date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-04-11 13:00:00,97.1,97.1,96.78,96.78,800.0,33.413,33.413,33.3029,33.3029,800.0
2008-04-11 13:10:00,97.03,97.03,97.03,97.03,100.0,33.3889,33.3889,33.3889,33.3889,100.0
2008-04-11 13:20:00,97.08,97.08,97.08,97.08,300.0,33.4061,33.4061,33.4061,33.4061,300.0
2008-04-11 13:30:00,96.8,96.8,96.8,96.8,200.0,33.3097,33.3097,33.3097,33.3097,200.0
2008-04-11 13:40:00,96.78,97.05,96.78,97.05,500.0,33.3029,33.3958,33.3029,33.3958,500.0
2008-04-11 13:50:00,96.94,96.94,96.94,96.94,200.0,33.3579,33.3579,33.3579,33.3579,200.0
2008-04-11 14:00:00,96.52,96.9,96.52,96.9,600.0,33.2134,33.3442,33.2134,33.3442,600.0
2008-04-11 14:10:00,96.55,96.6,96.5,96.55,2600.0,33.2237,33.2409,33.2065,33.2237,2600.0
2008-04-11 14:20:00,96.6,96.96,96.6,96.85,2700.0,33.2409,33.3648,33.2409,33.3269,2700.0
2008-04-11 14:30:00,96.9,96.9,96.83,96.83,500.0,33.3442,33.3442,33.3201,33.3201,500.0
2008-04-11 14:40:00,96.9,96.9,96.61,96.61,600.0,33.3442,33.3442,33.2444,33.2444,600.0
2008-04-11 14:50:00,96.85,96.85,96.65,96.65,800.0,33.3269,33.3269,33.2581,33.2581,800.0
2008-04-11 15:00:00,96.8,96.8,96.71,96.71,3000.0,33.3097,33.3097,33.2788,33.2788,3000.0
2008-04-11 15:10:00,96.9,96.9,96.9,96.9,100.0,33.3442,33.3442,33.3442,33.3442,100.0
2008-04-11 15:20:00,96.9,96.9,96.9,96.9,100.0,33.3442,33.3442,33.3442,33.3442,100.0
2008-04-11 15:30:00,96.85,96.85,96.51,96.55,6600.0,33.3269,33.3269,33.21,33.2237,6600.0
2008-04-11 15:40:00,96.85,96.85,96.85,96.85,500.0,33.3269,33.3269,33.3269,33.3269,500.0
2008-04-11 15:50:00,96.8,96.8,96.52,96.52,600.0,33.3097,33.3097,33.2134,33.2134,600.0
2008-04-14 09:30:00,96.79,96.82,96.79,96.82,1400.0,33.3063,33.3166,33.3063,33.3166,1400.0
2008-04-14 09:40:00,96.82,96.82,96.82,96.82,0.0,33.3166,33.3166,33.3166,33.3166,0.0
2008-04-14 09:50:00,96.81,96.81,96.78,96.78,300.0,33.3132,33.3132,33.3029,33.3029,300.0
2008-04-14 10:00:00,96.79,96.79,96.79,96.79,300.0,33.3063,33.3063,33.3063,33.3063,300.0
2008-04-14 10:10:00,96.79,96.79,96.79,96.79,0.0,33.3063,33.3063,33.3063,33.3063,0.0
2008-04-14 10:20:00,96.82,96.82,96.82,96.82,300.0,33.3166,33.3166,33.3166,33.3166,300.0
2008-04-14 10:30:00,96.83,96.83,96.83,96.83,800.0,33.3201,33.3201,33.3201,33.3201,800.0
2008-04-14 10:40:00,96.83,96.83,96.83,96.83,700.0,33.3201,33.3201,33.3201,33.3201,700.0
2008-04-14 10:50:00,96.83,96.83,96.83,96.83,0.0,33.3201,33.3201,33.3201,33.3201,0.0
2008-04-14 11:00:00,96.84,96.84,96.84,96.84,200.0,33.3235,33.3235,33.3235,33.3235,200.0
2008-04-14 11:10:00,96.86,96.9,96.7,96.9,4200.0,33.3304,33.3442,33.2753,33.3442,4200.0
2008-04-14 11:20:00,96.9,96.9,96.9,96.9,400.0,33.3442,33.3442,33.3442,33.3442,400.0
2008-04-14 11:30:00,96.74,96.89,96.74,96.89,4600.0,33.2891,33.3407,33.2891,33.3407,4600.0
2008-04-14 11:40:00,96.73,96.73,96.73,96.73,200.0,33.2857,33.2857,33.2857,33.2857,200.0
2008-04-14 11:50:00,96.73,96.76,96.73,96.76,4200.0,33.2857,33.296,33.2857,33.296,4200.0
2008-04-14 12:00:00,96.8,96.8,96.8,96.8,1700.0,33.3097,33.3097,33.3097,33.3097,1700.0
2008-04-14 12:10:00,96.8,96.8,96.8,96.8,300.0,33.3097,33.3097,33.3097,33.3097,300.0
2008-04-14 12:20:00,96.78,96.78,96.78,96.78,300.0,33.3029,33.3029,33.3029,33.3029,300.0
2008-04-14 12:30:00,96.78,96.8,96.78,96.8,200.0,33.3029,33.3097,33.3029,33.3097,200.0
2008-04-14 12:40:00,96.8,96.8,96.8,96.8,0.0,33.3097,33.3097,33.3097,33.3097,0.0
2008-04-14 12:50:00,96.72,96.72,96.72,96.72,100.0,33.2822,33.2822,33.2822,33.2822,100.0
2008-04-14 13:00:00,96.8,96.87,96.75,96.75,9100.0,33.3097,33.3338,33.2925,33.2925,9100.0
2008-04-14 13:10:00,96.75,96.75,96.75,96.75,0.0,33.2925,33.2925,33.2925,33.2925,0.0
2008-04-14 13:20:00,96.86,96.9,96.86,96.9,2600.0,33.3304,33.3442,33.3304,33.3442,2600.0
2008-04-14 13:30:00,96.9,96.9,96.9,96.9,0.0,33.3442,33.3442,33.3442,33.3442,0.0
2008-04-14 13:40:00,96.9,96.9,96.72,96.72,400.0,33.3442,33.3442,33.2822,33.2822,400.0
2008-04-14 13:50:00,96.52,96.52,96.52,96.52,300.0,33.2134,33.2134,33.2134,33.2134,300.0
2008-04-14 14:00:00,96.9,96.9,96.89,96.9,800.0,33.3442,33.3442,33.3407,33.3442,800.0
2008-04-14 14:10:00,96.89,96.89,96.89,96.89,200.0,33.3407,33.3407,33.3407,33.3407,200.0
2008-04-14 14:20:00,96.86,96.86,96.8,96.8,1000.0,33.3304,33.3304,33.3097,33.3097,1000.0
2008-04-14 14:30:00,96.8,96.8,96.8,96.8,0.0,33.3097,33.3097,33.3097,33.3097,0.0
2008-04-14 14:40:00,96.86,96.86,96.79,96.85,1600.0,33.3304,33.3304,33.3063,33.3269,1600.0
2008-04-14 14:50:00,96.86,96.86,96.86,96.86,1000.0,33.3304,33.3304,33.3304,33.3304,1000.0
2008-04-14 15:00:00,96.78,96.86,96.6,96.85,7800.0,33.3029,33.3304,33.2409,33.3269,7800.0
2008-04-14 15:10:00,96.86,96.86,96.86,96.86,100.0,33.3304,33.3304,33.3304,33.3304,100.0
2008-04-14 15:20:00,96.84,96.84,96.84,96.84,100.0,33.3235,33.3235,33.3235,33.3235,100.0
2008-04-14 15:30:00,96.78,96.86,96.78,96.86,1400.0,33.3029,33.3304,33.3029,33.3304,1400.0
2008-04-14 15:40:00,96.86,96.86,96.86,96.86,4400.0,33.3304,33.3304,33.3304,33.3304,4400.0
2008-04-14 15:50:00,96.87,96.88,96.68,96.86,2500.0,33.3338,33.3373,33.2684,33.3304,2500.0
2008-04-15 09:30:00,96.79,97.2,96.79,97.2,1500.0,33.3063,33.4474,33.3063,33.4474,1500.0
2008-04-15 09:40:00,97.2,97.2,97.2,97.2,0.0,33.4474,33.4474,33.4474,33.4474,0.0
2008-04-15 09:50:00,97.04,97.04,97.04,97.04,100.0,33.3923,33.3923,33.3923,33.3923,100.0
2008-04-15 10:00:00,97.07,97.07,97.05,97.05,500.0,33.4027,33.4027,33.3958,33.3958,500.0
2008-04-15 10:10:00,97.01,97.01,97.01,97.01,700.0,33.382,33.382,33.382,33.382,700.0
2008-04-15 10:20:00,97.0,97.0,97.0,97.0,400.0,33.3786,33.3786,33.3786,33.3786,400.0
2008-04-15 10:30:00,96.99,96.99,96.87,96.87,700.0,33.3751,33.3751,33.3338,33.3338,700.0
2008-04-15 10:40:00,96.96,96.96,96.96,96.96,200.0,33.3648,33.3648,33.3648,33.3648,200.0
2008-04-15 10:50:00,96.86,96.86,96.86,96.86,100.0,33.3304,33.3304,33.3304,33.3304,100.0
2008-04-15 11:00:00,96.97,96.97,96.97,96.97,2200.0,33.3682,33.3682,33.3682,33.3682,2200.0
2008-04-15 11:10:00,96.94,96.94,96.93,96.93,300.0,33.3579,33.3579,33.3545,33.3545,300.0
2008-04-15 11:20:00,96.94,96.94,96.94,96.94,200.0,33.3579,33.3579,33.3579,33.3579,200.0
2008-04-15 11:30:00,96.98,96.98,96.94,96.98,1100.0,33.3717,33.3717,33.3579,33.3717,1100.0
2008-04-15 11:40:00,96.98,96.98,96.96,96.96,1300.0,33.3717,33.3717,33.3648,33.3648,1300.0
2008-04-15 11:50:00,96.95,97.0,96.89,97.0,2600.0,33.3614,33.3786,33.3407,33.3786,2600.0
2008-04-15 12:00:00,97.0,97.0,96.98,96.99,400.0,33.3786,33.3786,33.3717,33.3751,400.0
2008-04-15 12:10:00,96.99,96.99,96.99,96.99,0.0,33.3751,33.3751,33.3751,33.3751,0.0
2008-04-15 12:20:00,96.98,96.98,96.98,96.98,2600.0,33.3717,33.3717,33.3717,33.3717,2600.0
2008-04-15 12:30:00,96.96,96.96,96.96,96.96,100.0,33.3648,33.3648,33.3648,33.3648,100.0
2008-04-15 12:40:00,96.96,96.96,96.96,96.96,0.0,33.3648,33.3648,33.3648,33.3648,0.0
2008-04-15 12:50:00,97.0,97.0,96.93,97.0,1000.0,33.3786,33.3786,33.3545,33.3786,1000.0
2008-04-15 13:00:00,97.0,97.0,96.95,96.97,5500.0,33.3786,33.3786,33.3614,33.3682,5500.0
2008-04-15 13:10:00,96.94,96.97,96.94,96.97,300.0,33.3579,33.3682,33.3579,33.3682,300.0
2008-04-15 13:20:00,96.95,96.95,96.95,96.95,600.0,33.3614,33.3614,33.3614,33.3614,600.0
2008-04-15 13:30:00,96.94,96.98,96.94,96.98,6400.0,33.3579,33.3717,33.3579,33.3717,6400.0
2008-04-15 13:40:00,96.93,96.96,96.93,96.96,2000.0,33.3545,33.3648,33.3545,33.3648,2000.0
2008-04-15 13:50:00,96.91,96.94,96.91,96.94,6400.0,33.3476,33.3579,33.3476,33.3579,6400.0
2008-04-15 14:00:00,96.92,96.92,96.9,96.9,700.0,33.351,33.351,33.3442,33.3442,700.0
2008-04-15 14:10:00,96.86,96.89,96.86,96.89,4200.0,33.3304,33.3407,33.3304,33.3407,4200.0
2008-04-15 14:20:00,96.86,96.9,96.7,96.9,2700.0,33.3304,33.3442,33.2753,33.3442,2700.0
2008-04-15 14:30:00,96.89,96.9,96.87,96.9,4400.0,33.3407,33.3442,33.3338,33.3442,4400.0
2008-04-15 14:40:00,96.64,96.64,96.64,96.64,200.0,33.2547,33.2547,33.2547,33.2547,200.0
2008-04-15 14:50:00,96.89,96.89,96.89,96.89,300.0,33.3407,33.3407,33.3407,33.3407,300.0
2008-04-15 15:00:00,96.89,96.89,96.89,96.89,600.0,33.3407,33.3407,33.3407,33.3407,600.0
2008-04-15 15:10:00,96.89,96.89,96.89,96.89,400.0,33.3407,33.3407,33.3407,33.3407,400.0
2008-04-15 15:20:00,96.89,96.89,96.89,96.89,0.0,33.3407,33.3407,33.3407,33.3407,0.0
2008-04-15 15:30:00,96.9,96.9,96.89,96.89,700.0,33.3442,33.3442,33.3407,33.3407,700.0
2008-04-15 15:40:00,96.89,96.89,96.88,96.89,1900.0,33.3407,33.3407,33.3373,33.3407,1900.0
2008-04-15 15:50:00,96.87,96.89,96.85,96.85,3800.0,33.3338,33.3407,33.3269,33.3269,3800.0
2008-04-16 09:30:00,97.18,97.18,96.9,96.9,900.0,33.4405,33.4405,33.3442,33.3442,900.0
2008-04-16 09:40:00,96.9,96.9,96.88,96.88,1600.0,33.3442,33.3442,33.3373,33.3373,1600.0
2008-04-16 09:50:00,96.9,96.9,96.88,96.88,1100.0,33.3442,33.3442,33.3373,33.3373,1100.0
2008-04-16 10:00:00,96.9,96.98,96.84,96.84,1900.0,33.3442,33.3717,33.3235,33.3235,1900.0
2008-04-16 10:10:00,97.0,97.04,96.96,97.04,1100.0,33.3786,33.3923,33.3648,33.3923,1100.0
2008-04-16 10:20:00,97.05,97.09,97.05,97.09,1000.0,33.3958,33.4095,33.3958,33.4095,1000.0
2008-04-16 10:30:00,97.1,97.1,97.1,97.1,100.0,33.413,33.413,33.413,33.413,100.0
2008-04-16 10:40:00,97.1,97.1,97.1,97.1,300.0,33.413,33.413,33.413,33.413,300.0
2008-04-16 10:50:00,97.1,97.1,97.1,97.1,0.0,33.413,33.413,33.413,33.413,0.0
2008-04-16 11:00:00,97.05,97.15,97.0,97.1,25700.0,33.3958,33.4302,33.3786,33.413,25700.0
2008-04-16 11:10:00,97.11,97.14,97.09,97.11,1700.0,33.4164,33.4267,33.4095,33.4164,1700.0
2008-04-16 11:20:00,97.11,97.18,97.11,97.17,2300.0,33.4164,33.4405,33.4164,33.4371,2300.0
2008-04-16 11:30:00,97.2,97.2,97.18,97.2,600.0,33.4474,33.4474,33.4405,33.4474,600.0
2008-04-16 11:40:00,97.05,97.2,97.05,97.15,1300.0,33.3958,33.4474,33.3958,33.4302,1300.0
2008-04-16 11:50:00,97.2,97.2,97.18,97.2,2500.0,33.4474,33.4474,33.4405,33.4474,2500.0
2008-04-16 12:00:00,97.2,97.21,97.2,97.21,2700.0,33.4474,33.4508,33.4474,33.4508,2700.0
2008-04-16 12:10:00,97.21,97.21,96.9,97.21,500.0,33.4508,33.4508,33.3442,33.4508,500.0
2008-04-16 12:20:00,97.21,97.21,97.21,97.21,0.0,33.4508,33.4508,33.4508,33.4508,0.0
2008-04-16 12:30:00,97.24,97.24,97.23,97.24,1400.0,33.4612,33.4612,33.4577,33.4612,1400.0
2008-04-16 12:40:00,97.24,97.24,97.24,97.24,500.0,33.4612,33.4612,33.4612,33.4612,500.0
2008-04-16 12:50:00,97.26,97.26,97.26,97.26,200.0,33.468,33.468,33.468,33.468,200.0
2008-04-16 13:00:00,97.26,97.27,97.24,97.25,3400.0,33.468,33.4715,33.4612,33.4646,3400.0
2008-04-16 13:10:00,97.26,97.26,97.26,97.26,1200.0,33.468,33.468,33.468,33.468,1200.0
2008-04-16 13:20:00,97.25,97.25,97.25,97.25,200.0,33.4646,33.4646,33.4646,33.4646,200.0
2008-04-16 13:30:00,97.2,97.25,97.2,97.25,700.0,33.4474,33.4646,33.4474,33.4646,700.0
2008-04-16 13:40:00,97.25,97.25,97.25,97.25,200.0,33.4646,33.4646,33.4646,33.4646,200.0
2008-04-16 13:50:00,97.25,97.25,97.24,97.25,1400.0,33.4646,33.4646,33.4612,33.4646,1400.0
2008-04-16 14:00:00,97.25,97.25,97.1,97.1,1400.0,33.4646,33.4646,33.413,33.413,1400.0
2008-04-16 14:10:00,97.22,97.22,97.22,97.22,200.0,33.4543,33.4543,33.4543,33.4543,200.0
2008-04-16 14:20:00,97.22,97.25,97.22,97.22,1800.0,33.4543,33.4646,33.4543,33.4543,1800.0
2008-04-16 14:30:00,97.22,97.25,97.22,97.25,1400.0,33.4543,33.4646,33.4543,33.4646,1400.0
2008-04-16 14:40:00,97.25,97.25,97.13,97.22,1800.0,33.4646,33.4646,33.4233,33.4543,1800.0
2008-04-16 14:50:00,97.14,97.14,97.13,97.13,400.0,33.4267,33.4267,33.4233,33.4233,400.0
2008-04-16 15:00:00,97.15,97.15,97.15,97.15,100.0,33.4302,33.4302,33.4302,33.4302,100.0
2008-04-16 15:10:00,97.25,97.25,97.24,97.25,700.0,33.4646,33.4646,33.4612,33.4646,700.0
2008-04-16 15:20:00,97.24,97.25,97.23,97.23,600.0,33.4612,33.4646,33.4577,33.4577,600.0
2008-04-16 15:30:00,97.25,97.42,97.25,97.3,17900.0,33.4646,33.5231,33.4646,33.4818,17900.0
2008-04-16 15:40:00,97.28,97.28,97.27,97.28,900.0,33.4749,33.4749,33.4715,33.4749,900.0
2008-04-16 15:50:00,97.28,97.28,97.27,97.27,1300.0,33.4749,33.4749,33.4715,33.4715,1300.0
2008-04-17 09:30:00,97.37,97.37,97.3,97.37,1500.0,33.5059,33.5059,33.4818,33.5059,1500.0
2008-04-17 09:40:00,97.35,97.35,97.35,97.35,500.0,33.499,33.499,33.499,33.499,500.0
2008-04-17 09:50:00,97.34,97.34,97.34,97.34,100.0,33.4956,33.4956,33.4956,33.4956,100.0
2008-04-17 10:00:00,97.34,97.34,97.34,97.34,0.0,33.4956,33.4956,33.4956,33.4956,0.0
2008-04-17 10:10:00,97.29,97.29,97.29,97.29,300.0,33.4784,33.4784,33.4784,33.4784,300.0
2008-04-17 10:20:00,97.28,97.28,97.18,97.18,800.0,33.4749,33.4749,33.4405,33.4405,800.0
2008-04-17 10:30:00,97.29,97.29,97.15,97.15,1100.0,33.4784,33.4784,33.4302,33.4302,1100.0
2008-04-17 10:40:00,97.15,97.29,97.15,97.29,700.0,33.4302,33.4784,33.4302,33.4784,700.0
2008-04-17 10:50:00,97.25,97.25,97.22,97.22,800.0,33.4646,33.4646,33.4543,33.4543,800.0
2008-04-17 11:00:00,97.16,97.16,97.16,97.16,100.0,33.4336,33.4336,33.4336,33.4336,100.0
2008-04-17 11:10:00,97.24,97.24,97.24,97.24,100.0,33.4612,33.4612,33.4612,33.4612,100.0
2008-04-17 11:20:00,97.24,97.24,97.24,97.24,700.0,33.4612,33.4612,33.4612,33.4612,700.0
2008-04-17 11:30:00,97.23,97.23,97.23,97.23,200.0,33.4577,33.4577,33.4577,33.4577,200.0
2008-04-17 11:40:00,97.23,97.34,97.2,97.21,600.0,33.4577,33.4956,33.4474,33.4508,600.0
2008-04-17 11:50:00,97.21,97.21,97.21,97.21,800.0,33.4508,33.4508,33.4508,33.4508,800.0
2008-04-17 12:00:00,97.19,97.19,97.19,97.19,200.0,33.4439,33.4439,33.4439,33.4439,200.0
2008-04-17 12:10:00,97.2,97.22,97.19,97.19,3600.0,33.4474,33.4543,33.4439,33.4439,3600.0
2008-04-17 12:20:00,97.19,97.19,97.19,97.19,0.0,33.4439,33.4439,33.4439,33.4439,0.0
2008-04-17 12:30:00,97.19,97.19,97.19,97.19,100.0,33.4439,33.4439,33.4439,33.4439,100.0
2008-04-17 12:40:00,97.2,97.22,97.2,97.2,3700.0,33.4474,33.4543,33.4474,33.4474,3700.0
2008-04-17 12:50:00,97.2,97.2,97.2,97.2,500.0,33.4474,33.4474,33.4474,33.4474,500.0
2008-04-17 13:00:00,97.2,97.2,97.2,97.2,1000.0,33.4474,33.4474,33.4474,33.4474,1000.0
2008-04-17 13:10:00,97.2,97.2,97.19,97.2,2100.0,33.4474,33.4474,33.4439,33.4474,2100.0
2008-04-17 13:20:00,97.2,97.2,97.2,97.2,100.0,33.4474,33.4474,33.4474,33.4474,100.0
2008-04-17 13:30:00,97.2,97.22,97.2,97.2,4600.0,33.4474,33.4543,33.4474,33.4474,4600.0
2008-04-17 13:40:00,97.2,97.2,97.2,97.2,1600.0,33.4474,33.4474,33.4474,33.4474,1600.0
2008-04-17 13:50:00,97.19,97.21,97.19,97.21,400.0,33.4439,33.4508,33.4439,33.4508,400.0
2008-04-17 14:00:00,97.21,97.21,97.21,97.21,1000.0,33.4508,33.4508,33.4508,33.4508,1000.0
2008-04-17 14:10:00,97.2,97.21,97.19,97.19,800.0,33.4474,33.4508,33.4439,33.4439,800.0
2008-04-17 14:20:00,97.2,97.2,97.2,97.2,2100.0,33.4474,33.4474,33.4474,33.4474,2100.0
2008-04-17 14:30:00,97.2,97.2,97.2,97.2,0.0,33.4474,33.4474,33.4474,33.4474,0.0
2008-04-17 14:40:00,97.17,97.19,97.17,97.18,1100.0,33.4371,33.4439,33.4371,33.4405,1100.0
2008-04-17 14:50:00,97.18,97.19,97.17,97.17,1500.0,33.4405,33.4439,33.4371,33.4371,1500.0
2008-04-17 15:00:00,97.19,97.19,97.17,97.17,6400.0,33.4439,33.4439,33.4371,33.4371,6400.0
2008-04-17 15:10:00,97.17,97.17,97.17,97.17,1000.0,33.4371,33.4371,33.4371,33.4371,1000.0
2008-04-17 15:20:00,97.17,97.18,97.17,97.17,1000.0,33.4371,33.4405,33.4371,33.4371,1000.0
2008-04-17 15:30:00,97.13,97.17,97.1,97.11,2100.0,33.4233,33.4371,33.413,33.4164,2100.0
2008-04-17 15:40:00,97.19,97.23,97.16,97.16,11500.0,33.4439,33.4577,33.4336,33.4336,11500.0
2008-04-17 15:50:00,97.21,97.23,97.21,97.21,5200.0,33.4508,33.4577,33.4508,33.4508,5200.0
2008-04-18 09:30:00,97.82,97.82,97.33,97.75,24700.0,33.6607,33.6607,33.4921,33.6366,24700.0
2008-04-18 09:40:00,97.75,97.75,97.75,97.75,1800.0,33.6366,33.6366,33.6366,33.6366,1800.0
2008-04-18 09:50:00,97.67,98.0,97.67,97.8,14300.0,33.6091,33.7227,33.6091,33.6539,14300.0
2008-04-18 10:00:00,97.85,97.85,97.8,97.83,2400.0,33.6711,33.6711,33.6539,33.6642,2400.0
2008-04-18 10:10:00,97.82,97.82,97.76,97.76,600.0,33.6607,33.6607,33.6401,33.6401,600.0
2008-04-18 10:20:00,97.76,97.81,97.76,97.81,1800.0,33.6401,33.6573,33.6401,33.6573,1800.0
2008-04-18 10:30:00,97.81,97.81,97.81,97.81,600.0,33.6573,33.6573,33.6573,33.6573,600.0
2008-04-18 10:40:00,97.81,97.81,97.81,97.81,100.0,33.6573,33.6573,33.6573,33.6573,100.0
2008-04-18 10:50:00,97.81,97.81,97.77,97.77,200.0,33.6573,33.6573,33.6435,33.6435,200.0
2008-04-18 11:00:00,97.81,97.81,97.72,97.72,3200.0,33.6573,33.6573,33.6263,33.6263,3200.0
2008-04-18 11:10:00,97.74,97.81,97.71,97.72,4800.0,33.6332,33.6573,33.6229,33.6263,4800.0
2008-04-18 11:20:00,97.71,97.73,97.7,97.7,4700.0,33.6229,33.6298,33.6194,33.6194,4700.0
2008-04-18 11:30:00,97.73,97.73,97.72,97.72,800.0,33.6298,33.6298,33.6263,33.6263,800.0
2008-04-18 11:40:00,97.73,97.73,97.7,97.73,2100.0,33.6298,33.6298,33.6194,33.6298,2100.0
2008-04-18 11:50:00,97.73,97.81,97.73,97.78,8600.0,33.6298,33.6573,33.6298,33.647,8600.0
2008-04-18 12:00:00,97.77,98.01,97.77,98.01,5200.0,33.6435,33.7261,33.6435,33.7261,5200.0
2008-04-18 12:10:00,97.98,98.02,97.98,98.02,1100.0,33.7158,33.7296,33.7158,33.7296,1100.0
2008-04-18 12:20:00,98.02,98.02,98.02,98.02,500.0,33.7296,33.7296,33.7296,33.7296,500.0
2008-04-18 12:30:00,98.02,98.02,97.84,97.85,1600.0,33.7296,33.7296,33.6676,33.6711,1600.0
2008-04-18 12:40:00,97.78,97.85,97.78,97.85,1200.0,33.647,33.6711,33.647,33.6711,1200.0
2008-04-18 12:50:00,97.78,97.78,97.78,97.78,200.0,33.647,33.647,33.647,33.647,200.0
2008-04-18 13:00:00,97.83,97.91,97.83,97.91,10300.0,33.6642,33.6917,33.6642,33.6917,10300.0
2008-04-18 13:10:00,97.91,97.91,97.82,97.82,5700.0,33.6917,33.6917,33.6607,33.6607,5700.0
2008-04-18 13:20:00,97.85,97.96,97.85,97.96,900.0,33.6711,33.7089,33.6711,33.7089,900.0
2008-04-18 13:30:00,97.94,97.96,97.85,97.95,2500.0,33.702,33.7089,33.6711,33.7055,2500.0
2008-04-18 13:40:00,97.96,97.96,97.96,97.96,3100.0,33.7089,33.7089,33.7089,33.7089,3100.0
2008-04-18 13:50:00,97.96,97.96,97.96,97.96,100.0,33.7089,33.7089,33.7089,33.7089,100.0
2008-04-18 14:00:00,98.0,98.0,97.93,97.93,500.0,33.7227,33.7227,33.6986,33.6986,500.0
2008-04-18 14:10:00,97.95,97.95,97.95,97.95,1100.0,33.7055,33.7055,33.7055,33.7055,1100.0
2008-04-18 14:20:00,97.98,97.98,97.9,97.9,500.0,33.7158,33.7158,33.6883,33.6883,500.0
2008-04-18 14:30:00,97.85,97.89,97.85,97.89,200.0,33.6711,33.6848,33.6711,33.6848,200.0
2008-04-18 14:40:00,97.89,97.9,97.83,97.83,7400.0,33.6848,33.6883,33.6642,33.6642,7400.0
2008-04-18 14:50:00,97.82,97.82,97.82,97.82,1500.0,33.6607,33.6607,33.6607,33.6607,1500.0
2008-04-18 15:00:00,97.84,97.84,97.83,97.84,1300.0,33.6676,33.6676,33.6642,33.6676,1300.0
2008-04-18 15:10:00,97.84,97.84,97.84,97.84,0.0,33.6676,33.6676,33.6676,33.6676,0.0
2008-04-18 15:20:00,97.87,98.0,97.85,98.0,1300.0,33.6779,33.7227,33.6711,33.7227,1300.0
2008-04-18 15:30:00,97.86,98.05,97.86,98.05,9600.0,33.6745,33.7399,33.6745,33.7399,9600.0
2008-04-18 15:40:00,98.04,98.04,97.87,98.0,700.0,33.7364,33.7364,33.6779,33.7227,700.0
2008-04-18 15:50:00,98.04,98.04,98.03,98.03,2800.0,33.7364,33.7364,33.733,33.733,2800.0
2008-04-21 09:30:00,97.98,97.98,97.95,97.95,4500.0,33.7158,33.7158,33.7055,33.7055,4500.0
2008-04-21 09:40:00,97.93,97.93,97.93,97.93,100.0,33.6986,33.6986,33.6986,33.6986,100.0
2008-04-21 09:50:00,97.95,97.95,97.95,97.95,500.0,33.7055,33.7055,33.7055,33.7055,500.0
2008-04-21 10:00:00,97.95,97.95,97.95,97.95,300.0,33.7055,33.7055,33.7055,33.7055,300.0
2008-04-21 10:10:00,97.95,97.95,97.95,97.95,200.0,33.7055,33.7055,33.7055,33.7055,200.0
2008-04-21 10:20:00,97.85,97.95,97.85,97.95,1400.0,33.6711,33.7055,33.6711,33.7055,1400.0
2008-04-21 10:30:00,97.91,97.94,97.91,97.92,3900.0,33.6917,33.702,33.6917,33.6951,3900.0
2008-04-21 10:40:00,97.85,97.9,97.85,97.9,900.0,33.6711,33.6883,33.6711,33.6883,900.0
2008-04-21 10:50:00,97.89,97.9,97.86,97.89,800.0,33.6848,33.6883,33.6745,33.6848,800.0
2008-04-21 11:00:00,97.89,97.91,97.85,97.85,6500.0,33.6848,33.6917,33.6711,33.6711,6500.0
2008-04-21 11:10:00,97.91,97.94,97.85,97.85,10300.0,33.6917,33.702,33.6711,33.6711,10300.0
2008-04-21 11:20:00,97.92,97.92,97.92,97.92,200.0,33.6951,33.6951,33.6951,33.6951,200.0
2008-04-21 11:30:00,97.92,97.92,97.92,97.92,800.0,33.6951,33.6951,33.6951,33.6951,800.0
2008-04-21 11:40:00,97.92,97.92,97.92,97.92,200.0,33.6951,33.6951,33.6951,33.6951,200.0
2008-04-21 11:50:00,97.92,97.92,97.92,97.92,0.0,33.6951,33.6951,33.6951,33.6951,0.0
2008-04-21 12:00:00,97.91,97.91,97.91,97.91,300.0,33.6917,33.6917,33.6917,33.6917,300.0
2008-04-21 12:10:00,97.92,97.92,97.88,97.92,2200.0,33.6951,33.6951,33.6814,33.6951,2200.0
2008-04-21 12:20:00,97.9,97.92,97.9,97.92,2000.0,33.6883,33.6951,33.6883,33.6951,2000.0
2008-04-21 12:30:00,97.91,97.92,97.91,97.92,5200.0,33.6917,33.6951,33.6917,33.6951,5200.0
2008-04-21 12:40:00,97.94,97.94,97.93,97.93,200.0,33.702,33.702,33.6986,33.6986,200.0
2008-04-21 12:50:00,97.92,97.92,97.92,97.92,100.0,33.6951,33.6951,33.6951,33.6951,100.0
2008-04-21 13:00:00,97.92,97.92,97.92,97.92,8200.0,33.6951,33.6951,33.6951,33.6951,8200.0
2008-04-21 13:10:00,97.92,97.92,97.92,97.92,0.0,33.6951,33.6951,33.6951,33.6951,0.0
2008-04-21 13:20:00,97.9,97.9,97.9,97.9,100.0,33.6883,33.6883,33.6883,33.6883,100.0
2008-04-21 13:30:00,97.9,97.9,97.9,97.9,0.0,33.6883,33.6883,33.6883,33.6883,0.0
2008-04-21 13:40:00,97.9,97.9,97.88,97.88,1400.0,33.6883,33.6883,33.6814,33.6814,1400.0
2008-04-21 13:50:00,97.89,97.89,97.88,97.88,400.0,33.6848,33.6848,33.6814,33.6814,400.0
2008-04-21 14:00:00,97.89,97.89,97.89,97.89,300.0,33.6848,33.6848,33.6848,33.6848,300.0
2008-04-21 14:10:00,97.89,97.89,97.86,97.86,300.0,33.6848,33.6848,33.6745,33.6745,300.0
2008-04-21 14:20:00,97.89,97.89,97.89,97.89,700.0,33.6848,33.6848,33.6848,33.6848,700.0
2008-04-21 14:30:00,97.89,97.89,97.89,97.89,300.0,33.6848,33.6848,33.6848,33.6848,300.0
2008-04-21 14:40:00,97.86,97.89,97.85,97.89,400.0,33.6745,33.6848,33.6711,33.6848,400.0
2008-04-21 14:50:00,97.89,97.89,97.88,97.88,9300.0,33.6848,33.6848,33.6814,33.6814,9300.0
2008-04-21 15:00:00,97.89,97.89,97.89,97.89,1000.0,33.6848,33.6848,33.6848,33.6848,1000.0
2008-04-21 15:10:00,97.9,97.9,97.86,97.86,300.0,33.6883,33.6883,33.6745,33.6745,300.0
2008-04-21 15:20:00,97.89,97.9,97.89,97.89,700.0,33.6848,33.6883,33.6848,33.6848,700.0
2008-04-21 15:30:00,97.89,97.9,97.84,97.88,1600.0,33.6848,33.6883,33.6676,33.6814,1600.0
2008-04-21 15:40:00,97.88,97.88,97.83,97.83,1400.0,33.6814,33.6814,33.6642,33.6642,1400.0
2008-04-21 15:50:00,97.86,97.87,97.76,97.87,2800.0,33.6745,33.6779,33.6401,33.6779,2800.0
2008-04-22 09:30:00,98.14,98.32,97.86,97.86,4300.0,33.7708,33.8328,33.6745,33.6745,4300.0
2008-04-22 09:40:00,98.12,98.12,98.09,98.09,200.0,33.764,33.764,33.7536,33.7536,200.0
2008-04-22 09:50:00,97.85,98.08,97.85,98.08,500.0,33.6711,33.7502,33.6711,33.7502,500.0
2008-04-22 10:00:00,98.09,98.09,98.09,98.09,400.0,33.7536,33.7536,33.7536,33.7536,400.0
2008-04-22 10:10:00,98.09,98.1,98.09,98.1,1100.0,33.7536,33.7571,33.7536,33.7571,1100.0
2008-04-22 10:20:00,98.0,98.11,98.0,98.11,200.0,33.7227,33.7605,33.7227,33.7605,200.0
2008-04-22 10:30:00,98.06,98.12,98.06,98.06,600.0,33.7433,33.764,33.7433,33.7433,600.0
2008-04-22 10:40:00,98.09,98.12,98.09,98.12,700.0,33.7536,33.764,33.7536,33.764,700.0
2008-04-22 10:50:00,98.12,98.12,98.07,98.07,400.0,33.764,33.764,33.7468,33.7468,400.0
2008-04-22 11:00:00,98.07,98.29,98.07,98.29,20400.0,33.7468,33.8225,33.7468,33.8225,20400.0
2008-04-22 11:10:00,98.29,98.29,98.29,98.29,0.0,33.8225,33.8225,33.8225,33.8225,0.0
2008-04-22 11:20:00,98.17,98.17,98.06,98.06,700.0,33.7812,33.7812,33.7433,33.7433,700.0
2008-04-22 11:30:00,98.19,98.19,98.19,98.19,300.0,33.7881,33.7881,33.7881,33.7881,300.0
2008-04-22 11:40:00,98.17,98.2,98.13,98.2,1200.0,33.7812,33.7915,33.7674,33.7915,1200.0
2008-04-22 11:50:00,98.21,98.23,98.21,98.23,400.0,33.7949,33.8018,33.7949,33.8018,400.0
2008-04-22 12:00:00,98.14,98.22,98.14,98.2,1400.0,33.7708,33.7984,33.7708,33.7915,1400.0
2008-04-22 12:10:00,98.06,98.21,98.06,98.21,1000.0,33.7433,33.7949,33.7433,33.7949,1000.0
2008-04-22 12:20:00,98.18,98.21,98.18,98.21,1000.0,33.7846,33.7949,33.7846,33.7949,1000.0
2008-04-22 12:30:00,98.2,98.2,98.2,98.2,100.0,33.7915,33.7915,33.7915,33.7915,100.0
2008-04-22 12:40:00,98.21,98.21,98.2,98.2,200.0,33.7949,33.7949,33.7915,33.7915,200.0
2008-04-22 12:50:00,98.19,98.19,98.09,98.09,700.0,33.7881,33.7881,33.7536,33.7536,700.0
2008-04-22 13:00:00,98.2,98.2,98.19,98.19,400.0,33.7915,33.7915,33.7881,33.7881,400.0
2008-04-22 13:10:00,98.15,98.15,98.15,98.15,100.0,33.7743,33.7743,33.7743,33.7743,100.0
2008-04-22 13:20:00,98.2,98.2,98.16,98.16,300.0,33.7915,33.7915,33.7777,33.7777,300.0
2008-04-22 13:30:00,98.2,98.2,98.17,98.18,1200.0,33.7915,33.7915,33.7812,33.7846,1200.0
2008-04-22 13:40:00,98.17,98.18,98.15,98.15,2000.0,33.7812,33.7846,33.7743,33.7743,2000.0
2008-04-22 13:50:00,98.15,98.15,98.15,98.15,300.0,33.7743,33.7743,33.7743,33.7743,300.0
2008-04-22 14:00:00,98.14,98.15,98.1,98.1,900.0,33.7708,33.7743,33.7571,33.7571,900.0
2008-04-22 14:10:00,98.12,98.15,98.1,98.11,900.0,33.764,33.7743,33.7571,33.7605,900.0
2008-04-22 14:20:00,98.15,98.3,98.1,98.1,1500.0,33.7743,33.8259,33.7571,33.7571,1500.0
2008-04-22 14:30:00,98.13,98.14,98.12,98.13,1800.0,33.7674,33.7708,33.764,33.7674,1800.0
2008-04-22 14:40:00,98.12,98.12,98.03,98.11,6600.0,33.764,33.764,33.733,33.7605,6600.0
2008-04-22 14:50:00,98.11,98.11,98.11,98.11,0.0,33.7605,33.7605,33.7605,33.7605,0.0
2008-04-22 15:00:00,98.09,98.11,98.09,98.11,3400.0,33.7536,33.7605,33.7536,33.7605,3400.0
2008-04-22 15:10:00,98.1,98.1,98.09,98.09,500.0,33.7571,33.7571,33.7536,33.7536,500.0
2008-04-22 15:20:00,98.08,98.08,98.07,98.07,3000.0,33.7502,33.7502,33.7468,33.7468,3000.0
2008-04-22 15:30:00,98.05,98.06,98.03,98.05,1000.0,33.7399,33.7433,33.733,33.7399,1000.0
2008-04-22 15:40:00,98.03,98.04,98.01,98.03,3500.0,33.733,33.7364,33.7261,33.733,3500.0
2008-04-22 15:50:00,98.04,98.04,97.53,97.53,12500.0,33.7364,33.7364,33.5609,33.5609,12500.0
2008-04-23 09:30:00,98.4,98.4,97.78,98.28,1000.0,33.8603,33.8603,33.647,33.819,1000.0
2008-04-23 09:40:00,98.27,98.27,98.23,98.23,200.0,33.8156,33.8156,33.8018,33.8018,200.0
2008-04-23 09:50:00,98.22,98.22,98.22,98.22,500.0,33.7984,33.7984,33.7984,33.7984,500.0
2008-04-23 10:00:00,98.24,98.27,97.99,98.24,1800.0,33.8053,33.8156,33.7192,33.8053,1800.0
2008-04-23 10:10:00,98.21,98.21,98.21,98.21,1600.0,33.7949,33.7949,33.7949,33.7949,1600.0
2008-04-23 10:20:00,97.98,98.24,97.98,98.24,1300.0,33.7158,33.8053,33.7158,33.8053,1300.0
2008-04-23 10:30:00,97.95,98.2,97.95,98.19,800.0,33.7055,33.7915,33.7055,33.7881,800.0
2008-04-23 10:40:00,98.2,98.27,98.19,98.27,8500.0,33.7915,33.8156,33.7881,33.8156,8500.0
2008-04-23 10:50:00,98.13,98.27,98.13,98.27,400.0,33.7674,33.8156,33.7674,33.8156,400.0
2008-04-23 11:00:00,98.23,98.23,98.23,98.23,900.0,33.8018,33.8018,33.8018,33.8018,900.0
2008-04-23 11:10:00,98.27,98.27,98.26,98.26,500.0,33.8156,33.8156,33.8121,33.8121,500.0
2008-04-23 11:20:00,98.26,98.26,98.22,98.22,2100.0,33.8121,33.8121,33.7984,33.7984,2100.0
2008-04-23 11:30:00,98.22,98.32,98.22,98.22,2100.0,33.7984,33.8328,33.7984,33.7984,2100.0
2008-04-23 11:40:00,98.29,98.31,98.29,98.3,8800.0,33.8225,33.8293,33.8225,33.8259,8800.0
2008-04-23 11:50:00,98.31,98.31,98.3,98.31,1000.0,33.8293,33.8293,33.8259,33.8293,1000.0
2008-04-23 12:00:00,98.28,98.28,98.27,98.28,1900.0,33.819,33.819,33.8156,33.819,1900.0
2008-04-23 12:10:00,98.21,98.21,98.21,98.21,400.0,33.7949,33.7949,33.7949,33.7949,400.0
2008-04-23 12:20:00,98.29,98.62,98.29,98.44,11500.0,33.8225,33.936,33.8225,33.8741,11500.0
2008-04-23 12:30:00,98.43,98.45,98.43,98.45,4200.0,33.8706,33.8775,33.8706,33.8775,4200.0
2008-04-23 12:40:00,98.43,98.45,98.41,98.43,8100.0,33.8706,33.8775,33.8638,33.8706,8100.0
2008-04-23 12:50:00,98.44,98.44,98.38,98.44,500.0,33.8741,33.8741,33.8534,33.8741,500.0
2008-04-23 13:00:00,98.44,98.44,98.37,98.41,1100.0,33.8741,33.8741,33.85,33.8638,1100.0
2008-04-23 13:10:00,98.41,98.41,98.38,98.38,400.0,33.8638,33.8638,33.8534,33.8534,400.0
2008-04-23 13:20:00,98.39,98.39,98.38,98.38,4900.0,33.8569,33.8569,33.8534,33.8534,4900.0
2008-04-23 13:30:00,98.38,98.39,98.38,98.39,2800.0,33.8534,33.8569,33.8534,33.8569,2800.0
2008-04-23 13:40:00,98.37,98.41,98.37,98.41,3700.0,33.85,33.8638,33.85,33.8638,3700.0
2008-04-23 13:50:00,98.41,98.41,98.36,98.4,3200.0,33.8638,33.8638,33.8466,33.8603,3200.0
2008-04-23 14:00:00,98.41,98.44,98.41,98.42,5200.0,33.8638,33.8741,33.8638,33.8672,5200.0
2008-04-23 14:10:00,98.42,98.43,98.4,98.43,1900.0,33.8672,33.8706,33.8603,33.8706,1900.0
2008-04-23 14:20:00,98.42,98.42,98.42,98.42,200.0,33.8672,33.8672,33.8672,33.8672,200.0
2008-04-23 14:30:00,98.41,98.42,98.4,98.4,3200.0,33.8638,33.8672,33.8603,33.8603,3200.0
2008-04-23 14:40:00,98.42,98.69,98.42,98.69,3100.0,33.8672,33.9601,33.8672,33.9601,3100.0
2008-04-23 14:50:00,98.42,98.42,98.42,98.42,2000.0,33.8672,33.8672,33.8672,33.8672,2000.0
2008-04-23 15:00:00,98.42,98.42,98.41,98.41,4000.0,33.8672,33.8672,33.8638,33.8638,4000.0
2008-04-23 15:10:00,98.4,98.41,98.4,98.41,1500.0,33.8603,33.8638,33.8603,33.8638,1500.0
2008-04-23 15:20:00,98.41,98.41,98.41,98.41,400.0,33.8638,33.8638,33.8638,33.8638,400.0
2008-04-23 15:30:00,98.41,98.41,98.4,98.4,2500.0,33.8638,33.8638,33.8603,33.8603,2500.0
2008-04-23 15:40:00,98.39,98.39,98.38,98.38,700.0,33.8569,33.8569,33.8534,33.8534,700.0
2008-04-23 15:50:00,98.37,98.38,98.37,98.38,2200.0,33.85,33.8534,33.85,33.8534,2200.0
2008-04-24 09:30:00,98.55,98.55,98.54,98.54,6300.0,33.9119,33.9119,33.9085,33.9085,6300.0
2008-04-24 09:40:00,98.54,98.54,98.4,98.4,1600.0,33.9085,33.9085,33.8603,33.8603,1600.0
2008-04-24 09:50:00,98.4,98.52,98.4,98.52,1500.0,33.8603,33.9016,33.8603,33.9016,1500.0
2008-04-24 10:00:00,98.52,98.53,98.47,98.47,7900.0,33.9016,33.9051,33.8844,33.8844,7900.0
2008-04-24 10:10:00,98.49,98.49,98.35,98.35,1000.0,33.8913,33.8913,33.8431,33.8431,1000.0
2008-04-24 10:20:00,98.32,98.32,98.21,98.21,500.0,33.8328,33.8328,33.7949,33.7949,500.0
2008-04-24 10:30:00,98.3,98.46,98.3,98.46,2500.0,33.8259,33.881,33.8259,33.881,2500.0
2008-04-24 10:40:00,98.42,98.47,98.42,98.47,4200.0,33.8672,33.8844,33.8672,33.8844,4200.0
2008-04-24 10:50:00,98.45,98.45,98.42,98.42,1200.0,33.8775,33.8775,33.8672,33.8672,1200.0
2008-04-24 11:00:00,98.39,98.42,98.39,98.42,400.0,33.8569,33.8672,33.8569,33.8672,400.0
2008-04-24 11:10:00,98.11,98.15,97.9,97.98,11500.0,33.7605,33.7743,33.6883,33.7158,11500.0
2008-04-24 11:20:00,98.15,98.32,97.96,98.17,7500.0,33.7743,33.8328,33.7089,33.7812,7500.0
2008-04-24 11:30:00,98.17,98.17,98.17,98.17,0.0,33.7812,33.7812,33.7812,33.7812,0.0
2008-04-24 11:40:00,98.32,98.33,98.32,98.33,200.0,33.8328,33.8362,33.8328,33.8362,200.0
2008-04-24 11:50:00,98.34,98.36,98.34,98.35,600.0,33.8397,33.8466,33.8397,33.8431,600.0
2008-04-24 12:00:00,98.32,98.34,98.32,98.34,400.0,33.8328,33.8397,33.8328,33.8397,400.0
2008-04-24 12:10:00,98.2,98.38,98.2,98.38,500.0,33.7915,33.8534,33.7915,33.8534,500.0
2008-04-24 12:20:00,98.34,98.34,98.32,98.32,400.0,33.8397,33.8397,33.8328,33.8328,400.0
2008-04-24 12:30:00,98.34,98.38,98.34,98.38,400.0,33.8397,33.8534,33.8397,33.8534,400.0
2008-04-24 12:40:00,98.38,98.38,98.37,98.37,300.0,33.8534,33.8534,33.85,33.85,300.0
2008-04-24 12:50:00,98.34,98.34,98.33,98.33,800.0,33.8397,33.8397,33.8362,33.8362,800.0
2008-04-24 13:00:00,98.33,98.33,98.33,98.33,0.0,33.8362,33.8362,33.8362,33.8362,0.0
2008-04-24 13:10:00,98.21,98.21,98.21,98.21,200.0,33.7949,33.7949,33.7949,33.7949,200.0
2008-04-24 13:20:00,98.24,98.37,98.19,98.22,13000.0,33.8053,33.85,33.7881,33.7984,13000.0
2008-04-24 13:30:00,98.19,98.19,98.19,98.19,400.0,33.7881,33.7881,33.7881,33.7881,400.0
2008-04-24 13:40:00,98.12,98.19,98.12,98.18,4200.0,33.764,33.7881,33.764,33.7846,4200.0
2008-04-24 13:50:00,98.18,98.18,98.18,98.18,100.0,33.7846,33.7846,33.7846,33.7846,100.0
2008-04-24 14:00:00,98.17,98.21,98.17,98.21,1200.0,33.7812,33.7949,33.7812,33.7949,1200.0
2008-04-24 14:10:00,98.36,98.36,98.34,98.34,600.0,33.8466,33.8466,33.8397,33.8397,600.0
2008-04-24 14:20:00,98.32,98.37,98.32,98.35,1100.0,33.8328,33.85,33.8328,33.8431,1100.0
2008-04-24 14:30:00,98.17,98.37,98.14,98.35,2200.0,33.7812,33.85,33.7708,33.8431,2200.0
2008-04-24 14:40:00,98.29,98.37,98.26,98.26,9300.0,33.8225,33.85,33.8121,33.8121,9300.0
2008-04-24 14:50:00,98.28,98.37,98.25,98.31,6700.0,33.819,33.85,33.8087,33.8293,6700.0
2008-04-24 15:00:00,98.37,98.37,98.37,98.37,1700.0,33.85,33.85,33.85,33.85,1700.0
2008-04-24 15:10:00,98.36,98.4,98.35,98.39,2900.0,33.8466,33.8603,33.8431,33.8569,2900.0
2008-04-24 15:20:00,98.38,98.42,98.27,98.42,9000.0,33.8534,33.8672,33.8156,33.8672,9000.0
2008-04-24 15:30:00,98.4,98.45,98.4,98.45,600.0,33.8603,33.8775,33.8603,33.8775,600.0
2008-04-24 15:40:00,98.45,98.45,98.44,98.44,3700.0,33.8775,33.8775,33.8741,33.8741,3700.0
2008-04-24 15:50:00,98.45,98.45,98.39,98.43,5500.0,33.8775,33.8775,33.8569,33.8706,5500.0
2008-04-25 09:30:00,98.78,98.78,98.77,98.77,10800.0,33.9911,33.9911,33.9876,33.9876,10800.0
2008-04-25 09:40:00,98.77,98.77,98.77,98.77,1200.0,33.9876,33.9876,33.9876,33.9876,1200.0
2008-04-25 09:50:00,98.82,98.82,98.82,98.82,100.0,34.0048,34.0048,34.0048,34.0048,100.0
2008-04-25 10:00:00,98.6,98.6,98.6,98.6,100.0,33.9291,33.9291,33.9291,33.9291,100.0
2008-04-25 10:10:00,98.8,98.8,98.8,98.8,100.0,33.998,33.998,33.998,33.998,100.0
2008-04-25 10:20:00,98.61,98.88,98.61,98.87,1800.0,33.9326,34.0255,33.9326,34.022,1800.0
2008-04-25 10:30:00,98.87,98.87,98.87,98.87,0.0,34.022,34.022,34.022,34.022,0.0
2008-04-25 10:40:00,98.86,98.86,98.84,98.86,1300.0,34.0186,34.0186,34.0117,34.0186,1300.0
2008-04-25 10:50:00,98.83,98.86,98.81,98.81,9300.0,34.0083,34.0186,34.0014,34.0014,9300.0
2008-04-25 11:00:00,98.79,98.85,98.79,98.85,2400.0,33.9945,34.0152,33.9945,34.0152,2400.0
2008-04-25 11:10:00,98.82,98.84,98.82,98.84,400.0,34.0048,34.0117,34.0048,34.0117,400.0
2008-04-25 11:20:00,98.85,98.85,98.83,98.83,200.0,34.0152,34.0152,34.0083,34.0083,200.0
2008-04-25 11:30:00,98.82,98.82,98.82,98.82,200.0,34.0048,34.0048,34.0048,34.0048,200.0
2008-04-25 11:40:00,98.82,98.82,98.82,98.82,0.0,34.0048,34.0048,34.0048,34.0048,0.0
2008-04-25 11:50:00,98.81,98.81,98.7,98.81,1600.0,34.0014,34.0014,33.9635,34.0014,1600.0
2008-04-25 12:00:00,98.81,98.81,98.79,98.79,600.0,34.0014,34.0014,33.9945,33.9945,600.0
2008-04-25 12:10:00,98.7,98.7,98.68,98.68,3700.0,33.9635,33.9635,33.9567,33.9567,3700.0
2008-04-25 12:20:00,98.64,98.64,98.64,98.64,500.0,33.9429,33.9429,33.9429,33.9429,500.0
2008-04-25 12:30:00,98.67,98.68,98.62,98.62,300.0,33.9532,33.9567,33.936,33.936,300.0
2008-04-25 12:40:00,98.62,98.62,98.62,98.62,0.0,33.936,33.936,33.936,33.936,0.0
2008-04-25 12:50:00,98.62,98.62,98.62,98.62,0.0,33.936,33.936,33.936,33.936,0.0
2008-04-25 13:00:00,98.71,98.71,98.68,98.68,5000.0,33.967,33.967,33.9567,33.9567,5000.0
2008-04-25 13:10:00,98.61,98.65,98.6,98.61,1200.0,33.9326,33.9463,33.9291,33.9326,1200.0
2008-04-25 13:20:00,98.63,98.63,98.61,98.61,1300.0,33.9395,33.9395,33.9326,33.9326,1300.0
2008-04-25 13:30:00,98.79,98.79,98.62,98.77,1400.0,33.9945,33.9945,33.936,33.9876,1400.0
2008-04-25 13:40:00,98.79,98.79,98.76,98.76,4300.0,33.9945,33.9945,33.9842,33.9842,4300.0
2008-04-25 13:50:00,98.79,98.79,98.63,98.75,800.0,33.9945,33.9945,33.9395,33.9808,800.0
2008-04-25 14:00:00,98.77,98.77,98.64,98.77,6000.0,33.9876,33.9876,33.9429,33.9876,6000.0
2008-04-25 14:10:00,98.75,98.75,98.64,98.64,500.0,33.9808,33.9808,33.9429,33.9429,500.0
2008-04-25 14:20:00,98.75,98.77,98.75,98.77,1600.0,33.9808,33.9876,33.9808,33.9876,1600.0
2008-04-25 14:30:00,98.76,98.76,98.76,98.76,100.0,33.9842,33.9842,33.9842,33.9842,100.0
2008-04-25 14:40:00,98.77,98.77,98.73,98.73,3800.0,33.9876,33.9876,33.9739,33.9739,3800.0
2008-04-25 14:50:00,98.63,98.77,98.63,98.77,11800.0,33.9395,33.9876,33.9395,33.9876,11800.0
2008-04-25 15:00:00,98.7,98.77,98.68,98.77,2500.0,33.9635,33.9876,33.9567,33.9876,2500.0
2008-04-25 15:10:00,98.73,98.77,98.73,98.75,700.0,33.9739,33.9876,33.9739,33.9808,700.0
2008-04-25 15:20:00,98.77,98.77,98.75,98.77,1500.0,33.9876,33.9876,33.9808,33.9876,1500.0
2008-04-25 15:30:00,98.77,98.77,98.77,98.77,800.0,33.9876,33.9876,33.9876,33.9876,800.0
2008-04-25 15:40:00,98.73,98.76,98.73,98.76,700.0,33.9739,33.9842,33.9739,33.9842,700.0
2008-04-25 15:50:00,98.75,98.77,98.66,98.73,7100.0,33.9808,33.9876,33.9498,33.9739,7100.0
2008-04-28 09:30:00,99.17,99.18,99.14,99.14,3000.0,34.1253,34.1287,34.115,34.115,3000.0
2008-04-28 09:40:00,98.49,98.8,98.49,98.8,5600.0,33.8913,33.998,33.8913,33.998,5600.0
2008-04-28 09:50:00,98.92,99.0,98.92,99.0,2400.0,34.0393,34.0668,34.0393,34.0668,2400.0
2008-04-28 10:00:00,99.0,99.1,99.0,99.1,2700.0,34.0668,34.1012,34.0668,34.1012,2700.0
2008-04-28 10:10:00,99.12,99.14,99.12,99.14,5600.0,34.1081,34.115,34.1081,34.115,5600.0
2008-04-28 10:20:00,99.14,99.2,99.14,99.15,6400.0,34.115,34.1356,34.115,34.1184,6400.0
2008-04-28 10:30:00,99.17,99.2,99.15,99.17,6800.0,34.1253,34.1356,34.1184,34.1253,6800.0
2008-04-28 10:40:00,99.19,99.19,99.17,99.18,3100.0,34.1322,34.1322,34.1253,34.1287,3100.0
2008-04-28 10:50:00,99.18,99.19,99.17,99.17,7400.0,34.1287,34.1322,34.1253,34.1253,7400.0
2008-04-28 11:00:00,99.17,99.17,99.16,99.16,7200.0,34.1253,34.1253,34.1218,34.1218,7200.0
2008-04-28 11:10:00,99.16,99.16,99.16,99.16,2000.0,34.1218,34.1218,34.1218,34.1218,2000.0
2008-04-28 11:20:00,99.16,99.16,99.13,99.13,2800.0,34.1218,34.1218,34.1115,34.1115,2800.0
2008-04-28 11:30:00,99.14,99.15,99.13,99.15,1700.0,34.115,34.1184,34.1115,34.1184,1700.0
2008-04-28 11:40:00,99.15,99.15,99.14,99.14,7400.0,34.1184,34.1184,34.115,34.115,7400.0
2008-04-28 11:50:00,99.14,99.17,99.14,99.17,12700.0,34.115,34.1253,34.115,34.1253,12700.0
2008-04-28 12:00:00,99.17,99.17,99.15,99.15,2700.0,34.1253,34.1253,34.1184,34.1184,2700.0
2008-04-28 12:10:00,99.17,99.17,99.15,99.17,11500.0,34.1253,34.1253,34.1184,34.1253,11500.0
2008-04-28 12:20:00,99.17,99.17,99.17,99.17,900.0,34.1253,34.1253,34.1253,34.1253,900.0
2008-04-28 12:30:00,99.16,99.17,99.16,99.17,3800.0,34.1218,34.1253,34.1218,34.1253,3800.0
2008-04-28 12:40:00,99.17,99.17,99.16,99.16,3400.0,34.1253,34.1253,34.1218,34.1218,3400.0
2008-04-28 12:50:00,99.16,99.16,99.15,99.16,38800.0,34.1218,34.1218,34.1184,34.1218,38800.0
2008-04-28 13:00:00,99.18,99.18,99.14,99.14,2100.0,34.1287,34.1287,34.115,34.115,2100.0
2008-04-28 13:10:00,99.14,99.14,99.13,99.13,1600.0,34.115,34.115,34.1115,34.1115,1600.0
2008-04-28 13:20:00,99.12,99.14,99.12,99.14,3200.0,34.1081,34.115,34.1081,34.115,3200.0
2008-04-28 13:30:00,99.14,99.14,99.12,99.12,1800.0,34.115,34.115,34.1081,34.1081,1800.0
2008-04-28 13:40:00,99.14,99.14,98.91,99.07,22900.0,34.115,34.115,34.0358,34.0909,22900.0
2008-04-28 13:50:00,99.05,99.07,99.05,99.06,3000.0,34.084,34.0909,34.084,34.0874,3000.0
2008-04-28 14:00:00,99.03,99.07,99.03,99.07,13600.0,34.0771,34.0909,34.0771,34.0909,13600.0
2008-04-28 14:10:00,99.07,99.07,99.05,99.07,12600.0,34.0909,34.0909,34.084,34.0909,12600.0
2008-04-28 14:20:00,99.07,99.15,99.07,99.15,21800.0,34.0909,34.1184,34.0909,34.1184,21800.0
2008-04-28 14:30:00,99.15,99.25,99.15,99.25,6900.0,34.1184,34.1528,34.1184,34.1528,6900.0
2008-04-28 14:40:00,99.27,99.27,99.25,99.26,7100.0,34.1597,34.1597,34.1528,34.1563,7100.0
2008-04-28 14:50:00,99.26,99.26,99.23,99.23,3900.0,34.1563,34.1563,34.1459,34.1459,3900.0
2008-04-28 15:00:00,99.26,99.26,99.24,99.26,2600.0,34.1563,34.1563,34.1494,34.1563,2600.0
2008-04-28 15:10:00,99.26,99.26,99.23,99.23,6900.0,34.1563,34.1563,34.1459,34.1459,6900.0
2008-04-28 15:20:00,99.24,99.24,99.24,99.24,2000.0,34.1494,34.1494,34.1494,34.1494,2000.0
2008-04-28 15:30:00,99.24,99.28,99.24,99.27,33300.0,34.1494,34.1631,34.1494,34.1597,33300.0
2008-04-28 15:40:00,99.31,99.41,99.29,99.41,18600.0,34.1735,34.2079,34.1666,34.2079,18600.0
2008-04-28 15:50:00,99.41,99.5,99.4,99.4,38400.0,34.2079,34.2388,34.2044,34.2044,38400.0
2008-04-29 09:30:00,99.47,99.47,98.91,98.95,14100.0,34.2285,34.2285,34.0358,34.0496,14100.0
2008-04-29 09:40:00,99.29,99.32,99.29,99.32,1800.0,34.1666,34.1769,34.1666,34.1769,1800.0
2008-04-29 09:50:00,99.24,99.24,99.24,99.24,500.0,34.1494,34.1494,34.1494,34.1494,500.0
2008-04-29 10:00:00,99.32,99.32,99.2,99.32,600.0,34.1769,34.1769,34.1356,34.1769,600.0
2008-04-29 10:10:00,99.33,99.33,99.26,99.26,200.0,34.1803,34.1803,34.1563,34.1563,200.0
2008-04-29 10:20:00,99.27,99.33,99.2,99.2,300.0,34.1597,34.1803,34.1356,34.1356,300.0
2008-04-29 10:30:00,99.2,99.2,99.2,99.2,0.0,34.1356,34.1356,34.1356,34.1356,0.0
2008-04-29 10:40:00,99.24,99.27,99.24,99.25,2300.0,34.1494,34.1597,34.1494,34.1528,2300.0
2008-04-29 10:50:00,99.25,99.25,99.21,99.21,600.0,34.1528,34.1528,34.139,34.139,600.0
2008-04-29 11:00:00,99.24,99.25,99.22,99.24,1700.0,34.1494,34.1528,34.1425,34.1494,1700.0
2008-04-29 11:10:00,99.24,99.25,99.24,99.24,1100.0,34.1494,34.1528,34.1494,34.1494,1100.0
2008-04-29 11:20:00,99.22,99.25,99.22,99.25,600.0,34.1425,34.1528,34.1425,34.1528,600.0
2008-04-29 11:30:00,99.23,99.23,99.23,99.23,2000.0,34.1459,34.1459,34.1459,34.1459,2000.0
2008-04-29 11:40:00,99.23,99.23,99.21,99.21,300.0,34.1459,34.1459,34.139,34.139,300.0
2008-04-29 11:50:00,99.21,99.21,99.14,99.14,4600.0,34.139,34.139,34.115,34.115,4600.0
2008-04-29 12:00:00,99.1,99.12,99.1,99.1,1100.0,34.1012,34.1081,34.1012,34.1012,1100.0
2008-04-29 12:10:00,99.03,99.03,99.03,99.03,400.0,34.0771,34.0771,34.0771,34.0771,400.0
2008-04-29 12:20:00,99.03,99.03,99.03,99.03,0.0,34.0771,34.0771,34.0771,34.0771,0.0
2008-04-29 12:30:00,99.11,99.11,99.09,99.11,1000.0,34.1046,34.1046,34.0978,34.1046,1000.0
2008-04-29 12:40:00,99.12,99.12,99.08,99.08,7500.0,34.1081,34.1081,34.0943,34.0943,7500.0
2008-04-29 12:50:00,99.05,99.05,99.05,99.05,500.0,34.084,34.084,34.084,34.084,500.0
2008-04-29 13:00:00,99.04,99.04,99.0,99.01,2500.0,34.0805,34.0805,34.0668,34.0702,2500.0
2008-04-29 13:10:00,99.0,99.0,98.99,98.99,200.0,34.0668,34.0668,34.0633,34.0633,200.0
2008-04-29 13:20:00,99.0,99.0,98.99,98.99,500.0,34.0668,34.0668,34.0633,34.0633,500.0
2008-04-29 13:30:00,98.98,99.18,98.98,99.18,17300.0,34.0599,34.1287,34.0599,34.1287,17300.0
2008-04-29 13:40:00,99.12,99.12,99.01,99.02,1600.0,34.1081,34.1081,34.0702,34.0737,1600.0
2008-04-29 13:50:00,99.03,99.28,98.99,98.99,8600.0,34.0771,34.1631,34.0633,34.0633,8600.0
2008-04-29 14:00:00,99.01,99.21,99.01,99.12,2700.0,34.0702,34.139,34.0702,34.1081,2700.0
2008-04-29 14:10:00,99.1,99.27,99.1,99.26,3200.0,34.1012,34.1597,34.1012,34.1563,3200.0
2008-04-29 14:20:00,99.25,99.26,99.23,99.25,5900.0,34.1528,34.1563,34.1459,34.1528,5900.0
2008-04-29 14:30:00,99.26,99.29,99.24,99.24,9300.0,34.1563,34.1666,34.1494,34.1494,9300.0
2008-04-29 14:40:00,99.24,99.27,99.23,99.23,9100.0,34.1494,34.1597,34.1459,34.1459,9100.0
2008-04-29 14:50:00,99.24,99.24,99.23,99.24,1400.0,34.1494,34.1494,34.1459,34.1494,1400.0
2008-04-29 15:00:00,99.24,99.27,99.24,99.24,9300.0,34.1494,34.1597,34.1494,34.1494,9300.0
2008-04-29 15:10:00,99.24,99.24,99.22,99.24,3000.0,34.1494,34.1494,34.1425,34.1494,3000.0
2008-04-29 15:20:00,99.24,99.25,99.18,99.24,12900.0,34.1494,34.1528,34.1287,34.1494,12900.0
2008-04-29 15:30:00,99.24,99.24,99.03,99.24,5800.0,34.1494,34.1494,34.0771,34.1494,5800.0
2008-04-29 15:40:00,99.24,99.24,99.24,99.24,1000.0,34.1494,34.1494,34.1494,34.1494,1000.0
2008-04-29 15:50:00,99.24,99.24,99.19,99.19,4900.0,34.1494,34.1494,34.1322,34.1322,4900.0
2008-04-30 09:30:00,99.21,99.23,99.0,99.0,2100.0,34.139,34.1459,34.0668,34.0668,2100.0
2008-04-30 09:40:00,99.2,99.25,99.2,99.25,700.0,34.1356,34.1528,34.1356,34.1528,700.0
2008-04-30 09:50:00,99.25,99.25,99.25,99.25,0.0,34.1528,34.1528,34.1528,34.1528,0.0
2008-04-30 10:00:00,99.27,99.28,99.27,99.28,1000.0,34.1597,34.1631,34.1597,34.1631,1000.0
2008-04-30 10:10:00,99.37,99.38,99.36,99.36,5200.0,34.1941,34.1975,34.1907,34.1907,5200.0
2008-04-30 10:20:00,99.34,99.34,99.3,99.3,3300.0,34.1838,34.1838,34.17,34.17,3300.0
2008-04-30 10:30:00,99.29,99.3,99.26,99.3,3600.0,34.1666,34.17,34.1563,34.17,3600.0
2008-04-30 10:40:00,99.29,99.29,99.29,99.29,400.0,34.1666,34.1666,34.1666,34.1666,400.0
2008-04-30 10:50:00,99.26,99.26,99.26,99.26,100.0,34.1563,34.1563,34.1563,34.1563,100.0
2008-04-30 11:00:00,99.28,99.3,99.28,99.3,2700.0,34.1631,34.17,34.1631,34.17,2700.0
2008-04-30 11:10:00,99.3,99.32,99.29,99.32,12200.0,34.17,34.1769,34.1666,34.1769,12200.0
2008-04-30 11:20:00,99.27,99.4,99.27,99.4,1000.0,34.1597,34.2044,34.1597,34.2044,1000.0
2008-04-30 11:30:00,99.38,99.38,99.28,99.36,1400.0,34.1975,34.1975,34.1631,34.1907,1400.0
2008-04-30 11:40:00,99.39,99.39,99.26,99.37,1900.0,34.201,34.201,34.1563,34.1941,1900.0
2008-04-30 11:50:00,99.4,99.4,99.4,99.4,100.0,34.2044,34.2044,34.2044,34.2044,100.0
2008-04-30 12:00:00,99.4,99.4,99.4,99.4,0.0,34.2044,34.2044,34.2044,34.2044,0.0
2008-04-30 12:10:00,99.41,99.41,99.38,99.38,300.0,34.2079,34.2079,34.1975,34.1975,300.0
2008-04-30 12:20:00,99.41,99.41,99.41,99.41,100.0,34.2079,34.2079,34.2079,34.2079,100.0
2008-04-30 12:30:00,99.41,99.41,99.38,99.41,1100.0,34.2079,34.2079,34.1975,34.2079,1100.0
2008-04-30 12:40:00,99.4,99.4,99.4,99.4,300.0,34.2044,34.2044,34.2044,34.2044,300.0
2008-04-30 12:50:00,99.41,99.41,99.41,99.41,1300.0,34.2079,34.2079,34.2079,34.2079,1300.0
2008-04-30 13:00:00,99.41,99.41,99.41,99.41,300.0,34.2079,34.2079,34.2079,34.2079,300.0
2008-04-30 13:10:00,99.44,99.44,99.44,99.44,300.0,34.2182,34.2182,34.2182,34.2182,300.0
2008-04-30 13:20:00,99.44,99.44,99.44,99.44,700.0,34.2182,34.2182,34.2182,34.2182,700.0
2008-04-30 13:30:00,99.45,99.52,99.45,99.52,4500.0,34.2216,34.2457,34.2216,34.2457,4500.0
2008-04-30 13:40:00,99.52,99.52,99.52,99.52,4100.0,34.2457,34.2457,34.2457,34.2457,4100.0
2008-04-30 13:50:00,99.52,99.52,99.5,99.51,4500.0,34.2457,34.2457,34.2388,34.2423,4500.0
2008-04-30 14:00:00,99.53,99.55,99.52,99.52,1000.0,34.2492,34.256,34.2457,34.2457,1000.0
2008-04-30 14:10:00,99.53,99.94,99.53,99.93,10700.0,34.2492,34.3902,34.2492,34.3868,10700.0
2008-04-30 14:20:00,99.94,99.96,99.56,99.83,2600.0,34.3902,34.3971,34.2595,34.3524,2600.0
2008-04-30 14:30:00,99.75,99.75,99.68,99.68,4400.0,34.3249,34.3249,34.3008,34.3008,4400.0
2008-04-30 14:40:00,99.71,99.71,99.65,99.65,1900.0,34.3111,34.3111,34.2905,34.2905,1900.0
2008-04-30 14:50:00,99.65,99.65,99.65,99.65,2400.0,34.2905,34.2905,34.2905,34.2905,2400.0
2008-04-30 15:00:00,99.63,99.64,99.51,99.58,800.0,34.2836,34.287,34.2423,34.2664,800.0
2008-04-30 15:10:00,99.59,99.59,99.56,99.56,3000.0,34.2698,34.2698,34.2595,34.2595,3000.0
2008-04-30 15:20:00,99.53,99.53,99.52,99.53,600.0,34.2492,34.2492,34.2457,34.2492,600.0
2008-04-30 15:30:00,99.53,99.53,99.53,99.53,4300.0,34.2492,34.2492,34.2492,34.2492,4300.0
2008-04-30 15:40:00,99.53,99.53,98.5,99.36,17700.0,34.2492,34.2492,33.8947,34.1907,17700.0
2008-04-30 15:50:00,99.31,99.41,99.01,99.29,6900.0,34.1735,34.2079,34.0702,34.1666,6900.0
2008-05-01 09:30:00,99.23,99.23,99.23,99.23,100.0,34.3382,34.3382,34.3382,34.3382,100.0
2008-05-01 09:40:00,99.2,99.2,99.19,99.2,6600.0,34.3278,34.3278,34.3243,34.3278,6600.0
2008-05-01 09:50:00,99.21,99.3,99.2,99.3,2800.0,34.3313,34.3624,34.3278,34.3624,2800.0
2008-05-01 10:00:00,99.3,99.3,99.23,99.29,4900.0,34.3624,34.3624,34.3382,34.3589,4900.0
2008-05-01 10:10:00,99.29,99.55,99.29,99.48,14800.0,34.3589,34.4489,34.3589,34.4247,14800.0
2008-05-01 10:20:00,99.48,99.48,99.44,99.48,3400.0,34.4247,34.4247,34.4109,34.4247,3400.0
2008-05-01 10:30:00,99.47,99.51,99.47,99.51,600.0,34.4212,34.4351,34.4212,34.4351,600.0
2008-05-01 10:40:00,99.52,99.56,99.52,99.56,1400.0,34.4385,34.4524,34.4385,34.4524,1400.0
2008-05-01 10:50:00,99.54,99.56,99.45,99.54,2000.0,34.4455,34.4524,34.4143,34.4455,2000.0
2008-05-01 11:00:00,99.56,99.8,99.53,99.57,7800.0,34.4524,34.5354,34.442,34.4558,7800.0
2008-05-01 11:10:00,99.57,99.58,99.44,99.58,3500.0,34.4558,34.4593,34.4109,34.4593,3500.0
2008-05-01 11:20:00,99.58,99.61,99.54,99.61,2400.0,34.4593,34.4697,34.4455,34.4697,2400.0
2008-05-01 11:30:00,99.56,99.61,99.56,99.6,700.0,34.4524,34.4697,34.4524,34.4662,700.0
2008-05-01 11:40:00,99.6,100.5,99.55,99.65,27900.0,34.4662,34.7777,34.4489,34.4835,27900.0
2008-05-01 11:50:00,99.68,99.69,99.66,99.66,2100.0,34.4939,34.4974,34.487,34.487,2100.0
2008-05-01 12:00:00,99.7,99.85,99.58,99.74,18500.0,34.5008,34.5527,34.4593,34.5147,18500.0
2008-05-01 12:10:00,99.75,99.76,99.72,99.76,4300.0,34.5181,34.5216,34.5077,34.5216,4300.0
2008-05-01 12:20:00,99.76,99.76,99.64,99.76,1400.0,34.5216,34.5216,34.4801,34.5216,1400.0
2008-05-01 12:30:00,99.8,99.85,99.8,99.85,12500.0,34.5354,34.5527,34.5354,34.5527,12500.0
2008-05-01 12:40:00,99.85,99.85,99.85,99.85,500.0,34.5527,34.5527,34.5527,34.5527,500.0
2008-05-01 12:50:00,99.86,99.87,99.86,99.87,2400.0,34.5562,34.5597,34.5562,34.5597,2400.0
2008-05-01 13:00:00,99.87,99.89,99.87,99.89,1000.0,34.5597,34.5666,34.5597,34.5666,1000.0
2008-05-01 13:10:00,99.89,99.98,99.8,99.91,12200.0,34.5666,34.5977,34.5354,34.5735,12200.0
2008-05-01 13:20:00,99.98,99.98,99.92,99.92,200.0,34.5977,34.5977,34.577,34.577,200.0
2008-05-01 13:30:00,99.91,99.97,99.91,99.97,2300.0,34.5735,34.5943,34.5735,34.5943,2300.0
2008-05-01 13:40:00,99.97,100.01,99.97,100.0,5300.0,34.5943,34.6081,34.5943,34.6046,5300.0
2008-05-01 13:50:00,100.03,100.03,100.03,100.03,600.0,34.615,34.615,34.615,34.615,600.0
2008-05-01 14:00:00,100.03,100.05,100.03,100.05,8400.0,34.615,34.6219,34.615,34.6219,8400.0
2008-05-01 14:10:00,100.07,100.52,100.05,100.52,27500.0,34.6289,34.7846,34.6219,34.7846,27500.0
2008-05-01 14:20:00,100.53,100.62,100.35,100.39,9700.0,34.788,34.8192,34.7258,34.7396,9700.0
2008-05-01 14:30:00,100.4,100.43,100.4,100.43,2500.0,34.7431,34.7534,34.7431,34.7534,2500.0
2008-05-01 14:40:00,100.44,100.44,100.29,100.42,2400.0,34.7569,34.7569,34.705,34.75,2400.0
2008-05-01 14:50:00,100.43,100.45,100.42,100.44,11100.0,34.7534,34.7604,34.75,34.7569,11100.0
2008-05-01 15:00:00,100.45,100.79,100.45,100.75,116900.0,34.7604,34.878,34.7604,34.8642,116900.0
2008-05-01 15:10:00,100.69,100.69,100.6,100.6,8500.0,34.8434,34.8434,34.8123,34.8123,8500.0
2008-05-01 15:20:00,100.62,100.7,100.3,100.6,27500.0,34.8192,34.8469,34.7085,34.8123,27500.0
2008-05-01 15:30:00,100.61,100.61,100.31,100.57,23500.0,34.8157,34.8157,34.7119,34.8019,23500.0
2008-05-01 15:40:00,100.6,100.67,100.58,100.67,27300.0,34.8123,34.8365,34.8053,34.8365,27300.0
2008-05-01 15:50:00,100.66,100.66,100.53,100.55,4100.0,34.833,34.833,34.788,34.795,4100.0
2008-05-02 09:30:00,100.32,100.35,100.19,100.32,4300.0,34.7154,34.7258,34.6704,34.7154,4300.0
2008-05-02 09:40:00,100.03,100.36,100.03,100.07,4700.0,34.615,34.7292,34.615,34.6289,4700.0
2008-05-02 09:50:00,100.34,100.35,100.31,100.35,1300.0,34.7223,34.7258,34.7119,34.7258,1300.0
2008-05-02 10:00:00,100.35,100.35,100.33,100.33,1100.0,34.7258,34.7258,34.7188,34.7188,1100.0
2008-05-02 10:10:00,100.33,100.33,100.33,100.33,300.0,34.7188,34.7188,34.7188,34.7188,300.0
2008-05-02 10:20:00,100.33,100.33,100.31,100.33,700.0,34.7188,34.7188,34.7119,34.7188,700.0
2008-05-02 10:30:00,100.31,100.39,100.31,100.38,25000.0,34.7119,34.7396,34.7119,34.7361,25000.0
2008-05-02 10:40:00,100.33,100.33,100.33,100.33,300.0,34.7188,34.7188,34.7188,34.7188,300.0
2008-05-02 10:50:00,100.34,100.34,100.34,100.34,300.0,34.7223,34.7223,34.7223,34.7223,300.0
2008-05-02 11:00:00,100.3,100.31,100.3,100.31,1700.0,34.7085,34.7119,34.7085,34.7119,1700.0
2008-05-02 11:10:00,100.31,100.32,100.3,100.3,2200.0,34.7119,34.7154,34.7085,34.7085,2200.0
2008-05-02 11:20:00,100.28,100.3,100.17,100.22,2900.0,34.7015,34.7085,34.6635,34.6808,2900.0
2008-05-02 11:30:00,100.28,100.28,100.25,100.26,500.0,34.7015,34.7015,34.6911,34.6946,500.0
2008-05-02 11:40:00,100.25,100.28,100.22,100.22,1700.0,34.6911,34.7015,34.6808,34.6808,1700.0
2008-05-02 11:50:00,100.25,100.27,100.22,100.25,2600.0,34.6911,34.6981,34.6808,34.6911,2600.0
2008-05-02 12:00:00,100.22,100.26,100.22,100.26,900.0,34.6808,34.6946,34.6808,34.6946,900.0
2008-05-02 12:10:00,100.24,100.26,100.16,100.16,4000.0,34.6877,34.6946,34.66,34.66,4000.0
2008-05-02 12:20:00,100.15,100.18,100.1,100.1,2500.0,34.6565,34.6669,34.6392,34.6392,2500.0
2008-05-02 12:30:00,100.1,100.1,100.03,100.03,1100.0,34.6392,34.6392,34.615,34.615,1100.0
2008-05-02 12:40:00,100.09,100.09,100.09,100.09,100.0,34.6358,34.6358,34.6358,34.6358,100.0
2008-05-02 12:50:00,100.1,100.11,100.1,100.1,1400.0,34.6392,34.6427,34.6392,34.6392,1400.0
2008-05-02 13:00:00,100.1,100.1,100.08,100.08,2300.0,34.6392,34.6392,34.6323,34.6323,2300.0
2008-05-02 13:10:00,100.08,100.09,100.08,100.09,1000.0,34.6323,34.6358,34.6323,34.6358,1000.0
2008-05-02 13:20:00,100.09,100.09,100.08,100.08,200.0,34.6358,34.6358,34.6323,34.6323,200.0
2008-05-02 13:30:00,100.08,100.1,100.08,100.09,10200.0,34.6323,34.6392,34.6323,34.6358,10200.0
2008-05-02 13:40:00,100.08,100.08,100.08,100.08,100.0,34.6323,34.6323,34.6323,34.6323,100.0
2008-05-02 13:50:00,100.08,100.08,100.03,100.05,1200.0,34.6323,34.6323,34.615,34.6219,1200.0
2008-05-02 14:00:00,100.06,100.06,100.06,100.06,200.0,34.6254,34.6254,34.6254,34.6254,200.0
2008-05-02 14:10:00,100.06,100.06,100.06,100.06,0.0,34.6254,34.6254,34.6254,34.6254,0.0
2008-05-02 14:20:00,100.13,100.15,100.12,100.12,9600.0,34.6496,34.6565,34.6462,34.6462,9600.0
2008-05-02 14:30:00,100.11,100.11,100.09,100.09,1500.0,34.6427,34.6427,34.6358,34.6358,1500.0
2008-05-02 14:40:00,100.1,100.12,100.09,100.09,2400.0,34.6392,34.6462,34.6358,34.6358,2400.0
2008-05-02 14:50:00,100.09,100.09,99.82,100.09,4500.0,34.6358,34.6358,34.5423,34.6358,4500.0
2008-05-02 15:00:00,100.08,100.11,100.0,100.11,3900.0,34.6323,34.6427,34.6046,34.6427,3900.0
2008-05-02 15:10:00,99.98,100.11,99.76,99.76,2500.0,34.5977,34.6427,34.5216,34.5216,2500.0
2008-05-02 15:20:00,99.76,99.88,99.76,99.8,3000.0,34.5216,34.5631,34.5216,34.5354,3000.0
2008-05-02 15:30:00,99.8,99.87,99.62,99.87,4000.0,34.5354,34.5597,34.4731,34.5597,4000.0
2008-05-02 15:40:00,99.7,99.82,99.65,99.75,4600.0,34.5008,34.5423,34.4835,34.5181,4600.0
2008-05-02 15:50:00,99.65,99.81,99.61,99.8,3800.0,34.4835,34.5389,34.4697,34.5354,3800.0
2008-05-05 09:30:00,99.51,99.66,99.51,99.66,13500.0,34.4351,34.487,34.4351,34.487,13500.0
2008-05-05 09:40:00,99.62,99.63,99.62,99.63,600.0,34.4731,34.4766,34.4731,34.4766,600.0
2008-05-05 09:50:00,99.64,99.65,99.63,99.64,3200.0,34.4801,34.4835,34.4766,34.4801,3200.0
2008-05-05 10:00:00,99.65,99.65,99.59,99.59,2800.0,34.4835,34.4835,34.4628,34.4628,2800.0
2008-05-05 10:10:00,99.64,99.65,99.59,99.65,19500.0,34.4801,34.4835,34.4628,34.4835,19500.0
2008-05-05 10:20:00,99.65,99.7,99.63,99.7,13400.0,34.4835,34.5008,34.4766,34.5008,13400.0
2008-05-05 10:30:00,99.7,99.7,99.7,99.7,2700.0,34.5008,34.5008,34.5008,34.5008,2700.0
2008-05-05 10:40:00,99.7,99.7,99.68,99.68,1900.0,34.5008,34.5008,34.4939,34.4939,1900.0
2008-05-05 10:50:00,99.69,99.69,99.68,99.68,500.0,34.4974,34.4974,34.4939,34.4939,500.0
2008-05-05 11:00:00,99.69,99.7,99.67,99.68,7000.0,34.4974,34.5008,34.4904,34.4939,7000.0
2008-05-05 11:10:00,99.69,99.69,99.66,99.68,2600.0,34.4974,34.4974,34.487,34.4939,2600.0
2008-05-05 11:20:00,99.68,99.68,99.64,99.68,1500.0,34.4939,34.4939,34.4801,34.4939,1500.0
2008-05-05 11:30:00,99.68,99.68,99.61,99.66,1200.0,34.4939,34.4939,34.4697,34.487,1200.0
2008-05-05 11:40:00,99.65,99.66,99.63,99.65,1000.0,34.4835,34.487,34.4766,34.4835,1000.0
2008-05-05 11:50:00,99.66,99.68,99.63,99.68,1700.0,34.487,34.4939,34.4766,34.4939,1700.0
2008-05-05 12:00:00,99.65,99.65,99.64,99.64,500.0,34.4835,34.4835,34.4801,34.4801,500.0
2008-05-05 12:10:00,99.64,99.64,99.63,99.63,800.0,34.4801,34.4801,34.4766,34.4766,800.0
2008-05-05 12:20:00,99.64,99.64,99.55,99.6,2200.0,34.4801,34.4801,34.4489,34.4662,2200.0
2008-05-05 12:30:00,99.55,99.6,99.53,99.58,2800.0,34.4489,34.4662,34.442,34.4593,2800.0
2008-05-05 12:40:00,99.55,99.64,99.55,99.64,3400.0,34.4489,34.4801,34.4489,34.4801,3400.0
2008-05-05 12:50:00,99.64,99.64,99.62,99.62,2000.0,34.4801,34.4801,34.4731,34.4731,2000.0
2008-05-05 13:00:00,99.64,99.64,99.63,99.63,500.0,34.4801,34.4801,34.4766,34.4766,500.0
2008-05-05 13:10:00,99.64,99.64,99.64,99.64,2300.0,34.4801,34.4801,34.4801,34.4801,2300.0
2008-05-05 13:20:00,99.64,99.64,99.62,99.62,800.0,34.4801,34.4801,34.4731,34.4731,800.0
2008-05-05 13:30:00,99.62,99.63,99.57,99.57,1200.0,34.4731,34.4766,34.4558,34.4558,1200.0
2008-05-05 13:40:00,99.63,99.63,99.6,99.6,1400.0,34.4766,34.4766,34.4662,34.4662,1400.0
2008-05-05 13:50:00,99.63,99.64,99.62,99.64,300.0,34.4766,34.4801,34.4731,34.4801,300.0
2008-05-05 14:00:00,99.62,99.64,99.62,99.64,2400.0,34.4731,34.4801,34.4731,34.4801,2400.0
2008-05-05 14:10:00,99.64,99.64,99.64,99.64,5500.0,34.4801,34.4801,34.4801,34.4801,5500.0
2008-05-05 14:20:00,99.64,99.64,99.64,99.64,600.0,34.4801,34.4801,34.4801,34.4801,600.0
2008-05-05 14:30:00,99.64,99.64,99.64,99.64,700.0,34.4801,34.4801,34.4801,34.4801,700.0
2008-05-05 14:40:00,99.64,99.64,99.63,99.64,900.0,34.4801,34.4801,34.4766,34.4801,900.0
2008-05-05 14:50:00,99.64,99.64,99.64,99.64,500.0,34.4801,34.4801,34.4801,34.4801,500.0
2008-05-05 15:00:00,99.64,99.64,99.64,99.64,1900.0,34.4801,34.4801,34.4801,34.4801,1900.0
2008-05-05 15:10:00,99.64,99.64,99.64,99.64,0.0,34.4801,34.4801,34.4801,34.4801,0.0
2008-05-05 15:20:00,99.63,99.64,99.63,99.64,2400.0,34.4766,34.4801,34.4766,34.4801,2400.0
2008-05-05 15:30:00,99.64,99.64,99.64,99.64,1300.0,34.4801,34.4801,34.4801,34.4801,1300.0
2008-05-05 15:40:00,99.64,99.64,99.64,99.64,2500.0,34.4801,34.4801,34.4801,34.4801,2500.0
2008-05-05 15:50:00,99.64,99.64,99.62,99.64,9700.0,34.4801,34.4801,34.4731,34.4801,9700.0
2008-05-06 09:30:00,99.28,99.28,98.68,98.9,20400.0,34.3555,34.3555,34.1479,34.224,20400.0
2008-05-06 09:40:00,99.07,99.13,99.07,99.13,800.0,34.2828,34.3036,34.2828,34.3036,800.0
2008-05-06 09:50:00,98.82,99.12,98.82,99.12,1300.0,34.1963,34.3001,34.1963,34.3001,1300.0
2008-05-06 10:00:00,99.1,99.1,98.91,99.09,4300.0,34.2932,34.2932,34.2274,34.2897,4300.0
2008-05-06 10:10:00,99.05,99.09,98.99,99.02,10000.0,34.2759,34.2897,34.2551,34.2655,10000.0
2008-05-06 10:20:00,98.97,99.02,98.97,99.02,2000.0,34.2482,34.2655,34.2482,34.2655,2000.0
2008-05-06 10:30:00,99.0,99.0,98.95,99.0,3800.0,34.2586,34.2586,34.2413,34.2586,3800.0
2008-05-06 10:40:00,98.95,98.95,98.81,98.95,800.0,34.2413,34.2413,34.1928,34.2413,800.0
2008-05-06 10:50:00,98.96,98.96,98.82,98.87,500.0,34.2447,34.2447,34.1963,34.2136,500.0
2008-05-06 11:00:00,98.88,98.92,98.84,98.84,1700.0,34.2171,34.2309,34.2032,34.2032,1700.0
2008-05-06 11:10:00,98.89,98.89,98.84,98.88,3500.0,34.2205,34.2205,34.2032,34.2171,3500.0
2008-05-06 11:20:00,98.89,98.91,98.89,98.9,1100.0,34.2205,34.2274,34.2205,34.224,1100.0
2008-05-06 11:30:00,98.93,98.93,98.9,98.92,9300.0,34.2344,34.2344,34.224,34.2309,9300.0
2008-05-06 11:40:00,98.9,98.9,98.9,98.9,200.0,34.224,34.224,34.224,34.224,200.0
2008-05-06 11:50:00,98.9,98.94,98.9,98.94,3200.0,34.224,34.2378,34.224,34.2378,3200.0
2008-05-06 12:00:00,98.94,98.94,98.94,98.94,400.0,34.2378,34.2378,34.2378,34.2378,400.0
2008-05-06 12:10:00,98.94,98.95,98.93,98.93,900.0,34.2378,34.2413,34.2344,34.2344,900.0
2008-05-06 12:20:00,98.94,98.95,98.94,98.95,4600.0,34.2378,34.2413,34.2378,34.2413,4600.0
2008-05-06 12:30:00,98.95,98.95,98.94,98.95,1000.0,34.2413,34.2413,34.2378,34.2413,1000.0
2008-05-06 12:40:00,98.95,98.95,98.95,98.95,300.0,34.2413,34.2413,34.2413,34.2413,300.0
2008-05-06 12:50:00,98.94,99.0,98.94,99.0,2500.0,34.2378,34.2586,34.2378,34.2586,2500.0
2008-05-06 13:00:00,99.0,99.03,99.0,99.01,700.0,34.2586,34.269,34.2586,34.2621,700.0
2008-05-06 13:10:00,99.01,99.03,98.96,99.01,1100.0,34.2621,34.269,34.2447,34.2621,1100.0
2008-05-06 13:20:00,99.01,99.03,98.96,99.01,2200.0,34.2621,34.269,34.2447,34.2621,2200.0
2008-05-06 13:30:00,99.01,99.03,99.01,99.02,600.0,34.2621,34.269,34.2621,34.2655,600.0
2008-05-06 13:40:00,99.02,99.03,99.01,99.03,4400.0,34.2655,34.269,34.2621,34.269,4400.0
2008-05-06 13:50:00,99.03,99.03,99.0,99.02,1700.0,34.269,34.269,34.2586,34.2655,1700.0
2008-05-06 14:00:00,99.03,99.03,99.01,99.03,8300.0,34.269,34.269,34.2621,34.269,8300.0
2008-05-06 14:10:00,99.01,99.03,99.0,99.0,2800.0,34.2621,34.269,34.2586,34.2586,2800.0
2008-05-06 14:20:00,98.97,98.97,98.97,98.97,300.0,34.2482,34.2482,34.2482,34.2482,300.0
2008-05-06 14:30:00,98.97,98.97,98.94,98.96,1700.0,34.2482,34.2482,34.2378,34.2447,1700.0
2008-05-06 14:40:00,98.97,98.97,98.94,98.94,2200.0,34.2482,34.2482,34.2378,34.2378,2200.0
2008-05-06 14:50:00,98.95,98.95,98.95,98.95,100.0,34.2413,34.2413,34.2413,34.2413,100.0
2008-05-06 15:00:00,98.94,98.94,98.93,98.93,500.0,34.2378,34.2378,34.2344,34.2344,500.0
2008-05-06 15:10:00,98.94,98.94,98.93,98.93,300.0,34.2378,34.2378,34.2344,34.2344,300.0
2008-05-06 15:20:00,98.91,98.94,98.9,98.92,5200.0,34.2274,34.2378,34.224,34.2309,5200.0
2008-05-06 15:30:00,98.93,98.93,98.9,98.93,7600.0,34.2344,34.2344,34.224,34.2344,7600.0
2008-05-06 15:40:00,98.93,98.93,98.9,98.92,4000.0,34.2344,34.2344,34.224,34.2309,4000.0
2008-05-06 15:50:00,98.93,98.93,98.93,98.93,3400.0,34.2344,34.2344,34.2344,34.2344,3400.0
2008-05-07 09:30:00,99.22,99.23,98.82,99.05,10400.0,34.3347,34.3382,34.1963,34.2759,10400.0
2008-05-07 09:40:00,99.02,99.02,98.9,98.9,2000.0,34.2655,34.2655,34.224,34.224,2000.0
2008-05-07 09:50:00,98.9,98.9,98.9,98.9,0.0,34.224,34.224,34.224,34.224,0.0
2008-05-07 10:00:00,98.96,98.97,98.91,98.91,1500.0,34.2447,34.2482,34.2274,34.2274,1500.0
2008-05-07 10:10:00,98.96,99.01,98.96,99.01,600.0,34.2447,34.2621,34.2447,34.2621,600.0
2008-05-07 10:20:00,98.98,99.04,98.98,99.02,700.0,34.2517,34.2724,34.2517,34.2655,700.0
2008-05-07 10:30:00,99.15,99.15,99.11,99.13,900.0,34.3105,34.3105,34.2967,34.3036,900.0
2008-05-07 10:40:00,99.13,99.13,99.13,99.13,200.0,34.3036,34.3036,34.3036,34.3036,200.0
2008-05-07 10:50:00,99.1,99.14,99.1,99.14,300.0,34.2932,34.307,34.2932,34.307,300.0
2008-05-07 11:00:00,99.14,99.14,99.07,99.07,500.0,34.307,34.307,34.2828,34.2828,500.0
2008-05-07 11:10:00,99.03,99.04,99.03,99.03,900.0,34.269,34.2724,34.269,34.269,900.0
2008-05-07 11:20:00,99.03,99.03,99.01,99.01,1300.0,34.269,34.269,34.2621,34.2621,1300.0
2008-05-07 11:30:00,99.01,99.01,99.0,99.0,1900.0,34.2621,34.2621,34.2586,34.2586,1900.0
2008-05-07 11:40:00,99.0,99.0,99.0,99.0,500.0,34.2586,34.2586,34.2586,34.2586,500.0
2008-05-07 11:50:00,99.0,99.0,99.0,99.0,300.0,34.2586,34.2586,34.2586,34.2586,300.0
2008-05-07 12:00:00,99.0,99.0,99.0,99.0,1000.0,34.2586,34.2586,34.2586,34.2586,1000.0
2008-05-07 12:10:00,99.0,99.0,99.0,99.0,600.0,34.2586,34.2586,34.2586,34.2586,600.0
2008-05-07 12:20:00,99.0,99.0,99.0,99.0,300.0,34.2586,34.2586,34.2586,34.2586,300.0
2008-05-07 12:30:00,99.0,99.0,99.0,99.0,300.0,34.2586,34.2586,34.2586,34.2586,300.0
2008-05-07 12:40:00,99.0,99.0,98.99,98.99,800.0,34.2586,34.2586,34.2551,34.2551,800.0
2008-05-07 12:50:00,99.03,99.03,99.01,99.02,900.0,34.269,34.269,34.2621,34.2655,900.0
2008-05-07 13:00:00,99.0,99.03,99.0,99.03,400.0,34.2586,34.269,34.2586,34.269,400.0
2008-05-07 13:10:00,99.02,99.02,99.01,99.01,200.0,34.2655,34.2655,34.2621,34.2621,200.0
2008-05-07 13:20:00,99.01,99.02,98.96,98.96,5600.0,34.2621,34.2655,34.2447,34.2447,5600.0
2008-05-07 13:30:00,99.01,99.01,98.99,99.0,700.0,34.2621,34.2621,34.2551,34.2586,700.0
2008-05-07 13:40:00,99.01,99.01,98.96,99.01,1800.0,34.2621,34.2621,34.2447,34.2621,1800.0
2008-05-07 13:50:00,98.96,99.01,98.96,99.01,3500.0,34.2447,34.2621,34.2447,34.2621,3500.0
2008-05-07 14:00:00,98.96,99.01,98.95,99.01,2200.0,34.2447,34.2621,34.2413,34.2621,2200.0
2008-05-07 14:10:00,99.01,99.01,98.97,98.99,7900.0,34.2621,34.2621,34.2482,34.2551,7900.0
2008-05-07 14:20:00,98.95,98.95,98.92,98.92,400.0,34.2413,34.2413,34.2309,34.2309,400.0
2008-05-07 14:30:00,98.94,98.94,98.93,98.93,800.0,34.2378,34.2378,34.2344,34.2344,800.0
2008-05-07 14:40:00,98.93,98.94,98.91,98.91,400.0,34.2344,34.2378,34.2274,34.2274,400.0
2008-05-07 14:50:00,98.93,98.94,98.62,98.83,1800.0,34.2344,34.2378,34.1271,34.1998,1800.0
2008-05-07 15:00:00,98.91,98.91,98.91,98.91,300.0,34.2274,34.2274,34.2274,34.2274,300.0
2008-05-07 15:10:00,98.92,98.93,98.9,98.9,300.0,34.2309,34.2344,34.224,34.224,300.0
2008-05-07 15:20:00,98.93,98.99,98.93,98.99,1200.0,34.2344,34.2551,34.2344,34.2551,1200.0
2008-05-07 15:30:00,98.98,98.98,98.91,98.91,800.0,34.2517,34.2517,34.2274,34.2274,800.0
2008-05-07 15:40:00,98.95,98.97,98.91,98.94,3200.0,34.2413,34.2482,34.2274,34.2378,3200.0
2008-05-07 15:50:00,98.94,98.97,98.93,98.96,5600.0,34.2378,34.2482,34.2344,34.2447,5600.0
2008-05-08 09:30:00,99.17,99.19,99.0,99.0,4300.0,34.3174,34.3243,34.2586,34.2586,4300.0
2008-05-08 09:40:00,99.0,99.0,99.0,99.0,500.0,34.2586,34.2586,34.2586,34.2586,500.0
2008-05-08 09:50:00,99.06,99.06,99.04,99.04,2200.0,34.2794,34.2794,34.2724,34.2724,2200.0
2008-05-08 10:00:00,99.04,99.04,98.99,98.99,400.0,34.2724,34.2724,34.2551,34.2551,400.0
2008-05-08 10:10:00,98.96,98.97,98.95,98.95,900.0,34.2447,34.2482,34.2413,34.2413,900.0
2008-05-08 10:20:00,98.95,98.95,98.94,98.94,200.0,34.2413,34.2413,34.2378,34.2378,200.0
2008-05-08 10:30:00,98.91,98.91,98.9,98.9,1100.0,34.2274,34.2274,34.224,34.224,1100.0
2008-05-08 10:40:00,98.8,98.87,98.8,98.87,300.0,34.1894,34.2136,34.1894,34.2136,300.0
2008-05-08 10:50:00,98.89,98.89,98.86,98.86,1500.0,34.2205,34.2205,34.2101,34.2101,1500.0
2008-05-08 11:00:00,98.85,98.85,98.81,98.81,1900.0,34.2067,34.2067,34.1928,34.1928,1900.0
2008-05-08 11:10:00,98.85,98.85,98.81,98.81,700.0,34.2067,34.2067,34.1928,34.1928,700.0
2008-05-08 11:20:00,98.83,98.83,98.81,98.81,1100.0,34.1998,34.1998,34.1928,34.1928,1100.0
2008-05-08 11:30:00,98.85,98.85,98.84,98.85,800.0,34.2067,34.2067,34.2032,34.2067,800.0
2008-05-08 11:40:00,98.82,98.85,98.82,98.84,1000.0,34.1963,34.2067,34.1963,34.2032,1000.0
2008-05-08 11:50:00,98.85,98.85,98.83,98.84,1300.0,34.2067,34.2067,34.1998,34.2032,1300.0
2008-05-08 12:00:00,98.84,98.84,98.84,98.84,0.0,34.2032,34.2032,34.2032,34.2032,0.0
2008-05-08 12:10:00,98.85,98.85,98.83,98.83,200.0,34.2067,34.2067,34.1998,34.1998,200.0
2008-05-08 12:20:00,98.85,98.85,98.83,98.85,2500.0,34.2067,34.2067,34.1998,34.2067,2500.0
2008-05-08 12:30:00,98.85,98.85,98.82,98.83,2600.0,34.2067,34.2067,34.1963,34.1998,2600.0
2008-05-08 12:40:00,98.83,98.83,98.83,98.83,0.0,34.1998,34.1998,34.1998,34.1998,0.0
2008-05-08 12:50:00,98.83,98.83,98.75,98.83,2500.0,34.1998,34.1998,34.1721,34.1998,2500.0
2008-05-08 13:00:00,98.83,98.83,98.79,98.79,500.0,34.1998,34.1998,34.1859,34.1859,500.0
2008-05-08 13:10:00,98.81,98.81,98.78,98.81,400.0,34.1928,34.1928,34.1825,34.1928,400.0
2008-05-08 13:20:00,98.78,98.81,98.78,98.78,700.0,34.1825,34.1928,34.1825,34.1825,700.0
2008-05-08 13:30:00,98.8,98.81,98.78,98.78,900.0,34.1894,34.1928,34.1825,34.1825,900.0
2008-05-08 13:40:00,98.81,98.81,98.78,98.81,1300.0,34.1928,34.1928,34.1825,34.1928,1300.0
2008-05-08 13:50:00,98.78,98.78,98.78,98.78,300.0,34.1825,34.1825,34.1825,34.1825,300.0
2008-05-08 14:00:00,98.81,98.81,98.75,98.81,3800.0,34.1928,34.1928,34.1721,34.1928,3800.0
2008-05-08 14:10:00,98.81,98.81,98.75,98.81,2000.0,34.1928,34.1928,34.1721,34.1928,2000.0
2008-05-08 14:20:00,98.79,98.81,98.78,98.78,500.0,34.1859,34.1928,34.1825,34.1825,500.0
2008-05-08 14:30:00,98.78,98.81,98.78,98.78,700.0,34.1825,34.1928,34.1825,34.1825,700.0
2008-05-08 14:40:00,98.78,98.8,98.78,98.79,700.0,34.1825,34.1894,34.1825,34.1859,700.0
2008-05-08 14:50:00,98.79,98.79,98.79,98.79,2200.0,34.1859,34.1859,34.1859,34.1859,2200.0
2008-05-08 15:00:00,98.77,98.79,98.77,98.79,1100.0,34.179,34.1859,34.179,34.1859,1100.0
2008-05-08 15:10:00,98.79,98.79,98.77,98.79,5400.0,34.1859,34.1859,34.179,34.1859,5400.0
2008-05-08 15:20:00,98.79,98.79,98.77,98.79,2600.0,34.1859,34.1859,34.179,34.1859,2600.0
2008-05-08 15:30:00,98.77,98.79,98.77,98.79,2700.0,34.179,34.1859,34.179,34.1859,2700.0
2008-05-08 15:40:00,98.79,98.79,98.79,98.79,1600.0,34.1859,34.1859,34.1859,34.1859,1600.0
2008-05-08 15:50:00,98.79,98.79,98.76,98.79,4000.0,34.1859,34.1859,34.1755,34.1859,4000.0
2008-05-09 09:30:00,98.87,98.87,98.61,98.65,3900.0,34.2136,34.2136,34.1236,34.1375,3900.0
2008-05-09 09:40:00,98.76,98.76,98.7,98.7,800.0,34.1755,34.1755,34.1548,34.1548,800.0
2008-05-09 09:50:00,98.81,98.81,98.81,98.81,300.0,34.1928,34.1928,34.1928,34.1928,300.0
2008-05-09 10:00:00,98.77,98.79,98.77,98.79,400.0,34.179,34.1859,34.179,34.1859,400.0
2008-05-09 10:10:00,98.79,98.81,98.79,98.8,14800.0,34.1859,34.1928,34.1859,34.1894,14800.0
2008-05-09 10:20:00,98.7,98.7,98.5,98.54,1800.0,34.1548,34.1548,34.0856,34.0994,1800.0
2008-05-09 10:30:00,98.82,98.85,98.82,98.85,4600.0,34.1963,34.2067,34.1963,34.2067,4600.0
2008-05-09 10:40:00,98.89,98.89,98.89,98.89,100.0,34.2205,34.2205,34.2205,34.2205,100.0
2008-05-09 10:50:00,98.87,98.87,98.85,98.85,2200.0,34.2136,34.2136,34.2067,34.2067,2200.0
2008-05-09 11:00:00,98.86,98.86,98.86,98.86,1000.0,34.2101,34.2101,34.2101,34.2101,1000.0
2008-05-09 11:10:00,98.85,98.85,98.85,98.85,200.0,34.2067,34.2067,34.2067,34.2067,200.0
2008-05-09 11:20:00,98.82,98.87,98.82,98.87,600.0,34.1963,34.2136,34.1963,34.2136,600.0
2008-05-09 11:30:00,98.86,98.86,98.84,98.84,5400.0,34.2101,34.2101,34.2032,34.2032,5400.0
2008-05-09 11:40:00,98.82,98.82,98.49,98.49,6000.0,34.1963,34.1963,34.0821,34.0821,6000.0
2008-05-09 11:50:00,98.8,98.8,98.8,98.8,1400.0,34.1894,34.1894,34.1894,34.1894,1400.0
2008-05-09 12:00:00,98.73,98.73,98.73,98.73,500.0,34.1652,34.1652,34.1652,34.1652,500.0
2008-05-09 12:10:00,98.78,98.89,98.78,98.89,1100.0,34.1825,34.2205,34.1825,34.2205,1100.0
2008-05-09 12:20:00,98.81,98.89,98.81,98.88,700.0,34.1928,34.2205,34.1928,34.2171,700.0
2008-05-09 12:30:00,98.81,98.81,98.81,98.81,100.0,34.1928,34.1928,34.1928,34.1928,100.0
2008-05-09 12:40:00,98.8,98.8,98.8,98.8,400.0,34.1894,34.1894,34.1894,34.1894,400.0
2008-05-09 12:50:00,98.91,98.91,98.88,98.88,1400.0,34.2274,34.2274,34.2171,34.2171,1400.0
2008-05-09 13:00:00,98.6,98.86,98.6,98.86,4600.0,34.1202,34.2101,34.1202,34.2101,4600.0
2008-05-09 13:10:00,98.86,98.86,98.86,98.86,700.0,34.2101,34.2101,34.2101,34.2101,700.0
2008-05-09 13:20:00,98.75,98.79,98.75,98.78,800.0,34.1721,34.1859,34.1721,34.1825,800.0
2008-05-09 13:30:00,98.78,98.78,98.77,98.77,1100.0,34.1825,34.1825,34.179,34.179,1100.0
2008-05-09 13:40:00,98.6,98.6,98.56,98.56,500.0,34.1202,34.1202,34.1063,34.1063,500.0
2008-05-09 13:50:00,98.56,98.56,98.56,98.56,0.0,34.1063,34.1063,34.1063,34.1063,0.0
2008-05-09 14:00:00,98.6,98.6,98.6,98.6,500.0,34.1202,34.1202,34.1202,34.1202,500.0
2008-05-09 14:10:00,98.55,98.6,98.55,98.6,2300.0,34.1029,34.1202,34.1029,34.1202,2300.0
2008-05-09 14:20:00,98.6,98.6,98.6,98.6,200.0,34.1202,34.1202,34.1202,34.1202,200.0
2008-05-09 14:30:00,98.6,98.6,98.6,98.6,200.0,34.1202,34.1202,34.1202,34.1202,200.0
2008-05-09 14:40:00,98.6,98.6,98.55,98.55,500.0,34.1202,34.1202,34.1029,34.1029,500.0
2008-05-09 14:50:00,98.6,98.6,98.55,98.6,700.0,34.1202,34.1202,34.1029,34.1202,700.0
2008-05-09 15:00:00,98.6,98.79,98.6,98.75,2300.0,34.1202,34.1859,34.1202,34.1721,2300.0
2008-05-09 15:10:00,98.78,98.78,98.76,98.78,600.0,34.1825,34.1825,34.1755,34.1825,600.0
2008-05-09 15:20:00,98.75,98.75,98.75,98.75,2200.0,34.1721,34.1721,34.1721,34.1721,2200.0
2008-05-09 15:30:00,98.78,98.78,98.78,98.78,200.0,34.1825,34.1825,34.1825,34.1825,200.0
2008-05-09 15:40:00,98.81,98.81,98.75,98.78,600.0,34.1928,34.1928,34.1721,34.1825,600.0
2008-05-09 15:50:00,98.55,98.79,98.55,98.79,5100.0,34.1029,34.1859,34.1029,34.1859,5100.0
2008-05-12 09:30:00,98.92,98.92,98.6,98.65,7200.0,34.2309,34.2309,34.1202,34.1375,7200.0
2008-05-12 09:40:00,98.59,98.64,98.54,98.54,1800.0,34.1167,34.134,34.0994,34.0994,1800.0
2008-05-12 09:50:00,98.54,98.65,98.53,98.65,900.0,34.0994,34.1375,34.0959,34.1375,900.0
2008-05-12 10:00:00,98.53,98.65,98.53,98.6,1600.0,34.0959,34.1375,34.0959,34.1202,1600.0
2008-05-12 10:10:00,98.6,98.6,98.53,98.53,600.0,34.1202,34.1202,34.0959,34.0959,600.0
2008-05-12 10:20:00,98.53,98.58,98.5,98.52,900.0,34.0959,34.1133,34.0856,34.0925,900.0
2008-05-12 10:30:00,98.55,98.55,98.52,98.52,800.0,34.1029,34.1029,34.0925,34.0925,800.0
2008-05-12 10:40:00,98.5,98.55,98.5,98.55,2100.0,34.0856,34.1029,34.0856,34.1029,2100.0
2008-05-12 10:50:00,98.85,98.85,98.81,98.83,900.0,34.2067,34.2067,34.1928,34.1998,900.0
2008-05-12 11:00:00,98.79,98.79,98.6,98.62,1400.0,34.1859,34.1859,34.1202,34.1271,1400.0
2008-05-12 11:10:00,98.8,98.85,98.79,98.85,3100.0,34.1894,34.2067,34.1859,34.2067,3100.0
2008-05-12 11:20:00,98.66,98.87,98.66,98.87,1400.0,34.1409,34.2136,34.1409,34.2136,1400.0
2008-05-12 11:30:00,98.6,98.86,98.6,98.86,900.0,34.1202,34.2101,34.1202,34.2101,900.0
2008-05-12 11:40:00,98.86,98.86,98.75,98.75,600.0,34.2101,34.2101,34.1721,34.1721,600.0
2008-05-12 11:50:00,98.86,98.86,98.76,98.76,1200.0,34.2101,34.2101,34.1755,34.1755,1200.0
2008-05-12 12:00:00,98.85,98.89,98.77,98.89,3200.0,34.2067,34.2205,34.179,34.2205,3200.0
2008-05-12 12:10:00,98.89,98.93,98.76,98.76,2900.0,34.2205,34.2344,34.1755,34.1755,2900.0
2008-05-12 12:20:00,98.88,98.88,98.85,98.85,5600.0,34.2171,34.2171,34.2067,34.2067,5600.0
2008-05-12 12:30:00,98.87,98.87,98.85,98.86,5300.0,34.2136,34.2136,34.2067,34.2101,5300.0
2008-05-12 12:40:00,98.75,98.86,98.75,98.84,600.0,34.1721,34.2101,34.1721,34.2032,600.0
2008-05-12 12:50:00,98.75,98.84,98.75,98.84,200.0,34.1721,34.2032,34.1721,34.2032,200.0
2008-05-12 13:00:00,98.75,98.79,98.65,98.65,400.0,34.1721,34.1859,34.1375,34.1375,400.0
2008-05-12 13:10:00,98.84,98.84,98.54,98.54,900.0,34.2032,34.2032,34.0994,34.0994,900.0
2008-05-12 13:20:00,98.54,98.54,98.54,98.54,100.0,34.0994,34.0994,34.0994,34.0994,100.0
2008-05-12 13:30:00,98.54,98.83,98.54,98.64,300.0,34.0994,34.1998,34.0994,34.134,300.0
2008-05-12 13:40:00,98.64,98.83,98.54,98.82,2000.0,34.134,34.1998,34.0994,34.1963,2000.0
2008-05-12 13:50:00,98.6,98.83,98.54,98.77,1100.0,34.1202,34.1998,34.0994,34.179,1100.0
2008-05-12 14:00:00,98.82,98.82,98.55,98.75,600.0,34.1963,34.1963,34.1029,34.1721,600.0
2008-05-12 14:10:00,98.81,98.82,98.75,98.75,1200.0,34.1928,34.1963,34.1721,34.1721,1200.0
2008-05-12 14:20:00,98.75,98.81,98.55,98.81,600.0,34.1721,34.1928,34.1029,34.1928,600.0
2008-05-12 14:30:00,98.78,98.84,98.78,98.84,7500.0,34.1825,34.2032,34.1825,34.2032,7500.0
2008-05-12 14:40:00,98.85,98.85,98.61,98.61,9000.0,34.2067,34.2067,34.1236,34.1236,9000.0
2008-05-12 14:50:00,98.84,98.84,98.81,98.84,3500.0,34.2032,34.2032,34.1928,34.2032,3500.0
2008-05-12 15:00:00,98.84,98.84,98.61,98.7,1000.0,34.2032,34.2032,34.1236,34.1548,1000.0
2008-05-12 15:10:00,98.82,98.82,98.7,98.7,200.0,34.1963,34.1963,34.1548,34.1548,200.0
2008-05-12 15:20:00,98.7,98.82,98.7,98.82,1000.0,34.1548,34.1963,34.1548,34.1963,1000.0
2008-05-12 15:30:00,98.82,98.85,98.7,98.8,10800.0,34.1963,34.2067,34.1548,34.1894,10800.0
2008-05-12 15:40:00,98.85,98.86,98.85,98.86,4100.0,34.2067,34.2101,34.2067,34.2101,4100.0
2008-05-12 15:50:00,98.8,98.87,98.8,98.87,2700.0,34.1894,34.2136,34.1894,34.2136,2700.0
2008-05-13 09:30:00,98.98,99.04,98.98,98.99,3100.0,34.2517,34.2724,34.2517,34.2551,3100.0
2008-05-13 09:40:00,99.01,99.01,98.97,98.97,500.0,34.2621,34.2621,34.2482,34.2482,500.0
2008-05-13 09:50:00,99.01,99.01,98.98,98.98,1400.0,34.2621,34.2621,34.2517,34.2517,1400.0
2008-05-13 10:00:00,98.98,99.01,98.81,99.0,2400.0,34.2517,34.2621,34.1928,34.2586,2400.0
2008-05-13 10:10:00,98.96,99.0,98.96,99.0,500.0,34.2447,34.2586,34.2447,34.2586,500.0
2008-05-13 10:20:00,98.99,98.99,98.99,98.99,300.0,34.2551,34.2551,34.2551,34.2551,300.0
2008-05-13 10:30:00,98.95,98.98,98.89,98.98,1300.0,34.2413,34.2517,34.2205,34.2517,1300.0
2008-05-13 10:40:00,98.98,98.98,98.97,98.98,1900.0,34.2517,34.2517,34.2482,34.2517,1900.0
2008-05-13 10:50:00,98.98,98.98,98.96,98.97,700.0,34.2517,34.2517,34.2447,34.2482,700.0
2008-05-13 11:00:00,98.9,98.97,98.9,98.96,2700.0,34.224,34.2482,34.224,34.2447,2700.0
2008-05-13 11:10:00,98.95,98.95,98.84,98.89,1300.0,34.2413,34.2413,34.2032,34.2205,1300.0
2008-05-13 11:20:00,98.88,98.89,98.88,98.89,1300.0,34.2171,34.2205,34.2171,34.2205,1300.0
2008-05-13 11:30:00,98.88,98.88,98.88,98.88,100.0,34.2171,34.2171,34.2171,34.2171,100.0
2008-05-13 11:40:00,98.87,98.9,98.87,98.88,1600.0,34.2136,34.224,34.2136,34.2171,1600.0
2008-05-13 11:50:00,98.88,98.88,98.87,98.87,6000.0,34.2171,34.2171,34.2136,34.2136,6000.0
2008-05-13 12:00:00,98.9,98.91,98.88,98.91,600.0,34.224,34.2274,34.2171,34.2274,600.0
2008-05-13 12:10:00,98.88,98.9,98.88,98.88,1100.0,34.2171,34.224,34.2171,34.2171,1100.0
2008-05-13 12:20:00,98.82,98.85,98.79,98.83,5000.0,34.1963,34.2067,34.1859,34.1998,5000.0
2008-05-13 12:30:00,98.79,98.79,98.79,98.79,100.0,34.1859,34.1859,34.1859,34.1859,100.0
2008-05-13 12:40:00,98.79,98.79,98.79,98.79,600.0,34.1859,34.1859,34.1859,34.1859,600.0
2008-05-13 12:50:00,98.79,98.79,98.79,98.79,2300.0,34.1859,34.1859,34.1859,34.1859,2300.0
2008-05-13 13:00:00,98.79,98.79,98.79,98.79,400.0,34.1859,34.1859,34.1859,34.1859,400.0
2008-05-13 13:10:00,98.79,98.79,98.79,98.79,600.0,34.1859,34.1859,34.1859,34.1859,600.0
2008-05-13 13:20:00,98.79,98.79,98.75,98.79,1100.0,34.1859,34.1859,34.1721,34.1859,1100.0
2008-05-13 13:30:00,98.79,98.79,98.79,98.79,200.0,34.1859,34.1859,34.1859,34.1859,200.0
2008-05-13 13:40:00,98.79,98.79,98.79,98.79,1600.0,34.1859,34.1859,34.1859,34.1859,1600.0
2008-05-13 13:50:00,98.79,98.79,98.77,98.79,1800.0,34.1859,34.1859,34.179,34.1859,1800.0
2008-05-13 14:00:00,98.79,98.79,98.78,98.78,1100.0,34.1859,34.1859,34.1825,34.1825,1100.0
2008-05-13 14:10:00,98.78,98.78,98.77,98.78,2800.0,34.1825,34.1825,34.179,34.1825,2800.0
2008-05-13 14:20:00,98.78,98.78,98.78,98.78,500.0,34.1825,34.1825,34.1825,34.1825,500.0
2008-05-13 14:30:00,98.8,98.8,98.77,98.79,900.0,34.1894,34.1894,34.179,34.1859,900.0
2008-05-13 14:40:00,98.79,98.83,98.78,98.78,1000.0,34.1859,34.1998,34.1825,34.1825,1000.0
2008-05-13 14:50:00,98.78,98.78,98.78,98.78,0.0,34.1825,34.1825,34.1825,34.1825,0.0
2008-05-13 15:00:00,98.78,98.78,98.71,98.77,1800.0,34.1825,34.1825,34.1582,34.179,1800.0
2008-05-13 15:10:00,98.78,98.78,98.76,98.77,300.0,34.1825,34.1825,34.1755,34.179,300.0
2008-05-13 15:20:00,98.76,98.87,98.72,98.87,1800.0,34.1755,34.2136,34.1617,34.2136,1800.0
2008-05-13 15:30:00,98.87,98.87,98.84,98.87,2000.0,34.2136,34.2136,34.2032,34.2136,2000.0
2008-05-13 15:40:00,98.87,98.87,98.83,98.83,200.0,34.2136,34.2136,34.1998,34.1998,200.0
2008-05-13 15:50:00,98.85,98.85,98.84,98.84,2200.0,34.2067,34.2067,34.2032,34.2032,2200.0
2008-05-14 09:30:00,98.94,99.14,98.91,98.91,2800.0,34.2378,34.307,34.2274,34.2274,2800.0
2008-05-14 09:40:00,98.91,98.91,98.87,98.91,400.0,34.2274,34.2274,34.2136,34.2274,400.0
2008-05-14 09:50:00,98.91,98.91,98.9,98.9,600.0,34.2274,34.2274,34.224,34.224,600.0
2008-05-14 10:00:00,98.9,98.9,98.88,98.88,300.0,34.224,34.224,34.2171,34.2171,300.0
2008-05-14 10:10:00,98.87,98.87,98.87,98.87,100.0,34.2136,34.2136,34.2136,34.2136,100.0
2008-05-14 10:20:00,98.87,98.87,98.82,98.82,1900.0,34.2136,34.2136,34.1963,34.1963,1900.0
2008-05-14 10:30:00,98.84,98.85,98.84,98.85,1200.0,34.2032,34.2067,34.2032,34.2067,1200.0
2008-05-14 10:40:00,98.84,98.84,98.78,98.78,200.0,34.2032,34.2032,34.1825,34.1825,200.0
2008-05-14 10:50:00,98.78,98.78,98.78,98.78,0.0,34.1825,34.1825,34.1825,34.1825,0.0
2008-05-14 11:00:00,98.78,98.78,98.78,98.78,0.0,34.1825,34.1825,34.1825,34.1825,0.0
2008-05-14 11:10:00,98.85,98.85,98.85,98.85,3000.0,34.2067,34.2067,34.2067,34.2067,3000.0
2008-05-14 11:20:00,98.85,98.85,98.85,98.85,0.0,34.2067,34.2067,34.2067,34.2067,0.0
2008-05-14 11:30:00,98.84,98.84,98.83,98.83,200.0,34.2032,34.2032,34.1998,34.1998,200.0
2008-05-14 11:40:00,98.84,98.84,98.82,98.83,1900.0,34.2032,34.2032,34.1963,34.1998,1900.0
2008-05-14 11:50:00,98.84,98.84,98.84,98.84,1100.0,34.2032,34.2032,34.2032,34.2032,1100.0
2008-05-14 12:00:00,98.84,98.84,98.84,98.84,0.0,34.2032,34.2032,34.2032,34.2032,0.0
2008-05-14 12:10:00,98.84,98.84,98.83,98.84,1400.0,34.2032,34.2032,34.1998,34.2032,1400.0
2008-05-14 12:20:00,98.84,98.84,98.83,98.83,500.0,34.2032,34.2032,34.1998,34.1998,500.0
2008-05-14 12:30:00,98.81,98.81,98.81,98.81,300.0,34.1928,34.1928,34.1928,34.1928,300.0
2008-05-14 12:40:00,98.81,98.81,98.81,98.81,100.0,34.1928,34.1928,34.1928,34.1928,100.0
2008-05-14 12:50:00,98.81,98.81,98.81,98.81,2900.0,34.1928,34.1928,34.1928,34.1928,2900.0
2008-05-14 13:00:00,98.83,98.83,98.83,98.83,400.0,34.1998,34.1998,34.1998,34.1998,400.0
2008-05-14 13:10:00,98.83,98.83,98.83,98.83,100.0,34.1998,34.1998,34.1998,34.1998,100.0
2008-05-14 13:20:00,98.83,98.83,98.83,98.83,1900.0,34.1998,34.1998,34.1998,34.1998,1900.0
2008-05-14 13:30:00,98.83,98.83,98.8,98.8,1300.0,34.1998,34.1998,34.1894,34.1894,1300.0
2008-05-14 13:40:00,98.81,98.81,98.8,98.8,2500.0,34.1928,34.1928,34.1894,34.1894,2500.0
2008-05-14 13:50:00,98.75,98.82,98.75,98.82,200.0,34.1721,34.1963,34.1721,34.1963,200.0
2008-05-14 14:00:00,98.83,98.83,98.8,98.8,2300.0,34.1998,34.1998,34.1894,34.1894,2300.0
2008-05-14 14:10:00,98.82,98.93,98.82,98.93,6500.0,34.1963,34.2344,34.1963,34.2344,6500.0
2008-05-14 14:20:00,98.95,98.95,98.95,98.95,100.0,34.2413,34.2413,34.2413,34.2413,100.0
2008-05-14 14:30:00,98.95,98.95,98.95,98.95,0.0,34.2413,34.2413,34.2413,34.2413,0.0
2008-05-14 14:40:00,98.93,98.93,98.91,98.93,1600.0,34.2344,34.2344,34.2274,34.2344,1600.0
2008-05-14 14:50:00,98.91,98.93,98.91,98.91,400.0,34.2274,34.2344,34.2274,34.2274,400.0
2008-05-14 15:00:00,98.9,99.07,98.83,98.83,40100.0,34.224,34.2828,34.1998,34.1998,40100.0
2008-05-14 15:10:00,98.81,99.1,98.81,99.1,400.0,34.1928,34.2932,34.1928,34.2932,400.0
2008-05-14 15:20:00,98.81,98.9,98.76,98.9,12400.0,34.1928,34.224,34.1755,34.224,12400.0
2008-05-14 15:30:00,98.89,98.9,98.61,98.62,10000.0,34.2205,34.224,34.1236,34.1271,10000.0
2008-05-14 15:40:00,98.62,98.62,98.59,98.59,15800.0,34.1271,34.1271,34.1167,34.1167,15800.0
2008-05-14 15:50:00,98.58,98.59,98.1,98.14,36000.0,34.1133,34.1167,33.9471,33.961,36000.0
2008-05-15 09:30:00,99.16,99.25,99.04,99.13,6600.0,34.314,34.3451,34.2724,34.3036,6600.0
2008-05-15 09:40:00,99.13,99.14,99.12,99.14,900.0,34.3036,34.307,34.3001,34.307,900.0
2008-05-15 09:50:00,99.14,99.14,99.14,99.14,0.0,34.307,34.307,34.307,34.307,0.0
2008-05-15 10:00:00,98.7,99.1,98.66,99.09,12000.0,34.1548,34.2932,34.1409,34.2897,12000.0
2008-05-15 10:10:00,99.09,99.1,98.62,98.62,6200.0,34.2897,34.2932,34.1271,34.1271,6200.0
2008-05-15 10:20:00,99.07,99.08,98.55,98.62,5800.0,34.2828,34.2863,34.1029,34.1271,5800.0
2008-05-15 10:30:00,98.63,99.08,98.6,98.6,3000.0,34.1306,34.2863,34.1202,34.1202,3000.0
2008-05-15 10:40:00,98.6,98.8,98.5,98.8,12500.0,34.1202,34.1894,34.0856,34.1894,12500.0
2008-05-15 10:50:00,98.76,98.8,98.61,98.61,800.0,34.1755,34.1894,34.1236,34.1236,800.0
2008-05-15 11:00:00,98.78,98.8,98.61,98.61,1000.0,34.1825,34.1894,34.1236,34.1236,1000.0
2008-05-15 11:10:00,98.8,98.8,98.61,98.61,300.0,34.1894,34.1894,34.1236,34.1236,300.0
2008-05-15 11:20:00,98.8,98.82,98.61,98.82,5700.0,34.1894,34.1963,34.1236,34.1963,5700.0
2008-05-15 11:30:00,98.91,98.96,98.91,98.91,11200.0,34.2274,34.2447,34.2274,34.2274,11200.0
2008-05-15 11:40:00,98.95,98.96,98.61,98.67,4300.0,34.2413,34.2447,34.1236,34.1444,4300.0
2008-05-15 11:50:00,98.94,98.94,98.7,98.7,900.0,34.2378,34.2378,34.1548,34.1548,900.0
2008-05-15 12:00:00,99.01,99.01,98.61,98.61,4600.0,34.2621,34.2621,34.1236,34.1236,4600.0
2008-05-15 12:10:00,98.71,98.71,98.61,98.61,600.0,34.1582,34.1582,34.1236,34.1236,600.0
2008-05-15 12:20:00,98.61,98.61,98.61,98.61,400.0,34.1236,34.1236,34.1236,34.1236,400.0
2008-05-15 12:30:00,98.69,98.71,98.61,98.71,800.0,34.1513,34.1582,34.1236,34.1582,800.0
2008-05-15 12:40:00,98.71,98.71,98.67,98.71,2400.0,34.1582,34.1582,34.1444,34.1582,2400.0
2008-05-15 12:50:00,98.67,98.67,98.25,98.56,6000.0,34.1444,34.1444,33.9991,34.1063,6000.0
2008-05-15 13:00:00,98.56,98.71,98.56,98.56,3600.0,34.1063,34.1582,34.1063,34.1063,3600.0
2008-05-15 13:10:00,98.6,98.7,98.56,98.7,700.0,34.1202,34.1548,34.1063,34.1548,700.0
2008-05-15 13:20:00,98.67,98.67,98.64,98.64,1500.0,34.1444,34.1444,34.134,34.134,1500.0
2008-05-15 13:30:00,98.71,98.71,98.64,98.64,400.0,34.1582,34.1582,34.134,34.134,400.0
2008-05-15 13:40:00,98.7,98.71,98.64,98.71,1500.0,34.1548,34.1582,34.134,34.1582,1500.0
2008-05-15 13:50:00,98.71,98.71,98.64,98.71,800.0,34.1582,34.1582,34.134,34.1582,800.0
2008-05-15 14:00:00,98.71,98.71,98.6,98.6,9700.0,34.1582,34.1582,34.1202,34.1202,9700.0
2008-05-15 14:10:00,98.68,98.71,98.6,98.71,2000.0,34.1479,34.1582,34.1202,34.1582,2000.0
2008-05-15 14:20:00,98.72,98.72,98.56,98.56,6300.0,34.1617,34.1617,34.1063,34.1063,6300.0
2008-05-15 14:30:00,98.59,98.6,98.52,98.52,1300.0,34.1167,34.1202,34.0925,34.0925,1300.0
2008-05-15 14:40:00,98.59,98.59,98.59,98.59,200.0,34.1167,34.1167,34.1167,34.1167,200.0
2008-05-15 14:50:00,98.6,98.72,98.6,98.72,4400.0,34.1202,34.1617,34.1202,34.1617,4400.0
2008-05-15 15:00:00,98.72,98.72,98.56,98.6,2500.0,34.1617,34.1617,34.1063,34.1202,2500.0
2008-05-15 15:10:00,98.6,98.94,98.6,98.94,8600.0,34.1202,34.2378,34.1202,34.2378,8600.0
2008-05-15 15:20:00,98.94,98.94,98.6,98.6,800.0,34.2378,34.2378,34.1202,34.1202,800.0
2008-05-15 15:30:00,98.6,98.95,98.6,98.64,5900.0,34.1202,34.2413,34.1202,34.134,5900.0
2008-05-15 15:40:00,98.92,98.95,98.6,98.6,5400.0,34.2309,34.2413,34.1202,34.1202,5400.0
2008-05-15 15:50:00,98.95,98.96,98.66,98.96,1800.0,34.2413,34.2447,34.1409,34.2447,1800.0
2008-05-16 09:30:00,98.72,98.94,98.61,98.61,10400.0,34.1617,34.2378,34.1236,34.1236,10400.0
2008-05-16 09:40:00,98.62,99.0,98.62,98.92,600.0,34.1271,34.2586,34.1271,34.2309,600.0
2008-05-16 09:50:00,98.96,98.96,98.96,98.96,300.0,34.2447,34.2447,34.2447,34.2447,300.0
2008-05-16 10:00:00,98.65,98.89,98.6,98.83,11100.0,34.1375,34.2205,34.1202,34.1998,11100.0
2008-05-16 10:10:00,98.6,99.05,98.6,99.05,9900.0,34.1202,34.2759,34.1202,34.2759,9900.0
2008-05-16 10:20:00,99.05,99.05,99.0,99.03,700.0,34.2759,34.2759,34.2586,34.269,700.0
2008-05-16 10:30:00,99.05,99.05,99.05,99.05,500.0,34.2759,34.2759,34.2759,34.2759,500.0
2008-05-16 10:40:00,99.14,99.14,99.14,99.14,200.0,34.307,34.307,34.307,34.307,200.0
2008-05-16 10:50:00,99.01,99.07,99.01,99.07,2200.0,34.2621,34.2828,34.2621,34.2828,2200.0
2008-05-16 11:00:00,98.91,98.91,98.91,98.91,100.0,34.2274,34.2274,34.2274,34.2274,100.0
2008-05-16 11:10:00,99.0,99.12,99.0,99.12,9900.0,34.2586,34.3001,34.2586,34.3001,9900.0
2008-05-16 11:20:00,99.12,99.12,99.12,99.12,100.0,34.3001,34.3001,34.3001,34.3001,100.0
2008-05-16 11:30:00,99.12,99.14,99.12,99.12,2600.0,34.3001,34.307,34.3001,34.3001,2600.0
2008-05-16 11:40:00,99.12,99.12,99.12,99.12,1000.0,34.3001,34.3001,34.3001,34.3001,1000.0
2008-05-16 11:50:00,99.11,99.14,99.11,99.14,1300.0,34.2967,34.307,34.2967,34.307,1300.0
2008-05-16 12:00:00,99.14,99.14,99.06,99.14,1500.0,34.307,34.307,34.2794,34.307,1500.0
2008-05-16 12:10:00,99.11,99.13,99.06,99.13,1300.0,34.2967,34.3036,34.2794,34.3036,1300.0
2008-05-16 12:20:00,99.13,99.13,99.04,99.09,3000.0,34.3036,34.3036,34.2724,34.2897,3000.0
2008-05-16 12:30:00,99.14,99.14,99.14,99.14,300.0,34.307,34.307,34.307,34.307,300.0
2008-05-16 12:40:00,99.08,99.14,99.08,99.14,300.0,34.2863,34.307,34.2863,34.307,300.0
2008-05-16 12:50:00,99.14,99.14,99.14,99.14,100.0,34.307,34.307,34.307,34.307,100.0
2008-05-16 13:00:00,99.14,99.14,99.14,99.14,0.0,34.307,34.307,34.307,34.307,0.0
2008-05-16 13:10:00,99.11,99.11,99.11,99.11,100.0,34.2967,34.2967,34.2967,34.2967,100.0
2008-05-16 13:20:00,99.07,99.11,99.07,99.11,1100.0,34.2828,34.2967,34.2828,34.2967,1100.0
2008-05-16 13:30:00,99.07,99.11,99.07,99.07,1000.0,34.2828,34.2967,34.2828,34.2828,1000.0
2008-05-16 13:40:00,99.11,99.12,99.05,99.09,2600.0,34.2967,34.3001,34.2759,34.2897,2600.0
2008-05-16 13:50:00,99.09,99.11,99.07,99.1,1900.0,34.2897,34.2967,34.2828,34.2932,1900.0
2008-05-16 14:00:00,99.1,99.1,99.1,99.1,200.0,34.2932,34.2932,34.2932,34.2932,200.0
2008-05-16 14:10:00,99.1,99.1,99.1,99.1,200.0,34.2932,34.2932,34.2932,34.2932,200.0
2008-05-16 14:20:00,99.1,99.1,99.07,99.1,600.0,34.2932,34.2932,34.2828,34.2932,600.0
2008-05-16 14:30:00,99.07,99.07,99.04,99.04,700.0,34.2828,34.2828,34.2724,34.2724,700.0
2008-05-16 14:40:00,99.07,99.07,99.07,99.07,100.0,34.2828,34.2828,34.2828,34.2828,100.0
2008-05-16 14:50:00,99.1,99.1,99.07,99.07,2000.0,34.2932,34.2932,34.2828,34.2828,2000.0
2008-05-16 15:00:00,99.1,99.1,99.07,99.07,1000.0,34.2932,34.2932,34.2828,34.2828,1000.0
2008-05-16 15:10:00,99.1,99.1,99.07,99.1,5900.0,34.2932,34.2932,34.2828,34.2932,5900.0
2008-05-16 15:20:00,99.1,99.1,99.05,99.1,1000.0,34.2932,34.2932,34.2759,34.2932,1000.0
2008-05-16 15:30:00,99.1,99.1,99.05,99.05,400.0,34.2932,34.2932,34.2759,34.2759,400.0
2008-05-16 15:40:00,99.1,99.1,99.09,99.1,400.0,34.2932,34.2932,34.2897,34.2932,400.0
2008-05-16 15:50:00,99.1,99.1,99.09,99.1,800.0,34.2932,34.2932,34.2897,34.2932,800.0
2008-05-19 09:30:00,99.35,99.44,99.35,99.35,7900.0,34.3797,34.4109,34.3797,34.3797,7900.0
2008-05-19 09:40:00,99.31,99.35,99.21,99.33,2000.0,34.3659,34.3797,34.3313,34.3728,2000.0
2008-05-19 09:50:00,99.35,99.35,99.31,99.31,1200.0,34.3797,34.3797,34.3659,34.3659,1200.0
2008-05-19 10:00:00,99.33,99.36,99.33,99.36,1700.0,34.3728,34.3832,34.3728,34.3832,1700.0
2008-05-19 10:10:00,99.35,99.4,99.35,99.4,2000.0,34.3797,34.397,34.3797,34.397,2000.0
2008-05-19 10:20:00,99.39,99.4,99.39,99.4,500.0,34.3935,34.397,34.3935,34.397,500.0
2008-05-19 10:30:00,99.26,99.44,99.26,99.44,5600.0,34.3486,34.4109,34.3486,34.4109,5600.0
2008-05-19 10:40:00,99.44,99.44,99.4,99.4,200.0,34.4109,34.4109,34.397,34.397,200.0
2008-05-19 10:50:00,99.44,99.44,99.44,99.44,200.0,34.4109,34.4109,34.4109,34.4109,200.0
2008-05-19 11:00:00,99.44,99.44,99.44,99.44,100.0,34.4109,34.4109,34.4109,34.4109,100.0
2008-05-19 11:10:00,99.31,99.46,99.31,99.46,1700.0,34.3659,34.4178,34.3659,34.4178,1700.0
2008-05-19 11:20:00,99.44,99.44,99.44,99.44,500.0,34.4109,34.4109,34.4109,34.4109,500.0
2008-05-19 11:30:00,99.44,99.44,99.37,99.44,900.0,34.4109,34.4109,34.3866,34.4109,900.0
2008-05-19 11:40:00,99.44,99.46,99.37,99.45,1000.0,34.4109,34.4178,34.3866,34.4143,1000.0
2008-05-19 11:50:00,99.47,99.47,99.47,99.47,100.0,34.4212,34.4212,34.4212,34.4212,100.0
2008-05-19 12:00:00,99.41,99.48,99.41,99.48,1500.0,34.4005,34.4247,34.4005,34.4247,1500.0
2008-05-19 12:10:00,99.41,99.48,99.3,99.44,3600.0,34.4005,34.4247,34.3624,34.4109,3600.0
2008-05-19 12:20:00,99.43,99.44,99.43,99.44,400.0,34.4074,34.4109,34.4074,34.4109,400.0
2008-05-19 12:30:00,99.48,99.48,99.44,99.48,700.0,34.4247,34.4247,34.4109,34.4247,700.0
2008-05-19 12:40:00,99.48,99.48,99.48,99.48,300.0,34.4247,34.4247,34.4247,34.4247,300.0
2008-05-19 12:50:00,99.39,99.39,99.39,99.39,100.0,34.3935,34.3935,34.3935,34.3935,100.0
2008-05-19 13:00:00,99.39,99.39,99.39,99.39,0.0,34.3935,34.3935,34.3935,34.3935,0.0
2008-05-19 13:10:00,99.5,99.5,99.5,99.5,500.0,34.4316,34.4316,34.4316,34.4316,500.0
2008-05-19 13:20:00,99.5,99.5,99.47,99.5,800.0,34.4316,34.4316,34.4212,34.4316,800.0
2008-05-19 13:30:00,99.5,99.5,99.5,99.5,100.0,34.4316,34.4316,34.4316,34.4316,100.0
2008-05-19 13:40:00,99.48,99.48,99.43,99.43,300.0,34.4247,34.4247,34.4074,34.4074,300.0
2008-05-19 13:50:00,99.5,99.5,99.5,99.5,600.0,34.4316,34.4316,34.4316,34.4316,600.0
2008-05-19 14:00:00,99.5,99.5,99.5,99.5,400.0,34.4316,34.4316,34.4316,34.4316,400.0
2008-05-19 14:10:00,99.5,99.51,99.5,99.51,1100.0,34.4316,34.4351,34.4316,34.4351,1100.0
2008-05-19 14:20:00,99.52,99.53,99.5,99.52,1500.0,34.4385,34.442,34.4316,34.4385,1500.0
2008-05-19 14:30:00,99.53,99.57,99.5,99.56,5600.0,34.442,34.4558,34.4316,34.4524,5600.0
2008-05-19 14:40:00,99.58,99.58,99.53,99.53,4300.0,34.4593,34.4593,34.442,34.442,4300.0
2008-05-19 14:50:00,99.5,99.5,99.5,99.5,1000.0,34.4316,34.4316,34.4316,34.4316,1000.0
2008-05-19 15:00:00,99.51,99.51,99.5,99.5,600.0,34.4351,34.4351,34.4316,34.4316,600.0
2008-05-19 15:10:00,99.51,99.51,99.5,99.51,400.0,34.4351,34.4351,34.4316,34.4351,400.0
2008-05-19 15:20:00,99.51,99.51,99.49,99.49,2500.0,34.4351,34.4351,34.4282,34.4282,2500.0
2008-05-19 15:30:00,99.49,99.49,99.49,99.49,1200.0,34.4282,34.4282,34.4282,34.4282,1200.0
2008-05-19 15:40:00,99.49,99.49,99.49,99.49,2900.0,34.4282,34.4282,34.4282,34.4282,2900.0
2008-05-19 15:50:00,99.47,99.49,99.47,99.49,2600.0,34.4212,34.4282,34.4212,34.4282,2600.0
2008-05-20 09:30:00,99.5,99.5,99.1,99.32,6500.0,34.4316,34.4316,34.2932,34.3693,6500.0
2008-05-20 09:40:00,99.35,99.35,99.35,99.35,100.0,34.3797,34.3797,34.3797,34.3797,100.0
2008-05-20 09:50:00,99.31,99.31,99.31,99.31,100.0,34.3659,34.3659,34.3659,34.3659,100.0
2008-05-20 10:00:00,99.3,99.3,99.3,99.3,100.0,34.3624,34.3624,34.3624,34.3624,100.0
2008-05-20 10:10:00,99.3,99.3,99.3,99.3,0.0,34.3624,34.3624,34.3624,34.3624,0.0
2008-05-20 10:20:00,99.31,99.34,99.31,99.34,200.0,34.3659,34.3762,34.3659,34.3762,200.0
2008-05-20 10:30:00,99.34,99.34,99.33,99.33,600.0,34.3762,34.3762,34.3728,34.3728,600.0
2008-05-20 10:40:00,99.33,99.33,99.32,99.32,200.0,34.3728,34.3728,34.3693,34.3693,200.0
2008-05-20 10:50:00,99.32,99.32,99.3,99.3,1400.0,34.3693,34.3693,34.3624,34.3624,1400.0
2008-05-20 11:00:00,99.26,99.26,99.26,99.26,200.0,34.3486,34.3486,34.3486,34.3486,200.0
2008-05-20 11:10:00,99.11,99.11,99.11,99.11,300.0,34.2967,34.2967,34.2967,34.2967,300.0
2008-05-20 11:20:00,99.07,99.07,99.07,99.07,100.0,34.2828,34.2828,34.2828,34.2828,100.0
2008-05-20 11:30:00,99.26,99.26,99.23,99.23,1900.0,34.3486,34.3486,34.3382,34.3382,1900.0
2008-05-20 11:40:00,99.25,99.25,99.22,99.22,1400.0,34.3451,34.3451,34.3347,34.3347,1400.0
2008-05-20 11:50:00,99.15,99.25,99.15,99.21,1100.0,34.3105,34.3451,34.3105,34.3313,1100.0
2008-05-20 12:00:00,99.26,99.26,99.23,99.23,1000.0,34.3486,34.3486,34.3382,34.3382,1000.0
2008-05-20 12:10:00,99.26,99.26,99.26,99.26,100.0,34.3486,34.3486,34.3486,34.3486,100.0
2008-05-20 12:20:00,99.25,99.29,99.21,99.26,1800.0,34.3451,34.3589,34.3313,34.3486,1800.0
2008-05-20 12:30:00,99.29,99.29,99.22,99.22,200.0,34.3589,34.3589,34.3347,34.3347,200.0
2008-05-20 12:40:00,99.29,99.29,99.24,99.27,2300.0,34.3589,34.3589,34.3416,34.352,2300.0
2008-05-20 12:50:00,99.26,99.26,99.25,99.25,900.0,34.3486,34.3486,34.3451,34.3451,900.0
2008-05-20 13:00:00,99.23,99.23,99.22,99.23,900.0,34.3382,34.3382,34.3347,34.3382,900.0
2008-05-20 13:10:00,99.22,99.22,99.2,99.2,1600.0,34.3347,34.3347,34.3278,34.3278,1600.0
2008-05-20 13:20:00,99.21,99.22,99.19,99.22,1300.0,34.3313,34.3347,34.3243,34.3347,1300.0
2008-05-20 13:30:00,99.16,99.16,99.16,99.16,300.0,34.314,34.314,34.314,34.314,300.0
2008-05-20 13:40:00,99.2,99.22,99.2,99.21,1700.0,34.3278,34.3347,34.3278,34.3313,1700.0
2008-05-20 13:50:00,99.21,99.22,99.2,99.2,400.0,34.3313,34.3347,34.3278,34.3278,400.0
2008-05-20 14:00:00,99.22,99.22,99.18,99.18,1800.0,34.3347,34.3347,34.3209,34.3209,1800.0
2008-05-20 14:10:00,99.18,99.19,99.18,99.18,1200.0,34.3209,34.3243,34.3209,34.3209,1200.0
2008-05-20 14:20:00,99.18,99.21,99.18,99.2,1700.0,34.3209,34.3313,34.3209,34.3278,1700.0
2008-05-20 14:30:00,99.18,99.22,99.18,99.18,1700.0,34.3209,34.3347,34.3209,34.3209,1700.0
2008-05-20 14:40:00,99.21,99.25,99.21,99.25,400.0,34.3313,34.3451,34.3313,34.3451,400.0
2008-05-20 14:50:00,99.27,99.29,99.27,99.29,600.0,34.352,34.3589,34.352,34.3589,600.0
2008-05-20 15:00:00,99.26,99.29,99.26,99.28,900.0,34.3486,34.3589,34.3486,34.3555,900.0
2008-05-20 15:10:00,99.31,99.31,99.21,99.21,1700.0,34.3659,34.3659,34.3313,34.3313,1700.0
2008-05-20 15:20:00,99.25,99.26,99.21,99.26,2200.0,34.3451,34.3486,34.3313,34.3486,2200.0
2008-05-20 15:30:00,99.2,99.31,99.13,99.19,1900.0,34.3278,34.3659,34.3036,34.3243,1900.0
2008-05-20 15:40:00,99.23,99.23,99.2,99.2,300.0,34.3382,34.3382,34.3278,34.3278,300.0
2008-05-20 15:50:00,99.29,99.31,99.29,99.3,5200.0,34.3589,34.3659,34.3589,34.3624,5200.0
2008-05-21 09:30:00,99.35,99.35,99.31,99.31,3500.0,34.3797,34.3797,34.3659,34.3659,3500.0
2008-05-21 09:40:00,99.31,99.31,99.1,99.25,1200.0,34.3659,34.3659,34.2932,34.3451,1200.0
2008-05-21 09:50:00,99.25,99.34,99.2,99.31,2800.0,34.3451,34.3762,34.3278,34.3659,2800.0
2008-05-21 10:00:00,99.2,99.33,99.15,99.15,1500.0,34.3278,34.3728,34.3105,34.3105,1500.0
2008-05-21 10:10:00,99.15,99.29,99.1,99.1,1500.0,34.3105,34.3589,34.2932,34.2932,1500.0
2008-05-21 10:20:00,99.1,99.1,99.1,99.1,600.0,34.2932,34.2932,34.2932,34.2932,600.0
2008-05-21 10:30:00,99.26,99.26,99.05,99.05,1400.0,34.3486,34.3486,34.2759,34.2759,1400.0
2008-05-21 10:40:00,99.05,99.05,99.05,99.05,500.0,34.2759,34.2759,34.2759,34.2759,500.0
2008-05-21 10:50:00,99.05,99.26,99.05,99.25,13200.0,34.2759,34.3486,34.2759,34.3451,13200.0
2008-05-21 11:00:00,99.05,99.25,99.05,99.05,900.0,34.2759,34.3451,34.2759,34.2759,900.0
2008-05-21 11:10:00,99.05,99.25,99.02,99.03,2000.0,34.2759,34.3451,34.2655,34.269,2000.0
2008-05-21 11:20:00,99.03,99.25,99.03,99.03,2400.0,34.269,34.3451,34.269,34.269,2400.0
2008-05-21 11:30:00,99.03,99.24,99.03,99.03,900.0,34.269,34.3416,34.269,34.269,900.0
2008-05-21 11:40:00,99.03,99.3,99.03,99.26,16700.0,34.269,34.3624,34.269,34.3486,16700.0
2008-05-21 11:50:00,99.05,99.05,99.03,99.04,300.0,34.2759,34.2759,34.269,34.2724,300.0
2008-05-21 12:00:00,99.04,99.25,99.04,99.25,6700.0,34.2724,34.3451,34.2724,34.3451,6700.0
2008-05-21 12:10:00,99.21,99.21,99.05,99.05,500.0,34.3313,34.3313,34.2759,34.2759,500.0
2008-05-21 12:20:00,99.05,99.23,99.05,99.23,600.0,34.2759,34.3382,34.2759,34.3382,600.0
2008-05-21 12:30:00,99.07,99.08,99.07,99.07,400.0,34.2828,34.2863,34.2828,34.2828,400.0
2008-05-21 12:40:00,99.23,99.23,99.05,99.06,500.0,34.3382,34.3382,34.2759,34.2794,500.0
2008-05-21 12:50:00,99.08,99.22,99.08,99.14,500.0,34.2863,34.3347,34.2863,34.307,500.0
2008-05-21 13:00:00,99.19,99.21,99.05,99.05,2000.0,34.3243,34.3313,34.2759,34.2759,2000.0
2008-05-21 13:10:00,99.05,99.22,99.05,99.21,1200.0,34.2759,34.3347,34.2759,34.3313,1200.0
2008-05-21 13:20:00,99.22,99.22,99.08,99.18,1000.0,34.3347,34.3347,34.2863,34.3209,1000.0
2008-05-21 13:30:00,99.05,99.19,99.05,99.05,1000.0,34.2759,34.3243,34.2759,34.2759,1000.0
2008-05-21 13:40:00,99.05,99.05,99.03,99.05,400.0,34.2759,34.2759,34.269,34.2759,400.0
2008-05-21 13:50:00,99.03,99.24,99.02,99.02,5100.0,34.269,34.3416,34.2655,34.2655,5100.0
2008-05-21 14:00:00,99.12,99.19,99.12,99.19,1100.0,34.3001,34.3243,34.3001,34.3243,1100.0
2008-05-21 14:10:00,99.16,99.16,99.12,99.16,1300.0,34.314,34.314,34.3001,34.314,1300.0
2008-05-21 14:20:00,99.12,99.14,99.05,99.05,1500.0,34.3001,34.307,34.2759,34.2759,1500.0
2008-05-21 14:30:00,99.07,99.14,99.03,99.03,2800.0,34.2828,34.307,34.269,34.269,2800.0
2008-05-21 14:40:00,99.03,99.12,99.03,99.03,1100.0,34.269,34.3001,34.269,34.269,1100.0
2008-05-21 14:50:00,99.03,99.15,99.03,99.15,5900.0,34.269,34.3105,34.269,34.3105,5900.0
2008-05-21 15:00:00,99.15,99.15,99.03,99.03,2100.0,34.3105,34.3105,34.269,34.269,2100.0
2008-05-21 15:10:00,99.03,99.1,99.03,99.03,1000.0,34.269,34.2932,34.269,34.269,1000.0
2008-05-21 15:20:00,99.03,99.04,99.03,99.03,1400.0,34.269,34.2724,34.269,34.269,1400.0
2008-05-21 15:30:00,99.03,99.1,99.02,99.02,1300.0,34.269,34.2932,34.2655,34.2655,1300.0
2008-05-21 15:40:00,99.02,99.15,99.02,99.11,1800.0,34.2655,34.3105,34.2655,34.2967,1800.0
2008-05-21 15:50:00,99.11,99.15,99.02,99.12,3900.0,34.2967,34.3105,34.2655,34.3001,3900.0
2008-05-22 09:30:00,99.0,99.24,98.8,98.9,2600.0,34.2586,34.3416,34.1894,34.224,2600.0
2008-05-22 09:40:00,98.93,98.93,98.77,98.77,600.0,34.2344,34.2344,34.179,34.179,600.0
2008-05-22 09:50:00,98.95,98.96,98.94,98.94,600.0,34.2413,34.2447,34.2378,34.2378,600.0
2008-05-22 10:00:00,98.94,98.96,98.94,98.96,700.0,34.2378,34.2447,34.2378,34.2447,700.0
2008-05-22 10:10:00,98.96,98.96,98.75,98.91,1000.0,34.2447,34.2447,34.1721,34.2274,1000.0
2008-05-22 10:20:00,98.93,98.95,98.73,98.95,600.0,34.2344,34.2413,34.1652,34.2413,600.0
2008-05-22 10:30:00,98.95,98.95,98.92,98.94,2000.0,34.2413,34.2413,34.2309,34.2378,2000.0
2008-05-22 10:40:00,98.95,98.95,98.95,98.95,600.0,34.2413,34.2413,34.2413,34.2413,600.0
2008-05-22 10:50:00,98.95,98.95,98.88,98.88,600.0,34.2413,34.2413,34.2171,34.2171,600.0
2008-05-22 11:00:00,98.89,98.95,98.89,98.95,1100.0,34.2205,34.2413,34.2205,34.2413,1100.0
2008-05-22 11:10:00,98.95,98.95,98.93,98.94,1900.0,34.2413,34.2413,34.2344,34.2378,1900.0
2008-05-22 11:20:00,98.96,98.96,98.94,98.95,2100.0,34.2447,34.2447,34.2378,34.2413,2100.0
2008-05-22 11:30:00,98.95,98.95,98.95,98.95,700.0,34.2413,34.2413,34.2413,34.2413,700.0
2008-05-22 11:40:00,98.95,98.95,98.94,98.95,1000.0,34.2413,34.2413,34.2378,34.2413,1000.0
2008-05-22 11:50:00,98.95,98.95,98.95,98.95,700.0,34.2413,34.2413,34.2413,34.2413,700.0
2008-05-22 12:00:00,98.95,98.95,98.95,98.95,900.0,34.2413,34.2413,34.2413,34.2413,900.0
2008-05-22 12:10:00,98.94,98.95,98.94,98.94,1300.0,34.2378,34.2413,34.2378,34.2378,1300.0
2008-05-22 12:20:00,98.94,98.94,98.94,98.94,800.0,34.2378,34.2378,34.2378,34.2378,800.0
2008-05-22 12:30:00,98.94,98.94,98.94,98.94,400.0,34.2378,34.2378,34.2378,34.2378,400.0
2008-05-22 12:40:00,98.94,98.94,98.94,98.94,700.0,34.2378,34.2378,34.2378,34.2378,700.0
2008-05-22 12:50:00,98.94,98.94,98.94,98.94,600.0,34.2378,34.2378,34.2378,34.2378,600.0
2008-05-22 13:00:00,98.94,98.94,98.94,98.94,2700.0,34.2378,34.2378,34.2378,34.2378,2700.0
2008-05-22 13:10:00,98.94,98.95,98.94,98.95,900.0,34.2378,34.2413,34.2378,34.2413,900.0
2008-05-22 13:20:00,98.95,98.95,98.93,98.93,200.0,34.2413,34.2413,34.2344,34.2344,200.0
2008-05-22 13:30:00,98.98,98.98,98.93,98.93,700.0,34.2517,34.2517,34.2344,34.2344,700.0
2008-05-22 13:40:00,98.97,98.98,98.92,98.98,2500.0,34.2482,34.2517,34.2309,34.2517,2500.0
2008-05-22 13:50:00,98.97,98.97,98.97,98.97,700.0,34.2482,34.2482,34.2482,34.2482,700.0
2008-05-22 14:00:00,98.97,98.97,98.97,98.97,400.0,34.2482,34.2482,34.2482,34.2482,400.0
2008-05-22 14:10:00,98.95,98.97,98.95,98.95,500.0,34.2413,34.2482,34.2413,34.2413,500.0
2008-05-22 14:20:00,98.97,98.97,98.97,98.97,800.0,34.2482,34.2482,34.2482,34.2482,800.0
2008-05-22 14:30:00,98.97,98.97,98.97,98.97,600.0,34.2482,34.2482,34.2482,34.2482,600.0
2008-05-22 14:40:00,98.97,98.97,98.97,98.97,300.0,34.2482,34.2482,34.2482,34.2482,300.0
2008-05-22 14:50:00,98.97,98.97,98.95,98.95,1100.0,34.2482,34.2482,34.2413,34.2413,1100.0
2008-05-22 15:00:00,98.97,98.97,98.97,98.97,500.0,34.2482,34.2482,34.2482,34.2482,500.0
2008-05-22 15:10:00,98.97,98.97,98.97,98.97,3000.0,34.2482,34.2482,34.2482,34.2482,3000.0
2008-05-22 15:20:00,98.97,98.97,98.97,98.97,1900.0,34.2482,34.2482,34.2482,34.2482,1900.0
2008-05-22 15:30:00,98.97,98.97,98.97,98.97,1400.0,34.2482,34.2482,34.2482,34.2482,1400.0
2008-05-22 15:40:00,98.97,98.97,98.95,98.97,1600.0,34.2482,34.2482,34.2413,34.2482,1600.0
2008-05-22 15:50:00,98.97,98.97,98.82,98.97,8300.0,34.2482,34.2482,34.1963,34.2482,8300.0
2008-05-23 09:30:00,98.7,98.7,98.7,98.7,5200.0,34.1548,34.1548,34.1548,34.1548,5200.0
2008-05-23 09:40:00,98.79,98.79,98.79,98.79,400.0,34.1859,34.1859,34.1859,34.1859,400.0
2008-05-23 09:50:00,98.81,98.81,98.81,98.81,1000.0,34.1928,34.1928,34.1928,34.1928,1000.0
2008-05-23 10:00:00,98.64,98.77,98.62,98.64,1400.0,34.134,34.179,34.1271,34.134,1400.0
2008-05-23 10:10:00,98.6,98.64,98.6,98.6,600.0,34.1202,34.134,34.1202,34.1202,600.0
2008-05-23 10:20:00,98.6,98.66,98.6,98.65,300.0,34.1202,34.1409,34.1202,34.1375,300.0
2008-05-23 10:30:00,98.58,98.58,98.26,98.55,7400.0,34.1133,34.1133,34.0025,34.1029,7400.0
2008-05-23 10:40:00,98.55,98.55,98.33,98.33,1600.0,34.1029,34.1029,34.0267,34.0267,1600.0
2008-05-23 10:50:00,98.33,98.33,98.33,98.33,1400.0,34.0267,34.0267,34.0267,34.0267,1400.0
2008-05-23 11:00:00,98.35,98.4,98.0,98.0,11000.0,34.0337,34.051,33.9125,33.9125,11000.0
2008-05-23 11:10:00,98.0,98.03,98.0,98.03,6200.0,33.9125,33.9229,33.9125,33.9229,6200.0
2008-05-23 11:20:00,98.0,98.0,97.92,97.95,9000.0,33.9125,33.9125,33.8849,33.8952,9000.0
2008-05-23 11:30:00,97.93,98.2,97.93,98.15,3100.0,33.8883,33.9818,33.8883,33.9645,3100.0
2008-05-23 11:40:00,98.33,98.33,98.3,98.3,1000.0,34.0267,34.0267,34.0164,34.0164,1000.0
2008-05-23 11:50:00,98.12,98.26,98.12,98.12,6600.0,33.9541,34.0025,33.9541,33.9541,6600.0
2008-05-23 12:00:00,98.08,98.19,97.92,97.92,6200.0,33.9402,33.9783,33.8849,33.8849,6200.0
2008-05-23 12:10:00,97.92,97.92,97.92,97.92,0.0,33.8849,33.8849,33.8849,33.8849,0.0
2008-05-23 12:20:00,98.07,98.1,98.07,98.1,300.0,33.9368,33.9471,33.9368,33.9471,300.0
2008-05-23 12:30:00,98.1,98.1,98.1,98.1,600.0,33.9471,33.9471,33.9471,33.9471,600.0
2008-05-23 12:40:00,98.1,98.1,97.85,97.85,2000.0,33.9471,33.9471,33.8606,33.8606,2000.0
2008-05-23 12:50:00,97.9,98.04,97.7,97.7,6800.0,33.8779,33.9264,33.8087,33.8087,6800.0
2008-05-23 13:00:00,97.94,97.94,97.71,97.92,1200.0,33.8918,33.8918,33.8122,33.8849,1200.0
2008-05-23 13:10:00,97.92,97.92,97.92,97.92,0.0,33.8849,33.8849,33.8849,33.8849,0.0
2008-05-23 13:20:00,97.94,97.96,97.94,97.96,300.0,33.8918,33.8987,33.8918,33.8987,300.0
2008-05-23 13:30:00,97.97,97.99,97.96,97.99,500.0,33.9022,33.9091,33.8987,33.9091,500.0
2008-05-23 13:40:00,98.22,98.35,98.0,98.27,19600.0,33.9887,34.0337,33.9125,34.006,19600.0
2008-05-23 13:50:00,98.29,98.3,98.27,98.27,400.0,34.0129,34.0164,34.006,34.006,400.0
2008-05-23 14:00:00,98.23,98.34,98.05,98.1,6100.0,33.9921,34.0302,33.9298,33.9471,6100.0
2008-05-23 14:10:00,98.14,98.14,98.01,98.02,16500.0,33.961,33.961,33.916,33.9195,16500.0
2008-05-23 14:20:00,98.03,98.27,98.02,98.03,2200.0,33.9229,34.006,33.9195,33.9229,2200.0
2008-05-23 14:30:00,98.03,98.13,98.02,98.11,5800.0,33.9229,33.9575,33.9195,33.9506,5800.0
2008-05-23 14:40:00,98.11,98.11,98.03,98.11,4800.0,33.9506,33.9506,33.9229,33.9506,4800.0
2008-05-23 14:50:00,98.11,98.14,98.02,98.02,1700.0,33.9506,33.961,33.9195,33.9195,1700.0
2008-05-23 15:00:00,98.05,98.12,98.02,98.03,1600.0,33.9298,33.9541,33.9195,33.9229,1600.0
2008-05-23 15:10:00,98.05,98.05,98.01,98.03,1100.0,33.9298,33.9298,33.916,33.9229,1100.0
2008-05-23 15:20:00,98.05,98.05,98.04,98.04,200.0,33.9298,33.9298,33.9264,33.9264,200.0
2008-05-23 15:30:00,98.03,98.05,97.97,98.0,6000.0,33.9229,33.9298,33.9022,33.9125,6000.0
2008-05-23 15:40:00,98.05,98.05,98.01,98.01,500.0,33.9298,33.9298,33.916,33.916,500.0
2008-05-23 15:50:00,98.04,98.05,97.79,97.79,9900.0,33.9264,33.9298,33.8399,33.8399,9900.0
2008-05-27 09:30:00,98.36,98.36,97.97,98.17,3300.0,34.0371,34.0371,33.9022,33.9714,3300.0
2008-05-27 09:40:00,97.7,97.97,97.64,97.66,9000.0,33.8087,33.9022,33.788,33.7949,9000.0
2008-05-27 09:50:00,97.65,97.89,97.63,97.63,2500.0,33.7914,33.8745,33.7845,33.7845,2500.0
2008-05-27 10:00:00,97.63,97.63,97.63,97.63,0.0,33.7845,33.7845,33.7845,33.7845,0.0
2008-05-27 10:10:00,97.95,97.97,97.95,97.97,900.0,33.8952,33.9022,33.8952,33.9022,900.0
2008-05-27 10:20:00,98.29,98.29,98.24,98.24,600.0,34.0129,34.0129,33.9956,33.9956,600.0
2008-05-27 10:30:00,98.25,98.25,98.22,98.22,800.0,33.9991,33.9991,33.9887,33.9887,800.0
2008-05-27 10:40:00,97.6,97.97,97.54,97.82,11600.0,33.7741,33.9022,33.7534,33.8503,11600.0
2008-05-27 10:50:00,97.87,97.87,97.82,97.82,300.0,33.8676,33.8676,33.8503,33.8503,300.0
2008-05-27 11:00:00,97.87,97.87,97.65,97.83,900.0,33.8676,33.8676,33.7914,33.8537,900.0
2008-05-27 11:10:00,97.83,97.83,97.7,97.7,2300.0,33.8537,33.8537,33.8087,33.8087,2300.0
2008-05-27 11:20:00,97.7,97.7,97.7,97.7,0.0,33.8087,33.8087,33.8087,33.8087,0.0
2008-05-27 11:30:00,97.8,97.8,97.8,97.8,600.0,33.8433,33.8433,33.8433,33.8433,600.0
2008-05-27 11:40:00,97.66,97.74,97.66,97.74,400.0,33.7949,33.8226,33.7949,33.8226,400.0
2008-05-27 11:50:00,97.87,97.87,97.72,97.72,2700.0,33.8676,33.8676,33.8157,33.8157,2700.0
2008-05-27 12:00:00,97.86,97.99,97.75,97.75,2600.0,33.8641,33.9091,33.826,33.826,2600.0
2008-05-27 12:10:00,97.75,97.75,97.75,97.75,0.0,33.826,33.826,33.826,33.826,0.0
2008-05-27 12:20:00,97.9,97.9,97.9,97.9,100.0,33.8779,33.8779,33.8779,33.8779,100.0
2008-05-27 12:30:00,97.75,97.84,97.75,97.84,900.0,33.826,33.8572,33.826,33.8572,900.0
2008-05-27 12:40:00,97.83,97.83,97.73,97.82,1700.0,33.8537,33.8537,33.8191,33.8503,1700.0
2008-05-27 12:50:00,97.82,97.82,97.78,97.78,400.0,33.8503,33.8503,33.8364,33.8364,400.0
2008-05-27 13:00:00,97.8,97.96,97.65,97.96,2100.0,33.8433,33.8987,33.7914,33.8987,2100.0
2008-05-27 13:10:00,97.72,97.72,97.72,97.72,100.0,33.8157,33.8157,33.8157,33.8157,100.0
2008-05-27 13:20:00,97.87,97.87,97.87,97.87,200.0,33.8676,33.8676,33.8676,33.8676,200.0
2008-05-27 13:30:00,97.87,97.94,97.87,97.94,300.0,33.8676,33.8918,33.8676,33.8918,300.0
2008-05-27 13:40:00,97.83,97.84,97.73,97.73,900.0,33.8537,33.8572,33.8191,33.8191,900.0
2008-05-27 13:50:00,97.83,97.99,97.83,97.99,300.0,33.8537,33.9091,33.8537,33.9091,300.0
2008-05-27 14:00:00,97.98,97.98,97.9,97.9,300.0,33.9056,33.9056,33.8779,33.8779,300.0
2008-05-27 14:10:00,97.9,97.99,97.8,97.98,1200.0,33.8779,33.9091,33.8433,33.9056,1200.0
2008-05-27 14:20:00,97.98,97.98,97.98,97.98,0.0,33.9056,33.9056,33.9056,33.9056,0.0
2008-05-27 14:30:00,97.99,97.99,97.93,97.93,500.0,33.9091,33.9091,33.8883,33.8883,500.0
2008-05-27 14:40:00,97.94,97.94,97.94,97.94,800.0,33.8918,33.8918,33.8918,33.8918,800.0
2008-05-27 14:50:00,97.99,97.99,97.72,97.99,1400.0,33.9091,33.9091,33.8157,33.9091,1400.0
2008-05-27 15:00:00,97.72,97.88,97.71,97.88,3900.0,33.8157,33.871,33.8122,33.871,3900.0
2008-05-27 15:10:00,97.85,97.85,97.85,97.85,300.0,33.8606,33.8606,33.8606,33.8606,300.0
2008-05-27 15:20:00,97.87,97.87,97.64,97.69,2500.0,33.8676,33.8676,33.788,33.8053,2500.0
2008-05-27 15:30:00,97.64,97.87,97.64,97.87,4700.0,33.788,33.8676,33.788,33.8676,4700.0
2008-05-27 15:40:00,97.69,97.88,97.69,97.8,2000.0,33.8053,33.871,33.8053,33.8433,2000.0
2008-05-27 15:50:00,97.78,97.98,97.78,97.98,900.0,33.8364,33.9056,33.8364,33.9056,900.0
2008-05-28 09:30:00,97.6,98.31,97.6,98.0,7700.0,33.7741,34.0198,33.7741,33.9125,7700.0
2008-05-28 09:40:00,98.0,98.34,98.0,98.27,2300.0,33.9125,34.0302,33.9125,34.006,2300.0
2008-05-28 09:50:00,98.32,98.32,98.32,98.32,100.0,34.0233,34.0233,34.0233,34.0233,100.0
2008-05-28 10:00:00,98.25,98.25,98.25,98.25,600.0,33.9991,33.9991,33.9991,33.9991,600.0
2008-05-28 10:10:00,98.26,98.26,98.01,98.04,900.0,34.0025,34.0025,33.916,33.9264,900.0
2008-05-28 10:20:00,98.24,98.24,98.24,98.24,100.0,33.9956,33.9956,33.9956,33.9956,100.0
2008-05-28 10:30:00,98.16,98.25,98.16,98.25,700.0,33.9679,33.9991,33.9679,33.9991,700.0
2008-05-28 10:40:00,98.23,98.33,97.99,98.33,6200.0,33.9921,34.0267,33.9091,34.0267,6200.0
2008-05-28 10:50:00,98.18,98.22,98.18,98.22,1000.0,33.9748,33.9887,33.9748,33.9887,1000.0
2008-05-28 11:00:00,98.21,98.22,98.18,98.22,1500.0,33.9852,33.9887,33.9748,33.9887,1500.0
2008-05-28 11:10:00,98.11,98.22,98.11,98.13,1800.0,33.9506,33.9887,33.9506,33.9575,1800.0
2008-05-28 11:20:00,98.22,98.22,98.22,98.22,400.0,33.9887,33.9887,33.9887,33.9887,400.0
2008-05-28 11:30:00,98.2,98.22,98.2,98.22,900.0,33.9818,33.9887,33.9818,33.9887,900.0
2008-05-28 11:40:00,98.19,98.22,98.12,98.2,2100.0,33.9783,33.9887,33.9541,33.9818,2100.0
2008-05-28 11:50:00,98.2,98.22,98.12,98.2,2200.0,33.9818,33.9887,33.9541,33.9818,2200.0
2008-05-28 12:00:00,98.22,98.22,98.14,98.14,500.0,33.9887,33.9887,33.961,33.961,500.0
2008-05-28 12:10:00,98.14,98.14,98.14,98.14,0.0,33.961,33.961,33.961,33.961,0.0
2008-05-28 12:20:00,98.14,98.14,98.14,98.14,200.0,33.961,33.961,33.961,33.961,200.0
2008-05-28 12:30:00,98.1,98.14,98.1,98.1,500.0,33.9471,33.961,33.9471,33.9471,500.0
2008-05-28 12:40:00,98.1,98.14,98.1,98.14,600.0,33.9471,33.961,33.9471,33.961,600.0
2008-05-28 12:50:00,98.14,98.16,98.12,98.16,700.0,33.961,33.9679,33.9541,33.9679,700.0
2008-05-28 13:00:00,98.19,98.2,98.18,98.19,700.0,33.9783,33.9818,33.9748,33.9783,700.0
2008-05-28 13:10:00,98.19,98.19,98.19,98.19,0.0,33.9783,33.9783,33.9783,33.9783,0.0
2008-05-28 13:20:00,98.2,98.22,98.2,98.22,800.0,33.9818,33.9887,33.9818,33.9887,800.0
2008-05-28 13:30:00,98.16,98.16,98.16,98.16,300.0,33.9679,33.9679,33.9679,33.9679,300.0
2008-05-28 13:40:00,98.2,98.21,98.2,98.21,1000.0,33.9818,33.9852,33.9818,33.9852,1000.0
2008-05-28 13:50:00,98.2,98.2,98.13,98.13,200.0,33.9818,33.9818,33.9575,33.9575,200.0
2008-05-28 14:00:00,98.21,98.22,98.21,98.21,500.0,33.9852,33.9887,33.9852,33.9852,500.0
2008-05-28 14:10:00,98.16,98.16,98.14,98.14,400.0,33.9679,33.9679,33.961,33.961,400.0
2008-05-28 14:20:00,98.27,98.27,98.11,98.15,800.0,34.006,34.006,33.9506,33.9645,800.0
2008-05-28 14:30:00,98.16,98.28,98.1,98.1,22500.0,33.9679,34.0094,33.9471,33.9471,22500.0
2008-05-28 14:40:00,98.1,98.19,98.0,98.0,6500.0,33.9471,33.9783,33.9125,33.9125,6500.0
2008-05-28 14:50:00,98.02,98.09,98.02,98.09,300.0,33.9195,33.9437,33.9195,33.9437,300.0
2008-05-28 15:00:00,98.01,98.2,98.01,98.1,2400.0,33.916,33.9818,33.916,33.9471,2400.0
2008-05-28 15:10:00,98.11,98.2,98.08,98.2,1000.0,33.9506,33.9818,33.9402,33.9818,1000.0
2008-05-28 15:20:00,98.2,98.2,98.2,98.2,0.0,33.9818,33.9818,33.9818,33.9818,0.0
2008-05-28 15:30:00,98.24,98.25,98.2,98.25,700.0,33.9956,33.9991,33.9818,33.9991,700.0
2008-05-28 15:40:00,98.27,98.27,98.09,98.14,1000.0,34.006,34.006,33.9437,33.961,1000.0
2008-05-28 15:50:00,98.32,98.32,98.31,98.31,2400.0,34.0233,34.0233,34.0198,34.0198,2400.0
2008-05-29 09:30:00,98.25,98.25,98.02,98.04,4000.0,33.9991,33.9991,33.9195,33.9264,4000.0
2008-05-29 09:40:00,98.21,98.21,98.04,98.17,800.0,33.9852,33.9852,33.9264,33.9714,800.0
2008-05-29 09:50:00,98.18,98.18,98.18,98.18,800.0,33.9748,33.9748,33.9748,33.9748,800.0
2008-05-29 10:00:00,98.18,98.19,98.15,98.15,500.0,33.9748,33.9783,33.9645,33.9645,500.0
2008-05-29 10:10:00,98.13,98.19,98.13,98.18,300.0,33.9575,33.9783,33.9575,33.9748,300.0
2008-05-29 10:20:00,98.18,98.18,98.18,98.18,0.0,33.9748,33.9748,33.9748,33.9748,0.0
2008-05-29 10:30:00,98.18,98.18,98.17,98.17,300.0,33.9748,33.9748,33.9714,33.9714,300.0
2008-05-29 10:40:00,98.18,98.2,98.18,98.18,1300.0,33.9748,33.9818,33.9748,33.9748,1300.0
2008-05-29 10:50:00,98.12,98.17,98.12,98.17,300.0,33.9541,33.9714,33.9541,33.9714,300.0
2008-05-29 11:00:00,98.18,98.18,98.0,98.04,1800.0,33.9748,33.9748,33.9125,33.9264,1800.0
2008-05-29 11:10:00,98.01,98.12,98.01,98.12,200.0,33.916,33.9541,33.916,33.9541,200.0
2008-05-29 11:20:00,98.02,98.17,98.01,98.17,1100.0,33.9195,33.9714,33.916,33.9714,1100.0
2008-05-29 11:30:00,98.01,98.1,98.01,98.1,500.0,33.916,33.9471,33.916,33.9471,500.0
2008-05-29 11:40:00,98.1,98.15,98.1,98.15,1100.0,33.9471,33.9645,33.9471,33.9645,1100.0
2008-05-29 11:50:00,98.15,98.17,98.12,98.14,1000.0,33.9645,33.9714,33.9541,33.961,1000.0
2008-05-29 12:00:00,98.1,98.1,98.03,98.03,1800.0,33.9471,33.9471,33.9229,33.9229,1800.0
2008-05-29 12:10:00,98.15,98.17,98.05,98.06,3900.0,33.9645,33.9714,33.9298,33.9333,3900.0
2008-05-29 12:20:00,98.06,98.17,98.06,98.17,200.0,33.9333,33.9714,33.9333,33.9714,200.0
2008-05-29 12:30:00,98.05,98.15,98.03,98.15,1500.0,33.9298,33.9645,33.9229,33.9645,1500.0
2008-05-29 12:40:00,98.14,98.14,98.14,98.14,200.0,33.961,33.961,33.961,33.961,200.0
2008-05-29 12:50:00,98.15,98.15,98.02,98.07,1800.0,33.9645,33.9645,33.9195,33.9368,1800.0
2008-05-29 13:00:00,98.17,98.17,98.17,98.17,100.0,33.9714,33.9714,33.9714,33.9714,100.0
2008-05-29 13:10:00,98.17,98.18,98.15,98.18,400.0,33.9714,33.9748,33.9645,33.9748,400.0
2008-05-29 13:20:00,98.19,98.19,98.19,98.19,400.0,33.9783,33.9783,33.9783,33.9783,400.0
2008-05-29 13:30:00,98.19,98.19,98.19,98.19,6300.0,33.9783,33.9783,33.9783,33.9783,6300.0
2008-05-29 13:40:00,98.16,98.22,98.16,98.22,1300.0,33.9679,33.9887,33.9679,33.9887,1300.0
2008-05-29 13:50:00,98.22,98.25,98.22,98.25,3900.0,33.9887,33.9991,33.9887,33.9991,3900.0
2008-05-29 14:00:00,98.26,98.27,98.26,98.27,700.0,34.0025,34.006,34.0025,34.006,700.0
2008-05-29 14:10:00,98.28,98.31,98.28,98.31,4000.0,34.0094,34.0198,34.0094,34.0198,4000.0
2008-05-29 14:20:00,98.32,98.4,98.31,98.38,5300.0,34.0233,34.051,34.0198,34.044,5300.0
2008-05-29 14:30:00,98.4,98.4,98.36,98.36,2700.0,34.051,34.051,34.0371,34.0371,2700.0
2008-05-29 14:40:00,98.39,98.39,98.23,98.23,400.0,34.0475,34.0475,33.9921,33.9921,400.0
2008-05-29 14:50:00,98.22,98.28,98.2,98.28,10800.0,33.9887,34.0094,33.9818,34.0094,10800.0
2008-05-29 15:00:00,98.28,98.28,98.26,98.26,3500.0,34.0094,34.0094,34.0025,34.0025,3500.0
2008-05-29 15:10:00,98.27,98.28,98.25,98.28,3000.0,34.006,34.0094,33.9991,34.0094,3000.0
2008-05-29 15:20:00,98.25,98.28,98.25,98.28,600.0,33.9991,34.0094,33.9991,34.0094,600.0
2008-05-29 15:30:00,98.27,98.27,98.17,98.17,2700.0,34.006,34.006,33.9714,33.9714,2700.0
2008-05-29 15:40:00,98.16,98.22,98.11,98.22,900.0,33.9679,33.9887,33.9506,33.9887,900.0
2008-05-29 15:50:00,98.22,98.26,98.2,98.21,3600.0,33.9887,34.0025,33.9818,33.9852,3600.0
2008-05-30 09:30:00,98.23,98.23,98.07,98.07,8400.0,33.9921,33.9921,33.9368,33.9368,8400.0
2008-05-30 09:40:00,98.22,98.22,98.11,98.21,5800.0,33.9887,33.9887,33.9506,33.9852,5800.0
2008-05-30 09:50:00,98.22,98.22,98.2,98.2,1900.0,33.9887,33.9887,33.9818,33.9818,1900.0
2008-05-30 10:00:00,98.2,98.2,98.18,98.19,1800.0,33.9818,33.9818,33.9748,33.9783,1800.0
2008-05-30 10:10:00,98.2,98.2,98.19,98.19,300.0,33.9818,33.9818,33.9783,33.9783,300.0
2008-05-30 10:20:00,98.2,98.2,98.2,98.2,300.0,33.9818,33.9818,33.9818,33.9818,300.0
2008-05-30 10:30:00,98.19,98.2,98.19,98.2,1100.0,33.9783,33.9818,33.9783,33.9818,1100.0
2008-05-30 10:40:00,98.2,98.2,98.19,98.2,1500.0,33.9818,33.9818,33.9783,33.9818,1500.0
2008-05-30 10:50:00,98.19,98.19,98.15,98.18,600.0,33.9783,33.9783,33.9645,33.9748,600.0
2008-05-30 11:00:00,98.18,98.18,98.18,98.18,200.0,33.9748,33.9748,33.9748,33.9748,200.0
2008-05-30 11:10:00,98.17,98.2,98.17,98.2,1300.0,33.9714,33.9818,33.9714,33.9818,1300.0
2008-05-30 11:20:00,98.2,98.2,98.2,98.2,0.0,33.9818,33.9818,33.9818,33.9818,0.0
2008-05-30 11:30:00,98.19,98.19,98.19,98.19,200.0,33.9783,33.9783,33.9783,33.9783,200.0
2008-05-30 11:40:00,98.17,98.17,98.17,98.17,700.0,33.9714,33.9714,33.9714,33.9714,700.0
2008-05-30 11:50:00,98.16,98.16,98.16,98.16,100.0,33.9679,33.9679,33.9679,33.9679,100.0
2008-05-30 12:00:00,98.2,98.2,98.2,98.2,100.0,33.9818,33.9818,33.9818,33.9818,100.0
2008-05-30 12:10:00,98.19,98.19,98.17,98.17,400.0,33.9783,33.9783,33.9714,33.9714,400.0
2008-05-30 12:20:00,98.15,98.2,98.15,98.2,800.0,33.9645,33.9818,33.9645,33.9818,800.0
2008-05-30 12:30:00,98.2,98.2,98.18,98.18,400.0,33.9818,33.9818,33.9748,33.9748,400.0
2008-05-30 12:40:00,98.18,98.18,98.18,98.18,0.0,33.9748,33.9748,33.9748,33.9748,0.0
2008-05-30 12:50:00,98.19,98.2,98.19,98.19,900.0,33.9783,33.9818,33.9783,33.9783,900.0
2008-05-30 13:00:00,98.2,98.2,98.19,98.19,1800.0,33.9818,33.9818,33.9783,33.9783,1800.0
2008-05-30 13:10:00,98.19,98.19,98.19,98.19,0.0,33.9783,33.9783,33.9783,33.9783,0.0
2008-05-30 13:20:00,98.2,98.2,98.2,98.2,1600.0,33.9818,33.9818,33.9818,33.9818,1600.0
2008-05-30 13:30:00,98.19,98.19,98.19,98.19,500.0,33.9783,33.9783,33.9783,33.9783,500.0
2008-05-30 13:40:00,98.2,98.2,98.2,98.2,400.0,33.9818,33.9818,33.9818,33.9818,400.0
2008-05-30 13:50:00,98.2,98.2,98.2,98.2,1300.0,33.9818,33.9818,33.9818,33.9818,1300.0
2008-05-30 14:00:00,98.2,98.2,98.1,98.1,2200.0,33.9818,33.9818,33.9471,33.9471,2200.0
2008-05-30 14:10:00,98.17,98.17,98.17,98.17,100.0,33.9714,33.9714,33.9714,33.9714,100.0
2008-05-30 14:20:00,98.18,98.18,98.18,98.18,200.0,33.9748,33.9748,33.9748,33.9748,200.0
2008-05-30 14:30:00,98.2,98.2,98.15,98.15,3900.0,33.9818,33.9818,33.9645,33.9645,3900.0
2008-05-30 14:40:00,98.1,98.2,98.1,98.2,1800.0,33.9471,33.9818,33.9471,33.9818,1800.0
2008-05-30 14:50:00,98.2,98.2,98.15,98.15,500.0,33.9818,33.9818,33.9645,33.9645,500.0
2008-05-30 15:00:00,98.15,98.18,98.1,98.18,1000.0,33.9645,33.9748,33.9471,33.9748,1000.0
2008-05-30 15:10:00,98.1,98.1,98.1,98.1,600.0,33.9471,33.9471,33.9471,33.9471,600.0
2008-05-30 15:20:00,98.19,98.2,98.11,98.2,700.0,33.9783,33.9818,33.9506,33.9818,700.0
2008-05-30 15:30:00,98.2,98.2,98.2,98.2,4500.0,33.9818,33.9818,33.9818,33.9818,4500.0
2008-05-30 15:40:00,98.2,98.2,98.2,98.2,1300.0,33.9818,33.9818,33.9818,33.9818,1300.0
2008-05-30 15:50:00,98.2,98.22,98.11,98.22,4500.0,33.9818,33.9887,33.9506,33.9887,4500.0
2008-06-02 09:30:00,97.59,97.59,97.59,97.59,800.0,33.9919,33.9919,33.9919,33.9919,800.0
2008-06-02 09:40:00,97.67,97.67,97.67,97.67,1200.0,34.0198,34.0198,34.0198,34.0198,1200.0
2008-06-02 09:50:00,97.38,97.64,97.38,97.61,700.0,33.9188,34.0094,33.9188,33.9989,700.0
2008-06-02 10:00:00,97.63,97.63,97.63,97.63,100.0,34.0059,34.0059,34.0059,34.0059,100.0
2008-06-02 10:10:00,97.4,97.64,97.4,97.64,400.0,33.9258,34.0094,33.9258,34.0094,400.0
2008-06-02 10:20:00,97.6,97.63,97.6,97.63,1100.0,33.9954,34.0059,33.9954,34.0059,1100.0
2008-06-02 10:30:00,97.63,97.63,97.63,97.63,0.0,34.0059,34.0059,34.0059,34.0059,0.0
2008-06-02 10:40:00,97.56,97.59,97.56,97.57,5100.0,33.9815,33.9919,33.9815,33.985,5100.0
2008-06-02 10:50:00,97.5,97.5,97.5,97.5,900.0,33.9606,33.9606,33.9606,33.9606,900.0
2008-06-02 11:00:00,97.55,97.57,97.55,97.57,1100.0,33.978,33.985,33.978,33.985,1100.0
2008-06-02 11:10:00,97.54,97.55,97.5,97.55,800.0,33.9745,33.978,33.9606,33.978,800.0
2008-06-02 11:20:00,97.55,97.55,97.54,97.54,300.0,33.978,33.978,33.9745,33.9745,300.0
2008-06-02 11:30:00,97.52,97.54,97.52,97.52,300.0,33.9676,33.9745,33.9676,33.9676,300.0
2008-06-02 11:40:00,97.54,97.54,97.49,97.49,3100.0,33.9745,33.9745,33.9571,33.9571,3100.0
2008-06-02 11:50:00,97.49,97.52,97.49,97.5,1400.0,33.9571,33.9676,33.9571,33.9606,1400.0
2008-06-02 12:00:00,97.39,97.5,97.39,97.5,500.0,33.9223,33.9606,33.9223,33.9606,500.0
2008-06-02 12:10:00,97.5,97.5,97.5,97.5,200.0,33.9606,33.9606,33.9606,33.9606,200.0
2008-06-02 12:20:00,97.5,97.5,97.0,97.0,6200.0,33.9606,33.9606,33.7864,33.7864,6200.0
2008-06-02 12:30:00,97.0,97.27,96.99,97.22,3900.0,33.7864,33.8805,33.783,33.8631,3900.0
2008-06-02 12:40:00,97.22,97.28,97.03,97.22,7700.0,33.8631,33.884,33.7969,33.8631,7700.0
2008-06-02 12:50:00,97.25,97.25,96.92,96.96,8800.0,33.8735,33.8735,33.7586,33.7725,8800.0
2008-06-02 13:00:00,96.95,97.05,96.28,96.6,38100.0,33.769,33.8039,33.5357,33.6471,38100.0
2008-06-02 13:10:00,96.59,97.06,96.5,96.5,39300.0,33.6436,33.8073,33.6123,33.6123,39300.0
2008-06-02 13:20:00,96.5,96.5,96.37,96.37,23500.0,33.6123,33.6123,33.567,33.567,23500.0
2008-06-02 13:30:00,96.5,96.96,96.5,96.96,700.0,33.6123,33.7725,33.6123,33.7725,700.0
2008-06-02 13:40:00,96.45,96.89,96.16,96.49,98900.0,33.5949,33.7481,33.4939,33.6088,98900.0
2008-06-02 13:50:00,96.22,96.46,96.22,96.46,1200.0,33.5148,33.5984,33.5148,33.5984,1200.0
2008-06-02 14:00:00,96.51,96.51,96.0,96.1,21700.0,33.6158,33.6158,33.4381,33.473,21700.0
2008-06-02 14:10:00,96.1,96.21,96.01,96.2,1000.0,33.473,33.5113,33.4416,33.5078,1000.0
2008-06-02 14:20:00,96.15,96.17,95.82,96.15,34700.0,33.4904,33.4973,33.3754,33.4904,34700.0
2008-06-02 14:30:00,95.96,96.42,95.9,96.31,13700.0,33.4242,33.5844,33.4033,33.5461,13700.0
2008-06-02 14:40:00,96.1,96.1,95.84,95.9,18900.0,33.473,33.473,33.3824,33.4033,18900.0
2008-06-02 14:50:00,96.13,96.18,95.86,96.18,500.0,33.4834,33.5008,33.3894,33.5008,500.0
2008-06-02 15:00:00,96.18,96.31,95.87,96.31,700.0,33.5008,33.5461,33.3928,33.5461,700.0
2008-06-02 15:10:00,96.28,96.81,96.05,96.49,5600.0,33.5357,33.7203,33.4555,33.6088,5600.0
2008-06-02 15:20:00,96.14,96.58,96.14,96.5,600.0,33.4869,33.6401,33.4869,33.6123,600.0
2008-06-02 15:30:00,96.52,96.79,96.52,96.69,16600.0,33.6193,33.7133,33.6193,33.6785,16600.0
2008-06-02 15:40:00,96.74,96.74,96.36,96.36,500.0,33.6959,33.6959,33.5635,33.5635,500.0
2008-06-02 15:50:00,96.76,96.8,96.4,96.78,3700.0,33.7028,33.7168,33.5775,33.7098,3700.0
2008-06-03 09:30:00,97.3,97.3,96.3,97.26,3800.0,33.8909,33.8909,33.5426,33.877,3800.0
2008-06-03 09:40:00,97.26,97.26,97.26,97.26,0.0,33.877,33.877,33.877,33.877,0.0
2008-06-03 09:50:00,97.26,97.26,97.26,97.26,0.0,33.877,33.877,33.877,33.877,0.0
2008-06-03 10:00:00,96.88,96.99,96.88,96.88,300.0,33.7446,33.783,33.7446,33.7446,300.0
2008-06-03 10:10:00,96.99,96.99,96.89,96.89,400.0,33.783,33.783,33.7481,33.7481,400.0
2008-06-03 10:20:00,96.99,96.99,96.96,96.96,900.0,33.783,33.783,33.7725,33.7725,900.0
2008-06-03 10:30:00,96.98,97.06,96.97,97.06,1200.0,33.7795,33.8073,33.776,33.8073,1200.0
2008-06-03 10:40:00,96.85,96.85,96.84,96.84,500.0,33.7342,33.7342,33.7307,33.7307,500.0
2008-06-03 10:50:00,96.81,96.81,96.74,96.74,1400.0,33.7203,33.7203,33.6959,33.6959,1400.0
2008-06-03 11:00:00,96.5,96.8,96.5,96.76,17100.0,33.6123,33.7168,33.6123,33.7028,17100.0
2008-06-03 11:10:00,96.76,96.8,96.76,96.8,300.0,33.7028,33.7168,33.7028,33.7168,300.0
2008-06-03 11:20:00,96.8,96.8,96.75,96.8,2000.0,33.7168,33.7168,33.6994,33.7168,2000.0
2008-06-03 11:30:00,96.75,97.1,96.75,97.03,1100.0,33.6994,33.8213,33.6994,33.7969,1100.0
2008-06-03 11:40:00,97.05,97.09,97.05,97.06,5000.0,33.8039,33.8178,33.8039,33.8073,5000.0
2008-06-03 11:50:00,97.08,97.08,97.05,97.05,400.0,33.8143,33.8143,33.8039,33.8039,400.0
2008-06-03 12:00:00,97.05,97.05,96.9,96.98,2800.0,33.8039,33.8039,33.7516,33.7795,2800.0
2008-06-03 12:10:00,97.05,97.05,96.98,96.98,1100.0,33.8039,33.8039,33.7795,33.7795,1100.0
2008-06-03 12:20:00,97.05,97.05,96.99,97.0,1000.0,33.8039,33.8039,33.783,33.7864,1000.0
2008-06-03 12:30:00,96.97,97.05,96.36,96.36,7100.0,33.776,33.8039,33.5635,33.5635,7100.0
2008-06-03 12:40:00,96.35,96.93,96.35,96.88,1100.0,33.56,33.7621,33.56,33.7446,1100.0
2008-06-03 12:50:00,96.88,96.88,96.88,96.88,0.0,33.7446,33.7446,33.7446,33.7446,0.0
2008-06-03 13:00:00,96.92,96.92,96.61,96.9,1300.0,33.7586,33.7586,33.6506,33.7516,1300.0
2008-06-03 13:10:00,96.84,96.93,96.84,96.9,700.0,33.7307,33.7621,33.7307,33.7516,700.0
2008-06-03 13:20:00,96.9,96.9,96.9,96.9,0.0,33.7516,33.7516,33.7516,33.7516,0.0
2008-06-03 13:30:00,96.74,96.94,96.7,96.81,1400.0,33.6959,33.7655,33.6819,33.7203,1400.0
2008-06-03 13:40:00,96.81,96.81,96.81,96.81,0.0,33.7203,33.7203,33.7203,33.7203,0.0
2008-06-03 13:50:00,96.59,96.63,96.45,96.5,3000.0,33.6436,33.6576,33.5949,33.6123,3000.0
2008-06-03 14:00:00,96.85,96.85,96.85,96.85,100.0,33.7342,33.7342,33.7342,33.7342,100.0
2008-06-03 14:10:00,96.77,96.86,96.77,96.86,800.0,33.7063,33.7377,33.7063,33.7377,800.0
2008-06-03 14:20:00,96.86,96.93,96.86,96.9,400.0,33.7377,33.7621,33.7377,33.7516,400.0
2008-06-03 14:30:00,96.86,96.86,96.75,96.75,300.0,33.7377,33.7377,33.6994,33.6994,300.0
2008-06-03 14:40:00,96.69,96.69,96.49,96.65,300.0,33.6785,33.6785,33.6088,33.6645,300.0
2008-06-03 14:50:00,96.66,96.66,96.66,96.66,5300.0,33.668,33.668,33.668,33.668,5300.0
2008-06-03 15:00:00,96.62,96.66,96.62,96.66,300.0,33.6541,33.668,33.6541,33.668,300.0
2008-06-03 15:10:00,96.66,96.66,96.53,96.65,1300.0,33.668,33.668,33.6227,33.6645,1300.0
2008-06-03 15:20:00,96.69,96.69,96.6,96.6,2000.0,33.6785,33.6785,33.6471,33.6471,2000.0
2008-06-03 15:30:00,96.64,96.7,96.64,96.7,900.0,33.661,33.6819,33.661,33.6819,900.0
2008-06-03 15:40:00,96.64,96.83,96.6,96.83,500.0,33.661,33.7272,33.6471,33.7272,500.0
2008-06-03 15:50:00,96.83,96.87,96.59,96.85,11100.0,33.7272,33.7412,33.6436,33.7342,11100.0
2008-06-04 09:30:00,96.93,96.93,96.84,96.84,2900.0,33.7621,33.7621,33.7307,33.7307,2900.0
2008-06-04 09:40:00,96.79,96.79,96.79,96.79,400.0,33.7133,33.7133,33.7133,33.7133,400.0
2008-06-04 09:50:00,96.76,96.78,96.76,96.77,800.0,33.7028,33.7098,33.7028,33.7063,800.0
2008-06-04 10:00:00,96.71,96.71,96.71,96.71,100.0,33.6854,33.6854,33.6854,33.6854,100.0
2008-06-04 10:10:00,96.7,96.74,96.7,96.72,300.0,33.6819,33.6959,33.6819,33.6889,300.0
2008-06-04 10:20:00,96.68,96.68,96.63,96.64,900.0,33.675,33.675,33.6576,33.661,900.0
2008-06-04 10:30:00,96.7,96.7,96.63,96.63,700.0,33.6819,33.6819,33.6576,33.6576,700.0
2008-06-04 10:40:00,96.63,96.63,96.63,96.63,0.0,33.6576,33.6576,33.6576,33.6576,0.0
2008-06-04 10:50:00,96.72,96.72,96.72,96.72,100.0,33.6889,33.6889,33.6889,33.6889,100.0
2008-06-04 11:00:00,96.63,96.72,96.56,96.58,1200.0,33.6576,33.6889,33.6332,33.6401,1200.0
2008-06-04 11:10:00,96.68,96.72,96.68,96.72,2200.0,33.675,33.6889,33.675,33.6889,2200.0
2008-06-04 11:20:00,96.56,96.72,96.56,96.72,600.0,33.6332,33.6889,33.6332,33.6889,600.0
2008-06-04 11:30:00,96.72,96.72,96.72,96.72,0.0,33.6889,33.6889,33.6889,33.6889,0.0
2008-06-04 11:40:00,96.69,96.72,96.64,96.71,2200.0,33.6785,33.6889,33.661,33.6854,2200.0
2008-06-04 11:50:00,96.7,96.72,96.7,96.72,800.0,33.6819,33.6889,33.6819,33.6889,800.0
2008-06-04 12:00:00,96.72,96.72,96.63,96.71,1900.0,33.6889,33.6889,33.6576,33.6854,1900.0
2008-06-04 12:10:00,96.6,96.6,96.6,96.6,100.0,33.6471,33.6471,33.6471,33.6471,100.0
2008-06-04 12:20:00,96.72,96.72,96.72,96.72,100.0,33.6889,33.6889,33.6889,33.6889,100.0
2008-06-04 12:30:00,96.72,96.72,96.72,96.72,0.0,33.6889,33.6889,33.6889,33.6889,0.0
2008-06-04 12:40:00,96.72,96.72,96.72,96.72,1300.0,33.6889,33.6889,33.6889,33.6889,1300.0
2008-06-04 12:50:00,96.72,96.72,96.63,96.69,900.0,33.6889,33.6889,33.6576,33.6785,900.0
2008-06-04 13:00:00,96.6,96.6,96.56,96.56,700.0,33.6471,33.6471,33.6332,33.6332,700.0
2008-06-04 13:10:00,96.45,96.56,96.45,96.56,400.0,33.5949,33.6332,33.5949,33.6332,400.0
2008-06-04 13:20:00,96.69,96.69,96.56,96.56,600.0,33.6785,33.6785,33.6332,33.6332,600.0
2008-06-04 13:30:00,96.46,96.65,96.46,96.65,700.0,33.5984,33.6645,33.5984,33.6645,700.0
2008-06-04 13:40:00,96.54,96.66,96.54,96.66,1000.0,33.6262,33.668,33.6262,33.668,1000.0
2008-06-04 13:50:00,96.69,96.69,96.67,96.67,200.0,33.6785,33.6785,33.6715,33.6715,200.0
2008-06-04 14:00:00,96.68,96.68,96.52,96.52,5000.0,33.675,33.675,33.6193,33.6193,5000.0
2008-06-04 14:10:00,96.64,96.69,96.64,96.69,400.0,33.661,33.6785,33.661,33.6785,400.0
2008-06-04 14:20:00,96.62,96.69,96.62,96.67,800.0,33.6541,33.6785,33.6541,33.6715,800.0
2008-06-04 14:30:00,96.69,96.7,96.64,96.69,1500.0,33.6785,33.6819,33.661,33.6785,1500.0
2008-06-04 14:40:00,96.68,96.68,96.67,96.67,1600.0,33.675,33.675,33.6715,33.6715,1600.0
2008-06-04 14:50:00,96.67,96.7,96.67,96.67,2000.0,33.6715,33.6819,33.6715,33.6715,2000.0
2008-06-04 15:00:00,96.69,96.69,96.62,96.62,200.0,33.6785,33.6785,33.6541,33.6541,200.0
2008-06-04 15:10:00,96.51,96.57,96.51,96.57,800.0,33.6158,33.6367,33.6158,33.6367,800.0
2008-06-04 15:20:00,96.69,96.69,96.67,96.67,4400.0,33.6785,33.6785,33.6715,33.6715,4400.0
2008-06-04 15:30:00,96.69,96.69,96.67,96.67,1700.0,33.6785,33.6785,33.6715,33.6715,1700.0
2008-06-04 15:40:00,96.62,96.69,96.55,96.65,1000.0,33.6541,33.6785,33.6297,33.6645,1000.0
2008-06-04 15:50:00,96.62,96.76,96.62,96.71,2900.0,33.6541,33.7028,33.6541,33.6854,2900.0
2008-06-05 09:30:00,97.0,97.01,96.95,97.01,2400.0,33.7864,33.7899,33.769,33.7899,2400.0
2008-06-05 09:40:00,97.0,97.01,97.0,97.01,3200.0,33.7864,33.7899,33.7864,33.7899,3200.0
2008-06-05 09:50:00,97.01,97.01,96.99,97.01,5600.0,33.7899,33.7899,33.783,33.7899,5600.0
2008-06-05 10:00:00,97.0,97.0,96.99,96.99,700.0,33.7864,33.7864,33.783,33.783,700.0
2008-06-05 10:10:00,96.97,96.99,96.97,96.99,400.0,33.776,33.783,33.776,33.783,400.0
2008-06-05 10:20:00,97.0,97.0,96.97,96.97,300.0,33.7864,33.7864,33.776,33.776,300.0
2008-06-05 10:30:00,97.0,97.0,96.99,97.0,1000.0,33.7864,33.7864,33.783,33.7864,1000.0
2008-06-05 10:40:00,96.98,96.99,96.98,96.99,300.0,33.7795,33.783,33.7795,33.783,300.0
2008-06-05 10:50:00,96.99,96.99,96.99,96.99,0.0,33.783,33.783,33.783,33.783,0.0
2008-06-05 11:00:00,96.98,97.0,96.98,97.0,400.0,33.7795,33.7864,33.7795,33.7864,400.0
2008-06-05 11:10:00,97.0,97.01,97.0,97.01,200.0,33.7864,33.7899,33.7864,33.7899,200.0
2008-06-05 11:20:00,96.97,96.97,96.97,96.97,600.0,33.776,33.776,33.776,33.776,600.0
2008-06-05 11:30:00,96.95,96.95,96.88,96.88,600.0,33.769,33.769,33.7446,33.7446,600.0
2008-06-05 11:40:00,96.97,97.0,96.96,97.0,600.0,33.776,33.7864,33.7725,33.7864,600.0
2008-06-05 11:50:00,97.0,97.0,96.98,96.98,600.0,33.7864,33.7864,33.7795,33.7795,600.0
2008-06-05 12:00:00,96.99,97.0,96.99,97.0,700.0,33.783,33.7864,33.783,33.7864,700.0
2008-06-05 12:10:00,97.0,97.01,97.0,97.01,300.0,33.7864,33.7899,33.7864,33.7899,300.0
2008-06-05 12:20:00,97.01,97.01,97.01,97.01,0.0,33.7899,33.7899,33.7899,33.7899,0.0
2008-06-05 12:30:00,97.01,97.01,97.01,97.01,0.0,33.7899,33.7899,33.7899,33.7899,0.0
2008-06-05 12:40:00,97.01,97.05,97.0,97.0,2800.0,33.7899,33.8039,33.7864,33.7864,2800.0
2008-06-05 12:50:00,96.95,97.05,96.95,97.05,400.0,33.769,33.8039,33.769,33.8039,400.0
2008-06-05 13:00:00,97.05,97.05,97.05,97.05,100.0,33.8039,33.8039,33.8039,33.8039,100.0
2008-06-05 13:10:00,97.09,97.09,97.09,97.09,100.0,33.8178,33.8178,33.8178,33.8178,100.0
2008-06-05 13:20:00,97.09,97.09,97.06,97.06,700.0,33.8178,33.8178,33.8073,33.8073,700.0
2008-06-05 13:30:00,97.0,97.06,97.0,97.06,300.0,33.7864,33.8073,33.7864,33.8073,300.0
2008-06-05 13:40:00,97.06,97.06,97.06,97.06,0.0,33.8073,33.8073,33.8073,33.8073,0.0
2008-06-05 13:50:00,97.06,97.06,97.06,97.06,0.0,33.8073,33.8073,33.8073,33.8073,0.0
2008-06-05 14:00:00,97.09,97.09,97.09,97.09,700.0,33.8178,33.8178,33.8178,33.8178,700.0
2008-06-05 14:10:00,97.09,97.09,97.09,97.09,0.0,33.8178,33.8178,33.8178,33.8178,0.0
2008-06-05 14:20:00,97.09,97.09,97.09,97.09,0.0,33.8178,33.8178,33.8178,33.8178,0.0
2008-06-05 14:30:00,97.08,97.09,97.07,97.07,7400.0,33.8143,33.8178,33.8108,33.8108,7400.0
2008-06-05 14:40:00,97.07,97.07,97.07,97.07,300.0,33.8108,33.8108,33.8108,33.8108,300.0
2008-06-05 14:50:00,97.09,97.09,97.09,97.09,200.0,33.8178,33.8178,33.8178,33.8178,200.0
2008-06-05 15:00:00,97.07,97.12,97.01,97.01,1500.0,33.8108,33.8282,33.7899,33.7899,1500.0
2008-06-05 15:10:00,97.13,97.14,97.1,97.14,1700.0,33.8317,33.8352,33.8213,33.8352,1700.0
2008-06-05 15:20:00,97.14,97.14,97.13,97.14,5600.0,33.8352,33.8352,33.8317,33.8352,5600.0
2008-06-05 15:30:00,97.14,97.15,97.14,97.14,2300.0,33.8352,33.8387,33.8352,33.8352,2300.0
2008-06-05 15:40:00,97.15,97.15,97.02,97.02,600.0,33.8387,33.8387,33.7934,33.7934,600.0
2008-06-05 15:50:00,97.15,97.2,97.15,97.17,4100.0,33.8387,33.8561,33.8387,33.8457,4100.0
2008-06-06 09:30:00,96.97,97.38,96.95,97.0,3700.0,33.776,33.9188,33.769,33.7864,3700.0
2008-06-06 09:40:00,97.0,97.0,96.95,96.95,1300.0,33.7864,33.7864,33.769,33.769,1300.0
2008-06-06 09:50:00,97.0,97.0,96.95,96.95,1800.0,33.7864,33.7864,33.769,33.769,1800.0
2008-06-06 10:00:00,97.0,97.0,96.78,97.0,900.0,33.7864,33.7864,33.7098,33.7864,900.0
2008-06-06 10:10:00,97.0,97.0,96.98,97.0,400.0,33.7864,33.7864,33.7795,33.7864,400.0
2008-06-06 10:20:00,97.26,97.29,96.95,96.95,900.0,33.877,33.8875,33.769,33.769,900.0
2008-06-06 10:30:00,97.09,97.28,97.09,97.28,600.0,33.8178,33.884,33.8178,33.884,600.0
2008-06-06 10:40:00,97.22,97.22,97.08,97.08,2400.0,33.8631,33.8631,33.8143,33.8143,2400.0
2008-06-06 10:50:00,97.09,97.09,96.9,96.9,300.0,33.8178,33.8178,33.7516,33.7516,300.0
2008-06-06 11:00:00,97.09,97.09,97.06,97.06,1000.0,33.8178,33.8178,33.8073,33.8073,1000.0
2008-06-06 11:10:00,97.06,97.08,96.97,97.07,1300.0,33.8073,33.8143,33.776,33.8108,1300.0
2008-06-06 11:20:00,97.07,97.08,97.06,97.08,600.0,33.8108,33.8143,33.8073,33.8143,600.0
2008-06-06 11:30:00,97.04,97.09,97.04,97.08,400.0,33.8004,33.8178,33.8004,33.8143,400.0
2008-06-06 11:40:00,97.09,97.09,97.05,97.05,400.0,33.8178,33.8178,33.8039,33.8039,400.0
2008-06-06 11:50:00,97.09,97.09,97.05,97.05,800.0,33.8178,33.8178,33.8039,33.8039,800.0
2008-06-06 12:00:00,97.09,97.09,97.05,97.05,500.0,33.8178,33.8178,33.8039,33.8039,500.0
2008-06-06 12:10:00,97.09,97.09,96.91,97.09,5000.0,33.8178,33.8178,33.7551,33.8178,5000.0
2008-06-06 12:20:00,97.09,97.09,97.09,97.09,0.0,33.8178,33.8178,33.8178,33.8178,0.0
2008-06-06 12:30:00,97.01,97.05,97.01,97.05,1600.0,33.7899,33.8039,33.7899,33.8039,1600.0
2008-06-06 12:40:00,97.09,97.09,97.09,97.09,500.0,33.8178,33.8178,33.8178,33.8178,500.0
2008-06-06 12:50:00,97.09,97.09,97.09,97.09,0.0,33.8178,33.8178,33.8178,33.8178,0.0
2008-06-06 13:00:00,96.99,97.01,96.98,97.01,600.0,33.783,33.7899,33.7795,33.7899,600.0
2008-06-06 13:10:00,96.91,96.91,96.9,96.9,500.0,33.7551,33.7551,33.7516,33.7516,500.0
2008-06-06 13:20:00,96.79,96.86,96.79,96.86,500.0,33.7133,33.7377,33.7133,33.7377,500.0
2008-06-06 13:30:00,97.06,97.06,97.06,97.06,100.0,33.8073,33.8073,33.8073,33.8073,100.0
2008-06-06 13:40:00,97.06,97.06,97.06,97.06,0.0,33.8073,33.8073,33.8073,33.8073,0.0
2008-06-06 13:50:00,97.04,97.04,97.01,97.01,200.0,33.8004,33.8004,33.7899,33.7899,200.0
2008-06-06 14:00:00,97.05,97.05,96.9,96.9,1700.0,33.8039,33.8039,33.7516,33.7516,1700.0
2008-06-06 14:10:00,96.9,96.9,96.9,96.9,0.0,33.7516,33.7516,33.7516,33.7516,0.0
2008-06-06 14:20:00,96.84,97.05,96.84,97.05,1800.0,33.7307,33.8039,33.7307,33.8039,1800.0
2008-06-06 14:30:00,96.8,96.92,96.8,96.9,1200.0,33.7168,33.7586,33.7168,33.7516,1200.0
2008-06-06 14:40:00,96.88,97.05,96.84,97.05,2100.0,33.7446,33.8039,33.7307,33.8039,2100.0
2008-06-06 14:50:00,96.82,96.82,96.82,96.82,100.0,33.7237,33.7237,33.7237,33.7237,100.0
2008-06-06 15:00:00,96.82,97.05,96.81,96.94,1800.0,33.7237,33.8039,33.7203,33.7655,1800.0
2008-06-06 15:10:00,96.8,96.9,96.8,96.87,600.0,33.7168,33.7516,33.7168,33.7412,600.0
2008-06-06 15:20:00,96.88,96.93,96.88,96.93,600.0,33.7446,33.7621,33.7446,33.7621,600.0
2008-06-06 15:30:00,96.89,97.14,96.86,96.9,1700.0,33.7481,33.8352,33.7377,33.7516,1700.0
2008-06-06 15:40:00,96.9,96.9,96.86,96.86,800.0,33.7516,33.7516,33.7377,33.7377,800.0
2008-06-06 15:50:00,96.86,96.9,96.85,96.9,2400.0,33.7377,33.7516,33.7342,33.7516,2400.0
2008-06-09 09:30:00,97.27,97.37,96.61,96.61,4300.0,33.8805,33.9153,33.6506,33.6506,4300.0
2008-06-09 09:40:00,96.7,97.36,96.7,97.33,3600.0,33.6819,33.9118,33.6819,33.9014,3600.0
2008-06-09 09:50:00,97.33,97.33,97.33,97.33,0.0,33.9014,33.9014,33.9014,33.9014,0.0
2008-06-09 10:00:00,97.36,97.36,96.88,97.27,1400.0,33.9118,33.9118,33.7446,33.8805,1400.0
2008-06-09 10:10:00,96.89,96.89,96.89,96.89,200.0,33.7481,33.7481,33.7481,33.7481,200.0
2008-06-09 10:20:00,96.91,96.93,96.91,96.93,400.0,33.7551,33.7621,33.7551,33.7621,400.0
2008-06-09 10:30:00,97.31,97.31,97.31,97.31,100.0,33.8944,33.8944,33.8944,33.8944,100.0
2008-06-09 10:40:00,97.34,97.34,97.0,97.0,400.0,33.9049,33.9049,33.7864,33.7864,400.0
2008-06-09 10:50:00,97.28,97.28,97.28,97.28,100.0,33.884,33.884,33.884,33.884,100.0
2008-06-09 11:00:00,97.34,97.34,97.34,97.34,1300.0,33.9049,33.9049,33.9049,33.9049,1300.0
2008-06-09 11:10:00,97.31,97.32,97.28,97.31,4700.0,33.8944,33.8979,33.884,33.8944,4700.0
2008-06-09 11:20:00,97.32,97.32,97.13,97.3,1300.0,33.8979,33.8979,33.8317,33.8909,1300.0
2008-06-09 11:30:00,97.3,97.3,97.3,97.3,100.0,33.8909,33.8909,33.8909,33.8909,100.0
2008-06-09 11:40:00,97.3,97.3,97.3,97.3,0.0,33.8909,33.8909,33.8909,33.8909,0.0
2008-06-09 11:50:00,97.11,97.11,97.04,97.04,800.0,33.8248,33.8248,33.8004,33.8004,800.0
2008-06-09 12:00:00,97.02,97.11,97.02,97.11,800.0,33.7934,33.8248,33.7934,33.8248,800.0
2008-06-09 12:10:00,97.11,97.11,97.11,97.11,400.0,33.8248,33.8248,33.8248,33.8248,400.0
2008-06-09 12:20:00,97.11,97.11,97.11,97.11,100.0,33.8248,33.8248,33.8248,33.8248,100.0
2008-06-09 12:30:00,97.11,97.3,97.09,97.3,1300.0,33.8248,33.8909,33.8178,33.8909,1300.0
2008-06-09 12:40:00,97.11,97.11,97.11,97.11,300.0,33.8248,33.8248,33.8248,33.8248,300.0
2008-06-09 12:50:00,97.11,97.11,97.1,97.1,1600.0,33.8248,33.8248,33.8213,33.8213,1600.0
2008-06-09 13:00:00,97.11,97.11,97.11,97.11,100.0,33.8248,33.8248,33.8248,33.8248,100.0
2008-06-09 13:10:00,97.11,97.11,97.11,97.11,1900.0,33.8248,33.8248,33.8248,33.8248,1900.0
2008-06-09 13:20:00,97.11,97.11,97.1,97.1,200.0,33.8248,33.8248,33.8213,33.8213,200.0
2008-06-09 13:30:00,97.11,97.11,97.11,97.11,500.0,33.8248,33.8248,33.8248,33.8248,500.0
2008-06-09 13:40:00,97.11,97.11,97.11,97.11,0.0,33.8248,33.8248,33.8248,33.8248,0.0
2008-06-09 13:50:00,97.11,97.11,97.06,97.06,1100.0,33.8248,33.8248,33.8073,33.8073,1100.0
2008-06-09 14:00:00,97.11,97.11,97.01,97.01,1300.0,33.8248,33.8248,33.7899,33.7899,1300.0
2008-06-09 14:10:00,97.09,97.11,97.04,97.04,600.0,33.8178,33.8248,33.8004,33.8004,600.0
2008-06-09 14:20:00,97.2,97.2,97.2,97.2,100.0,33.8561,33.8561,33.8561,33.8561,100.0
2008-06-09 14:30:00,97.2,97.2,97.01,97.2,7500.0,33.8561,33.8561,33.7899,33.8561,7500.0
2008-06-09 14:40:00,97.19,97.2,97.03,97.03,2700.0,33.8526,33.8561,33.7969,33.7969,2700.0
2008-06-09 14:50:00,97.03,97.03,97.03,97.03,0.0,33.7969,33.7969,33.7969,33.7969,0.0
2008-06-09 15:00:00,97.18,97.18,97.15,97.15,400.0,33.8491,33.8491,33.8387,33.8387,400.0
2008-06-09 15:10:00,97.04,97.04,97.04,97.04,100.0,33.8004,33.8004,33.8004,33.8004,100.0
2008-06-09 15:20:00,97.1,97.19,97.02,97.02,2500.0,33.8213,33.8526,33.7934,33.7934,2500.0
2008-06-09 15:30:00,97.02,97.18,97.02,97.18,900.0,33.7934,33.8491,33.7934,33.8491,900.0
2008-06-09 15:40:00,97.15,97.15,97.15,97.15,900.0,33.8387,33.8387,33.8387,33.8387,900.0
2008-06-09 15:50:00,97.15,97.21,97.15,97.21,1900.0,33.8387,33.8596,33.8387,33.8596,1900.0
2008-06-10 09:30:00,97.0,97.22,97.0,97.08,2700.0,33.7864,33.8631,33.7864,33.8143,2700.0
2008-06-10 09:40:00,97.08,97.08,97.08,97.08,0.0,33.8143,33.8143,33.8143,33.8143,0.0
2008-06-10 09:50:00,97.22,97.23,97.21,97.21,900.0,33.8631,33.8666,33.8596,33.8596,900.0
2008-06-10 10:00:00,97.13,97.22,97.12,97.22,700.0,33.8317,33.8631,33.8282,33.8631,700.0
2008-06-10 10:10:00,97.23,97.23,97.23,97.23,400.0,33.8666,33.8666,33.8666,33.8666,400.0
2008-06-10 10:20:00,97.19,97.2,97.19,97.2,200.0,33.8526,33.8561,33.8526,33.8561,200.0
2008-06-10 10:30:00,97.22,97.23,97.21,97.23,1200.0,33.8631,33.8666,33.8596,33.8666,1200.0
2008-06-10 10:40:00,97.23,97.23,97.23,97.23,400.0,33.8666,33.8666,33.8666,33.8666,400.0
2008-06-10 10:50:00,97.23,97.23,97.17,97.17,800.0,33.8666,33.8666,33.8457,33.8457,800.0
2008-06-10 11:00:00,97.17,97.17,97.17,97.17,0.0,33.8457,33.8457,33.8457,33.8457,0.0
2008-06-10 11:10:00,97.1,97.1,97.1,97.1,200.0,33.8213,33.8213,33.8213,33.8213,200.0
2008-06-10 11:20:00,97.18,97.22,97.18,97.22,700.0,33.8491,33.8631,33.8491,33.8631,700.0
2008-06-10 11:30:00,97.18,97.18,97.18,97.18,100.0,33.8491,33.8491,33.8491,33.8491,100.0
2008-06-10 11:40:00,97.06,97.11,97.06,97.11,200.0,33.8073,33.8248,33.8073,33.8248,200.0
2008-06-10 11:50:00,97.15,97.23,97.13,97.13,3000.0,33.8387,33.8666,33.8317,33.8317,3000.0
2008-06-10 12:00:00,97.23,97.23,97.23,97.23,600.0,33.8666,33.8666,33.8666,33.8666,600.0
2008-06-10 12:10:00,97.23,97.23,97.23,97.23,0.0,33.8666,33.8666,33.8666,33.8666,0.0
2008-06-10 12:20:00,97.15,97.23,97.15,97.23,6100.0,33.8387,33.8666,33.8387,33.8666,6100.0
2008-06-10 12:30:00,97.23,97.23,97.16,97.16,1300.0,33.8666,33.8666,33.8422,33.8422,1300.0
2008-06-10 12:40:00,97.16,97.16,97.16,97.16,0.0,33.8422,33.8422,33.8422,33.8422,0.0
2008-06-10 12:50:00,97.23,97.23,97.2,97.2,1500.0,33.8666,33.8666,33.8561,33.8561,1500.0
2008-06-10 13:00:00,97.2,97.2,97.2,97.2,0.0,33.8561,33.8561,33.8561,33.8561,0.0
2008-06-10 13:10:00,97.16,97.17,97.16,97.17,200.0,33.8422,33.8457,33.8422,33.8457,200.0
2008-06-10 13:20:00,97.13,97.13,97.13,97.13,100.0,33.8317,33.8317,33.8317,33.8317,100.0
2008-06-10 13:30:00,97.13,97.13,97.13,97.13,0.0,33.8317,33.8317,33.8317,33.8317,0.0
2008-06-10 13:40:00,97.15,97.22,97.15,97.22,2700.0,33.8387,33.8631,33.8387,33.8631,2700.0
2008-06-10 13:50:00,97.12,97.15,97.12,97.15,300.0,33.8282,33.8387,33.8282,33.8387,300.0
2008-06-10 14:00:00,97.11,97.11,96.96,96.96,1200.0,33.8248,33.8248,33.7725,33.7725,1200.0
2008-06-10 14:10:00,96.99,97.22,96.95,97.22,9000.0,33.783,33.8631,33.769,33.8631,9000.0
2008-06-10 14:20:00,97.24,97.24,97.24,97.24,300.0,33.87,33.87,33.87,33.87,300.0
2008-06-10 14:30:00,97.2,97.26,97.2,97.25,1500.0,33.8561,33.877,33.8561,33.8735,1500.0
2008-06-10 14:40:00,97.26,97.26,97.25,97.25,2100.0,33.877,33.877,33.8735,33.8735,2100.0
2008-06-10 14:50:00,97.26,97.26,96.86,96.95,3300.0,33.877,33.877,33.7377,33.769,3300.0
2008-06-10 15:00:00,96.95,97.26,96.94,96.95,2000.0,33.769,33.877,33.7655,33.769,2000.0
2008-06-10 15:10:00,96.95,97.15,96.95,97.15,600.0,33.769,33.8387,33.769,33.8387,600.0
2008-06-10 15:20:00,97.19,97.23,97.19,97.23,300.0,33.8526,33.8666,33.8526,33.8666,300.0
2008-06-10 15:30:00,97.17,97.17,97.17,97.17,100.0,33.8457,33.8457,33.8457,33.8457,100.0
2008-06-10 15:40:00,97.25,97.26,97.15,97.15,1500.0,33.8735,33.877,33.8387,33.8387,1500.0
2008-06-10 15:50:00,97.15,97.19,97.1,97.18,3600.0,33.8387,33.8526,33.8213,33.8491,3600.0
2008-06-11 09:30:00,97.5,97.5,97.05,97.05,2600.0,33.9606,33.9606,33.8039,33.8039,2600.0
2008-06-11 09:40:00,97.25,97.98,97.25,97.96,1600.0,33.8735,34.1278,33.8735,34.1208,1600.0
2008-06-11 09:50:00,97.93,97.93,97.88,97.88,700.0,34.1104,34.1104,34.093,34.093,700.0
2008-06-11 10:00:00,97.86,97.86,97.85,97.85,500.0,34.086,34.086,34.0825,34.0825,500.0
2008-06-11 10:10:00,97.85,97.85,97.85,97.85,0.0,34.0825,34.0825,34.0825,34.0825,0.0
2008-06-11 10:20:00,97.74,97.74,97.74,97.74,200.0,34.0442,34.0442,34.0442,34.0442,200.0
2008-06-11 10:30:00,97.74,97.74,97.74,97.74,0.0,34.0442,34.0442,34.0442,34.0442,0.0
2008-06-11 10:40:00,97.65,97.7,97.26,97.26,3100.0,34.0128,34.0303,33.877,33.877,3100.0
2008-06-11 10:50:00,97.65,97.65,97.65,97.65,100.0,34.0128,34.0128,34.0128,34.0128,100.0
2008-06-11 11:00:00,97.7,97.7,97.42,97.64,1000.0,34.0303,34.0303,33.9327,34.0094,1000.0
2008-06-11 11:10:00,97.7,97.7,97.65,97.65,1000.0,34.0303,34.0303,34.0128,34.0128,1000.0
2008-06-11 11:20:00,97.7,97.7,97.69,97.69,600.0,34.0303,34.0303,34.0268,34.0268,600.0
2008-06-11 11:30:00,97.65,97.65,97.49,97.49,1300.0,34.0128,34.0128,33.9571,33.9571,1300.0
2008-06-11 11:40:00,97.44,97.5,97.44,97.5,1800.0,33.9397,33.9606,33.9397,33.9606,1800.0
2008-06-11 11:50:00,97.49,97.5,97.49,97.5,200.0,33.9571,33.9606,33.9571,33.9606,200.0
2008-06-11 12:00:00,97.5,97.5,97.49,97.5,300.0,33.9606,33.9606,33.9571,33.9606,300.0
2008-06-11 12:10:00,97.5,97.5,97.5,97.5,100.0,33.9606,33.9606,33.9606,33.9606,100.0
2008-06-11 12:20:00,97.46,97.5,97.45,97.5,900.0,33.9467,33.9606,33.9432,33.9606,900.0
2008-06-11 12:30:00,97.5,97.5,97.5,97.5,200.0,33.9606,33.9606,33.9606,33.9606,200.0
2008-06-11 12:40:00,97.5,97.5,97.5,97.5,200.0,33.9606,33.9606,33.9606,33.9606,200.0
2008-06-11 12:50:00,97.5,97.5,97.5,97.5,3700.0,33.9606,33.9606,33.9606,33.9606,3700.0
2008-06-11 13:00:00,97.5,97.5,97.5,97.5,3100.0,33.9606,33.9606,33.9606,33.9606,3100.0
2008-06-11 13:10:00,97.49,97.5,97.49,97.5,800.0,33.9571,33.9606,33.9571,33.9606,800.0
2008-06-11 13:20:00,97.5,97.5,97.45,97.49,1100.0,33.9606,33.9606,33.9432,33.9571,1100.0
2008-06-11 13:30:00,97.5,97.5,97.49,97.49,300.0,33.9606,33.9606,33.9571,33.9571,300.0
2008-06-11 13:40:00,97.46,97.5,97.46,97.5,300.0,33.9467,33.9606,33.9467,33.9606,300.0
2008-06-11 13:50:00,97.5,97.5,97.48,97.5,500.0,33.9606,33.9606,33.9536,33.9606,500.0
2008-06-11 14:00:00,97.5,97.5,97.39,97.39,1900.0,33.9606,33.9606,33.9223,33.9223,1900.0
2008-06-11 14:10:00,97.4,97.4,97.4,97.4,200.0,33.9258,33.9258,33.9258,33.9258,200.0
2008-06-11 14:20:00,97.47,97.47,97.34,97.35,1100.0,33.9501,33.9501,33.9049,33.9084,1100.0
2008-06-11 14:30:00,97.4,97.47,97.3,97.3,9100.0,33.9258,33.9501,33.8909,33.8909,9100.0
2008-06-11 14:40:00,97.3,97.33,97.28,97.29,2300.0,33.8909,33.9014,33.884,33.8875,2300.0
2008-06-11 14:50:00,97.28,97.28,97.09,97.09,5500.0,33.884,33.884,33.8178,33.8178,5500.0
2008-06-11 15:00:00,97.14,97.23,97.03,97.15,2000.0,33.8352,33.8666,33.7969,33.8387,2000.0
2008-06-11 15:10:00,97.02,97.26,97.02,97.05,1700.0,33.7934,33.877,33.7934,33.8039,1700.0
2008-06-11 15:20:00,97.12,97.12,97.02,97.02,900.0,33.8282,33.8282,33.7934,33.7934,900.0
2008-06-11 15:30:00,97.34,97.35,97.03,97.03,1200.0,33.9049,33.9084,33.7969,33.7969,1200.0
2008-06-11 15:40:00,97.15,97.2,97.02,97.11,4900.0,33.8387,33.8561,33.7934,33.8248,4900.0
2008-06-11 15:50:00,97.02,97.23,97.0,97.23,7400.0,33.7934,33.8666,33.7864,33.8666,7400.0
2008-06-12 09:30:00,96.93,97.33,96.93,97.33,1400.0,33.7621,33.9014,33.7621,33.9014,1400.0
2008-06-12 09:40:00,97.33,97.33,97.33,97.33,200.0,33.9014,33.9014,33.9014,33.9014,200.0
2008-06-12 09:50:00,97.35,97.35,97.35,97.35,5000.0,33.9084,33.9084,33.9084,33.9084,5000.0
2008-06-12 10:00:00,97.3,97.34,96.91,96.97,1800.0,33.8909,33.9049,33.7551,33.776,1800.0
2008-06-12 10:10:00,96.94,96.94,96.94,96.94,200.0,33.7655,33.7655,33.7655,33.7655,200.0
2008-06-12 10:20:00,96.93,96.93,96.71,96.91,1200.0,33.7621,33.7621,33.6854,33.7551,1200.0
2008-06-12 10:30:00,96.9,96.9,96.89,96.89,300.0,33.7516,33.7516,33.7481,33.7481,300.0
2008-06-12 10:40:00,96.9,96.9,96.9,96.9,200.0,33.7516,33.7516,33.7516,33.7516,200.0
2008-06-12 10:50:00,96.84,96.85,96.81,96.81,900.0,33.7307,33.7342,33.7203,33.7203,900.0
2008-06-12 11:00:00,96.85,96.85,96.81,96.83,800.0,33.7342,33.7342,33.7203,33.7272,800.0
2008-06-12 11:10:00,96.84,96.84,96.75,96.75,800.0,33.7307,33.7307,33.6994,33.6994,800.0
2008-06-12 11:20:00,96.87,96.88,96.87,96.88,200.0,33.7412,33.7446,33.7412,33.7446,200.0
2008-06-12 11:30:00,96.88,96.88,96.88,96.88,100.0,33.7446,33.7446,33.7446,33.7446,100.0
2008-06-12 11:40:00,96.9,96.9,96.9,96.9,200.0,33.7516,33.7516,33.7516,33.7516,200.0
2008-06-12 11:50:00,96.9,96.9,96.9,96.9,200.0,33.7516,33.7516,33.7516,33.7516,200.0
2008-06-12 12:00:00,96.9,96.9,96.9,96.9,300.0,33.7516,33.7516,33.7516,33.7516,300.0
2008-06-12 12:10:00,96.9,96.9,96.9,96.9,0.0,33.7516,33.7516,33.7516,33.7516,0.0
2008-06-12 12:20:00,96.91,96.91,96.9,96.9,400.0,33.7551,33.7551,33.7516,33.7516,400.0
2008-06-12 12:30:00,96.79,96.9,96.79,96.9,300.0,33.7133,33.7516,33.7133,33.7516,300.0
2008-06-12 12:40:00,96.92,96.92,96.81,96.82,1900.0,33.7586,33.7586,33.7203,33.7237,1900.0
2008-06-12 12:50:00,96.8,96.91,96.8,96.91,800.0,33.7168,33.7551,33.7168,33.7551,800.0
2008-06-12 13:00:00,96.91,96.91,96.91,96.91,0.0,33.7551,33.7551,33.7551,33.7551,0.0
2008-06-12 13:10:00,96.87,96.87,96.87,96.87,1500.0,33.7412,33.7412,33.7412,33.7412,1500.0
2008-06-12 13:20:00,96.88,96.9,96.88,96.9,800.0,33.7446,33.7516,33.7446,33.7516,800.0
2008-06-12 13:30:00,96.92,96.92,96.92,96.92,1000.0,33.7586,33.7586,33.7586,33.7586,1000.0
2008-06-12 13:40:00,96.91,96.92,96.91,96.92,900.0,33.7551,33.7586,33.7551,33.7586,900.0
2008-06-12 13:50:00,96.91,96.92,96.9,96.9,6000.0,33.7551,33.7586,33.7516,33.7516,6000.0
2008-06-12 14:00:00,96.9,96.9,96.87,96.87,300.0,33.7516,33.7516,33.7412,33.7412,300.0
2008-06-12 14:10:00,96.9,96.9,96.9,96.9,200.0,33.7516,33.7516,33.7516,33.7516,200.0
2008-06-12 14:20:00,96.9,96.9,96.9,96.9,200.0,33.7516,33.7516,33.7516,33.7516,200.0
2008-06-12 14:30:00,96.9,96.9,96.88,96.88,300.0,33.7516,33.7516,33.7446,33.7446,300.0
2008-06-12 14:40:00,96.88,96.9,96.88,96.9,2000.0,33.7446,33.7516,33.7446,33.7516,2000.0
2008-06-12 14:50:00,96.91,96.91,96.87,96.87,1900.0,33.7551,33.7551,33.7412,33.7412,1900.0
2008-06-12 15:00:00,96.87,96.92,96.87,96.91,700.0,33.7412,33.7586,33.7412,33.7551,700.0
2008-06-12 15:10:00,96.92,96.92,96.91,96.91,400.0,33.7586,33.7586,33.7551,33.7551,400.0
2008-06-12 15:20:00,96.91,96.92,96.91,96.92,600.0,33.7551,33.7586,33.7551,33.7586,600.0
2008-06-12 15:30:00,96.92,96.92,96.88,96.91,1400.0,33.7586,33.7586,33.7446,33.7551,1400.0
2008-06-12 15:40:00,96.92,96.92,96.92,96.92,200.0,33.7586,33.7586,33.7586,33.7586,200.0
2008-06-12 15:50:00,97.02,97.07,97.02,97.07,2900.0,33.7934,33.8108,33.7934,33.8108,2900.0
2008-06-13 09:30:00,97.1,97.1,97.06,97.06,10200.0,33.8213,33.8213,33.8073,33.8073,10200.0
2008-06-13 09:40:00,97.04,97.04,97.01,97.01,1800.0,33.8004,33.8004,33.7899,33.7899,1800.0
2008-06-13 09:50:00,96.91,96.97,96.91,96.97,200.0,33.7551,33.776,33.7551,33.776,200.0
2008-06-13 10:00:00,96.91,96.91,96.91,96.91,100.0,33.7551,33.7551,33.7551,33.7551,100.0
2008-06-13 10:10:00,96.97,96.97,96.97,96.97,100.0,33.776,33.776,33.776,33.776,100.0
2008-06-13 10:20:00,96.97,96.97,96.97,96.97,0.0,33.776,33.776,33.776,33.776,0.0
2008-06-13 10:30:00,96.98,96.98,96.93,96.93,3000.0,33.7795,33.7795,33.7621,33.7621,3000.0
2008-06-13 10:40:00,96.92,96.97,96.92,96.97,12000.0,33.7586,33.776,33.7586,33.776,12000.0
2008-06-13 10:50:00,96.97,96.97,96.97,96.97,800.0,33.776,33.776,33.776,33.776,800.0
2008-06-13 11:00:00,96.91,96.98,96.91,96.98,300.0,33.7551,33.7795,33.7551,33.7795,300.0
2008-06-13 11:10:00,96.97,96.98,96.96,96.96,1100.0,33.776,33.7795,33.7725,33.7725,1100.0
2008-06-13 11:20:00,96.97,96.97,96.93,96.95,900.0,33.776,33.776,33.7621,33.769,900.0
2008-06-13 11:30:00,96.95,96.96,96.35,96.9,13400.0,33.769,33.7725,33.56,33.7516,13400.0
2008-06-13 11:40:00,96.9,96.94,96.57,96.94,1900.0,33.7516,33.7655,33.6367,33.7655,1900.0
2008-06-13 11:50:00,96.9,96.9,96.85,96.85,500.0,33.7516,33.7516,33.7342,33.7342,500.0
2008-06-13 12:00:00,96.89,96.89,96.66,96.69,1000.0,33.7481,33.7481,33.668,33.6785,1000.0
2008-06-13 12:10:00,96.9,96.9,96.9,96.9,100.0,33.7516,33.7516,33.7516,33.7516,100.0
2008-06-13 12:20:00,96.89,96.94,96.89,96.94,1200.0,33.7481,33.7655,33.7481,33.7655,1200.0
2008-06-13 12:30:00,96.94,96.94,96.94,96.94,0.0,33.7655,33.7655,33.7655,33.7655,0.0
2008-06-13 12:40:00,96.9,96.9,96.9,96.9,500.0,33.7516,33.7516,33.7516,33.7516,500.0
2008-06-13 12:50:00,96.9,96.9,96.9,96.9,0.0,33.7516,33.7516,33.7516,33.7516,0.0
2008-06-13 13:00:00,96.8,96.88,96.8,96.88,500.0,33.7168,33.7446,33.7168,33.7446,500.0
2008-06-13 13:10:00,96.88,96.88,96.88,96.88,0.0,33.7446,33.7446,33.7446,33.7446,0.0
2008-06-13 13:20:00,96.72,96.72,96.72,96.72,100.0,33.6889,33.6889,33.6889,33.6889,100.0
2008-06-13 13:30:00,96.72,96.72,96.72,96.72,0.0,33.6889,33.6889,33.6889,33.6889,0.0
2008-06-13 13:40:00,96.9,96.9,96.9,96.9,300.0,33.7516,33.7516,33.7516,33.7516,300.0
2008-06-13 13:50:00,96.9,96.9,96.9,96.9,1000.0,33.7516,33.7516,33.7516,33.7516,1000.0
2008-06-13 14:00:00,96.83,96.83,96.83,96.83,100.0,33.7272,33.7272,33.7272,33.7272,100.0
2008-06-13 14:10:00,96.93,96.94,96.84,96.84,500.0,33.7621,33.7655,33.7307,33.7307,500.0
2008-06-13 14:20:00,96.84,96.84,96.84,96.84,0.0,33.7307,33.7307,33.7307,33.7307,0.0
2008-06-13 14:30:00,96.92,96.92,96.84,96.85,600.0,33.7586,33.7586,33.7307,33.7342,600.0
2008-06-13 14:40:00,96.76,96.77,96.75,96.77,1700.0,33.7028,33.7063,33.6994,33.7063,1700.0
2008-06-13 14:50:00,96.9,96.94,96.9,96.94,400.0,33.7516,33.7655,33.7516,33.7655,400.0
2008-06-13 15:00:00,96.85,96.94,96.85,96.85,700.0,33.7342,33.7655,33.7342,33.7342,700.0
2008-06-13 15:10:00,96.92,96.92,96.83,96.84,1200.0,33.7586,33.7586,33.7272,33.7307,1200.0
2008-06-13 15:20:00,96.78,96.92,96.78,96.92,300.0,33.7098,33.7586,33.7098,33.7586,300.0
2008-06-13 15:30:00,96.75,96.75,96.75,96.75,1200.0,33.6994,33.6994,33.6994,33.6994,1200.0
2008-06-13 15:40:00,96.88,96.92,96.88,96.92,600.0,33.7446,33.7586,33.7446,33.7586,600.0
2008-06-13 15:50:00,96.85,96.89,96.85,96.88,2000.0,33.7342,33.7481,33.7342,33.7446,2000.0
2008-06-16 09:30:00,96.6,96.85,96.6,96.8,7800.0,33.6471,33.7342,33.6471,33.7168,7800.0
2008-06-16 09:40:00,96.61,97.07,96.61,97.07,300.0,33.6506,33.8108,33.6506,33.8108,300.0
2008-06-16 09:50:00,97.07,97.07,97.07,97.07,0.0,33.8108,33.8108,33.8108,33.8108,0.0
2008-06-16 10:00:00,96.7,96.71,96.7,96.7,700.0,33.6819,33.6854,33.6819,33.6819,700.0
2008-06-16 10:10:00,96.8,96.8,96.8,96.8,400.0,33.7168,33.7168,33.7168,33.7168,400.0
2008-06-16 10:20:00,96.75,96.8,96.74,96.8,1700.0,33.6994,33.7168,33.6959,33.7168,1700.0
2008-06-16 10:30:00,96.8,96.8,96.76,96.8,700.0,33.7168,33.7168,33.7028,33.7168,700.0
2008-06-16 10:40:00,96.8,96.8,96.8,96.8,0.0,33.7168,33.7168,33.7168,33.7168,0.0
2008-06-16 10:50:00,96.76,96.8,96.76,96.8,200.0,33.7028,33.7168,33.7028,33.7168,200.0
2008-06-16 11:00:00,96.79,96.79,96.61,96.61,1700.0,33.7133,33.7133,33.6506,33.6506,1700.0
2008-06-16 11:10:00,96.74,96.74,96.63,96.73,800.0,33.6959,33.6959,33.6576,33.6924,800.0
2008-06-16 11:20:00,96.62,96.62,96.62,96.62,100.0,33.6541,33.6541,33.6541,33.6541,100.0
2008-06-16 11:30:00,96.78,96.78,96.64,96.64,1200.0,33.7098,33.7098,33.661,33.661,1200.0
2008-06-16 11:40:00,96.78,96.8,96.76,96.78,1600.0,33.7098,33.7168,33.7028,33.7098,1600.0
2008-06-16 11:50:00,96.8,96.8,96.8,96.8,200.0,33.7168,33.7168,33.7168,33.7168,200.0
2008-06-16 12:00:00,96.8,96.8,96.8,96.8,100.0,33.7168,33.7168,33.7168,33.7168,100.0
2008-06-16 12:10:00,96.8,96.8,96.8,96.8,100.0,33.7168,33.7168,33.7168,33.7168,100.0
2008-06-16 12:20:00,96.8,96.8,96.8,96.8,0.0,33.7168,33.7168,33.7168,33.7168,0.0
2008-06-16 12:30:00,96.8,96.8,96.8,96.8,600.0,33.7168,33.7168,33.7168,33.7168,600.0
2008-06-16 12:40:00,96.8,96.8,96.8,96.8,0.0,33.7168,33.7168,33.7168,33.7168,0.0
2008-06-16 12:50:00,96.83,96.83,96.81,96.81,200.0,33.7272,33.7272,33.7203,33.7203,200.0
2008-06-16 13:00:00,96.78,96.78,96.78,96.78,100.0,33.7098,33.7098,33.7098,33.7098,100.0
2008-06-16 13:10:00,96.74,96.78,96.57,96.6,1700.0,33.6959,33.7098,33.6367,33.6471,1700.0
2008-06-16 13:20:00,96.68,96.68,96.68,96.68,100.0,33.675,33.675,33.675,33.675,100.0
2008-06-16 13:30:00,96.73,96.73,96.7,96.7,1600.0,33.6924,33.6924,33.6819,33.6819,1600.0
2008-06-16 13:40:00,96.7,96.7,96.7,96.7,0.0,33.6819,33.6819,33.6819,33.6819,0.0
2008-06-16 13:50:00,96.7,96.7,96.7,96.7,0.0,33.6819,33.6819,33.6819,33.6819,0.0
2008-06-16 14:00:00,96.68,96.7,96.68,96.7,300.0,33.675,33.6819,33.675,33.6819,300.0
2008-06-16 14:10:00,96.47,96.47,96.45,96.45,800.0,33.6018,33.6018,33.5949,33.5949,800.0
2008-06-16 14:20:00,96.65,96.65,96.5,96.5,700.0,33.6645,33.6645,33.6123,33.6123,700.0
2008-06-16 14:30:00,96.7,96.73,96.47,96.62,3500.0,33.6819,33.6924,33.6018,33.6541,3500.0
2008-06-16 14:40:00,96.46,96.62,96.46,96.46,6700.0,33.5984,33.6541,33.5984,33.5984,6700.0
2008-06-16 14:50:00,96.46,96.6,96.39,96.39,6300.0,33.5984,33.6471,33.574,33.574,6300.0
2008-06-16 15:00:00,96.52,96.55,96.39,96.51,1000.0,33.6193,33.6297,33.574,33.6158,1000.0
2008-06-16 15:10:00,96.42,96.58,96.39,96.57,1500.0,33.5844,33.6401,33.574,33.6367,1500.0
2008-06-16 15:20:00,96.6,96.6,96.38,96.6,500.0,33.6471,33.6471,33.5705,33.6471,500.0
2008-06-16 15:30:00,96.36,96.6,96.34,96.34,1400.0,33.5635,33.6471,33.5566,33.5566,1400.0
2008-06-16 15:40:00,96.55,96.6,96.25,96.5,5000.0,33.6297,33.6471,33.5252,33.6123,5000.0
2008-06-16 15:50:00,96.25,96.31,96.11,96.15,12200.0,33.5252,33.5461,33.4764,33.4904,12200.0
2008-06-17 09:30:00,96.03,96.72,96.03,96.69,4700.0,33.4486,33.6889,33.4486,33.6785,4700.0
2008-06-17 09:40:00,96.58,96.8,96.48,96.79,5400.0,33.6401,33.7168,33.6053,33.7133,5400.0
2008-06-17 09:50:00,96.72,96.77,96.72,96.77,1800.0,33.6889,33.7063,33.6889,33.7063,1800.0
2008-06-17 10:00:00,96.64,96.74,96.28,96.37,1800.0,33.661,33.6959,33.5357,33.567,1800.0
2008-06-17 10:10:00,96.6,96.6,96.54,96.55,300.0,33.6471,33.6471,33.6262,33.6297,300.0
2008-06-17 10:20:00,96.55,96.55,96.55,96.55,0.0,33.6297,33.6297,33.6297,33.6297,0.0
2008-06-17 10:30:00,96.51,96.51,96.5,96.5,700.0,33.6158,33.6158,33.6123,33.6123,700.0
2008-06-17 10:40:00,96.69,96.73,96.66,96.66,1800.0,33.6785,33.6924,33.668,33.668,1800.0
2008-06-17 10:50:00,96.54,96.73,96.3,96.63,1500.0,33.6262,33.6924,33.5426,33.6576,1500.0
2008-06-17 11:00:00,96.49,96.49,96.31,96.31,400.0,33.6088,33.6088,33.5461,33.5461,400.0
2008-06-17 11:10:00,96.68,96.68,96.68,96.68,300.0,33.675,33.675,33.675,33.675,300.0
2008-06-17 11:20:00,96.66,96.66,96.36,96.36,1900.0,33.668,33.668,33.5635,33.5635,1900.0
2008-06-17 11:30:00,96.65,96.67,96.28,96.67,5500.0,33.6645,33.6715,33.5357,33.6715,5500.0
2008-06-17 11:40:00,96.65,96.66,96.28,96.45,8100.0,33.6645,33.668,33.5357,33.5949,8100.0
2008-06-17 11:50:00,96.29,96.45,96.11,96.18,5900.0,33.5391,33.5949,33.4764,33.5008,5900.0
2008-06-17 12:00:00,96.39,96.39,96.39,96.39,1400.0,33.574,33.574,33.574,33.574,1400.0
2008-06-17 12:10:00,96.46,96.46,96.46,96.46,100.0,33.5984,33.5984,33.5984,33.5984,100.0
2008-06-17 12:20:00,96.49,96.49,96.49,96.49,100.0,33.6088,33.6088,33.6088,33.6088,100.0
2008-06-17 12:30:00,96.15,96.15,96.06,96.06,1900.0,33.4904,33.4904,33.459,33.459,1900.0
2008-06-17 12:40:00,96.39,96.39,96.39,96.39,300.0,33.574,33.574,33.574,33.574,300.0
2008-06-17 12:50:00,96.38,96.38,96.06,96.06,600.0,33.5705,33.5705,33.459,33.459,600.0
2008-06-17 13:00:00,96.09,96.37,96.09,96.37,500.0,33.4695,33.567,33.4695,33.567,500.0
2008-06-17 13:10:00,96.33,96.33,96.01,96.06,5500.0,33.5531,33.5531,33.4416,33.459,5500.0
2008-06-17 13:20:00,96.1,96.1,96.1,96.1,200.0,33.473,33.473,33.473,33.473,200.0
2008-06-17 13:30:00,96.32,96.32,96.32,96.32,200.0,33.5496,33.5496,33.5496,33.5496,200.0
2008-06-17 13:40:00,96.32,96.32,96.05,96.06,2000.0,33.5496,33.5496,33.4555,33.459,2000.0
2008-06-17 13:50:00,96.04,96.04,96.0,96.0,5600.0,33.4521,33.4521,33.4381,33.4381,5600.0
2008-06-17 14:00:00,96.0,96.0,96.0,96.0,300.0,33.4381,33.4381,33.4381,33.4381,300.0
2008-06-17 14:10:00,95.99,96.0,95.99,96.0,1400.0,33.4346,33.4381,33.4346,33.4381,1400.0
2008-06-17 14:20:00,96.0,96.0,96.0,96.0,0.0,33.4381,33.4381,33.4381,33.4381,0.0
2008-06-17 14:30:00,96.0,96.44,96.0,96.3,12500.0,33.4381,33.5914,33.4381,33.5426,12500.0
2008-06-17 14:40:00,96.3,96.3,96.3,96.3,0.0,33.5426,33.5426,33.5426,33.5426,0.0
2008-06-17 14:50:00,96.13,96.13,96.0,96.0,1100.0,33.4834,33.4834,33.4381,33.4381,1100.0
2008-06-17 15:00:00,95.99,96.01,95.99,96.01,3700.0,33.4346,33.4416,33.4346,33.4416,3700.0
2008-06-17 15:10:00,96.14,96.14,95.97,96.0,1200.0,33.4869,33.4869,33.4277,33.4381,1200.0
2008-06-17 15:20:00,95.97,96.15,95.97,96.15,1600.0,33.4277,33.4904,33.4277,33.4904,1600.0
2008-06-17 15:30:00,96.0,96.0,96.0,96.0,200.0,33.4381,33.4381,33.4381,33.4381,200.0
2008-06-17 15:40:00,95.97,96.0,95.97,96.0,3500.0,33.4277,33.4381,33.4277,33.4381,3500.0
2008-06-17 15:50:00,96.59,96.59,96.08,96.32,1300.0,33.6436,33.6436,33.466,33.5496,1300.0
2008-06-18 09:30:00,96.3,96.76,96.11,96.11,4600.0,33.5426,33.7028,33.4764,33.4764,4600.0
2008-06-18 09:40:00,96.11,96.11,96.11,96.11,0.0,33.4764,33.4764,33.4764,33.4764,0.0
2008-06-18 09:50:00,96.11,96.11,96.11,96.11,0.0,33.4764,33.4764,33.4764,33.4764,0.0
2008-06-18 10:00:00,96.43,96.43,96.13,96.38,1000.0,33.5879,33.5879,33.4834,33.5705,1000.0
2008-06-18 10:10:00,96.1,96.26,96.1,96.14,1500.0,33.473,33.5287,33.473,33.4869,1500.0
2008-06-18 10:20:00,96.4,96.55,96.4,96.55,10500.0,33.5775,33.6297,33.5775,33.6297,10500.0
2008-06-18 10:30:00,96.55,96.85,96.55,96.66,3700.0,33.6297,33.7342,33.6297,33.668,3700.0
2008-06-18 10:40:00,96.66,96.66,96.61,96.61,4400.0,33.668,33.668,33.6506,33.6506,4400.0
2008-06-18 10:50:00,96.49,96.5,96.49,96.5,300.0,33.6088,33.6123,33.6088,33.6123,300.0
2008-06-18 11:00:00,96.48,96.48,96.48,96.48,100.0,33.6053,33.6053,33.6053,33.6053,100.0
2008-06-18 11:10:00,96.4,96.5,96.4,96.46,600.0,33.5775,33.6123,33.5775,33.5984,600.0
2008-06-18 11:20:00,96.46,96.46,96.46,96.46,0.0,33.5984,33.5984,33.5984,33.5984,0.0
2008-06-18 11:30:00,96.3,96.5,96.3,96.46,4400.0,33.5426,33.6123,33.5426,33.5984,4400.0
2008-06-18 11:40:00,96.5,96.72,96.5,96.71,4800.0,33.6123,33.6889,33.6123,33.6854,4800.0
2008-06-18 11:50:00,96.63,96.63,96.63,96.63,100.0,33.6576,33.6576,33.6576,33.6576,100.0
2008-06-18 12:00:00,96.63,96.63,96.63,96.63,0.0,33.6576,33.6576,33.6576,33.6576,0.0
2008-06-18 12:10:00,96.58,96.58,96.58,96.58,100.0,33.6401,33.6401,33.6401,33.6401,100.0
2008-06-18 12:20:00,96.63,96.72,96.63,96.72,400.0,33.6576,33.6889,33.6576,33.6889,400.0
2008-06-18 12:30:00,96.63,96.72,96.57,96.57,1300.0,33.6576,33.6889,33.6367,33.6367,1300.0
2008-06-18 12:40:00,96.6,96.6,96.6,96.6,800.0,33.6471,33.6471,33.6471,33.6471,800.0
2008-06-18 12:50:00,96.3,96.3,96.3,96.3,100.0,33.5426,33.5426,33.5426,33.5426,100.0
2008-06-18 13:00:00,96.57,96.6,96.57,96.57,900.0,33.6367,33.6471,33.6367,33.6367,900.0
2008-06-18 13:10:00,96.37,96.37,96.37,96.37,100.0,33.567,33.567,33.567,33.567,100.0
2008-06-18 13:20:00,96.54,96.54,96.54,96.54,500.0,33.6262,33.6262,33.6262,33.6262,500.0
2008-06-18 13:30:00,96.54,96.54,96.54,96.54,0.0,33.6262,33.6262,33.6262,33.6262,0.0
2008-06-18 13:40:00,96.59,96.59,96.32,96.32,600.0,33.6436,33.6436,33.5496,33.5496,600.0
2008-06-18 13:50:00,96.34,96.49,96.31,96.31,2600.0,33.5566,33.6088,33.5461,33.5461,2600.0
2008-06-18 14:00:00,96.35,96.55,96.3,96.3,1800.0,33.56,33.6297,33.5426,33.5426,1800.0
2008-06-18 14:10:00,96.54,96.54,96.25,96.25,700.0,33.6262,33.6262,33.5252,33.5252,700.0
2008-06-18 14:20:00,96.54,96.54,96.25,96.25,1800.0,33.6262,33.6262,33.5252,33.5252,1800.0
2008-06-18 14:30:00,96.25,96.3,96.25,96.25,600.0,33.5252,33.5426,33.5252,33.5252,600.0
2008-06-18 14:40:00,96.25,96.25,96.25,96.25,100.0,33.5252,33.5252,33.5252,33.5252,100.0
2008-06-18 14:50:00,96.21,96.29,96.21,96.28,1200.0,33.5113,33.5391,33.5113,33.5357,1200.0
2008-06-18 15:00:00,96.26,96.26,96.1,96.1,6500.0,33.5287,33.5287,33.473,33.473,6500.0
2008-06-18 15:10:00,96.1,96.26,96.09,96.26,4600.0,33.473,33.5287,33.4695,33.5287,4600.0
2008-06-18 15:20:00,96.3,96.3,96.23,96.23,2500.0,33.5426,33.5426,33.5182,33.5182,2500.0
2008-06-18 15:30:00,96.25,96.25,96.25,96.25,100.0,33.5252,33.5252,33.5252,33.5252,100.0
2008-06-18 15:40:00,96.06,96.1,96.06,96.09,1000.0,33.459,33.473,33.459,33.4695,1000.0
2008-06-18 15:50:00,96.09,96.09,96.05,96.09,1100.0,33.4695,33.4695,33.4555,33.4695,1100.0
2008-06-19 09:30:00,96.22,96.22,96.1,96.11,23400.0,33.5148,33.5148,33.473,33.4764,23400.0
2008-06-19 09:40:00,96.09,96.1,96.09,96.1,1800.0,33.4695,33.473,33.4695,33.473,1800.0
2008-06-19 09:50:00,96.08,96.08,95.89,95.96,1000.0,33.466,33.466,33.3998,33.4242,1000.0
2008-06-19 10:00:00,95.89,95.89,95.89,95.89,2000.0,33.3998,33.3998,33.3998,33.3998,2000.0
2008-06-19 10:10:00,95.9,95.9,95.88,95.88,300.0,33.4033,33.4033,33.3963,33.3963,300.0
2008-06-19 10:20:00,95.86,95.89,95.86,95.88,4500.0,33.3894,33.3998,33.3894,33.3963,4500.0
2008-06-19 10:30:00,95.87,95.89,95.83,95.89,5500.0,33.3928,33.3998,33.3789,33.3998,5500.0
2008-06-19 10:40:00,95.89,95.89,95.87,95.89,1300.0,33.3998,33.3998,33.3928,33.3998,1300.0
2008-06-19 10:50:00,95.87,95.89,95.86,95.86,5300.0,33.3928,33.3998,33.3894,33.3894,5300.0
2008-06-19 11:00:00,95.89,95.91,95.86,95.86,6600.0,33.3998,33.4068,33.3894,33.3894,6600.0
2008-06-19 11:10:00,95.91,95.91,95.85,95.85,4000.0,33.4068,33.4068,33.3859,33.3859,4000.0
2008-06-19 11:20:00,95.85,95.91,95.85,95.89,2300.0,33.3859,33.4068,33.3859,33.3998,2300.0
2008-06-19 11:30:00,95.87,95.87,95.87,95.87,200.0,33.3928,33.3928,33.3928,33.3928,200.0
2008-06-19 11:40:00,95.9,95.91,95.87,95.88,2100.0,33.4033,33.4068,33.3928,33.3963,2100.0
2008-06-19 11:50:00,95.91,95.91,95.87,95.91,1300.0,33.4068,33.4068,33.3928,33.4068,1300.0
2008-06-19 12:00:00,95.91,95.91,95.91,95.91,0.0,33.4068,33.4068,33.4068,33.4068,0.0
2008-06-19 12:10:00,95.86,95.86,95.84,95.84,900.0,33.3894,33.3894,33.3824,33.3824,900.0
2008-06-19 12:20:00,95.86,95.87,95.84,95.84,800.0,33.3894,33.3928,33.3824,33.3824,800.0
2008-06-19 12:30:00,95.84,95.91,95.83,95.83,1700.0,33.3824,33.4068,33.3789,33.3789,1700.0
2008-06-19 12:40:00,95.83,95.83,95.83,95.83,200.0,33.3789,33.3789,33.3789,33.3789,200.0
2008-06-19 12:50:00,95.83,95.83,95.75,95.75,500.0,33.3789,33.3789,33.351,33.351,500.0
2008-06-19 13:00:00,95.76,95.76,95.72,95.74,900.0,33.3545,33.3545,33.3406,33.3476,900.0
2008-06-19 13:10:00,95.76,95.84,95.76,95.82,1200.0,33.3545,33.3824,33.3545,33.3754,1200.0
2008-06-19 13:20:00,95.76,95.81,95.72,95.72,1700.0,33.3545,33.3719,33.3406,33.3406,1700.0
2008-06-19 13:30:00,95.72,95.72,95.65,95.67,6900.0,33.3406,33.3406,33.3162,33.3232,6900.0
2008-06-19 13:40:00,95.68,95.68,95.68,95.68,100.0,33.3267,33.3267,33.3267,33.3267,100.0
2008-06-19 13:50:00,95.69,95.71,95.69,95.7,1400.0,33.3302,33.3371,33.3302,33.3336,1400.0
2008-06-19 14:00:00,95.7,95.85,95.7,95.85,800.0,33.3336,33.3859,33.3336,33.3859,800.0
2008-06-19 14:10:00,95.83,95.84,95.83,95.84,600.0,33.3789,33.3824,33.3789,33.3824,600.0
2008-06-19 14:20:00,95.88,95.88,95.86,95.87,1000.0,33.3963,33.3963,33.3894,33.3928,1000.0
2008-06-19 14:30:00,95.84,95.88,95.81,95.81,900.0,33.3824,33.3963,33.3719,33.3719,900.0
2008-06-19 14:40:00,95.8,95.95,95.72,95.74,1800.0,33.3685,33.4207,33.3406,33.3476,1800.0
2008-06-19 14:50:00,95.76,95.85,95.73,95.75,1800.0,33.3545,33.3859,33.3441,33.351,1800.0
2008-06-19 15:00:00,95.75,95.75,95.74,95.74,700.0,33.351,33.351,33.3476,33.3476,700.0
2008-06-19 15:10:00,95.75,95.89,95.75,95.82,700.0,33.351,33.3998,33.351,33.3754,700.0
2008-06-19 15:20:00,95.76,95.94,95.76,95.76,2900.0,33.3545,33.4172,33.3545,33.3545,2900.0
2008-06-19 15:30:00,95.8,95.91,95.8,95.91,500.0,33.3685,33.4068,33.3685,33.4068,500.0
2008-06-19 15:40:00,95.94,95.94,95.88,95.88,200.0,33.4172,33.4172,33.3963,33.3963,200.0
2008-06-19 15:50:00,95.91,95.93,95.91,95.92,400.0,33.4068,33.4137,33.4068,33.4103,400.0
2008-06-20 09:30:00,95.8,95.88,95.5,95.75,2200.0,33.3685,33.3963,33.264,33.351,2200.0
2008-06-20 09:40:00,95.75,95.75,95.75,95.75,0.0,33.351,33.351,33.351,33.351,0.0
2008-06-20 09:50:00,95.68,95.68,95.44,95.44,1400.0,33.3267,33.3267,33.2431,33.2431,1400.0
2008-06-20 10:00:00,95.68,95.68,95.68,95.68,300.0,33.3267,33.3267,33.3267,33.3267,300.0
2008-06-20 10:10:00,95.44,95.53,95.44,95.53,600.0,33.2431,33.2744,33.2431,33.2744,600.0
2008-06-20 10:20:00,95.55,95.55,95.55,95.55,100.0,33.2814,33.2814,33.2814,33.2814,100.0
2008-06-20 10:30:00,95.41,95.41,95.36,95.36,300.0,33.2326,33.2326,33.2152,33.2152,300.0
2008-06-20 10:40:00,95.51,95.56,95.51,95.53,800.0,33.2675,33.2849,33.2675,33.2744,800.0
2008-06-20 10:50:00,95.52,95.52,95.52,95.52,400.0,33.2709,33.2709,33.2709,33.2709,400.0
2008-06-20 11:00:00,95.5,95.54,95.37,95.42,1100.0,33.264,33.2779,33.2187,33.2361,1100.0
2008-06-20 11:10:00,95.51,95.56,95.51,95.56,300.0,33.2675,33.2849,33.2675,33.2849,300.0
2008-06-20 11:20:00,95.5,95.54,95.5,95.54,2600.0,33.264,33.2779,33.264,33.2779,2600.0
2008-06-20 11:30:00,95.37,95.37,95.37,95.37,100.0,33.2187,33.2187,33.2187,33.2187,100.0
2008-06-20 11:40:00,95.5,95.5,95.5,95.5,100.0,33.264,33.264,33.264,33.264,100.0
2008-06-20 11:50:00,95.55,95.55,95.5,95.5,400.0,33.2814,33.2814,33.264,33.264,400.0
2008-06-20 12:00:00,95.5,95.5,95.5,95.5,0.0,33.264,33.264,33.264,33.264,0.0
2008-06-20 12:10:00,95.53,95.54,95.5,95.53,500.0,33.2744,33.2779,33.264,33.2744,500.0
2008-06-20 12:20:00,95.55,95.55,95.54,95.54,300.0,33.2814,33.2814,33.2779,33.2779,300.0
2008-06-20 12:30:00,95.56,95.57,95.53,95.53,1200.0,33.2849,33.2884,33.2744,33.2744,1200.0
2008-06-20 12:40:00,95.56,95.57,95.55,95.56,1600.0,33.2849,33.2884,33.2814,33.2849,1600.0
2008-06-20 12:50:00,95.56,95.56,95.56,95.56,100.0,33.2849,33.2849,33.2849,33.2849,100.0
2008-06-20 13:00:00,95.5,95.5,95.41,95.41,3200.0,33.264,33.264,33.2326,33.2326,3200.0
2008-06-20 13:10:00,95.4,95.47,95.29,95.47,6000.0,33.2291,33.2535,33.1908,33.2535,6000.0
2008-06-20 13:20:00,95.41,95.41,95.39,95.4,600.0,33.2326,33.2326,33.2257,33.2291,600.0
2008-06-20 13:30:00,95.43,95.47,95.42,95.46,400.0,33.2396,33.2535,33.2361,33.25,400.0
2008-06-20 13:40:00,95.47,95.47,95.47,95.47,100.0,33.2535,33.2535,33.2535,33.2535,100.0
2008-06-20 13:50:00,95.35,95.55,95.3,95.55,700.0,33.2117,33.2814,33.1943,33.2814,700.0
2008-06-20 14:00:00,95.48,95.57,95.43,95.45,1200.0,33.257,33.2884,33.2396,33.2466,1200.0
2008-06-20 14:10:00,95.5,95.5,95.5,95.5,600.0,33.264,33.264,33.264,33.264,600.0
2008-06-20 14:20:00,95.5,95.5,95.5,95.5,100.0,33.264,33.264,33.264,33.264,100.0
2008-06-20 14:30:00,95.53,95.53,95.41,95.41,800.0,33.2744,33.2744,33.2326,33.2326,800.0
2008-06-20 14:40:00,95.44,95.44,95.4,95.4,300.0,33.2431,33.2431,33.2291,33.2291,300.0
2008-06-20 14:50:00,95.4,95.46,95.31,95.35,1700.0,33.2291,33.25,33.1978,33.2117,1700.0
2008-06-20 15:00:00,95.35,95.35,95.35,95.35,0.0,33.2117,33.2117,33.2117,33.2117,0.0
2008-06-20 15:10:00,95.3,95.36,95.25,95.25,1100.0,33.1943,33.2152,33.1769,33.1769,1100.0
2008-06-20 15:20:00,95.33,95.38,95.29,95.38,800.0,33.2048,33.2222,33.1908,33.2222,800.0
2008-06-20 15:30:00,95.31,95.35,95.31,95.34,1000.0,33.1978,33.2117,33.1978,33.2082,1000.0
2008-06-20 15:40:00,95.28,95.29,95.27,95.27,1900.0,33.1873,33.1908,33.1839,33.1839,1900.0
2008-06-20 15:50:00,95.28,95.45,95.27,95.44,2000.0,33.1873,33.2466,33.1839,33.2431,2000.0
2008-06-23 09:30:00,95.59,95.6,95.25,95.54,1800.0,33.2953,33.2988,33.1769,33.2779,1800.0
2008-06-23 09:40:00,95.64,95.64,95.64,95.64,100.0,33.3127,33.3127,33.3127,33.3127,100.0
2008-06-23 09:50:00,95.54,95.54,95.44,95.44,400.0,33.2779,33.2779,33.2431,33.2431,400.0
2008-06-23 10:00:00,95.6,95.6,95.58,95.58,200.0,33.2988,33.2988,33.2918,33.2918,200.0
2008-06-23 10:10:00,95.64,95.64,95.62,95.62,200.0,33.3127,33.3127,33.3058,33.3058,200.0
2008-06-23 10:20:00,95.61,95.61,95.61,95.61,100.0,33.3023,33.3023,33.3023,33.3023,100.0
2008-06-23 10:30:00,95.54,95.54,95.54,95.54,100.0,33.2779,33.2779,33.2779,33.2779,100.0
2008-06-23 10:40:00,95.55,95.57,95.55,95.55,3300.0,33.2814,33.2884,33.2814,33.2814,3300.0
2008-06-23 10:50:00,95.55,95.55,95.55,95.55,0.0,33.2814,33.2814,33.2814,33.2814,0.0
2008-06-23 11:00:00,95.56,95.56,95.56,95.56,500.0,33.2849,33.2849,33.2849,33.2849,500.0
2008-06-23 11:10:00,95.5,95.5,95.5,95.5,1200.0,33.264,33.264,33.264,33.264,1200.0
2008-06-23 11:20:00,95.44,95.45,95.44,95.45,200.0,33.2431,33.2466,33.2431,33.2466,200.0
2008-06-23 11:30:00,95.49,95.49,95.44,95.44,300.0,33.2605,33.2605,33.2431,33.2431,300.0
2008-06-23 11:40:00,95.46,95.46,95.27,95.27,400.0,33.25,33.25,33.1839,33.1839,400.0
2008-06-23 11:50:00,95.49,95.49,95.26,95.46,2500.0,33.2605,33.2605,33.1804,33.25,2500.0
2008-06-23 12:00:00,95.49,95.49,95.47,95.47,400.0,33.2605,33.2605,33.2535,33.2535,400.0
2008-06-23 12:10:00,95.3,95.3,95.2,95.2,2600.0,33.1943,33.1943,33.1595,33.1595,2600.0
2008-06-23 12:20:00,95.2,95.2,95.2,95.2,1700.0,33.1595,33.1595,33.1595,33.1595,1700.0
2008-06-23 12:30:00,95.19,95.19,95.19,95.19,400.0,33.156,33.156,33.156,33.156,400.0
2008-06-23 12:40:00,95.2,95.2,95.2,95.2,900.0,33.1595,33.1595,33.1595,33.1595,900.0
2008-06-23 12:50:00,95.2,95.2,95.19,95.2,900.0,33.1595,33.1595,33.156,33.1595,900.0
2008-06-23 13:00:00,95.2,95.2,95.19,95.19,700.0,33.1595,33.1595,33.156,33.156,700.0
2008-06-23 13:10:00,95.19,95.19,95.19,95.19,0.0,33.156,33.156,33.156,33.156,0.0
2008-06-23 13:20:00,95.19,95.19,95.19,95.19,0.0,33.156,33.156,33.156,33.156,0.0
2008-06-23 13:30:00,95.19,95.19,95.19,95.19,0.0,33.156,33.156,33.156,33.156,0.0
2008-06-23 13:40:00,95.15,95.15,95.15,95.15,200.0,33.1421,33.1421,33.1421,33.1421,200.0
2008-06-23 13:50:00,95.15,95.19,95.15,95.18,300.0,33.1421,33.156,33.1421,33.1525,300.0
2008-06-23 14:00:00,95.19,95.19,95.19,95.19,1300.0,33.156,33.156,33.156,33.156,1300.0
2008-06-23 14:10:00,95.14,95.14,95.14,95.14,2700.0,33.1386,33.1386,33.1386,33.1386,2700.0
2008-06-23 14:20:00,95.16,95.19,95.16,95.19,600.0,33.1455,33.156,33.1455,33.156,600.0
2008-06-23 14:30:00,95.19,95.19,95.18,95.18,700.0,33.156,33.156,33.1525,33.1525,700.0
2008-06-23 14:40:00,95.18,95.18,95.18,95.18,0.0,33.1525,33.1525,33.1525,33.1525,0.0
2008-06-23 14:50:00,95.17,95.17,95.09,95.09,500.0,33.149,33.149,33.1212,33.1212,500.0
2008-06-23 15:00:00,95.19,95.19,95.19,95.19,100.0,33.156,33.156,33.156,33.156,100.0
2008-06-23 15:10:00,95.17,95.19,95.17,95.18,400.0,33.149,33.156,33.149,33.1525,400.0
2008-06-23 15:20:00,95.19,95.19,95.18,95.18,3000.0,33.156,33.156,33.1525,33.1525,3000.0
2008-06-23 15:30:00,95.19,95.19,95.12,95.12,1300.0,33.156,33.156,33.1316,33.1316,1300.0
2008-06-23 15:40:00,95.19,95.19,95.11,95.11,1600.0,33.156,33.156,33.1281,33.1281,1600.0
2008-06-23 15:50:00,95.11,95.2,95.1,95.19,3700.0,33.1281,33.1595,33.1246,33.156,3700.0
2008-06-24 09:30:00,95.1,95.1,95.0,95.1,1800.0,33.1246,33.1246,33.0898,33.1246,1800.0
2008-06-24 09:40:00,95.1,95.1,95.1,95.1,0.0,33.1246,33.1246,33.1246,33.1246,0.0
2008-06-24 09:50:00,94.85,95.06,94.85,94.89,600.0,33.0376,33.1107,33.0376,33.0515,600.0
2008-06-24 10:00:00,94.79,95.04,94.79,95.03,4700.0,33.0167,33.1037,33.0167,33.1003,4700.0
2008-06-24 10:10:00,94.88,94.91,94.85,94.91,700.0,33.048,33.0585,33.0376,33.0585,700.0
2008-06-24 10:20:00,94.92,95.13,94.85,95.13,1100.0,33.0619,33.1351,33.0376,33.1351,1100.0
2008-06-24 10:30:00,95.0,95.63,94.93,95.03,6300.0,33.0898,33.3093,33.0654,33.1003,6300.0
2008-06-24 10:40:00,94.97,94.97,94.92,94.92,200.0,33.0794,33.0794,33.0619,33.0619,200.0
2008-06-24 10:50:00,94.9,94.9,94.8,94.8,200.0,33.055,33.055,33.0202,33.0202,200.0
2008-06-24 11:00:00,94.88,94.88,94.79,94.8,400.0,33.048,33.048,33.0167,33.0202,400.0
2008-06-24 11:10:00,94.8,94.8,94.75,94.75,1300.0,33.0202,33.0202,33.0027,33.0027,1300.0
2008-06-24 11:20:00,94.75,94.75,94.75,94.75,1400.0,33.0027,33.0027,33.0027,33.0027,1400.0
2008-06-24 11:30:00,94.7,94.8,94.5,94.79,70700.0,32.9853,33.0202,32.9157,33.0167,70700.0
2008-06-24 11:40:00,94.79,94.79,94.74,94.74,400.0,33.0167,33.0167,32.9993,32.9993,400.0
2008-06-24 11:50:00,94.63,94.79,94.63,94.77,400.0,32.9609,33.0167,32.9609,33.0097,400.0
2008-06-24 12:00:00,94.75,94.75,94.74,94.74,200.0,33.0027,33.0027,32.9993,32.9993,200.0
2008-06-24 12:10:00,94.72,94.72,94.65,94.67,600.0,32.9923,32.9923,32.9679,32.9749,600.0
2008-06-24 12:20:00,94.74,94.74,94.7,94.7,300.0,32.9993,32.9993,32.9853,32.9853,300.0
2008-06-24 12:30:00,94.74,94.74,94.73,94.73,200.0,32.9993,32.9993,32.9958,32.9958,200.0
2008-06-24 12:40:00,94.72,94.72,94.6,94.6,700.0,32.9923,32.9923,32.9505,32.9505,700.0
2008-06-24 12:50:00,94.54,94.72,94.49,94.49,1800.0,32.9296,32.9923,32.9122,32.9122,1800.0
2008-06-24 13:00:00,94.49,94.49,94.49,94.49,0.0,32.9122,32.9122,32.9122,32.9122,0.0
2008-06-24 13:10:00,94.71,94.79,94.69,94.69,600.0,32.9888,33.0167,32.9818,32.9818,600.0
2008-06-24 13:20:00,94.67,94.67,94.67,94.67,400.0,32.9749,32.9749,32.9749,32.9749,400.0
2008-06-24 13:30:00,94.52,94.67,94.52,94.67,300.0,32.9226,32.9749,32.9226,32.9749,300.0
2008-06-24 13:40:00,94.72,94.72,94.56,94.7,800.0,32.9923,32.9923,32.9366,32.9853,800.0
2008-06-24 13:50:00,94.69,94.78,94.61,94.61,600.0,32.9818,33.0132,32.954,32.954,600.0
2008-06-24 14:00:00,94.69,94.69,94.66,94.66,200.0,32.9818,32.9818,32.9714,32.9714,200.0
2008-06-24 14:10:00,94.66,94.66,94.66,94.66,0.0,32.9714,32.9714,32.9714,32.9714,0.0
2008-06-24 14:20:00,94.65,94.76,94.65,94.76,200.0,32.9679,33.0062,32.9679,33.0062,200.0
2008-06-24 14:30:00,94.76,94.76,94.73,94.73,1000.0,33.0062,33.0062,32.9958,32.9958,1000.0
2008-06-24 14:40:00,94.76,94.78,94.65,94.76,2300.0,33.0062,33.0132,32.9679,33.0062,2300.0
2008-06-24 14:50:00,94.76,94.76,94.76,94.76,0.0,33.0062,33.0062,33.0062,33.0062,0.0
2008-06-24 15:00:00,94.71,94.76,94.71,94.76,600.0,32.9888,33.0062,32.9888,33.0062,600.0
2008-06-24 15:10:00,94.76,94.76,94.76,94.76,100.0,33.0062,33.0062,33.0062,33.0062,100.0
2008-06-24 15:20:00,94.67,94.76,94.67,94.75,300.0,32.9749,33.0062,32.9749,33.0027,300.0
2008-06-24 15:30:00,94.71,94.76,94.67,94.76,1300.0,32.9888,33.0062,32.9749,33.0062,1300.0
2008-06-24 15:40:00,94.76,94.76,94.7,94.76,1800.0,33.0062,33.0062,32.9853,33.0062,1800.0
2008-06-24 15:50:00,94.71,94.79,94.71,94.79,1500.0,32.9888,33.0167,32.9888,33.0167,1500.0
2008-06-25 09:30:00,94.64,95.0,94.64,94.7,3600.0,32.9644,33.0898,32.9644,32.9853,3600.0
2008-06-25 09:40:00,94.67,94.67,94.67,94.67,100.0,32.9749,32.9749,32.9749,32.9749,100.0
2008-06-25 09:50:00,94.67,94.67,94.67,94.67,0.0,32.9749,32.9749,32.9749,32.9749,0.0
2008-06-25 10:00:00,94.67,94.67,94.67,94.67,0.0,32.9749,32.9749,32.9749,32.9749,0.0
2008-06-25 10:10:00,94.67,94.67,94.67,94.67,0.0,32.9749,32.9749,32.9749,32.9749,0.0
2008-06-25 10:20:00,94.95,94.95,94.95,94.95,200.0,33.0724,33.0724,33.0724,33.0724,200.0
2008-06-25 10:30:00,94.98,95.01,94.62,94.97,1100.0,33.0828,33.0933,32.9575,33.0794,1100.0
2008-06-25 10:40:00,94.98,94.98,94.9,94.9,600.0,33.0828,33.0828,33.055,33.055,600.0
2008-06-25 10:50:00,94.88,94.88,94.88,94.88,300.0,33.048,33.048,33.048,33.048,300.0
2008-06-25 11:00:00,94.93,94.97,94.57,94.87,1200.0,33.0654,33.0794,32.94,33.0445,1200.0
2008-06-25 11:10:00,94.98,94.98,94.96,94.96,1200.0,33.0828,33.0828,33.0759,33.0759,1200.0
2008-06-25 11:20:00,95.02,95.02,95.02,95.02,100.0,33.0968,33.0968,33.0968,33.0968,100.0
2008-06-25 11:30:00,94.96,95.02,94.87,95.02,3400.0,33.0759,33.0968,33.0445,33.0968,3400.0
2008-06-25 11:40:00,94.97,95.02,94.89,95.0,3200.0,33.0794,33.0968,33.0515,33.0898,3200.0
2008-06-25 11:50:00,95.02,95.02,94.82,94.82,5100.0,33.0968,33.0968,33.0271,33.0271,5100.0
2008-06-25 12:00:00,94.82,94.82,94.82,94.82,0.0,33.0271,33.0271,33.0271,33.0271,0.0
2008-06-25 12:10:00,94.52,94.78,94.5,94.78,4700.0,32.9226,33.0132,32.9157,33.0132,4700.0
2008-06-25 12:20:00,94.53,94.84,94.52,94.84,3100.0,32.9261,33.0341,32.9226,33.0341,3100.0
2008-06-25 12:30:00,94.64,94.64,94.52,94.52,400.0,32.9644,32.9644,32.9226,32.9226,400.0
2008-06-25 12:40:00,94.52,94.65,94.52,94.65,700.0,32.9226,32.9679,32.9226,32.9679,700.0
2008-06-25 12:50:00,94.6,94.6,94.53,94.53,500.0,32.9505,32.9505,32.9261,32.9261,500.0
2008-06-25 13:00:00,94.52,94.54,94.52,94.54,600.0,32.9226,32.9296,32.9226,32.9296,600.0
2008-06-25 13:10:00,94.54,94.9,94.54,94.62,10200.0,32.9296,33.055,32.9296,32.9575,10200.0
2008-06-25 13:20:00,94.53,94.64,94.53,94.57,500.0,32.9261,32.9644,32.9261,32.94,500.0
2008-06-25 13:30:00,94.64,94.64,94.52,94.56,500.0,32.9644,32.9644,32.9226,32.9366,500.0
2008-06-25 13:40:00,94.52,94.52,94.52,94.52,400.0,32.9226,32.9226,32.9226,32.9226,400.0
2008-06-25 13:50:00,94.52,94.55,94.52,94.53,1200.0,32.9226,32.9331,32.9226,32.9261,1200.0
2008-06-25 14:00:00,94.53,94.53,94.53,94.53,300.0,32.9261,32.9261,32.9261,32.9261,300.0
2008-06-25 14:10:00,94.53,94.55,94.5,94.52,600.0,32.9261,32.9331,32.9157,32.9226,600.0
2008-06-25 14:20:00,94.52,94.82,94.52,94.82,3200.0,32.9226,33.0271,32.9226,33.0271,3200.0
2008-06-25 14:30:00,94.53,94.66,94.52,94.53,800.0,32.9261,32.9714,32.9226,32.9261,800.0
2008-06-25 14:40:00,94.52,94.72,94.51,94.72,1000.0,32.9226,32.9923,32.9191,32.9923,1000.0
2008-06-25 14:50:00,94.57,94.72,94.57,94.6,400.0,32.94,32.9923,32.94,32.9505,400.0
2008-06-25 15:00:00,94.56,94.86,94.56,94.57,1600.0,32.9366,33.041,32.9366,32.94,1600.0
2008-06-25 15:10:00,94.6,94.75,94.59,94.75,800.0,32.9505,33.0027,32.947,33.0027,800.0
2008-06-25 15:20:00,94.79,94.93,94.62,94.93,3200.0,33.0167,33.0654,32.9575,33.0654,3200.0
2008-06-25 15:30:00,94.66,95.02,94.66,94.78,3100.0,32.9714,33.0968,32.9714,33.0132,3100.0
2008-06-25 15:40:00,95.02,95.12,94.75,94.79,19400.0,33.0968,33.1316,33.0027,33.0167,19400.0
2008-06-25 15:50:00,95.14,95.14,95.11,95.11,600.0,33.1386,33.1386,33.1281,33.1281,600.0
2008-06-26 09:30:00,94.18,94.6,94.0,94.6,3800.0,32.8042,32.9505,32.7415,32.9505,3800.0
2008-06-26 09:40:00,94.6,94.6,94.6,94.6,0.0,32.9505,32.9505,32.9505,32.9505,0.0
2008-06-26 09:50:00,94.27,94.27,94.26,94.26,1300.0,32.8355,32.8355,32.8321,32.8321,1300.0
2008-06-26 10:00:00,94.3,94.3,94.23,94.23,900.0,32.846,32.846,32.8216,32.8216,900.0
2008-06-26 10:10:00,94.2,94.3,94.18,94.18,1400.0,32.8112,32.846,32.8042,32.8042,1400.0
2008-06-26 10:20:00,94.18,94.18,94.18,94.18,0.0,32.8042,32.8042,32.8042,32.8042,0.0
2008-06-26 10:30:00,94.2,94.2,94.01,94.01,800.0,32.8112,32.8112,32.745,32.745,800.0
2008-06-26 10:40:00,94.16,94.17,94.0,94.0,300.0,32.7972,32.8007,32.7415,32.7415,300.0
2008-06-26 10:50:00,94.03,94.14,94.03,94.14,300.0,32.7519,32.7903,32.7519,32.7903,300.0
2008-06-26 11:00:00,94.14,94.14,94.13,94.13,300.0,32.7903,32.7903,32.7868,32.7868,300.0
2008-06-26 11:10:00,94.17,94.17,94.17,94.17,100.0,32.8007,32.8007,32.8007,32.8007,100.0
2008-06-26 11:20:00,94.14,94.14,94.05,94.05,700.0,32.7903,32.7903,32.7589,32.7589,700.0
2008-06-26 11:30:00,94.05,94.05,94.05,94.05,0.0,32.7589,32.7589,32.7589,32.7589,0.0
2008-06-26 11:40:00,94.12,94.17,94.11,94.13,700.0,32.7833,32.8007,32.7798,32.7868,700.0
2008-06-26 11:50:00,94.07,94.17,94.07,94.16,1500.0,32.7659,32.8007,32.7659,32.7972,1500.0
2008-06-26 12:00:00,94.18,94.18,94.18,94.18,300.0,32.8042,32.8042,32.8042,32.8042,300.0
2008-06-26 12:10:00,94.18,94.27,94.18,94.27,16700.0,32.8042,32.8355,32.8042,32.8355,16700.0
2008-06-26 12:20:00,94.25,94.27,94.25,94.25,1500.0,32.8286,32.8355,32.8286,32.8286,1500.0
2008-06-26 12:30:00,94.2,94.26,93.92,94.14,16700.0,32.8112,32.8321,32.7136,32.7903,16700.0
2008-06-26 12:40:00,94.0,94.03,93.98,93.98,300.0,32.7415,32.7519,32.7345,32.7345,300.0
2008-06-26 12:50:00,93.98,94.0,93.87,93.87,700.0,32.7345,32.7415,32.6962,32.6962,700.0
2008-06-26 13:00:00,93.98,94.16,93.98,94.16,800.0,32.7345,32.7972,32.7345,32.7972,800.0
2008-06-26 13:10:00,94.0,94.0,94.0,94.0,200.0,32.7415,32.7415,32.7415,32.7415,200.0
2008-06-26 13:20:00,94.0,94.2,93.99,93.99,1300.0,32.7415,32.8112,32.738,32.738,1300.0
2008-06-26 13:30:00,94.0,94.2,94.0,94.2,300.0,32.7415,32.8112,32.7415,32.8112,300.0
2008-06-26 13:40:00,93.95,93.95,93.95,93.95,100.0,32.7241,32.7241,32.7241,32.7241,100.0
2008-06-26 13:50:00,94.0,94.12,94.0,94.12,2600.0,32.7415,32.7833,32.7415,32.7833,2600.0
2008-06-26 14:00:00,94.16,94.2,94.1,94.1,1600.0,32.7972,32.8112,32.7763,32.7763,1600.0
2008-06-26 14:10:00,94.17,94.2,94.04,94.04,1600.0,32.8007,32.8112,32.7554,32.7554,1600.0
2008-06-26 14:20:00,94.06,94.2,94.02,94.2,1000.0,32.7624,32.8112,32.7485,32.8112,1000.0
2008-06-26 14:30:00,94.0,94.11,94.0,94.02,600.0,32.7415,32.7798,32.7415,32.7485,600.0
2008-06-26 14:40:00,94.0,94.19,94.0,94.01,2500.0,32.7415,32.8077,32.7415,32.745,2500.0
2008-06-26 14:50:00,94.08,94.2,93.8,94.2,26600.0,32.7694,32.8112,32.6718,32.8112,26600.0
2008-06-26 15:00:00,94.2,94.27,93.85,94.25,1300.0,32.8112,32.8355,32.6893,32.8286,1300.0
2008-06-26 15:10:00,94.25,94.37,93.96,94.23,1900.0,32.8286,32.8704,32.7276,32.8216,1900.0
2008-06-26 15:20:00,94.2,94.25,94.08,94.08,1500.0,32.8112,32.8286,32.7694,32.7694,1500.0
2008-06-26 15:30:00,94.36,94.37,94.14,94.14,1400.0,32.8669,32.8704,32.7903,32.7903,1400.0
2008-06-26 15:40:00,94.2,94.2,94.2,94.2,100.0,32.8112,32.8112,32.8112,32.8112,100.0
2008-06-26 15:50:00,94.36,94.36,94.26,94.36,500.0,32.8669,32.8669,32.8321,32.8669,500.0
2008-06-27 09:30:00,94.02,94.14,94.02,94.14,2100.0,32.7485,32.7903,32.7485,32.7903,2100.0
2008-06-27 09:40:00,94.05,94.05,94.0,94.0,1500.0,32.7589,32.7589,32.7415,32.7415,1500.0
2008-06-27 09:50:00,94.03,94.03,94.03,94.03,300.0,32.7519,32.7519,32.7519,32.7519,300.0
2008-06-27 10:00:00,94.12,94.12,94.02,94.02,1500.0,32.7833,32.7833,32.7485,32.7485,1500.0
2008-06-27 10:10:00,94.0,94.1,94.0,94.02,300.0,32.7415,32.7763,32.7415,32.7485,300.0
2008-06-27 10:20:00,94.11,94.11,94.1,94.1,200.0,32.7798,32.7798,32.7763,32.7763,200.0
2008-06-27 10:30:00,94.11,94.11,94.05,94.05,200.0,32.7798,32.7798,32.7589,32.7589,200.0
2008-06-27 10:40:00,94.1,94.1,94.1,94.1,100.0,32.7763,32.7763,32.7763,32.7763,100.0
2008-06-27 10:50:00,94.07,94.08,94.0,94.0,9700.0,32.7659,32.7694,32.7415,32.7415,9700.0
2008-06-27 11:00:00,94.0,94.0,93.66,93.66,3400.0,32.7415,32.7415,32.6231,32.6231,3400.0
2008-06-27 11:10:00,93.97,93.97,93.68,93.85,1900.0,32.7311,32.7311,32.63,32.6893,1900.0
2008-06-27 11:20:00,93.76,93.76,93.76,93.76,100.0,32.6579,32.6579,32.6579,32.6579,100.0
2008-06-27 11:30:00,93.76,93.76,93.76,93.76,0.0,32.6579,32.6579,32.6579,32.6579,0.0
2008-06-27 11:40:00,93.91,94.04,93.91,94.03,1900.0,32.7102,32.7554,32.7102,32.7519,1900.0
2008-06-27 11:50:00,93.83,93.85,93.83,93.85,1000.0,32.6823,32.6893,32.6823,32.6893,1000.0
2008-06-27 12:00:00,94.05,94.06,94.05,94.06,700.0,32.7589,32.7624,32.7589,32.7624,700.0
2008-06-27 12:10:00,94.06,94.06,94.06,94.06,0.0,32.7624,32.7624,32.7624,32.7624,0.0
2008-06-27 12:20:00,93.89,94.0,93.89,93.91,300.0,32.7032,32.7415,32.7032,32.7102,300.0
2008-06-27 12:30:00,93.91,93.91,93.91,93.91,0.0,32.7102,32.7102,32.7102,32.7102,0.0
2008-06-27 12:40:00,94.15,94.15,94.15,94.15,100.0,32.7937,32.7937,32.7937,32.7937,100.0
2008-06-27 12:50:00,94.16,94.16,94.15,94.15,700.0,32.7972,32.7972,32.7937,32.7937,700.0
2008-06-27 13:00:00,94.01,94.01,94.01,94.01,100.0,32.745,32.745,32.745,32.745,100.0
2008-06-27 13:10:00,94.1,94.14,94.1,94.14,500.0,32.7763,32.7903,32.7763,32.7903,500.0
2008-06-27 13:20:00,94.04,94.12,94.04,94.12,400.0,32.7554,32.7833,32.7554,32.7833,400.0
2008-06-27 13:30:00,94.08,94.12,94.08,94.12,400.0,32.7694,32.7833,32.7694,32.7833,400.0
2008-06-27 13:40:00,94.12,94.14,94.08,94.14,900.0,32.7833,32.7903,32.7694,32.7903,900.0
2008-06-27 13:50:00,94.14,94.14,94.14,94.14,0.0,32.7903,32.7903,32.7903,32.7903,0.0
2008-06-27 14:00:00,94.14,94.14,94.11,94.14,500.0,32.7903,32.7903,32.7798,32.7903,500.0
2008-06-27 14:10:00,94.13,94.14,94.13,94.14,300.0,32.7868,32.7903,32.7868,32.7903,300.0
2008-06-27 14:20:00,94.07,94.14,94.0,94.14,1000.0,32.7659,32.7903,32.7415,32.7903,1000.0
2008-06-27 14:30:00,94.1,94.14,94.1,94.14,500.0,32.7763,32.7903,32.7763,32.7903,500.0
2008-06-27 14:40:00,94.14,94.14,94.14,94.14,100.0,32.7903,32.7903,32.7903,32.7903,100.0
2008-06-27 14:50:00,94.14,94.14,94.14,94.14,0.0,32.7903,32.7903,32.7903,32.7903,0.0
2008-06-27 15:00:00,94.1,94.2,94.02,94.19,12300.0,32.7763,32.8112,32.7485,32.8077,12300.0
2008-06-27 15:10:00,94.19,94.19,94.02,94.03,2300.0,32.8077,32.8077,32.7485,32.7519,2300.0
2008-06-27 15:20:00,94.18,94.18,93.6,94.16,7700.0,32.8042,32.8042,32.6022,32.7972,7700.0
2008-06-27 15:30:00,93.8,93.81,93.59,93.76,1300.0,32.6718,32.6753,32.5987,32.6579,1300.0
2008-06-27 15:40:00,93.74,94.1,93.74,94.1,800.0,32.6509,32.7763,32.6509,32.7763,800.0
2008-06-27 15:50:00,94.03,94.08,93.81,93.83,600.0,32.7519,32.7694,32.6753,32.6823,600.0
2008-06-30 09:30:00,93.9,93.9,93.65,93.8,9200.0,32.7067,32.7067,32.6196,32.6718,9200.0
2008-06-30 09:40:00,93.76,93.9,93.65,93.68,1200.0,32.6579,32.7067,32.6196,32.63,1200.0
2008-06-30 09:50:00,93.89,93.9,93.89,93.9,300.0,32.7032,32.7067,32.7032,32.7067,300.0
2008-06-30 10:00:00,93.83,93.83,93.54,93.54,600.0,32.6823,32.6823,32.5813,32.5813,600.0
2008-06-30 10:10:00,93.54,93.54,93.54,93.54,0.0,32.5813,32.5813,32.5813,32.5813,0.0
2008-06-30 10:20:00,93.9,93.9,93.55,93.55,600.0,32.7067,32.7067,32.5848,32.5848,600.0
2008-06-30 10:30:00,93.88,93.88,93.86,93.86,200.0,32.6997,32.6997,32.6927,32.6927,200.0
2008-06-30 10:40:00,93.86,93.86,93.86,93.86,0.0,32.6927,32.6927,32.6927,32.6927,0.0
2008-06-30 10:50:00,93.6,93.75,93.6,93.75,300.0,32.6022,32.6544,32.6022,32.6544,300.0
2008-06-30 11:00:00,93.76,93.76,93.56,93.56,900.0,32.6579,32.6579,32.5882,32.5882,900.0
2008-06-30 11:10:00,93.65,93.67,93.65,93.65,400.0,32.6196,32.6266,32.6196,32.6196,400.0
2008-06-30 11:20:00,93.65,93.65,93.65,93.65,0.0,32.6196,32.6196,32.6196,32.6196,0.0
2008-06-30 11:30:00,93.8,93.8,93.8,93.8,100.0,32.6718,32.6718,32.6718,32.6718,100.0
2008-06-30 11:40:00,93.8,93.8,93.8,93.8,0.0,32.6718,32.6718,32.6718,32.6718,0.0
2008-06-30 11:50:00,93.79,93.84,93.79,93.84,1200.0,32.6684,32.6858,32.6684,32.6858,1200.0
2008-06-30 12:00:00,93.8,93.83,93.8,93.82,1200.0,32.6718,32.6823,32.6718,32.6788,1200.0
2008-06-30 12:10:00,93.82,93.82,93.82,93.82,0.0,32.6788,32.6788,32.6788,32.6788,0.0
2008-06-30 12:20:00,93.82,93.83,93.82,93.83,200.0,32.6788,32.6823,32.6788,32.6823,200.0
2008-06-30 12:30:00,93.84,93.84,93.84,93.84,100.0,32.6858,32.6858,32.6858,32.6858,100.0
2008-06-30 12:40:00,93.82,93.83,93.6,93.83,9100.0,32.6788,32.6823,32.6022,32.6823,9100.0
2008-06-30 12:50:00,93.88,93.88,93.86,93.86,300.0,32.6997,32.6997,32.6927,32.6927,300.0
2008-06-30 13:00:00,93.86,93.86,93.86,93.86,0.0,32.6927,32.6927,32.6927,32.6927,0.0
2008-06-30 13:10:00,93.88,93.9,93.87,93.9,2700.0,32.6997,32.7067,32.6962,32.7067,2700.0
2008-06-30 13:20:00,93.9,93.98,93.85,93.98,3900.0,32.7067,32.7345,32.6893,32.7345,3900.0
2008-06-30 13:30:00,93.98,93.98,93.94,93.98,400.0,32.7345,32.7345,32.7206,32.7345,400.0
2008-06-30 13:40:00,93.98,94.0,93.95,94.0,10600.0,32.7345,32.7415,32.7241,32.7415,10600.0
2008-06-30 13:50:00,93.95,94.01,93.81,93.81,9700.0,32.7241,32.745,32.6753,32.6753,9700.0
2008-06-30 14:00:00,94.03,94.1,93.81,94.1,5600.0,32.7519,32.7763,32.6753,32.7763,5600.0
2008-06-30 14:10:00,93.98,93.99,93.98,93.99,800.0,32.7345,32.738,32.7345,32.738,800.0
2008-06-30 14:20:00,94.09,94.09,94.09,94.09,100.0,32.7728,32.7728,32.7728,32.7728,100.0
2008-06-30 14:30:00,94.01,94.09,94.01,94.09,1100.0,32.745,32.7728,32.745,32.7728,1100.0
2008-06-30 14:40:00,93.86,94.09,93.86,94.09,1400.0,32.6927,32.7728,32.6927,32.7728,1400.0
2008-06-30 14:50:00,94.09,94.09,94.06,94.09,9400.0,32.7728,32.7728,32.7624,32.7728,9400.0
2008-06-30 15:00:00,94.09,94.09,93.82,94.07,1900.0,32.7728,32.7728,32.6788,32.7659,1900.0
2008-06-30 15:10:00,93.88,93.88,93.88,93.88,100.0,32.6997,32.6997,32.6997,32.6997,100.0
2008-06-30 15:20:00,94.08,94.08,94.08,94.08,600.0,32.7694,32.7694,32.7694,32.7694,600.0
2008-06-30 15:30:00,94.08,94.08,93.96,94.05,4100.0,32.7694,32.7694,32.7276,32.7589,4100.0
2008-06-30 15:40:00,94.07,94.07,93.98,94.07,800.0,32.7659,32.7659,32.7345,32.7659,800.0
2008-06-30 15:50:00,94.0,94.06,93.8,94.03,3600.0,32.7415,32.7624,32.6718,32.7519,3600.0
2008-07-01 09:30:00,92.43,92.96,92.35,92.89,47200.0,32.4193,32.6052,32.3912,32.5806,47200.0
2008-07-01 09:40:00,92.7,92.76,92.7,92.76,2300.0,32.514,32.535,32.514,32.535,2300.0
2008-07-01 09:50:00,92.88,93.0,92.88,92.99,4400.0,32.5771,32.6192,32.5771,32.6157,4400.0
2008-07-01 10:00:00,93.0,93.0,93.0,93.0,1900.0,32.6192,32.6192,32.6192,32.6192,1900.0
2008-07-01 10:10:00,93.16,93.24,92.88,93.2,7200.0,32.6753,32.7034,32.5771,32.6893,7200.0
2008-07-01 10:20:00,93.22,93.55,92.97,93.19,31300.0,32.6964,32.8121,32.6087,32.6858,31300.0
2008-07-01 10:30:00,93.19,93.19,93.19,93.19,2000.0,32.6858,32.6858,32.6858,32.6858,2000.0
2008-07-01 10:40:00,93.19,93.19,93.18,93.19,3100.0,32.6858,32.6858,32.6823,32.6858,3100.0
2008-07-01 10:50:00,93.18,93.18,93.18,93.18,1500.0,32.6823,32.6823,32.6823,32.6823,1500.0
2008-07-01 11:00:00,93.18,93.18,93.17,93.18,2300.0,32.6823,32.6823,32.6788,32.6823,2300.0
2008-07-01 11:10:00,93.18,93.19,93.16,93.16,3100.0,32.6823,32.6858,32.6753,32.6753,3100.0
2008-07-01 11:20:00,93.21,93.25,93.21,93.25,1700.0,32.6928,32.7069,32.6928,32.7069,1700.0
2008-07-01 11:30:00,93.25,93.27,93.24,93.26,1900.0,32.7069,32.7139,32.7034,32.7104,1900.0
2008-07-01 11:40:00,93.27,93.29,93.27,93.29,4000.0,32.7139,32.7209,32.7139,32.7209,4000.0
2008-07-01 11:50:00,93.29,93.3,93.24,93.25,6200.0,32.7209,32.7244,32.7034,32.7069,6200.0
2008-07-01 12:00:00,93.25,93.3,93.24,93.29,8100.0,32.7069,32.7244,32.7034,32.7209,8100.0
2008-07-01 12:10:00,93.29,93.29,93.26,93.28,4000.0,32.7209,32.7209,32.7104,32.7174,4000.0
2008-07-01 12:20:00,93.28,93.28,93.21,93.22,4800.0,32.7174,32.7174,32.6928,32.6964,4800.0
2008-07-01 12:30:00,93.22,93.22,93.2,93.21,4600.0,32.6964,32.6964,32.6893,32.6928,4600.0
2008-07-01 12:40:00,93.21,93.21,93.2,93.21,6800.0,32.6928,32.6928,32.6893,32.6928,6800.0
2008-07-01 12:50:00,93.21,93.22,93.17,93.21,6400.0,32.6928,32.6964,32.6788,32.6928,6400.0
2008-07-01 13:00:00,93.21,93.22,93.21,93.21,8700.0,32.6928,32.6964,32.6928,32.6928,8700.0
2008-07-01 13:10:00,93.22,93.22,93.2,93.2,9100.0,32.6964,32.6964,32.6893,32.6893,9100.0
2008-07-01 13:20:00,93.21,93.23,93.2,93.23,8200.0,32.6928,32.6999,32.6893,32.6999,8200.0
2008-07-01 13:30:00,93.23,93.23,93.22,93.23,7000.0,32.6999,32.6999,32.6964,32.6999,7000.0
2008-07-01 13:40:00,93.23,93.23,93.19,93.23,7500.0,32.6999,32.6999,32.6858,32.6999,7500.0
2008-07-01 13:50:00,93.23,93.28,93.23,93.28,11900.0,32.6999,32.7174,32.6999,32.7174,11900.0
2008-07-01 14:00:00,93.29,93.31,93.29,93.29,18900.0,32.7209,32.7279,32.7209,32.7209,18900.0
2008-07-01 14:10:00,93.29,93.41,93.29,93.41,30100.0,32.7209,32.763,32.7209,32.763,30100.0
2008-07-01 14:20:00,93.41,93.44,93.39,93.44,19300.0,32.763,32.7735,32.756,32.7735,19300.0
2008-07-01 14:30:00,93.44,93.47,93.44,93.47,17200.0,32.7735,32.784,32.7735,32.784,17200.0
2008-07-01 14:40:00,93.47,93.62,93.47,93.62,20000.0,32.784,32.8367,32.784,32.8367,20000.0
2008-07-01 14:50:00,93.62,93.76,93.62,93.76,14500.0,32.8367,32.8858,32.8367,32.8858,14500.0
2008-07-01 15:00:00,93.81,93.85,93.77,93.85,24200.0,32.9033,32.9173,32.8893,32.9173,24200.0
2008-07-01 15:10:00,93.86,93.94,93.86,93.94,20800.0,32.9208,32.9489,32.9208,32.9489,20800.0
2008-07-01 15:20:00,93.94,94.0,93.5,93.91,24200.0,32.9489,32.9699,32.7946,32.9384,24200.0
2008-07-01 15:30:00,93.96,93.96,93.82,93.91,15300.0,32.9559,32.9559,32.9068,32.9384,15300.0
2008-07-01 15:40:00,93.91,93.91,93.24,93.81,20400.0,32.9384,32.9384,32.7034,32.9033,20400.0
2008-07-01 15:50:00,93.85,93.85,93.25,93.25,29200.0,32.9173,32.9173,32.7069,32.7069,29200.0
2008-07-02 09:30:00,93.02,93.29,93.02,93.29,6300.0,32.6262,32.7209,32.6262,32.7209,6300.0
2008-07-02 09:40:00,93.4,93.4,93.38,93.4,400.0,32.7595,32.7595,32.7525,32.7595,400.0
2008-07-02 09:50:00,93.05,93.05,93.05,93.05,100.0,32.6367,32.6367,32.6367,32.6367,100.0
2008-07-02 10:00:00,93.11,93.11,93.11,93.11,200.0,32.6578,32.6578,32.6578,32.6578,200.0
2008-07-02 10:10:00,93.09,93.09,93.09,93.09,100.0,32.6508,32.6508,32.6508,32.6508,100.0
2008-07-02 10:20:00,93.09,93.09,93.09,93.09,0.0,32.6508,32.6508,32.6508,32.6508,0.0
2008-07-02 10:30:00,93.25,93.27,93.25,93.27,3300.0,32.7069,32.7139,32.7069,32.7139,3300.0
2008-07-02 10:40:00,93.24,93.32,93.21,93.32,500.0,32.7034,32.7314,32.6928,32.7314,500.0
2008-07-02 10:50:00,93.42,93.42,93.25,93.37,3500.0,32.7665,32.7665,32.7069,32.749,3500.0
2008-07-02 11:00:00,93.23,93.4,93.22,93.24,2300.0,32.6999,32.7595,32.6964,32.7034,2300.0
2008-07-02 11:10:00,93.38,93.38,93.36,93.36,300.0,32.7525,32.7525,32.7455,32.7455,300.0
2008-07-02 11:20:00,93.38,93.38,93.24,93.24,700.0,32.7525,32.7525,32.7034,32.7034,700.0
2008-07-02 11:30:00,93.38,93.38,93.28,93.28,200.0,32.7525,32.7525,32.7174,32.7174,200.0
2008-07-02 11:40:00,93.35,93.37,93.29,93.29,800.0,32.742,32.749,32.7209,32.7209,800.0
2008-07-02 11:50:00,93.36,93.36,93.36,93.36,200.0,32.7455,32.7455,32.7455,32.7455,200.0
2008-07-02 12:00:00,93.37,93.37,93.37,93.37,100.0,32.749,32.749,32.749,32.749,100.0
2008-07-02 12:10:00,93.29,93.42,93.29,93.42,6500.0,32.7209,32.7665,32.7209,32.7665,6500.0
2008-07-02 12:20:00,93.29,93.29,93.29,93.29,100.0,32.7209,32.7209,32.7209,32.7209,100.0
2008-07-02 12:30:00,93.4,93.41,93.4,93.41,300.0,32.7595,32.763,32.7595,32.763,300.0
2008-07-02 12:40:00,93.33,93.33,93.33,93.33,200.0,32.7349,32.7349,32.7349,32.7349,200.0
2008-07-02 12:50:00,93.41,93.5,93.36,93.47,4900.0,32.763,32.7946,32.7455,32.784,4900.0
2008-07-02 13:00:00,93.44,93.44,93.4,93.43,400.0,32.7735,32.7735,32.7595,32.77,400.0
2008-07-02 13:10:00,93.43,93.43,93.35,93.35,200.0,32.77,32.77,32.742,32.742,200.0
2008-07-02 13:20:00,93.33,93.35,92.57,92.81,16800.0,32.7349,32.742,32.4684,32.5526,16800.0
2008-07-02 13:30:00,92.6,93.0,92.6,93.0,3900.0,32.4789,32.6192,32.4789,32.6192,3900.0
2008-07-02 13:40:00,92.96,93.0,92.96,93.0,1700.0,32.6052,32.6192,32.6052,32.6192,1700.0
2008-07-02 13:50:00,93.06,93.43,93.06,93.25,7100.0,32.6402,32.77,32.6402,32.7069,7100.0
2008-07-02 14:00:00,93.43,93.45,93.29,93.42,1300.0,32.77,32.777,32.7209,32.7665,1300.0
2008-07-02 14:10:00,93.08,93.32,93.03,93.32,4100.0,32.6473,32.7314,32.6297,32.7314,4100.0
2008-07-02 14:20:00,93.24,93.24,93.24,93.24,700.0,32.7034,32.7034,32.7034,32.7034,700.0
2008-07-02 14:30:00,93.2,93.23,93.16,93.21,3600.0,32.6893,32.6999,32.6753,32.6928,3600.0
2008-07-02 14:40:00,93.22,93.23,93.1,93.1,1500.0,32.6964,32.6999,32.6543,32.6543,1500.0
2008-07-02 14:50:00,93.23,93.23,93.23,93.23,100.0,32.6999,32.6999,32.6999,32.6999,100.0
2008-07-02 15:00:00,93.22,93.23,93.22,93.23,2600.0,32.6964,32.6999,32.6964,32.6999,2600.0
2008-07-02 15:10:00,93.11,93.13,93.08,93.08,800.0,32.6578,32.6648,32.6473,32.6473,800.0
2008-07-02 15:20:00,93.19,93.19,93.11,93.11,200.0,32.6858,32.6858,32.6578,32.6578,200.0
2008-07-02 15:30:00,93.2,93.22,93.2,93.22,1600.0,32.6893,32.6964,32.6893,32.6964,1600.0
2008-07-02 15:40:00,93.08,93.18,93.04,93.18,800.0,32.6473,32.6823,32.6332,32.6823,800.0
2008-07-02 15:50:00,93.05,93.18,93.05,93.18,500.0,32.6367,32.6823,32.6367,32.6823,500.0
2008-07-03 09:30:00,93.37,93.37,93.0,93.08,2600.0,32.749,32.749,32.6192,32.6473,2600.0
2008-07-03 09:40:00,93.08,93.27,93.08,93.27,500.0,32.6473,32.7139,32.6473,32.7139,500.0
2008-07-03 09:50:00,93.18,93.18,93.18,93.18,200.0,32.6823,32.6823,32.6823,32.6823,200.0
2008-07-03 10:00:00,93.21,93.21,93.2,93.2,400.0,32.6928,32.6928,32.6893,32.6893,400.0
2008-07-03 10:10:00,93.01,93.14,92.99,93.14,1100.0,32.6227,32.6683,32.6157,32.6683,1100.0
2008-07-03 10:20:00,93.17,93.17,93.14,93.17,2400.0,32.6788,32.6788,32.6683,32.6788,2400.0
2008-07-03 10:30:00,93.17,93.17,93.17,93.17,0.0,32.6788,32.6788,32.6788,32.6788,0.0
2008-07-03 10:40:00,93.15,93.17,93.13,93.17,1000.0,32.6718,32.6788,32.6648,32.6788,1000.0
2008-07-03 10:50:00,93.17,93.17,93.17,93.17,0.0,32.6788,32.6788,32.6788,32.6788,0.0
2008-07-03 11:00:00,93.03,93.06,93.02,93.05,5600.0,32.6297,32.6402,32.6262,32.6367,5600.0
2008-07-03 11:10:00,93.16,93.17,93.16,93.17,600.0,32.6753,32.6788,32.6753,32.6788,600.0
2008-07-03 11:20:00,93.17,93.17,93.08,93.08,2100.0,32.6788,32.6788,32.6473,32.6473,2100.0
2008-07-03 11:30:00,93.17,93.17,93.16,93.16,7200.0,32.6788,32.6788,32.6753,32.6753,7200.0
2008-07-03 11:40:00,93.16,93.16,93.15,93.15,300.0,32.6753,32.6753,32.6718,32.6718,300.0
2008-07-03 11:50:00,93.17,93.17,93.12,93.12,500.0,32.6788,32.6788,32.6613,32.6613,500.0
2008-07-03 12:00:00,93.12,93.12,93.12,93.12,0.0,32.6613,32.6613,32.6613,32.6613,0.0
2008-07-03 12:10:00,93.14,93.17,93.1,93.1,1700.0,32.6683,32.6788,32.6543,32.6543,1700.0
2008-07-03 12:20:00,93.17,93.58,93.1,93.1,6700.0,32.6788,32.8226,32.6543,32.6543,6700.0
2008-07-03 12:30:00,93.05,93.15,93.05,93.11,1900.0,32.6367,32.6718,32.6367,32.6578,1900.0
2008-07-03 12:40:00,93.17,93.17,93.17,93.17,700.0,32.6788,32.6788,32.6788,32.6788,700.0
2008-07-03 12:50:00,93.12,93.17,93.07,93.14,5000.0,32.6613,32.6788,32.6437,32.6683,5000.0
2008-07-07 09:30:00,93.57,93.57,93.56,93.56,9800.0,32.8191,32.8191,32.8156,32.8156,9800.0
2008-07-07 09:40:00,93.24,93.54,93.24,93.54,300.0,32.7034,32.8086,32.7034,32.8086,300.0
2008-07-07 09:50:00,93.32,93.36,93.32,93.36,200.0,32.7314,32.7455,32.7314,32.7455,200.0
2008-07-07 10:00:00,93.34,93.34,93.2,93.2,13400.0,32.7384,32.7384,32.6893,32.6893,13400.0
2008-07-07 10:10:00,93.2,93.34,93.19,93.3,2100.0,32.6893,32.7384,32.6858,32.7244,2100.0
2008-07-07 10:20:00,93.3,93.33,93.29,93.32,2700.0,32.7244,32.7349,32.7209,32.7314,2700.0
2008-07-07 10:30:00,93.33,93.34,93.28,93.28,1500.0,32.7349,32.7384,32.7174,32.7174,1500.0
2008-07-07 10:40:00,93.34,93.38,93.33,93.38,2500.0,32.7384,32.7525,32.7349,32.7525,2500.0
2008-07-07 10:50:00,93.37,93.38,93.37,93.38,1500.0,32.749,32.7525,32.749,32.7525,1500.0
2008-07-07 11:00:00,93.38,93.38,93.35,93.36,1700.0,32.7525,32.7525,32.742,32.7455,1700.0
2008-07-07 11:10:00,93.36,93.36,93.34,93.34,300.0,32.7455,32.7455,32.7384,32.7384,300.0
2008-07-07 11:20:00,93.36,93.36,93.3,93.34,1300.0,32.7455,32.7455,32.7244,32.7384,1300.0
2008-07-07 11:30:00,93.33,93.36,93.26,93.27,2500.0,32.7349,32.7455,32.7104,32.7139,2500.0
2008-07-07 11:40:00,93.28,93.28,93.27,93.27,400.0,32.7174,32.7174,32.7139,32.7139,400.0
2008-07-07 11:50:00,93.28,93.28,93.24,93.24,500.0,32.7174,32.7174,32.7034,32.7034,500.0
2008-07-07 12:00:00,93.14,93.14,93.14,93.14,100.0,32.6683,32.6683,32.6683,32.6683,100.0
2008-07-07 12:10:00,93.23,93.23,93.15,93.15,13400.0,32.6999,32.6999,32.6718,32.6718,13400.0
2008-07-07 12:20:00,93.14,93.14,93.0,93.0,1200.0,32.6683,32.6683,32.6192,32.6192,1200.0
2008-07-07 12:30:00,93.13,93.17,93.1,93.1,2200.0,32.6648,32.6788,32.6543,32.6543,2200.0
2008-07-07 12:40:00,93.1,93.1,93.1,93.1,0.0,32.6543,32.6543,32.6543,32.6543,0.0
2008-07-07 12:50:00,93.0,93.15,92.91,92.95,1500.0,32.6192,32.6718,32.5876,32.6017,1500.0
2008-07-07 13:00:00,92.93,92.93,92.93,92.93,200.0,32.5946,32.5946,32.5946,32.5946,200.0
2008-07-07 13:10:00,93.14,93.14,92.9,93.03,18200.0,32.6683,32.6683,32.5841,32.6297,18200.0
2008-07-07 13:20:00,93.02,93.02,93.01,93.01,200.0,32.6262,32.6262,32.6227,32.6227,200.0
2008-07-07 13:30:00,92.9,93.02,92.9,92.99,1000.0,32.5841,32.6262,32.5841,32.6157,1000.0
2008-07-07 13:40:00,92.92,92.99,92.9,92.9,1200.0,32.5911,32.6157,32.5841,32.5841,1200.0
2008-07-07 13:50:00,92.9,93.01,92.9,92.95,1300.0,32.5841,32.6227,32.5841,32.6017,1300.0
2008-07-07 14:00:00,92.99,93.02,92.9,93.02,1700.0,32.6157,32.6262,32.5841,32.6262,1700.0
2008-07-07 14:10:00,93.01,93.02,93.01,93.02,800.0,32.6227,32.6262,32.6227,32.6262,800.0
2008-07-07 14:20:00,93.02,93.07,92.89,93.0,1800.0,32.6262,32.6437,32.5806,32.6192,1800.0
2008-07-07 14:30:00,92.97,92.97,92.9,92.9,700.0,32.6087,32.6087,32.5841,32.5841,700.0
2008-07-07 14:40:00,93.0,93.0,92.84,92.98,1900.0,32.6192,32.6192,32.5631,32.6122,1900.0
2008-07-07 14:50:00,92.97,93.0,92.71,92.89,3600.0,32.6087,32.6192,32.5175,32.5806,3600.0
2008-07-07 15:00:00,92.99,93.04,92.89,93.0,2900.0,32.6157,32.6332,32.5806,32.6192,2900.0
2008-07-07 15:10:00,92.99,93.09,92.98,93.09,1600.0,32.6157,32.6508,32.6122,32.6508,1600.0
2008-07-07 15:20:00,93.09,93.09,92.81,93.08,300.0,32.6508,32.6508,32.5526,32.6473,300.0
2008-07-07 15:30:00,92.89,93.06,92.89,93.05,1400.0,32.5806,32.6402,32.5806,32.6367,1400.0
2008-07-07 15:40:00,93.05,93.09,93.0,93.08,500.0,32.6367,32.6508,32.6192,32.6473,500.0
2008-07-07 15:50:00,93.09,93.47,93.0,93.22,3600.0,32.6508,32.784,32.6192,32.6964,3600.0
2008-07-08 09:30:00,93.15,93.21,93.15,93.21,3800.0,32.6718,32.6928,32.6718,32.6928,3800.0
2008-07-08 09:40:00,93.17,93.17,93.17,93.17,100.0,32.6788,32.6788,32.6788,32.6788,100.0
2008-07-08 09:50:00,93.0,93.0,92.99,92.99,300.0,32.6192,32.6192,32.6157,32.6157,300.0
2008-07-08 10:00:00,92.97,92.97,92.8,92.91,1300.0,32.6087,32.6087,32.549,32.5876,1300.0
2008-07-08 10:10:00,92.9,92.9,92.78,92.78,3100.0,32.5841,32.5841,32.542,32.542,3100.0
2008-07-08 10:20:00,92.75,92.94,92.75,92.94,8700.0,32.5315,32.5981,32.5315,32.5981,8700.0
2008-07-08 10:30:00,92.94,92.94,92.94,92.94,3900.0,32.5981,32.5981,32.5981,32.5981,3900.0
2008-07-08 10:40:00,92.93,92.93,92.91,92.91,5200.0,32.5946,32.5946,32.5876,32.5876,5200.0
2008-07-08 10:50:00,92.66,92.94,92.66,92.94,5800.0,32.4999,32.5981,32.4999,32.5981,5800.0
2008-07-08 11:00:00,92.71,92.71,92.71,92.71,100.0,32.5175,32.5175,32.5175,32.5175,100.0
2008-07-08 11:10:00,92.86,92.86,92.86,92.86,400.0,32.5701,32.5701,32.5701,32.5701,400.0
2008-07-08 11:20:00,92.73,92.73,92.7,92.7,700.0,32.5245,32.5245,32.514,32.514,700.0
2008-07-08 11:30:00,92.82,92.82,92.81,92.81,3800.0,32.5561,32.5561,32.5526,32.5526,3800.0
2008-07-08 11:40:00,92.82,92.86,92.82,92.85,4300.0,32.5561,32.5701,32.5561,32.5666,4300.0
2008-07-08 11:50:00,92.85,92.85,92.85,92.85,0.0,32.5666,32.5666,32.5666,32.5666,0.0
2008-07-08 12:00:00,92.87,92.87,92.86,92.86,400.0,32.5736,32.5736,32.5701,32.5701,400.0
2008-07-08 12:10:00,92.87,92.87,92.8,92.87,900.0,32.5736,32.5736,32.549,32.5736,900.0
2008-07-08 12:20:00,92.87,92.87,92.87,92.87,0.0,32.5736,32.5736,32.5736,32.5736,0.0
2008-07-08 12:30:00,92.82,92.82,92.82,92.82,100.0,32.5561,32.5561,32.5561,32.5561,100.0
2008-07-08 12:40:00,92.86,92.86,92.82,92.84,1000.0,32.5701,32.5701,32.5561,32.5631,1000.0
2008-07-08 12:50:00,92.84,92.87,92.84,92.87,600.0,32.5631,32.5736,32.5631,32.5736,600.0
2008-07-08 13:00:00,92.87,92.87,92.87,92.87,0.0,32.5736,32.5736,32.5736,32.5736,0.0
2008-07-08 13:10:00,92.87,92.87,92.87,92.87,100.0,32.5736,32.5736,32.5736,32.5736,100.0
2008-07-08 13:20:00,92.84,92.84,92.83,92.83,5700.0,32.5631,32.5631,32.5596,32.5596,5700.0
2008-07-08 13:30:00,92.83,92.83,92.83,92.83,3300.0,32.5596,32.5596,32.5596,32.5596,3300.0
2008-07-08 13:40:00,92.82,92.82,92.82,92.82,100.0,32.5561,32.5561,32.5561,32.5561,100.0
2008-07-08 13:50:00,92.82,92.82,92.73,92.73,700.0,32.5561,32.5561,32.5245,32.5245,700.0
2008-07-08 14:00:00,92.81,92.81,92.81,92.81,300.0,32.5526,32.5526,32.5526,32.5526,300.0
2008-07-08 14:10:00,92.81,92.81,92.81,92.81,0.0,32.5526,32.5526,32.5526,32.5526,0.0
2008-07-08 14:20:00,92.8,92.8,92.8,92.8,100.0,32.549,32.549,32.549,32.549,100.0
2008-07-08 14:30:00,92.72,92.72,92.72,92.72,300.0,32.521,32.521,32.521,32.521,300.0
2008-07-08 14:40:00,92.71,92.71,92.71,92.71,100.0,32.5175,32.5175,32.5175,32.5175,100.0
2008-07-08 14:50:00,92.79,92.79,92.71,92.73,1500.0,32.5455,32.5455,32.5175,32.5245,1500.0
2008-07-08 15:00:00,92.8,92.8,92.73,92.73,1100.0,32.549,32.549,32.5245,32.5245,1100.0
2008-07-08 15:10:00,92.73,92.73,92.73,92.73,0.0,32.5245,32.5245,32.5245,32.5245,0.0
2008-07-08 15:20:00,92.81,92.82,92.7,92.7,5500.0,32.5526,32.5561,32.514,32.514,5500.0
2008-07-08 15:30:00,92.81,92.9,92.81,92.9,97000.0,32.5526,32.5841,32.5526,32.5841,97000.0
2008-07-08 15:40:00,92.86,92.96,92.86,92.86,4800.0,32.5701,32.6052,32.5701,32.5701,4800.0
2008-07-08 15:50:00,92.87,92.97,92.87,92.97,1400.0,32.5736,32.6087,32.5736,32.6087,1400.0
2008-07-09 09:30:00,92.8,92.85,92.74,92.74,8100.0,32.549,32.5666,32.528,32.528,8100.0
2008-07-09 09:40:00,92.75,92.8,92.75,92.8,1000.0,32.5315,32.549,32.5315,32.549,1000.0
2008-07-09 09:50:00,92.76,92.76,92.68,92.75,1400.0,32.535,32.535,32.507,32.5315,1400.0
2008-07-09 10:00:00,92.68,92.75,92.58,92.64,1900.0,32.507,32.5315,32.4719,32.4929,1900.0
2008-07-09 10:10:00,92.67,92.84,92.67,92.71,4000.0,32.5034,32.5631,32.5034,32.5175,4000.0
2008-07-09 10:20:00,92.81,92.81,92.81,92.81,100.0,32.5526,32.5526,32.5526,32.5526,100.0
2008-07-09 10:30:00,92.8,92.8,92.8,92.8,600.0,32.549,32.549,32.549,32.549,600.0
2008-07-09 10:40:00,92.84,92.86,92.84,92.86,1200.0,32.5631,32.5701,32.5631,32.5701,1200.0
2008-07-09 10:50:00,92.84,92.84,92.8,92.84,2000.0,32.5631,32.5631,32.549,32.5631,2000.0
2008-07-09 11:00:00,92.84,92.9,92.84,92.9,4300.0,32.5631,32.5841,32.5631,32.5841,4300.0
2008-07-09 11:10:00,93.0,93.1,93.0,93.1,400.0,32.6192,32.6543,32.6192,32.6543,400.0
2008-07-09 11:20:00,92.9,93.02,92.9,93.01,700.0,32.5841,32.6262,32.5841,32.6227,700.0
2008-07-09 11:30:00,92.99,92.99,92.85,92.99,1700.0,32.6157,32.6157,32.5666,32.6157,1700.0
2008-07-09 11:40:00,92.97,93.0,92.97,93.0,900.0,32.6087,32.6192,32.6087,32.6192,900.0
2008-07-09 11:50:00,92.87,92.87,92.85,92.86,1100.0,32.5736,32.5736,32.5666,32.5701,1100.0
2008-07-09 12:00:00,92.86,92.86,92.86,92.86,0.0,32.5701,32.5701,32.5701,32.5701,0.0
2008-07-09 12:10:00,92.96,92.97,92.81,92.81,400.0,32.6052,32.6087,32.5526,32.5526,400.0
2008-07-09 12:20:00,92.81,92.82,92.81,92.82,1100.0,32.5526,32.5561,32.5526,32.5561,1100.0
2008-07-09 12:30:00,92.8,92.91,92.8,92.81,700.0,32.549,32.5876,32.549,32.5526,700.0
2008-07-09 12:40:00,92.81,92.91,92.81,92.9,700.0,32.5526,32.5876,32.5526,32.5841,700.0
2008-07-09 12:50:00,92.81,92.81,92.8,92.8,2200.0,32.5526,32.5526,32.549,32.549,2200.0
2008-07-09 13:00:00,92.88,92.88,92.8,92.88,1900.0,32.5771,32.5771,32.549,32.5771,1900.0
2008-07-09 13:10:00,92.88,92.88,92.88,92.88,0.0,32.5771,32.5771,32.5771,32.5771,0.0
2008-07-09 13:20:00,92.91,92.91,92.91,92.91,100.0,32.5876,32.5876,32.5876,32.5876,100.0
2008-07-09 13:30:00,92.91,92.91,92.91,92.91,0.0,32.5876,32.5876,32.5876,32.5876,0.0
2008-07-09 13:40:00,92.9,93.09,92.89,93.09,600.0,32.5841,32.6508,32.5806,32.6508,600.0
2008-07-09 13:50:00,93.08,93.08,93.08,93.08,300.0,32.6473,32.6473,32.6473,32.6473,300.0
2008-07-09 14:00:00,92.89,93.04,92.89,92.98,900.0,32.5806,32.6332,32.5806,32.6122,900.0
2008-07-09 14:10:00,92.88,92.88,92.86,92.86,1900.0,32.5771,32.5771,32.5701,32.5701,1900.0
2008-07-09 14:20:00,93.06,93.07,92.83,93.07,2500.0,32.6402,32.6437,32.5596,32.6437,2500.0
2008-07-09 14:30:00,93.06,93.1,93.06,93.1,400.0,32.6402,32.6543,32.6402,32.6543,400.0
2008-07-09 14:40:00,92.86,93.2,92.86,93.05,7100.0,32.5701,32.6893,32.5701,32.6367,7100.0
2008-07-09 14:50:00,93.04,93.04,93.04,93.04,100.0,32.6332,32.6332,32.6332,32.6332,100.0
2008-07-09 15:00:00,93.0,93.05,92.88,93.0,3600.0,32.6192,32.6367,32.5771,32.6192,3600.0
2008-07-09 15:10:00,93.0,93.0,93.0,93.0,0.0,32.6192,32.6192,32.6192,32.6192,0.0
2008-07-09 15:20:00,92.93,93.02,92.93,93.02,400.0,32.5946,32.6262,32.5946,32.6262,400.0
2008-07-09 15:30:00,93.0,93.0,92.8,92.95,4300.0,32.6192,32.6192,32.549,32.6017,4300.0
2008-07-09 15:40:00,92.85,93.03,92.58,92.58,7800.0,32.5666,32.6297,32.4719,32.4719,7800.0
2008-07-09 15:50:00,92.58,92.8,92.55,92.65,5700.0,32.4719,32.549,32.4614,32.4964,5700.0
2008-07-10 09:30:00,92.42,93.09,92.42,93.07,4400.0,32.4158,32.6508,32.4158,32.6437,4400.0
2008-07-10 09:40:00,92.64,93.0,92.64,93.0,500.0,32.4929,32.6192,32.4929,32.6192,500.0
2008-07-10 09:50:00,92.98,92.98,92.98,92.98,1500.0,32.6122,32.6122,32.6122,32.6122,1500.0
2008-07-10 10:00:00,92.9,92.9,92.9,92.9,100.0,32.5841,32.5841,32.5841,32.5841,100.0
2008-07-10 10:10:00,92.89,92.92,92.77,92.77,3300.0,32.5806,32.5911,32.5385,32.5385,3300.0
2008-07-10 10:20:00,92.75,92.84,92.68,92.84,1300.0,32.5315,32.5631,32.507,32.5631,1300.0
2008-07-10 10:30:00,92.8,92.8,92.8,92.8,100.0,32.549,32.549,32.549,32.549,100.0
2008-07-10 10:40:00,92.65,92.69,92.57,92.57,1000.0,32.4964,32.5105,32.4684,32.4684,1000.0
2008-07-10 10:50:00,92.55,92.55,92.55,92.55,100.0,32.4614,32.4614,32.4614,32.4614,100.0
2008-07-10 11:00:00,92.59,92.59,92.5,92.59,1900.0,32.4754,32.4754,32.4438,32.4754,1900.0
2008-07-10 11:10:00,92.59,92.59,92.53,92.53,300.0,32.4754,32.4754,32.4543,32.4543,300.0
2008-07-10 11:20:00,92.56,92.62,92.56,92.62,200.0,32.4649,32.4859,32.4649,32.4859,200.0
2008-07-10 11:30:00,92.53,92.53,92.53,92.53,100.0,32.4543,32.4543,32.4543,32.4543,100.0
2008-07-10 11:40:00,92.62,92.62,92.6,92.6,1500.0,32.4859,32.4859,32.4789,32.4789,1500.0
2008-07-10 11:50:00,92.5,92.56,92.5,92.55,900.0,32.4438,32.4649,32.4438,32.4614,900.0
2008-07-10 12:00:00,92.55,92.55,92.35,92.5,2000.0,32.4614,32.4614,32.3912,32.4438,2000.0
2008-07-10 12:10:00,92.33,92.54,92.33,92.54,1000.0,32.3842,32.4578,32.3842,32.4578,1000.0
2008-07-10 12:20:00,92.58,92.6,92.58,92.6,500.0,32.4719,32.4789,32.4719,32.4789,500.0
2008-07-10 12:30:00,92.65,92.7,92.6,92.6,3200.0,32.4964,32.514,32.4789,32.4789,3200.0
2008-07-10 12:40:00,92.68,92.7,92.68,92.7,400.0,32.507,32.514,32.507,32.514,400.0
2008-07-10 12:50:00,92.69,92.69,92.6,92.67,500.0,32.5105,32.5105,32.4789,32.5034,500.0
2008-07-10 13:00:00,92.66,92.92,92.62,92.63,1400.0,32.4999,32.5911,32.4859,32.4894,1400.0
2008-07-10 13:10:00,92.69,92.69,92.68,92.69,700.0,32.5105,32.5105,32.507,32.5105,700.0
2008-07-10 13:20:00,92.7,92.8,92.7,92.75,16800.0,32.514,32.549,32.514,32.5315,16800.0
2008-07-10 13:30:00,92.75,92.75,92.75,92.75,0.0,32.5315,32.5315,32.5315,32.5315,0.0
2008-07-10 13:40:00,92.64,92.64,92.62,92.62,300.0,32.4929,32.4929,32.4859,32.4859,300.0
2008-07-10 13:50:00,92.62,92.62,92.62,92.62,0.0,32.4859,32.4859,32.4859,32.4859,0.0
2008-07-10 14:00:00,92.63,92.8,92.63,92.8,200.0,32.4894,32.549,32.4894,32.549,200.0
2008-07-10 14:10:00,92.8,92.8,92.79,92.79,200.0,32.549,32.549,32.5455,32.5455,200.0
2008-07-10 14:20:00,92.63,92.81,92.61,92.62,2200.0,32.4894,32.5526,32.4824,32.4859,2200.0
2008-07-10 14:30:00,92.8,92.82,92.8,92.82,300.0,32.549,32.5561,32.549,32.5561,300.0
2008-07-10 14:40:00,92.8,92.8,92.61,92.61,600.0,32.549,32.549,32.4824,32.4824,600.0
2008-07-10 14:50:00,92.64,92.64,92.6,92.6,2300.0,32.4929,32.4929,32.4789,32.4789,2300.0
2008-07-10 15:00:00,92.49,92.77,92.47,92.47,500.0,32.4403,32.5385,32.4333,32.4333,500.0
2008-07-10 15:10:00,92.66,92.83,92.66,92.83,20100.0,32.4999,32.5596,32.4999,32.5596,20100.0
2008-07-10 15:20:00,92.79,92.79,92.79,92.79,600.0,32.5455,32.5455,32.5455,32.5455,600.0
2008-07-10 15:30:00,92.79,92.79,92.57,92.57,400.0,32.5455,32.5455,32.4684,32.4684,400.0
2008-07-10 15:40:00,92.79,92.81,92.57,92.81,7900.0,32.5455,32.5526,32.4684,32.5526,7900.0
2008-07-10 15:50:00,92.81,92.81,92.64,92.77,16600.0,32.5526,32.5526,32.4929,32.5385,16600.0
2008-07-11 09:30:00,92.31,92.6,92.25,92.6,5400.0,32.3772,32.4789,32.3561,32.4789,5400.0
2008-07-11 09:40:00,92.49,92.62,92.32,92.62,151000.0,32.4403,32.4859,32.3807,32.4859,151000.0
2008-07-11 09:50:00,92.68,92.77,92.61,92.74,9700.0,32.507,32.5385,32.4824,32.528,9700.0
2008-07-11 10:00:00,92.74,92.78,92.67,92.67,2000.0,32.528,32.542,32.5034,32.5034,2000.0
2008-07-11 10:10:00,92.67,92.81,92.67,92.7,2000.0,32.5034,32.5526,32.5034,32.514,2000.0
2008-07-11 10:20:00,92.68,92.68,92.63,92.68,300.0,32.507,32.507,32.4894,32.507,300.0
2008-07-11 10:30:00,92.68,92.68,92.23,92.23,105900.0,32.507,32.507,32.3491,32.3491,105900.0
2008-07-11 10:40:00,92.35,92.45,92.31,92.31,400.0,32.3912,32.4263,32.3772,32.3772,400.0
2008-07-11 10:50:00,92.33,92.63,92.33,92.63,700.0,32.3842,32.4894,32.3842,32.4894,700.0
2008-07-11 11:00:00,92.38,92.38,92.32,92.32,300.0,32.4017,32.4017,32.3807,32.3807,300.0
2008-07-11 11:10:00,92.58,92.58,92.57,92.58,400.0,32.4719,32.4719,32.4684,32.4719,400.0
2008-07-11 11:20:00,92.52,92.58,92.33,92.33,700.0,32.4508,32.4719,32.3842,32.3842,700.0
2008-07-11 11:30:00,92.48,92.49,92.47,92.49,500.0,32.4368,32.4403,32.4333,32.4403,500.0
2008-07-11 11:40:00,92.47,92.52,92.45,92.52,1900.0,32.4333,32.4508,32.4263,32.4508,1900.0
2008-07-11 11:50:00,92.52,92.52,92.51,92.51,1000.0,32.4508,32.4508,32.4473,32.4473,1000.0
2008-07-11 12:00:00,92.49,92.49,92.49,92.49,400.0,32.4403,32.4403,32.4403,32.4403,400.0
2008-07-11 12:10:00,92.4,92.48,92.4,92.48,500.0,32.4087,32.4368,32.4087,32.4368,500.0
2008-07-11 12:20:00,92.41,92.49,92.41,92.49,400.0,32.4123,32.4403,32.4123,32.4403,400.0
2008-07-11 12:30:00,92.47,92.5,92.47,92.5,200.0,32.4333,32.4438,32.4333,32.4438,200.0
2008-07-11 12:40:00,92.54,92.56,92.36,92.52,700.0,32.4578,32.4649,32.3947,32.4508,700.0
2008-07-11 12:50:00,92.54,92.54,92.36,92.36,700.0,32.4578,32.4578,32.3947,32.3947,700.0
2008-07-11 13:00:00,92.36,92.38,92.33,92.37,1300.0,32.3947,32.4017,32.3842,32.3982,1300.0
2008-07-11 13:10:00,92.53,92.53,92.53,92.53,500.0,32.4543,32.4543,32.4543,32.4543,500.0
2008-07-11 13:20:00,92.39,92.58,92.39,92.53,6200.0,32.4052,32.4719,32.4052,32.4543,6200.0
2008-07-11 13:30:00,92.56,92.56,92.53,92.54,2600.0,32.4649,32.4649,32.4543,32.4578,2600.0
2008-07-11 13:40:00,92.46,92.51,92.46,92.5,300.0,32.4298,32.4473,32.4298,32.4438,300.0
2008-07-11 13:50:00,92.55,92.72,92.52,92.7,1300.0,32.4614,32.521,32.4508,32.514,1300.0
2008-07-11 14:00:00,92.7,92.7,92.54,92.54,400.0,32.514,32.514,32.4578,32.4578,400.0
2008-07-11 14:10:00,92.54,92.62,92.54,92.62,300.0,32.4578,32.4859,32.4578,32.4859,300.0
2008-07-11 14:20:00,92.65,92.65,92.65,92.65,100.0,32.4964,32.4964,32.4964,32.4964,100.0
2008-07-11 14:30:00,92.66,92.66,92.3,92.3,1400.0,32.4999,32.4999,32.3737,32.3737,1400.0
2008-07-11 14:40:00,92.45,92.63,92.37,92.37,1200.0,32.4263,32.4894,32.3982,32.3982,1200.0
2008-07-11 14:50:00,92.37,92.37,92.37,92.37,0.0,32.3982,32.3982,32.3982,32.3982,0.0
2008-07-11 15:00:00,92.43,92.61,92.43,92.61,300.0,32.4193,32.4824,32.4193,32.4824,300.0
2008-07-11 15:10:00,92.67,92.67,92.46,92.59,1100.0,32.5034,32.5034,32.4298,32.4754,1100.0
2008-07-11 15:20:00,92.57,92.63,92.55,92.63,700.0,32.4684,32.4894,32.4614,32.4894,700.0
2008-07-11 15:30:00,92.64,92.67,92.64,92.67,400.0,32.4929,32.5034,32.4929,32.5034,400.0
2008-07-11 15:40:00,92.69,92.69,92.69,92.69,300.0,32.5105,32.5105,32.5105,32.5105,300.0
2008-07-11 15:50:00,92.69,92.71,92.55,92.65,2900.0,32.5105,32.5175,32.4614,32.4964,2900.0
2008-07-14 09:30:00,93.16,93.16,92.86,92.86,1300.0,32.6753,32.6753,32.5701,32.5701,1300.0
2008-07-14 09:40:00,92.86,92.89,92.69,92.77,4200.0,32.5701,32.5806,32.5105,32.5385,4200.0
2008-07-14 09:50:00,92.65,92.65,92.5,92.5,700.0,32.4964,32.4964,32.4438,32.4438,700.0
2008-07-14 10:00:00,92.49,92.5,92.47,92.5,400.0,32.4403,32.4438,32.4333,32.4438,400.0
2008-07-14 10:10:00,92.4,92.4,92.4,92.4,100.0,32.4087,32.4087,32.4087,32.4087,100.0
2008-07-14 10:20:00,92.49,92.58,92.49,92.58,2500.0,32.4403,32.4719,32.4403,32.4719,2500.0
2008-07-14 10:30:00,92.55,92.58,92.47,92.47,1000.0,32.4614,32.4719,32.4333,32.4333,1000.0
2008-07-14 10:40:00,92.49,92.49,92.49,92.49,100.0,32.4403,32.4403,32.4403,32.4403,100.0
2008-07-14 10:50:00,92.49,92.49,92.49,92.49,0.0,32.4403,32.4403,32.4403,32.4403,0.0
2008-07-14 11:00:00,92.34,92.34,92.18,92.23,2600.0,32.3877,32.3877,32.3316,32.3491,2600.0
2008-07-14 11:10:00,92.17,92.17,92.17,92.17,100.0,32.3281,32.3281,32.3281,32.3281,100.0
2008-07-14 11:20:00,92.17,92.17,92.17,92.17,0.0,32.3281,32.3281,32.3281,32.3281,0.0
2008-07-14 11:30:00,92.16,92.23,92.16,92.2,700.0,32.3246,32.3491,32.3246,32.3386,700.0
2008-07-14 11:40:00,92.22,92.22,92.17,92.2,400.0,32.3456,32.3456,32.3281,32.3386,400.0
2008-07-14 11:50:00,92.19,92.19,92.19,92.19,100.0,32.3351,32.3351,32.3351,32.3351,100.0
2008-07-14 12:00:00,92.42,92.42,92.19,92.38,400.0,32.4158,32.4158,32.3351,32.4017,400.0
2008-07-14 12:10:00,92.13,92.16,92.13,92.16,500.0,32.314,32.3246,32.314,32.3246,500.0
2008-07-14 12:20:00,92.18,92.18,92.18,92.18,200.0,32.3316,32.3316,32.3316,32.3316,200.0
2008-07-14 12:30:00,92.18,92.18,92.18,92.18,0.0,32.3316,32.3316,32.3316,32.3316,0.0
2008-07-14 12:40:00,92.18,92.18,92.18,92.18,0.0,32.3316,32.3316,32.3316,32.3316,0.0
2008-07-14 12:50:00,92.43,92.43,92.18,92.18,900.0,32.4193,32.4193,32.3316,32.3316,900.0
2008-07-14 13:00:00,92.42,92.44,92.42,92.44,1300.0,32.4158,32.4228,32.4158,32.4228,1300.0
2008-07-14 13:10:00,92.17,92.18,92.0,92.0,2600.0,32.3281,32.3316,32.2684,32.2684,2600.0
2008-07-14 13:20:00,91.95,92.0,91.95,92.0,300.0,32.2509,32.2684,32.2509,32.2684,300.0
2008-07-14 13:30:00,92.07,92.07,92.07,92.07,500.0,32.293,32.293,32.293,32.293,500.0
2008-07-14 13:40:00,92.1,92.1,92.1,92.1,1000.0,32.3035,32.3035,32.3035,32.3035,1000.0
2008-07-14 13:50:00,91.96,92.1,91.96,92.09,400.0,32.2544,32.3035,32.2544,32.3,400.0
2008-07-14 14:00:00,92.08,92.08,92.08,92.08,200.0,32.2965,32.2965,32.2965,32.2965,200.0
2008-07-14 14:10:00,92.0,92.0,92.0,92.0,800.0,32.2684,32.2684,32.2684,32.2684,800.0
2008-07-14 14:20:00,92.08,92.09,91.9,91.9,800.0,32.2965,32.3,32.2334,32.2334,800.0
2008-07-14 14:30:00,91.94,92.47,91.94,92.3,5700.0,32.2474,32.4333,32.2474,32.3737,5700.0
2008-07-14 14:40:00,92.3,92.3,92.3,92.3,0.0,32.3737,32.3737,32.3737,32.3737,0.0
2008-07-14 14:50:00,92.35,92.47,92.24,92.24,1800.0,32.3912,32.4333,32.3526,32.3526,1800.0
2008-07-14 15:00:00,92.4,92.4,92.13,92.13,500.0,32.4087,32.4087,32.314,32.314,500.0
2008-07-14 15:10:00,92.14,92.47,92.14,92.27,1100.0,32.3176,32.4333,32.3176,32.3631,1100.0
2008-07-14 15:20:00,92.28,92.28,92.27,92.27,200.0,32.3667,32.3667,32.3631,32.3631,200.0
2008-07-14 15:30:00,92.23,92.47,92.06,92.3,1300.0,32.3491,32.4333,32.2895,32.3737,1300.0
2008-07-14 15:40:00,92.28,92.42,92.12,92.31,700.0,32.3667,32.4158,32.3105,32.3772,700.0
2008-07-14 15:50:00,92.1,92.43,91.91,92.43,3300.0,32.3035,32.4193,32.2369,32.4193,3300.0
2008-07-15 09:30:00,91.71,91.71,91.41,91.41,2900.0,32.1667,32.1667,32.0615,32.0615,2900.0
2008-07-15 09:40:00,91.51,91.8,91.5,91.51,2100.0,32.0966,32.1983,32.0931,32.0966,2100.0
2008-07-15 09:50:00,91.6,91.79,91.5,91.79,400.0,32.1282,32.1948,32.0931,32.1948,400.0
2008-07-15 10:00:00,91.59,91.6,91.41,91.41,1100.0,32.1246,32.1282,32.0615,32.0615,1100.0
2008-07-15 10:10:00,91.48,91.48,91.12,91.12,2200.0,32.0861,32.0861,31.9598,31.9598,2200.0
2008-07-15 10:20:00,91.11,91.14,90.91,90.93,3300.0,31.9563,31.9668,31.8861,31.8932,3300.0
2008-07-15 10:30:00,90.91,91.6,90.91,90.99,6700.0,31.8861,32.1282,31.8861,31.9142,6700.0
2008-07-15 10:40:00,90.96,90.97,90.74,90.74,11200.0,31.9037,31.9072,31.8265,31.8265,11200.0
2008-07-15 10:50:00,90.82,90.89,90.73,90.89,1800.0,31.8546,31.8791,31.823,31.8791,1800.0
2008-07-15 11:00:00,90.9,91.1,90.9,91.06,2700.0,31.8826,31.9528,31.8826,31.9387,2700.0
2008-07-15 11:10:00,91.15,91.23,91.08,91.17,2600.0,31.9703,31.9984,31.9458,31.9773,2600.0
2008-07-15 11:20:00,91.2,91.54,91.2,91.4,3700.0,31.9879,32.1071,31.9879,32.058,3700.0
2008-07-15 11:30:00,91.2,91.25,91.19,91.23,1000.0,31.9879,32.0054,31.9843,31.9984,1000.0
2008-07-15 11:40:00,91.23,91.5,91.23,91.37,1900.0,31.9984,32.0931,31.9984,32.0475,1900.0
2008-07-15 11:50:00,91.48,91.48,91.2,91.35,1100.0,32.0861,32.0861,31.9879,32.0405,1100.0
2008-07-15 12:00:00,91.27,91.41,91.15,91.41,5300.0,32.0124,32.0615,31.9703,32.0615,5300.0
2008-07-15 12:10:00,91.42,91.44,91.11,91.11,5200.0,32.065,32.072,31.9563,31.9563,5200.0
2008-07-15 12:20:00,91.45,91.45,91.11,91.15,1200.0,32.0755,32.0755,31.9563,31.9703,1200.0
2008-07-15 12:30:00,91.21,91.21,91.11,91.12,2500.0,31.9914,31.9914,31.9563,31.9598,2500.0
2008-07-15 12:40:00,91.12,91.13,91.12,91.13,400.0,31.9598,31.9633,31.9598,31.9633,400.0
2008-07-15 12:50:00,91.12,91.17,91.11,91.17,1600.0,31.9598,31.9773,31.9563,31.9773,1600.0
2008-07-15 13:00:00,91.12,91.17,91.11,91.16,5900.0,31.9598,31.9773,31.9563,31.9738,5900.0
2008-07-15 13:10:00,91.17,91.18,91.12,91.18,1800.0,31.9773,31.9808,31.9598,31.9808,1800.0
2008-07-15 13:20:00,91.18,91.18,91.03,91.03,4000.0,31.9808,31.9808,31.9282,31.9282,4000.0
2008-07-15 13:30:00,91.02,91.06,91.02,91.04,700.0,31.9247,31.9387,31.9247,31.9317,700.0
2008-07-15 13:40:00,91.04,91.06,91.04,91.06,1200.0,31.9317,31.9387,31.9317,31.9387,1200.0
2008-07-15 13:50:00,91.16,91.16,91.02,91.02,1000.0,31.9738,31.9738,31.9247,31.9247,1000.0
2008-07-15 14:00:00,91.06,91.09,91.0,91.0,3100.0,31.9387,31.9493,31.9177,31.9177,3100.0
2008-07-15 14:10:00,91.09,91.09,91.04,91.04,700.0,31.9493,31.9493,31.9317,31.9317,700.0
2008-07-15 14:20:00,91.0,91.02,91.0,91.02,3100.0,31.9177,31.9247,31.9177,31.9247,3100.0
2008-07-15 14:30:00,91.01,91.02,90.98,90.98,3100.0,31.9212,31.9247,31.9107,31.9107,3100.0
2008-07-15 14:40:00,91.06,91.06,90.92,90.98,7300.0,31.9387,31.9387,31.8896,31.9107,7300.0
2008-07-15 14:50:00,90.92,90.98,90.84,90.98,2000.0,31.8896,31.9107,31.8616,31.9107,2000.0
2008-07-15 15:00:00,90.83,90.9,90.82,90.82,700.0,31.8581,31.8826,31.8546,31.8546,700.0
2008-07-15 15:10:00,90.86,91.45,90.86,91.06,6900.0,31.8686,32.0755,31.8686,31.9387,6900.0
2008-07-15 15:20:00,91.05,91.05,91.03,91.03,8200.0,31.9352,31.9352,31.9282,31.9282,8200.0
2008-07-15 15:30:00,91.03,91.32,91.03,91.03,4200.0,31.9282,32.0299,31.9282,31.9282,4200.0
2008-07-15 15:40:00,91.03,91.14,91.0,91.02,3100.0,31.9282,31.9668,31.9177,31.9247,3100.0
2008-07-15 15:50:00,91.02,91.12,91.0,91.0,5400.0,31.9247,31.9598,31.9177,31.9177,5400.0
2008-07-16 09:30:00,91.2,91.28,91.2,91.28,1300.0,31.9879,32.0159,31.9879,32.0159,1300.0
2008-07-16 09:40:00,91.2,91.2,91.2,91.2,500.0,31.9879,31.9879,31.9879,31.9879,500.0
2008-07-16 09:50:00,91.2,91.2,91.2,91.2,0.0,31.9879,31.9879,31.9879,31.9879,0.0
2008-07-16 10:00:00,91.12,91.25,91.0,91.21,2600.0,31.9598,32.0054,31.9177,31.9914,2600.0
2008-07-16 10:10:00,91.2,91.2,91.0,91.2,500.0,31.9879,31.9879,31.9177,31.9879,500.0
2008-07-16 10:20:00,91.17,91.19,91.17,91.19,1000.0,31.9773,31.9843,31.9773,31.9843,1000.0
2008-07-16 10:30:00,91.14,91.2,91.13,91.13,700.0,31.9668,31.9879,31.9633,31.9633,700.0
2008-07-16 10:40:00,91.25,91.25,91.13,91.13,800.0,32.0054,32.0054,31.9633,31.9633,800.0
2008-07-16 10:50:00,91.13,91.13,91.13,91.13,0.0,31.9633,31.9633,31.9633,31.9633,0.0
2008-07-16 11:00:00,91.23,91.24,91.23,91.24,200.0,31.9984,32.0019,31.9984,32.0019,200.0
2008-07-16 11:10:00,91.24,91.24,91.24,91.24,800.0,32.0019,32.0019,32.0019,32.0019,800.0
2008-07-16 11:20:00,91.23,91.23,91.23,91.23,100.0,31.9984,31.9984,31.9984,31.9984,100.0
2008-07-16 11:30:00,91.13,91.25,91.13,91.25,300.0,31.9633,32.0054,31.9633,32.0054,300.0
2008-07-16 11:40:00,91.22,91.22,91.15,91.15,700.0,31.9949,31.9949,31.9703,31.9703,700.0
2008-07-16 11:50:00,91.24,91.24,91.24,91.24,100.0,32.0019,32.0019,32.0019,32.0019,100.0
2008-07-16 12:00:00,91.24,91.25,91.24,91.25,400.0,32.0019,32.0054,32.0019,32.0054,400.0
2008-07-16 12:10:00,91.24,91.24,91.22,91.22,700.0,32.0019,32.0019,31.9949,31.9949,700.0
2008-07-16 12:20:00,91.23,91.24,91.23,91.23,300.0,31.9984,32.0019,31.9984,31.9984,300.0
2008-07-16 12:30:00,91.23,91.23,91.23,91.23,0.0,31.9984,31.9984,31.9984,31.9984,0.0
2008-07-16 12:40:00,91.23,91.24,91.22,91.22,700.0,31.9984,32.0019,31.9949,31.9949,700.0
2008-07-16 12:50:00,91.23,91.24,91.23,91.24,1800.0,31.9984,32.0019,31.9984,32.0019,1800.0
2008-07-16 13:00:00,91.24,91.25,91.24,91.24,700.0,32.0019,32.0054,32.0019,32.0019,700.0
2008-07-16 13:10:00,91.25,91.25,91.23,91.25,700.0,32.0054,32.0054,31.9984,32.0054,700.0
2008-07-16 13:20:00,91.23,91.25,91.23,91.25,600.0,31.9984,32.0054,31.9984,32.0054,600.0
2008-07-16 13:30:00,91.24,91.25,91.24,91.25,200.0,32.0019,32.0054,32.0019,32.0054,200.0
2008-07-16 13:40:00,91.41,91.41,91.41,91.41,300.0,32.0615,32.0615,32.0615,32.0615,300.0
2008-07-16 13:50:00,91.41,91.41,91.37,91.41,600.0,32.0615,32.0615,32.0475,32.0615,600.0
2008-07-16 14:00:00,91.38,91.39,91.38,91.39,200.0,32.051,32.0545,32.051,32.0545,200.0
2008-07-16 14:10:00,91.41,91.41,91.38,91.38,200.0,32.0615,32.0615,32.051,32.051,200.0
2008-07-16 14:20:00,91.41,91.41,91.38,91.38,300.0,32.0615,32.0615,32.051,32.051,300.0
2008-07-16 14:30:00,91.54,91.56,91.54,91.56,400.0,32.1071,32.1141,32.1071,32.1141,400.0
2008-07-16 14:40:00,91.56,91.56,91.28,91.28,1300.0,32.1141,32.1141,32.0159,32.0159,1300.0
2008-07-16 14:50:00,91.53,91.53,91.27,91.32,1400.0,32.1036,32.1036,32.0124,32.0299,1400.0
2008-07-16 15:00:00,91.53,91.53,91.53,91.53,100.0,32.1036,32.1036,32.1036,32.1036,100.0
2008-07-16 15:10:00,91.53,91.53,91.53,91.53,0.0,32.1036,32.1036,32.1036,32.1036,0.0
2008-07-16 15:20:00,91.56,91.56,91.29,91.29,300.0,32.1141,32.1141,32.0194,32.0194,300.0
2008-07-16 15:30:00,91.53,91.53,91.53,91.53,600.0,32.1036,32.1036,32.1036,32.1036,600.0
2008-07-16 15:40:00,91.51,91.57,91.51,91.57,400.0,32.0966,32.1176,32.0966,32.1176,400.0
2008-07-16 15:50:00,91.53,91.56,91.29,91.3,1100.0,32.1036,32.1141,32.0194,32.0229,1100.0
2008-07-17 09:30:00,91.7,92.55,91.7,92.46,5600.0,32.1632,32.4614,32.1632,32.4298,5600.0
2008-07-17 09:40:00,91.92,91.92,91.92,91.92,500.0,32.2404,32.2404,32.2404,32.2404,500.0
2008-07-17 09:50:00,92.5,92.54,91.95,91.95,800.0,32.4438,32.4578,32.2509,32.2509,800.0
2008-07-17 10:00:00,92.5,92.5,91.95,91.95,300.0,32.4438,32.4438,32.2509,32.2509,300.0
2008-07-17 10:10:00,91.95,91.95,91.95,91.95,0.0,32.2509,32.2509,32.2509,32.2509,0.0
2008-07-17 10:20:00,92.47,92.47,92.47,92.47,600.0,32.4333,32.4333,32.4333,32.4333,600.0
2008-07-17 10:30:00,92.4,92.4,92.4,92.4,300.0,32.4087,32.4087,32.4087,32.4087,300.0
2008-07-17 10:40:00,92.44,92.45,92.42,92.42,900.0,32.4228,32.4263,32.4158,32.4158,900.0
2008-07-17 10:50:00,91.86,91.86,91.86,91.86,900.0,32.2193,32.2193,32.2193,32.2193,900.0
2008-07-17 11:00:00,91.92,91.92,91.92,91.92,100.0,32.2404,32.2404,32.2404,32.2404,100.0
2008-07-17 11:10:00,91.8,92.0,91.75,92.0,1300.0,32.1983,32.2684,32.1808,32.2684,1300.0
2008-07-17 11:20:00,91.94,91.94,91.94,91.94,100.0,32.2474,32.2474,32.2474,32.2474,100.0
2008-07-17 11:30:00,91.96,91.96,91.96,91.96,100.0,32.2544,32.2544,32.2544,32.2544,100.0
2008-07-17 11:40:00,91.85,91.85,91.85,91.85,200.0,32.2158,32.2158,32.2158,32.2158,200.0
2008-07-17 11:50:00,91.8,91.8,91.7,91.7,5000.0,32.1983,32.1983,32.1632,32.1632,5000.0
2008-07-17 12:00:00,91.75,91.75,91.75,91.75,300.0,32.1808,32.1808,32.1808,32.1808,300.0
2008-07-17 12:10:00,91.7,91.7,91.67,91.67,900.0,32.1632,32.1632,32.1527,32.1527,900.0
2008-07-17 12:20:00,91.69,91.69,91.69,91.69,100.0,32.1597,32.1597,32.1597,32.1597,100.0
2008-07-17 12:30:00,91.69,91.69,91.69,91.69,200.0,32.1597,32.1597,32.1597,32.1597,200.0
2008-07-17 12:40:00,91.7,91.7,91.7,91.7,100.0,32.1632,32.1632,32.1632,32.1632,100.0
2008-07-17 12:50:00,91.54,91.54,91.54,91.54,200.0,32.1071,32.1071,32.1071,32.1071,200.0
2008-07-17 13:00:00,91.67,91.7,91.53,91.7,1000.0,32.1527,32.1632,32.1036,32.1632,1000.0
2008-07-17 13:10:00,91.65,91.7,91.65,91.7,700.0,32.1457,32.1632,32.1457,32.1632,700.0
2008-07-17 13:20:00,92.07,92.07,92.07,92.07,600.0,32.293,32.293,32.293,32.293,600.0
2008-07-17 13:30:00,91.67,92.1,91.67,92.05,1700.0,32.1527,32.3035,32.1527,32.286,1700.0
2008-07-17 13:40:00,92.0,92.05,92.0,92.0,700.0,32.2684,32.286,32.2684,32.2684,700.0
2008-07-17 13:50:00,91.7,92.05,91.7,92.05,2400.0,32.1632,32.286,32.1632,32.286,2400.0
2008-07-17 14:00:00,92.05,92.05,91.65,91.65,300.0,32.286,32.286,32.1457,32.1457,300.0
2008-07-17 14:10:00,92.01,92.05,92.01,92.05,600.0,32.272,32.286,32.272,32.286,600.0
2008-07-17 14:20:00,91.76,92.05,91.76,92.05,800.0,32.1843,32.286,32.1843,32.286,800.0
2008-07-17 14:30:00,92.05,92.05,92.01,92.01,1000.0,32.286,32.286,32.272,32.272,1000.0
2008-07-17 14:40:00,92.05,92.05,91.82,92.05,600.0,32.286,32.286,32.2053,32.286,600.0
2008-07-17 14:50:00,92.05,92.05,92.05,92.05,1400.0,32.286,32.286,32.286,32.286,1400.0
2008-07-17 15:00:00,92.04,92.04,91.75,91.75,1400.0,32.2825,32.2825,32.1808,32.1808,1400.0
2008-07-17 15:10:00,91.6,92.44,91.51,91.56,1500.0,32.1282,32.4228,32.0966,32.1141,1500.0
2008-07-17 15:20:00,92.44,92.44,91.8,91.8,600.0,32.4228,32.4228,32.1983,32.1983,600.0
2008-07-17 15:30:00,91.8,92.3,91.46,92.25,4200.0,32.1983,32.3737,32.079,32.3561,4200.0
2008-07-17 15:40:00,91.51,91.51,91.51,91.51,100.0,32.0966,32.0966,32.0966,32.0966,100.0
2008-07-17 15:50:00,91.5,91.57,91.5,91.57,200.0,32.0931,32.1176,32.0931,32.1176,200.0
2008-07-18 09:30:00,92.09,92.25,92.09,92.25,1100.0,32.3,32.3561,32.3,32.3561,1100.0
2008-07-18 09:40:00,92.25,92.25,92.25,92.25,0.0,32.3561,32.3561,32.3561,32.3561,0.0
2008-07-18 09:50:00,92.19,92.29,91.9,92.22,500.0,32.3351,32.3702,32.2334,32.3456,500.0
2008-07-18 10:00:00,92.3,92.5,92.3,92.5,600.0,32.3737,32.4438,32.3737,32.4438,600.0
2008-07-18 10:10:00,92.5,92.5,92.5,92.5,0.0,32.4438,32.4438,32.4438,32.4438,0.0
2008-07-18 10:20:00,92.75,92.79,92.7,92.74,1600.0,32.5315,32.5455,32.514,32.528,1600.0
2008-07-18 10:30:00,92.79,92.89,92.7,92.89,900.0,32.5455,32.5806,32.514,32.5806,900.0
2008-07-18 10:40:00,92.85,92.85,91.91,92.01,3400.0,32.5666,32.5666,32.2369,32.272,3400.0
2008-07-18 10:50:00,92.04,92.85,92.04,92.85,500.0,32.2825,32.5666,32.2825,32.5666,500.0
2008-07-18 11:00:00,92.75,92.79,92.75,92.77,700.0,32.5315,32.5455,32.5315,32.5385,700.0
2008-07-18 11:10:00,92.64,92.64,92.25,92.25,1900.0,32.4929,32.4929,32.3561,32.3561,1900.0
2008-07-18 11:20:00,92.49,92.73,91.77,91.77,1400.0,32.4403,32.5245,32.1878,32.1878,1400.0
2008-07-18 11:30:00,92.72,92.72,91.8,91.8,500.0,32.521,32.521,32.1983,32.1983,500.0
2008-07-18 11:40:00,92.65,92.65,92.0,92.49,1200.0,32.4964,32.4964,32.2684,32.4403,1200.0
2008-07-18 11:50:00,92.51,92.51,92.0,92.0,2200.0,32.4473,32.4473,32.2684,32.2684,2200.0
2008-07-18 12:00:00,92.36,92.45,91.81,92.45,300.0,32.3947,32.4263,32.2018,32.4263,300.0
2008-07-18 12:10:00,92.42,92.42,92.36,92.36,1800.0,32.4158,32.4158,32.3947,32.3947,1800.0
2008-07-18 12:20:00,92.4,92.4,91.92,91.92,2300.0,32.4087,32.4087,32.2404,32.2404,2300.0
2008-07-18 12:30:00,92.4,92.4,92.4,92.4,200.0,32.4087,32.4087,32.4087,32.4087,200.0
2008-07-18 12:40:00,92.36,92.36,92.36,92.36,100.0,32.3947,32.3947,32.3947,32.3947,100.0
2008-07-18 12:50:00,92.33,92.33,92.33,92.33,200.0,32.3842,32.3842,32.3842,32.3842,200.0
2008-07-18 13:00:00,91.95,91.95,91.95,91.95,200.0,32.2509,32.2509,32.2509,32.2509,200.0
2008-07-18 13:10:00,91.95,91.95,91.95,91.95,0.0,32.2509,32.2509,32.2509,32.2509,0.0
2008-07-18 13:20:00,92.39,92.4,92.39,92.4,300.0,32.4052,32.4087,32.4052,32.4087,300.0
2008-07-18 13:30:00,92.13,92.13,92.13,92.13,300.0,32.314,32.314,32.314,32.314,300.0
2008-07-18 13:40:00,92.13,92.13,92.13,92.13,0.0,32.314,32.314,32.314,32.314,0.0
2008-07-18 13:50:00,92.4,92.9,92.37,92.7,2900.0,32.4087,32.5841,32.3982,32.514,2900.0
2008-07-18 14:00:00,92.75,92.9,92.72,92.85,3500.0,32.5315,32.5841,32.521,32.5666,3500.0
2008-07-18 14:10:00,92.4,93.04,92.4,92.88,1700.0,32.4087,32.6332,32.4087,32.5771,1700.0
2008-07-18 14:20:00,92.82,92.88,92.82,92.88,400.0,32.5561,32.5771,32.5561,32.5771,400.0
2008-07-18 14:30:00,92.88,92.88,92.82,92.82,1100.0,32.5771,32.5771,32.5561,32.5561,1100.0
2008-07-18 14:40:00,92.88,92.88,92.87,92.87,300.0,32.5771,32.5771,32.5736,32.5736,300.0
2008-07-18 14:50:00,92.78,92.88,92.76,92.76,1300.0,32.542,32.5771,32.535,32.535,1300.0
2008-07-18 15:00:00,92.78,92.8,92.6,92.8,1400.0,32.542,32.549,32.4789,32.549,1400.0
2008-07-18 15:10:00,92.8,92.8,92.62,92.62,300.0,32.549,32.549,32.4859,32.4859,300.0
2008-07-18 15:20:00,92.7,93.04,92.61,92.9,6700.0,32.514,32.6332,32.4824,32.5841,6700.0
2008-07-18 15:30:00,92.9,92.9,92.9,92.9,0.0,32.5841,32.5841,32.5841,32.5841,0.0
2008-07-18 15:40:00,92.95,92.98,92.8,92.8,2100.0,32.6017,32.6122,32.549,32.549,2100.0
2008-07-18 15:50:00,92.82,92.97,92.81,92.97,1900.0,32.5561,32.6087,32.5526,32.6087,1900.0
2008-07-21 09:30:00,93.52,93.6,93.4,93.59,2700.0,32.8016,32.8296,32.7595,32.8261,2700.0
2008-07-21 09:40:00,93.57,93.57,93.57,93.57,100.0,32.8191,32.8191,32.8191,32.8191,100.0
2008-07-21 09:50:00,93.39,93.45,93.12,93.45,1700.0,32.756,32.777,32.6613,32.777,1700.0
2008-07-21 10:00:00,93.47,93.47,93.15,93.15,300.0,32.784,32.784,32.6718,32.6718,300.0
2008-07-21 10:10:00,93.44,93.45,93.39,93.39,1500.0,32.7735,32.777,32.756,32.756,1500.0
2008-07-21 10:20:00,93.48,93.48,93.48,93.48,300.0,32.7875,32.7875,32.7875,32.7875,300.0
2008-07-21 10:30:00,93.49,93.49,93.44,93.44,1100.0,32.7911,32.7911,32.7735,32.7735,1100.0
2008-07-21 10:40:00,93.46,93.55,93.46,93.53,2800.0,32.7805,32.8121,32.7805,32.8051,2800.0
2008-07-21 10:50:00,93.56,93.56,93.56,93.56,2100.0,32.8156,32.8156,32.8156,32.8156,2100.0
2008-07-21 11:00:00,93.52,93.57,93.5,93.5,400.0,32.8016,32.8191,32.7946,32.7946,400.0
2008-07-21 11:10:00,93.5,93.5,93.5,93.5,0.0,32.7946,32.7946,32.7946,32.7946,0.0
2008-07-21 11:20:00,93.56,93.56,93.56,93.56,100.0,32.8156,32.8156,32.8156,32.8156,100.0
2008-07-21 11:30:00,93.57,93.57,93.5,93.5,2800.0,32.8191,32.8191,32.7946,32.7946,2800.0
2008-07-21 11:40:00,93.43,93.53,93.43,93.53,300.0,32.77,32.8051,32.77,32.8051,300.0
2008-07-21 11:50:00,93.43,93.57,93.43,93.56,800.0,32.77,32.8191,32.77,32.8156,800.0
2008-07-21 12:00:00,93.57,93.57,93.57,93.57,100.0,32.8191,32.8191,32.8191,32.8191,100.0
2008-07-21 12:10:00,93.5,93.57,93.5,93.57,600.0,32.7946,32.8191,32.7946,32.8191,600.0
2008-07-21 12:20:00,93.57,93.61,93.55,93.61,1800.0,32.8191,32.8331,32.8121,32.8331,1800.0
2008-07-21 12:30:00,93.57,93.57,93.57,93.57,100.0,32.8191,32.8191,32.8191,32.8191,100.0
2008-07-21 12:40:00,93.57,93.57,93.57,93.57,0.0,32.8191,32.8191,32.8191,32.8191,0.0
2008-07-21 12:50:00,93.57,93.57,93.57,93.57,0.0,32.8191,32.8191,32.8191,32.8191,0.0
2008-07-21 13:00:00,93.57,93.59,93.56,93.59,400.0,32.8191,32.8261,32.8156,32.8261,400.0
2008-07-21 13:10:00,93.59,93.69,93.59,93.69,1600.0,32.8261,32.8612,32.8261,32.8612,1600.0
2008-07-21 13:20:00,93.69,93.69,93.69,93.69,0.0,32.8612,32.8612,32.8612,32.8612,0.0
2008-07-21 13:30:00,93.68,93.68,93.5,93.51,700.0,32.8577,32.8577,32.7946,32.7981,700.0
2008-07-21 13:40:00,93.51,93.55,93.51,93.51,2800.0,32.7981,32.8121,32.7981,32.7981,2800.0
2008-07-21 13:50:00,93.5,93.5,93.5,93.5,2900.0,32.7946,32.7946,32.7946,32.7946,2900.0
2008-07-21 14:00:00,93.53,93.54,93.53,93.54,400.0,32.8051,32.8086,32.8051,32.8086,400.0
2008-07-21 14:10:00,93.5,93.5,93.27,93.32,1700.0,32.7946,32.7946,32.7139,32.7314,1700.0
2008-07-21 14:20:00,93.32,93.32,93.32,93.32,0.0,32.7314,32.7314,32.7314,32.7314,0.0
2008-07-21 14:30:00,93.53,93.54,93.5,93.5,5100.0,32.8051,32.8086,32.7946,32.7946,5100.0
2008-07-21 14:40:00,93.48,93.48,93.48,93.48,100.0,32.7875,32.7875,32.7875,32.7875,100.0
2008-07-21 14:50:00,93.26,93.26,93.1,93.1,1900.0,32.7104,32.7104,32.6543,32.6543,1900.0
2008-07-21 15:00:00,93.01,93.45,93.01,93.42,2900.0,32.6227,32.777,32.6227,32.7665,2900.0
2008-07-21 15:10:00,93.42,93.42,93.42,93.42,0.0,32.7665,32.7665,32.7665,32.7665,0.0
2008-07-21 15:20:00,93.34,93.34,93.07,93.07,1200.0,32.7384,32.7384,32.6437,32.6437,1200.0
2008-07-21 15:30:00,93.07,93.07,93.0,93.0,1900.0,32.6437,32.6437,32.6192,32.6192,1900.0
2008-07-21 15:40:00,93.05,93.45,93.05,93.36,2000.0,32.6367,32.777,32.6367,32.7455,2000.0
2008-07-21 15:50:00,93.13,93.5,93.13,93.5,1100.0,32.6648,32.7946,32.6648,32.7946,1100.0
2008-07-22 09:30:00,93.3,93.47,93.3,93.47,1500.0,32.7244,32.784,32.7244,32.784,1500.0
2008-07-22 09:40:00,93.39,93.39,93.39,93.39,100.0,32.756,32.756,32.756,32.756,100.0
2008-07-22 09:50:00,93.43,93.45,93.43,93.43,500.0,32.77,32.777,32.77,32.77,500.0
2008-07-22 10:00:00,93.38,93.38,93.12,93.12,300.0,32.7525,32.7525,32.6613,32.6613,300.0
2008-07-22 10:10:00,93.16,93.24,93.16,93.24,200.0,32.6753,32.7034,32.6753,32.7034,200.0
2008-07-22 10:20:00,93.26,93.43,93.12,93.39,2000.0,32.7104,32.77,32.6613,32.756,2000.0
2008-07-22 10:30:00,93.18,93.37,93.18,93.37,700.0,32.6823,32.749,32.6823,32.749,700.0
2008-07-22 10:40:00,93.37,93.44,93.37,93.43,600.0,32.749,32.7735,32.749,32.77,600.0
2008-07-22 10:50:00,93.39,93.39,93.39,93.39,200.0,32.756,32.756,32.756,32.756,200.0
2008-07-22 11:00:00,93.21,93.44,93.21,93.44,700.0,32.6928,32.7735,32.6928,32.7735,700.0
2008-07-22 11:10:00,93.4,93.4,93.4,93.4,7500.0,32.7595,32.7595,32.7595,32.7595,7500.0
2008-07-22 11:20:00,93.4,93.45,93.3,93.4,9400.0,32.7595,32.777,32.7244,32.7595,9400.0
2008-07-22 11:30:00,93.4,93.4,93.38,93.38,19700.0,32.7595,32.7595,32.7525,32.7525,19700.0
2008-07-22 11:40:00,93.39,93.4,93.38,93.4,10000.0,32.756,32.7595,32.7525,32.7595,10000.0
2008-07-22 11:50:00,93.41,93.41,93.41,93.41,100.0,32.763,32.763,32.763,32.763,100.0
2008-07-22 12:00:00,93.45,93.45,93.45,93.45,2800.0,32.777,32.777,32.777,32.777,2800.0
2008-07-22 12:10:00,93.45,93.45,93.45,93.45,0.0,32.777,32.777,32.777,32.777,0.0
2008-07-22 12:20:00,93.5,93.6,93.5,93.53,900.0,32.7946,32.8296,32.7946,32.8051,900.0
2008-07-22 12:30:00,93.53,93.53,93.53,93.53,0.0,32.8051,32.8051,32.8051,32.8051,0.0
2008-07-22 12:40:00,93.6,93.6,93.5,93.52,700.0,32.8296,32.8296,32.7946,32.8016,700.0
2008-07-22 12:50:00,93.65,93.65,93.65,93.65,10000.0,32.8472,32.8472,32.8472,32.8472,10000.0
2008-07-22 13:00:00,93.68,93.68,93.68,93.68,100.0,32.8577,32.8577,32.8577,32.8577,100.0
2008-07-22 13:10:00,93.68,93.68,93.68,93.68,200.0,32.8577,32.8577,32.8577,32.8577,200.0
2008-07-22 13:20:00,93.65,93.65,93.65,93.65,200.0,32.8472,32.8472,32.8472,32.8472,200.0
2008-07-22 13:30:00,93.7,93.7,93.67,93.67,900.0,32.8647,32.8647,32.8542,32.8542,900.0
2008-07-22 13:40:00,93.65,93.7,93.65,93.7,5800.0,32.8472,32.8647,32.8472,32.8647,5800.0
2008-07-22 13:50:00,93.69,93.69,93.62,93.69,2900.0,32.8612,32.8612,32.8367,32.8612,2900.0
2008-07-22 14:00:00,93.68,93.69,93.68,93.69,200.0,32.8577,32.8612,32.8577,32.8612,200.0
2008-07-22 14:10:00,93.6,93.68,93.6,93.68,400.0,32.8296,32.8577,32.8296,32.8577,400.0
2008-07-22 14:20:00,93.67,93.67,93.57,93.66,1100.0,32.8542,32.8542,32.8191,32.8507,1100.0
2008-07-22 14:30:00,93.67,93.67,93.61,93.61,1300.0,32.8542,32.8542,32.8331,32.8331,1300.0
2008-07-22 14:40:00,93.6,93.66,93.6,93.66,300.0,32.8296,32.8507,32.8296,32.8507,300.0
2008-07-22 14:50:00,93.67,93.67,93.65,93.66,2600.0,32.8542,32.8542,32.8472,32.8507,2600.0
2008-07-22 15:00:00,93.67,93.67,93.64,93.65,1500.0,32.8542,32.8542,32.8437,32.8472,1500.0
2008-07-22 15:10:00,93.64,93.67,93.64,93.66,800.0,32.8437,32.8542,32.8437,32.8507,800.0
2008-07-22 15:20:00,93.67,93.67,93.66,93.66,1000.0,32.8542,32.8542,32.8507,32.8507,1000.0
2008-07-22 15:30:00,93.67,93.67,93.62,93.62,600.0,32.8542,32.8542,32.8367,32.8367,600.0
2008-07-22 15:40:00,93.67,93.78,93.67,93.78,9300.0,32.8542,32.8928,32.8542,32.8928,9300.0
2008-07-22 15:50:00,93.85,93.89,93.77,93.82,2200.0,32.9173,32.9314,32.8893,32.9068,2200.0
2008-07-23 09:30:00,93.65,93.65,93.55,93.65,4500.0,32.8472,32.8472,32.8121,32.8472,4500.0
2008-07-23 09:40:00,93.65,93.65,93.65,93.65,1500.0,32.8472,32.8472,32.8472,32.8472,1500.0
2008-07-23 09:50:00,93.77,93.77,93.77,93.77,500.0,32.8893,32.8893,32.8893,32.8893,500.0
2008-07-23 10:00:00,93.77,93.83,93.77,93.77,700.0,32.8893,32.9103,32.8893,32.8893,700.0
2008-07-23 10:10:00,93.83,93.83,93.7,93.75,1100.0,32.9103,32.9103,32.8647,32.8823,1100.0
2008-07-23 10:20:00,93.71,93.82,93.71,93.78,1000.0,32.8682,32.9068,32.8682,32.8928,1000.0
2008-07-23 10:30:00,93.79,93.81,93.76,93.8,1300.0,32.8963,32.9033,32.8858,32.8998,1300.0
2008-07-23 10:40:00,93.79,93.81,93.77,93.81,800.0,32.8963,32.9033,32.8893,32.9033,800.0
2008-07-23 10:50:00,93.8,93.8,93.72,93.72,700.0,32.8998,32.8998,32.8717,32.8717,700.0
2008-07-23 11:00:00,93.75,93.75,93.71,93.71,900.0,32.8823,32.8823,32.8682,32.8682,900.0
2008-07-23 11:10:00,93.75,93.83,93.75,93.83,2800.0,32.8823,32.9103,32.8823,32.9103,2800.0
2008-07-23 11:20:00,93.76,93.82,93.75,93.76,2000.0,32.8858,32.9068,32.8823,32.8858,2000.0
2008-07-23 11:30:00,93.82,93.82,93.76,93.76,1900.0,32.9068,32.9068,32.8858,32.8858,1900.0
2008-07-23 11:40:00,93.82,93.82,93.77,93.77,400.0,32.9068,32.9068,32.8893,32.8893,400.0
2008-07-23 11:50:00,93.78,93.79,93.78,93.79,300.0,32.8928,32.8963,32.8928,32.8963,300.0
2008-07-23 12:00:00,93.79,93.8,93.75,93.76,2700.0,32.8963,32.8998,32.8823,32.8858,2700.0
2008-07-23 12:10:00,93.8,93.81,93.77,93.8,900.0,32.8998,32.9033,32.8893,32.8998,900.0
2008-07-23 12:20:00,93.81,93.87,93.77,93.85,5000.0,32.9033,32.9243,32.8893,32.9173,5000.0
2008-07-23 12:30:00,93.82,93.86,93.82,93.86,7900.0,32.9068,32.9208,32.9068,32.9208,7900.0
2008-07-23 12:40:00,93.87,93.93,93.87,93.93,1500.0,32.9243,32.9454,32.9243,32.9454,1500.0
2008-07-23 12:50:00,93.92,93.92,93.86,93.9,1000.0,32.9419,32.9419,32.9208,32.9349,1000.0
2008-07-23 13:00:00,93.89,93.89,93.85,93.85,1000.0,32.9314,32.9314,32.9173,32.9173,1000.0
2008-07-23 13:10:00,93.88,93.88,93.88,93.88,17800.0,32.9278,32.9278,32.9278,32.9278,17800.0
2008-07-23 13:20:00,93.87,93.9,93.85,93.85,27500.0,32.9243,32.9349,32.9173,32.9173,27500.0
2008-07-23 13:30:00,93.85,93.89,93.85,93.89,25100.0,32.9173,32.9314,32.9173,32.9314,25100.0
2008-07-23 13:40:00,93.79,93.89,93.75,93.75,27900.0,32.8963,32.9314,32.8823,32.8823,27900.0
2008-07-23 13:50:00,93.83,93.87,93.75,93.83,16800.0,32.9103,32.9243,32.8823,32.9103,16800.0
2008-07-23 14:00:00,93.82,93.88,93.82,93.86,400.0,32.9068,32.9278,32.9068,32.9208,400.0
2008-07-23 14:10:00,93.8,93.88,93.8,93.85,2000.0,32.8998,32.9278,32.8998,32.9173,2000.0
2008-07-23 14:20:00,93.87,93.88,93.7,93.82,18400.0,32.9243,32.9278,32.8647,32.9068,18400.0
2008-07-23 14:30:00,93.79,93.79,93.79,93.79,100.0,32.8963,32.8963,32.8963,32.8963,100.0
2008-07-23 14:40:00,93.8,93.8,93.8,93.8,100.0,32.8998,32.8998,32.8998,32.8998,100.0
2008-07-23 14:50:00,93.79,93.79,93.7,93.7,2300.0,32.8963,32.8963,32.8647,32.8647,2300.0
2008-07-23 15:00:00,93.74,93.86,93.61,93.61,4200.0,32.8787,32.9208,32.8331,32.8331,4200.0
2008-07-23 15:10:00,93.64,93.76,93.64,93.76,1800.0,32.8437,32.8858,32.8437,32.8858,1800.0
2008-07-23 15:20:00,93.76,93.76,93.67,93.7,900.0,32.8858,32.8858,32.8542,32.8647,900.0
2008-07-23 15:30:00,93.74,93.74,93.61,93.61,2000.0,32.8787,32.8787,32.8331,32.8331,2000.0
2008-07-23 15:40:00,93.63,93.63,93.56,93.6,1200.0,32.8402,32.8402,32.8156,32.8296,1200.0
2008-07-23 15:50:00,93.56,93.74,93.55,93.57,1900.0,32.8156,32.8787,32.8121,32.8191,1900.0
2008-07-24 09:30:00,93.81,93.85,93.33,93.33,1400.0,32.9033,32.9173,32.7349,32.7349,1400.0
2008-07-24 09:40:00,93.35,93.35,93.35,93.35,100.0,32.742,32.742,32.742,32.742,100.0
2008-07-24 09:50:00,93.35,93.6,93.35,93.6,1100.0,32.742,32.8296,32.742,32.8296,1100.0
2008-07-24 10:00:00,93.6,93.85,93.35,93.76,2000.0,32.8296,32.9173,32.742,32.8858,2000.0
2008-07-24 10:10:00,93.36,93.63,93.36,93.37,600.0,32.7455,32.8402,32.7455,32.749,600.0
2008-07-24 10:20:00,93.36,93.36,93.31,93.35,4100.0,32.7455,32.7455,32.7279,32.742,4100.0
2008-07-24 10:30:00,93.73,93.74,93.27,93.35,1200.0,32.8752,32.8787,32.7139,32.742,1200.0
2008-07-24 10:40:00,93.64,93.64,93.36,93.64,500.0,32.8437,32.8437,32.7455,32.8437,500.0
2008-07-24 10:50:00,93.49,93.64,93.35,93.64,3300.0,32.7911,32.8437,32.742,32.8437,3300.0
2008-07-24 11:00:00,93.39,93.5,93.35,93.45,700.0,32.756,32.7946,32.742,32.777,700.0
2008-07-24 11:10:00,93.71,93.71,93.35,93.4,700.0,32.8682,32.8682,32.742,32.7595,700.0
2008-07-24 11:20:00,93.4,93.4,93.4,93.4,300.0,32.7595,32.7595,32.7595,32.7595,300.0
2008-07-24 11:30:00,93.4,93.68,93.4,93.68,400.0,32.7595,32.8577,32.7595,32.8577,400.0
2008-07-24 11:40:00,93.68,93.68,93.26,93.26,1500.0,32.8577,32.8577,32.7104,32.7104,1500.0
2008-07-24 11:50:00,93.31,93.31,93.31,93.31,400.0,32.7279,32.7279,32.7279,32.7279,400.0
2008-07-24 12:00:00,93.36,93.67,93.26,93.26,600.0,32.7455,32.8542,32.7104,32.7104,600.0
2008-07-24 12:10:00,93.27,93.67,93.27,93.67,300.0,32.7139,32.8542,32.7139,32.8542,300.0
2008-07-24 12:20:00,93.5,93.68,93.5,93.5,1400.0,32.7946,32.8577,32.7946,32.7946,1400.0
2008-07-24 12:30:00,93.5,93.68,93.5,93.68,600.0,32.7946,32.8577,32.7946,32.8577,600.0
2008-07-24 12:40:00,93.68,93.68,93.68,93.68,0.0,32.8577,32.8577,32.8577,32.8577,0.0
2008-07-24 12:50:00,93.7,93.84,93.7,93.84,1100.0,32.8647,32.9138,32.8647,32.9138,1100.0
2008-07-24 13:00:00,93.82,93.82,93.7,93.7,800.0,32.9068,32.9068,32.8647,32.8647,800.0
2008-07-24 13:10:00,93.84,93.84,93.7,93.7,400.0,32.9138,32.9138,32.8647,32.8647,400.0
2008-07-24 13:20:00,93.84,93.84,93.7,93.7,400.0,32.9138,32.9138,32.8647,32.8647,400.0
2008-07-24 13:30:00,93.81,93.81,93.7,93.7,600.0,32.9033,32.9033,32.8647,32.8647,600.0
2008-07-24 13:40:00,93.7,93.83,93.7,93.82,1100.0,32.8647,32.9103,32.8647,32.9068,1100.0
2008-07-24 13:50:00,93.7,93.81,93.7,93.81,800.0,32.8647,32.9033,32.8647,32.9033,800.0
2008-07-24 14:00:00,93.7,93.7,93.7,93.7,300.0,32.8647,32.8647,32.8647,32.8647,300.0
2008-07-24 14:10:00,93.7,93.81,93.7,93.81,500.0,32.8647,32.9033,32.8647,32.9033,500.0
2008-07-24 14:20:00,93.84,93.85,93.83,93.85,400.0,32.9138,32.9173,32.9103,32.9173,400.0
2008-07-24 14:30:00,93.7,93.73,93.7,93.7,700.0,32.8647,32.8752,32.8647,32.8647,700.0
2008-07-24 14:40:00,93.84,93.85,93.77,93.77,6500.0,32.9138,32.9173,32.8893,32.8893,6500.0
2008-07-24 14:50:00,93.9,93.91,93.75,93.83,2800.0,32.9349,32.9384,32.8823,32.9103,2800.0
2008-07-24 15:00:00,93.84,93.84,93.75,93.81,12500.0,32.9138,32.9138,32.8823,32.9033,12500.0
2008-07-24 15:10:00,93.8,93.85,93.6,93.84,2200.0,32.8998,32.9173,32.8296,32.9138,2200.0
2008-07-24 15:20:00,93.5,93.65,93.5,93.5,500.0,32.7946,32.8472,32.7946,32.7946,500.0
2008-07-24 15:30:00,93.8,93.85,93.54,93.8,3100.0,32.8998,32.9173,32.8086,32.8998,3100.0
2008-07-24 15:40:00,93.8,94.24,93.44,93.44,3300.0,32.8998,33.0541,32.7735,32.7735,3300.0
2008-07-24 15:50:00,93.47,93.81,93.35,93.79,1600.0,32.784,32.9033,32.742,32.8963,1600.0
2008-07-25 09:30:00,93.75,93.93,93.7,93.88,5100.0,32.8823,32.9454,32.8647,32.9278,5100.0
2008-07-25 09:40:00,93.93,93.93,93.71,93.71,600.0,32.9454,32.9454,32.8682,32.8682,600.0
2008-07-25 09:50:00,93.71,93.71,93.71,93.71,0.0,32.8682,32.8682,32.8682,32.8682,0.0
2008-07-25 10:00:00,93.71,93.71,93.71,93.71,0.0,32.8682,32.8682,32.8682,32.8682,0.0
2008-07-25 10:10:00,93.94,93.94,93.94,93.94,100.0,32.9489,32.9489,32.9489,32.9489,100.0
2008-07-25 10:20:00,93.83,93.98,93.82,93.97,3800.0,32.9103,32.9629,32.9068,32.9594,3800.0
2008-07-25 10:30:00,93.82,93.82,93.82,93.82,100.0,32.9068,32.9068,32.9068,32.9068,100.0
2008-07-25 10:40:00,93.84,94.53,93.84,94.53,2400.0,32.9138,33.1558,32.9138,33.1558,2400.0
2008-07-25 10:50:00,93.93,94.08,93.93,94.01,1900.0,32.9454,32.998,32.9454,32.9734,1900.0
2008-07-25 11:00:00,93.95,93.95,93.95,93.95,100.0,32.9524,32.9524,32.9524,32.9524,100.0
2008-07-25 11:10:00,93.93,94.08,93.93,93.94,15900.0,32.9454,32.998,32.9454,32.9489,15900.0
2008-07-25 11:20:00,94.02,94.02,94.02,94.02,100.0,32.977,32.977,32.977,32.977,100.0
2008-07-25 11:30:00,94.02,94.08,94.02,94.05,4500.0,32.977,32.998,32.977,32.9875,4500.0
2008-07-25 11:40:00,94.08,94.08,94.08,94.08,200.0,32.998,32.998,32.998,32.998,200.0
2008-07-25 11:50:00,94.06,94.08,94.06,94.08,500.0,32.991,32.998,32.991,32.998,500.0
2008-07-25 12:00:00,94.04,94.04,94.04,94.04,100.0,32.984,32.984,32.984,32.984,100.0
2008-07-25 12:10:00,94.04,94.04,94.04,94.04,0.0,32.984,32.984,32.984,32.984,0.0
2008-07-25 12:20:00,94.03,94.03,94.03,94.03,200.0,32.9805,32.9805,32.9805,32.9805,200.0
2008-07-25 12:30:00,94.02,94.04,94.02,94.04,25700.0,32.977,32.984,32.977,32.984,25700.0
2008-07-25 12:40:00,94.02,94.04,94.02,94.03,1100.0,32.977,32.984,32.977,32.9805,1100.0
2008-07-25 12:50:00,94.04,94.05,94.04,94.04,25500.0,32.984,32.9875,32.984,32.984,25500.0
2008-07-25 13:00:00,94.02,94.02,94.02,94.02,600.0,32.977,32.977,32.977,32.977,600.0
2008-07-25 13:10:00,94.02,94.02,94.02,94.02,200.0,32.977,32.977,32.977,32.977,200.0
2008-07-25 13:20:00,93.95,94.02,93.95,94.02,4700.0,32.9524,32.977,32.9524,32.977,4700.0
2008-07-25 13:30:00,94.04,94.05,94.04,94.05,13600.0,32.984,32.9875,32.984,32.9875,13600.0
2008-07-25 13:40:00,94.05,94.05,94.05,94.05,8700.0,32.9875,32.9875,32.9875,32.9875,8700.0
2008-07-25 13:50:00,93.94,94.05,93.92,94.01,28100.0,32.9489,32.9875,32.9419,32.9734,28100.0
2008-07-25 14:00:00,94.03,94.03,93.94,94.0,800.0,32.9805,32.9805,32.9489,32.9699,800.0
2008-07-25 14:10:00,94.0,94.0,94.0,94.0,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2008-07-25 14:20:00,94.05,94.05,94.04,94.04,200.0,32.9875,32.9875,32.984,32.984,200.0
2008-07-25 14:30:00,94.05,94.08,94.05,94.08,15100.0,32.9875,32.998,32.9875,32.998,15100.0
2008-07-25 14:40:00,94.07,94.07,94.06,94.07,1600.0,32.9945,32.9945,32.991,32.9945,1600.0
2008-07-25 14:50:00,94.08,94.09,94.07,94.08,12200.0,32.998,33.0015,32.9945,32.998,12200.0
2008-07-25 15:00:00,94.08,94.08,94.04,94.04,1800.0,32.998,32.998,32.984,32.984,1800.0
2008-07-25 15:10:00,94.03,94.04,94.03,94.04,1600.0,32.9805,32.984,32.9805,32.984,1600.0
2008-07-25 15:20:00,94.04,94.04,93.96,93.96,800.0,32.984,32.984,32.9559,32.9559,800.0
2008-07-25 15:30:00,93.97,93.99,93.97,93.99,2200.0,32.9594,32.9664,32.9594,32.9664,2200.0
2008-07-25 15:40:00,93.99,93.99,93.95,93.95,2500.0,32.9664,32.9664,32.9524,32.9524,2500.0
2008-07-25 15:50:00,93.91,93.91,93.88,93.88,700.0,32.9384,32.9384,32.9278,32.9278,700.0
2008-07-28 09:30:00,93.44,93.44,93.31,93.31,8400.0,32.7735,32.7735,32.7279,32.7279,8400.0
2008-07-28 09:40:00,93.3,93.3,93.3,93.3,300.0,32.7244,32.7244,32.7244,32.7244,300.0
2008-07-28 09:50:00,93.55,93.55,93.55,93.55,100.0,32.8121,32.8121,32.8121,32.8121,100.0
2008-07-28 10:00:00,93.55,93.55,93.42,93.42,400.0,32.8121,32.8121,32.7665,32.7665,400.0
2008-07-28 10:10:00,93.44,93.44,93.44,93.44,100.0,32.7735,32.7735,32.7735,32.7735,100.0
2008-07-28 10:20:00,93.44,93.44,93.44,93.44,0.0,32.7735,32.7735,32.7735,32.7735,0.0
2008-07-28 10:30:00,93.58,93.58,93.58,93.58,100.0,32.8226,32.8226,32.8226,32.8226,100.0
2008-07-28 10:40:00,93.43,93.43,93.43,93.43,200.0,32.77,32.77,32.77,32.77,200.0
2008-07-28 10:50:00,93.43,93.43,93.43,93.43,0.0,32.77,32.77,32.77,32.77,0.0
2008-07-28 11:00:00,93.44,93.44,93.44,93.44,500.0,32.7735,32.7735,32.7735,32.7735,500.0
2008-07-28 11:10:00,93.54,93.56,93.54,93.56,1100.0,32.8086,32.8156,32.8086,32.8156,1100.0
2008-07-28 11:20:00,93.56,93.56,93.56,93.56,0.0,32.8156,32.8156,32.8156,32.8156,0.0
2008-07-28 11:30:00,93.54,93.54,93.54,93.54,700.0,32.8086,32.8086,32.8086,32.8086,700.0
2008-07-28 11:40:00,93.56,93.56,93.56,93.56,100.0,32.8156,32.8156,32.8156,32.8156,100.0
2008-07-28 11:50:00,93.56,93.56,93.39,93.54,2100.0,32.8156,32.8156,32.756,32.8086,2100.0
2008-07-28 12:00:00,93.36,93.53,93.36,93.45,700.0,32.7455,32.8051,32.7455,32.777,700.0
2008-07-28 12:10:00,93.51,93.55,93.51,93.55,10000.0,32.7981,32.8121,32.7981,32.8121,10000.0
2008-07-28 12:20:00,93.56,93.56,93.56,93.56,4100.0,32.8156,32.8156,32.8156,32.8156,4100.0
2008-07-28 12:30:00,93.58,93.58,93.58,93.58,2500.0,32.8226,32.8226,32.8226,32.8226,2500.0
2008-07-28 12:40:00,93.6,93.6,93.6,93.6,100.0,32.8296,32.8296,32.8296,32.8296,100.0
2008-07-28 12:50:00,93.6,93.6,93.6,93.6,0.0,32.8296,32.8296,32.8296,32.8296,0.0
2008-07-28 13:00:00,93.59,93.59,93.59,93.59,800.0,32.8261,32.8261,32.8261,32.8261,800.0
2008-07-28 13:10:00,93.55,93.58,93.55,93.58,4300.0,32.8121,32.8226,32.8121,32.8226,4300.0
2008-07-28 13:20:00,93.58,93.58,93.58,93.58,3800.0,32.8226,32.8226,32.8226,32.8226,3800.0
2008-07-28 13:30:00,93.64,93.64,93.64,93.64,100.0,32.8437,32.8437,32.8437,32.8437,100.0
2008-07-28 13:40:00,93.64,93.64,93.59,93.64,5700.0,32.8437,32.8437,32.8261,32.8437,5700.0
2008-07-28 13:50:00,93.65,93.65,93.65,93.65,2200.0,32.8472,32.8472,32.8472,32.8472,2200.0
2008-07-28 14:00:00,93.65,93.71,93.59,93.71,8000.0,32.8472,32.8682,32.8261,32.8682,8000.0
2008-07-28 14:10:00,93.71,93.71,93.71,93.71,0.0,32.8682,32.8682,32.8682,32.8682,0.0
2008-07-28 14:20:00,93.73,93.73,93.66,93.66,600.0,32.8752,32.8752,32.8507,32.8507,600.0
2008-07-28 14:30:00,93.7,93.7,93.66,93.66,500.0,32.8647,32.8647,32.8507,32.8507,500.0
2008-07-28 14:40:00,93.71,93.71,93.68,93.71,700.0,32.8682,32.8682,32.8577,32.8682,700.0
2008-07-28 14:50:00,93.65,93.7,93.65,93.7,11200.0,32.8472,32.8647,32.8472,32.8647,11200.0
2008-07-28 15:00:00,93.7,93.7,93.65,93.65,500.0,32.8647,32.8647,32.8472,32.8472,500.0
2008-07-28 15:10:00,93.7,93.7,93.7,93.7,600.0,32.8647,32.8647,32.8647,32.8647,600.0
2008-07-28 15:20:00,93.7,93.7,93.7,93.7,0.0,32.8647,32.8647,32.8647,32.8647,0.0
2008-07-28 15:30:00,93.68,93.68,93.65,93.68,1900.0,32.8577,32.8577,32.8472,32.8577,1900.0
2008-07-28 15:40:00,93.66,93.66,93.66,93.66,100.0,32.8507,32.8507,32.8507,32.8507,100.0
2008-07-28 15:50:00,93.66,93.68,93.66,93.67,2400.0,32.8507,32.8577,32.8507,32.8542,2400.0
2008-07-29 09:30:00,93.56,93.65,93.21,93.23,2900.0,32.8156,32.8472,32.6928,32.6999,2900.0
2008-07-29 09:40:00,93.2,93.2,93.2,93.2,300.0,32.6893,32.6893,32.6893,32.6893,300.0
2008-07-29 09:50:00,93.25,93.39,93.25,93.39,900.0,32.7069,32.756,32.7069,32.756,900.0
2008-07-29 10:00:00,93.4,93.41,93.4,93.41,400.0,32.7595,32.763,32.7595,32.763,400.0
2008-07-29 10:10:00,93.41,93.41,93.41,93.41,0.0,32.763,32.763,32.763,32.763,0.0
2008-07-29 10:20:00,93.38,93.38,93.38,93.38,200.0,32.7525,32.7525,32.7525,32.7525,200.0
2008-07-29 10:30:00,93.4,93.43,93.4,93.43,1100.0,32.7595,32.77,32.7595,32.77,1100.0
2008-07-29 10:40:00,93.37,93.43,93.37,93.42,1100.0,32.749,32.77,32.749,32.7665,1100.0
2008-07-29 10:50:00,93.42,93.48,93.42,93.45,6600.0,32.7665,32.7875,32.7665,32.777,6600.0
2008-07-29 11:00:00,93.45,93.45,93.45,93.45,200.0,32.777,32.777,32.777,32.777,200.0
2008-07-29 11:10:00,93.45,93.5,93.45,93.5,4700.0,32.777,32.7946,32.777,32.7946,4700.0
2008-07-29 11:20:00,93.55,93.55,93.49,93.49,300.0,32.8121,32.8121,32.7911,32.7911,300.0
2008-07-29 11:30:00,93.48,93.57,93.48,93.57,1000.0,32.7875,32.8191,32.7875,32.8191,1000.0
2008-07-29 11:40:00,93.58,93.77,93.58,93.77,8500.0,32.8226,32.8893,32.8226,32.8893,8500.0
2008-07-29 11:50:00,93.77,93.77,93.77,93.77,0.0,32.8893,32.8893,32.8893,32.8893,0.0
2008-07-29 12:00:00,93.8,93.83,93.8,93.83,700.0,32.8998,32.9103,32.8998,32.9103,700.0
2008-07-29 12:10:00,93.83,93.83,93.77,93.77,300.0,32.9103,32.9103,32.8893,32.8893,300.0
2008-07-29 12:20:00,93.8,93.82,93.76,93.79,800.0,32.8998,32.9068,32.8858,32.8963,800.0
2008-07-29 12:30:00,93.75,93.82,93.75,93.82,200.0,32.8823,32.9068,32.8823,32.9068,200.0
2008-07-29 12:40:00,93.82,93.82,93.76,93.76,200.0,32.9068,32.9068,32.8858,32.8858,200.0
2008-07-29 12:50:00,93.75,93.8,93.75,93.77,11700.0,32.8823,32.8998,32.8823,32.8893,11700.0
2008-07-29 13:00:00,93.77,93.77,93.77,93.77,200.0,32.8893,32.8893,32.8893,32.8893,200.0
2008-07-29 13:10:00,93.75,93.75,93.73,93.73,1000.0,32.8823,32.8823,32.8752,32.8752,1000.0
2008-07-29 13:20:00,93.74,93.74,93.7,93.7,700.0,32.8787,32.8787,32.8647,32.8647,700.0
2008-07-29 13:30:00,93.7,93.72,93.7,93.71,1400.0,32.8647,32.8717,32.8647,32.8682,1400.0
2008-07-29 13:40:00,93.73,93.73,93.73,93.73,1900.0,32.8752,32.8752,32.8752,32.8752,1900.0
2008-07-29 13:50:00,93.73,93.73,93.73,93.73,0.0,32.8752,32.8752,32.8752,32.8752,0.0
2008-07-29 14:00:00,93.72,93.74,93.55,93.74,2100.0,32.8717,32.8787,32.8121,32.8787,2100.0
2008-07-29 14:10:00,93.71,93.71,93.71,93.71,100.0,32.8682,32.8682,32.8682,32.8682,100.0
2008-07-29 14:20:00,93.72,93.72,93.7,93.7,500.0,32.8717,32.8717,32.8647,32.8647,500.0
2008-07-29 14:30:00,93.73,93.78,93.73,93.73,5500.0,32.8752,32.8928,32.8752,32.8752,5500.0
2008-07-29 14:40:00,93.78,93.81,93.78,93.81,2200.0,32.8928,32.9033,32.8928,32.9033,2200.0
2008-07-29 14:50:00,93.81,93.81,93.81,93.81,0.0,32.9033,32.9033,32.9033,32.9033,0.0
2008-07-29 15:00:00,93.75,93.77,93.71,93.77,500.0,32.8823,32.8893,32.8682,32.8893,500.0
2008-07-29 15:10:00,93.67,93.7,93.67,93.7,500.0,32.8542,32.8647,32.8542,32.8647,500.0
2008-07-29 15:20:00,93.72,93.72,93.69,93.7,2500.0,32.8717,32.8717,32.8612,32.8647,2500.0
2008-07-29 15:30:00,93.71,93.71,93.71,93.71,100.0,32.8682,32.8682,32.8682,32.8682,100.0
2008-07-29 15:40:00,93.71,93.71,93.71,93.71,0.0,32.8682,32.8682,32.8682,32.8682,0.0
2008-07-29 15:50:00,93.69,93.7,93.65,93.69,2000.0,32.8612,32.8647,32.8472,32.8612,2000.0
2008-07-30 09:30:00,93.35,93.55,93.35,93.4,7800.0,32.742,32.8121,32.742,32.7595,7800.0
2008-07-30 09:40:00,93.4,93.65,93.4,93.55,1300.0,32.7595,32.8472,32.7595,32.8121,1300.0
2008-07-30 09:50:00,93.73,93.73,93.33,93.33,200.0,32.8752,32.8752,32.7349,32.7349,200.0
2008-07-30 10:00:00,93.33,93.33,93.33,93.33,0.0,32.7349,32.7349,32.7349,32.7349,0.0
2008-07-30 10:10:00,93.46,93.59,93.32,93.32,400.0,32.7805,32.8261,32.7314,32.7314,400.0
2008-07-30 10:20:00,93.45,93.5,93.45,93.5,300.0,32.777,32.7946,32.777,32.7946,300.0
2008-07-30 10:30:00,93.5,93.57,93.5,93.5,800.0,32.7946,32.8191,32.7946,32.7946,800.0
2008-07-30 10:40:00,93.5,93.57,93.48,93.57,1400.0,32.7946,32.8191,32.7875,32.8191,1400.0
2008-07-30 10:50:00,93.57,93.57,93.0,93.11,10200.0,32.8191,32.8191,32.6192,32.6578,10200.0
2008-07-30 11:00:00,93.48,93.48,93.21,93.47,700.0,32.7875,32.7875,32.6928,32.784,700.0
2008-07-30 11:10:00,93.5,93.5,93.48,93.48,1200.0,32.7946,32.7946,32.7875,32.7875,1200.0
2008-07-30 11:20:00,93.53,93.53,93.45,93.45,1600.0,32.8051,32.8051,32.777,32.777,1600.0
2008-07-30 11:30:00,93.53,93.53,93.47,93.47,400.0,32.8051,32.8051,32.784,32.784,400.0
2008-07-30 11:40:00,93.47,93.55,93.47,93.55,15000.0,32.784,32.8121,32.784,32.8121,15000.0
2008-07-30 11:50:00,93.51,93.53,93.5,93.5,1900.0,32.7981,32.8051,32.7946,32.7946,1900.0
2008-07-30 12:00:00,93.53,93.54,93.5,93.5,300.0,32.8051,32.8086,32.7946,32.7946,300.0
2008-07-30 12:10:00,93.5,93.56,93.5,93.54,800.0,32.7946,32.8156,32.7946,32.8086,800.0
2008-07-30 12:20:00,93.57,93.59,93.57,93.59,14300.0,32.8191,32.8261,32.8191,32.8261,14300.0
2008-07-30 12:30:00,93.62,93.67,93.62,93.67,4100.0,32.8367,32.8542,32.8367,32.8542,4100.0
2008-07-30 12:40:00,93.61,93.67,93.59,93.59,500.0,32.8331,32.8542,32.8261,32.8261,500.0
2008-07-30 12:50:00,93.66,93.71,93.59,93.59,700.0,32.8507,32.8682,32.8261,32.8261,700.0
2008-07-30 13:00:00,93.6,93.73,93.6,93.72,600.0,32.8296,32.8752,32.8296,32.8717,600.0
2008-07-30 13:10:00,93.66,93.73,93.0,93.65,2500.0,32.8507,32.8752,32.6192,32.8472,2500.0
2008-07-30 13:20:00,93.69,93.69,93.69,93.69,400.0,32.8612,32.8612,32.8612,32.8612,400.0
2008-07-30 13:30:00,93.66,93.73,93.66,93.66,600.0,32.8507,32.8752,32.8507,32.8507,600.0
2008-07-30 13:40:00,93.73,93.73,93.62,93.65,1000.0,32.8752,32.8752,32.8367,32.8472,1000.0
2008-07-30 13:50:00,93.66,93.73,93.65,93.73,3700.0,32.8507,32.8752,32.8472,32.8752,3700.0
2008-07-30 14:00:00,93.72,93.74,93.69,93.69,1900.0,32.8717,32.8787,32.8612,32.8612,1900.0
2008-07-30 14:10:00,93.68,93.71,93.68,93.68,1300.0,32.8577,32.8682,32.8577,32.8577,1300.0
2008-07-30 14:20:00,93.72,93.72,93.68,93.68,1000.0,32.8717,32.8717,32.8577,32.8577,1000.0
2008-07-30 14:30:00,93.7,93.72,93.68,93.68,3000.0,32.8647,32.8717,32.8577,32.8577,3000.0
2008-07-30 14:40:00,93.7,93.72,93.7,93.7,500.0,32.8647,32.8717,32.8647,32.8647,500.0
2008-07-30 14:50:00,93.71,93.71,93.71,93.71,1600.0,32.8682,32.8682,32.8682,32.8682,1600.0
2008-07-30 15:00:00,93.71,93.71,93.69,93.7,5400.0,32.8682,32.8682,32.8612,32.8647,5400.0
2008-07-30 15:10:00,93.7,93.7,93.68,93.7,400.0,32.8647,32.8647,32.8577,32.8647,400.0
2008-07-30 15:20:00,93.69,93.69,93.68,93.68,200.0,32.8612,32.8612,32.8577,32.8577,200.0
2008-07-30 15:30:00,93.66,93.66,93.66,93.66,900.0,32.8507,32.8507,32.8507,32.8507,900.0
2008-07-30 15:40:00,93.67,93.67,93.66,93.66,1100.0,32.8542,32.8542,32.8507,32.8507,1100.0
2008-07-30 15:50:00,93.68,93.72,93.67,93.71,12600.0,32.8577,32.8717,32.8542,32.8682,12600.0
2008-07-31 09:30:00,93.37,93.37,93.0,93.22,3800.0,32.749,32.749,32.6192,32.6964,3800.0
2008-07-31 09:40:00,93.29,93.43,93.29,93.43,1100.0,32.7209,32.77,32.7209,32.77,1100.0
2008-07-31 09:50:00,93.4,93.47,93.4,93.4,400.0,32.7595,32.784,32.7595,32.7595,400.0
2008-07-31 10:00:00,93.41,93.41,93.32,93.4,300.0,32.763,32.763,32.7314,32.7595,300.0
2008-07-31 10:10:00,93.44,93.44,93.4,93.4,200.0,32.7735,32.7735,32.7595,32.7595,200.0
2008-07-31 10:20:00,93.49,93.49,93.4,93.41,800.0,32.7911,32.7911,32.7595,32.763,800.0
2008-07-31 10:30:00,93.41,93.41,93.41,93.41,0.0,32.763,32.763,32.763,32.763,0.0
2008-07-31 10:40:00,93.41,93.49,93.41,93.42,2700.0,32.763,32.7911,32.763,32.7665,2700.0
2008-07-31 10:50:00,93.43,93.47,93.43,93.47,300.0,32.77,32.784,32.77,32.784,300.0
2008-07-31 11:00:00,93.43,93.47,93.4,93.41,8500.0,32.77,32.784,32.7595,32.763,8500.0
2008-07-31 11:10:00,93.36,93.42,93.29,93.4,1300.0,32.7455,32.7665,32.7209,32.7595,1300.0
2008-07-31 11:20:00,93.4,93.4,93.4,93.4,200.0,32.7595,32.7595,32.7595,32.7595,200.0
2008-07-31 11:30:00,93.39,93.5,93.39,93.4,3700.0,32.756,32.7946,32.756,32.7595,3700.0
2008-07-31 11:40:00,93.4,93.46,93.37,93.42,1300.0,32.7595,32.7805,32.749,32.7665,1300.0
2008-07-31 11:50:00,93.44,93.44,93.41,93.43,500.0,32.7735,32.7735,32.763,32.77,500.0
2008-07-31 12:00:00,93.4,93.46,93.36,93.45,23200.0,32.7595,32.7805,32.7455,32.777,23200.0
2008-07-31 12:10:00,93.45,93.45,93.45,93.45,0.0,32.777,32.777,32.777,32.777,0.0
2008-07-31 12:20:00,93.37,93.39,93.37,93.39,900.0,32.749,32.756,32.749,32.756,900.0
2008-07-31 12:30:00,93.52,93.52,93.43,93.49,300.0,32.8016,32.8016,32.77,32.7911,300.0
2008-07-31 12:40:00,93.43,93.49,93.43,93.49,600.0,32.77,32.7911,32.77,32.7911,600.0
2008-07-31 12:50:00,93.49,93.49,93.49,93.49,0.0,32.7911,32.7911,32.7911,32.7911,0.0
2008-07-31 13:00:00,93.5,93.5,93.34,93.34,900.0,32.7946,32.7946,32.7384,32.7384,900.0
2008-07-31 13:10:00,93.4,93.4,93.4,93.4,100.0,32.7595,32.7595,32.7595,32.7595,100.0
2008-07-31 13:20:00,93.38,93.38,93.35,93.38,1200.0,32.7525,32.7525,32.742,32.7525,1200.0
2008-07-31 13:30:00,93.35,93.37,93.35,93.37,300.0,32.742,32.749,32.742,32.749,300.0
2008-07-31 13:40:00,93.38,93.38,93.38,93.38,500.0,32.7525,32.7525,32.7525,32.7525,500.0
2008-07-31 13:50:00,93.37,93.38,93.37,93.38,1400.0,32.749,32.7525,32.749,32.7525,1400.0
2008-07-31 14:00:00,93.42,93.42,93.42,93.42,300.0,32.7665,32.7665,32.7665,32.7665,300.0
2008-07-31 14:10:00,93.4,93.4,93.4,93.4,100.0,32.7595,32.7595,32.7595,32.7595,100.0
2008-07-31 14:20:00,93.36,93.43,93.36,93.4,2700.0,32.7455,32.77,32.7455,32.7595,2700.0
2008-07-31 14:30:00,93.35,93.42,93.0,93.42,12000.0,32.742,32.7665,32.6192,32.7665,12000.0
2008-07-31 14:40:00,93.35,93.39,93.35,93.39,200.0,32.742,32.756,32.742,32.756,200.0
2008-07-31 14:50:00,93.4,93.4,93.18,93.35,800.0,32.7595,32.7595,32.6823,32.742,800.0
2008-07-31 15:00:00,93.39,93.39,93.1,93.14,900.0,32.756,32.756,32.6543,32.6683,900.0
2008-07-31 15:10:00,93.14,93.14,93.14,93.14,0.0,32.6683,32.6683,32.6683,32.6683,0.0
2008-07-31 15:20:00,93.36,93.47,93.26,93.47,900.0,32.7455,32.784,32.7104,32.784,900.0
2008-07-31 15:30:00,93.41,93.44,93.41,93.44,200.0,32.763,32.7735,32.763,32.7735,200.0
2008-07-31 15:40:00,93.34,93.43,93.34,93.42,1400.0,32.7384,32.77,32.7384,32.7665,1400.0
2008-07-31 15:50:00,93.42,93.42,93.1,93.29,2300.0,32.7665,32.7665,32.6543,32.7209,2300.0
2008-08-01 09:30:00,93.1,93.1,92.4,92.87,3500.0,32.8877,32.8877,32.6404,32.8064,3500.0
2008-08-01 09:40:00,92.8,92.8,92.4,92.72,900.0,32.7817,32.7817,32.6404,32.7534,900.0
2008-08-01 09:50:00,92.74,92.74,92.74,92.74,100.0,32.7605,32.7605,32.7605,32.7605,100.0
2008-08-01 10:00:00,92.74,92.74,92.6,92.6,1100.0,32.7605,32.7605,32.711,32.711,1100.0
2008-08-01 10:10:00,92.6,92.66,92.44,92.44,700.0,32.711,32.7322,32.6545,32.6545,700.0
2008-08-01 10:20:00,92.68,92.69,92.55,92.69,800.0,32.7393,32.7428,32.6934,32.7428,800.0
2008-08-01 10:30:00,92.55,92.67,92.55,92.67,800.0,32.6934,32.7358,32.6934,32.7358,800.0
2008-08-01 10:40:00,92.57,92.57,92.57,92.57,100.0,32.7004,32.7004,32.7004,32.7004,100.0
2008-08-01 10:50:00,92.61,92.66,92.61,92.66,200.0,32.7146,32.7322,32.7146,32.7322,200.0
2008-08-01 11:00:00,92.66,92.66,92.5,92.61,1100.0,32.7322,32.7322,32.6757,32.7146,1100.0
2008-08-01 11:10:00,92.66,92.66,92.63,92.63,500.0,32.7322,32.7322,32.7216,32.7216,500.0
2008-08-01 11:20:00,92.63,92.69,92.63,92.69,400.0,32.7216,32.7428,32.7216,32.7428,400.0
2008-08-01 11:30:00,92.53,92.68,92.53,92.68,600.0,32.6863,32.7393,32.6863,32.7393,600.0
2008-08-01 11:40:00,92.67,92.69,92.67,92.67,700.0,32.7358,32.7428,32.7358,32.7358,700.0
2008-08-01 11:50:00,92.68,92.68,92.65,92.68,2500.0,32.7393,32.7393,32.7287,32.7393,2500.0
2008-08-01 12:00:00,92.68,92.68,92.66,92.66,400.0,32.7393,32.7393,32.7322,32.7322,400.0
2008-08-01 12:10:00,92.67,92.67,92.66,92.66,600.0,32.7358,32.7358,32.7322,32.7322,600.0
2008-08-01 12:20:00,92.66,92.66,92.66,92.66,300.0,32.7322,32.7322,32.7322,32.7322,300.0
2008-08-01 12:30:00,92.65,92.65,92.65,92.65,400.0,32.7287,32.7287,32.7287,32.7287,400.0
2008-08-01 12:40:00,92.65,92.65,92.65,92.65,100.0,32.7287,32.7287,32.7287,32.7287,100.0
2008-08-01 12:50:00,92.62,92.62,92.62,92.62,100.0,32.7181,32.7181,32.7181,32.7181,100.0
2008-08-01 13:00:00,92.64,92.64,92.6,92.6,1000.0,32.7252,32.7252,32.711,32.711,1000.0
2008-08-01 13:10:00,92.62,92.62,92.57,92.57,500.0,32.7181,32.7181,32.7004,32.7004,500.0
2008-08-01 13:20:00,92.62,92.62,92.62,92.62,100.0,32.7181,32.7181,32.7181,32.7181,100.0
2008-08-01 13:30:00,92.6,92.6,92.6,92.6,200.0,32.711,32.711,32.711,32.711,200.0
2008-08-01 13:40:00,92.6,92.6,92.6,92.6,0.0,32.711,32.711,32.711,32.711,0.0
2008-08-01 13:50:00,92.6,92.6,92.6,92.6,100.0,32.711,32.711,32.711,32.711,100.0
2008-08-01 14:00:00,92.62,92.62,92.61,92.61,300.0,32.7181,32.7181,32.7146,32.7146,300.0
2008-08-01 14:10:00,92.61,92.61,92.61,92.61,0.0,32.7146,32.7146,32.7146,32.7146,0.0
2008-08-01 14:20:00,92.57,92.57,92.57,92.57,400.0,32.7004,32.7004,32.7004,32.7004,400.0
2008-08-01 14:30:00,92.6,92.6,92.6,92.6,500.0,32.711,32.711,32.711,32.711,500.0
2008-08-01 14:40:00,92.6,92.6,92.55,92.55,1500.0,32.711,32.711,32.6934,32.6934,1500.0
2008-08-01 14:50:00,92.55,92.55,92.55,92.55,0.0,32.6934,32.6934,32.6934,32.6934,0.0
2008-08-01 15:00:00,92.55,92.55,92.55,92.55,0.0,32.6934,32.6934,32.6934,32.6934,0.0
2008-08-01 15:10:00,92.6,92.6,92.58,92.58,1100.0,32.711,32.711,32.704,32.704,1100.0
2008-08-01 15:20:00,92.58,92.6,92.58,92.58,600.0,32.704,32.711,32.704,32.704,600.0
2008-08-01 15:30:00,92.6,92.61,92.58,92.6,900.0,32.711,32.7146,32.704,32.711,900.0
2008-08-01 15:40:00,92.58,92.58,92.58,92.58,100.0,32.704,32.704,32.704,32.704,100.0
2008-08-01 15:50:00,92.58,92.61,92.58,92.61,800.0,32.704,32.7146,32.704,32.7146,800.0
2008-08-04 09:30:00,92.38,92.48,92.36,92.36,5100.0,32.6333,32.6686,32.6263,32.6263,5100.0
2008-08-04 09:40:00,92.36,92.36,92.36,92.36,0.0,32.6263,32.6263,32.6263,32.6263,0.0
2008-08-04 09:50:00,92.32,92.36,92.32,92.36,1800.0,32.6121,32.6263,32.6121,32.6263,1800.0
2008-08-04 10:00:00,92.36,92.4,92.34,92.38,10100.0,32.6263,32.6404,32.6192,32.6333,10100.0
2008-08-04 10:10:00,92.35,92.4,92.35,92.35,24200.0,32.6227,32.6404,32.6227,32.6227,24200.0
2008-08-04 10:20:00,92.33,92.33,92.31,92.31,300.0,32.6157,32.6157,32.6086,32.6086,300.0
2008-08-04 10:30:00,92.31,92.31,92.31,92.31,200.0,32.6086,32.6086,32.6086,32.6086,200.0
2008-08-04 10:40:00,92.31,92.32,92.31,92.32,200.0,32.6086,32.6121,32.6086,32.6121,200.0
2008-08-04 10:50:00,92.29,92.29,92.29,92.29,3100.0,32.6015,32.6015,32.6015,32.6015,3100.0
2008-08-04 11:00:00,92.28,92.28,92.28,92.28,100.0,32.598,32.598,32.598,32.598,100.0
2008-08-04 11:10:00,92.28,92.28,92.25,92.26,700.0,32.598,32.598,32.5874,32.5909,700.0
2008-08-04 11:20:00,92.26,92.26,92.19,92.19,1300.0,32.5909,32.5909,32.5662,32.5662,1300.0
2008-08-04 11:30:00,92.23,92.23,92.22,92.22,900.0,32.5803,32.5803,32.5768,32.5768,900.0
2008-08-04 11:40:00,92.2,92.22,92.2,92.21,400.0,32.5697,32.5768,32.5697,32.5733,400.0
2008-08-04 11:50:00,92.21,92.23,92.21,92.22,900.0,32.5733,32.5803,32.5733,32.5768,900.0
2008-08-04 12:00:00,92.23,92.23,92.21,92.21,600.0,32.5803,32.5803,32.5733,32.5733,600.0
2008-08-04 12:10:00,92.23,92.23,92.18,92.23,700.0,32.5803,32.5803,32.5627,32.5803,700.0
2008-08-04 12:20:00,92.23,92.23,92.23,92.23,100.0,32.5803,32.5803,32.5803,32.5803,100.0
2008-08-04 12:30:00,92.17,92.18,92.17,92.18,600.0,32.5591,32.5627,32.5591,32.5627,600.0
2008-08-04 12:40:00,92.18,92.21,92.18,92.21,1100.0,32.5627,32.5733,32.5627,32.5733,1100.0
2008-08-04 12:50:00,92.19,92.19,92.18,92.18,200.0,32.5662,32.5662,32.5627,32.5627,200.0
2008-08-04 13:00:00,92.17,92.17,92.15,92.15,900.0,32.5591,32.5591,32.5521,32.5521,900.0
2008-08-04 13:10:00,92.17,92.17,92.17,92.17,200.0,32.5591,32.5591,32.5591,32.5591,200.0
2008-08-04 13:20:00,92.17,92.17,92.17,92.17,0.0,32.5591,32.5591,32.5591,32.5591,0.0
2008-08-04 13:30:00,92.21,92.21,92.08,92.08,700.0,32.5733,32.5733,32.5273,32.5273,700.0
2008-08-04 13:40:00,92.22,92.22,92.16,92.16,300.0,32.5768,32.5768,32.5556,32.5556,300.0
2008-08-04 13:50:00,92.21,92.21,92.16,92.21,1000.0,32.5733,32.5733,32.5556,32.5733,1000.0
2008-08-04 14:00:00,92.21,92.21,92.17,92.17,1300.0,32.5733,32.5733,32.5591,32.5591,1300.0
2008-08-04 14:10:00,92.17,92.21,92.17,92.21,600.0,32.5591,32.5733,32.5591,32.5733,600.0
2008-08-04 14:20:00,92.17,92.21,92.09,92.2,2000.0,32.5591,32.5733,32.5309,32.5697,2000.0
2008-08-04 14:30:00,92.2,92.21,92.2,92.21,500.0,32.5697,32.5733,32.5697,32.5733,500.0
2008-08-04 14:40:00,92.2,92.21,92.12,92.2,1500.0,32.5697,32.5733,32.5415,32.5697,1500.0
2008-08-04 14:50:00,92.21,92.21,92.08,92.1,4500.0,32.5733,32.5733,32.5273,32.5344,4500.0
2008-08-04 15:00:00,92.17,92.18,92.13,92.13,3200.0,32.5591,32.5627,32.545,32.545,3200.0
2008-08-04 15:10:00,92.04,92.18,92.04,92.16,1300.0,32.5132,32.5627,32.5132,32.5556,1300.0
2008-08-04 15:20:00,92.18,92.18,92.13,92.18,600.0,32.5627,32.5627,32.545,32.5627,600.0
2008-08-04 15:30:00,92.13,92.13,92.13,92.13,100.0,32.545,32.545,32.545,32.545,100.0
2008-08-04 15:40:00,92.13,92.13,92.13,92.13,0.0,32.545,32.545,32.545,32.545,0.0
2008-08-04 15:50:00,92.06,92.18,92.06,92.18,3100.0,32.5203,32.5627,32.5203,32.5627,3100.0
2008-08-05 09:30:00,92.33,92.53,92.33,92.52,5500.0,32.6157,32.6863,32.6157,32.6828,5500.0
2008-08-05 09:40:00,92.31,92.4,92.3,92.4,900.0,32.6086,32.6404,32.6051,32.6404,900.0
2008-08-05 09:50:00,92.37,92.4,92.3,92.38,1400.0,32.6298,32.6404,32.6051,32.6333,1400.0
2008-08-05 10:00:00,92.39,92.39,92.02,92.38,4800.0,32.6369,32.6369,32.5062,32.6333,4800.0
2008-08-05 10:10:00,92.28,92.28,92.28,92.28,700.0,32.598,32.598,32.598,32.598,700.0
2008-08-05 10:20:00,92.25,92.36,92.25,92.36,400.0,32.5874,32.6263,32.5874,32.6263,400.0
2008-08-05 10:30:00,92.26,92.39,92.26,92.38,3200.0,32.5909,32.6369,32.5909,32.6333,3200.0
2008-08-05 10:40:00,92.39,92.43,92.39,92.43,500.0,32.6369,32.651,32.6369,32.651,500.0
2008-08-05 10:50:00,92.42,92.43,92.42,92.42,5700.0,32.6475,32.651,32.6475,32.6475,5700.0
2008-08-05 11:00:00,92.43,92.43,92.3,92.43,1000.0,32.651,32.651,32.6051,32.651,1000.0
2008-08-05 11:10:00,92.4,92.4,92.3,92.38,2500.0,32.6404,32.6404,32.6051,32.6333,2500.0
2008-08-05 11:20:00,92.3,92.3,92.3,92.3,200.0,32.6051,32.6051,32.6051,32.6051,200.0
2008-08-05 11:30:00,92.3,92.3,92.3,92.3,0.0,32.6051,32.6051,32.6051,32.6051,0.0
2008-08-05 11:40:00,92.51,92.51,92.42,92.42,8300.0,32.6792,32.6792,32.6475,32.6475,8300.0
2008-08-05 11:50:00,92.42,92.42,92.42,92.42,100.0,32.6475,32.6475,32.6475,32.6475,100.0
2008-08-05 12:00:00,92.42,92.42,92.42,92.42,100.0,32.6475,32.6475,32.6475,32.6475,100.0
2008-08-05 12:10:00,92.43,92.5,92.43,92.5,500.0,32.651,32.6757,32.651,32.6757,500.0
2008-08-05 12:20:00,92.53,92.53,92.53,92.53,200.0,32.6863,32.6863,32.6863,32.6863,200.0
2008-08-05 12:30:00,92.53,92.53,92.53,92.53,0.0,32.6863,32.6863,32.6863,32.6863,0.0
2008-08-05 12:40:00,92.47,92.6,92.47,92.54,1100.0,32.6651,32.711,32.6651,32.6898,1100.0
2008-08-05 12:50:00,92.56,92.6,92.5,92.5,5900.0,32.6969,32.711,32.6757,32.6757,5900.0
2008-08-05 13:00:00,92.69,92.82,92.69,92.69,700.0,32.7428,32.7888,32.7428,32.7428,700.0
2008-08-05 13:10:00,92.69,92.69,92.69,92.69,0.0,32.7428,32.7428,32.7428,32.7428,0.0
2008-08-05 13:20:00,92.74,92.74,92.74,92.74,100.0,32.7605,32.7605,32.7605,32.7605,100.0
2008-08-05 13:30:00,92.82,92.82,92.82,92.82,100.0,32.7888,32.7888,32.7888,32.7888,100.0
2008-08-05 13:40:00,92.66,92.66,92.66,92.66,100.0,32.7322,32.7322,32.7322,32.7322,100.0
2008-08-05 13:50:00,92.63,92.89,92.63,92.67,400.0,32.7216,32.8135,32.7216,32.7358,400.0
2008-08-05 14:00:00,93.14,93.14,92.76,93.1,1300.0,32.9018,32.9018,32.7676,32.8877,1300.0
2008-08-05 14:10:00,93.7,93.7,92.81,93.05,3500.0,33.0996,33.0996,32.7852,32.87,3500.0
2008-08-05 14:20:00,92.93,93.03,92.89,92.89,1000.0,32.8276,32.8629,32.8135,32.8135,1000.0
2008-08-05 14:30:00,93.07,93.1,92.79,93.08,2500.0,32.8771,32.8877,32.7782,32.8806,2500.0
2008-08-05 14:40:00,93.03,93.04,92.76,92.76,700.0,32.8629,32.8665,32.7676,32.7676,700.0
2008-08-05 14:50:00,92.82,92.95,92.82,92.94,400.0,32.7888,32.8347,32.7888,32.8311,400.0
2008-08-05 15:00:00,92.95,92.95,92.85,92.9,1700.0,32.8347,32.8347,32.7994,32.817,1700.0
2008-08-05 15:10:00,92.95,92.95,92.88,92.88,700.0,32.8347,32.8347,32.8099,32.8099,700.0
2008-08-05 15:20:00,92.92,92.93,92.85,92.88,1700.0,32.8241,32.8276,32.7994,32.8099,1700.0
2008-08-05 15:30:00,92.79,92.79,92.79,92.79,3700.0,32.7782,32.7782,32.7782,32.7782,3700.0
2008-08-05 15:40:00,92.86,92.86,92.75,92.8,1200.0,32.8029,32.8029,32.764,32.7817,1200.0
2008-08-05 15:50:00,92.82,92.91,92.82,92.83,2800.0,32.7888,32.8205,32.7888,32.7923,2800.0
2008-08-06 09:30:00,92.26,92.35,92.01,92.01,12000.0,32.5909,32.6227,32.5026,32.5026,12000.0
2008-08-06 09:40:00,92.15,92.15,92.15,92.15,100.0,32.5521,32.5521,32.5521,32.5521,100.0
2008-08-06 09:50:00,92.25,92.27,92.23,92.23,800.0,32.5874,32.5945,32.5803,32.5803,800.0
2008-08-06 10:00:00,92.23,92.25,92.21,92.25,1100.0,32.5803,32.5874,32.5733,32.5874,1100.0
2008-08-06 10:10:00,92.25,92.25,92.25,92.25,100.0,32.5874,32.5874,32.5874,32.5874,100.0
2008-08-06 10:20:00,92.27,92.3,92.01,92.02,1700.0,32.5945,32.6051,32.5026,32.5062,1700.0
2008-08-06 10:30:00,92.02,92.3,92.02,92.3,400.0,32.5062,32.6051,32.5062,32.6051,400.0
2008-08-06 10:40:00,92.08,92.25,92.08,92.25,600.0,32.5273,32.5874,32.5273,32.5874,600.0
2008-08-06 10:50:00,92.15,92.25,92.02,92.25,2900.0,32.5521,32.5874,32.5062,32.5874,2900.0
2008-08-06 11:00:00,92.25,92.28,92.04,92.04,1400.0,32.5874,32.598,32.5132,32.5132,1400.0
2008-08-06 11:10:00,92.16,92.16,92.15,92.15,600.0,32.5556,32.5556,32.5521,32.5521,600.0
2008-08-06 11:20:00,92.1,92.18,92.1,92.18,200.0,32.5344,32.5627,32.5344,32.5627,200.0
2008-08-06 11:30:00,92.26,92.26,92.18,92.18,1500.0,32.5909,32.5909,32.5627,32.5627,1500.0
2008-08-06 11:40:00,92.21,92.21,92.21,92.21,400.0,32.5733,32.5733,32.5733,32.5733,400.0
2008-08-06 11:50:00,92.24,92.24,92.23,92.24,1000.0,32.5839,32.5839,32.5803,32.5839,1000.0
2008-08-06 12:00:00,92.1,92.14,92.0,92.02,4400.0,32.5344,32.5485,32.4991,32.5062,4400.0
2008-08-06 12:10:00,92.16,92.16,92.13,92.13,1200.0,32.5556,32.5556,32.545,32.545,1200.0
2008-08-06 12:20:00,92.1,92.13,92.07,92.13,1700.0,32.5344,32.545,32.5238,32.545,1700.0
2008-08-06 12:30:00,92.08,92.08,92.08,92.08,100.0,32.5273,32.5273,32.5273,32.5273,100.0
2008-08-06 12:40:00,92.07,92.07,92.07,92.07,300.0,32.5238,32.5238,32.5238,32.5238,300.0
2008-08-06 12:50:00,92.07,92.07,92.06,92.07,700.0,32.5238,32.5238,32.5203,32.5238,700.0
2008-08-06 13:00:00,92.02,92.12,92.01,92.12,1000.0,32.5062,32.5415,32.5026,32.5415,1000.0
2008-08-06 13:10:00,92.12,92.12,92.12,92.12,0.0,32.5415,32.5415,32.5415,32.5415,0.0
2008-08-06 13:20:00,92.09,92.09,92.04,92.09,700.0,32.5309,32.5309,32.5132,32.5309,700.0
2008-08-06 13:30:00,92.09,92.09,92.09,92.09,0.0,32.5309,32.5309,32.5309,32.5309,0.0
2008-08-06 13:40:00,92.09,92.13,92.0,92.0,1500.0,32.5309,32.545,32.4991,32.4991,1500.0
2008-08-06 13:50:00,92.03,92.1,92.0,92.1,1400.0,32.5097,32.5344,32.4991,32.5344,1400.0
2008-08-06 14:00:00,92.11,92.11,92.11,92.11,400.0,32.5379,32.5379,32.5379,32.5379,400.0
2008-08-06 14:10:00,92.11,92.11,92.01,92.1,800.0,32.5379,32.5379,32.5026,32.5344,800.0
2008-08-06 14:20:00,92.09,92.1,92.09,92.1,400.0,32.5309,32.5344,32.5309,32.5344,400.0
2008-08-06 14:30:00,92.05,92.14,92.05,92.14,500.0,32.5168,32.5485,32.5168,32.5485,500.0
2008-08-06 14:40:00,92.04,92.13,92.04,92.13,300.0,32.5132,32.545,32.5132,32.545,300.0
2008-08-06 14:50:00,92.1,92.14,92.1,92.14,500.0,32.5344,32.5485,32.5344,32.5485,500.0
2008-08-06 15:00:00,92.19,92.24,92.16,92.23,600.0,32.5662,32.5839,32.5556,32.5803,600.0
2008-08-06 15:10:00,92.22,92.22,92.22,92.22,100.0,32.5768,32.5768,32.5768,32.5768,100.0
2008-08-06 15:20:00,92.25,92.25,92.23,92.23,700.0,32.5874,32.5874,32.5803,32.5803,700.0
2008-08-06 15:30:00,92.15,92.18,92.15,92.18,1600.0,32.5521,32.5627,32.5521,32.5627,1600.0
2008-08-06 15:40:00,92.2,92.2,92.0,92.0,900.0,32.5697,32.5697,32.4991,32.4991,900.0
2008-08-06 15:50:00,92.09,92.21,92.07,92.21,1300.0,32.5309,32.5733,32.5238,32.5733,1300.0
2008-08-07 09:30:00,92.17,92.26,92.1,92.11,4800.0,32.5591,32.5909,32.5344,32.5379,4800.0
2008-08-07 09:40:00,92.2,92.2,92.2,92.2,100.0,32.5697,32.5697,32.5697,32.5697,100.0
2008-08-07 09:50:00,92.2,92.2,92.18,92.19,300.0,32.5697,32.5697,32.5627,32.5662,300.0
2008-08-07 10:00:00,92.15,92.18,92.12,92.12,1300.0,32.5521,32.5627,32.5415,32.5415,1300.0
2008-08-07 10:10:00,92.19,92.19,92.19,92.19,100.0,32.5662,32.5662,32.5662,32.5662,100.0
2008-08-07 10:20:00,92.18,92.18,92.18,92.18,100.0,32.5627,32.5627,32.5627,32.5627,100.0
2008-08-07 10:30:00,92.18,92.18,92.15,92.18,2300.0,32.5627,32.5627,32.5521,32.5627,2300.0
2008-08-07 10:40:00,92.13,92.13,92.13,92.13,100.0,32.545,32.545,32.545,32.545,100.0
2008-08-07 10:50:00,92.15,92.18,92.15,92.18,800.0,32.5521,32.5627,32.5521,32.5627,800.0
2008-08-07 11:00:00,92.18,92.18,92.15,92.15,200.0,32.5627,32.5627,32.5521,32.5521,200.0
2008-08-07 11:10:00,92.15,92.15,92.15,92.15,200.0,32.5521,32.5521,32.5521,32.5521,200.0
2008-08-07 11:20:00,92.17,92.17,92.17,92.17,200.0,32.5591,32.5591,32.5591,32.5591,200.0
2008-08-07 11:30:00,92.18,92.18,92.16,92.16,1900.0,32.5627,32.5627,32.5556,32.5556,1900.0
2008-08-07 11:40:00,92.17,92.17,92.17,92.17,100.0,32.5591,32.5591,32.5591,32.5591,100.0
2008-08-07 11:50:00,92.17,92.17,92.17,92.17,0.0,32.5591,32.5591,32.5591,32.5591,0.0
2008-08-07 12:00:00,92.14,92.17,92.12,92.12,2100.0,32.5485,32.5591,32.5415,32.5415,2100.0
2008-08-07 12:10:00,92.11,92.11,92.1,92.1,300.0,32.5379,32.5379,32.5344,32.5344,300.0
2008-08-07 12:20:00,92.1,92.1,92.1,92.1,0.0,32.5344,32.5344,32.5344,32.5344,0.0
2008-08-07 12:30:00,92.12,92.12,92.12,92.12,200.0,32.5415,32.5415,32.5415,32.5415,200.0
2008-08-07 12:40:00,92.12,92.12,92.12,92.12,0.0,32.5415,32.5415,32.5415,32.5415,0.0
2008-08-07 12:50:00,92.15,92.15,92.15,92.15,100.0,32.5521,32.5521,32.5521,32.5521,100.0
2008-08-07 13:00:00,92.12,92.12,92.12,92.12,100.0,32.5415,32.5415,32.5415,32.5415,100.0
2008-08-07 13:10:00,92.12,92.12,92.12,92.12,100.0,32.5415,32.5415,32.5415,32.5415,100.0
2008-08-07 13:20:00,92.15,92.15,92.15,92.15,200.0,32.5521,32.5521,32.5521,32.5521,200.0
2008-08-07 13:30:00,92.15,92.15,92.15,92.15,0.0,32.5521,32.5521,32.5521,32.5521,0.0
2008-08-07 13:40:00,92.11,92.11,92.08,92.08,700.0,32.5379,32.5379,32.5273,32.5273,700.0
2008-08-07 13:50:00,92.1,92.11,92.0,92.08,1700.0,32.5344,32.5379,32.4991,32.5273,1700.0
2008-08-07 14:00:00,92.1,92.11,92.02,92.1,1400.0,32.5344,32.5379,32.5062,32.5344,1400.0
2008-08-07 14:10:00,92.0,92.11,92.0,92.11,700.0,32.4991,32.5379,32.4991,32.5379,700.0
2008-08-07 14:20:00,92.11,92.11,92.09,92.11,300.0,32.5379,32.5379,32.5309,32.5379,300.0
2008-08-07 14:30:00,92.11,92.11,92.1,92.1,800.0,32.5379,32.5379,32.5344,32.5344,800.0
2008-08-07 14:40:00,92.1,92.1,92.01,92.01,500.0,32.5344,32.5344,32.5026,32.5026,500.0
2008-08-07 14:50:00,92.01,92.1,92.01,92.1,200.0,32.5026,32.5344,32.5026,32.5344,200.0
2008-08-07 15:00:00,92.08,92.08,92.08,92.08,100.0,32.5273,32.5273,32.5273,32.5273,100.0
2008-08-07 15:10:00,92.0,92.03,92.0,92.01,1600.0,32.4991,32.5097,32.4991,32.5026,1600.0
2008-08-07 15:20:00,92.09,92.11,92.09,92.11,400.0,32.5309,32.5379,32.5309,32.5379,400.0
2008-08-07 15:30:00,92.11,92.11,92.03,92.11,8400.0,32.5379,32.5379,32.5097,32.5379,8400.0
2008-08-07 15:40:00,92.11,92.11,92.02,92.02,3300.0,32.5379,32.5379,32.5062,32.5062,3300.0
2008-08-07 15:50:00,92.02,92.11,92.02,92.1,5600.0,32.5062,32.5379,32.5062,32.5344,5600.0
2008-08-08 09:30:00,92.07,92.07,91.99,92.02,2200.0,32.5238,32.5238,32.4956,32.5062,2200.0
2008-08-08 09:40:00,92.05,92.06,92.05,92.06,500.0,32.5168,32.5203,32.5168,32.5203,500.0
2008-08-08 09:50:00,92.03,92.1,92.03,92.04,4700.0,32.5097,32.5344,32.5097,32.5132,4700.0
2008-08-08 10:00:00,92.1,92.1,92.01,92.04,3300.0,32.5344,32.5344,32.5026,32.5132,3300.0
2008-08-08 10:10:00,91.98,92.04,91.97,92.04,1100.0,32.492,32.5132,32.4885,32.5132,1100.0
2008-08-08 10:20:00,91.99,92.04,91.99,92.02,500.0,32.4956,32.5132,32.4956,32.5062,500.0
2008-08-08 10:30:00,92.07,92.07,92.07,92.07,200.0,32.5238,32.5238,32.5238,32.5238,200.0
2008-08-08 10:40:00,92.09,92.09,92.07,92.08,3600.0,32.5309,32.5309,32.5238,32.5273,3600.0
2008-08-08 10:50:00,92.01,92.01,91.98,91.98,200.0,32.5026,32.5026,32.492,32.492,200.0
2008-08-08 11:00:00,92.09,92.09,92.09,92.09,300.0,32.5309,32.5309,32.5309,32.5309,300.0
2008-08-08 11:10:00,92.09,92.09,92.08,92.09,1300.0,32.5309,32.5309,32.5273,32.5309,1300.0
2008-08-08 11:20:00,92.09,92.09,92.08,92.09,1600.0,32.5309,32.5309,32.5273,32.5309,1600.0
2008-08-08 11:30:00,92.0,92.09,92.0,92.09,1500.0,32.4991,32.5309,32.4991,32.5309,1500.0
2008-08-08 11:40:00,92.01,92.09,92.01,92.09,300.0,32.5026,32.5309,32.5026,32.5309,300.0
2008-08-08 11:50:00,92.09,92.09,92.02,92.08,3700.0,32.5309,32.5309,32.5062,32.5273,3700.0
2008-08-08 12:00:00,92.09,92.09,92.08,92.08,400.0,32.5309,32.5309,32.5273,32.5273,400.0
2008-08-08 12:10:00,92.06,92.09,91.98,91.98,4700.0,32.5203,32.5309,32.492,32.492,4700.0
2008-08-08 12:20:00,92.09,92.09,92.08,92.08,300.0,32.5309,32.5309,32.5273,32.5273,300.0
2008-08-08 12:30:00,92.1,92.1,92.1,92.1,400.0,32.5344,32.5344,32.5344,32.5344,400.0
2008-08-08 12:40:00,92.1,92.1,92.1,92.1,100.0,32.5344,32.5344,32.5344,32.5344,100.0
2008-08-08 12:50:00,92.1,92.1,92.1,92.1,0.0,32.5344,32.5344,32.5344,32.5344,0.0
2008-08-08 13:00:00,92.01,92.1,92.01,92.07,600.0,32.5026,32.5344,32.5026,32.5238,600.0
2008-08-08 13:10:00,92.1,92.1,92.1,92.1,400.0,32.5344,32.5344,32.5344,32.5344,400.0
2008-08-08 13:20:00,92.1,92.1,92.1,92.1,200.0,32.5344,32.5344,32.5344,32.5344,200.0
2008-08-08 13:30:00,92.1,92.18,92.1,92.18,1700.0,32.5344,32.5627,32.5344,32.5627,1700.0
2008-08-08 13:40:00,92.13,92.13,92.13,92.13,100.0,32.545,32.545,32.545,32.545,100.0
2008-08-08 13:50:00,92.13,92.13,92.13,92.13,0.0,32.545,32.545,32.545,32.545,0.0
2008-08-08 14:00:00,92.15,92.15,92.13,92.13,700.0,32.5521,32.5521,32.545,32.545,700.0
2008-08-08 14:10:00,92.11,92.12,92.11,92.12,900.0,32.5379,32.5415,32.5379,32.5415,900.0
2008-08-08 14:20:00,92.1,92.11,92.1,92.11,1100.0,32.5344,32.5379,32.5344,32.5379,1100.0
2008-08-08 14:30:00,92.12,92.12,92.09,92.09,800.0,32.5415,32.5415,32.5309,32.5309,800.0
2008-08-08 14:40:00,92.12,92.12,92.0,92.08,5200.0,32.5415,32.5415,32.4991,32.5273,5200.0
2008-08-08 14:50:00,92.1,92.18,92.1,92.18,800.0,32.5344,32.5627,32.5344,32.5627,800.0
2008-08-08 15:00:00,92.18,92.22,92.18,92.2,2500.0,32.5627,32.5768,32.5627,32.5697,2500.0
2008-08-08 15:10:00,92.16,92.16,92.16,92.16,200.0,32.5556,32.5556,32.5556,32.5556,200.0
2008-08-08 15:20:00,92.22,92.28,92.15,92.28,2500.0,32.5768,32.598,32.5521,32.598,2500.0
2008-08-08 15:30:00,92.28,92.28,92.26,92.27,1200.0,32.598,32.598,32.5909,32.5945,1200.0
2008-08-08 15:40:00,92.26,92.26,92.14,92.25,700.0,32.5909,32.5909,32.5485,32.5874,700.0
2008-08-08 15:50:00,92.25,92.28,92.25,92.26,7400.0,32.5874,32.598,32.5874,32.5909,7400.0
2008-08-11 09:30:00,91.85,91.85,91.36,91.79,21300.0,32.4461,32.4461,32.273,32.4249,21300.0
2008-08-11 09:40:00,91.82,91.82,91.74,91.74,400.0,32.4355,32.4355,32.4072,32.4072,400.0
2008-08-11 09:50:00,91.83,91.83,91.83,91.83,200.0,32.439,32.439,32.439,32.439,200.0
2008-08-11 10:00:00,91.83,91.83,91.83,91.83,0.0,32.439,32.439,32.439,32.439,0.0
2008-08-11 10:10:00,91.83,91.83,91.83,91.83,0.0,32.439,32.439,32.439,32.439,0.0
2008-08-11 10:20:00,91.85,91.85,91.8,91.8,300.0,32.4461,32.4461,32.4284,32.4284,300.0
2008-08-11 10:30:00,92.0,92.0,91.93,91.93,300.0,32.4991,32.4991,32.4744,32.4744,300.0
2008-08-11 10:40:00,91.85,91.99,91.85,91.92,600.0,32.4461,32.4956,32.4461,32.4708,600.0
2008-08-11 10:50:00,91.84,91.84,91.84,91.84,2500.0,32.4426,32.4426,32.4426,32.4426,2500.0
2008-08-11 11:00:00,91.93,92.0,91.87,91.99,2000.0,32.4744,32.4991,32.4532,32.4956,2000.0
2008-08-11 11:10:00,91.87,91.87,91.87,91.87,200.0,32.4532,32.4532,32.4532,32.4532,200.0
2008-08-11 11:20:00,92.0,92.0,92.0,92.0,100.0,32.4991,32.4991,32.4991,32.4991,100.0
2008-08-11 11:30:00,91.87,91.96,91.87,91.96,1200.0,32.4532,32.485,32.4532,32.485,1200.0
2008-08-11 11:40:00,92.0,92.0,91.87,91.87,600.0,32.4991,32.4991,32.4532,32.4532,600.0
2008-08-11 11:50:00,92.0,92.0,91.99,91.99,700.0,32.4991,32.4991,32.4956,32.4956,700.0
2008-08-11 12:00:00,91.93,91.98,91.93,91.98,200.0,32.4744,32.492,32.4744,32.492,200.0
2008-08-11 12:10:00,91.97,92.15,91.96,91.96,700.0,32.4885,32.5521,32.485,32.485,700.0
2008-08-11 12:20:00,91.95,92.15,91.95,92.15,1100.0,32.4814,32.5521,32.4814,32.5521,1100.0
2008-08-11 12:30:00,92.15,92.15,92.15,92.15,200.0,32.5521,32.5521,32.5521,32.5521,200.0
2008-08-11 12:40:00,92.15,92.15,92.15,92.15,300.0,32.5521,32.5521,32.5521,32.5521,300.0
2008-08-11 12:50:00,92.15,92.15,92.11,92.11,400.0,32.5521,32.5521,32.5379,32.5379,400.0
2008-08-11 13:00:00,92.11,92.11,92.11,92.11,0.0,32.5379,32.5379,32.5379,32.5379,0.0
2008-08-11 13:10:00,92.11,92.11,92.11,92.11,0.0,32.5379,32.5379,32.5379,32.5379,0.0
2008-08-11 13:20:00,92.12,92.15,92.12,92.15,900.0,32.5415,32.5521,32.5415,32.5521,900.0
2008-08-11 13:30:00,92.15,92.15,92.15,92.15,700.0,32.5521,32.5521,32.5521,32.5521,700.0
2008-08-11 13:40:00,92.15,92.15,92.15,92.15,1800.0,32.5521,32.5521,32.5521,32.5521,1800.0
2008-08-11 13:50:00,92.15,92.15,92.15,92.15,300.0,32.5521,32.5521,32.5521,32.5521,300.0
2008-08-11 14:00:00,92.15,92.15,92.09,92.15,2000.0,32.5521,32.5521,32.5309,32.5521,2000.0
2008-08-11 14:10:00,92.14,92.15,92.14,92.15,300.0,32.5485,32.5521,32.5485,32.5521,300.0
2008-08-11 14:20:00,92.15,92.15,92.15,92.15,0.0,32.5521,32.5521,32.5521,32.5521,0.0
2008-08-11 14:30:00,92.12,92.15,92.04,92.04,1200.0,32.5415,32.5521,32.5132,32.5132,1200.0
2008-08-11 14:40:00,92.04,92.04,92.04,92.04,0.0,32.5132,32.5132,32.5132,32.5132,0.0
2008-08-11 14:50:00,92.11,92.11,92.03,92.03,500.0,32.5379,32.5379,32.5097,32.5097,500.0
2008-08-11 15:00:00,92.05,92.1,91.59,91.97,7500.0,32.5168,32.5344,32.3543,32.4885,7500.0
2008-08-11 15:10:00,91.99,91.99,91.99,91.99,200.0,32.4956,32.4956,32.4956,32.4956,200.0
2008-08-11 15:20:00,91.93,92.11,91.93,92.09,800.0,32.4744,32.5379,32.4744,32.5309,800.0
2008-08-11 15:30:00,92.07,92.11,92.06,92.09,400.0,32.5238,32.5379,32.5203,32.5309,400.0
2008-08-11 15:40:00,91.96,92.11,91.96,92.0,1400.0,32.485,32.5379,32.485,32.4991,1400.0
2008-08-11 15:50:00,92.0,92.0,91.99,92.0,2000.0,32.4991,32.4991,32.4956,32.4991,2000.0
2008-08-12 09:30:00,92.18,92.39,92.18,92.39,2700.0,32.5627,32.6369,32.5627,32.6369,2700.0
2008-08-12 09:40:00,92.13,92.39,92.13,92.39,300.0,32.545,32.6369,32.545,32.6369,300.0
2008-08-12 09:50:00,92.39,92.39,92.39,92.39,1400.0,32.6369,32.6369,32.6369,32.6369,1400.0
2008-08-12 10:00:00,92.38,92.39,92.25,92.25,500.0,32.6333,32.6369,32.5874,32.5874,500.0
2008-08-12 10:10:00,92.38,92.38,92.38,92.38,300.0,32.6333,32.6333,32.6333,32.6333,300.0
2008-08-12 10:20:00,92.35,92.38,92.35,92.38,600.0,32.6227,32.6333,32.6227,32.6333,600.0
2008-08-12 10:30:00,92.38,92.38,92.35,92.38,1600.0,32.6333,32.6333,32.6227,32.6333,1600.0
2008-08-12 10:40:00,92.38,92.38,92.38,92.38,400.0,32.6333,32.6333,32.6333,32.6333,400.0
2008-08-12 10:50:00,92.38,92.38,92.37,92.38,700.0,32.6333,32.6333,32.6298,32.6333,700.0
2008-08-12 11:00:00,92.38,92.39,92.37,92.38,1600.0,32.6333,32.6369,32.6298,32.6333,1600.0
2008-08-12 11:10:00,92.35,92.36,92.23,92.36,1400.0,32.6227,32.6263,32.5803,32.6263,1400.0
2008-08-12 11:20:00,92.38,92.38,91.96,92.38,1800.0,32.6333,32.6333,32.485,32.6333,1800.0
2008-08-12 11:30:00,92.38,92.38,91.97,92.38,1000.0,32.6333,32.6333,32.4885,32.6333,1000.0
2008-08-12 11:40:00,92.37,92.37,92.37,92.37,100.0,32.6298,32.6298,32.6298,32.6298,100.0
2008-08-12 11:50:00,92.2,92.39,92.2,92.35,1400.0,32.5697,32.6369,32.5697,32.6227,1400.0
2008-08-12 12:00:00,92.36,92.36,92.24,92.25,500.0,32.6263,32.6263,32.5839,32.5874,500.0
2008-08-12 12:10:00,92.37,92.37,92.3,92.37,500.0,32.6298,32.6298,32.6051,32.6298,500.0
2008-08-12 12:20:00,92.37,92.39,92.37,92.39,12100.0,32.6298,32.6369,32.6298,32.6369,12100.0
2008-08-12 12:30:00,92.46,92.46,92.46,92.46,1000.0,32.6616,32.6616,32.6616,32.6616,1000.0
2008-08-12 12:40:00,92.24,92.45,92.24,92.45,1500.0,32.5839,32.6581,32.5839,32.6581,1500.0
2008-08-12 12:50:00,92.45,92.45,92.4,92.4,700.0,32.6581,32.6581,32.6404,32.6404,700.0
2008-08-12 13:00:00,92.25,92.25,92.25,92.25,100.0,32.5874,32.5874,32.5874,32.5874,100.0
2008-08-12 13:10:00,92.25,92.25,92.03,92.03,2000.0,32.5874,32.5874,32.5097,32.5097,2000.0
2008-08-12 13:20:00,91.99,92.34,91.9,91.91,5600.0,32.4956,32.6192,32.4638,32.4673,5600.0
2008-08-12 13:30:00,92.38,92.38,92.34,92.34,1300.0,32.6333,32.6333,32.6192,32.6192,1300.0
2008-08-12 13:40:00,92.0,92.38,92.0,92.37,6100.0,32.4991,32.6333,32.4991,32.6298,6100.0
2008-08-12 13:50:00,92.36,92.36,92.17,92.3,9700.0,32.6263,32.6263,32.5591,32.6051,9700.0
2008-08-12 14:00:00,92.26,92.36,92.26,92.36,2900.0,32.5909,32.6263,32.5909,32.6263,2900.0
2008-08-12 14:10:00,92.28,92.3,92.23,92.23,800.0,32.598,32.6051,32.5803,32.5803,800.0
2008-08-12 14:20:00,91.95,92.47,91.92,92.22,3900.0,32.4814,32.6651,32.4708,32.5768,3900.0
2008-08-12 14:30:00,92.23,92.26,92.0,92.0,6100.0,32.5803,32.5909,32.4991,32.4991,6100.0
2008-08-12 14:40:00,92.0,92.01,92.0,92.0,3200.0,32.4991,32.5026,32.4991,32.4991,3200.0
2008-08-12 14:50:00,92.14,92.14,92.14,92.14,200.0,32.5485,32.5485,32.5485,32.5485,200.0
2008-08-12 15:00:00,92.14,92.17,92.08,92.17,500.0,32.5485,32.5591,32.5273,32.5591,500.0
2008-08-12 15:10:00,92.18,92.18,92.05,92.05,2100.0,32.5627,32.5627,32.5168,32.5168,2100.0
2008-08-12 15:20:00,92.07,92.07,91.95,92.03,9900.0,32.5238,32.5238,32.4814,32.5097,9900.0
2008-08-12 15:30:00,92.11,92.15,92.08,92.15,1800.0,32.5379,32.5521,32.5273,32.5521,1800.0
2008-08-12 15:40:00,92.2,92.25,92.2,92.23,400.0,32.5697,32.5874,32.5697,32.5803,400.0
2008-08-12 15:50:00,92.23,92.36,92.23,92.36,2800.0,32.5803,32.6263,32.5803,32.6263,2800.0
2008-08-13 09:30:00,92.3,92.4,92.25,92.25,2400.0,32.6051,32.6404,32.5874,32.5874,2400.0
2008-08-13 09:40:00,92.39,92.39,92.23,92.23,1700.0,32.6369,32.6369,32.5803,32.5803,1700.0
2008-08-13 09:50:00,92.19,92.37,92.1,92.37,1400.0,32.5662,32.6298,32.5344,32.6298,1400.0
2008-08-13 10:00:00,92.38,92.38,92.37,92.37,300.0,32.6333,32.6333,32.6298,32.6298,300.0
2008-08-13 10:10:00,92.36,92.36,92.3,92.3,300.0,32.6263,32.6263,32.6051,32.6051,300.0
2008-08-13 10:20:00,92.33,92.33,92.25,92.25,700.0,32.6157,32.6157,32.5874,32.5874,700.0
2008-08-13 10:30:00,92.19,92.36,92.16,92.36,3200.0,32.5662,32.6263,32.5556,32.6263,3200.0
2008-08-13 10:40:00,92.36,92.36,92.21,92.36,900.0,32.6263,32.6263,32.5733,32.6263,900.0
2008-08-13 10:50:00,92.36,92.36,92.36,92.36,600.0,32.6263,32.6263,32.6263,32.6263,600.0
2008-08-13 11:00:00,92.36,92.36,92.29,92.35,1400.0,32.6263,32.6263,32.6015,32.6227,1400.0
2008-08-13 11:10:00,92.36,92.36,92.36,92.36,500.0,32.6263,32.6263,32.6263,32.6263,500.0
2008-08-13 11:20:00,92.36,92.36,92.36,92.36,300.0,32.6263,32.6263,32.6263,32.6263,300.0
2008-08-13 11:30:00,92.36,92.36,92.26,92.26,1500.0,32.6263,32.6263,32.5909,32.5909,1500.0
2008-08-13 11:40:00,92.26,92.26,92.26,92.26,1100.0,32.5909,32.5909,32.5909,32.5909,1100.0
2008-08-13 11:50:00,92.24,92.36,92.24,92.36,1100.0,32.5839,32.6263,32.5839,32.6263,1100.0
2008-08-13 12:00:00,92.36,92.36,92.36,92.36,0.0,32.6263,32.6263,32.6263,32.6263,0.0
2008-08-13 12:10:00,92.36,92.36,92.33,92.36,700.0,32.6263,32.6263,32.6157,32.6263,700.0
2008-08-13 12:20:00,92.36,92.36,92.36,92.36,0.0,32.6263,32.6263,32.6263,32.6263,0.0
2008-08-13 12:30:00,92.36,92.36,92.36,92.36,1900.0,32.6263,32.6263,32.6263,32.6263,1900.0
2008-08-13 12:40:00,92.26,92.26,92.26,92.26,100.0,32.5909,32.5909,32.5909,32.5909,100.0
2008-08-13 12:50:00,92.26,92.26,92.26,92.26,0.0,32.5909,32.5909,32.5909,32.5909,0.0
2008-08-13 13:00:00,92.33,92.36,92.15,92.15,4900.0,32.6157,32.6263,32.5521,32.5521,4900.0
2008-08-13 13:10:00,92.15,92.15,92.09,92.11,2600.0,32.5521,32.5521,32.5309,32.5379,2600.0
2008-08-13 13:20:00,92.3,92.36,92.3,92.3,1000.0,32.6051,32.6263,32.6051,32.6051,1000.0
2008-08-13 13:30:00,92.3,92.3,92.3,92.3,0.0,32.6051,32.6051,32.6051,32.6051,0.0
2008-08-13 13:40:00,92.3,92.3,92.3,92.3,100.0,32.6051,32.6051,32.6051,32.6051,100.0
2008-08-13 13:50:00,92.29,92.29,92.18,92.28,600.0,32.6015,32.6015,32.5627,32.598,600.0
2008-08-13 14:00:00,92.32,92.32,92.18,92.28,300.0,32.6121,32.6121,32.5627,32.598,300.0
2008-08-13 14:10:00,92.27,92.27,92.0,92.24,1300.0,32.5945,32.5945,32.4991,32.5839,1300.0
2008-08-13 14:20:00,92.26,92.27,92.26,92.27,200.0,32.5909,32.5945,32.5909,32.5945,200.0
2008-08-13 14:30:00,92.23,92.23,92.23,92.23,100.0,32.5803,32.5803,32.5803,32.5803,100.0
2008-08-13 14:40:00,92.27,92.31,92.27,92.31,200.0,32.5945,32.6086,32.5945,32.6086,200.0
2008-08-13 14:50:00,92.31,92.31,92.29,92.29,5700.0,32.6086,32.6086,32.6015,32.6015,5700.0
2008-08-13 15:00:00,92.31,92.31,92.29,92.31,1900.0,32.6086,32.6086,32.6015,32.6086,1900.0
2008-08-13 15:10:00,92.27,92.27,92.27,92.27,200.0,32.5945,32.5945,32.5945,32.5945,200.0
2008-08-13 15:20:00,92.27,92.29,92.26,92.29,2000.0,32.5945,32.6015,32.5909,32.6015,2000.0
2008-08-13 15:30:00,92.22,92.22,92.22,92.22,200.0,32.5768,32.5768,32.5768,32.5768,200.0
2008-08-13 15:40:00,92.28,92.28,92.18,92.27,1500.0,32.598,32.598,32.5627,32.5945,1500.0
2008-08-13 15:50:00,92.26,92.29,92.21,92.29,1900.0,32.5909,32.6015,32.5733,32.6015,1900.0
2008-08-14 09:30:00,92.4,92.49,92.16,92.42,12400.0,32.6404,32.6722,32.5556,32.6475,12400.0
2008-08-14 09:40:00,92.4,92.4,92.4,92.4,100.0,32.6404,32.6404,32.6404,32.6404,100.0
2008-08-14 09:50:00,92.4,92.4,92.38,92.38,900.0,32.6404,32.6404,32.6333,32.6333,900.0
2008-08-14 10:00:00,92.38,92.38,92.38,92.38,100.0,32.6333,32.6333,32.6333,32.6333,100.0
2008-08-14 10:10:00,92.29,92.29,92.29,92.29,100.0,32.6015,32.6015,32.6015,32.6015,100.0
2008-08-14 10:20:00,92.35,92.37,92.35,92.35,800.0,32.6227,32.6298,32.6227,32.6227,800.0
2008-08-14 10:30:00,92.35,92.35,92.35,92.35,0.0,32.6227,32.6227,32.6227,32.6227,0.0
2008-08-14 10:40:00,92.43,92.43,92.37,92.42,700.0,32.651,32.651,32.6298,32.6475,700.0
2008-08-14 10:50:00,92.43,92.43,92.35,92.4,700.0,32.651,32.651,32.6227,32.6404,700.0
2008-08-14 11:00:00,92.4,92.4,92.4,92.4,3700.0,32.6404,32.6404,32.6404,32.6404,3700.0
2008-08-14 11:10:00,92.42,92.42,92.39,92.39,200.0,32.6475,32.6475,32.6369,32.6369,200.0
2008-08-14 11:20:00,92.41,92.41,92.41,92.41,100.0,32.6439,32.6439,32.6439,32.6439,100.0
2008-08-14 11:30:00,92.35,92.4,92.32,92.4,800.0,32.6227,32.6404,32.6121,32.6404,800.0
2008-08-14 11:40:00,92.4,92.4,92.4,92.4,5000.0,32.6404,32.6404,32.6404,32.6404,5000.0
2008-08-14 11:50:00,92.41,92.41,92.41,92.41,500.0,32.6439,32.6439,32.6439,32.6439,500.0
2008-08-14 12:00:00,92.37,92.38,92.31,92.38,500.0,32.6298,32.6333,32.6086,32.6333,500.0
2008-08-14 12:10:00,92.38,92.38,92.38,92.38,100.0,32.6333,32.6333,32.6333,32.6333,100.0
2008-08-14 12:20:00,92.38,92.4,92.38,92.39,5900.0,32.6333,32.6404,32.6333,32.6369,5900.0
2008-08-14 12:30:00,92.33,92.38,92.32,92.38,300.0,32.6157,32.6333,32.6121,32.6333,300.0
2008-08-14 12:40:00,92.32,92.32,92.32,92.32,100.0,32.6121,32.6121,32.6121,32.6121,100.0
2008-08-14 12:50:00,92.39,92.4,92.39,92.4,400.0,32.6369,32.6404,32.6369,32.6404,400.0
2008-08-14 13:00:00,92.39,92.4,92.39,92.4,3400.0,32.6369,32.6404,32.6369,32.6404,3400.0
2008-08-14 13:10:00,92.39,92.4,92.38,92.4,600.0,32.6369,32.6404,32.6333,32.6404,600.0
2008-08-14 13:20:00,92.38,92.38,92.38,92.38,100.0,32.6333,32.6333,32.6333,32.6333,100.0
2008-08-14 13:30:00,92.39,92.4,92.39,92.4,200.0,32.6369,32.6404,32.6369,32.6404,200.0
2008-08-14 13:40:00,92.4,92.4,92.4,92.4,0.0,32.6404,32.6404,32.6404,32.6404,0.0
2008-08-14 13:50:00,92.4,92.4,92.4,92.4,1000.0,32.6404,32.6404,32.6404,32.6404,1000.0
2008-08-14 14:00:00,92.44,92.45,92.33,92.45,1100.0,32.6545,32.6581,32.6157,32.6581,1100.0
2008-08-14 14:10:00,92.43,92.44,92.4,92.44,500.0,32.651,32.6545,32.6404,32.6545,500.0
2008-08-14 14:20:00,92.44,92.44,92.44,92.44,2300.0,32.6545,32.6545,32.6545,32.6545,2300.0
2008-08-14 14:30:00,92.43,92.43,92.36,92.36,400.0,32.651,32.651,32.6263,32.6263,400.0
2008-08-14 14:40:00,92.44,92.44,92.39,92.39,200.0,32.6545,32.6545,32.6369,32.6369,200.0
2008-08-14 14:50:00,92.43,92.43,92.39,92.42,1900.0,32.651,32.651,32.6369,32.6475,1900.0
2008-08-14 15:00:00,92.37,92.41,92.25,92.25,5900.0,32.6298,32.6439,32.5874,32.5874,5900.0
2008-08-14 15:10:00,92.35,92.39,92.35,92.39,400.0,32.6227,32.6369,32.6227,32.6369,400.0
2008-08-14 15:20:00,92.39,92.39,92.38,92.38,700.0,32.6369,32.6369,32.6333,32.6333,700.0
2008-08-14 15:30:00,92.28,92.28,92.28,92.28,200.0,32.598,32.598,32.598,32.598,200.0
2008-08-14 15:40:00,92.39,92.39,92.38,92.39,800.0,32.6369,32.6369,32.6333,32.6369,800.0
2008-08-14 15:50:00,92.31,92.44,92.31,92.38,1900.0,32.6086,32.6545,32.6086,32.6333,1900.0
2008-08-15 09:30:00,92.44,92.59,92.42,92.59,4400.0,32.6545,32.7075,32.6475,32.7075,4400.0
2008-08-15 09:40:00,92.52,92.52,92.52,92.52,1000.0,32.6828,32.6828,32.6828,32.6828,1000.0
2008-08-15 09:50:00,92.49,92.5,92.49,92.5,500.0,32.6722,32.6757,32.6722,32.6757,500.0
2008-08-15 10:00:00,92.54,92.6,92.52,92.6,1800.0,32.6898,32.711,32.6828,32.711,1800.0
2008-08-15 10:10:00,92.62,92.65,92.6,92.63,700.0,32.7181,32.7287,32.711,32.7216,700.0
2008-08-15 10:20:00,92.64,92.64,92.58,92.58,2600.0,32.7252,32.7252,32.704,32.704,2600.0
2008-08-15 10:30:00,92.58,92.61,92.52,92.61,1100.0,32.704,32.7146,32.6828,32.7146,1100.0
2008-08-15 10:40:00,92.64,92.64,92.6,92.6,1200.0,32.7252,32.7252,32.711,32.711,1200.0
2008-08-15 10:50:00,92.65,92.65,92.65,92.65,900.0,32.7287,32.7287,32.7287,32.7287,900.0
2008-08-15 11:00:00,92.65,92.73,92.65,92.71,1200.0,32.7287,32.757,32.7287,32.7499,1200.0
2008-08-15 11:10:00,92.66,92.68,92.66,92.68,300.0,32.7322,32.7393,32.7322,32.7393,300.0
2008-08-15 11:20:00,92.67,92.67,92.67,92.67,200.0,32.7358,32.7358,32.7358,32.7358,200.0
2008-08-15 11:30:00,92.66,92.66,92.65,92.65,200.0,32.7322,32.7322,32.7287,32.7287,200.0
2008-08-15 11:40:00,92.65,92.65,92.65,92.65,100.0,32.7287,32.7287,32.7287,32.7287,100.0
2008-08-15 11:50:00,92.65,92.65,92.65,92.65,0.0,32.7287,32.7287,32.7287,32.7287,0.0
2008-08-15 12:00:00,92.65,92.65,92.65,92.65,0.0,32.7287,32.7287,32.7287,32.7287,0.0
2008-08-15 12:10:00,92.69,92.7,92.69,92.7,200.0,32.7428,32.7464,32.7428,32.7464,200.0
2008-08-15 12:20:00,92.7,92.7,92.7,92.7,800.0,32.7464,32.7464,32.7464,32.7464,800.0
2008-08-15 12:30:00,92.72,92.73,92.7,92.7,2100.0,32.7534,32.757,32.7464,32.7464,2100.0
2008-08-15 12:40:00,92.68,92.68,92.68,92.68,200.0,32.7393,32.7393,32.7393,32.7393,200.0
2008-08-15 12:50:00,92.74,92.74,92.74,92.74,200.0,32.7605,32.7605,32.7605,32.7605,200.0
2008-08-15 13:00:00,92.74,92.74,92.74,92.74,0.0,32.7605,32.7605,32.7605,32.7605,0.0
2008-08-15 13:10:00,92.74,92.74,92.67,92.67,300.0,32.7605,32.7605,32.7358,32.7358,300.0
2008-08-15 13:20:00,92.7,92.73,92.7,92.73,800.0,32.7464,32.757,32.7464,32.757,800.0
2008-08-15 13:30:00,92.65,92.65,92.65,92.65,800.0,32.7287,32.7287,32.7287,32.7287,800.0
2008-08-15 13:40:00,92.63,92.74,92.63,92.74,2700.0,32.7216,32.7605,32.7216,32.7605,2700.0
2008-08-15 13:50:00,92.67,92.74,92.67,92.74,1500.0,32.7358,32.7605,32.7358,32.7605,1500.0
2008-08-15 14:00:00,92.74,92.74,92.74,92.74,0.0,32.7605,32.7605,32.7605,32.7605,0.0
2008-08-15 14:10:00,92.74,92.74,92.74,92.74,0.0,32.7605,32.7605,32.7605,32.7605,0.0
2008-08-15 14:20:00,92.74,92.74,92.74,92.74,0.0,32.7605,32.7605,32.7605,32.7605,0.0
2008-08-15 14:30:00,92.71,92.73,92.7,92.7,2200.0,32.7499,32.757,32.7464,32.7464,2200.0
2008-08-15 14:40:00,92.74,92.74,92.74,92.74,200.0,32.7605,32.7605,32.7605,32.7605,200.0
2008-08-15 14:50:00,92.73,92.74,92.7,92.71,1900.0,32.757,32.7605,32.7464,32.7499,1900.0
2008-08-15 15:00:00,92.74,92.74,92.71,92.74,4100.0,32.7605,32.7605,32.7499,32.7605,4100.0
2008-08-15 15:10:00,92.68,92.68,92.68,92.68,200.0,32.7393,32.7393,32.7393,32.7393,200.0
2008-08-15 15:20:00,92.68,92.68,92.68,92.68,500.0,32.7393,32.7393,32.7393,32.7393,500.0
2008-08-15 15:30:00,92.68,92.73,92.68,92.68,800.0,32.7393,32.757,32.7393,32.7393,800.0
2008-08-15 15:40:00,92.69,92.73,92.69,92.73,200.0,32.7428,32.757,32.7428,32.757,200.0
2008-08-15 15:50:00,92.7,92.74,92.7,92.71,2100.0,32.7464,32.7605,32.7464,32.7499,2100.0
2008-08-18 09:30:00,92.75,92.86,92.72,92.72,4000.0,32.764,32.8029,32.7534,32.7534,4000.0
2008-08-18 09:40:00,92.81,92.81,92.75,92.75,500.0,32.7852,32.7852,32.764,32.764,500.0
2008-08-18 09:50:00,92.78,92.78,92.7,92.7,11900.0,32.7746,32.7746,32.7464,32.7464,11900.0
2008-08-18 10:00:00,92.75,92.77,92.75,92.77,400.0,32.764,32.7711,32.764,32.7711,400.0
2008-08-18 10:10:00,92.7,92.7,92.7,92.7,200.0,32.7464,32.7464,32.7464,32.7464,200.0
2008-08-18 10:20:00,92.72,92.74,92.64,92.66,2600.0,32.7534,32.7605,32.7252,32.7322,2600.0
2008-08-18 10:30:00,92.66,92.66,92.66,92.66,0.0,32.7322,32.7322,32.7322,32.7322,0.0
2008-08-18 10:40:00,92.71,92.71,92.71,92.71,1400.0,32.7499,32.7499,32.7499,32.7499,1400.0
2008-08-18 10:50:00,92.71,92.72,92.71,92.72,400.0,32.7499,32.7534,32.7499,32.7534,400.0
2008-08-18 11:00:00,92.72,92.73,92.71,92.73,1600.0,32.7534,32.757,32.7499,32.757,1600.0
2008-08-18 11:10:00,92.71,92.71,92.71,92.71,100.0,32.7499,32.7499,32.7499,32.7499,100.0
2008-08-18 11:20:00,92.7,92.74,92.69,92.74,2300.0,32.7464,32.7605,32.7428,32.7605,2300.0
2008-08-18 11:30:00,92.74,92.74,92.73,92.73,500.0,32.7605,32.7605,32.757,32.757,500.0
2008-08-18 11:40:00,92.78,92.8,92.78,92.8,5800.0,32.7746,32.7817,32.7746,32.7817,5800.0
2008-08-18 11:50:00,92.78,92.79,92.78,92.79,1100.0,32.7746,32.7782,32.7746,32.7782,1100.0
2008-08-18 12:00:00,92.79,92.8,92.78,92.8,7800.0,32.7782,32.7817,32.7746,32.7817,7800.0
2008-08-18 12:10:00,92.8,92.8,92.78,92.78,6200.0,32.7817,32.7817,32.7746,32.7746,6200.0
2008-08-18 12:20:00,92.78,92.79,92.77,92.79,1100.0,32.7746,32.7782,32.7711,32.7782,1100.0
2008-08-18 12:30:00,92.8,92.8,92.77,92.77,2900.0,32.7817,32.7817,32.7711,32.7711,2900.0
2008-08-18 12:40:00,92.81,92.82,92.81,92.82,1400.0,32.7852,32.7888,32.7852,32.7888,1400.0
2008-08-18 12:50:00,92.82,92.82,92.81,92.82,700.0,32.7888,32.7888,32.7852,32.7888,700.0
2008-08-18 13:00:00,92.82,92.82,92.82,92.82,0.0,32.7888,32.7888,32.7888,32.7888,0.0
2008-08-18 13:10:00,92.83,92.84,92.83,92.84,1500.0,32.7923,32.7958,32.7923,32.7958,1500.0
2008-08-18 13:20:00,92.84,92.84,92.84,92.84,0.0,32.7958,32.7958,32.7958,32.7958,0.0
2008-08-18 13:30:00,92.75,92.84,92.75,92.84,5900.0,32.764,32.7958,32.764,32.7958,5900.0
2008-08-18 13:40:00,92.8,92.82,92.74,92.82,7900.0,32.7817,32.7888,32.7605,32.7888,7900.0
2008-08-18 13:50:00,92.79,92.79,92.77,92.78,600.0,32.7782,32.7782,32.7711,32.7746,600.0
2008-08-18 14:00:00,92.79,92.81,92.79,92.8,1200.0,32.7782,32.7852,32.7782,32.7817,1200.0
2008-08-18 14:10:00,92.79,92.81,92.78,92.78,500.0,32.7782,32.7852,32.7746,32.7746,500.0
2008-08-18 14:20:00,92.75,92.75,92.75,92.75,100.0,32.764,32.764,32.764,32.764,100.0
2008-08-18 14:30:00,92.81,92.81,92.76,92.78,1200.0,32.7852,32.7852,32.7676,32.7746,1200.0
2008-08-18 14:40:00,92.78,92.81,92.74,92.81,1900.0,32.7746,32.7852,32.7605,32.7852,1900.0
2008-08-18 14:50:00,92.79,92.79,92.77,92.77,300.0,32.7782,32.7782,32.7711,32.7711,300.0
2008-08-18 15:00:00,92.78,92.8,92.78,92.8,400.0,32.7746,32.7817,32.7746,32.7817,400.0
2008-08-18 15:10:00,92.81,92.81,92.79,92.8,400.0,32.7852,32.7852,32.7782,32.7817,400.0
2008-08-18 15:20:00,92.8,92.8,92.76,92.76,800.0,32.7817,32.7817,32.7676,32.7676,800.0
2008-08-18 15:30:00,92.78,92.8,92.78,92.78,2800.0,32.7746,32.7817,32.7746,32.7746,2800.0
2008-08-18 15:40:00,92.78,92.79,92.78,92.78,1000.0,32.7746,32.7782,32.7746,32.7746,1000.0
2008-08-18 15:50:00,92.78,92.99,92.78,92.79,6300.0,32.7746,32.8488,32.7746,32.7782,6300.0
2008-08-19 09:30:00,92.7,92.75,92.25,92.66,5100.0,32.7464,32.764,32.5874,32.7322,5100.0
2008-08-19 09:40:00,92.75,92.75,92.74,92.74,400.0,32.764,32.764,32.7605,32.7605,400.0
2008-08-19 09:50:00,92.55,92.68,92.55,92.68,200.0,32.6934,32.7393,32.6934,32.7393,200.0
2008-08-19 10:00:00,92.69,92.69,92.3,92.66,4000.0,32.7428,32.7428,32.6051,32.7322,4000.0
2008-08-19 10:10:00,92.69,92.7,92.68,92.69,6400.0,32.7428,32.7464,32.7393,32.7428,6400.0
2008-08-19 10:20:00,92.66,92.7,92.66,92.67,1200.0,32.7322,32.7464,32.7322,32.7358,1200.0
2008-08-19 10:30:00,92.7,92.71,92.66,92.71,4300.0,32.7464,32.7499,32.7322,32.7499,4300.0
2008-08-19 10:40:00,92.68,92.71,92.66,92.69,1600.0,32.7393,32.7499,32.7322,32.7428,1600.0
2008-08-19 10:50:00,92.69,92.69,92.66,92.66,4300.0,32.7428,32.7428,32.7322,32.7322,4300.0
2008-08-19 11:00:00,92.69,92.69,92.69,92.69,300.0,32.7428,32.7428,32.7428,32.7428,300.0
2008-08-19 11:10:00,92.69,92.69,92.66,92.66,10200.0,32.7428,32.7428,32.7322,32.7322,10200.0
2008-08-19 11:20:00,92.66,92.69,92.66,92.69,7800.0,32.7322,32.7428,32.7322,32.7428,7800.0
2008-08-19 11:30:00,92.69,92.69,92.6,92.6,5700.0,32.7428,32.7428,32.711,32.711,5700.0
2008-08-19 11:40:00,92.69,92.69,92.69,92.69,700.0,32.7428,32.7428,32.7428,32.7428,700.0
2008-08-19 11:50:00,92.66,92.66,92.63,92.66,700.0,32.7322,32.7322,32.7216,32.7322,700.0
2008-08-19 12:00:00,92.64,92.66,92.64,92.66,600.0,32.7252,32.7322,32.7252,32.7322,600.0
2008-08-19 12:10:00,92.65,92.67,92.57,92.57,3400.0,32.7287,32.7358,32.7004,32.7004,3400.0
2008-08-19 12:20:00,92.68,92.68,92.68,92.68,200.0,32.7393,32.7393,32.7393,32.7393,200.0
2008-08-19 12:30:00,92.68,92.68,92.68,92.68,600.0,32.7393,32.7393,32.7393,32.7393,600.0
2008-08-19 12:40:00,92.65,92.65,92.62,92.62,300.0,32.7287,32.7287,32.7181,32.7181,300.0
2008-08-19 12:50:00,92.61,92.69,92.61,92.69,600.0,32.7146,32.7428,32.7146,32.7428,600.0
2008-08-19 13:00:00,92.62,92.68,92.62,92.62,400.0,32.7181,32.7393,32.7181,32.7181,400.0
2008-08-19 13:10:00,92.62,92.62,92.62,92.62,300.0,32.7181,32.7181,32.7181,32.7181,300.0
2008-08-19 13:20:00,92.68,92.68,92.68,92.68,400.0,32.7393,32.7393,32.7393,32.7393,400.0
2008-08-19 13:30:00,92.68,92.68,92.68,92.68,100.0,32.7393,32.7393,32.7393,32.7393,100.0
2008-08-19 13:40:00,92.62,92.68,92.54,92.59,1500.0,32.7181,32.7393,32.6898,32.7075,1500.0
2008-08-19 13:50:00,92.61,92.61,92.61,92.61,100.0,32.7146,32.7146,32.7146,32.7146,100.0
2008-08-19 14:00:00,92.61,92.63,92.45,92.63,400.0,32.7146,32.7216,32.6581,32.7216,400.0
2008-08-19 14:10:00,92.63,92.63,92.63,92.63,100.0,32.7216,32.7216,32.7216,32.7216,100.0
2008-08-19 14:20:00,92.59,92.59,92.59,92.59,100.0,32.7075,32.7075,32.7075,32.7075,100.0
2008-08-19 14:30:00,92.61,92.63,92.54,92.63,400.0,32.7146,32.7216,32.6898,32.7216,400.0
2008-08-19 14:40:00,92.46,92.46,92.46,92.46,900.0,32.6616,32.6616,32.6616,32.6616,900.0
2008-08-19 14:50:00,92.65,92.65,92.65,92.65,200.0,32.7287,32.7287,32.7287,32.7287,200.0
2008-08-19 15:00:00,92.66,92.68,92.65,92.68,1200.0,32.7322,32.7393,32.7287,32.7393,1200.0
2008-08-19 15:10:00,92.65,92.65,92.64,92.64,500.0,32.7287,32.7287,32.7252,32.7252,500.0
2008-08-19 15:20:00,92.66,92.68,92.62,92.66,2900.0,32.7322,32.7393,32.7181,32.7322,2900.0
2008-08-19 15:30:00,92.67,92.68,92.65,92.68,17400.0,32.7358,32.7393,32.7287,32.7393,17400.0
2008-08-19 15:40:00,92.68,92.68,92.6,92.65,9600.0,32.7393,32.7393,32.711,32.7287,9600.0
2008-08-19 15:50:00,92.68,92.68,92.68,92.68,2400.0,32.7393,32.7393,32.7393,32.7393,2400.0
2008-08-20 09:30:00,92.68,92.8,92.68,92.79,2100.0,32.7393,32.7817,32.7393,32.7782,2100.0
2008-08-20 09:40:00,92.72,92.72,92.71,92.71,500.0,32.7534,32.7534,32.7499,32.7499,500.0
2008-08-20 09:50:00,92.71,92.71,92.71,92.71,0.0,32.7499,32.7499,32.7499,32.7499,0.0
2008-08-20 10:00:00,92.71,92.71,92.37,92.7,1900.0,32.7499,32.7499,32.6298,32.7464,1900.0
2008-08-20 10:10:00,92.68,92.82,92.56,92.65,2100.0,32.7393,32.7888,32.6969,32.7287,2100.0
2008-08-20 10:20:00,92.54,92.58,92.37,92.37,1800.0,32.6898,32.704,32.6298,32.6298,1800.0
2008-08-20 10:30:00,92.37,92.37,92.37,92.37,0.0,32.6298,32.6298,32.6298,32.6298,0.0
2008-08-20 10:40:00,92.67,92.67,92.33,92.33,200.0,32.7358,32.7358,32.6157,32.6157,200.0
2008-08-20 10:50:00,92.62,92.62,92.62,92.62,300.0,32.7181,32.7181,32.7181,32.7181,300.0
2008-08-20 11:00:00,92.62,92.62,92.62,92.62,0.0,32.7181,32.7181,32.7181,32.7181,0.0
2008-08-20 11:10:00,92.62,92.62,92.62,92.62,0.0,32.7181,32.7181,32.7181,32.7181,0.0
2008-08-20 11:20:00,92.43,92.43,92.39,92.39,800.0,32.651,32.651,32.6369,32.6369,800.0
2008-08-20 11:30:00,92.46,92.47,92.46,92.47,200.0,32.6616,32.6651,32.6616,32.6651,200.0
2008-08-20 11:40:00,92.47,92.47,92.47,92.47,0.0,32.6651,32.6651,32.6651,32.6651,0.0
2008-08-20 11:50:00,92.42,92.42,92.42,92.42,100.0,32.6475,32.6475,32.6475,32.6475,100.0
2008-08-20 12:00:00,92.47,92.65,92.46,92.65,1200.0,32.6651,32.7287,32.6616,32.7287,1200.0
2008-08-20 12:10:00,92.65,92.65,92.65,92.65,0.0,32.7287,32.7287,32.7287,32.7287,0.0
2008-08-20 12:20:00,92.48,92.65,92.48,92.65,400.0,32.6686,32.7287,32.6686,32.7287,400.0
2008-08-20 12:30:00,92.65,92.65,92.46,92.46,500.0,32.7287,32.7287,32.6616,32.6616,500.0
2008-08-20 12:40:00,92.65,92.65,92.65,92.65,100.0,32.7287,32.7287,32.7287,32.7287,100.0
2008-08-20 12:50:00,92.65,92.66,92.65,92.66,1100.0,32.7287,32.7322,32.7287,32.7322,1100.0
2008-08-20 13:00:00,92.66,92.66,92.64,92.64,200.0,32.7322,32.7322,32.7252,32.7252,200.0
2008-08-20 13:10:00,92.57,92.66,92.57,92.66,600.0,32.7004,32.7322,32.7004,32.7322,600.0
2008-08-20 13:20:00,92.63,92.66,92.63,92.65,1100.0,32.7216,32.7322,32.7216,32.7287,1100.0
2008-08-20 13:30:00,92.64,92.64,92.64,92.64,100.0,32.7252,32.7252,32.7252,32.7252,100.0
2008-08-20 13:40:00,92.65,92.66,92.64,92.64,400.0,32.7287,32.7322,32.7252,32.7252,400.0
2008-08-20 13:50:00,92.65,92.65,92.55,92.65,2200.0,32.7287,32.7287,32.6934,32.7287,2200.0
2008-08-20 14:00:00,92.66,92.66,92.65,92.66,500.0,32.7322,32.7322,32.7287,32.7322,500.0
2008-08-20 14:10:00,92.66,92.68,92.65,92.65,400.0,32.7322,32.7393,32.7287,32.7287,400.0
2008-08-20 14:20:00,92.64,92.79,92.63,92.65,1700.0,32.7252,32.7782,32.7216,32.7287,1700.0
2008-08-20 14:30:00,92.65,92.65,92.65,92.65,400.0,32.7287,32.7287,32.7287,32.7287,400.0
2008-08-20 14:40:00,92.66,92.66,92.6,92.65,800.0,32.7322,32.7322,32.711,32.7287,800.0
2008-08-20 14:50:00,92.66,92.68,92.61,92.67,1300.0,32.7322,32.7393,32.7146,32.7358,1300.0
2008-08-20 15:00:00,92.65,92.68,92.65,92.65,1300.0,32.7287,32.7393,32.7287,32.7287,1300.0
2008-08-20 15:10:00,92.68,92.68,92.65,92.65,600.0,32.7393,32.7393,32.7287,32.7287,600.0
2008-08-20 15:20:00,92.68,92.71,92.68,92.71,300.0,32.7393,32.7499,32.7393,32.7499,300.0
2008-08-20 15:30:00,92.68,92.68,92.64,92.64,300.0,32.7393,32.7393,32.7252,32.7252,300.0
2008-08-20 15:40:00,92.64,92.64,92.64,92.64,100.0,32.7252,32.7252,32.7252,32.7252,100.0
2008-08-20 15:50:00,92.66,92.66,92.64,92.66,1300.0,32.7322,32.7322,32.7252,32.7322,1300.0
2008-08-21 09:30:00,92.37,92.57,92.37,92.45,2000.0,32.6298,32.7004,32.6298,32.6581,2000.0
2008-08-21 09:40:00,92.57,92.57,92.48,92.48,600.0,32.7004,32.7004,32.6686,32.6686,600.0
2008-08-21 09:50:00,92.57,92.57,92.5,92.5,1200.0,32.7004,32.7004,32.6757,32.6757,1200.0
2008-08-21 10:00:00,92.57,92.57,92.5,92.5,2200.0,32.7004,32.7004,32.6757,32.6757,2200.0
2008-08-21 10:10:00,92.57,92.57,92.5,92.51,1100.0,32.7004,32.7004,32.6757,32.6792,1100.0
2008-08-21 10:20:00,92.55,92.57,92.52,92.54,4400.0,32.6934,32.7004,32.6828,32.6898,4400.0
2008-08-21 10:30:00,92.54,92.56,92.54,92.56,3600.0,32.6898,32.6969,32.6898,32.6969,3600.0
2008-08-21 10:40:00,92.56,92.56,92.48,92.48,1500.0,32.6969,32.6969,32.6686,32.6686,1500.0
2008-08-21 10:50:00,92.51,92.51,92.48,92.48,600.0,32.6792,32.6792,32.6686,32.6686,600.0
2008-08-21 11:00:00,92.52,92.52,92.48,92.48,21100.0,32.6828,32.6828,32.6686,32.6686,21100.0
2008-08-21 11:10:00,92.48,92.48,92.44,92.44,29400.0,32.6686,32.6686,32.6545,32.6545,29400.0
2008-08-21 11:20:00,92.38,92.38,92.38,92.38,100.0,32.6333,32.6333,32.6333,32.6333,100.0
2008-08-21 11:30:00,92.44,92.45,92.44,92.45,300.0,32.6545,32.6581,32.6545,32.6581,300.0
2008-08-21 11:40:00,92.45,92.51,92.45,92.5,1600.0,32.6581,32.6792,32.6581,32.6757,1600.0
2008-08-21 11:50:00,92.4,92.4,92.25,92.28,2900.0,32.6404,32.6404,32.5874,32.598,2900.0
2008-08-21 12:00:00,92.44,92.44,92.27,92.44,3200.0,32.6545,32.6545,32.5945,32.6545,3200.0
2008-08-21 12:10:00,92.44,92.49,92.39,92.49,1200.0,32.6545,32.6722,32.6369,32.6722,1200.0
2008-08-21 12:20:00,92.47,92.48,92.4,92.4,400.0,32.6651,32.6686,32.6404,32.6404,400.0
2008-08-21 12:30:00,92.39,92.4,92.39,92.4,200.0,32.6369,32.6404,32.6369,32.6404,200.0
2008-08-21 12:40:00,92.36,92.36,92.36,92.36,100.0,32.6263,32.6263,32.6263,32.6263,100.0
2008-08-21 12:50:00,92.42,92.42,92.42,92.42,300.0,32.6475,32.6475,32.6475,32.6475,300.0
2008-08-21 13:00:00,92.48,92.48,92.39,92.39,800.0,32.6686,32.6686,32.6369,32.6369,800.0
2008-08-21 13:10:00,92.47,92.47,92.47,92.47,200.0,32.6651,32.6651,32.6651,32.6651,200.0
2008-08-21 13:20:00,92.46,92.46,92.46,92.46,1200.0,32.6616,32.6616,32.6616,32.6616,1200.0
2008-08-21 13:30:00,92.45,92.45,92.43,92.43,600.0,32.6581,32.6581,32.651,32.651,600.0
2008-08-21 13:40:00,92.47,92.52,92.46,92.46,2700.0,32.6651,32.6828,32.6616,32.6616,2700.0
2008-08-21 13:50:00,92.48,92.52,92.48,92.52,300.0,32.6686,32.6828,32.6686,32.6828,300.0
2008-08-21 14:00:00,92.52,92.52,92.45,92.45,800.0,32.6828,32.6828,32.6581,32.6581,800.0
2008-08-21 14:10:00,92.52,92.54,92.52,92.53,1900.0,32.6828,32.6898,32.6828,32.6863,1900.0
2008-08-21 14:20:00,92.52,92.54,92.52,92.53,400.0,32.6828,32.6898,32.6828,32.6863,400.0
2008-08-21 14:30:00,92.54,92.54,92.53,92.54,1400.0,32.6898,32.6898,32.6863,32.6898,1400.0
2008-08-21 14:40:00,92.53,92.6,92.5,92.6,2100.0,32.6863,32.711,32.6757,32.711,2100.0
2008-08-21 14:50:00,92.54,92.54,92.52,92.52,1000.0,32.6898,32.6898,32.6828,32.6828,1000.0
2008-08-21 15:00:00,92.54,92.54,92.52,92.54,1300.0,32.6898,32.6898,32.6828,32.6898,1300.0
2008-08-21 15:10:00,92.54,92.54,92.53,92.53,1400.0,32.6898,32.6898,32.6863,32.6863,1400.0
2008-08-21 15:20:00,92.54,92.54,92.53,92.53,800.0,32.6898,32.6898,32.6863,32.6863,800.0
2008-08-21 15:30:00,92.53,92.54,92.53,92.54,2000.0,32.6863,32.6898,32.6863,32.6898,2000.0
2008-08-21 15:40:00,92.54,92.54,92.54,92.54,1100.0,32.6898,32.6898,32.6898,32.6898,1100.0
2008-08-21 15:50:00,92.54,92.54,92.53,92.53,2300.0,32.6898,32.6898,32.6863,32.6863,2300.0
2008-08-22 09:30:00,92.45,92.5,92.13,92.48,5900.0,32.6581,32.6757,32.545,32.6686,5900.0
2008-08-22 09:40:00,92.48,92.48,92.48,92.48,0.0,32.6686,32.6686,32.6686,32.6686,0.0
2008-08-22 09:50:00,92.51,92.68,92.51,92.65,400.0,32.6792,32.7393,32.6792,32.7287,400.0
2008-08-22 10:00:00,92.61,92.61,92.61,92.61,100.0,32.7146,32.7146,32.7146,32.7146,100.0
2008-08-22 10:10:00,92.6,92.65,92.6,92.65,700.0,32.711,32.7287,32.711,32.7287,700.0
2008-08-22 10:20:00,92.6,92.65,92.6,92.6,600.0,32.711,32.7287,32.711,32.711,600.0
2008-08-22 10:30:00,92.68,92.68,92.64,92.64,1000.0,32.7393,32.7393,32.7252,32.7252,1000.0
2008-08-22 10:40:00,92.64,92.65,92.62,92.62,1600.0,32.7252,32.7287,32.7181,32.7181,1600.0
2008-08-22 10:50:00,92.66,92.67,92.66,92.67,400.0,32.7322,32.7358,32.7322,32.7358,400.0
2008-08-22 11:00:00,92.68,92.68,92.67,92.67,700.0,32.7393,32.7393,32.7358,32.7358,700.0
2008-08-22 11:10:00,92.68,92.68,92.67,92.67,6300.0,32.7393,32.7393,32.7358,32.7358,6300.0
2008-08-22 11:20:00,92.68,92.69,92.68,92.68,4300.0,32.7393,32.7428,32.7393,32.7393,4300.0
2008-08-22 11:30:00,92.7,92.71,92.69,92.7,6100.0,32.7464,32.7499,32.7428,32.7464,6100.0
2008-08-22 11:40:00,92.69,92.69,92.69,92.69,600.0,32.7428,32.7428,32.7428,32.7428,600.0
2008-08-22 11:50:00,92.69,92.69,92.68,92.69,700.0,32.7428,32.7428,32.7393,32.7428,700.0
2008-08-22 12:00:00,92.69,92.69,92.69,92.69,300.0,32.7428,32.7428,32.7428,32.7428,300.0
2008-08-22 12:10:00,92.69,92.7,92.68,92.7,1700.0,32.7428,32.7464,32.7393,32.7464,1700.0
2008-08-22 12:20:00,92.7,92.7,92.69,92.7,600.0,32.7464,32.7464,32.7428,32.7464,600.0
2008-08-22 12:30:00,92.7,92.7,92.7,92.7,0.0,32.7464,32.7464,32.7464,32.7464,0.0
2008-08-22 12:40:00,92.7,92.7,92.7,92.7,0.0,32.7464,32.7464,32.7464,32.7464,0.0
2008-08-22 12:50:00,92.7,92.7,92.7,92.7,300.0,32.7464,32.7464,32.7464,32.7464,300.0
2008-08-22 13:00:00,92.7,92.7,92.68,92.68,1100.0,32.7464,32.7464,32.7393,32.7393,1100.0
2008-08-22 13:10:00,92.69,92.69,92.69,92.69,500.0,32.7428,32.7428,32.7428,32.7428,500.0
2008-08-22 13:20:00,92.68,92.68,92.68,92.68,900.0,32.7393,32.7393,32.7393,32.7393,900.0
2008-08-22 13:30:00,92.68,92.68,92.68,92.68,100.0,32.7393,32.7393,32.7393,32.7393,100.0
2008-08-22 13:40:00,92.69,92.69,92.69,92.69,1400.0,32.7428,32.7428,32.7428,32.7428,1400.0
2008-08-22 13:50:00,92.69,92.71,92.68,92.7,2200.0,32.7428,32.7499,32.7393,32.7464,2200.0
2008-08-22 14:00:00,92.7,92.7,92.7,92.7,0.0,32.7464,32.7464,32.7464,32.7464,0.0
2008-08-22 14:10:00,92.74,92.75,92.71,92.75,2500.0,32.7605,32.764,32.7499,32.764,2500.0
2008-08-22 14:20:00,92.75,92.75,92.74,92.75,500.0,32.764,32.764,32.7605,32.764,500.0
2008-08-22 14:30:00,92.73,92.73,92.71,92.71,700.0,32.757,32.757,32.7499,32.7499,700.0
2008-08-22 14:40:00,92.71,92.74,92.71,92.74,2000.0,32.7499,32.7605,32.7499,32.7605,2000.0
2008-08-22 14:50:00,92.7,92.74,92.7,92.73,1200.0,32.7464,32.7605,32.7464,32.757,1200.0
2008-08-22 15:00:00,92.74,92.75,92.74,92.75,200.0,32.7605,32.764,32.7605,32.764,200.0
2008-08-22 15:10:00,92.75,92.75,92.75,92.75,600.0,32.764,32.764,32.764,32.764,600.0
2008-08-22 15:20:00,92.75,92.75,92.74,92.75,1000.0,32.764,32.764,32.7605,32.764,1000.0
2008-08-22 15:30:00,92.75,92.75,92.74,92.74,3500.0,32.764,32.764,32.7605,32.7605,3500.0
2008-08-22 15:40:00,92.73,92.73,92.71,92.71,800.0,32.757,32.757,32.7499,32.7499,800.0
2008-08-22 15:50:00,92.72,92.75,92.71,92.72,2800.0,32.7534,32.764,32.7499,32.7534,2800.0
2008-08-25 09:30:00,92.11,92.5,92.11,92.41,2200.0,32.5379,32.6757,32.5379,32.6439,2200.0
2008-08-25 09:40:00,92.42,92.42,92.42,92.42,500.0,32.6475,32.6475,32.6475,32.6475,500.0
2008-08-25 09:50:00,92.44,92.52,92.44,92.49,700.0,32.6545,32.6828,32.6545,32.6722,700.0
2008-08-25 10:00:00,92.46,92.46,92.46,92.46,100.0,32.6616,32.6616,32.6616,32.6616,100.0
2008-08-25 10:10:00,92.46,92.46,92.46,92.46,0.0,32.6616,32.6616,32.6616,32.6616,0.0
2008-08-25 10:20:00,92.46,92.46,92.46,92.46,0.0,32.6616,32.6616,32.6616,32.6616,0.0
2008-08-25 10:30:00,92.45,92.45,92.44,92.45,500.0,32.6581,32.6581,32.6545,32.6581,500.0
2008-08-25 10:40:00,92.48,92.5,92.47,92.5,1200.0,32.6686,32.6757,32.6651,32.6757,1200.0
2008-08-25 10:50:00,92.5,92.5,92.5,92.5,0.0,32.6757,32.6757,32.6757,32.6757,0.0
2008-08-25 11:00:00,92.5,92.5,92.5,92.5,0.0,32.6757,32.6757,32.6757,32.6757,0.0
2008-08-25 11:10:00,92.4,92.4,92.4,92.4,100.0,32.6404,32.6404,32.6404,32.6404,100.0
2008-08-25 11:20:00,92.5,92.5,92.49,92.5,1400.0,32.6757,32.6757,32.6722,32.6757,1400.0
2008-08-25 11:30:00,92.5,92.5,92.5,92.5,2700.0,32.6757,32.6757,32.6757,32.6757,2700.0
2008-08-25 11:40:00,92.5,92.5,92.41,92.5,8000.0,32.6757,32.6757,32.6439,32.6757,8000.0
2008-08-25 11:50:00,92.5,92.5,92.5,92.5,1300.0,32.6757,32.6757,32.6757,32.6757,1300.0
2008-08-25 12:00:00,92.5,92.5,92.48,92.48,1900.0,32.6757,32.6757,32.6686,32.6686,1900.0
2008-08-25 12:10:00,92.48,92.48,92.48,92.48,0.0,32.6686,32.6686,32.6686,32.6686,0.0
2008-08-25 12:20:00,92.5,92.5,92.5,92.5,200.0,32.6757,32.6757,32.6757,32.6757,200.0
2008-08-25 12:30:00,92.5,92.5,92.5,92.5,0.0,32.6757,32.6757,32.6757,32.6757,0.0
2008-08-25 12:40:00,92.49,92.5,92.49,92.5,800.0,32.6722,32.6757,32.6722,32.6757,800.0
2008-08-25 12:50:00,92.5,92.5,92.5,92.5,200.0,32.6757,32.6757,32.6757,32.6757,200.0
2008-08-25 13:00:00,92.5,92.5,92.49,92.5,2400.0,32.6757,32.6757,32.6722,32.6757,2400.0
2008-08-25 13:10:00,92.5,92.5,92.5,92.5,100.0,32.6757,32.6757,32.6757,32.6757,100.0
2008-08-25 13:20:00,92.5,92.5,92.5,92.5,20000.0,32.6757,32.6757,32.6757,32.6757,20000.0
2008-08-25 13:30:00,92.48,92.48,92.48,92.48,100.0,32.6686,32.6686,32.6686,32.6686,100.0
2008-08-25 13:40:00,92.5,92.5,92.5,92.5,100.0,32.6757,32.6757,32.6757,32.6757,100.0
2008-08-25 13:50:00,92.44,92.5,92.44,92.5,400.0,32.6545,32.6757,32.6545,32.6757,400.0
2008-08-25 14:00:00,92.5,92.5,92.42,92.5,3700.0,32.6757,32.6757,32.6475,32.6757,3700.0
2008-08-25 14:10:00,92.5,92.5,92.45,92.5,400.0,32.6757,32.6757,32.6581,32.6757,400.0
2008-08-25 14:20:00,92.45,92.5,92.45,92.5,2000.0,32.6581,32.6757,32.6581,32.6757,2000.0
2008-08-25 14:30:00,92.41,92.5,92.41,92.5,700.0,32.6439,32.6757,32.6439,32.6757,700.0
2008-08-25 14:40:00,92.5,92.5,92.5,92.5,300.0,32.6757,32.6757,32.6757,32.6757,300.0
2008-08-25 14:50:00,92.5,92.5,92.5,92.5,500.0,32.6757,32.6757,32.6757,32.6757,500.0
2008-08-25 15:00:00,92.5,92.5,92.5,92.5,1500.0,32.6757,32.6757,32.6757,32.6757,1500.0
2008-08-25 15:10:00,92.5,92.5,92.45,92.46,1200.0,32.6757,32.6757,32.6581,32.6616,1200.0
2008-08-25 15:20:00,92.45,92.5,92.45,92.5,300.0,32.6581,32.6757,32.6581,32.6757,300.0
2008-08-25 15:30:00,92.5,92.5,92.5,92.5,200.0,32.6757,32.6757,32.6757,32.6757,200.0
2008-08-25 15:40:00,92.48,92.5,92.48,92.5,700.0,32.6686,32.6757,32.6686,32.6757,700.0
2008-08-25 15:50:00,92.42,92.5,92.41,92.5,1400.0,32.6475,32.6757,32.6439,32.6757,1400.0
2008-08-26 09:30:00,92.21,92.56,92.2,92.5,4500.0,32.5733,32.6969,32.5697,32.6757,4500.0
2008-08-26 09:40:00,92.5,92.5,92.32,92.48,1000.0,32.6757,32.6757,32.6121,32.6686,1000.0
2008-08-26 09:50:00,92.5,92.5,92.35,92.35,900.0,32.6757,32.6757,32.6227,32.6227,900.0
2008-08-26 10:00:00,92.5,92.5,92.5,92.5,1400.0,32.6757,32.6757,32.6757,32.6757,1400.0
2008-08-26 10:10:00,92.5,92.5,92.4,92.4,300.0,32.6757,32.6757,32.6404,32.6404,300.0
2008-08-26 10:20:00,92.5,92.5,92.48,92.48,1700.0,32.6757,32.6757,32.6686,32.6686,1700.0
2008-08-26 10:30:00,92.48,92.5,92.48,92.5,200.0,32.6686,32.6757,32.6686,32.6757,200.0
2008-08-26 10:40:00,92.45,92.5,92.4,92.42,3100.0,32.6581,32.6757,32.6404,32.6475,3100.0
2008-08-26 10:50:00,92.41,92.41,92.11,92.17,9800.0,32.6439,32.6439,32.5379,32.5591,9800.0
2008-08-26 11:00:00,92.16,92.33,92.0,92.3,10000.0,32.5556,32.6157,32.4991,32.6051,10000.0
2008-08-26 11:10:00,92.28,92.28,92.22,92.22,1200.0,32.598,32.598,32.5768,32.5768,1200.0
2008-08-26 11:20:00,92.19,92.23,92.19,92.23,400.0,32.5662,32.5803,32.5662,32.5803,400.0
2008-08-26 11:30:00,92.28,92.35,92.28,92.35,600.0,32.598,32.6227,32.598,32.6227,600.0
2008-08-26 11:40:00,92.13,92.13,92.11,92.11,800.0,32.545,32.545,32.5379,32.5379,800.0
2008-08-26 11:50:00,92.06,92.14,92.06,92.06,1300.0,32.5203,32.5485,32.5203,32.5203,1300.0
2008-08-26 12:00:00,92.06,92.06,92.06,92.06,0.0,32.5203,32.5203,32.5203,32.5203,0.0
2008-08-26 12:10:00,92.11,92.11,92.11,92.11,100.0,32.5379,32.5379,32.5379,32.5379,100.0
2008-08-26 12:20:00,92.19,92.19,92.15,92.15,200.0,32.5662,32.5662,32.5521,32.5521,200.0
2008-08-26 12:30:00,92.11,92.12,92.1,92.12,6500.0,32.5379,32.5415,32.5344,32.5415,6500.0
2008-08-26 12:40:00,92.07,92.11,92.07,92.11,200.0,32.5238,32.5379,32.5238,32.5379,200.0
2008-08-26 12:50:00,92.11,92.11,92.1,92.1,900.0,32.5379,32.5379,32.5344,32.5344,900.0
2008-08-26 13:00:00,92.1,92.1,92.1,92.1,0.0,32.5344,32.5344,32.5344,32.5344,0.0
2008-08-26 13:10:00,92.05,92.09,92.05,92.06,500.0,32.5168,32.5309,32.5168,32.5203,500.0
2008-08-26 13:20:00,92.06,92.1,92.06,92.1,1900.0,32.5203,32.5344,32.5203,32.5344,1900.0
2008-08-26 13:30:00,92.1,92.1,92.1,92.1,600.0,32.5344,32.5344,32.5344,32.5344,600.0
2008-08-26 13:40:00,92.1,92.1,92.05,92.05,300.0,32.5344,32.5344,32.5168,32.5168,300.0
2008-08-26 13:50:00,92.05,92.05,92.05,92.05,400.0,32.5168,32.5168,32.5168,32.5168,400.0
2008-08-26 14:00:00,92.06,92.14,92.06,92.14,4700.0,32.5203,32.5485,32.5203,32.5485,4700.0
2008-08-26 14:10:00,92.1,92.13,92.07,92.07,3400.0,32.5344,32.545,32.5238,32.5238,3400.0
2008-08-26 14:20:00,92.05,92.05,92.0,92.0,86300.0,32.5168,32.5168,32.4991,32.4991,86300.0
2008-08-26 14:30:00,91.97,92.09,91.97,92.09,37900.0,32.4885,32.5309,32.4885,32.5309,37900.0
2008-08-26 14:40:00,92.1,92.1,91.99,91.99,3900.0,32.5344,32.5344,32.4956,32.4956,3900.0
2008-08-26 14:50:00,91.9,92.0,91.9,92.0,47100.0,32.4638,32.4991,32.4638,32.4991,47100.0
2008-08-26 15:00:00,92.04,92.05,92.01,92.04,400.0,32.5132,32.5168,32.5026,32.5132,400.0
2008-08-26 15:10:00,92.06,92.06,92.0,92.0,900.0,32.5203,32.5203,32.4991,32.4991,900.0
2008-08-26 15:20:00,91.98,92.0,91.97,91.97,900.0,32.492,32.4991,32.4885,32.4885,900.0
2008-08-26 15:30:00,91.97,91.99,91.97,91.99,300.0,32.4885,32.4956,32.4885,32.4956,300.0
2008-08-26 15:40:00,91.99,92.0,91.97,92.0,14700.0,32.4956,32.4991,32.4885,32.4991,14700.0
2008-08-26 15:50:00,92.0,92.0,92.0,92.0,6500.0,32.4991,32.4991,32.4991,32.4991,6500.0
2008-08-27 09:30:00,92.38,92.38,92.0,92.0,13100.0,32.6333,32.6333,32.4991,32.4991,13100.0
2008-08-27 09:40:00,92.0,92.0,92.0,92.0,200.0,32.4991,32.4991,32.4991,32.4991,200.0
2008-08-27 09:50:00,91.95,91.98,91.95,91.98,700.0,32.4814,32.492,32.4814,32.492,700.0
2008-08-27 10:00:00,91.98,91.98,91.84,91.84,2000.0,32.492,32.492,32.4426,32.4426,2000.0
2008-08-27 10:10:00,91.98,91.98,91.86,91.94,1700.0,32.492,32.492,32.4496,32.4779,1700.0
2008-08-27 10:20:00,91.94,91.94,91.94,91.94,0.0,32.4779,32.4779,32.4779,32.4779,0.0
2008-08-27 10:30:00,91.98,91.98,91.84,91.84,900.0,32.492,32.492,32.4426,32.4426,900.0
2008-08-27 10:40:00,91.84,91.97,91.83,91.83,1200.0,32.4426,32.4885,32.439,32.439,1200.0
2008-08-27 10:50:00,91.84,91.97,91.84,91.94,900.0,32.4426,32.4885,32.4426,32.4779,900.0
2008-08-27 11:00:00,91.87,91.87,91.87,91.87,100.0,32.4532,32.4532,32.4532,32.4532,100.0
2008-08-27 11:10:00,91.98,91.98,91.9,91.9,400.0,32.492,32.492,32.4638,32.4638,400.0
2008-08-27 11:20:00,91.98,91.98,91.98,91.98,100.0,32.492,32.492,32.492,32.492,100.0
2008-08-27 11:30:00,91.98,91.98,91.98,91.98,3300.0,32.492,32.492,32.492,32.492,3300.0
2008-08-27 11:40:00,91.98,91.98,91.98,91.98,200.0,32.492,32.492,32.492,32.492,200.0
2008-08-27 11:50:00,91.98,91.98,91.9,91.98,6900.0,32.492,32.492,32.4638,32.492,6900.0
2008-08-27 12:00:00,91.97,91.97,91.97,91.97,200.0,32.4885,32.4885,32.4885,32.4885,200.0
2008-08-27 12:10:00,91.97,91.97,91.97,91.97,0.0,32.4885,32.4885,32.4885,32.4885,0.0
2008-08-27 12:20:00,91.98,91.98,91.98,91.98,2000.0,32.492,32.492,32.492,32.492,2000.0
2008-08-27 12:30:00,91.98,91.98,91.97,91.98,800.0,32.492,32.492,32.4885,32.492,800.0
2008-08-27 12:40:00,91.98,91.98,91.98,91.98,600.0,32.492,32.492,32.492,32.492,600.0
2008-08-27 12:50:00,91.98,91.98,91.98,91.98,2400.0,32.492,32.492,32.492,32.492,2400.0
2008-08-27 13:00:00,91.98,91.98,91.85,91.87,19100.0,32.492,32.492,32.4461,32.4532,19100.0
2008-08-27 13:10:00,91.86,91.86,91.86,91.86,100.0,32.4496,32.4496,32.4496,32.4496,100.0
2008-08-27 13:20:00,91.86,91.98,91.86,91.98,500.0,32.4496,32.492,32.4496,32.492,500.0
2008-08-27 13:30:00,91.96,91.96,91.96,91.96,100.0,32.485,32.485,32.485,32.485,100.0
2008-08-27 13:40:00,91.96,91.96,91.96,91.96,0.0,32.485,32.485,32.485,32.485,0.0
2008-08-27 13:50:00,91.98,91.98,91.98,91.98,200.0,32.492,32.492,32.492,32.492,200.0
2008-08-27 14:00:00,91.89,91.98,91.87,91.87,600.0,32.4602,32.492,32.4532,32.4532,600.0
2008-08-27 14:10:00,91.98,91.98,91.98,91.98,200.0,32.492,32.492,32.492,32.492,200.0
2008-08-27 14:20:00,91.98,91.98,91.97,91.98,800.0,32.492,32.492,32.4885,32.492,800.0
2008-08-27 14:30:00,91.98,91.98,91.98,91.98,600.0,32.492,32.492,32.492,32.492,600.0
2008-08-27 14:40:00,91.98,91.98,91.89,91.98,700.0,32.492,32.492,32.4602,32.492,700.0
2008-08-27 14:50:00,91.98,91.98,91.98,91.98,100.0,32.492,32.492,32.492,32.492,100.0
2008-08-27 15:00:00,91.98,91.98,91.98,91.98,400.0,32.492,32.492,32.492,32.492,400.0
2008-08-27 15:10:00,91.97,91.98,91.97,91.98,300.0,32.4885,32.492,32.4885,32.492,300.0
2008-08-27 15:20:00,91.98,91.98,91.98,91.98,200.0,32.492,32.492,32.492,32.492,200.0
2008-08-27 15:30:00,91.93,91.93,91.93,91.93,200.0,32.4744,32.4744,32.4744,32.4744,200.0
2008-08-27 15:40:00,92.03,92.1,91.99,92.1,1100.0,32.5097,32.5344,32.4956,32.5344,1100.0
2008-08-27 15:50:00,92.1,92.1,92.1,92.1,200.0,32.5344,32.5344,32.5344,32.5344,200.0
2008-08-28 09:30:00,92.38,92.42,92.29,92.29,2000.0,32.6333,32.6475,32.6015,32.6015,2000.0
2008-08-28 09:40:00,92.02,92.02,92.02,92.02,100.0,32.5062,32.5062,32.5062,32.5062,100.0
2008-08-28 09:50:00,92.36,92.37,92.35,92.37,500.0,32.6263,32.6298,32.6227,32.6298,500.0
2008-08-28 10:00:00,92.37,92.38,92.23,92.23,1000.0,32.6298,32.6333,32.5803,32.5803,1000.0
2008-08-28 10:10:00,92.23,92.23,92.11,92.18,2000.0,32.5803,32.5803,32.5379,32.5627,2000.0
2008-08-28 10:20:00,92.15,92.15,92.15,92.15,600.0,32.5521,32.5521,32.5521,32.5521,600.0
2008-08-28 10:30:00,92.2,92.24,92.09,92.23,1500.0,32.5697,32.5839,32.5309,32.5803,1500.0
2008-08-28 10:40:00,92.21,92.22,92.21,92.22,200.0,32.5733,32.5768,32.5733,32.5768,200.0
2008-08-28 10:50:00,92.23,92.25,92.21,92.25,1400.0,32.5803,32.5874,32.5733,32.5874,1400.0
2008-08-28 11:00:00,92.25,92.25,92.1,92.15,1600.0,32.5874,32.5874,32.5344,32.5521,1600.0
2008-08-28 11:10:00,92.15,92.15,92.15,92.15,0.0,32.5521,32.5521,32.5521,32.5521,0.0
2008-08-28 11:20:00,92.19,92.22,92.1,92.1,2100.0,32.5662,32.5768,32.5344,32.5344,2100.0
2008-08-28 11:30:00,92.2,92.25,92.17,92.17,800.0,32.5697,32.5874,32.5591,32.5591,800.0
2008-08-28 11:40:00,92.23,92.25,92.19,92.19,10900.0,32.5803,32.5874,32.5662,32.5662,10900.0
2008-08-28 11:50:00,92.25,92.25,92.22,92.22,300.0,32.5874,32.5874,32.5768,32.5768,300.0
2008-08-28 12:00:00,92.25,92.25,92.25,92.25,100.0,32.5874,32.5874,32.5874,32.5874,100.0
2008-08-28 12:10:00,92.25,92.25,92.24,92.24,1000.0,32.5874,32.5874,32.5839,32.5839,1000.0
2008-08-28 12:20:00,92.23,92.25,92.23,92.25,1600.0,32.5803,32.5874,32.5803,32.5874,1600.0
2008-08-28 12:30:00,92.25,92.25,92.25,92.25,0.0,32.5874,32.5874,32.5874,32.5874,0.0
2008-08-28 12:40:00,92.25,92.25,92.25,92.25,100.0,32.5874,32.5874,32.5874,32.5874,100.0
2008-08-28 12:50:00,92.25,92.25,92.25,92.25,1400.0,32.5874,32.5874,32.5874,32.5874,1400.0
2008-08-28 13:00:00,92.24,92.25,92.24,92.25,1300.0,32.5839,32.5874,32.5839,32.5874,1300.0
2008-08-28 13:10:00,92.25,92.25,92.25,92.25,800.0,32.5874,32.5874,32.5874,32.5874,800.0
2008-08-28 13:20:00,92.25,92.25,92.25,92.25,100.0,32.5874,32.5874,32.5874,32.5874,100.0
2008-08-28 13:30:00,92.25,92.25,92.25,92.25,400.0,32.5874,32.5874,32.5874,32.5874,400.0
2008-08-28 13:40:00,92.23,92.25,92.21,92.25,1200.0,32.5803,32.5874,32.5733,32.5874,1200.0
2008-08-28 13:50:00,92.24,92.25,92.24,92.25,500.0,32.5839,32.5874,32.5839,32.5874,500.0
2008-08-28 14:00:00,92.25,92.25,92.25,92.25,800.0,32.5874,32.5874,32.5874,32.5874,800.0
2008-08-28 14:10:00,92.25,92.25,92.25,92.25,700.0,32.5874,32.5874,32.5874,32.5874,700.0
2008-08-28 14:20:00,92.24,92.25,92.24,92.25,1900.0,32.5839,32.5874,32.5839,32.5874,1900.0
2008-08-28 14:30:00,92.25,92.25,92.2,92.2,3100.0,32.5874,32.5874,32.5697,32.5697,3100.0
2008-08-28 14:40:00,92.2,92.22,92.15,92.2,3300.0,32.5697,32.5768,32.5521,32.5697,3300.0
2008-08-28 14:50:00,92.15,92.15,92.1,92.1,3000.0,32.5521,32.5521,32.5344,32.5344,3000.0
2008-08-28 15:00:00,92.1,92.13,92.1,92.1,3400.0,32.5344,32.545,32.5344,32.5344,3400.0
2008-08-28 15:10:00,92.11,92.15,92.1,92.15,1600.0,32.5379,32.5521,32.5344,32.5521,1600.0
2008-08-28 15:20:00,92.16,92.25,92.16,92.25,900.0,32.5556,32.5874,32.5556,32.5874,900.0
2008-08-28 15:30:00,92.25,92.25,92.24,92.25,2300.0,32.5874,32.5874,32.5839,32.5874,2300.0
2008-08-28 15:40:00,92.25,92.25,92.24,92.25,11000.0,32.5874,32.5874,32.5839,32.5874,11000.0
2008-08-28 15:50:00,92.25,92.25,92.23,92.23,5300.0,32.5874,32.5874,32.5803,32.5803,5300.0
2008-08-29 09:30:00,92.45,92.59,92.0,92.14,6100.0,32.6581,32.7075,32.4991,32.5485,6100.0
2008-08-29 09:40:00,92.14,92.14,92.14,92.14,0.0,32.5485,32.5485,32.5485,32.5485,0.0
2008-08-29 09:50:00,92.55,92.59,92.52,92.59,600.0,32.6934,32.7075,32.6828,32.7075,600.0
2008-08-29 10:00:00,92.52,92.56,92.5,92.56,500.0,32.6828,32.6969,32.6757,32.6969,500.0
2008-08-29 10:10:00,92.58,92.59,92.3,92.3,1900.0,32.704,32.7075,32.6051,32.6051,1900.0
2008-08-29 10:20:00,92.58,92.58,92.54,92.54,1200.0,32.704,32.704,32.6898,32.6898,1200.0
2008-08-29 10:30:00,92.54,92.59,92.3,92.59,700.0,32.6898,32.7075,32.6051,32.7075,700.0
2008-08-29 10:40:00,92.45,92.45,92.43,92.43,3600.0,32.6581,32.6581,32.651,32.651,3600.0
2008-08-29 10:50:00,92.44,92.44,92.41,92.41,4500.0,32.6545,32.6545,32.6439,32.6439,4500.0
2008-08-29 11:00:00,92.44,92.44,92.44,92.44,800.0,32.6545,32.6545,32.6545,32.6545,800.0
2008-08-29 11:10:00,92.44,92.44,92.44,92.44,1800.0,32.6545,32.6545,32.6545,32.6545,1800.0
2008-08-29 11:20:00,92.44,92.44,92.42,92.42,1100.0,32.6545,32.6545,32.6475,32.6475,1100.0
2008-08-29 11:30:00,92.44,92.44,92.42,92.44,1800.0,32.6545,32.6545,32.6475,32.6545,1800.0
2008-08-29 11:40:00,92.4,92.44,92.4,92.44,1800.0,32.6404,32.6545,32.6404,32.6545,1800.0
2008-08-29 11:50:00,92.44,92.44,92.44,92.44,0.0,32.6545,32.6545,32.6545,32.6545,0.0
2008-08-29 12:00:00,92.43,92.44,92.43,92.44,300.0,32.651,32.6545,32.651,32.6545,300.0
2008-08-29 12:10:00,92.44,92.44,92.44,92.44,1600.0,32.6545,32.6545,32.6545,32.6545,1600.0
2008-08-29 12:20:00,92.43,92.44,92.43,92.44,900.0,32.651,32.6545,32.651,32.6545,900.0
2008-08-29 12:30:00,92.44,92.44,92.43,92.43,500.0,32.6545,32.6545,32.651,32.651,500.0
2008-08-29 12:40:00,92.44,92.44,92.43,92.44,1600.0,32.6545,32.6545,32.651,32.6545,1600.0
2008-08-29 12:50:00,92.44,92.44,92.43,92.44,700.0,32.6545,32.6545,32.651,32.6545,700.0
2008-08-29 13:00:00,92.44,92.44,92.44,92.44,1000.0,32.6545,32.6545,32.6545,32.6545,1000.0
2008-08-29 13:10:00,92.44,92.44,92.43,92.44,1200.0,32.6545,32.6545,32.651,32.6545,1200.0
2008-08-29 13:20:00,92.44,92.44,92.36,92.36,1400.0,32.6545,32.6545,32.6263,32.6263,1400.0
2008-08-29 13:30:00,92.36,92.36,92.36,92.36,0.0,32.6263,32.6263,32.6263,32.6263,0.0
2008-08-29 13:40:00,92.4,92.4,92.39,92.4,3900.0,32.6404,32.6404,32.6369,32.6404,3900.0
2008-08-29 13:50:00,92.4,92.4,92.4,92.4,200.0,32.6404,32.6404,32.6404,32.6404,200.0
2008-08-29 14:00:00,92.4,92.4,92.4,92.4,1300.0,32.6404,32.6404,32.6404,32.6404,1300.0
2008-08-29 14:10:00,92.4,92.4,92.4,92.4,1500.0,32.6404,32.6404,32.6404,32.6404,1500.0
2008-08-29 14:20:00,92.4,92.4,92.4,92.4,1900.0,32.6404,32.6404,32.6404,32.6404,1900.0
2008-08-29 14:30:00,92.39,92.39,92.39,92.39,1100.0,32.6369,32.6369,32.6369,32.6369,1100.0
2008-08-29 14:40:00,92.39,92.39,92.39,92.39,900.0,32.6369,32.6369,32.6369,32.6369,900.0
2008-08-29 14:50:00,92.39,92.39,92.39,92.39,800.0,32.6369,32.6369,32.6369,32.6369,800.0
2008-08-29 15:00:00,92.4,92.4,92.38,92.38,600.0,32.6404,32.6404,32.6333,32.6333,600.0
2008-08-29 15:10:00,92.4,92.4,92.4,92.4,400.0,32.6404,32.6404,32.6404,32.6404,400.0
2008-08-29 15:20:00,92.4,92.4,92.4,92.4,800.0,32.6404,32.6404,32.6404,32.6404,800.0
2008-08-29 15:30:00,92.39,92.4,92.39,92.39,3600.0,32.6369,32.6404,32.6369,32.6369,3600.0
2008-08-29 15:40:00,92.39,92.39,92.38,92.39,800.0,32.6369,32.6369,32.6333,32.6369,800.0
2008-08-29 15:50:00,92.37,92.4,92.37,92.4,4100.0,32.6298,32.6404,32.6298,32.6404,4100.0
2008-09-02 09:30:00,92.24,92.53,91.63,91.7,16500.0,32.8039,32.9071,32.587,32.6119,16500.0
2008-09-02 09:40:00,91.7,91.7,91.7,91.7,600.0,32.6119,32.6119,32.6119,32.6119,600.0
2008-09-02 09:50:00,91.69,91.75,91.62,91.75,1000.0,32.6083,32.6297,32.5834,32.6297,1000.0
2008-09-02 10:00:00,91.75,91.8,91.75,91.8,700.0,32.6297,32.6475,32.6297,32.6475,700.0
2008-09-02 10:10:00,91.8,91.8,91.8,91.8,500.0,32.6475,32.6475,32.6475,32.6475,500.0
2008-09-02 10:20:00,91.79,91.8,91.79,91.8,2800.0,32.6439,32.6475,32.6439,32.6475,2800.0
2008-09-02 10:30:00,91.8,91.8,91.8,91.8,300.0,32.6475,32.6475,32.6475,32.6475,300.0
2008-09-02 10:40:00,91.8,91.8,91.8,91.8,200.0,32.6475,32.6475,32.6475,32.6475,200.0
2008-09-02 10:50:00,91.72,91.8,91.71,91.79,1600.0,32.619,32.6475,32.6154,32.6439,1600.0
2008-09-02 11:00:00,91.8,91.8,91.8,91.8,700.0,32.6475,32.6475,32.6475,32.6475,700.0
2008-09-02 11:10:00,91.8,91.8,91.79,91.79,400.0,32.6475,32.6475,32.6439,32.6439,400.0
2008-09-02 11:20:00,91.79,91.79,91.79,91.79,0.0,32.6439,32.6439,32.6439,32.6439,0.0
2008-09-02 11:30:00,91.79,91.79,91.79,91.79,0.0,32.6439,32.6439,32.6439,32.6439,0.0
2008-09-02 11:40:00,91.8,91.8,91.8,91.8,400.0,32.6475,32.6475,32.6475,32.6475,400.0
2008-09-02 11:50:00,91.8,91.8,91.8,91.8,400.0,32.6475,32.6475,32.6475,32.6475,400.0
2008-09-02 12:00:00,91.8,91.8,91.73,91.8,5600.0,32.6475,32.6475,32.6226,32.6475,5600.0
2008-09-02 12:10:00,91.8,91.8,91.73,91.73,300.0,32.6475,32.6475,32.6226,32.6226,300.0
2008-09-02 12:20:00,91.79,91.79,91.78,91.78,400.0,32.6439,32.6439,32.6403,32.6403,400.0
2008-09-02 12:30:00,91.8,91.8,91.78,91.79,1000.0,32.6475,32.6475,32.6403,32.6439,1000.0
2008-09-02 12:40:00,91.8,91.8,91.8,91.8,600.0,32.6475,32.6475,32.6475,32.6475,600.0
2008-09-02 12:50:00,91.8,91.8,91.75,91.8,1100.0,32.6475,32.6475,32.6297,32.6475,1100.0
2008-09-02 13:00:00,91.8,91.8,91.8,91.8,300.0,32.6475,32.6475,32.6475,32.6475,300.0
2008-09-02 13:10:00,91.8,91.8,91.79,91.8,800.0,32.6475,32.6475,32.6439,32.6475,800.0
2008-09-02 13:20:00,91.8,91.8,91.79,91.8,2800.0,32.6475,32.6475,32.6439,32.6475,2800.0
2008-09-02 13:30:00,91.8,91.8,91.79,91.8,3000.0,32.6475,32.6475,32.6439,32.6475,3000.0
2008-09-02 13:40:00,91.74,91.8,91.74,91.8,400.0,32.6261,32.6475,32.6261,32.6475,400.0
2008-09-02 13:50:00,91.75,91.8,91.75,91.79,400.0,32.6297,32.6475,32.6297,32.6439,400.0
2008-09-02 14:00:00,91.79,91.79,91.79,91.79,0.0,32.6439,32.6439,32.6439,32.6439,0.0
2008-09-02 14:10:00,91.8,91.8,91.74,91.74,1500.0,32.6475,32.6475,32.6261,32.6261,1500.0
2008-09-02 14:20:00,91.8,91.8,91.79,91.8,900.0,32.6475,32.6475,32.6439,32.6475,900.0
2008-09-02 14:30:00,91.79,91.79,91.73,91.73,300.0,32.6439,32.6439,32.6226,32.6226,300.0
2008-09-02 14:40:00,91.8,91.8,91.72,91.79,500.0,32.6475,32.6475,32.619,32.6439,500.0
2008-09-02 14:50:00,91.8,91.8,91.78,91.8,800.0,32.6475,32.6475,32.6403,32.6475,800.0
2008-09-02 15:00:00,91.79,91.8,91.71,91.8,1100.0,32.6439,32.6475,32.6154,32.6475,1100.0
2008-09-02 15:10:00,91.78,91.78,91.72,91.75,400.0,32.6403,32.6403,32.619,32.6297,400.0
2008-09-02 15:20:00,91.79,91.8,91.78,91.8,700.0,32.6439,32.6475,32.6403,32.6475,700.0
2008-09-02 15:30:00,91.8,91.8,91.8,91.8,4200.0,32.6475,32.6475,32.6475,32.6475,4200.0
2008-09-02 15:40:00,91.8,91.8,91.72,91.8,1200.0,32.6475,32.6475,32.619,32.6475,1200.0
2008-09-02 15:50:00,91.8,91.8,91.72,91.8,1200.0,32.6475,32.6475,32.619,32.6475,1200.0
2008-09-03 09:30:00,92.0,92.0,91.93,92.0,900.0,32.7186,32.7186,32.6937,32.7186,900.0
2008-09-03 09:40:00,91.99,92.0,91.88,91.96,1500.0,32.715,32.7186,32.6759,32.7044,1500.0
2008-09-03 09:50:00,92.0,92.0,91.83,92.0,2200.0,32.7186,32.7186,32.6581,32.7186,2200.0
2008-09-03 10:00:00,91.97,92.0,91.95,92.0,500.0,32.7079,32.7186,32.7008,32.7186,500.0
2008-09-03 10:10:00,91.99,91.99,91.83,91.95,300.0,32.715,32.715,32.6581,32.7008,300.0
2008-09-03 10:20:00,91.99,92.0,91.86,91.86,600.0,32.715,32.7186,32.6688,32.6688,600.0
2008-09-03 10:30:00,92.0,92.0,91.97,91.97,1300.0,32.7186,32.7186,32.7079,32.7079,1300.0
2008-09-03 10:40:00,92.0,92.0,92.0,92.0,600.0,32.7186,32.7186,32.7186,32.7186,600.0
2008-09-03 10:50:00,92.0,92.0,91.85,92.0,1600.0,32.7186,32.7186,32.6652,32.7186,1600.0
2008-09-03 11:00:00,92.0,92.1,92.0,92.05,1900.0,32.7186,32.7541,32.7186,32.7364,1900.0
2008-09-03 11:10:00,92.09,92.1,92.05,92.05,5700.0,32.7506,32.7541,32.7364,32.7364,5700.0
2008-09-03 11:20:00,92.1,92.1,92.06,92.06,2600.0,32.7541,32.7541,32.7399,32.7399,2600.0
2008-09-03 11:30:00,92.09,92.1,91.96,92.1,1000.0,32.7506,32.7541,32.7044,32.7541,1000.0
2008-09-03 11:40:00,92.1,92.1,92.1,92.1,1000.0,32.7541,32.7541,32.7541,32.7541,1000.0
2008-09-03 11:50:00,92.09,92.1,92.07,92.07,1700.0,32.7506,32.7541,32.7435,32.7435,1700.0
2008-09-03 12:00:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-03 12:10:00,92.1,92.1,91.98,91.98,200.0,32.7541,32.7541,32.7115,32.7115,200.0
2008-09-03 12:20:00,92.1,92.1,92.06,92.06,300.0,32.7541,32.7541,32.7399,32.7399,300.0
2008-09-03 12:30:00,92.06,92.06,92.06,92.06,0.0,32.7399,32.7399,32.7399,32.7399,0.0
2008-09-03 12:40:00,92.1,92.1,92.06,92.06,400.0,32.7541,32.7541,32.7399,32.7399,400.0
2008-09-03 12:50:00,92.1,92.1,91.97,91.97,1000.0,32.7541,32.7541,32.7079,32.7079,1000.0
2008-09-03 13:00:00,92.1,92.1,92.1,92.1,300.0,32.7541,32.7541,32.7541,32.7541,300.0
2008-09-03 13:10:00,92.1,92.1,92.08,92.1,500.0,32.7541,32.7541,32.747,32.7541,500.0
2008-09-03 13:20:00,92.07,92.1,92.07,92.1,400.0,32.7435,32.7541,32.7435,32.7541,400.0
2008-09-03 13:30:00,92.06,92.1,92.06,92.1,600.0,32.7399,32.7541,32.7399,32.7541,600.0
2008-09-03 13:40:00,92.1,92.1,92.1,92.1,100.0,32.7541,32.7541,32.7541,32.7541,100.0
2008-09-03 13:50:00,92.07,92.1,91.97,92.1,500.0,32.7435,32.7541,32.7079,32.7541,500.0
2008-09-03 14:00:00,91.94,92.1,91.94,92.1,1500.0,32.6972,32.7541,32.6972,32.7541,1500.0
2008-09-03 14:10:00,92.0,92.1,91.99,92.07,3100.0,32.7186,32.7541,32.715,32.7435,3100.0
2008-09-03 14:20:00,92.1,92.1,92.06,92.06,6800.0,32.7541,32.7541,32.7399,32.7399,6800.0
2008-09-03 14:30:00,92.08,92.08,91.95,92.05,1300.0,32.747,32.747,32.7008,32.7364,1300.0
2008-09-03 14:40:00,92.1,92.1,92.07,92.07,200.0,32.7541,32.7541,32.7435,32.7435,200.0
2008-09-03 14:50:00,91.98,92.05,91.96,92.05,600.0,32.7115,32.7364,32.7044,32.7364,600.0
2008-09-03 15:00:00,91.98,92.1,91.98,91.98,600.0,32.7115,32.7541,32.7115,32.7115,600.0
2008-09-03 15:10:00,92.05,92.05,91.99,91.99,1300.0,32.7364,32.7364,32.715,32.715,1300.0
2008-09-03 15:20:00,92.0,92.0,91.95,92.0,400.0,32.7186,32.7186,32.7008,32.7186,400.0
2008-09-03 15:30:00,92.1,92.1,92.05,92.05,300.0,32.7541,32.7541,32.7364,32.7364,300.0
2008-09-03 15:40:00,92.07,92.1,92.07,92.1,2400.0,32.7435,32.7541,32.7435,32.7541,2400.0
2008-09-03 15:50:00,92.1,92.1,92.1,92.1,400.0,32.7541,32.7541,32.7541,32.7541,400.0
2008-09-04 09:30:00,92.5,92.5,92.4,92.43,5100.0,32.8964,32.8964,32.8608,32.8715,5100.0
2008-09-04 09:40:00,92.43,92.43,92.43,92.43,300.0,32.8715,32.8715,32.8715,32.8715,300.0
2008-09-04 09:50:00,92.43,92.43,92.43,92.43,100.0,32.8715,32.8715,32.8715,32.8715,100.0
2008-09-04 10:00:00,92.42,92.45,92.41,92.45,500.0,32.8679,32.8786,32.8644,32.8786,500.0
2008-09-04 10:10:00,92.45,92.45,92.45,92.45,0.0,32.8786,32.8786,32.8786,32.8786,0.0
2008-09-04 10:20:00,92.45,92.47,92.44,92.46,400.0,32.8786,32.8857,32.8751,32.8822,400.0
2008-09-04 10:30:00,92.42,92.46,92.42,92.45,1300.0,32.8679,32.8822,32.8679,32.8786,1300.0
2008-09-04 10:40:00,92.45,92.45,92.43,92.43,200.0,32.8786,32.8786,32.8715,32.8715,200.0
2008-09-04 10:50:00,92.4,92.4,92.35,92.35,1700.0,32.8608,32.8608,32.8431,32.8431,1700.0
2008-09-04 11:00:00,92.31,92.31,92.31,92.31,400.0,32.8288,32.8288,32.8288,32.8288,400.0
2008-09-04 11:10:00,92.32,92.39,92.32,92.36,2300.0,32.8324,32.8573,32.8324,32.8466,2300.0
2008-09-04 11:20:00,92.31,92.39,92.31,92.39,2000.0,32.8288,32.8573,32.8288,32.8573,2000.0
2008-09-04 11:30:00,92.39,92.39,92.38,92.38,1200.0,32.8573,32.8573,32.8537,32.8537,1200.0
2008-09-04 11:40:00,92.38,92.38,92.31,92.38,2100.0,32.8537,32.8537,32.8288,32.8537,2100.0
2008-09-04 11:50:00,92.38,92.38,92.36,92.38,1100.0,32.8537,32.8537,32.8466,32.8537,1100.0
2008-09-04 12:00:00,92.38,92.38,92.37,92.37,400.0,32.8537,32.8537,32.8502,32.8502,400.0
2008-09-04 12:10:00,92.38,92.38,92.38,92.38,100.0,32.8537,32.8537,32.8537,32.8537,100.0
2008-09-04 12:20:00,92.38,92.38,92.34,92.34,600.0,32.8537,32.8537,32.8395,32.8395,600.0
2008-09-04 12:30:00,92.37,92.37,92.33,92.33,400.0,32.8502,32.8502,32.8359,32.8359,400.0
2008-09-04 12:40:00,92.36,92.36,92.36,92.36,100.0,32.8466,32.8466,32.8466,32.8466,100.0
2008-09-04 12:50:00,92.37,92.37,92.36,92.37,2700.0,32.8502,32.8502,32.8466,32.8502,2700.0
2008-09-04 13:00:00,92.37,92.37,92.37,92.37,0.0,32.8502,32.8502,32.8502,32.8502,0.0
2008-09-04 13:10:00,92.37,92.37,92.37,92.37,600.0,32.8502,32.8502,32.8502,32.8502,600.0
2008-09-04 13:20:00,92.37,92.37,92.35,92.37,1300.0,32.8502,32.8502,32.8431,32.8502,1300.0
2008-09-04 13:30:00,92.35,92.35,92.35,92.35,100.0,32.8431,32.8431,32.8431,32.8431,100.0
2008-09-04 13:40:00,92.35,92.35,92.35,92.35,0.0,32.8431,32.8431,32.8431,32.8431,0.0
2008-09-04 13:50:00,92.37,92.4,92.34,92.34,1100.0,32.8502,32.8608,32.8395,32.8395,1100.0
2008-09-04 14:00:00,92.4,92.48,92.4,92.4,500.0,32.8608,32.8893,32.8608,32.8608,500.0
2008-09-04 14:10:00,92.35,92.48,92.35,92.48,800.0,32.8431,32.8893,32.8431,32.8893,800.0
2008-09-04 14:20:00,92.46,92.47,92.38,92.47,1500.0,32.8822,32.8857,32.8537,32.8857,1500.0
2008-09-04 14:30:00,92.47,92.47,92.35,92.35,2500.0,32.8857,32.8857,32.8431,32.8431,2500.0
2008-09-04 14:40:00,92.43,92.43,92.37,92.42,500.0,32.8715,32.8715,32.8502,32.8679,500.0
2008-09-04 14:50:00,92.41,92.43,92.41,92.42,900.0,32.8644,32.8715,32.8644,32.8679,900.0
2008-09-04 15:00:00,92.43,92.43,92.43,92.43,400.0,32.8715,32.8715,32.8715,32.8715,400.0
2008-09-04 15:10:00,92.43,92.43,92.37,92.37,300.0,32.8715,32.8715,32.8502,32.8502,300.0
2008-09-04 15:20:00,92.42,92.43,92.35,92.42,2500.0,32.8679,32.8715,32.8431,32.8679,2500.0
2008-09-04 15:30:00,92.42,92.42,92.4,92.4,1000.0,32.8679,32.8679,32.8608,32.8608,1000.0
2008-09-04 15:40:00,92.43,92.46,92.41,92.46,1100.0,32.8715,32.8822,32.8644,32.8822,1100.0
2008-09-04 15:50:00,92.45,92.5,92.45,92.5,6900.0,32.8786,32.8964,32.8786,32.8964,6900.0
2008-09-05 09:30:00,92.26,92.29,91.52,92.23,6000.0,32.811,32.8217,32.5479,32.8004,6000.0
2008-09-05 09:40:00,92.29,92.29,92.28,92.28,1100.0,32.8217,32.8217,32.8182,32.8182,1100.0
2008-09-05 09:50:00,92.26,92.3,92.26,92.26,3200.0,32.811,32.8253,32.811,32.811,3200.0
2008-09-05 10:00:00,92.26,92.26,92.26,92.26,100.0,32.811,32.811,32.811,32.811,100.0
2008-09-05 10:10:00,92.28,92.3,92.28,92.3,700.0,32.8182,32.8253,32.8182,32.8253,700.0
2008-09-05 10:20:00,92.3,92.32,92.3,92.32,1300.0,32.8253,32.8324,32.8253,32.8324,1300.0
2008-09-05 10:30:00,92.32,92.32,92.32,92.32,0.0,32.8324,32.8324,32.8324,32.8324,0.0
2008-09-05 10:40:00,92.34,92.34,92.27,92.33,3700.0,32.8395,32.8395,32.8146,32.8359,3700.0
2008-09-05 10:50:00,92.33,92.34,92.33,92.34,2200.0,32.8359,32.8395,32.8359,32.8395,2200.0
2008-09-05 11:00:00,92.26,92.3,92.18,92.3,1300.0,32.811,32.8253,32.7826,32.8253,1300.0
2008-09-05 11:10:00,92.31,92.31,91.98,92.14,5300.0,32.8288,32.8288,32.7115,32.7684,5300.0
2008-09-05 11:20:00,92.06,92.06,92.05,92.05,500.0,32.7399,32.7399,32.7364,32.7364,500.0
2008-09-05 11:30:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-05 11:40:00,92.0,92.1,91.8,92.1,4100.0,32.7186,32.7541,32.6475,32.7541,4100.0
2008-09-05 11:50:00,92.25,92.25,92.25,92.25,700.0,32.8075,32.8075,32.8075,32.8075,700.0
2008-09-05 12:00:00,92.19,92.27,92.19,92.27,200.0,32.7862,32.8146,32.7862,32.8146,200.0
2008-09-05 12:10:00,92.25,92.28,92.25,92.28,300.0,32.8075,32.8182,32.8075,32.8182,300.0
2008-09-05 12:20:00,92.23,92.3,92.23,92.3,200.0,32.8004,32.8253,32.8004,32.8253,200.0
2008-09-05 12:30:00,92.3,92.3,92.3,92.3,0.0,32.8253,32.8253,32.8253,32.8253,0.0
2008-09-05 12:40:00,92.3,92.31,92.25,92.25,1100.0,32.8253,32.8288,32.8075,32.8075,1100.0
2008-09-05 12:50:00,92.21,92.33,92.21,92.33,400.0,32.7933,32.8359,32.7933,32.8359,400.0
2008-09-05 13:00:00,92.2,92.32,92.2,92.24,2800.0,32.7897,32.8324,32.7897,32.8039,2800.0
2008-09-05 13:10:00,92.3,92.32,92.27,92.32,1900.0,32.8253,32.8324,32.8146,32.8324,1900.0
2008-09-05 13:20:00,92.27,92.39,92.27,92.39,1800.0,32.8146,32.8573,32.8146,32.8573,1800.0
2008-09-05 13:30:00,92.39,92.43,92.39,92.43,300.0,32.8573,32.8715,32.8573,32.8715,300.0
2008-09-05 13:40:00,92.39,92.43,92.38,92.41,700.0,32.8573,32.8715,32.8537,32.8644,700.0
2008-09-05 13:50:00,92.42,92.42,92.42,92.42,100.0,32.8679,32.8679,32.8679,32.8679,100.0
2008-09-05 14:00:00,92.43,92.43,92.38,92.42,1600.0,32.8715,32.8715,32.8537,32.8679,1600.0
2008-09-05 14:10:00,92.38,92.39,92.38,92.38,1700.0,32.8537,32.8573,32.8537,32.8537,1700.0
2008-09-05 14:20:00,92.38,92.4,92.38,92.38,1700.0,32.8537,32.8608,32.8537,32.8537,1700.0
2008-09-05 14:30:00,92.38,92.4,92.38,92.4,500.0,32.8537,32.8608,32.8537,32.8608,500.0
2008-09-05 14:40:00,92.4,92.41,92.39,92.41,1400.0,32.8608,32.8644,32.8573,32.8644,1400.0
2008-09-05 14:50:00,92.41,92.41,92.41,92.41,200.0,32.8644,32.8644,32.8644,32.8644,200.0
2008-09-05 15:00:00,92.4,92.41,92.38,92.38,3800.0,32.8608,32.8644,32.8537,32.8537,3800.0
2008-09-05 15:10:00,92.4,92.41,92.4,92.4,1100.0,32.8608,32.8644,32.8608,32.8608,1100.0
2008-09-05 15:20:00,92.41,92.41,92.41,92.41,2500.0,32.8644,32.8644,32.8644,32.8644,2500.0
2008-09-05 15:30:00,92.41,92.41,92.41,92.41,400.0,32.8644,32.8644,32.8644,32.8644,400.0
2008-09-05 15:40:00,92.38,92.38,92.38,92.38,200.0,32.8537,32.8537,32.8537,32.8537,200.0
2008-09-05 15:50:00,92.41,92.42,92.41,92.42,4200.0,32.8644,32.8679,32.8644,32.8679,4200.0
2008-09-08 09:30:00,93.14,93.14,92.15,92.99,11500.0,33.124,33.124,32.7719,33.0707,11500.0
2008-09-08 09:40:00,92.49,93.01,92.43,93.0,900.0,32.8928,33.0778,32.8715,33.0742,900.0
2008-09-08 09:50:00,92.75,92.75,92.75,92.75,100.0,32.9853,32.9853,32.9853,32.9853,100.0
2008-09-08 10:00:00,92.87,92.87,92.52,92.66,400.0,33.028,33.028,32.9035,32.9533,400.0
2008-09-08 10:10:00,92.63,92.63,92.51,92.51,900.0,32.9426,32.9426,32.9,32.9,900.0
2008-09-08 10:20:00,92.52,92.66,92.51,92.52,1200.0,32.9035,32.9533,32.9,32.9035,1200.0
2008-09-08 10:30:00,92.52,92.55,92.5,92.5,600.0,32.9035,32.9142,32.8964,32.8964,600.0
2008-09-08 10:40:00,92.51,92.51,92.5,92.5,1100.0,32.9,32.9,32.8964,32.8964,1100.0
2008-09-08 10:50:00,92.49,92.58,92.4,92.58,1900.0,32.8928,32.9249,32.8608,32.9249,1900.0
2008-09-08 11:00:00,92.5,92.69,92.4,92.55,1900.0,32.8964,32.964,32.8608,32.9142,1900.0
2008-09-08 11:10:00,92.67,92.67,92.5,92.54,2100.0,32.9569,32.9569,32.8964,32.9106,2100.0
2008-09-08 11:20:00,92.5,92.52,92.5,92.5,1500.0,32.8964,32.9035,32.8964,32.8964,1500.0
2008-09-08 11:30:00,92.49,92.5,92.49,92.5,600.0,32.8928,32.8964,32.8928,32.8964,600.0
2008-09-08 11:40:00,92.49,92.49,92.42,92.42,300.0,32.8928,32.8928,32.8679,32.8679,300.0
2008-09-08 11:50:00,92.49,92.49,92.49,92.49,100.0,32.8928,32.8928,32.8928,32.8928,100.0
2008-09-08 12:00:00,92.48,92.48,92.46,92.47,400.0,32.8893,32.8893,32.8822,32.8857,400.0
2008-09-08 12:10:00,92.37,92.37,92.35,92.35,300.0,32.8502,32.8502,32.8431,32.8431,300.0
2008-09-08 12:20:00,92.33,92.33,92.32,92.32,400.0,32.8359,32.8359,32.8324,32.8324,400.0
2008-09-08 12:30:00,92.32,92.32,92.32,92.32,0.0,32.8324,32.8324,32.8324,32.8324,0.0
2008-09-08 12:40:00,92.43,92.47,92.4,92.47,900.0,32.8715,32.8857,32.8608,32.8857,900.0
2008-09-08 12:50:00,92.47,92.47,92.35,92.4,900.0,32.8857,32.8857,32.8431,32.8608,900.0
2008-09-08 13:00:00,92.46,92.47,92.44,92.47,400.0,32.8822,32.8857,32.8751,32.8857,400.0
2008-09-08 13:10:00,92.36,92.41,92.36,92.41,200.0,32.8466,32.8644,32.8466,32.8644,200.0
2008-09-08 13:20:00,92.45,92.47,92.38,92.38,400.0,32.8786,32.8857,32.8537,32.8537,400.0
2008-09-08 13:30:00,92.43,92.43,92.38,92.38,200.0,32.8715,32.8715,32.8537,32.8537,200.0
2008-09-08 13:40:00,92.38,92.44,92.38,92.43,900.0,32.8537,32.8751,32.8537,32.8715,900.0
2008-09-08 13:50:00,92.38,92.39,92.38,92.39,400.0,32.8537,32.8573,32.8537,32.8573,400.0
2008-09-08 14:00:00,92.39,92.69,92.36,92.67,2500.0,32.8573,32.964,32.8466,32.9569,2500.0
2008-09-08 14:10:00,92.58,92.68,92.38,92.68,2100.0,32.9249,32.9604,32.8537,32.9604,2100.0
2008-09-08 14:20:00,92.57,92.57,92.35,92.43,2300.0,32.9213,32.9213,32.8431,32.8715,2300.0
2008-09-08 14:30:00,92.36,92.36,92.32,92.32,1200.0,32.8466,32.8466,32.8324,32.8324,1200.0
2008-09-08 14:40:00,92.33,92.4,92.32,92.32,1100.0,32.8359,32.8608,32.8324,32.8324,1100.0
2008-09-08 14:50:00,92.36,92.7,92.32,92.33,1200.0,32.8466,32.9675,32.8324,32.8359,1200.0
2008-09-08 15:00:00,92.39,92.39,92.38,92.38,700.0,32.8573,32.8573,32.8537,32.8537,700.0
2008-09-08 15:10:00,92.39,92.59,92.38,92.59,1000.0,32.8573,32.9284,32.8537,32.9284,1000.0
2008-09-08 15:20:00,92.38,92.4,92.32,92.4,1400.0,32.8537,32.8608,32.8324,32.8608,1400.0
2008-09-08 15:30:00,92.39,92.39,92.3,92.3,2700.0,32.8573,32.8573,32.8253,32.8253,2700.0
2008-09-08 15:40:00,92.32,92.36,92.31,92.31,1100.0,32.8324,32.8466,32.8288,32.8288,1100.0
2008-09-08 15:50:00,92.31,92.33,92.3,92.31,5900.0,32.8288,32.8359,32.8253,32.8288,5900.0
2008-09-09 09:30:00,92.57,92.57,92.57,92.57,1000.0,32.9213,32.9213,32.9213,32.9213,1000.0
2008-09-09 09:40:00,92.46,92.91,92.46,92.55,2000.0,32.8822,33.0422,32.8822,32.9142,2000.0
2008-09-09 09:50:00,92.69,92.69,92.64,92.64,400.0,32.964,32.964,32.9462,32.9462,400.0
2008-09-09 10:00:00,92.75,92.9,92.55,92.75,5500.0,32.9853,33.0387,32.9142,32.9853,5500.0
2008-09-09 10:10:00,92.62,92.79,92.62,92.78,2000.0,32.9391,32.9995,32.9391,32.996,2000.0
2008-09-09 10:20:00,92.72,92.75,92.7,92.73,1600.0,32.9746,32.9853,32.9675,32.9782,1600.0
2008-09-09 10:30:00,92.73,92.73,92.73,92.73,200.0,32.9782,32.9782,32.9782,32.9782,200.0
2008-09-09 10:40:00,92.73,92.73,92.56,92.62,1600.0,32.9782,32.9782,32.9177,32.9391,1600.0
2008-09-09 10:50:00,92.63,92.63,92.39,92.41,1300.0,32.9426,32.9426,32.8573,32.8644,1300.0
2008-09-09 11:00:00,92.37,92.61,92.37,92.42,2600.0,32.8502,32.9355,32.8502,32.8679,2600.0
2008-09-09 11:10:00,92.56,92.56,92.5,92.5,5100.0,32.9177,32.9177,32.8964,32.8964,5100.0
2008-09-09 11:20:00,92.56,92.56,92.5,92.5,6900.0,32.9177,32.9177,32.8964,32.8964,6900.0
2008-09-09 11:30:00,92.56,92.56,92.47,92.54,1900.0,32.9177,32.9177,32.8857,32.9106,1900.0
2008-09-09 11:40:00,92.52,92.56,92.47,92.56,700.0,32.9035,32.9177,32.8857,32.9177,700.0
2008-09-09 11:50:00,92.52,92.6,92.52,92.6,2700.0,32.9035,32.932,32.9035,32.932,2700.0
2008-09-09 12:00:00,92.58,92.6,92.53,92.53,1300.0,32.9249,32.932,32.9071,32.9071,1300.0
2008-09-09 12:10:00,92.46,92.6,92.4,92.56,1700.0,32.8822,32.932,32.8608,32.9177,1700.0
2008-09-09 12:20:00,92.46,92.6,92.46,92.57,3100.0,32.8822,32.932,32.8822,32.9213,3100.0
2008-09-09 12:30:00,92.51,92.52,92.51,92.52,300.0,32.9,32.9035,32.9,32.9035,300.0
2008-09-09 12:40:00,92.47,92.59,92.44,92.59,400.0,32.8857,32.9284,32.8751,32.9284,400.0
2008-09-09 12:50:00,92.6,92.6,92.59,92.6,700.0,32.932,32.932,32.9284,32.932,700.0
2008-09-09 13:00:00,92.6,92.64,92.47,92.47,9200.0,32.932,32.9462,32.8857,32.8857,9200.0
2008-09-09 13:10:00,92.45,92.6,92.2,92.6,4100.0,32.8786,32.932,32.7897,32.932,4100.0
2008-09-09 13:20:00,92.48,92.54,92.41,92.53,1100.0,32.8893,32.9106,32.8644,32.9071,1100.0
2008-09-09 13:30:00,92.45,92.55,92.41,92.54,11500.0,32.8786,32.9142,32.8644,32.9106,11500.0
2008-09-09 13:40:00,92.54,92.6,92.54,92.54,8300.0,32.9106,32.932,32.9106,32.9106,8300.0
2008-09-09 13:50:00,92.54,92.6,92.54,92.58,700.0,32.9106,32.932,32.9106,32.9249,700.0
2008-09-09 14:00:00,92.58,92.6,92.51,92.6,2200.0,32.9249,32.932,32.9,32.932,2200.0
2008-09-09 14:10:00,92.54,92.6,92.54,92.6,2700.0,32.9106,32.932,32.9106,32.932,2700.0
2008-09-09 14:20:00,92.62,92.62,92.54,92.54,1900.0,32.9391,32.9391,32.9106,32.9106,1900.0
2008-09-09 14:30:00,92.6,92.61,92.54,92.61,1800.0,32.932,32.9355,32.9106,32.9355,1800.0
2008-09-09 14:40:00,92.54,92.63,92.53,92.62,3100.0,32.9106,32.9426,32.9071,32.9391,3100.0
2008-09-09 14:50:00,92.63,92.63,92.56,92.63,1100.0,32.9426,32.9426,32.9177,32.9426,1100.0
2008-09-09 15:00:00,92.62,92.62,92.52,92.52,3000.0,32.9391,32.9391,32.9035,32.9035,3000.0
2008-09-09 15:10:00,92.54,92.58,92.48,92.5,1400.0,32.9106,32.9249,32.8893,32.8964,1400.0
2008-09-09 15:20:00,92.61,92.62,92.6,92.62,1700.0,32.9355,32.9391,32.932,32.9391,1700.0
2008-09-09 15:30:00,92.62,92.62,92.62,92.62,0.0,32.9391,32.9391,32.9391,32.9391,0.0
2008-09-09 15:40:00,92.53,92.53,92.44,92.5,2300.0,32.9071,32.9071,32.8751,32.8964,2300.0
2008-09-09 15:50:00,92.5,92.54,92.31,92.51,1600.0,32.8964,32.9106,32.8288,32.9,1600.0
2008-09-10 09:30:00,92.48,92.48,92.22,92.39,6200.0,32.8893,32.8893,32.7968,32.8573,6200.0
2008-09-10 09:40:00,92.32,92.32,92.3,92.3,900.0,32.8324,32.8324,32.8253,32.8253,900.0
2008-09-10 09:50:00,92.3,92.44,92.3,92.43,300.0,32.8253,32.8751,32.8253,32.8715,300.0
2008-09-10 10:00:00,92.44,92.44,92.4,92.4,200.0,32.8751,32.8751,32.8608,32.8608,200.0
2008-09-10 10:10:00,92.33,92.4,92.22,92.4,5200.0,32.8359,32.8608,32.7968,32.8608,5200.0
2008-09-10 10:20:00,92.22,92.41,92.14,92.37,2200.0,32.7968,32.8644,32.7684,32.8502,2200.0
2008-09-10 10:30:00,92.14,92.2,92.05,92.09,15400.0,32.7684,32.7897,32.7364,32.7506,15400.0
2008-09-10 10:40:00,92.26,92.26,92.05,92.05,700.0,32.811,32.811,32.7364,32.7364,700.0
2008-09-10 10:50:00,92.16,92.26,92.08,92.26,300.0,32.7755,32.811,32.747,32.811,300.0
2008-09-10 11:00:00,92.03,92.26,92.03,92.26,1000.0,32.7293,32.811,32.7293,32.811,1000.0
2008-09-10 11:10:00,92.26,92.35,92.02,92.02,2400.0,32.811,32.8431,32.7257,32.7257,2400.0
2008-09-10 11:20:00,92.37,92.37,92.03,92.03,900.0,32.8502,32.8502,32.7293,32.7293,900.0
2008-09-10 11:30:00,92.02,92.25,92.01,92.25,1700.0,32.7257,32.8075,32.7221,32.8075,1700.0
2008-09-10 11:40:00,92.24,92.28,92.08,92.08,1200.0,32.8039,32.8182,32.747,32.747,1200.0
2008-09-10 11:50:00,92.08,92.08,92.04,92.04,800.0,32.747,32.747,32.7328,32.7328,800.0
2008-09-10 12:00:00,92.04,92.04,92.04,92.04,0.0,32.7328,32.7328,32.7328,32.7328,0.0
2008-09-10 12:10:00,92.01,92.01,92.01,92.01,100.0,32.7221,32.7221,32.7221,32.7221,100.0
2008-09-10 12:20:00,92.01,92.01,92.01,92.01,500.0,32.7221,32.7221,32.7221,32.7221,500.0
2008-09-10 12:30:00,92.01,92.01,92.01,92.01,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2008-09-10 12:40:00,92.04,92.09,92.01,92.01,300.0,32.7328,32.7506,32.7221,32.7221,300.0
2008-09-10 12:50:00,92.01,92.09,92.01,92.03,500.0,32.7221,32.7506,32.7221,32.7293,500.0
2008-09-10 13:00:00,92.09,92.09,92.01,92.01,400.0,32.7506,32.7506,32.7221,32.7221,400.0
2008-09-10 13:10:00,92.07,92.08,92.01,92.01,600.0,32.7435,32.747,32.7221,32.7221,600.0
2008-09-10 13:20:00,92.08,92.08,92.0,92.0,400.0,32.747,32.747,32.7186,32.7186,400.0
2008-09-10 13:30:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-10 13:40:00,92.08,92.09,92.0,92.0,700.0,32.747,32.7506,32.7186,32.7186,700.0
2008-09-10 13:50:00,92.0,92.0,92.0,92.0,100.0,32.7186,32.7186,32.7186,32.7186,100.0
2008-09-10 14:00:00,92.08,92.28,92.0,92.07,2300.0,32.747,32.8182,32.7186,32.7435,2300.0
2008-09-10 14:10:00,92.27,92.27,92.04,92.05,900.0,32.8146,32.8146,32.7328,32.7364,900.0
2008-09-10 14:20:00,92.0,92.26,92.0,92.03,1000.0,32.7186,32.811,32.7186,32.7293,1000.0
2008-09-10 14:30:00,92.17,92.17,92.1,92.1,800.0,32.779,32.779,32.7541,32.7541,800.0
2008-09-10 14:40:00,92.2,92.25,92.15,92.15,700.0,32.7897,32.8075,32.7719,32.7719,700.0
2008-09-10 14:50:00,92.24,92.24,92.0,92.05,1400.0,32.8039,32.8039,32.7186,32.7364,1400.0
2008-09-10 15:00:00,92.19,92.2,92.04,92.04,800.0,32.7862,32.7897,32.7328,32.7328,800.0
2008-09-10 15:10:00,92.2,92.2,92.0,92.2,1400.0,32.7897,32.7897,32.7186,32.7897,1400.0
2008-09-10 15:20:00,92.2,92.36,92.19,92.19,800.0,32.7897,32.8466,32.7862,32.7862,800.0
2008-09-10 15:30:00,92.39,92.44,92.29,92.38,1300.0,32.8573,32.8751,32.8217,32.8537,1300.0
2008-09-10 15:40:00,92.28,92.28,92.25,92.25,600.0,32.8182,32.8182,32.8075,32.8075,600.0
2008-09-10 15:50:00,92.04,92.39,92.04,92.39,3000.0,32.7328,32.8573,32.7328,32.8573,3000.0
2008-09-11 09:30:00,92.17,92.17,91.66,91.66,10100.0,32.779,32.779,32.5977,32.5977,10100.0
2008-09-11 09:40:00,92.0,92.0,91.9,91.9,3800.0,32.7186,32.7186,32.683,32.683,3800.0
2008-09-11 09:50:00,92.09,92.09,91.76,91.76,900.0,32.7506,32.7506,32.6332,32.6332,900.0
2008-09-11 10:00:00,91.76,91.8,91.76,91.8,600.0,32.6332,32.6475,32.6332,32.6475,600.0
2008-09-11 10:10:00,91.99,91.99,91.97,91.97,200.0,32.715,32.715,32.7079,32.7079,200.0
2008-09-11 10:20:00,91.95,91.95,91.9,91.95,1700.0,32.7008,32.7008,32.683,32.7008,1700.0
2008-09-11 10:30:00,91.9,91.95,91.75,91.93,4100.0,32.683,32.7008,32.6297,32.6937,4100.0
2008-09-11 10:40:00,91.9,91.96,91.9,91.96,800.0,32.683,32.7044,32.683,32.7044,800.0
2008-09-11 10:50:00,91.98,91.98,91.9,91.9,1300.0,32.7115,32.7115,32.683,32.683,1300.0
2008-09-11 11:00:00,91.9,92.12,91.9,91.93,3700.0,32.683,32.7613,32.683,32.6937,3700.0
2008-09-11 11:10:00,92.09,92.09,91.99,92.03,1200.0,32.7506,32.7506,32.715,32.7293,1200.0
2008-09-11 11:20:00,92.03,92.19,92.02,92.19,12900.0,32.7293,32.7862,32.7257,32.7862,12900.0
2008-09-11 11:30:00,92.16,92.26,92.09,92.22,14200.0,32.7755,32.811,32.7506,32.7968,14200.0
2008-09-11 11:40:00,92.22,92.22,92.02,92.1,1000.0,32.7968,32.7968,32.7257,32.7541,1000.0
2008-09-11 11:50:00,92.08,92.33,92.08,92.33,3200.0,32.747,32.8359,32.747,32.8359,3200.0
2008-09-11 12:00:00,92.27,92.34,92.03,92.11,2600.0,32.8146,32.8395,32.7293,32.7577,2600.0
2008-09-11 12:10:00,92.1,92.11,92.1,92.11,500.0,32.7541,32.7577,32.7541,32.7577,500.0
2008-09-11 12:20:00,92.1,92.1,92.02,92.02,1200.0,32.7541,32.7541,32.7257,32.7257,1200.0
2008-09-11 12:30:00,92.1,92.1,92.02,92.1,1600.0,32.7541,32.7541,32.7257,32.7541,1600.0
2008-09-11 12:40:00,92.1,92.1,92.1,92.1,0.0,32.7541,32.7541,32.7541,32.7541,0.0
2008-09-11 12:50:00,92.1,92.1,92.05,92.05,1100.0,32.7541,32.7541,32.7364,32.7364,1100.0
2008-09-11 13:00:00,92.02,92.02,91.93,91.93,500.0,32.7257,32.7257,32.6937,32.6937,500.0
2008-09-11 13:10:00,91.9,92.04,91.9,92.04,1100.0,32.683,32.7328,32.683,32.7328,1100.0
2008-09-11 13:20:00,91.91,92.18,91.91,92.09,900.0,32.6866,32.7826,32.6866,32.7506,900.0
2008-09-11 13:30:00,92.08,92.08,91.92,91.92,1800.0,32.747,32.747,32.6901,32.6901,1800.0
2008-09-11 13:40:00,92.04,92.22,92.0,92.09,1500.0,32.7328,32.7968,32.7186,32.7506,1500.0
2008-09-11 13:50:00,92.01,92.23,92.01,92.21,900.0,32.7221,32.8004,32.7221,32.7933,900.0
2008-09-11 14:00:00,92.0,92.06,91.91,91.99,3000.0,32.7186,32.7399,32.6866,32.715,3000.0
2008-09-11 14:10:00,92.0,92.0,91.9,91.9,1400.0,32.7186,32.7186,32.683,32.683,1400.0
2008-09-11 14:20:00,91.97,92.3,91.9,92.1,5200.0,32.7079,32.8253,32.683,32.7541,5200.0
2008-09-11 14:30:00,92.1,92.26,92.02,92.1,2100.0,32.7541,32.811,32.7257,32.7541,2100.0
2008-09-11 14:40:00,92.07,92.07,91.9,91.96,1500.0,32.7435,32.7435,32.683,32.7044,1500.0
2008-09-11 14:50:00,91.9,91.95,91.9,91.9,300.0,32.683,32.7008,32.683,32.683,300.0
2008-09-11 15:00:00,91.9,91.94,91.9,91.9,2000.0,32.683,32.6972,32.683,32.683,2000.0
2008-09-11 15:10:00,91.9,91.9,91.9,91.9,100.0,32.683,32.683,32.683,32.683,100.0
2008-09-11 15:20:00,91.94,91.95,91.89,91.9,4100.0,32.6972,32.7008,32.6795,32.683,4100.0
2008-09-11 15:30:00,91.89,91.9,91.89,91.89,1000.0,32.6795,32.683,32.6795,32.6795,1000.0
2008-09-11 15:40:00,91.99,91.99,91.97,91.97,800.0,32.715,32.715,32.7079,32.7079,800.0
2008-09-11 15:50:00,91.9,92.0,91.9,92.0,2900.0,32.683,32.7186,32.683,32.7186,2900.0
2008-09-12 09:30:00,91.88,91.88,91.48,91.88,14500.0,32.6759,32.6759,32.5336,32.6759,14500.0
2008-09-12 09:40:00,91.81,91.86,91.81,91.86,600.0,32.651,32.6688,32.651,32.6688,600.0
2008-09-12 09:50:00,91.86,91.86,91.86,91.86,0.0,32.6688,32.6688,32.6688,32.6688,0.0
2008-09-12 10:00:00,91.79,91.94,91.79,91.89,1000.0,32.6439,32.6972,32.6439,32.6795,1000.0
2008-09-12 10:10:00,91.9,91.94,91.87,91.93,1800.0,32.683,32.6972,32.6723,32.6937,1800.0
2008-09-12 10:20:00,91.87,91.94,91.8,91.84,1100.0,32.6723,32.6972,32.6475,32.6617,1100.0
2008-09-12 10:30:00,91.86,91.92,91.86,91.86,1000.0,32.6688,32.6901,32.6688,32.6688,1000.0
2008-09-12 10:40:00,91.86,91.93,91.86,91.93,1400.0,32.6688,32.6937,32.6688,32.6937,1400.0
2008-09-12 10:50:00,91.92,91.93,91.8,91.93,3200.0,32.6901,32.6937,32.6475,32.6937,3200.0
2008-09-12 11:00:00,91.81,91.9,91.8,91.8,2800.0,32.651,32.683,32.6475,32.6475,2800.0
2008-09-12 11:10:00,91.9,91.93,91.8,91.8,9400.0,32.683,32.6937,32.6475,32.6475,9400.0
2008-09-12 11:20:00,91.82,91.82,91.82,91.82,1300.0,32.6546,32.6546,32.6546,32.6546,1300.0
2008-09-12 11:30:00,91.83,91.88,91.81,91.81,1000.0,32.6581,32.6759,32.651,32.651,1000.0
2008-09-12 11:40:00,91.88,91.88,91.87,91.88,300.0,32.6759,32.6759,32.6723,32.6759,300.0
2008-09-12 11:50:00,91.8,91.91,91.8,91.91,1100.0,32.6475,32.6866,32.6475,32.6866,1100.0
2008-09-12 12:00:00,91.91,91.92,91.91,91.91,600.0,32.6866,32.6901,32.6866,32.6866,600.0
2008-09-12 12:10:00,91.92,92.02,91.9,91.93,2400.0,32.6901,32.7257,32.683,32.6937,2400.0
2008-09-12 12:20:00,91.93,91.93,91.93,91.93,0.0,32.6937,32.6937,32.6937,32.6937,0.0
2008-09-12 12:30:00,92.0,92.02,91.95,92.01,1200.0,32.7186,32.7257,32.7008,32.7221,1200.0
2008-09-12 12:40:00,91.95,92.03,91.95,92.03,500.0,32.7008,32.7293,32.7008,32.7293,500.0
2008-09-12 12:50:00,91.95,92.02,91.95,91.95,1700.0,32.7008,32.7257,32.7008,32.7008,1700.0
2008-09-12 13:00:00,91.96,91.97,91.95,91.97,600.0,32.7044,32.7079,32.7008,32.7079,600.0
2008-09-12 13:10:00,91.95,91.96,91.95,91.95,600.0,32.7008,32.7044,32.7008,32.7008,600.0
2008-09-12 13:20:00,91.96,91.96,91.93,91.95,2800.0,32.7044,32.7044,32.6937,32.7008,2800.0
2008-09-12 13:30:00,91.89,91.94,91.86,91.94,4100.0,32.6795,32.6972,32.6688,32.6972,4100.0
2008-09-12 13:40:00,91.9,91.98,91.88,91.88,900.0,32.683,32.7115,32.6759,32.6759,900.0
2008-09-12 13:50:00,91.85,91.98,91.85,91.98,1200.0,32.6652,32.7115,32.6652,32.7115,1200.0
2008-09-12 14:00:00,91.83,91.88,91.82,91.88,900.0,32.6581,32.6759,32.6546,32.6759,900.0
2008-09-12 14:10:00,91.81,91.88,91.8,91.8,46900.0,32.651,32.6759,32.6475,32.6475,46900.0
2008-09-12 14:20:00,91.79,91.87,91.67,91.85,2900.0,32.6439,32.6723,32.6012,32.6652,2900.0
2008-09-12 14:30:00,91.82,91.88,91.8,91.83,800.0,32.6546,32.6759,32.6475,32.6581,800.0
2008-09-12 14:40:00,91.89,91.9,91.82,91.82,600.0,32.6795,32.683,32.6546,32.6546,600.0
2008-09-12 14:50:00,91.9,91.9,91.82,91.84,3000.0,32.683,32.683,32.6546,32.6617,3000.0
2008-09-12 15:00:00,91.88,91.89,91.82,91.88,700.0,32.6759,32.6795,32.6546,32.6759,700.0
2008-09-12 15:10:00,91.88,92.0,91.83,91.98,1300.0,32.6759,32.7186,32.6581,32.7115,1300.0
2008-09-12 15:20:00,91.86,91.86,91.86,91.86,100.0,32.6688,32.6688,32.6688,32.6688,100.0
2008-09-12 15:30:00,91.85,91.85,91.85,91.85,100.0,32.6652,32.6652,32.6652,32.6652,100.0
2008-09-12 15:40:00,91.83,91.98,91.83,91.98,2200.0,32.6581,32.7115,32.6581,32.7115,2200.0
2008-09-12 15:50:00,91.98,92.0,91.84,92.0,1400.0,32.7115,32.7186,32.6617,32.7186,1400.0
2008-09-15 09:30:00,91.88,91.88,90.88,91.0,8200.0,32.6759,32.6759,32.3203,32.3629,8200.0
2008-09-15 09:40:00,90.89,91.01,90.75,90.82,1300.0,32.3238,32.3665,32.274,32.2989,1300.0
2008-09-15 09:50:00,90.87,91.0,90.85,90.92,500.0,32.3167,32.3629,32.3096,32.3345,500.0
2008-09-15 10:00:00,90.86,90.88,90.75,90.88,4800.0,32.3132,32.3203,32.274,32.3203,4800.0
2008-09-15 10:10:00,90.75,91.45,90.75,91.45,10200.0,32.274,32.523,32.274,32.523,10200.0
2008-09-15 10:20:00,91.32,91.4,91.2,91.29,1900.0,32.4767,32.5052,32.4341,32.4661,1900.0
2008-09-15 10:30:00,91.15,91.2,91.14,91.2,3100.0,32.4163,32.4341,32.4127,32.4341,3100.0
2008-09-15 10:40:00,91.27,91.32,91.25,91.3,900.0,32.459,32.4767,32.4519,32.4696,900.0
2008-09-15 10:50:00,91.28,91.3,91.14,91.17,3100.0,32.4625,32.4696,32.4127,32.4234,3100.0
2008-09-15 11:00:00,91.1,91.11,90.81,90.88,2700.0,32.3985,32.4021,32.2954,32.3203,2700.0
2008-09-15 11:10:00,90.84,90.84,89.95,89.97,11200.0,32.306,32.306,31.9895,31.9966,11200.0
2008-09-15 11:20:00,89.99,90.83,89.97,90.33,4200.0,32.0038,32.3025,31.9966,32.1247,4200.0
2008-09-15 11:30:00,90.28,90.6,90.28,90.5,4700.0,32.1069,32.2207,32.1069,32.1851,4700.0
2008-09-15 11:40:00,90.49,90.6,90.0,90.0,7100.0,32.1816,32.2207,32.0073,32.0073,7100.0
2008-09-15 11:50:00,90.18,90.32,90.01,90.31,2300.0,32.0713,32.1211,32.0109,32.1176,2300.0
2008-09-15 12:00:00,90.32,90.42,89.5,89.58,8900.0,32.1211,32.1567,31.8295,31.8579,8900.0
2008-09-15 12:10:00,89.67,89.75,89.56,89.73,1200.0,31.8899,31.9184,31.8508,31.9113,1200.0
2008-09-15 12:20:00,89.74,89.75,89.68,89.74,3100.0,31.9148,31.9184,31.8935,31.9148,3100.0
2008-09-15 12:30:00,89.76,89.82,89.5,89.55,16700.0,31.922,31.9433,31.8295,31.8473,16700.0
2008-09-15 12:40:00,89.61,89.62,89.53,89.62,3100.0,31.8686,31.8722,31.8402,31.8722,3100.0
2008-09-15 12:50:00,89.59,90.4,89.57,90.19,4800.0,31.8615,32.1496,31.8544,32.0749,4800.0
2008-09-15 13:00:00,90.11,90.3,89.75,89.78,1200.0,32.0464,32.114,31.9184,31.9291,1200.0
2008-09-15 13:10:00,89.81,90.08,88.0,89.0,173700.0,31.9397,32.0358,31.296,31.6517,173700.0
2008-09-15 13:20:00,88.94,89.3,88.72,88.96,16500.0,31.6303,31.7584,31.5521,31.6374,16500.0
2008-09-15 13:30:00,88.98,89.18,88.84,88.95,3800.0,31.6446,31.7157,31.5948,31.6339,3800.0
2008-09-15 13:40:00,89.0,89.18,88.9,88.97,2700.0,31.6517,31.7157,31.6161,31.641,2700.0
2008-09-15 13:50:00,88.81,89.19,88.81,88.94,7800.0,31.5841,31.7192,31.5841,31.6303,7800.0
2008-09-15 14:00:00,89.02,89.18,88.99,89.1,4800.0,31.6588,31.7157,31.6481,31.6872,4800.0
2008-09-15 14:10:00,89.19,89.19,88.98,89.02,4900.0,31.7192,31.7192,31.6446,31.6588,4900.0
2008-09-15 14:20:00,89.03,89.15,88.82,88.82,6000.0,31.6623,31.705,31.5877,31.5877,6000.0
2008-09-15 14:30:00,88.81,88.9,88.81,88.9,9000.0,31.5841,31.6161,31.5841,31.6161,9000.0
2008-09-15 14:40:00,88.9,88.91,88.5,88.65,9700.0,31.6161,31.6197,31.4739,31.5272,9700.0
2008-09-15 14:50:00,88.66,88.66,88.52,88.57,4300.0,31.5308,31.5308,31.481,31.4987,4300.0
2008-09-15 15:00:00,88.57,88.65,88.57,88.65,2800.0,31.4987,31.5272,31.4987,31.5272,2800.0
2008-09-15 15:10:00,88.63,88.76,88.63,88.75,4200.0,31.5201,31.5663,31.5201,31.5628,4200.0
2008-09-15 15:20:00,88.65,88.7,88.59,88.63,3500.0,31.5272,31.545,31.5059,31.5201,3500.0
2008-09-15 15:30:00,88.65,88.73,88.59,88.69,1000.0,31.5272,31.5556,31.5059,31.5414,1000.0
2008-09-15 15:40:00,88.69,88.71,88.59,88.64,5600.0,31.5414,31.5485,31.5059,31.5236,5600.0
2008-09-15 15:50:00,88.66,88.97,88.66,88.85,4300.0,31.5308,31.641,31.5308,31.5983,4300.0
2008-09-16 09:30:00,87.04,87.41,82.24,85.24,87200.0,30.9546,31.0862,29.2476,30.3145,87200.0
2008-09-16 09:40:00,86.0,86.15,85.51,85.65,9600.0,30.5848,30.6381,30.4105,30.4603,9600.0
2008-09-16 09:50:00,85.97,86.0,85.59,85.65,8300.0,30.5741,30.5848,30.4389,30.4603,8300.0
2008-09-16 10:00:00,85.61,85.81,85.59,85.63,4300.0,30.4461,30.5172,30.4389,30.4532,4300.0
2008-09-16 10:10:00,85.62,85.85,85.61,85.85,14300.0,30.4496,30.5314,30.4461,30.5314,14300.0
2008-09-16 10:20:00,85.84,86.38,85.84,86.38,2700.0,30.5279,30.7199,30.5279,30.7199,2700.0
2008-09-16 10:30:00,86.3,86.6,86.2,86.5,2100.0,30.6915,30.7981,30.6559,30.7626,2100.0
2008-09-16 10:40:00,86.5,86.5,86.32,86.38,26200.0,30.7626,30.7626,30.6986,30.7199,26200.0
2008-09-16 10:50:00,86.35,86.4,86.18,86.4,10400.0,30.7092,30.727,30.6488,30.727,10400.0
2008-09-16 11:00:00,86.4,86.45,86.2,86.2,1500.0,30.727,30.7448,30.6559,30.6559,1500.0
2008-09-16 11:10:00,86.38,86.43,86.34,86.37,5800.0,30.7199,30.7377,30.7057,30.7163,5800.0
2008-09-16 11:20:00,86.38,86.41,86.15,86.4,14400.0,30.7199,30.7306,30.6381,30.727,14400.0
2008-09-16 11:30:00,86.41,86.42,86.1,86.1,13700.0,30.7306,30.7341,30.6203,30.6203,13700.0
2008-09-16 11:40:00,86.27,86.37,86.26,86.37,2100.0,30.6808,30.7163,30.6772,30.7163,2100.0
2008-09-16 11:50:00,86.41,86.45,86.39,86.4,5100.0,30.7306,30.7448,30.7235,30.727,5100.0
2008-09-16 12:00:00,86.4,86.45,86.4,86.44,1700.0,30.727,30.7448,30.727,30.7412,1700.0
2008-09-16 12:10:00,86.45,86.45,86.39,86.45,1800.0,30.7448,30.7448,30.7235,30.7448,1800.0
2008-09-16 12:20:00,86.45,86.48,86.39,86.48,3400.0,30.7448,30.7555,30.7235,30.7555,3400.0
2008-09-16 12:30:00,86.49,86.5,86.42,86.5,3700.0,30.759,30.7626,30.7341,30.7626,3700.0
2008-09-16 12:40:00,86.5,86.5,86.34,86.39,2000.0,30.7626,30.7626,30.7057,30.7235,2000.0
2008-09-16 12:50:00,86.49,86.5,86.41,86.41,900.0,30.759,30.7626,30.7306,30.7306,900.0
2008-09-16 13:00:00,86.5,86.5,86.5,86.5,1300.0,30.7626,30.7626,30.7626,30.7626,1300.0
2008-09-16 13:10:00,86.5,86.5,86.5,86.5,1500.0,30.7626,30.7626,30.7626,30.7626,1500.0
2008-09-16 13:20:00,86.5,86.5,86.41,86.41,2300.0,30.7626,30.7626,30.7306,30.7306,2300.0
2008-09-16 13:30:00,86.37,86.4,86.37,86.4,1000.0,30.7163,30.727,30.7163,30.727,1000.0
2008-09-16 13:40:00,86.4,86.5,86.34,86.5,6500.0,30.727,30.7626,30.7057,30.7626,6500.0
2008-09-16 13:50:00,86.41,86.5,86.27,86.5,6700.0,30.7306,30.7626,30.6808,30.7626,6700.0
2008-09-16 14:00:00,86.55,86.78,86.52,86.72,1300.0,30.7804,30.8622,30.7697,30.8408,1300.0
2008-09-16 14:10:00,86.69,86.72,86.44,86.44,2000.0,30.8301,30.8408,30.7412,30.7412,2000.0
2008-09-16 14:20:00,86.62,86.72,86.48,86.48,1200.0,30.8053,30.8408,30.7555,30.7555,1200.0
2008-09-16 14:30:00,86.75,86.75,86.26,86.4,5400.0,30.8515,30.8515,30.6772,30.727,5400.0
2008-09-16 14:40:00,86.63,86.7,86.42,86.69,1900.0,30.8088,30.8337,30.7341,30.8301,1900.0
2008-09-16 14:50:00,86.66,86.7,86.66,86.68,5000.0,30.8195,30.8337,30.8195,30.8266,5000.0
2008-09-16 15:00:00,86.64,86.75,86.64,86.7,5200.0,30.8124,30.8515,30.8124,30.8337,5200.0
2008-09-16 15:10:00,86.75,86.8,86.75,86.75,1600.0,30.8515,30.8693,30.8515,30.8515,1600.0
2008-09-16 15:20:00,86.75,86.75,86.58,86.73,2700.0,30.8515,30.8515,30.791,30.8444,2700.0
2008-09-16 15:30:00,86.71,86.71,86.54,86.54,700.0,30.8373,30.8373,30.7768,30.7768,700.0
2008-09-16 15:40:00,86.65,86.75,86.53,86.75,3000.0,30.8159,30.8515,30.7732,30.8515,3000.0
2008-09-16 15:50:00,86.75,86.8,86.54,86.58,1500.0,30.8515,30.8693,30.7768,30.791,1500.0
2008-09-17 09:30:00,86.17,86.4,85.71,85.71,1900.0,30.6452,30.727,30.4816,30.4816,1900.0
2008-09-17 09:40:00,86.0,86.04,86.0,86.0,4100.0,30.5848,30.599,30.5848,30.5848,4100.0
2008-09-17 09:50:00,86.01,86.01,86.0,86.0,4700.0,30.5883,30.5883,30.5848,30.5848,4700.0
2008-09-17 10:00:00,85.87,85.99,85.87,85.87,900.0,30.5385,30.5812,30.5385,30.5385,900.0
2008-09-17 10:10:00,85.92,85.94,85.91,85.94,6200.0,30.5563,30.5634,30.5528,30.5634,6200.0
2008-09-17 10:20:00,85.95,86.0,85.95,86.0,200.0,30.567,30.5848,30.567,30.5848,200.0
2008-09-17 10:30:00,85.9,85.95,85.76,85.79,3600.0,30.5492,30.567,30.4994,30.5101,3600.0
2008-09-17 10:40:00,85.89,85.95,85.71,85.73,8500.0,30.5456,30.567,30.4816,30.4887,8500.0
2008-09-17 10:50:00,85.72,85.83,85.13,85.13,9000.0,30.4852,30.5243,30.2754,30.2754,9000.0
2008-09-17 11:00:00,85.15,85.2,84.5,84.5,19800.0,30.2825,30.3003,30.0513,30.0513,19800.0
2008-09-17 11:10:00,84.51,84.6,84.12,84.12,6000.0,30.0549,30.0869,29.9162,29.9162,6000.0
2008-09-17 11:20:00,84.44,84.44,83.01,83.01,27300.0,30.03,30.03,29.5214,29.5214,27300.0
2008-09-17 11:30:00,83.17,83.17,83.0,83.0,14800.0,29.5783,29.5783,29.5179,29.5179,14800.0
2008-09-17 11:40:00,83.12,83.12,83.0,83.05,12600.0,29.5605,29.5605,29.5179,29.5356,12600.0
2008-09-17 11:50:00,83.01,83.02,82.89,82.91,2800.0,29.5214,29.525,29.4787,29.4858,2800.0
2008-09-17 12:00:00,82.88,82.88,81.87,81.88,16300.0,29.4752,29.4752,29.116,29.1195,16300.0
2008-09-17 12:10:00,81.97,81.98,81.2,81.94,3300.0,29.1515,29.1551,28.8777,29.1409,3300.0
2008-09-17 12:20:00,81.92,82.0,81.2,81.83,3800.0,29.1338,29.1622,28.8777,29.1018,3800.0
2008-09-17 12:30:00,81.83,81.83,81.42,81.42,9200.0,29.1018,29.1018,28.9559,28.9559,9200.0
2008-09-17 12:40:00,81.4,81.45,80.44,81.45,14000.0,28.9488,28.9666,28.6074,28.9666,14000.0
2008-09-17 12:50:00,81.46,81.46,81.2,81.2,1300.0,28.9702,28.9702,28.8777,28.8777,1300.0
2008-09-17 13:00:00,80.6,81.33,80.45,81.3,4100.0,28.6643,28.9239,28.611,28.9133,4100.0
2008-09-17 13:10:00,80.74,80.8,80.5,80.5,1300.0,28.7141,28.7354,28.6288,28.6288,1300.0
2008-09-17 13:20:00,80.7,81.28,80.7,81.28,3100.0,28.6999,28.9062,28.6999,28.9062,3100.0
2008-09-17 13:30:00,81.33,81.33,80.0,80.0,3400.0,28.9239,28.9239,28.4509,28.4509,3400.0
2008-09-17 13:40:00,80.55,80.55,80.0,80.55,500.0,28.6465,28.6465,28.4509,28.6465,500.0
2008-09-17 13:50:00,80.51,80.7,80.0,80.14,2400.0,28.6323,28.6999,28.4509,28.5007,2400.0
2008-09-17 14:00:00,80.14,80.65,79.25,79.96,9300.0,28.5007,28.6821,28.1842,28.4367,9300.0
2008-09-17 14:10:00,79.99,79.99,79.65,79.67,5000.0,28.4474,28.4474,28.3265,28.3336,5000.0
2008-09-17 14:20:00,79.85,79.85,79.57,79.68,2400.0,28.3976,28.3976,28.298,28.3371,2400.0
2008-09-17 14:30:00,79.66,80.3,79.66,80.3,5500.0,28.33,28.5576,28.33,28.5576,5500.0
2008-09-17 14:40:00,80.42,80.7,79.98,80.58,1500.0,28.6003,28.6999,28.4438,28.6572,1500.0
2008-09-17 14:50:00,80.58,81.3,80.5,81.3,10800.0,28.6572,28.9133,28.6288,28.9133,10800.0
2008-09-17 15:00:00,81.33,81.64,81.25,81.59,9100.0,28.9239,29.0342,28.8955,29.0164,9100.0
2008-09-17 15:10:00,81.42,81.48,81.0,81.4,4000.0,28.9559,28.9773,28.8066,28.9488,4000.0
2008-09-17 15:20:00,81.44,82.1,81.38,82.1,9600.0,28.9631,29.1978,28.9417,29.1978,9600.0
2008-09-17 15:30:00,82.1,82.18,81.43,82.18,13500.0,29.1978,29.2262,28.9595,29.2262,13500.0
2008-09-17 15:40:00,82.18,82.18,81.75,82.08,3800.0,29.2262,29.2262,29.0733,29.1907,3800.0
2008-09-17 15:50:00,82.08,82.24,82.02,82.19,8100.0,29.1907,29.2476,29.1693,29.2298,8100.0
2008-09-18 09:30:00,82.99,84.56,82.0,82.22,3500.0,29.5143,30.0726,29.1622,29.2405,3500.0
2008-09-18 09:40:00,82.23,83.3,81.41,81.83,14200.0,29.244,29.6245,28.9524,29.1018,14200.0
2008-09-18 09:50:00,82.95,83.3,82.95,83.26,1600.0,29.5001,29.6245,29.5001,29.6103,1600.0
2008-09-18 10:00:00,83.1,83.56,82.51,82.54,1400.0,29.5534,29.717,29.3436,29.3543,1400.0
2008-09-18 10:10:00,83.37,83.6,83.09,83.6,4100.0,29.6494,29.7312,29.5499,29.7312,4100.0
2008-09-18 10:20:00,83.6,84.4,83.38,83.42,4600.0,29.7312,30.0157,29.653,29.6672,4600.0
2008-09-18 10:30:00,83.95,84.25,83.54,84.25,1400.0,29.8557,29.9624,29.7099,29.9624,1400.0
2008-09-18 10:40:00,84.25,84.39,83.55,84.0,9300.0,29.9624,30.0122,29.7135,29.8735,9300.0
2008-09-18 10:50:00,83.53,83.98,83.12,83.66,5700.0,29.7063,29.8664,29.5605,29.7526,5700.0
2008-09-18 11:00:00,83.6,83.6,83.12,83.2,18700.0,29.7312,29.7312,29.5605,29.589,18700.0
2008-09-18 11:10:00,83.2,83.24,83.12,83.12,12200.0,29.589,29.6032,29.5605,29.5605,12200.0
2008-09-18 11:20:00,83.12,83.12,83.08,83.08,5400.0,29.5605,29.5605,29.5463,29.5463,5400.0
2008-09-18 11:30:00,83.15,83.21,83.0,83.18,1000.0,29.5712,29.5925,29.5179,29.5819,1000.0
2008-09-18 11:40:00,83.22,83.22,82.98,82.98,4500.0,29.5961,29.5961,29.5107,29.5107,4500.0
2008-09-18 11:50:00,82.98,83.52,82.78,82.78,10400.0,29.5107,29.7028,29.4396,29.4396,10400.0
2008-09-18 12:00:00,83.22,83.25,82.68,82.9,1600.0,29.5961,29.6068,29.404,29.4823,1600.0
2008-09-18 12:10:00,83.39,85.31,83.39,84.61,12000.0,29.6565,30.3394,29.6565,30.0904,12000.0
2008-09-18 12:20:00,84.61,85.2,84.48,84.48,6000.0,30.0904,30.3003,30.0442,30.0442,6000.0
2008-09-18 12:30:00,84.43,85.7,84.41,85.65,8500.0,30.0264,30.4781,30.0193,30.4603,8500.0
2008-09-18 12:40:00,85.54,85.54,84.44,85.49,2800.0,30.4212,30.4212,30.03,30.4034,2800.0
2008-09-18 12:50:00,84.87,84.87,84.49,84.5,25300.0,30.1829,30.1829,30.0477,30.0513,25300.0
2008-09-18 13:00:00,84.65,85.49,84.65,85.49,9900.0,30.1047,30.4034,30.1047,30.4034,9900.0
2008-09-18 13:10:00,84.71,85.78,84.71,85.78,3000.0,30.126,30.5065,30.126,30.5065,3000.0
2008-09-18 13:20:00,85.74,85.74,85.52,85.52,600.0,30.4923,30.4923,30.4141,30.4141,600.0
2008-09-18 13:30:00,85.58,86.46,85.58,86.23,4500.0,30.4354,30.7484,30.4354,30.6666,4500.0
2008-09-18 13:40:00,86.23,86.5,86.0,86.5,500.0,30.6666,30.7626,30.5848,30.7626,500.0
2008-09-18 13:50:00,86.0,86.48,85.41,86.01,2300.0,30.5848,30.7555,30.3749,30.5883,2300.0
2008-09-18 14:00:00,85.62,86.33,85.62,86.3,800.0,30.4496,30.7021,30.4496,30.6915,800.0
2008-09-18 14:10:00,86.34,86.34,85.62,86.08,900.0,30.7057,30.7057,30.4496,30.6132,900.0
2008-09-18 14:20:00,85.94,85.95,85.65,85.65,1400.0,30.5634,30.567,30.4603,30.4603,1400.0
2008-09-18 14:30:00,85.87,85.9,85.84,85.85,2500.0,30.5385,30.5492,30.5279,30.5314,2500.0
2008-09-18 14:40:00,85.89,85.89,85.89,85.89,200.0,30.5456,30.5456,30.5456,30.5456,200.0
2008-09-18 14:50:00,85.77,85.88,85.71,85.85,1100.0,30.503,30.5421,30.4816,30.5314,1100.0
2008-09-18 15:00:00,85.75,87.7,85.75,87.7,25800.0,30.4959,31.1893,30.4959,31.1893,25800.0
2008-09-18 15:10:00,87.77,87.77,87.31,87.32,2500.0,31.2142,31.2142,31.0506,31.0542,2500.0
2008-09-18 15:20:00,87.6,87.9,87.5,87.9,2600.0,31.1538,31.2605,31.1182,31.2605,2600.0
2008-09-18 15:30:00,87.91,87.91,87.32,87.32,1200.0,31.264,31.264,31.0542,31.0542,1200.0
2008-09-18 15:40:00,87.9,87.9,87.9,87.9,500.0,31.2605,31.2605,31.2605,31.2605,500.0
2008-09-18 15:50:00,87.56,88.2,87.5,87.8,4200.0,31.1396,31.3672,31.1182,31.2249,4200.0
2008-09-19 09:30:00,88.99,92.05,88.99,92.0,2000.0,31.6481,32.7364,31.6481,32.7186,2000.0
2008-09-19 09:40:00,91.6,92.0,91.6,91.75,3700.0,32.5763,32.7186,32.5763,32.6297,3700.0
2008-09-19 09:50:00,91.75,91.75,91.75,91.75,0.0,32.6297,32.6297,32.6297,32.6297,0.0
2008-09-19 10:00:00,90.57,90.6,89.0,89.0,2700.0,32.21,32.2207,31.6517,31.6517,2700.0
2008-09-19 10:10:00,89.01,90.0,89.01,89.83,800.0,31.6552,32.0073,31.6552,31.9468,800.0
2008-09-19 10:20:00,90.9,90.99,89.49,90.4,2400.0,32.3274,32.3594,31.8259,32.1496,2400.0
2008-09-19 10:30:00,90.99,90.99,89.83,90.94,1800.0,32.3594,32.3594,31.9468,32.3416,1800.0
2008-09-19 10:40:00,90.79,90.79,89.83,89.83,1500.0,32.2883,32.2883,31.9468,31.9468,1500.0
2008-09-19 10:50:00,89.7,89.7,88.93,88.93,2600.0,31.9006,31.9006,31.6268,31.6268,2600.0
2008-09-19 11:00:00,89.56,89.56,89.0,89.04,1400.0,31.8508,31.8508,31.6517,31.6659,1400.0
2008-09-19 11:10:00,89.04,89.04,89.04,89.04,0.0,31.6659,31.6659,31.6659,31.6659,0.0
2008-09-19 11:20:00,89.38,89.47,88.9,89.47,1400.0,31.7868,31.8188,31.6161,31.8188,1400.0
2008-09-19 11:30:00,89.32,89.32,89.2,89.2,700.0,31.7655,31.7655,31.7228,31.7228,700.0
2008-09-19 11:40:00,89.46,89.47,89.06,89.2,1300.0,31.8153,31.8188,31.673,31.7228,1300.0
2008-09-19 11:50:00,89.21,89.21,89.0,89.0,2500.0,31.7264,31.7264,31.6517,31.6517,2500.0
2008-09-19 12:00:00,89.0,89.0,89.0,89.0,1000.0,31.6517,31.6517,31.6517,31.6517,1000.0
2008-09-19 12:10:00,89.0,89.0,88.98,88.98,300.0,31.6517,31.6517,31.6446,31.6446,300.0
2008-09-19 12:20:00,88.97,89.0,88.97,88.99,1200.0,31.641,31.6517,31.641,31.6481,1200.0
2008-09-19 12:30:00,89.0,89.0,88.99,88.99,900.0,31.6517,31.6517,31.6481,31.6481,900.0
2008-09-19 12:40:00,88.9,88.9,88.9,88.9,100.0,31.6161,31.6161,31.6161,31.6161,100.0
2008-09-19 12:50:00,88.98,89.0,88.91,88.92,1000.0,31.6446,31.6517,31.6197,31.6232,1000.0
2008-09-19 13:00:00,89.0,89.0,88.97,88.97,900.0,31.6517,31.6517,31.641,31.641,900.0
2008-09-19 13:10:00,89.0,89.01,88.96,88.96,2200.0,31.6517,31.6552,31.6374,31.6374,2200.0
2008-09-19 13:20:00,88.96,88.96,88.96,88.96,0.0,31.6374,31.6374,31.6374,31.6374,0.0
2008-09-19 13:30:00,89.0,89.0,88.95,88.95,500.0,31.6517,31.6517,31.6339,31.6339,500.0
2008-09-19 13:40:00,88.95,88.97,88.95,88.97,700.0,31.6339,31.641,31.6339,31.641,700.0
2008-09-19 13:50:00,89.0,89.0,88.93,88.93,1100.0,31.6517,31.6517,31.6268,31.6268,1100.0
2008-09-19 14:00:00,88.9,89.0,88.64,88.71,2100.0,31.6161,31.6517,31.5236,31.5485,2100.0
2008-09-19 14:10:00,89.0,89.0,88.84,88.86,500.0,31.6517,31.6517,31.5948,31.6019,500.0
2008-09-19 14:20:00,88.86,88.97,88.86,88.92,600.0,31.6019,31.641,31.6019,31.6232,600.0
2008-09-19 14:30:00,88.95,89.2,88.95,88.98,2700.0,31.6339,31.7228,31.6339,31.6446,2700.0
2008-09-19 14:40:00,88.98,88.98,88.9,88.9,800.0,31.6446,31.6446,31.6161,31.6161,800.0
2008-09-19 14:50:00,88.92,88.94,88.9,88.9,1700.0,31.6232,31.6303,31.6161,31.6161,1700.0
2008-09-19 15:00:00,88.83,88.83,88.6,88.64,900.0,31.5912,31.5912,31.5094,31.5236,900.0
2008-09-19 15:10:00,88.64,88.79,88.51,88.61,5500.0,31.5236,31.577,31.4774,31.513,5500.0
2008-09-19 15:20:00,88.69,88.74,88.69,88.73,4700.0,31.5414,31.5592,31.5414,31.5556,4700.0
2008-09-19 15:30:00,88.74,88.74,88.35,88.5,6800.0,31.5592,31.5592,31.4205,31.4739,6800.0
2008-09-19 15:40:00,88.49,88.49,88.1,88.11,10900.0,31.4703,31.4703,31.3316,31.3352,10900.0
2008-09-19 15:50:00,88.33,88.92,88.33,88.92,1100.0,31.4134,31.6232,31.4134,31.6232,1100.0
2008-09-22 09:30:00,89.1,89.99,89.1,89.99,2900.0,31.6872,32.0038,31.6872,32.0038,2900.0
2008-09-22 09:40:00,89.57,90.2,89.57,90.2,300.0,31.8544,32.0784,31.8544,32.0784,300.0
2008-09-22 09:50:00,89.9,89.9,89.9,89.9,100.0,31.9717,31.9717,31.9717,31.9717,100.0
2008-09-22 10:00:00,89.82,89.82,89.82,89.82,100.0,31.9433,31.9433,31.9433,31.9433,100.0
2008-09-22 10:10:00,89.86,89.86,89.78,89.78,500.0,31.9575,31.9575,31.9291,31.9291,500.0
2008-09-22 10:20:00,89.85,89.85,89.03,89.03,3300.0,31.954,31.954,31.6623,31.6623,3300.0
2008-09-22 10:30:00,89.03,89.5,89.03,89.5,2400.0,31.6623,31.8295,31.6623,31.8295,2400.0
2008-09-22 10:40:00,89.65,89.75,89.6,89.75,500.0,31.8828,31.9184,31.8651,31.9184,500.0
2008-09-22 10:50:00,89.6,89.6,89.6,89.6,100.0,31.8651,31.8651,31.8651,31.8651,100.0
2008-09-22 11:00:00,89.6,89.6,89.6,89.6,0.0,31.8651,31.8651,31.8651,31.8651,0.0
2008-09-22 11:10:00,89.76,89.76,89.6,89.63,700.0,31.922,31.922,31.8651,31.8757,700.0
2008-09-22 11:20:00,89.76,89.76,89.76,89.76,1000.0,31.922,31.922,31.922,31.922,1000.0
2008-09-22 11:30:00,89.67,89.67,89.6,89.62,400.0,31.8899,31.8899,31.8651,31.8722,400.0
2008-09-22 11:40:00,89.39,89.39,89.39,89.39,500.0,31.7904,31.7904,31.7904,31.7904,500.0
2008-09-22 11:50:00,89.39,89.39,89.39,89.39,0.0,31.7904,31.7904,31.7904,31.7904,0.0
2008-09-22 12:00:00,89.76,89.76,89.76,89.76,200.0,31.922,31.922,31.922,31.922,200.0
2008-09-22 12:10:00,89.76,89.76,89.76,89.76,0.0,31.922,31.922,31.922,31.922,0.0
2008-09-22 12:20:00,89.76,89.76,89.76,89.76,0.0,31.922,31.922,31.922,31.922,0.0
2008-09-22 12:30:00,89.35,89.68,89.35,89.68,200.0,31.7761,31.8935,31.7761,31.8935,200.0
2008-09-22 12:40:00,89.68,89.68,89.68,89.68,0.0,31.8935,31.8935,31.8935,31.8935,0.0
2008-09-22 12:50:00,89.74,89.74,89.71,89.71,300.0,31.9148,31.9148,31.9042,31.9042,300.0
2008-09-22 13:00:00,89.7,89.71,89.47,89.71,500.0,31.9006,31.9042,31.8188,31.9042,500.0
2008-09-22 13:10:00,89.63,89.63,89.63,89.63,300.0,31.8757,31.8757,31.8757,31.8757,300.0
2008-09-22 13:20:00,89.46,89.46,89.4,89.43,300.0,31.8153,31.8153,31.7939,31.8046,300.0
2008-09-22 13:30:00,89.43,89.43,89.43,89.43,0.0,31.8046,31.8046,31.8046,31.8046,0.0
2008-09-22 13:40:00,89.46,89.69,89.4,89.45,1200.0,31.8153,31.8971,31.7939,31.8117,1200.0
2008-09-22 13:50:00,89.45,89.45,89.45,89.45,0.0,31.8117,31.8117,31.8117,31.8117,0.0
2008-09-22 14:00:00,89.64,89.64,89.4,89.4,400.0,31.8793,31.8793,31.7939,31.7939,400.0
2008-09-22 14:10:00,89.4,89.4,89.4,89.4,100.0,31.7939,31.7939,31.7939,31.7939,100.0
2008-09-22 14:20:00,89.53,89.55,89.52,89.52,400.0,31.8402,31.8473,31.8366,31.8366,400.0
2008-09-22 14:30:00,89.4,89.4,89.38,89.38,1000.0,31.7939,31.7939,31.7868,31.7868,1000.0
2008-09-22 14:40:00,89.3,89.3,89.23,89.25,3400.0,31.7584,31.7584,31.7335,31.7406,3400.0
2008-09-22 14:50:00,89.2,89.24,88.91,88.98,1400.0,31.7228,31.737,31.6197,31.6446,1400.0
2008-09-22 15:00:00,88.85,88.85,88.6,88.64,1400.0,31.5983,31.5983,31.5094,31.5236,1400.0
2008-09-22 15:10:00,88.84,88.84,88.63,88.63,300.0,31.5948,31.5948,31.5201,31.5201,300.0
2008-09-22 15:20:00,88.63,88.84,88.63,88.63,600.0,31.5201,31.5948,31.5201,31.5201,600.0
2008-09-22 15:30:00,88.85,88.85,88.6,88.6,700.0,31.5983,31.5983,31.5094,31.5094,700.0
2008-09-22 15:40:00,88.6,89.25,88.6,88.84,1400.0,31.5094,31.7406,31.5094,31.5948,1400.0
2008-09-22 15:50:00,88.85,89.85,88.6,88.84,2600.0,31.5983,31.954,31.5094,31.5948,2600.0
2008-09-23 09:30:00,89.57,89.75,87.0,89.7,7400.0,31.8544,31.9184,30.9404,31.9006,7400.0
2008-09-23 09:40:00,87.69,88.32,87.69,88.32,300.0,31.1858,31.4098,31.1858,31.4098,300.0
2008-09-23 09:50:00,88.32,88.32,88.32,88.32,0.0,31.4098,31.4098,31.4098,31.4098,0.0
2008-09-23 10:00:00,88.26,88.26,88.26,88.26,100.0,31.3885,31.3885,31.3885,31.3885,100.0
2008-09-23 10:10:00,87.76,88.67,87.76,87.85,400.0,31.2107,31.5343,31.2107,31.2427,400.0
2008-09-23 10:20:00,88.65,88.7,88.65,88.66,1000.0,31.5272,31.545,31.5272,31.5308,1000.0
2008-09-23 10:30:00,88.66,88.66,88.66,88.66,0.0,31.5308,31.5308,31.5308,31.5308,0.0
2008-09-23 10:40:00,88.67,88.68,88.67,88.68,1000.0,31.5343,31.5379,31.5343,31.5379,1000.0
2008-09-23 10:50:00,87.75,87.75,87.75,87.75,100.0,31.2071,31.2071,31.2071,31.2071,100.0
2008-09-23 11:00:00,88.64,88.65,88.64,88.65,300.0,31.5236,31.5272,31.5236,31.5272,300.0
2008-09-23 11:10:00,87.7,88.49,87.7,87.73,1300.0,31.1893,31.4703,31.1893,31.2,1300.0
2008-09-23 11:20:00,87.69,88.19,87.69,87.76,900.0,31.1858,31.3636,31.1858,31.2107,900.0
2008-09-23 11:30:00,87.71,88.51,87.71,88.47,800.0,31.1929,31.4774,31.1929,31.4632,800.0
2008-09-23 11:40:00,88.49,88.49,87.72,87.89,800.0,31.4703,31.4703,31.1965,31.2569,800.0
2008-09-23 11:50:00,87.74,88.6,87.71,88.6,700.0,31.2036,31.5094,31.1929,31.5094,700.0
2008-09-23 12:00:00,88.47,88.47,88.47,88.47,100.0,31.4632,31.4632,31.4632,31.4632,100.0
2008-09-23 12:10:00,88.65,88.65,88.65,88.65,400.0,31.5272,31.5272,31.5272,31.5272,400.0
2008-09-23 12:20:00,87.75,87.75,87.75,87.75,200.0,31.2071,31.2071,31.2071,31.2071,200.0
2008-09-23 12:30:00,88.47,88.47,88.47,88.47,100.0,31.4632,31.4632,31.4632,31.4632,100.0
2008-09-23 12:40:00,88.46,88.65,88.16,88.16,1700.0,31.4596,31.5272,31.3529,31.3529,1700.0
2008-09-23 12:50:00,88.16,88.65,88.07,88.65,600.0,31.3529,31.5272,31.3209,31.5272,600.0
2008-09-23 13:00:00,87.97,88.64,87.97,88.47,2500.0,31.2854,31.5236,31.2854,31.4632,2500.0
2008-09-23 13:10:00,87.89,88.61,87.86,88.61,800.0,31.2569,31.513,31.2462,31.513,800.0
2008-09-23 13:20:00,88.4,88.62,88.4,88.62,400.0,31.4383,31.5165,31.4383,31.5165,400.0
2008-09-23 13:30:00,88.59,88.97,88.59,88.97,3500.0,31.5059,31.641,31.5059,31.641,3500.0
2008-09-23 13:40:00,88.9,88.9,88.9,88.9,100.0,31.6161,31.6161,31.6161,31.6161,100.0
2008-09-23 13:50:00,88.85,88.85,88.6,88.84,3600.0,31.5983,31.5983,31.5094,31.5948,3600.0
2008-09-23 14:00:00,88.85,88.91,88.82,88.91,800.0,31.5983,31.6197,31.5877,31.6197,800.0
2008-09-23 14:10:00,88.71,88.9,88.71,88.71,500.0,31.5485,31.6161,31.5485,31.5485,500.0
2008-09-23 14:20:00,88.95,88.97,88.95,88.97,5100.0,31.6339,31.641,31.6339,31.641,5100.0
2008-09-23 14:30:00,88.82,88.98,88.82,88.98,3600.0,31.5877,31.6446,31.5877,31.6446,3600.0
2008-09-23 14:40:00,88.98,88.98,88.98,88.98,1200.0,31.6446,31.6446,31.6446,31.6446,1200.0
2008-09-23 14:50:00,87.78,87.78,87.71,87.71,200.0,31.2178,31.2178,31.1929,31.1929,200.0
2008-09-23 15:00:00,88.76,88.98,88.76,88.92,2200.0,31.5663,31.6446,31.5663,31.6232,2200.0
2008-09-23 15:10:00,88.6,88.92,87.72,87.88,2700.0,31.5094,31.6232,31.1965,31.2534,2700.0
2008-09-23 15:20:00,88.89,88.94,88.89,88.94,300.0,31.6126,31.6303,31.6126,31.6303,300.0
2008-09-23 15:30:00,88.93,88.95,88.92,88.92,2800.0,31.6268,31.6339,31.6232,31.6232,2800.0
2008-09-23 15:40:00,88.91,88.91,87.88,88.9,9400.0,31.6197,31.6197,31.2534,31.6161,9400.0
2008-09-23 15:50:00,87.79,87.98,87.78,87.97,400.0,31.2214,31.2889,31.2178,31.2854,400.0
2008-09-24 09:30:00,88.05,88.63,88.05,88.63,600.0,31.3138,31.5201,31.3138,31.5201,600.0
2008-09-24 09:40:00,88.17,88.6,88.12,88.6,700.0,31.3565,31.5094,31.3387,31.5094,700.0
2008-09-24 09:50:00,89.69,89.69,88.46,88.46,1100.0,31.8971,31.8971,31.4596,31.4596,1100.0
2008-09-24 10:00:00,88.62,88.62,88.62,88.62,100.0,31.5165,31.5165,31.5165,31.5165,100.0
2008-09-24 10:10:00,88.7,88.7,88.69,88.69,400.0,31.545,31.545,31.5414,31.5414,400.0
2008-09-24 10:20:00,88.44,88.46,88.24,88.24,3100.0,31.4525,31.4596,31.3814,31.3814,3100.0
2008-09-24 10:30:00,88.4,88.83,88.4,88.72,400.0,31.4383,31.5912,31.4383,31.5521,400.0
2008-09-24 10:40:00,88.85,89.11,88.81,89.01,5800.0,31.5983,31.6908,31.5841,31.6552,5800.0
2008-09-24 10:50:00,89.01,89.01,89.01,89.01,0.0,31.6552,31.6552,31.6552,31.6552,0.0
2008-09-24 11:00:00,88.93,89.11,88.46,89.11,5600.0,31.6268,31.6908,31.4596,31.6908,5600.0
2008-09-24 11:10:00,88.75,89.61,88.75,89.55,7200.0,31.5628,31.8686,31.5628,31.8473,7200.0
2008-09-24 11:20:00,89.41,89.47,89.0,89.47,1900.0,31.7975,31.8188,31.6517,31.8188,1900.0
2008-09-24 11:30:00,89.46,89.46,89.0,89.0,400.0,31.8153,31.8153,31.6517,31.6517,400.0
2008-09-24 11:40:00,89.5,89.5,89.5,89.5,100.0,31.8295,31.8295,31.8295,31.8295,100.0
2008-09-24 11:50:00,89.0,89.5,89.0,89.47,800.0,31.6517,31.8295,31.6517,31.8188,800.0
2008-09-24 12:00:00,89.45,89.45,89.45,89.45,100.0,31.8117,31.8117,31.8117,31.8117,100.0
2008-09-24 12:10:00,89.5,89.5,89.42,89.46,400.0,31.8295,31.8295,31.801,31.8153,400.0
2008-09-24 12:20:00,89.1,89.38,88.75,89.38,4500.0,31.6872,31.7868,31.5628,31.7868,4500.0
2008-09-24 12:30:00,89.45,89.45,89.45,89.45,400.0,31.8117,31.8117,31.8117,31.8117,400.0
2008-09-24 12:40:00,88.75,88.75,88.75,88.75,100.0,31.5628,31.5628,31.5628,31.5628,100.0
2008-09-24 12:50:00,89.4,89.4,89.4,89.4,100.0,31.7939,31.7939,31.7939,31.7939,100.0
2008-09-24 13:00:00,89.43,89.43,88.8,88.83,500.0,31.8046,31.8046,31.5805,31.5912,500.0
2008-09-24 13:10:00,89.43,89.44,89.09,89.44,600.0,31.8046,31.8082,31.6837,31.8082,600.0
2008-09-24 13:20:00,89.44,89.44,89.38,89.38,500.0,31.8082,31.8082,31.7868,31.7868,500.0
2008-09-24 13:30:00,89.11,89.13,89.1,89.13,300.0,31.6908,31.6979,31.6872,31.6979,300.0
2008-09-24 13:40:00,89.41,89.41,89.41,89.41,100.0,31.7975,31.7975,31.7975,31.7975,100.0
2008-09-24 13:50:00,89.41,89.41,89.41,89.41,0.0,31.7975,31.7975,31.7975,31.7975,0.0
2008-09-24 14:00:00,89.37,89.4,89.16,89.4,2700.0,31.7833,31.7939,31.7086,31.7939,2700.0
2008-09-24 14:10:00,89.4,89.43,89.4,89.43,200.0,31.7939,31.8046,31.7939,31.8046,200.0
2008-09-24 14:20:00,89.43,89.44,89.16,89.44,4200.0,31.8046,31.8082,31.7086,31.8082,4200.0
2008-09-24 14:30:00,89.44,89.44,89.16,89.42,700.0,31.8082,31.8082,31.7086,31.801,700.0
2008-09-24 14:40:00,89.4,89.44,89.39,89.39,900.0,31.7939,31.8082,31.7904,31.7904,900.0
2008-09-24 14:50:00,89.38,89.4,89.17,89.17,1800.0,31.7868,31.7939,31.7121,31.7121,1800.0
2008-09-24 15:00:00,89.18,89.4,89.17,89.4,500.0,31.7157,31.7939,31.7121,31.7939,500.0
2008-09-24 15:10:00,89.32,89.32,89.21,89.21,200.0,31.7655,31.7655,31.7264,31.7264,200.0
2008-09-24 15:20:00,89.21,89.21,89.19,89.21,1300.0,31.7264,31.7264,31.7192,31.7264,1300.0
2008-09-24 15:30:00,89.21,89.21,88.85,88.85,2300.0,31.7264,31.7264,31.5983,31.5983,2300.0
2008-09-24 15:40:00,89.25,89.25,89.21,89.21,200.0,31.7406,31.7406,31.7264,31.7264,200.0
2008-09-24 15:50:00,88.85,89.25,88.76,88.76,2600.0,31.5983,31.7406,31.5663,31.5663,2600.0
2008-09-25 09:30:00,88.85,88.85,88.7,88.7,1600.0,31.5983,31.5983,31.545,31.545,1600.0
2008-09-25 09:40:00,88.76,88.79,88.13,88.79,400.0,31.5663,31.577,31.3423,31.577,400.0
2008-09-25 09:50:00,88.69,88.69,88.14,88.6,1800.0,31.5414,31.5414,31.3458,31.5094,1800.0
2008-09-25 10:00:00,88.13,88.54,88.13,88.47,300.0,31.3423,31.4881,31.3423,31.4632,300.0
2008-09-25 10:10:00,88.13,88.41,88.12,88.12,1700.0,31.3423,31.4418,31.3387,31.3387,1700.0
2008-09-25 10:20:00,88.38,88.41,87.43,88.41,1700.0,31.4312,31.4418,31.0933,31.4418,1700.0
2008-09-25 10:30:00,88.13,88.4,88.13,88.33,3000.0,31.3423,31.4383,31.3423,31.4134,3000.0
2008-09-25 10:40:00,88.38,88.38,87.94,88.38,800.0,31.4312,31.4312,31.2747,31.4312,800.0
2008-09-25 10:50:00,88.13,88.13,87.99,87.99,200.0,31.3423,31.3423,31.2925,31.2925,200.0
2008-09-25 11:00:00,87.7,88.26,87.7,88.26,900.0,31.1893,31.3885,31.1893,31.3885,900.0
2008-09-25 11:10:00,87.7,88.0,87.7,88.0,500.0,31.1893,31.296,31.1893,31.296,500.0
2008-09-25 11:20:00,87.43,87.73,87.15,87.67,4000.0,31.0933,31.2,30.9937,31.1787,4000.0
2008-09-25 11:30:00,88.18,88.18,87.42,87.42,1200.0,31.36,31.36,31.0898,31.0898,1200.0
2008-09-25 11:40:00,87.57,87.57,87.44,87.44,200.0,31.1431,31.1431,31.0969,31.0969,200.0
2008-09-25 11:50:00,87.4,87.41,87.15,87.25,2300.0,31.0827,31.0862,30.9937,31.0293,2300.0
2008-09-25 12:00:00,87.23,87.23,87.23,87.23,300.0,31.0222,31.0222,31.0222,31.0222,300.0
2008-09-25 12:10:00,87.2,87.82,87.01,87.35,2700.0,31.0115,31.232,30.944,31.0649,2700.0
2008-09-25 12:20:00,87.35,87.35,87.35,87.35,100.0,31.0649,31.0649,31.0649,31.0649,100.0
2008-09-25 12:30:00,87.32,87.35,87.03,87.1,2500.0,31.0542,31.0649,30.9511,30.976,2500.0
2008-09-25 12:40:00,87.13,87.13,87.03,87.05,600.0,30.9866,30.9866,30.9511,30.9582,600.0
2008-09-25 12:50:00,87.03,87.03,87.0,87.01,700.0,30.9511,30.9511,30.9404,30.944,700.0
2008-09-25 13:00:00,87.01,87.03,87.0,87.01,2400.0,30.944,30.9511,30.9404,30.944,2400.0
2008-09-25 13:10:00,87.01,87.03,87.0,87.0,1100.0,30.944,30.9511,30.9404,30.9404,1100.0
2008-09-25 13:20:00,87.01,87.03,87.01,87.03,300.0,30.944,30.9511,30.944,30.9511,300.0
2008-09-25 13:30:00,87.03,87.03,87.0,87.0,2000.0,30.9511,30.9511,30.9404,30.9404,2000.0
2008-09-25 13:40:00,87.0,87.03,87.0,87.0,1000.0,30.9404,30.9511,30.9404,30.9404,1000.0
2008-09-25 13:50:00,87.03,87.03,86.84,86.84,600.0,30.9511,30.9511,30.8835,30.8835,600.0
2008-09-25 14:00:00,86.81,86.81,86.7,86.7,900.0,30.8728,30.8728,30.8337,30.8337,900.0
2008-09-25 14:10:00,86.76,86.79,86.7,86.7,1200.0,30.855,30.8657,30.8337,30.8337,1200.0
2008-09-25 14:20:00,86.7,86.73,86.7,86.73,2800.0,30.8337,30.8444,30.8337,30.8444,2800.0
2008-09-25 14:30:00,86.73,87.16,86.73,86.8,1100.0,30.8444,30.9973,30.8444,30.8693,1100.0
2008-09-25 14:40:00,86.8,86.8,86.6,86.61,9900.0,30.8693,30.8693,30.7981,30.8017,9900.0
2008-09-25 14:50:00,86.61,86.72,86.6,86.71,2900.0,30.8017,30.8408,30.7981,30.8373,2900.0
2008-09-25 15:00:00,86.62,86.96,86.6,86.68,2500.0,30.8053,30.9262,30.7981,30.8266,2500.0
2008-09-25 15:10:00,86.65,86.96,86.6,86.66,3600.0,30.8159,30.9262,30.7981,30.8195,3600.0
2008-09-25 15:20:00,86.79,86.79,86.6,86.68,700.0,30.8657,30.8657,30.7981,30.8266,700.0
2008-09-25 15:30:00,86.51,86.6,86.5,86.55,3600.0,30.7661,30.7981,30.7626,30.7804,3600.0
2008-09-25 15:40:00,86.6,87.06,86.5,86.51,1600.0,30.7981,30.9617,30.7626,30.7661,1600.0
2008-09-25 15:50:00,86.53,87.07,86.5,86.5,2300.0,30.7732,30.9653,30.7626,30.7626,2300.0
2008-09-26 09:30:00,85.48,86.94,85.48,86.94,2600.0,30.3998,30.9191,30.3998,30.9191,2600.0
2008-09-26 09:40:00,85.13,85.13,85.1,85.12,900.0,30.2754,30.2754,30.2647,30.2718,900.0
2008-09-26 09:50:00,85.08,85.34,85.0,85.34,4000.0,30.2576,30.35,30.2291,30.35,4000.0
2008-09-26 10:00:00,85.0,85.04,84.93,84.93,1400.0,30.2291,30.2433,30.2042,30.2042,1400.0
2008-09-26 10:10:00,85.1,85.13,84.93,85.13,500.0,30.2647,30.2754,30.2042,30.2754,500.0
2008-09-26 10:20:00,85.11,85.12,85.1,85.12,800.0,30.2682,30.2718,30.2647,30.2718,800.0
2008-09-26 10:30:00,85.12,85.12,85.1,85.11,600.0,30.2718,30.2718,30.2647,30.2682,600.0
2008-09-26 10:40:00,85.13,85.13,84.93,84.98,800.0,30.2754,30.2754,30.2042,30.222,800.0
2008-09-26 10:50:00,85.37,85.39,85.35,85.39,1300.0,30.3607,30.3678,30.3536,30.3678,1300.0
2008-09-26 11:00:00,85.5,85.5,85.5,85.5,500.0,30.4069,30.4069,30.4069,30.4069,500.0
2008-09-26 11:10:00,85.5,85.5,85.3,85.34,2200.0,30.4069,30.4069,30.3358,30.35,2200.0
2008-09-26 11:20:00,85.45,85.49,85.45,85.49,300.0,30.3892,30.4034,30.3892,30.4034,300.0
2008-09-26 11:30:00,85.5,85.5,85.32,85.5,500.0,30.4069,30.4069,30.3429,30.4069,500.0
2008-09-26 11:40:00,85.5,85.97,85.5,85.97,400.0,30.4069,30.5741,30.4069,30.5741,400.0
2008-09-26 11:50:00,85.88,85.88,85.88,85.88,100.0,30.5421,30.5421,30.5421,30.5421,100.0
2008-09-26 12:00:00,85.88,85.88,85.88,85.88,0.0,30.5421,30.5421,30.5421,30.5421,0.0
2008-09-26 12:10:00,85.43,86.0,85.33,85.42,1000.0,30.382,30.5848,30.3465,30.3785,1000.0
2008-09-26 12:20:00,85.44,85.96,85.41,85.96,1100.0,30.3856,30.5705,30.3749,30.5705,1100.0
2008-09-26 12:30:00,85.52,85.92,85.52,85.92,700.0,30.4141,30.5563,30.4141,30.5563,700.0
2008-09-26 12:40:00,85.52,85.95,85.41,85.84,2200.0,30.4141,30.567,30.3749,30.5279,2200.0
2008-09-26 12:50:00,85.92,85.99,85.41,85.95,700.0,30.5563,30.5812,30.3749,30.567,700.0
2008-09-26 13:00:00,86.0,86.2,86.0,86.2,500.0,30.5848,30.6559,30.5848,30.6559,500.0
2008-09-26 13:10:00,86.16,86.16,86.14,86.14,200.0,30.6417,30.6417,30.6345,30.6345,200.0
2008-09-26 13:20:00,86.2,86.2,86.01,86.01,600.0,30.6559,30.6559,30.5883,30.5883,600.0
2008-09-26 13:30:00,86.01,86.01,86.01,86.01,100.0,30.5883,30.5883,30.5883,30.5883,100.0
2008-09-26 13:40:00,86.12,86.19,86.12,86.16,5000.0,30.6274,30.6523,30.6274,30.6417,5000.0
2008-09-26 13:50:00,86.17,86.17,86.17,86.17,200.0,30.6452,30.6452,30.6452,30.6452,200.0
2008-09-26 14:00:00,86.2,86.2,86.18,86.19,700.0,30.6559,30.6559,30.6488,30.6523,700.0
2008-09-26 14:10:00,86.19,86.2,86.12,86.19,1200.0,30.6523,30.6559,30.6274,30.6523,1200.0
2008-09-26 14:20:00,86.16,86.18,86.12,86.12,1500.0,30.6417,30.6488,30.6274,30.6274,1500.0
2008-09-26 14:30:00,86.12,86.15,86.12,86.14,400.0,30.6274,30.6381,30.6274,30.6345,400.0
2008-09-26 14:40:00,86.12,86.2,86.12,86.12,2600.0,30.6274,30.6559,30.6274,30.6274,2600.0
2008-09-26 14:50:00,86.12,86.2,86.12,86.17,1400.0,30.6274,30.6559,30.6274,30.6452,1400.0
2008-09-26 15:00:00,86.16,86.19,86.12,86.18,1300.0,30.6417,30.6523,30.6274,30.6488,1300.0
2008-09-26 15:10:00,86.12,86.2,86.12,86.12,900.0,30.6274,30.6559,30.6274,30.6274,900.0
2008-09-26 15:20:00,86.15,86.2,86.15,86.2,1200.0,30.6381,30.6559,30.6381,30.6559,1200.0
2008-09-26 15:30:00,86.2,86.2,86.12,86.2,2900.0,30.6559,30.6559,30.6274,30.6559,2900.0
2008-09-26 15:40:00,86.14,86.2,86.14,86.2,500.0,30.6345,30.6559,30.6345,30.6559,500.0
2008-09-26 15:50:00,86.2,86.2,86.12,86.2,2400.0,30.6559,30.6559,30.6274,30.6559,2400.0
2008-09-29 09:30:00,86.23,86.23,86.0,86.0,4200.0,30.6666,30.6666,30.5848,30.5848,4200.0
2008-09-29 09:40:00,85.24,85.31,85.15,85.15,1800.0,30.3145,30.3394,30.2825,30.2825,1800.0
2008-09-29 09:50:00,85.15,85.15,85.15,85.15,0.0,30.2825,30.2825,30.2825,30.2825,0.0
2008-09-29 10:00:00,85.14,85.7,85.14,85.14,300.0,30.2789,30.4781,30.2789,30.2789,300.0
2008-09-29 10:10:00,85.53,85.53,83.31,83.45,37600.0,30.4176,30.4176,29.6281,29.6779,37600.0
2008-09-29 10:20:00,83.45,83.45,82.5,82.61,5900.0,29.6779,29.6779,29.34,29.3792,5900.0
2008-09-29 10:30:00,82.6,82.61,82.5,82.5,1900.0,29.3756,29.3792,29.34,29.34,1900.0
2008-09-29 10:40:00,82.55,82.56,82.5,82.56,800.0,29.3578,29.3614,29.34,29.3614,800.0
2008-09-29 10:50:00,82.5,82.9,82.5,82.9,1700.0,29.34,29.4823,29.34,29.4823,1700.0
2008-09-29 11:00:00,82.52,82.53,82.5,82.5,700.0,29.3471,29.3507,29.34,29.34,700.0
2008-09-29 11:10:00,82.5,82.72,81.14,81.7,3300.0,29.34,29.4183,28.8564,29.0555,3300.0
2008-09-29 11:20:00,82.0,82.0,81.5,81.6,3500.0,29.1622,29.1622,28.9844,29.02,3500.0
2008-09-29 11:30:00,82.13,82.13,81.51,81.51,600.0,29.2084,29.2084,28.988,28.988,600.0
2008-09-29 11:40:00,81.02,83.85,81.01,81.1,1300.0,28.8137,29.8201,28.8101,28.8421,1300.0
2008-09-29 11:50:00,82.57,82.57,81.16,81.16,500.0,29.3649,29.3649,28.8635,28.8635,500.0
2008-09-29 12:00:00,81.05,82.34,81.01,81.82,1700.0,28.8244,29.2831,28.8101,29.0982,1700.0
2008-09-29 12:10:00,81.82,82.6,81.82,82.59,2000.0,29.0982,29.3756,29.0982,29.372,2000.0
2008-09-29 12:20:00,82.49,82.49,81.82,82.25,900.0,29.3365,29.3365,29.0982,29.2511,900.0
2008-09-29 12:30:00,81.86,83.76,81.25,83.0,1900.0,29.1124,29.7881,28.8955,29.5179,1900.0
2008-09-29 12:40:00,82.95,83.8,82.61,82.77,1100.0,29.5001,29.8024,29.3792,29.4361,1100.0
2008-09-29 12:50:00,83.3,83.3,82.62,83.3,1100.0,29.6245,29.6245,29.3827,29.6245,1100.0
2008-09-29 13:00:00,83.23,83.76,82.34,82.34,2100.0,29.5996,29.7881,29.2831,29.2831,2100.0
2008-09-29 13:10:00,82.17,83.77,82.17,82.65,1300.0,29.2227,29.7917,29.2227,29.3934,1300.0
2008-09-29 13:20:00,82.41,82.43,82.38,82.39,600.0,29.308,29.3151,29.2974,29.3009,600.0
2008-09-29 13:30:00,82.4,82.4,81.37,81.37,3000.0,29.3045,29.3045,28.9382,28.9382,3000.0
2008-09-29 13:40:00,81.32,82.41,81.0,81.02,7400.0,28.9204,29.308,28.8066,28.8137,7400.0
2008-09-29 13:50:00,81.02,82.48,80.58,81.21,2700.0,28.8137,29.3329,28.6572,28.8813,2700.0
2008-09-29 14:00:00,81.16,81.16,80.45,80.45,2000.0,28.8635,28.8635,28.611,28.611,2000.0
2008-09-29 14:10:00,80.23,80.25,77.56,79.0,28900.0,28.5327,28.5398,27.5832,28.0953,28900.0
2008-09-29 14:20:00,79.47,80.25,79.43,80.21,1800.0,28.2625,28.5398,28.2482,28.5256,1800.0
2008-09-29 14:30:00,79.79,80.25,79.47,80.0,900.0,28.3763,28.5398,28.2625,28.4509,900.0
2008-09-29 14:40:00,79.99,79.99,78.0,78.0,3900.0,28.4474,28.4474,27.7397,27.7397,3900.0
2008-09-29 14:50:00,79.31,80.25,78.71,80.25,2800.0,28.2056,28.5398,27.9922,28.5398,2800.0
2008-09-29 15:00:00,79.0,79.0,78.03,78.1,7200.0,28.0953,28.0953,27.7503,27.7752,7200.0
2008-09-29 15:10:00,78.06,78.1,77.97,77.97,4800.0,27.761,27.7752,27.729,27.729,4800.0
2008-09-29 15:20:00,78.01,78.15,77.73,77.73,1300.0,27.7432,27.793,27.6436,27.6436,1300.0
2008-09-29 15:30:00,77.84,78.25,76.0,78.25,8200.0,27.6828,27.8286,27.0284,27.8286,8200.0
2008-09-29 15:40:00,77.75,80.25,77.71,79.12,2800.0,27.6508,28.5398,27.6365,28.138,2800.0
2008-09-29 15:50:00,79.38,80.71,78.4,80.7,9300.0,28.2304,28.7034,27.8819,28.6999,9300.0
2008-09-30 09:30:00,82.51,82.51,81.25,82.46,5300.0,29.3436,29.3436,28.8955,29.3258,5300.0
2008-09-30 09:40:00,81.3,82.49,81.3,81.3,1300.0,28.9133,29.3365,28.9133,28.9133,1300.0
2008-09-30 09:50:00,81.3,81.5,81.25,81.25,4300.0,28.9133,28.9844,28.8955,28.8955,4300.0
2008-09-30 10:00:00,81.25,81.93,81.25,81.93,12000.0,28.8955,29.1373,28.8955,29.1373,12000.0
2008-09-30 10:10:00,81.98,81.99,81.4,81.4,1000.0,29.1551,29.1587,28.9488,28.9488,1000.0
2008-09-30 10:20:00,81.32,81.32,81.05,81.15,11500.0,28.9204,28.9204,28.8244,28.8599,11500.0
2008-09-30 10:30:00,81.1,81.25,81.1,81.15,8800.0,28.8421,28.8955,28.8421,28.8599,8800.0
2008-09-30 10:40:00,81.11,82.0,81.11,82.0,1100.0,28.8457,29.1622,28.8457,29.1622,1100.0
2008-09-30 10:50:00,81.1,81.1,81.05,81.08,3000.0,28.8421,28.8421,28.8244,28.835,3000.0
2008-09-30 11:00:00,81.05,82.0,81.05,81.99,800.0,28.8244,29.1622,28.8244,29.1587,800.0
2008-09-30 11:10:00,81.81,81.81,81.1,81.74,1100.0,29.0946,29.0946,28.8421,29.0697,1100.0
2008-09-30 11:20:00,81.74,81.74,81.74,81.74,0.0,29.0697,29.0697,29.0697,29.0697,0.0
2008-09-30 11:30:00,81.68,81.68,81.64,81.64,700.0,29.0484,29.0484,29.0342,29.0342,700.0
2008-09-30 11:40:00,81.22,81.22,81.15,81.21,600.0,28.8848,28.8848,28.8599,28.8813,600.0
2008-09-30 11:50:00,81.23,81.59,81.1,81.56,800.0,28.8884,29.0164,28.8421,29.0057,800.0
2008-09-30 12:00:00,81.16,81.59,81.1,81.59,6100.0,28.8635,29.0164,28.8421,29.0164,6100.0
2008-09-30 12:10:00,81.17,81.17,81.17,81.17,400.0,28.867,28.867,28.867,28.867,400.0
2008-09-30 12:20:00,81.53,81.54,80.6,81.54,2800.0,28.9951,28.9986,28.6643,28.9986,2800.0
2008-09-30 12:30:00,81.49,81.49,81.49,81.49,100.0,28.9808,28.9808,28.9808,28.9808,100.0
2008-09-30 12:40:00,81.1,81.6,81.1,81.6,300.0,28.8421,29.02,28.8421,29.02,300.0
2008-09-30 12:50:00,81.0,81.0,81.0,81.0,800.0,28.8066,28.8066,28.8066,28.8066,800.0
2008-09-30 13:00:00,81.0,81.45,81.0,81.08,500.0,28.8066,28.9666,28.8066,28.835,500.0
2008-09-30 13:10:00,81.42,81.5,81.42,81.5,1300.0,28.9559,28.9844,28.9559,28.9844,1300.0
2008-09-30 13:20:00,81.4,81.4,81.34,81.34,800.0,28.9488,28.9488,28.9275,28.9275,800.0
2008-09-30 13:30:00,81.36,81.4,81.0,81.05,3400.0,28.9346,28.9488,28.8066,28.8244,3400.0
2008-09-30 13:40:00,81.04,81.5,81.04,81.45,2000.0,28.8208,28.9844,28.8208,28.9666,2000.0
2008-09-30 13:50:00,81.5,81.6,81.12,81.5,3800.0,28.9844,29.02,28.8493,28.9844,3800.0
2008-09-30 14:00:00,81.5,82.46,81.5,82.46,6000.0,28.9844,29.3258,28.9844,29.3258,6000.0
2008-09-30 14:10:00,81.59,82.46,81.59,82.46,4100.0,29.0164,29.3258,29.0164,29.3258,4100.0
2008-09-30 14:20:00,82.35,82.35,81.91,82.35,1300.0,29.2867,29.2867,29.1302,29.2867,1300.0
2008-09-30 14:30:00,82.35,82.64,81.63,82.05,3500.0,29.2867,29.3898,29.0306,29.18,3500.0
2008-09-30 14:40:00,82.15,82.58,81.74,82.58,3300.0,29.2156,29.3685,29.0697,29.3685,3300.0
2008-09-30 14:50:00,82.16,82.16,81.65,81.65,400.0,29.2191,29.2191,29.0377,29.0377,400.0
2008-09-30 15:00:00,82.21,82.25,81.62,81.79,4600.0,29.2369,29.2511,29.0271,29.0875,4600.0
2008-09-30 15:10:00,82.19,82.19,81.8,82.0,400.0,29.2298,29.2298,29.0911,29.1622,400.0
2008-09-30 15:20:00,81.75,82.0,81.64,81.64,4300.0,29.0733,29.1622,29.0342,29.0342,4300.0
2008-09-30 15:30:00,82.18,82.18,81.67,82.18,400.0,29.2262,29.2262,29.0449,29.2262,400.0
2008-09-30 15:40:00,82.18,82.18,82.12,82.12,500.0,29.2262,29.2262,29.2049,29.2049,500.0
2008-09-30 15:50:00,82.19,82.19,82.0,82.0,300.0,29.2298,29.2298,29.1622,29.1622,300.0
2008-10-01 09:30:00,82.33,83.24,82.06,83.0,4200.0,29.5177,29.8439,29.4209,29.7579,4200.0
2008-10-01 09:40:00,82.0,83.2,82.0,83.2,700.0,29.3994,29.8296,29.3994,29.8296,700.0
2008-10-01 09:50:00,83.39,83.39,83.39,83.39,100.0,29.8977,29.8977,29.8977,29.8977,100.0
2008-10-01 10:00:00,83.0,83.39,82.11,82.3,600.0,29.7579,29.8977,29.4388,29.5069,600.0
2008-10-01 10:10:00,83.47,83.47,83.41,83.45,900.0,29.9264,29.9264,29.9049,29.9192,900.0
2008-10-01 10:20:00,83.45,83.48,82.1,82.1,79400.0,29.9192,29.93,29.4352,29.4352,79400.0
2008-10-01 10:30:00,83.33,83.33,82.81,83.29,600.0,29.8762,29.8762,29.6898,29.8619,600.0
2008-10-01 10:40:00,83.3,83.35,83.3,83.35,3000.0,29.8655,29.8834,29.8655,29.8834,3000.0
2008-10-01 10:50:00,83.16,83.4,83.15,83.4,900.0,29.8153,29.9013,29.8117,29.9013,900.0
2008-10-01 11:00:00,83.35,83.35,83.15,83.15,2500.0,29.8834,29.8834,29.8117,29.8117,2500.0
2008-10-01 11:10:00,83.42,83.75,83.42,83.75,21000.0,29.9085,30.0268,29.9085,30.0268,21000.0
2008-10-01 11:20:00,83.75,83.75,83.75,83.75,0.0,30.0268,30.0268,30.0268,30.0268,0.0
2008-10-01 11:30:00,83.93,84.95,83.82,84.95,2400.0,30.0913,30.457,30.0519,30.457,2400.0
2008-10-01 11:40:00,84.95,85.1,83.22,85.0,1900.0,30.457,30.5108,29.8368,30.475,1900.0
2008-10-01 11:50:00,85.0,85.2,84.5,85.2,1200.0,30.475,30.5467,30.2957,30.5467,1200.0
2008-10-01 12:00:00,85.19,85.2,84.55,85.2,400.0,30.5431,30.5467,30.3136,30.5467,400.0
2008-10-01 12:10:00,85.1,85.2,85.1,85.1,1200.0,30.5108,30.5467,30.5108,30.5108,1200.0
2008-10-01 12:20:00,85.19,85.2,85.18,85.18,700.0,30.5431,30.5467,30.5395,30.5395,700.0
2008-10-01 12:30:00,85.01,85.1,84.5,85.1,80300.0,30.4785,30.5108,30.2957,30.5108,80300.0
2008-10-01 12:40:00,85.1,85.1,84.98,84.98,200.0,30.5108,30.5108,30.4678,30.4678,200.0
2008-10-01 12:50:00,85.0,85.1,84.75,85.0,1200.0,30.475,30.5108,30.3853,30.475,1200.0
2008-10-01 13:00:00,84.36,85.0,84.15,84.15,1600.0,30.2455,30.475,30.1702,30.1702,1600.0
2008-10-01 13:10:00,84.1,84.1,84.1,84.1,100.0,30.1523,30.1523,30.1523,30.1523,100.0
2008-10-01 13:20:00,84.6,84.6,84.0,84.0,14100.0,30.3315,30.3315,30.1164,30.1164,14100.0
2008-10-01 13:30:00,83.9,84.5,83.9,84.5,1000.0,30.0806,30.2957,30.0806,30.2957,1000.0
2008-10-01 13:40:00,84.26,84.26,83.49,83.59,1700.0,30.2096,30.2096,29.9336,29.9694,1700.0
2008-10-01 13:50:00,82.82,84.0,82.82,83.95,1200.0,29.6934,30.1164,29.6934,30.0985,1200.0
2008-10-01 14:00:00,84.0,84.0,83.85,83.85,900.0,30.1164,30.1164,30.0626,30.0626,900.0
2008-10-01 14:10:00,84.0,84.0,83.85,83.85,300.0,30.1164,30.1164,30.0626,30.0626,300.0
2008-10-01 14:20:00,84.0,85.0,84.0,84.96,3000.0,30.1164,30.475,30.1164,30.4606,3000.0
2008-10-01 14:30:00,85.0,85.1,84.93,84.93,2200.0,30.475,30.5108,30.4499,30.4499,2200.0
2008-10-01 14:40:00,85.0,85.0,85.0,85.0,100.0,30.475,30.475,30.475,30.475,100.0
2008-10-01 14:50:00,84.07,84.07,84.07,84.07,100.0,30.1415,30.1415,30.1415,30.1415,100.0
2008-10-01 15:00:00,85.05,85.1,85.05,85.1,800.0,30.4929,30.5108,30.4929,30.5108,800.0
2008-10-01 15:10:00,85.07,85.07,84.0,84.0,500.0,30.5,30.5,30.1164,30.1164,500.0
2008-10-01 15:20:00,84.26,85.1,84.26,85.05,1800.0,30.2096,30.5108,30.2096,30.4929,1800.0
2008-10-01 15:30:00,85.1,85.1,85.1,85.1,100.0,30.5108,30.5108,30.5108,30.5108,100.0
2008-10-01 15:40:00,84.65,85.1,84.26,85.07,1300.0,30.3495,30.5108,30.2096,30.5,1300.0
2008-10-01 15:50:00,84.0,85.05,84.0,84.85,2700.0,30.1164,30.4929,30.1164,30.4212,2700.0
2008-10-02 09:30:00,84.87,84.87,83.0,83.24,1700.0,30.4283,30.4283,29.7579,29.8439,1700.0
2008-10-02 09:40:00,83.24,83.24,83.24,83.24,0.0,29.8439,29.8439,29.8439,29.8439,0.0
2008-10-02 09:50:00,83.04,83.2,82.82,82.82,900.0,29.7722,29.8296,29.6934,29.6934,900.0
2008-10-02 10:00:00,82.81,82.81,82.81,82.81,400.0,29.6898,29.6898,29.6898,29.6898,400.0
2008-10-02 10:10:00,82.81,83.0,82.81,82.96,3000.0,29.6898,29.7579,29.6898,29.7436,3000.0
2008-10-02 10:20:00,82.98,82.98,82.98,82.98,100.0,29.7507,29.7507,29.7507,29.7507,100.0
2008-10-02 10:30:00,82.96,82.96,82.81,82.81,800.0,29.7436,29.7436,29.6898,29.6898,800.0
2008-10-02 10:40:00,82.82,82.82,82.7,82.7,1800.0,29.6934,29.6934,29.6503,29.6503,1800.0
2008-10-02 10:50:00,82.23,82.57,82.22,82.22,1800.0,29.4818,29.6037,29.4782,29.4782,1800.0
2008-10-02 11:00:00,82.5,82.5,82.27,82.27,1300.0,29.5786,29.5786,29.4962,29.4962,1300.0
2008-10-02 11:10:00,82.71,82.71,82.22,82.22,1000.0,29.6539,29.6539,29.4782,29.4782,1000.0
2008-10-02 11:20:00,82.22,82.53,81.01,82.53,2600.0,29.4782,29.5894,29.0444,29.5894,2600.0
2008-10-02 11:30:00,82.59,83.75,82.57,83.13,130600.0,29.6109,30.0268,29.6037,29.8045,130600.0
2008-10-02 11:40:00,82.5,83.08,82.5,82.68,42600.0,29.5786,29.7866,29.5786,29.6432,42600.0
2008-10-02 11:50:00,82.7,82.7,82.7,82.7,100.0,29.6503,29.6503,29.6503,29.6503,100.0
2008-10-02 12:00:00,83.45,83.45,82.94,83.42,1000.0,29.9192,29.9192,29.7364,29.9085,1000.0
2008-10-02 12:10:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:20:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:30:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:40:00,83.4,83.4,83.0,83.0,300.0,29.9013,29.9013,29.7579,29.7579,300.0
2008-10-02 12:50:00,83.39,83.39,83.12,83.12,400.0,29.8977,29.8977,29.8009,29.8009,400.0
2008-10-02 13:00:00,83.46,83.46,83.1,83.34,600.0,29.9228,29.9228,29.7937,29.8798,600.0
2008-10-02 13:10:00,83.11,83.33,83.0,83.33,1900.0,29.7973,29.8762,29.7579,29.8762,1900.0
2008-10-02 13:20:00,83.33,83.33,83.33,83.33,0.0,29.8762,29.8762,29.8762,29.8762,0.0
2008-10-02 13:30:00,82.58,83.13,82.58,83.02,1400.0,29.6073,29.8045,29.6073,29.7651,1400.0
2008-10-02 13:40:00,83.02,83.02,83.02,83.02,0.0,29.7651,29.7651,29.7651,29.7651,0.0
2008-10-02 13:50:00,82.53,82.9,82.53,82.9,200.0,29.5894,29.722,29.5894,29.722,200.0
2008-10-02 14:00:00,82.95,83.05,82.63,83.05,1600.0,29.74,29.7758,29.6252,29.7758,1600.0
2008-10-02 14:10:00,82.51,83.31,82.5,83.31,300.0,29.5822,29.869,29.5786,29.869,300.0
2008-10-02 14:20:00,83.0,83.06,82.62,82.62,300.0,29.7579,29.7794,29.6217,29.6217,300.0
2008-10-02 14:30:00,82.62,82.62,82.62,82.62,0.0,29.6217,29.6217,29.6217,29.6217,0.0
2008-10-02 14:40:00,82.6,82.97,81.94,82.5,3100.0,29.6145,29.7471,29.3779,29.5786,3100.0
2008-10-02 14:50:00,82.48,82.48,82.48,82.48,100.0,29.5715,29.5715,29.5715,29.5715,100.0
2008-10-02 15:00:00,82.58,82.58,81.18,81.46,7800.0,29.6073,29.6073,29.1054,29.2058,7800.0
2008-10-02 15:10:00,81.75,81.75,81.75,81.75,100.0,29.3097,29.3097,29.3097,29.3097,100.0
2008-10-02 15:20:00,82.33,82.38,81.89,82.37,9400.0,29.5177,29.5356,29.3599,29.532,9400.0
2008-10-02 15:30:00,82.53,82.56,82.16,82.16,3300.0,29.5894,29.6001,29.4567,29.4567,3300.0
2008-10-02 15:40:00,82.53,82.69,82.32,82.69,2500.0,29.5894,29.6468,29.5141,29.6468,2500.0
2008-10-02 15:50:00,82.69,82.7,82.4,82.64,3700.0,29.6468,29.6503,29.5428,29.6288,3700.0
2008-10-03 09:30:00,83.23,83.23,81.75,82.04,1300.0,29.8404,29.8404,29.3097,29.4137,1300.0
2008-10-03 09:40:00,81.89,81.89,81.88,81.89,300.0,29.3599,29.3599,29.3563,29.3599,300.0
2008-10-03 09:50:00,81.97,81.97,81.97,81.97,100.0,29.3886,29.3886,29.3886,29.3886,100.0
2008-10-03 10:00:00,81.97,81.97,81.97,81.97,0.0,29.3886,29.3886,29.3886,29.3886,0.0
2008-10-03 10:10:00,82.14,82.25,82.14,82.2,1100.0,29.4496,29.489,29.4496,29.4711,1100.0
2008-10-03 10:20:00,82.25,82.25,82.0,82.21,1300.0,29.489,29.489,29.3994,29.4747,1300.0
2008-10-03 10:30:00,82.16,82.21,81.8,82.21,1700.0,29.4567,29.4747,29.3277,29.4747,1700.0
2008-10-03 10:40:00,81.89,82.0,81.89,81.9,300.0,29.3599,29.3994,29.3599,29.3635,300.0
2008-10-03 10:50:00,81.9,81.97,81.85,81.85,500.0,29.3635,29.3886,29.3456,29.3456,500.0
2008-10-03 11:00:00,82.49,82.49,82.49,82.49,1600.0,29.575,29.575,29.575,29.575,1600.0
2008-10-03 11:10:00,82.6,82.6,81.9,82.6,1900.0,29.6145,29.6145,29.3635,29.6145,1900.0
2008-10-03 11:20:00,82.54,82.59,82.44,82.56,1200.0,29.593,29.6109,29.5571,29.6001,1200.0
2008-10-03 11:30:00,82.54,82.59,82.54,82.59,1100.0,29.593,29.6109,29.593,29.6109,1100.0
2008-10-03 11:40:00,82.59,82.62,82.59,82.62,400.0,29.6109,29.6217,29.6109,29.6217,400.0
2008-10-03 11:50:00,82.6,82.6,82.6,82.6,100.0,29.6145,29.6145,29.6145,29.6145,100.0
2008-10-03 12:00:00,82.55,82.6,82.55,82.58,400.0,29.5966,29.6145,29.5966,29.6073,400.0
2008-10-03 12:10:00,82.5,82.61,82.5,82.57,1000.0,29.5786,29.6181,29.5786,29.6037,1000.0
2008-10-03 12:20:00,82.62,82.83,82.62,82.78,10100.0,29.6217,29.6969,29.6217,29.679,10100.0
2008-10-03 12:30:00,82.92,83.12,82.78,83.12,400.0,29.7292,29.8009,29.679,29.8009,400.0
2008-10-03 12:40:00,83.08,83.12,82.78,83.12,1200.0,29.7866,29.8009,29.679,29.8009,1200.0
2008-10-03 12:50:00,83.09,83.09,83.09,83.09,100.0,29.7902,29.7902,29.7902,29.7902,100.0
2008-10-03 13:00:00,82.78,83.1,81.9,81.93,1500.0,29.679,29.7937,29.3635,29.3743,1500.0
2008-10-03 13:10:00,81.96,83.23,81.96,82.16,1300.0,29.385,29.8404,29.385,29.4567,1300.0
2008-10-03 13:20:00,83.3,83.35,83.3,83.35,200.0,29.8655,29.8834,29.8655,29.8834,200.0
2008-10-03 13:30:00,83.72,83.76,83.27,83.27,1000.0,30.016,30.0304,29.8547,29.8547,1000.0
2008-10-03 13:40:00,82.4,83.51,82.4,83.51,600.0,29.5428,29.9407,29.5428,29.9407,600.0
2008-10-03 13:50:00,83.56,83.56,83.33,83.33,1400.0,29.9587,29.9587,29.8762,29.8762,1400.0
2008-10-03 14:00:00,83.55,83.55,83.27,83.27,2500.0,29.9551,29.9551,29.8547,29.8547,2500.0
2008-10-03 14:10:00,82.53,82.53,82.48,82.48,200.0,29.5894,29.5894,29.5715,29.5715,200.0
2008-10-03 14:20:00,83.55,83.55,82.5,82.5,1500.0,29.9551,29.9551,29.5786,29.5786,1500.0
2008-10-03 14:30:00,83.42,83.42,83.42,83.42,100.0,29.9085,29.9085,29.9085,29.9085,100.0
2008-10-03 14:40:00,83.5,83.5,83.5,83.5,100.0,29.9372,29.9372,29.9372,29.9372,100.0
2008-10-03 14:50:00,82.65,83.09,82.65,83.09,1200.0,29.6324,29.7902,29.6324,29.7902,1200.0
2008-10-03 15:00:00,83.09,83.09,83.03,83.03,500.0,29.7902,29.7902,29.7687,29.7687,500.0
2008-10-03 15:10:00,82.69,82.69,82.69,82.69,400.0,29.6468,29.6468,29.6468,29.6468,400.0
2008-10-03 15:20:00,83.11,83.11,82.42,82.5,4400.0,29.7973,29.7973,29.5499,29.5786,4400.0
2008-10-03 15:30:00,82.15,82.77,82.15,82.29,3000.0,29.4531,29.6754,29.4531,29.5033,3000.0
2008-10-03 15:40:00,82.33,83.13,82.33,83.13,300.0,29.5177,29.8045,29.5177,29.8045,300.0
2008-10-03 15:50:00,82.99,83.1,82.33,82.33,600.0,29.7543,29.7937,29.5177,29.5177,600.0
2008-10-06 09:30:00,80.5,81.75,79.26,80.25,12700.0,28.8616,29.3097,28.417,28.7719,12700.0
2008-10-06 09:40:00,80.26,80.26,79.87,80.0,2000.0,28.7755,28.7755,28.6357,28.6823,2000.0
2008-10-06 09:50:00,79.28,80.14,79.28,79.66,3000.0,28.4242,28.7325,28.4242,28.5604,3000.0
2008-10-06 10:00:00,79.63,79.63,79.28,79.63,600.0,28.5497,28.5497,28.4242,28.5497,600.0
2008-10-06 10:10:00,79.38,79.6,78.5,78.9,4200.0,28.46,28.5389,28.1445,28.2879,4200.0
2008-10-06 10:20:00,79.03,79.03,77.55,78.02,6400.0,28.3345,28.3345,27.8039,27.9724,6400.0
2008-10-06 10:30:00,78.0,79.0,78.0,79.0,1300.0,27.9653,28.3238,27.9653,28.3238,1300.0
2008-10-06 10:40:00,79.0,79.0,78.21,78.21,8700.0,28.3238,28.3238,28.0405,28.0405,8700.0
2008-10-06 10:50:00,78.21,79.55,78.15,79.48,6500.0,28.0405,28.521,28.019,28.4959,6500.0
2008-10-06 11:00:00,78.25,79.54,78.25,78.55,2300.0,28.0549,28.5174,28.0549,28.1624,2300.0
2008-10-06 11:10:00,78.5,78.7,78.5,78.7,800.0,28.1445,28.2162,28.1445,28.2162,800.0
2008-10-06 11:20:00,78.75,79.0,78.75,79.0,1600.0,28.2341,28.3238,28.2341,28.3238,1600.0
2008-10-06 11:30:00,79.82,79.82,78.35,78.35,5700.0,28.6178,28.6178,28.0907,28.0907,5700.0
2008-10-06 11:40:00,78.47,79.0,78.4,78.43,500.0,28.1338,28.3238,28.1087,28.1194,500.0
2008-10-06 11:50:00,79.02,79.61,78.8,78.8,400.0,28.331,28.5425,28.2521,28.2521,400.0
2008-10-06 12:00:00,79.64,79.64,78.4,78.4,900.0,28.5532,28.5532,28.1087,28.1087,900.0
2008-10-06 12:10:00,79.5,79.5,78.4,78.4,3000.0,28.503,28.503,28.1087,28.1087,3000.0
2008-10-06 12:20:00,78.64,79.49,78.6,79.49,800.0,28.1947,28.4995,28.1804,28.4995,800.0
2008-10-06 12:30:00,78.75,79.49,78.4,78.4,2400.0,28.2341,28.4995,28.1087,28.1087,2400.0
2008-10-06 12:40:00,79.38,79.38,78.35,78.35,1200.0,28.46,28.46,28.0907,28.0907,1200.0
2008-10-06 12:50:00,78.9,79.36,78.9,79.36,700.0,28.2879,28.4528,28.2879,28.4528,700.0
2008-10-06 13:00:00,79.33,79.33,78.48,79.0,1900.0,28.4421,28.4421,28.1373,28.3238,1900.0
2008-10-06 13:10:00,79.0,79.0,79.0,79.0,0.0,28.3238,28.3238,28.3238,28.3238,0.0
2008-10-06 13:20:00,79.0,79.01,78.97,79.01,5300.0,28.3238,28.3274,28.313,28.3274,5300.0
2008-10-06 13:30:00,79.23,79.3,79.1,79.1,5000.0,28.4062,28.4313,28.3596,28.3596,5000.0
2008-10-06 13:40:00,79.1,79.1,78.9,79.09,2900.0,28.3596,28.3596,28.2879,28.356,2900.0
2008-10-06 13:50:00,78.9,79.1,78.9,78.9,2500.0,28.2879,28.3596,28.2879,28.2879,2500.0
2008-10-06 14:00:00,78.9,79.1,78.8,79.1,1400.0,28.2879,28.3596,28.2521,28.3596,1400.0
2008-10-06 14:10:00,78.9,78.9,78.35,78.35,4200.0,28.2879,28.2879,28.0907,28.0907,4200.0
2008-10-06 14:20:00,78.2,78.84,78.01,78.1,3300.0,28.037,28.2664,27.9688,28.0011,3300.0
2008-10-06 14:30:00,78.2,78.26,78.2,78.2,1400.0,28.037,28.0585,28.037,28.037,1400.0
2008-10-06 14:40:00,78.28,78.68,78.1,78.65,3600.0,28.0656,28.2091,28.0011,28.1983,3600.0
2008-10-06 14:50:00,79.11,79.11,78.1,78.23,3500.0,28.3632,28.3632,28.0011,28.0477,3500.0
2008-10-06 15:00:00,78.46,79.05,78.25,79.05,2000.0,28.1302,28.3417,28.0549,28.3417,2000.0
2008-10-06 15:10:00,78.5,79.05,78.5,79.05,500.0,28.1445,28.3417,28.1445,28.3417,500.0
2008-10-06 15:20:00,78.78,79.1,78.25,78.45,1500.0,28.2449,28.3596,28.0549,28.1266,1500.0
2008-10-06 15:30:00,78.6,79.1,78.6,78.85,1800.0,28.1804,28.3596,28.1804,28.27,1800.0
2008-10-06 15:40:00,78.83,79.08,78.0,78.25,14400.0,28.2628,28.3525,27.9653,28.0549,14400.0
2008-10-06 15:50:00,78.96,79.35,78.9,79.35,3100.0,28.3094,28.4493,28.2879,28.4493,3100.0
2008-10-07 09:30:00,79.51,81.73,77.89,79.97,15300.0,28.5066,29.3026,27.9258,28.6716,15300.0
2008-10-07 09:40:00,80.35,80.35,78.39,80.2,1100.0,28.8078,28.8078,28.1051,28.754,1100.0
2008-10-07 09:50:00,79.61,80.03,79.54,79.88,3200.0,28.5425,28.6931,28.5174,28.6393,3200.0
2008-10-07 10:00:00,79.5,79.89,78.17,78.17,4300.0,28.503,28.6429,28.0262,28.0262,4300.0
2008-10-07 10:10:00,79.42,79.75,79.42,79.42,400.0,28.4744,28.5927,28.4744,28.4744,400.0
2008-10-07 10:20:00,79.73,81.35,79.6,81.35,48800.0,28.5855,29.1663,28.5389,29.1663,48800.0
2008-10-07 10:30:00,81.05,81.35,81.0,81.35,1100.0,29.0588,29.1663,29.0408,29.1663,1100.0
2008-10-07 10:40:00,81.35,82.5,81.35,82.5,58000.0,29.1663,29.5786,29.1663,29.5786,58000.0
2008-10-07 10:50:00,82.54,82.67,78.87,82.5,12200.0,29.593,29.6396,28.2772,29.5786,12200.0
2008-10-07 11:00:00,82.46,82.46,82.46,82.46,200.0,29.5643,29.5643,29.5643,29.5643,200.0
2008-10-07 11:10:00,82.0,82.0,82.0,82.0,100.0,29.3994,29.3994,29.3994,29.3994,100.0
2008-10-07 11:20:00,81.06,81.88,81.06,81.8,600.0,29.0623,29.3563,29.0623,29.3277,600.0
2008-10-07 11:30:00,81.8,81.8,81.8,81.8,900.0,29.3277,29.3277,29.3277,29.3277,900.0
2008-10-07 11:40:00,81.69,81.69,80.49,80.49,700.0,29.2882,29.2882,28.858,28.858,700.0
2008-10-07 11:50:00,80.48,81.23,80.43,81.23,3200.0,28.8544,29.1233,28.8365,29.1233,3200.0
2008-10-07 12:00:00,81.06,81.06,80.0,80.0,1800.0,29.0623,29.0623,28.6823,28.6823,1800.0
2008-10-07 12:10:00,80.0,80.5,79.51,79.76,1700.0,28.6823,28.8616,28.5066,28.5963,1700.0
2008-10-07 12:20:00,81.07,81.11,81.07,81.11,500.0,29.0659,29.0803,29.0659,29.0803,500.0
2008-10-07 12:30:00,79.83,80.48,79.5,80.38,1500.0,28.6214,28.8544,28.503,28.8185,1500.0
2008-10-07 12:40:00,79.78,79.78,79.75,79.75,400.0,28.6034,28.6034,28.5927,28.5927,400.0
2008-10-07 12:50:00,79.75,79.87,79.75,79.87,1200.0,28.5927,28.6357,28.5927,28.6357,1200.0
2008-10-07 13:00:00,79.75,80.35,79.5,80.26,1500.0,28.5927,28.8078,28.503,28.7755,1500.0
2008-10-07 13:10:00,79.56,80.05,79.5,79.5,2700.0,28.5246,28.7002,28.503,28.503,2700.0
2008-10-07 13:20:00,80.29,80.35,79.47,79.47,4300.0,28.7863,28.8078,28.4923,28.4923,4300.0
2008-10-07 13:30:00,79.4,79.4,79.39,79.39,1900.0,28.4672,28.4672,28.4636,28.4636,1900.0
2008-10-07 13:40:00,79.63,79.64,79.54,79.54,700.0,28.5497,28.5532,28.5174,28.5174,700.0
2008-10-07 13:50:00,79.68,79.68,79.57,79.57,1900.0,28.5676,28.5676,28.5281,28.5281,1900.0
2008-10-07 14:00:00,79.59,79.59,79.5,79.5,1600.0,28.5353,28.5353,28.503,28.503,1600.0
2008-10-07 14:10:00,79.5,79.5,78.81,79.45,1900.0,28.503,28.503,28.2557,28.4851,1900.0
2008-10-07 14:20:00,78.81,79.5,78.81,79.36,600.0,28.2557,28.503,28.2557,28.4528,600.0
2008-10-07 14:30:00,78.84,79.1,78.84,79.02,600.0,28.2664,28.3596,28.2664,28.331,600.0
2008-10-07 14:40:00,79.0,79.1,78.8,78.8,3200.0,28.3238,28.3596,28.2521,28.2521,3200.0
2008-10-07 14:50:00,79.1,79.59,78.8,78.8,1900.0,28.3596,28.5353,28.2521,28.2521,1900.0
2008-10-07 15:00:00,79.1,79.21,78.87,78.87,800.0,28.3596,28.3991,28.2772,28.2772,800.0
2008-10-07 15:10:00,79.25,79.25,78.8,78.8,2200.0,28.4134,28.4134,28.2521,28.2521,2200.0
2008-10-07 15:20:00,78.8,78.8,78.64,78.7,700.0,28.2521,28.2521,28.1947,28.2162,700.0
2008-10-07 15:30:00,78.6,79.22,78.6,79.22,3800.0,28.1804,28.4027,28.1804,28.4027,3800.0
2008-10-07 15:40:00,79.22,79.22,79.0,79.02,3300.0,28.4027,28.4027,28.3238,28.331,3300.0
2008-10-07 15:50:00,79.0,79.22,78.0,78.01,17300.0,28.3238,28.4027,27.9653,27.9688,17300.0
2008-10-08 09:30:00,76.62,78.0,76.06,76.06,12800.0,27.4705,27.9653,27.2697,27.2697,12800.0
2008-10-08 09:40:00,76.59,77.99,76.04,77.75,6800.0,27.4597,27.9617,27.2625,27.8756,6800.0
2008-10-08 09:50:00,77.75,77.85,77.5,77.5,2200.0,27.8756,27.9115,27.786,27.786,2200.0
2008-10-08 10:00:00,77.81,78.0,77.65,77.97,5900.0,27.8971,27.9653,27.8398,27.9545,5900.0
2008-10-08 10:10:00,78.0,78.0,77.97,77.97,2200.0,27.9653,27.9653,27.9545,27.9545,2200.0
2008-10-08 10:20:00,77.64,78.0,76.55,78.0,1900.0,27.8362,27.9653,27.4454,27.9653,1900.0
2008-10-08 10:30:00,77.0,78.2,77.0,78.0,6600.0,27.6067,28.037,27.6067,27.9653,6600.0
2008-10-08 10:40:00,77.89,77.89,77.8,77.8,1900.0,27.9258,27.9258,27.8935,27.8935,1900.0
2008-10-08 10:50:00,77.46,77.46,77.35,77.35,800.0,27.7716,27.7716,27.7322,27.7322,800.0
2008-10-08 11:00:00,77.45,77.48,77.2,77.2,2100.0,27.7681,27.7788,27.6784,27.6784,2100.0
2008-10-08 11:10:00,77.0,77.24,77.0,77.24,200.0,27.6067,27.6928,27.6067,27.6928,200.0
2008-10-08 11:20:00,77.39,77.39,77.22,77.35,1300.0,27.7465,27.7465,27.6856,27.7322,1300.0
2008-10-08 11:30:00,77.04,77.4,77.04,77.32,3200.0,27.6211,27.7501,27.6211,27.7215,3200.0
2008-10-08 11:40:00,77.22,77.22,77.0,77.02,3500.0,27.6856,27.6856,27.6067,27.6139,3500.0
2008-10-08 11:50:00,77.02,77.2,77.0,77.02,3000.0,27.6139,27.6784,27.6067,27.6139,3000.0
2008-10-08 12:00:00,77.18,77.18,77.0,77.1,1300.0,27.6713,27.6713,27.6067,27.6426,1300.0
2008-10-08 12:10:00,77.01,77.15,76.5,76.52,5100.0,27.6103,27.6605,27.4275,27.4346,5100.0
2008-10-08 12:20:00,76.56,77.55,76.5,76.78,3900.0,27.449,27.8039,27.4275,27.5278,3900.0
2008-10-08 12:30:00,76.75,77.0,76.75,76.8,1500.0,27.5171,27.6067,27.5171,27.535,1500.0
2008-10-08 12:40:00,76.82,77.08,76.81,77.08,800.0,27.5422,27.6354,27.5386,27.6354,800.0
2008-10-08 12:50:00,76.86,76.86,76.8,76.8,900.0,27.5565,27.5565,27.535,27.535,900.0
2008-10-08 13:00:00,76.79,76.8,76.75,76.75,3400.0,27.5314,27.535,27.5171,27.5171,3400.0
2008-10-08 13:10:00,76.75,76.77,76.42,76.42,2000.0,27.5171,27.5243,27.3988,27.3988,2000.0
2008-10-08 13:20:00,76.45,76.5,76.44,76.5,2900.0,27.4095,27.4275,27.4059,27.4275,2900.0
2008-10-08 13:30:00,76.5,76.5,76.32,76.43,1500.0,27.4275,27.4275,27.3629,27.4024,1500.0
2008-10-08 13:40:00,76.55,76.56,76.2,76.3,2300.0,27.4454,27.449,27.3199,27.3558,2300.0
2008-10-08 13:50:00,76.31,76.75,76.3,76.71,2700.0,27.3593,27.5171,27.3558,27.5027,2700.0
2008-10-08 14:00:00,76.64,76.64,76.24,76.31,4400.0,27.4777,27.4777,27.3342,27.3593,4400.0
2008-10-08 14:10:00,76.3,76.84,76.0,76.18,7200.0,27.3558,27.5494,27.2482,27.3127,7200.0
2008-10-08 14:20:00,76.05,76.29,75.81,75.81,5900.0,27.2661,27.3522,27.1801,27.1801,5900.0
2008-10-08 14:30:00,75.81,75.81,75.0,75.0,2100.0,27.1801,27.1801,26.8897,26.8897,2100.0
2008-10-08 14:40:00,75.05,75.18,74.74,74.74,2600.0,26.9076,26.9542,26.7964,26.7964,2600.0
2008-10-08 14:50:00,74.75,75.51,74.72,74.78,5300.0,26.8,27.0725,26.7893,26.8108,5300.0
2008-10-08 15:00:00,74.96,75.68,74.77,75.68,2300.0,26.8753,27.1335,26.8072,27.1335,2300.0
2008-10-08 15:10:00,75.46,76.17,75.13,76.0,1000.0,27.0546,27.3091,26.9363,27.2482,1000.0
2008-10-08 15:20:00,76.12,76.24,75.05,75.46,3600.0,27.2912,27.3342,26.9076,27.0546,3600.0
2008-10-08 15:30:00,75.9,75.9,74.76,75.21,3500.0,27.2123,27.2123,26.8036,26.965,3500.0
2008-10-08 15:40:00,75.42,76.49,74.22,74.32,17300.0,27.0402,27.4239,26.61,26.6459,17300.0
2008-10-08 15:50:00,74.7,75.48,74.7,74.75,3800.0,26.7821,27.0618,26.7821,26.8,3800.0
2008-10-09 09:30:00,75.2,78.26,75.2,76.99,6600.0,26.9614,28.0585,26.9614,27.6031,6600.0
2008-10-09 09:40:00,76.99,76.99,76.61,76.99,3300.0,27.6031,27.6031,27.4669,27.6031,3300.0
2008-10-09 09:50:00,76.93,76.99,76.68,76.74,1600.0,27.5816,27.6031,27.492,27.5135,1600.0
2008-10-09 10:00:00,76.68,76.99,76.68,76.76,1500.0,27.492,27.6031,27.492,27.5207,1500.0
2008-10-09 10:10:00,76.99,77.05,76.75,76.75,300.0,27.6031,27.6246,27.5171,27.5171,300.0
2008-10-09 10:20:00,77.04,77.04,76.71,76.73,1000.0,27.6211,27.6211,27.5027,27.5099,1000.0
2008-10-09 10:30:00,76.7,76.7,76.54,76.54,900.0,27.4992,27.4992,27.4418,27.4418,900.0
2008-10-09 10:40:00,76.54,76.9,76.36,76.9,4700.0,27.4418,27.5709,27.3773,27.5709,4700.0
2008-10-09 10:50:00,76.73,76.73,76.68,76.68,400.0,27.5099,27.5099,27.492,27.492,400.0
2008-10-09 11:00:00,76.68,76.72,74.97,74.99,11400.0,27.492,27.5063,26.8789,26.8861,11400.0
2008-10-09 11:10:00,74.54,75.0,74.53,75.0,1800.0,26.7247,26.8897,26.7212,26.8897,1800.0
2008-10-09 11:20:00,75.26,75.97,74.71,75.4,2200.0,26.9829,27.2374,26.7857,27.0331,2200.0
2008-10-09 11:30:00,75.47,75.47,74.81,74.89,6300.0,27.0582,27.0582,26.8215,26.8502,6300.0
2008-10-09 11:40:00,74.91,75.39,74.89,75.0,800.0,26.8574,27.0295,26.8502,26.8897,800.0
2008-10-09 11:50:00,74.86,75.08,74.86,75.08,600.0,26.8395,26.9183,26.8395,26.9183,600.0
2008-10-09 12:00:00,75.19,75.19,74.76,74.93,600.0,26.9578,26.9578,26.8036,26.8646,600.0
2008-10-09 12:10:00,75.61,75.61,74.53,74.54,2200.0,27.1084,27.1084,26.7212,26.7247,2200.0
2008-10-09 12:20:00,74.99,75.62,74.53,75.46,5800.0,26.8861,27.112,26.7212,27.0546,5800.0
2008-10-09 12:30:00,75.32,75.62,75.06,75.33,1300.0,27.0044,27.112,26.9112,27.008,1300.0
2008-10-09 12:40:00,75.62,75.62,75.39,75.5,1900.0,27.112,27.112,27.0295,27.0689,1900.0
2008-10-09 12:50:00,75.4,75.62,75.4,75.5,3900.0,27.0331,27.112,27.0331,27.0689,3900.0
2008-10-09 13:00:00,75.45,75.5,75.45,75.5,200.0,27.051,27.0689,27.051,27.0689,200.0
2008-10-09 13:10:00,75.5,75.6,75.47,75.5,1600.0,27.0689,27.1048,27.0582,27.0689,1600.0
2008-10-09 13:20:00,75.49,75.51,75.49,75.51,400.0,27.0653,27.0725,27.0653,27.0725,400.0
2008-10-09 13:30:00,75.51,75.53,75.5,75.52,2000.0,27.0725,27.0797,27.0689,27.0761,2000.0
2008-10-09 13:40:00,75.5,75.82,75.5,75.5,2500.0,27.0689,27.1837,27.0689,27.0689,2500.0
2008-10-09 13:50:00,75.21,75.89,75.03,75.64,2000.0,26.965,27.2088,26.9004,27.1191,2000.0
2008-10-09 14:00:00,75.72,75.92,75.6,75.61,2400.0,27.1478,27.2195,27.1048,27.1084,2400.0
2008-10-09 14:10:00,75.91,75.92,75.6,75.64,4300.0,27.2159,27.2195,27.1048,27.1191,4300.0
2008-10-09 14:20:00,75.61,76.0,75.61,75.61,2500.0,27.1084,27.2482,27.1084,27.1084,2500.0
2008-10-09 14:30:00,75.93,76.02,75.62,75.65,1500.0,27.2231,27.2554,27.112,27.1227,1500.0
2008-10-09 14:40:00,75.62,76.01,75.62,75.65,1100.0,27.112,27.2518,27.112,27.1227,1100.0
2008-10-09 14:50:00,75.64,76.01,75.64,75.92,2700.0,27.1191,27.2518,27.1191,27.2195,2700.0
2008-10-09 15:00:00,75.68,75.68,75.5,75.66,1600.0,27.1335,27.1335,27.0689,27.1263,1600.0
2008-10-09 15:10:00,75.5,75.65,75.01,75.46,3700.0,27.0689,27.1227,26.8932,27.0546,3700.0
2008-10-09 15:20:00,75.13,75.24,74.5,74.5,2900.0,26.9363,26.9757,26.7104,26.7104,2900.0
2008-10-09 15:30:00,74.99,74.99,74.0,74.03,1800.0,26.8861,26.8861,26.5311,26.5419,1800.0
2008-10-09 15:40:00,74.01,74.77,74.0,74.15,2500.0,26.5347,26.8072,26.5311,26.5849,2500.0
2008-10-09 15:50:00,74.0,74.72,73.01,73.01,7400.0,26.5311,26.7893,26.1762,26.1762,7400.0
2008-10-10 09:30:00,71.37,71.37,67.12,67.12,21200.0,25.5882,25.5882,24.0645,24.0645,21200.0
2008-10-10 09:40:00,67.12,70.17,67.12,69.67,11600.0,24.0645,25.158,24.0645,24.9787,11600.0
2008-10-10 09:50:00,68.16,69.68,68.16,68.75,10400.0,24.4373,24.9823,24.4373,24.6489,10400.0
2008-10-10 10:00:00,68.25,69.95,67.68,68.35,5800.0,24.4696,25.0791,24.2652,24.5054,5800.0
2008-10-10 10:10:00,69.95,71.01,68.8,70.47,5600.0,25.0791,25.4591,24.6668,25.2655,5600.0
2008-10-10 10:20:00,70.45,70.97,69.14,70.97,3200.0,25.2584,25.4448,24.7887,25.4448,3200.0
2008-10-10 10:30:00,69.25,70.96,69.25,69.68,1200.0,24.8281,25.4412,24.8281,24.9823,1200.0
2008-10-10 10:40:00,69.68,69.96,69.0,69.28,5500.0,24.9823,25.0827,24.7385,24.8389,5500.0
2008-10-10 10:50:00,69.1,69.96,68.73,68.73,5600.0,24.7743,25.0827,24.6417,24.6417,5600.0
2008-10-10 11:00:00,68.76,69.0,68.37,68.37,3700.0,24.6524,24.7385,24.5126,24.5126,3700.0
2008-10-10 11:10:00,69.24,69.25,68.43,68.68,3000.0,24.8245,24.8281,24.5341,24.6238,3000.0
2008-10-10 11:20:00,68.57,68.57,68.15,68.15,1900.0,24.5843,24.5843,24.4337,24.4337,1900.0
2008-10-10 11:30:00,68.18,69.25,67.95,67.96,3300.0,24.4445,24.8281,24.362,24.3656,3300.0
2008-10-10 11:40:00,67.95,67.95,67.62,67.65,2500.0,24.362,24.362,24.2437,24.2545,2500.0
2008-10-10 11:50:00,67.63,67.66,67.63,67.63,3100.0,24.2473,24.2581,24.2473,24.2473,3100.0
2008-10-10 12:00:00,67.63,68.76,67.0,67.19,7800.0,24.2473,24.6524,24.0214,24.0896,7800.0
2008-10-10 12:10:00,67.21,67.97,67.0,67.02,2500.0,24.0967,24.3692,24.0214,24.0286,2500.0
2008-10-10 12:20:00,67.0,67.61,63.96,66.35,5800.0,24.0214,24.2401,22.9315,23.7884,5800.0
2008-10-10 12:30:00,66.35,67.92,66.35,66.55,4700.0,23.7884,24.3513,23.7884,23.8601,4700.0
2008-10-10 12:40:00,66.41,67.99,66.0,66.19,7800.0,23.8099,24.3764,23.6629,23.731,7800.0
2008-10-10 12:50:00,66.3,68.17,66.3,67.76,6900.0,23.7705,24.4409,23.7705,24.2939,6900.0
2008-10-10 13:00:00,67.75,68.49,66.9,67.24,10100.0,24.2903,24.5556,23.9856,24.1075,10100.0
2008-10-10 13:10:00,67.18,67.24,66.9,66.95,5600.0,24.086,24.1075,23.9856,24.0035,5600.0
2008-10-10 13:20:00,66.9,68.0,66.45,66.9,6800.0,23.9856,24.38,23.8242,23.9856,6800.0
2008-10-10 13:30:00,67.0,67.43,66.46,66.52,2000.0,24.0214,24.1756,23.8278,23.8493,2000.0
2008-10-10 13:40:00,66.5,67.63,66.05,66.83,4600.0,23.8422,24.2473,23.6808,23.9605,4600.0
2008-10-10 13:50:00,66.83,66.87,66.0,66.03,11900.0,23.9605,23.9748,23.6629,23.6737,11900.0
2008-10-10 14:00:00,66.09,66.72,66.03,66.4,1500.0,23.6952,23.921,23.6737,23.8063,1500.0
2008-10-10 14:10:00,66.0,67.71,66.0,67.62,9400.0,23.6629,24.276,23.6629,24.2437,9400.0
2008-10-10 14:20:00,67.55,67.55,67.08,67.17,6400.0,24.2186,24.2186,24.0501,24.0824,6400.0
2008-10-10 14:30:00,67.13,67.26,67.0,67.05,2600.0,24.068,24.1147,24.0214,24.0394,2600.0
2008-10-10 14:40:00,67.02,67.02,66.0,66.01,3400.0,24.0286,24.0286,23.6629,23.6665,3400.0
2008-10-10 14:50:00,66.75,66.75,65.5,65.61,9900.0,23.9318,23.9318,23.4836,23.5231,9900.0
2008-10-10 15:00:00,67.47,67.47,65.73,66.29,9600.0,24.1899,24.1899,23.5661,23.7669,9600.0
2008-10-10 15:10:00,66.09,67.25,66.01,67.0,3300.0,23.6952,24.1111,23.6665,24.0214,3300.0
2008-10-10 15:20:00,67.0,67.7,66.51,67.7,4200.0,24.0214,24.2724,23.8458,24.2724,4200.0
2008-10-10 15:30:00,67.17,69.0,67.16,68.0,8600.0,24.0824,24.7385,24.0788,24.38,8600.0
2008-10-10 15:40:00,68.0,69.0,67.5,68.62,23100.0,24.38,24.7385,24.2007,24.6023,23100.0
2008-10-10 15:50:00,68.22,69.0,68.01,68.14,9500.0,24.4588,24.7385,24.3835,24.4302,9500.0
2008-10-13 09:30:00,70.55,73.58,70.54,70.54,19200.0,25.2942,26.3806,25.2906,25.2906,19200.0
2008-10-13 09:40:00,72.0,72.04,71.69,72.0,1700.0,25.8141,25.8284,25.7029,25.8141,1700.0
2008-10-13 09:50:00,71.9,72.43,71.9,72.25,2400.0,25.7782,25.9682,25.7782,25.9037,2400.0
2008-10-13 10:00:00,72.4,72.4,72.24,72.24,2200.0,25.9575,25.9575,25.9001,25.9001,2200.0
2008-10-13 10:10:00,72.24,72.24,71.3,72.0,3700.0,25.9001,25.9001,25.5631,25.8141,3700.0
2008-10-13 10:20:00,71.99,72.25,71.51,72.19,2400.0,25.8105,25.9037,25.6384,25.8822,2400.0
2008-10-13 10:30:00,71.5,72.2,71.17,72.17,1500.0,25.6348,25.8858,25.5165,25.875,1500.0
2008-10-13 10:40:00,71.21,72.14,70.46,70.5,1300.0,25.5308,25.8643,25.2619,25.2763,1300.0
2008-10-13 10:50:00,71.2,72.38,71.2,72.38,6500.0,25.5273,25.9503,25.5273,25.9503,6500.0
2008-10-13 11:00:00,72.32,72.43,72.3,72.43,4200.0,25.9288,25.9682,25.9216,25.9682,4200.0
2008-10-13 11:10:00,72.41,73.59,72.41,73.59,11600.0,25.9611,26.3841,25.9611,26.3841,11600.0
2008-10-13 11:20:00,73.59,73.6,72.5,73.58,8400.0,26.3841,26.3877,25.9933,26.3806,8400.0
2008-10-13 11:30:00,73.6,73.6,72.56,73.59,3400.0,26.3877,26.3877,26.0149,26.3841,3400.0
2008-10-13 11:40:00,73.6,73.8,73.6,73.8,19600.0,26.3877,26.4594,26.3877,26.4594,19600.0
2008-10-13 11:50:00,73.8,73.8,73.62,73.8,5800.0,26.4594,26.4594,26.3949,26.4594,5800.0
2008-10-13 12:00:00,73.8,73.8,73.68,73.8,1200.0,26.4594,26.4594,26.4164,26.4594,1200.0
2008-10-13 12:10:00,73.8,73.8,73.73,73.8,3600.0,26.4594,26.4594,26.4343,26.4594,3600.0
2008-10-13 12:20:00,73.79,73.8,73.79,73.8,6800.0,26.4558,26.4594,26.4558,26.4594,6800.0
2008-10-13 12:30:00,73.8,74.1,73.79,74.1,14000.0,26.4594,26.567,26.4558,26.567,14000.0
2008-10-13 12:40:00,73.92,74.25,73.92,74.25,1500.0,26.5025,26.6208,26.5025,26.6208,1500.0
2008-10-13 12:50:00,74.25,74.25,74.24,74.24,3500.0,26.6208,26.6208,26.6172,26.6172,3500.0
2008-10-13 13:00:00,74.25,74.25,74.24,74.25,2600.0,26.6208,26.6208,26.6172,26.6208,2600.0
2008-10-13 13:10:00,74.25,74.3,74.25,74.3,2800.0,26.6208,26.6387,26.6208,26.6387,2800.0
2008-10-13 13:20:00,74.3,74.3,74.27,74.3,3100.0,26.6387,26.6387,26.6279,26.6387,3100.0
2008-10-13 13:30:00,74.3,74.82,74.3,74.82,1300.0,26.6387,26.8251,26.6387,26.8251,1300.0
2008-10-13 13:40:00,74.82,74.95,74.39,74.48,9700.0,26.8251,26.8717,26.671,26.7032,9700.0
2008-10-13 13:50:00,74.48,74.95,74.48,74.57,2700.0,26.7032,26.8717,26.7032,26.7355,2700.0
2008-10-13 14:00:00,74.58,74.95,74.58,74.95,5400.0,26.7391,26.8717,26.7391,26.8717,5400.0
2008-10-13 14:10:00,75.0,75.2,74.95,75.06,10400.0,26.8897,26.9614,26.8717,26.9112,10400.0
2008-10-13 14:20:00,75.05,75.17,75.05,75.17,2500.0,26.9076,26.9506,26.9076,26.9506,2500.0
2008-10-13 14:30:00,75.12,75.17,75.12,75.15,1000.0,26.9327,26.9506,26.9327,26.9434,1000.0
2008-10-13 14:40:00,75.15,75.2,75.15,75.2,9000.0,26.9434,26.9614,26.9434,26.9614,9000.0
2008-10-13 14:50:00,75.19,75.2,75.19,75.19,3500.0,26.9578,26.9614,26.9578,26.9578,3500.0
2008-10-13 15:00:00,75.2,76.02,75.2,76.0,5200.0,26.9614,27.2554,26.9614,27.2482,5200.0
2008-10-13 15:10:00,75.99,75.99,75.31,75.8,3500.0,27.2446,27.2446,27.0008,27.1765,3500.0
2008-10-13 15:20:00,75.85,75.85,75.27,75.27,12700.0,27.1944,27.1944,26.9865,26.9865,12700.0
2008-10-13 15:30:00,75.29,75.5,75.29,75.5,5400.0,26.9936,27.0689,26.9936,27.0689,5400.0
2008-10-13 15:40:00,75.5,75.77,75.5,75.75,5800.0,27.0689,27.1657,27.0689,27.1586,5800.0
2008-10-13 15:50:00,75.75,75.87,75.75,75.87,8100.0,27.1586,27.2016,27.1586,27.2016,8100.0
2008-10-14 09:30:00,78.25,79.33,78.25,79.29,51000.0,28.0549,28.4421,28.0549,28.4278,51000.0
2008-10-14 09:40:00,78.76,79.23,78.76,79.02,3600.0,28.2377,28.4062,28.2377,28.331,3600.0
2008-10-14 09:50:00,79.0,79.33,78.97,79.28,5500.0,28.3238,28.4421,28.313,28.4242,5500.0
2008-10-14 10:00:00,79.28,79.28,78.76,79.28,2700.0,28.4242,28.4242,28.2377,28.4242,2700.0
2008-10-14 10:10:00,79.15,79.15,78.8,79.14,1100.0,28.3776,28.3776,28.2521,28.374,1100.0
2008-10-14 10:20:00,79.28,79.28,78.4,79.0,8500.0,28.4242,28.4242,28.1087,28.3238,8500.0
2008-10-14 10:30:00,79.02,79.02,78.41,78.91,1200.0,28.331,28.331,28.1122,28.2915,1200.0
2008-10-14 10:40:00,78.92,79.06,78.9,78.9,7900.0,28.2951,28.3453,28.2879,28.2879,7900.0
2008-10-14 10:50:00,78.5,78.75,78.5,78.58,2700.0,28.1445,28.2341,28.1445,28.1732,2700.0
2008-10-14 11:00:00,78.65,79.02,77.09,77.09,35700.0,28.1983,28.331,27.639,27.639,35700.0
2008-10-14 11:10:00,77.1,77.68,77.06,77.5,900.0,27.6426,27.8505,27.6282,27.786,900.0
2008-10-14 11:20:00,77.36,77.43,76.43,77.33,19900.0,27.7358,27.7609,27.4024,27.725,19900.0
2008-10-14 11:30:00,76.73,77.34,76.65,77.33,4100.0,27.5099,27.7286,27.4812,27.725,4100.0
2008-10-14 11:40:00,77.33,77.38,77.2,77.2,500.0,27.725,27.743,27.6784,27.6784,500.0
2008-10-14 11:50:00,77.29,77.33,76.97,77.33,600.0,27.7107,27.725,27.596,27.725,600.0
2008-10-14 12:00:00,77.3,77.31,77.29,77.29,2400.0,27.7143,27.7179,27.7107,27.7107,2400.0
2008-10-14 12:10:00,77.31,77.31,77.22,77.22,8400.0,27.7179,27.7179,27.6856,27.6856,8400.0
2008-10-14 12:20:00,77.23,77.27,77.18,77.18,2000.0,27.6892,27.7035,27.6713,27.6713,2000.0
2008-10-14 12:30:00,77.24,77.33,77.24,77.33,11500.0,27.6928,27.725,27.6928,27.725,11500.0
2008-10-14 12:40:00,77.32,77.37,77.32,77.37,2500.0,27.7215,27.7394,27.7215,27.7394,2500.0
2008-10-14 12:50:00,77.37,77.78,77.37,77.74,4200.0,27.7394,27.8864,27.7394,27.872,4200.0
2008-10-14 13:00:00,77.72,77.74,77.72,77.73,2200.0,27.8649,27.872,27.8649,27.8684,2200.0
2008-10-14 13:10:00,77.74,77.78,77.63,77.73,26700.0,27.872,27.8864,27.8326,27.8684,26700.0
2008-10-14 13:20:00,77.73,77.74,77.23,77.71,7300.0,27.8684,27.872,27.6892,27.8613,7300.0
2008-10-14 13:30:00,77.28,77.75,77.28,77.44,2100.0,27.7071,27.8756,27.7071,27.7645,2100.0
2008-10-14 13:40:00,77.48,77.5,77.32,77.5,700.0,27.7788,27.786,27.7215,27.786,700.0
2008-10-14 13:50:00,77.5,77.5,77.42,77.5,2800.0,27.786,27.786,27.7573,27.786,2800.0
2008-10-14 14:00:00,77.5,77.6,77.45,77.53,10100.0,27.786,27.8218,27.7681,27.7967,10100.0
2008-10-14 14:10:00,77.53,77.53,77.51,77.51,1500.0,27.7967,27.7967,27.7896,27.7896,1500.0
2008-10-14 14:20:00,77.48,77.53,77.3,77.3,1300.0,27.7788,27.7967,27.7143,27.7143,1300.0
2008-10-14 14:30:00,77.15,77.44,77.15,77.42,600.0,27.6605,27.7645,27.6605,27.7573,600.0
2008-10-14 14:40:00,77.25,77.46,77.25,77.43,2900.0,27.6964,27.7716,27.6964,27.7609,2900.0
2008-10-14 14:50:00,77.34,77.43,77.31,77.4,1300.0,27.7286,27.7609,27.7179,27.7501,1300.0
2008-10-14 15:00:00,77.39,77.39,77.32,77.32,11700.0,27.7465,27.7465,27.7215,27.7215,11700.0
2008-10-14 15:10:00,77.38,77.64,77.36,77.64,32300.0,27.743,27.8362,27.7358,27.8362,32300.0
2008-10-14 15:20:00,77.64,77.79,77.35,77.79,14300.0,27.8362,27.89,27.7322,27.89,14300.0
2008-10-14 15:30:00,77.72,77.94,77.72,77.94,600.0,27.8649,27.9437,27.8649,27.9437,600.0
2008-10-14 15:40:00,77.93,77.98,77.81,77.88,41200.0,27.9402,27.9581,27.8971,27.9222,41200.0
2008-10-14 15:50:00,77.86,77.88,77.01,77.72,21000.0,27.9151,27.9222,27.6103,27.8649,21000.0
2008-10-15 09:30:00,75.99,75.99,74.19,75.14,9000.0,27.2446,27.2446,26.5993,26.9399,9000.0
2008-10-15 09:40:00,75.07,75.24,74.32,74.8,3700.0,26.9148,26.9757,26.6459,26.818,3700.0
2008-10-15 09:50:00,74.79,74.8,73.79,74.41,3200.0,26.8144,26.818,26.4558,26.6781,3200.0
2008-10-15 10:00:00,74.42,74.42,73.01,73.27,8700.0,26.6817,26.6817,26.1762,26.2694,8700.0
2008-10-15 10:10:00,73.88,74.08,73.5,73.86,2400.0,26.4881,26.5598,26.3519,26.4809,2400.0
2008-10-15 10:20:00,73.5,73.86,73.14,73.14,5400.0,26.3519,26.4809,26.2228,26.2228,5400.0
2008-10-15 10:30:00,73.43,73.43,73.29,73.42,5700.0,26.3268,26.3268,26.2766,26.3232,5700.0
2008-10-15 10:40:00,73.29,73.45,73.23,73.45,7200.0,26.2766,26.3339,26.2551,26.3339,7200.0
2008-10-15 10:50:00,73.35,73.85,73.35,73.55,36600.0,26.2981,26.4774,26.2981,26.3698,36600.0
2008-10-15 11:00:00,73.44,74.0,73.4,73.95,21800.0,26.3304,26.5311,26.316,26.5132,21800.0
2008-10-15 11:10:00,73.92,73.94,73.92,73.94,300.0,26.5025,26.5096,26.5025,26.5096,300.0
2008-10-15 11:20:00,73.94,73.94,73.91,73.91,200.0,26.5096,26.5096,26.4989,26.4989,200.0
2008-10-15 11:30:00,73.93,74.0,73.8,73.87,17300.0,26.506,26.5311,26.4594,26.4845,17300.0
2008-10-15 11:40:00,73.87,73.87,73.8,73.8,2200.0,26.4845,26.4845,26.4594,26.4594,2200.0
2008-10-15 11:50:00,73.83,73.88,73.8,73.88,2400.0,26.4702,26.4881,26.4594,26.4881,2400.0
2008-10-15 12:00:00,73.85,73.9,73.55,73.55,44300.0,26.4774,26.4953,26.3698,26.3698,44300.0
2008-10-15 12:10:00,73.4,73.4,72.93,73.06,7200.0,26.316,26.316,26.1475,26.1941,7200.0
2008-10-15 12:20:00,73.06,73.06,72.75,72.75,9400.0,26.1941,26.1941,26.083,26.083,9400.0
2008-10-15 12:30:00,72.78,73.21,72.41,73.21,4100.0,26.0937,26.2479,25.9611,26.2479,4100.0
2008-10-15 12:40:00,73.21,73.41,72.82,73.16,4200.0,26.2479,26.3196,26.1081,26.23,4200.0
2008-10-15 12:50:00,73.4,73.4,72.86,72.86,1100.0,26.316,26.316,26.1224,26.1224,1100.0
2008-10-15 13:00:00,73.19,73.2,73.12,73.2,1900.0,26.2407,26.2443,26.2156,26.2443,1900.0
2008-10-15 13:10:00,73.82,73.83,73.47,73.47,1200.0,26.4666,26.4702,26.3411,26.3411,1200.0
2008-10-15 13:20:00,73.8,73.8,73.52,73.54,1700.0,26.4594,26.4594,26.359,26.3662,1700.0
2008-10-15 13:30:00,73.79,73.79,73.65,73.69,2200.0,26.4558,26.4558,26.4057,26.42,2200.0
2008-10-15 13:40:00,73.61,73.61,73.23,73.45,48900.0,26.3913,26.3913,26.2551,26.3339,48900.0
2008-10-15 13:50:00,73.42,73.43,73.4,73.41,2900.0,26.3232,26.3268,26.316,26.3196,2900.0
2008-10-15 14:00:00,73.41,73.41,73.22,73.41,3300.0,26.3196,26.3196,26.2515,26.3196,3300.0
2008-10-15 14:10:00,73.41,73.41,73.37,73.38,2000.0,26.3196,26.3196,26.3053,26.3088,2000.0
2008-10-15 14:20:00,73.41,73.41,73.3,73.3,1900.0,26.3196,26.3196,26.2802,26.2802,1900.0
2008-10-15 14:30:00,73.32,73.36,72.9,73.3,10600.0,26.2873,26.3017,26.1368,26.2802,10600.0
2008-10-15 14:40:00,73.33,73.43,73.32,73.35,2900.0,26.2909,26.3268,26.2873,26.2981,2900.0
2008-10-15 14:50:00,73.33,73.39,73.07,73.38,3100.0,26.2909,26.3124,26.1977,26.3088,3100.0
2008-10-15 15:00:00,73.38,73.39,73.29,73.29,3200.0,26.3088,26.3124,26.2766,26.2766,3200.0
2008-10-15 15:10:00,73.29,73.29,73.18,73.25,3300.0,26.2766,26.2766,26.2371,26.2622,3300.0
2008-10-15 15:20:00,73.29,73.54,73.27,73.47,2600.0,26.2766,26.3662,26.2694,26.3411,2600.0
2008-10-15 15:30:00,73.51,73.79,73.5,73.71,22300.0,26.3555,26.4558,26.3519,26.4272,22300.0
2008-10-15 15:40:00,73.75,73.75,71.88,73.7,28500.0,26.4415,26.4415,25.7711,26.4236,28500.0
2008-10-15 15:50:00,73.74,73.8,73.62,73.64,22800.0,26.4379,26.4594,26.3949,26.4021,22800.0
2008-10-16 09:30:00,74.32,74.33,72.16,72.16,21200.0,26.6459,26.6494,25.8714,25.8714,21200.0
2008-10-16 09:40:00,72.16,72.86,72.16,72.86,400.0,25.8714,26.1224,25.8714,26.1224,400.0
2008-10-16 09:50:00,72.16,72.34,72.16,72.2,500.0,25.8714,25.936,25.8714,25.8858,500.0
2008-10-16 10:00:00,72.6,72.6,72.15,72.16,3900.0,26.0292,26.0292,25.8679,25.8714,3900.0
2008-10-16 10:10:00,72.05,72.21,71.14,72.15,3700.0,25.832,25.8894,25.5057,25.8679,3700.0
2008-10-16 10:20:00,71.57,71.57,71.11,71.11,33000.0,25.6599,25.6599,25.495,25.495,33000.0
2008-10-16 10:30:00,71.11,71.11,70.0,70.56,13500.0,25.495,25.495,25.097,25.2978,13500.0
2008-10-16 10:40:00,71.81,71.81,71.1,71.57,1100.0,25.746,25.746,25.4914,25.6599,1100.0
2008-10-16 10:50:00,71.59,71.59,71.1,71.1,2800.0,25.6671,25.6671,25.4914,25.4914,2800.0
2008-10-16 11:00:00,71.48,71.48,71.0,71.44,3600.0,25.6276,25.6276,25.4555,25.6133,3600.0
2008-10-16 11:10:00,71.41,71.41,70.54,70.54,1600.0,25.6025,25.6025,25.2906,25.2906,1600.0
2008-10-16 11:20:00,71.13,71.13,70.5,71.09,2200.0,25.5022,25.5022,25.2763,25.4878,2200.0
2008-10-16 11:30:00,70.5,70.65,70.5,70.65,800.0,25.2763,25.3301,25.2763,25.3301,800.0
2008-10-16 11:40:00,71.04,71.05,70.65,70.77,1600.0,25.4699,25.4735,25.3301,25.3731,1600.0
2008-10-16 11:50:00,70.66,71.04,70.66,70.99,1000.0,25.3336,25.4699,25.3336,25.452,1000.0
2008-10-16 12:00:00,71.04,71.04,70.85,70.95,1700.0,25.4699,25.4699,25.4018,25.4376,1700.0
2008-10-16 12:10:00,70.95,71.02,70.67,71.02,1600.0,25.4376,25.4627,25.3372,25.4627,1600.0
2008-10-16 12:20:00,71.02,71.06,70.59,71.06,4900.0,25.4627,25.4771,25.3086,25.4771,4900.0
2008-10-16 12:30:00,71.01,71.2,71.01,71.2,1400.0,25.4591,25.5273,25.4591,25.5273,1400.0
2008-10-16 12:40:00,71.2,71.2,71.2,71.2,700.0,25.5273,25.5273,25.5273,25.5273,700.0
2008-10-16 12:50:00,71.17,71.19,71.17,71.17,1100.0,25.5165,25.5237,25.5165,25.5165,1100.0
2008-10-16 13:00:00,71.19,71.2,71.17,71.17,1500.0,25.5237,25.5273,25.5165,25.5165,1500.0
2008-10-16 13:10:00,71.18,71.29,71.1,71.25,4600.0,25.5201,25.5595,25.4914,25.5452,4600.0
2008-10-16 13:20:00,71.27,71.27,70.85,70.9,6800.0,25.5524,25.5524,25.4018,25.4197,6800.0
2008-10-16 13:30:00,70.85,70.85,70.6,70.6,3300.0,25.4018,25.4018,25.3121,25.3121,3300.0
2008-10-16 13:40:00,70.65,70.65,70.5,70.64,3200.0,25.3301,25.3301,25.2763,25.3265,3200.0
2008-10-16 13:50:00,70.65,71.0,70.6,71.0,2800.0,25.3301,25.4555,25.3121,25.4555,2800.0
2008-10-16 14:00:00,70.7,71.0,70.7,71.0,1300.0,25.348,25.4555,25.348,25.4555,1300.0
2008-10-16 14:10:00,71.0,71.23,70.72,71.22,3600.0,25.4555,25.538,25.3552,25.5344,3600.0
2008-10-16 14:20:00,71.19,71.22,70.7,70.7,6500.0,25.5237,25.5344,25.348,25.348,6500.0
2008-10-16 14:30:00,71.17,71.22,71.17,71.22,2900.0,25.5165,25.5344,25.5165,25.5344,2900.0
2008-10-16 14:40:00,71.22,71.22,71.17,71.18,1000.0,25.5344,25.5344,25.5165,25.5201,1000.0
2008-10-16 14:50:00,70.71,71.22,70.71,70.71,3400.0,25.3516,25.5344,25.3516,25.3516,3400.0
2008-10-16 15:00:00,71.21,71.21,70.71,71.09,4000.0,25.5308,25.5308,25.3516,25.4878,4000.0
2008-10-16 15:10:00,71.11,71.13,70.6,71.12,400.0,25.495,25.5022,25.3121,25.4986,400.0
2008-10-16 15:20:00,71.14,71.14,70.6,70.7,2600.0,25.5057,25.5057,25.3121,25.348,2600.0
2008-10-16 15:30:00,70.8,71.14,70.6,70.6,2200.0,25.3838,25.5057,25.3121,25.3121,2200.0
2008-10-16 15:40:00,70.6,71.14,70.6,70.61,800.0,25.3121,25.5057,25.3121,25.3157,800.0
2008-10-16 15:50:00,70.71,71.28,70.61,71.21,1900.0,25.3516,25.5559,25.3157,25.5308,1900.0
2008-10-17 09:30:00,70.51,70.51,69.5,70.0,2400.0,25.2799,25.2799,24.9178,25.097,2400.0
2008-10-17 09:40:00,70.0,70.0,69.85,70.0,1300.0,25.097,25.097,25.0432,25.097,1300.0
2008-10-17 09:50:00,69.99,70.49,69.86,70.46,6500.0,25.0934,25.2727,25.0468,25.2619,6500.0
2008-10-17 10:00:00,70.02,70.48,69.96,70.48,1700.0,25.1042,25.2691,25.0827,25.2691,1700.0
2008-10-17 10:10:00,70.39,70.4,69.95,69.95,800.0,25.2368,25.2404,25.0791,25.0791,800.0
2008-10-17 10:20:00,70.11,70.25,70.01,70.19,1200.0,25.1365,25.1867,25.1006,25.1651,1200.0
2008-10-17 10:30:00,70.2,70.2,70.1,70.15,2300.0,25.1687,25.1687,25.1329,25.1508,2300.0
2008-10-17 10:40:00,70.31,70.31,70.18,70.18,800.0,25.2082,25.2082,25.1616,25.1616,800.0
2008-10-17 10:50:00,70.27,70.31,70.27,70.31,900.0,25.1938,25.2082,25.1938,25.2082,900.0
2008-10-17 11:00:00,70.24,70.24,70.21,70.21,300.0,25.1831,25.1831,25.1723,25.1723,300.0
2008-10-17 11:10:00,70.23,70.23,70.01,70.1,4900.0,25.1795,25.1795,25.1006,25.1329,4900.0
2008-10-17 11:20:00,70.15,70.31,70.1,70.1,1200.0,25.1508,25.2082,25.1329,25.1329,1200.0
2008-10-17 11:30:00,70.1,70.29,70.1,70.29,700.0,25.1329,25.201,25.1329,25.201,700.0
2008-10-17 11:40:00,70.28,70.3,70.1,70.23,500.0,25.1974,25.2046,25.1329,25.1795,500.0
2008-10-17 11:50:00,70.23,70.34,70.23,70.29,6600.0,25.1795,25.2189,25.1795,25.201,6600.0
2008-10-17 12:00:00,70.32,70.33,70.26,70.26,900.0,25.2117,25.2153,25.1902,25.1902,900.0
2008-10-17 12:10:00,70.32,70.32,70.02,70.03,4500.0,25.2117,25.2117,25.1042,25.1078,4500.0
2008-10-17 12:20:00,70.05,70.05,70.02,70.02,200.0,25.1149,25.1149,25.1042,25.1042,200.0
2008-10-17 12:30:00,70.18,70.23,70.0,70.16,3300.0,25.1616,25.1795,25.097,25.1544,3300.0
2008-10-17 12:40:00,70.08,70.11,70.0,70.1,500.0,25.1257,25.1365,25.097,25.1329,500.0
2008-10-17 12:50:00,70.11,70.34,70.01,70.03,1000.0,25.1365,25.2189,25.1006,25.1078,1000.0
2008-10-17 13:00:00,70.25,70.27,70.06,70.24,1800.0,25.1867,25.1938,25.1185,25.1831,1800.0
2008-10-17 13:10:00,70.15,70.29,70.15,70.19,1100.0,25.1508,25.201,25.1508,25.1651,1100.0
2008-10-17 13:20:00,70.25,70.35,70.13,70.29,12100.0,25.1867,25.2225,25.1436,25.201,12100.0
2008-10-17 13:30:00,70.3,70.35,70.29,70.3,7400.0,25.2046,25.2225,25.201,25.2046,7400.0
2008-10-17 13:40:00,70.34,70.34,70.3,70.3,2400.0,25.2189,25.2189,25.2046,25.2046,2400.0
2008-10-17 13:50:00,70.32,70.32,70.23,70.23,2800.0,25.2117,25.2117,25.1795,25.1795,2800.0
2008-10-17 14:00:00,70.3,70.32,70.17,70.17,2500.0,25.2046,25.2117,25.158,25.158,2500.0
2008-10-17 14:10:00,70.3,70.35,70.18,70.32,1600.0,25.2046,25.2225,25.1616,25.2117,1600.0
2008-10-17 14:20:00,70.32,70.35,70.3,70.34,1100.0,25.2117,25.2225,25.2046,25.2189,1100.0
2008-10-17 14:30:00,70.3,70.34,70.2,70.2,3400.0,25.2046,25.2189,25.1687,25.1687,3400.0
2008-10-17 14:40:00,70.17,70.3,70.13,70.23,2400.0,25.158,25.2046,25.1436,25.1795,2400.0
2008-10-17 14:50:00,70.29,70.3,70.1,70.14,2200.0,25.201,25.2046,25.1329,25.1472,2200.0
2008-10-17 15:00:00,70.28,70.3,70.1,70.1,3000.0,25.1974,25.2046,25.1329,25.1329,3000.0
2008-10-17 15:10:00,70.15,70.84,70.12,70.28,5400.0,25.1508,25.3982,25.14,25.1974,5400.0
2008-10-17 15:20:00,70.28,70.5,70.14,70.14,5100.0,25.1974,25.2763,25.1472,25.1472,5100.0
2008-10-17 15:30:00,70.14,70.25,70.1,70.1,1700.0,25.1472,25.1867,25.1329,25.1329,1700.0
2008-10-17 15:40:00,70.1,70.15,70.0,70.15,6900.0,25.1329,25.1508,25.097,25.1508,6900.0
2008-10-17 15:50:00,70.15,70.27,69.98,70.26,8100.0,25.1508,25.1938,25.0898,25.1902,8100.0
2008-10-20 09:30:00,71.55,71.55,70.0,70.29,10400.0,25.6527,25.6527,25.097,25.201,10400.0
2008-10-20 09:40:00,71.19,71.19,70.26,71.09,1400.0,25.5237,25.5237,25.1902,25.4878,1400.0
2008-10-20 09:50:00,70.97,71.14,70.27,71.05,1500.0,25.4448,25.5057,25.1938,25.4735,1500.0
2008-10-20 10:00:00,70.4,71.12,70.4,71.09,5300.0,25.2404,25.4986,25.2404,25.4878,5300.0
2008-10-20 10:10:00,71.0,71.09,70.83,71.08,6500.0,25.4555,25.4878,25.3946,25.4842,6500.0
2008-10-20 10:20:00,71.07,71.08,71.0,71.07,7500.0,25.4806,25.4842,25.4555,25.4806,7500.0
2008-10-20 10:30:00,71.08,71.15,71.01,71.15,52800.0,25.4842,25.5093,25.4591,25.5093,52800.0
2008-10-20 10:40:00,71.15,71.18,71.04,71.13,17600.0,25.5093,25.5201,25.4699,25.5022,17600.0
2008-10-20 10:50:00,71.13,71.53,71.12,71.24,107700.0,25.5022,25.6456,25.4986,25.5416,107700.0
2008-10-20 11:00:00,71.24,71.28,71.18,71.18,24500.0,25.5416,25.5559,25.5201,25.5201,24500.0
2008-10-20 11:10:00,71.2,71.2,71.07,71.11,13700.0,25.5273,25.5273,25.4806,25.495,13700.0
2008-10-20 11:20:00,71.07,71.18,71.0,71.05,13800.0,25.4806,25.5201,25.4555,25.4735,13800.0
2008-10-20 11:30:00,71.05,71.08,71.05,71.08,8200.0,25.4735,25.4842,25.4735,25.4842,8200.0
2008-10-20 11:40:00,71.07,71.1,71.05,71.08,31300.0,25.4806,25.4914,25.4735,25.4842,31300.0
2008-10-20 11:50:00,71.1,71.3,71.0,71.3,43800.0,25.4914,25.5631,25.4555,25.5631,43800.0
2008-10-20 12:00:00,71.29,71.35,71.21,71.3,15200.0,25.5595,25.581,25.5308,25.5631,15200.0
2008-10-20 12:10:00,71.32,71.48,71.32,71.48,30500.0,25.5703,25.6276,25.5703,25.6276,30500.0
2008-10-20 12:20:00,71.56,71.58,71.56,71.58,8100.0,25.6563,25.6635,25.6563,25.6635,8100.0
2008-10-20 12:30:00,71.62,71.63,71.51,71.57,7800.0,25.6778,25.6814,25.6384,25.6599,7800.0
2008-10-20 12:40:00,71.58,71.6,71.41,71.6,56300.0,25.6635,25.6707,25.6025,25.6707,56300.0
2008-10-20 12:50:00,71.6,71.8,71.6,71.79,40200.0,25.6707,25.7424,25.6707,25.7388,40200.0
2008-10-20 13:00:00,71.7,71.8,71.37,71.69,648100.0,25.7065,25.7424,25.5882,25.7029,648100.0
2008-10-20 13:10:00,71.41,71.41,71.37,71.37,251200.0,25.6025,25.6025,25.5882,25.5882,251200.0
2008-10-20 13:20:00,71.63,71.64,71.59,71.63,3000.0,25.6814,25.685,25.6671,25.6814,3000.0
2008-10-20 13:30:00,71.6,71.66,71.5,71.66,600.0,25.6707,25.6922,25.6348,25.6922,600.0
2008-10-20 13:40:00,71.67,71.68,71.41,71.6,800.0,25.6958,25.6993,25.6025,25.6707,800.0
2008-10-20 13:50:00,71.5,71.6,71.5,71.5,3900.0,25.6348,25.6707,25.6348,25.6348,3900.0
2008-10-20 14:00:00,71.5,71.59,71.41,71.59,1000.0,25.6348,25.6671,25.6025,25.6671,1000.0
2008-10-20 14:10:00,71.3,71.53,71.0,71.5,2900.0,25.5631,25.6456,25.4555,25.6348,2900.0
2008-10-20 14:20:00,71.5,71.55,71.1,71.52,4700.0,25.6348,25.6527,25.4914,25.642,4700.0
2008-10-20 14:30:00,71.5,71.53,71.21,71.5,1300.0,25.6348,25.6456,25.5308,25.6348,1300.0
2008-10-20 14:40:00,71.5,71.53,71.2,71.25,2900.0,25.6348,25.6456,25.5273,25.5452,2900.0
2008-10-20 14:50:00,71.15,71.53,71.15,71.25,800.0,25.5093,25.6456,25.5093,25.5452,800.0
2008-10-20 15:00:00,71.5,71.5,71.25,71.5,2300.0,25.6348,25.6348,25.5452,25.6348,2300.0
2008-10-20 15:10:00,71.25,71.5,71.25,71.33,2600.0,25.5452,25.6348,25.5452,25.5739,2600.0
2008-10-20 15:20:00,71.5,71.5,71.25,71.25,2400.0,25.6348,25.6348,25.5452,25.5452,2400.0
2008-10-20 15:30:00,71.53,71.54,71.24,71.24,3400.0,25.6456,25.6492,25.5416,25.5416,3400.0
2008-10-20 15:40:00,71.36,71.54,71.22,71.24,5500.0,25.5846,25.6492,25.5344,25.5416,5500.0
2008-10-20 15:50:00,71.31,71.54,71.2,71.4,9400.0,25.5667,25.6492,25.5273,25.599,9400.0
2008-10-21 09:30:00,71.22,72.89,71.16,72.0,13400.0,25.5344,26.1332,25.5129,25.8141,13400.0
2008-10-21 09:40:00,72.0,72.07,71.16,71.81,1700.0,25.8141,25.8392,25.5129,25.746,1700.0
2008-10-21 09:50:00,71.8,71.84,71.6,71.84,8200.0,25.7424,25.7567,25.6707,25.7567,8200.0
2008-10-21 10:00:00,71.84,71.84,71.76,71.76,1800.0,25.7567,25.7567,25.728,25.728,1800.0
2008-10-21 10:10:00,71.75,71.84,71.45,71.45,9300.0,25.7244,25.7567,25.6169,25.6169,9300.0
2008-10-21 10:20:00,71.62,71.64,71.15,71.59,3300.0,25.6778,25.685,25.5093,25.6671,3300.0
2008-10-21 10:30:00,71.17,71.54,71.0,71.01,5600.0,25.5165,25.6492,25.4555,25.4591,5600.0
2008-10-21 10:40:00,71.11,71.14,71.0,71.12,4700.0,25.495,25.5057,25.4555,25.4986,4700.0
2008-10-21 10:50:00,71.15,71.15,70.85,71.15,3000.0,25.5093,25.5093,25.4018,25.5093,3000.0
2008-10-21 11:00:00,71.05,71.07,70.46,70.7,7700.0,25.4735,25.4806,25.2619,25.348,7700.0
2008-10-21 11:10:00,70.7,70.77,70.7,70.77,1700.0,25.348,25.3731,25.348,25.3731,1700.0
2008-10-21 11:20:00,70.93,70.93,70.9,70.91,300.0,25.4305,25.4305,25.4197,25.4233,300.0
2008-10-21 11:30:00,70.94,71.05,70.89,70.89,4000.0,25.434,25.4735,25.4161,25.4161,4000.0
2008-10-21 11:40:00,70.98,71.0,70.8,70.8,1500.0,25.4484,25.4555,25.3838,25.3838,1500.0
2008-10-21 11:50:00,70.71,70.95,70.71,70.93,10100.0,25.3516,25.4376,25.3516,25.4305,10100.0
2008-10-21 12:00:00,70.95,70.95,70.9,70.93,18900.0,25.4376,25.4376,25.4197,25.4305,18900.0
2008-10-21 12:10:00,70.92,70.95,70.92,70.95,18200.0,25.4269,25.4376,25.4269,25.4376,18200.0
2008-10-21 12:20:00,70.95,71.04,70.95,71.03,23000.0,25.4376,25.4699,25.4376,25.4663,23000.0
2008-10-21 12:30:00,71.03,71.18,71.0,71.18,17300.0,25.4663,25.5201,25.4555,25.5201,17300.0
2008-10-21 12:40:00,71.02,71.2,70.85,71.13,17600.0,25.4627,25.5273,25.4018,25.5022,17600.0
2008-10-21 12:50:00,71.15,71.22,71.14,71.19,23100.0,25.5093,25.5344,25.5057,25.5237,23100.0
2008-10-21 13:00:00,71.18,71.22,71.01,71.21,109200.0,25.5201,25.5344,25.4591,25.5308,109200.0
2008-10-21 13:10:00,71.11,71.22,71.11,71.22,1500.0,25.495,25.5344,25.495,25.5344,1500.0
2008-10-21 13:20:00,71.21,71.25,71.21,71.25,7400.0,25.5308,25.5452,25.5308,25.5452,7400.0
2008-10-21 13:30:00,71.21,71.21,71.01,71.01,15600.0,25.5308,25.5308,25.4591,25.4591,15600.0
2008-10-21 13:40:00,71.16,71.22,71.02,71.15,1700.0,25.5129,25.5344,25.4627,25.5093,1700.0
2008-10-21 13:50:00,71.23,71.23,71.01,71.15,1200.0,25.538,25.538,25.4591,25.5093,1200.0
2008-10-21 14:00:00,71.02,71.15,71.0,71.0,3800.0,25.4627,25.5093,25.4555,25.4555,3800.0
2008-10-21 14:10:00,71.0,71.1,71.0,71.0,1600.0,25.4555,25.4914,25.4555,25.4555,1600.0
2008-10-21 14:20:00,71.0,71.15,71.0,71.13,4300.0,25.4555,25.5093,25.4555,25.5022,4300.0
2008-10-21 14:30:00,71.14,71.18,71.12,71.14,10700.0,25.5057,25.5201,25.4986,25.5057,10700.0
2008-10-21 14:40:00,71.12,71.15,71.1,71.13,8300.0,25.4986,25.5093,25.4914,25.5022,8300.0
2008-10-21 14:50:00,71.16,71.17,71.16,71.17,500.0,25.5129,25.5165,25.5129,25.5165,500.0
2008-10-21 15:00:00,71.16,71.17,71.16,71.17,5000.0,25.5129,25.5165,25.5129,25.5165,5000.0
2008-10-21 15:10:00,71.17,71.17,71.12,71.16,10600.0,25.5165,25.5165,25.4986,25.5129,10600.0
2008-10-21 15:20:00,71.15,71.16,71.15,71.16,200.0,25.5093,25.5129,25.5093,25.5129,200.0
2008-10-21 15:30:00,71.15,71.16,71.12,71.12,2800.0,25.5093,25.5129,25.4986,25.4986,2800.0
2008-10-21 15:40:00,71.12,71.16,71.0,71.0,5600.0,25.4986,25.5129,25.4555,25.4555,5600.0
2008-10-21 15:50:00,71.0,71.03,70.9,70.99,8500.0,25.4555,25.4663,25.4197,25.452,8500.0
2008-10-22 09:30:00,71.68,71.68,70.71,70.97,3600.0,25.6993,25.6993,25.3516,25.4448,3600.0
2008-10-22 09:40:00,70.81,70.94,70.58,70.9,3800.0,25.3874,25.434,25.305,25.4197,3800.0
2008-10-22 09:50:00,70.65,70.95,70.63,70.95,2500.0,25.3301,25.4376,25.3229,25.4376,2500.0
2008-10-22 10:00:00,70.7,70.9,70.7,70.9,700.0,25.348,25.4197,25.348,25.4197,700.0
2008-10-22 10:10:00,70.72,70.94,70.72,70.77,1300.0,25.3552,25.434,25.3552,25.3731,1300.0
2008-10-22 10:20:00,70.87,70.95,70.87,70.95,2500.0,25.4089,25.4376,25.4089,25.4376,2500.0
2008-10-22 10:30:00,70.81,70.9,70.63,70.89,4400.0,25.3874,25.4197,25.3229,25.4161,4400.0
2008-10-22 10:40:00,70.63,70.9,70.63,70.75,3100.0,25.3229,25.4197,25.3229,25.3659,3100.0
2008-10-22 10:50:00,70.75,70.9,70.75,70.9,1400.0,25.3659,25.4197,25.3659,25.4197,1400.0
2008-10-22 11:00:00,70.9,70.94,70.9,70.92,2500.0,25.4197,25.434,25.4197,25.4269,2500.0
2008-10-22 11:10:00,70.93,70.95,70.91,70.91,2100.0,25.4305,25.4376,25.4233,25.4233,2100.0
2008-10-22 11:20:00,70.95,70.95,70.91,70.91,3600.0,25.4376,25.4376,25.4233,25.4233,3600.0
2008-10-22 11:30:00,70.91,70.91,70.9,70.9,1300.0,25.4233,25.4233,25.4197,25.4197,1300.0
2008-10-22 11:40:00,70.91,70.91,70.75,70.75,5800.0,25.4233,25.4233,25.3659,25.3659,5800.0
2008-10-22 11:50:00,70.77,70.82,70.75,70.82,2900.0,25.3731,25.391,25.3659,25.391,2900.0
2008-10-22 12:00:00,70.83,70.83,70.83,70.83,100.0,25.3946,25.3946,25.3946,25.3946,100.0
2008-10-22 12:10:00,70.85,70.85,70.75,70.83,2700.0,25.4018,25.4018,25.3659,25.3946,2700.0
2008-10-22 12:20:00,70.85,70.85,70.84,70.84,900.0,25.4018,25.4018,25.3982,25.3982,900.0
2008-10-22 12:30:00,70.81,70.85,70.81,70.85,600.0,25.3874,25.4018,25.3874,25.4018,600.0
2008-10-22 12:40:00,70.8,70.8,70.8,70.8,100.0,25.3838,25.3838,25.3838,25.3838,100.0
2008-10-22 12:50:00,70.84,70.84,70.83,70.83,700.0,25.3982,25.3982,25.3946,25.3946,700.0
2008-10-22 13:00:00,70.85,70.85,70.77,70.77,600.0,25.4018,25.4018,25.3731,25.3731,600.0
2008-10-22 13:10:00,70.75,70.9,70.75,70.9,400.0,25.3659,25.4197,25.3659,25.4197,400.0
2008-10-22 13:20:00,70.89,70.9,70.89,70.9,500.0,25.4161,25.4197,25.4161,25.4197,500.0
2008-10-22 13:30:00,70.86,70.9,70.86,70.9,8600.0,25.4054,25.4197,25.4054,25.4197,8600.0
2008-10-22 13:40:00,70.9,70.9,70.78,70.78,2900.0,25.4197,25.4197,25.3767,25.3767,2900.0
2008-10-22 13:50:00,70.76,70.76,70.76,70.76,100.0,25.3695,25.3695,25.3695,25.3695,100.0
2008-10-22 14:00:00,70.77,70.79,70.77,70.78,800.0,25.3731,25.3803,25.3731,25.3767,800.0
2008-10-22 14:10:00,70.76,70.77,70.76,70.77,1000.0,25.3695,25.3731,25.3695,25.3731,1000.0
2008-10-22 14:20:00,70.77,70.8,70.77,70.78,3500.0,25.3731,25.3838,25.3731,25.3767,3500.0
2008-10-22 14:30:00,70.79,70.8,70.77,70.8,1500.0,25.3803,25.3838,25.3731,25.3838,1500.0
2008-10-22 14:40:00,70.78,70.8,70.75,70.75,8300.0,25.3767,25.3838,25.3659,25.3659,8300.0
2008-10-22 14:50:00,70.78,70.8,70.75,70.8,1200.0,25.3767,25.3838,25.3659,25.3838,1200.0
2008-10-22 15:00:00,70.8,70.8,70.73,70.75,6900.0,25.3838,25.3838,25.3587,25.3659,6900.0
2008-10-22 15:10:00,70.74,70.75,70.65,70.65,4900.0,25.3623,25.3659,25.3301,25.3301,4900.0
2008-10-22 15:20:00,70.61,70.63,70.33,70.51,10200.0,25.3157,25.3229,25.2153,25.2799,10200.0
2008-10-22 15:30:00,70.6,70.6,70.56,70.59,1300.0,25.3121,25.3121,25.2978,25.3086,1300.0
2008-10-22 15:40:00,70.59,70.59,70.49,70.49,3400.0,25.3086,25.3086,25.2727,25.2727,3400.0
2008-10-22 15:50:00,70.49,70.49,70.27,70.4,4900.0,25.2727,25.2727,25.1938,25.2404,4900.0
2008-10-23 09:30:00,70.4,71.38,70.13,70.4,3100.0,25.2404,25.5918,25.1436,25.2404,3100.0
2008-10-23 09:40:00,70.36,70.4,70.13,70.4,1700.0,25.2261,25.2404,25.1436,25.2404,1700.0
2008-10-23 09:50:00,70.13,70.4,70.11,70.4,2200.0,25.1436,25.2404,25.1365,25.2404,2200.0
2008-10-23 10:00:00,70.4,70.5,70.15,70.4,1200.0,25.2404,25.2763,25.1508,25.2404,1200.0
2008-10-23 10:10:00,70.54,70.59,70.27,70.45,6800.0,25.2906,25.3086,25.1938,25.2584,6800.0
2008-10-23 10:20:00,70.23,71.0,70.22,71.0,1500.0,25.1795,25.4555,25.1759,25.4555,1500.0
2008-10-23 10:30:00,70.95,70.99,70.42,70.95,3800.0,25.4376,25.452,25.2476,25.4376,3800.0
2008-10-23 10:40:00,70.87,70.87,70.11,70.15,1600.0,25.4089,25.4089,25.1365,25.1508,1600.0
2008-10-23 10:50:00,70.15,70.5,70.13,70.14,1900.0,25.1508,25.2763,25.1436,25.1472,1900.0
2008-10-23 11:00:00,70.22,70.5,70.22,70.5,1000.0,25.1759,25.2763,25.1759,25.2763,1000.0
2008-10-23 11:10:00,70.28,70.45,70.28,70.45,300.0,25.1974,25.2584,25.1974,25.2584,300.0
2008-10-23 11:20:00,70.4,70.5,70.1,70.5,1200.0,25.2404,25.2763,25.1329,25.2763,1200.0
2008-10-23 11:30:00,70.15,71.0,70.15,70.31,2900.0,25.1508,25.4555,25.1508,25.2082,2900.0
2008-10-23 11:40:00,70.37,70.73,70.32,70.73,2600.0,25.2297,25.3587,25.2117,25.3587,2600.0
2008-10-23 11:50:00,70.46,70.46,70.46,70.46,400.0,25.2619,25.2619,25.2619,25.2619,400.0
2008-10-23 12:00:00,70.1,70.16,70.1,70.16,4700.0,25.1329,25.1544,25.1329,25.1544,4700.0
2008-10-23 12:10:00,70.31,70.74,70.11,70.71,2400.0,25.2082,25.3623,25.1365,25.3516,2400.0
2008-10-23 12:20:00,70.28,70.32,70.24,70.24,500.0,25.1974,25.2117,25.1831,25.1831,500.0
2008-10-23 12:30:00,70.61,70.65,70.19,70.61,1800.0,25.3157,25.3301,25.1651,25.3157,1800.0
2008-10-23 12:40:00,70.51,70.51,70.13,70.13,400.0,25.2799,25.2799,25.1436,25.1436,400.0
2008-10-23 12:50:00,70.13,70.63,70.13,70.21,700.0,25.1436,25.3229,25.1436,25.1723,700.0
2008-10-23 13:00:00,70.6,70.6,70.6,70.6,300.0,25.3121,25.3121,25.3121,25.3121,300.0
2008-10-23 13:10:00,70.72,70.8,70.72,70.75,500.0,25.3552,25.3838,25.3552,25.3659,500.0
2008-10-23 13:20:00,70.95,70.95,70.25,70.47,1800.0,25.4376,25.4376,25.1867,25.2655,1800.0
2008-10-23 13:30:00,70.27,71.0,70.11,70.55,4600.0,25.1938,25.4555,25.1365,25.2942,4600.0
2008-10-23 13:40:00,70.9,70.98,70.55,70.8,4500.0,25.4197,25.4484,25.2942,25.3838,4500.0
2008-10-23 13:50:00,70.7,70.79,70.55,70.79,600.0,25.348,25.3803,25.2942,25.3803,600.0
2008-10-23 14:00:00,70.5,70.8,70.4,70.41,3500.0,25.2763,25.3838,25.2404,25.244,3500.0
2008-10-23 14:10:00,70.41,70.41,70.41,70.41,0.0,25.244,25.244,25.244,25.244,0.0
2008-10-23 14:20:00,70.65,70.65,70.61,70.65,1100.0,25.3301,25.3301,25.3157,25.3301,1100.0
2008-10-23 14:30:00,70.21,70.68,70.21,70.35,5600.0,25.1723,25.3408,25.1723,25.2225,5600.0
2008-10-23 14:40:00,70.31,70.8,70.31,70.76,2100.0,25.2082,25.3838,25.2082,25.3695,2100.0
2008-10-23 14:50:00,70.31,70.63,70.31,70.63,200.0,25.2082,25.3229,25.2082,25.3229,200.0
2008-10-23 15:00:00,70.65,70.78,70.31,70.35,900.0,25.3301,25.3767,25.2082,25.2225,900.0
2008-10-23 15:10:00,70.36,70.37,70.11,70.15,17200.0,25.2261,25.2297,25.1365,25.1508,17200.0
2008-10-23 15:20:00,70.15,70.5,70.15,70.17,2000.0,25.1508,25.2763,25.1508,25.158,2000.0
2008-10-23 15:30:00,70.49,71.05,70.23,70.5,1700.0,25.2727,25.4735,25.1795,25.2763,1700.0
2008-10-23 15:40:00,70.6,71.89,70.51,71.58,26600.0,25.3121,25.7746,25.2799,25.6635,26600.0
2008-10-23 15:50:00,71.4,71.59,71.0,71.59,7300.0,25.599,25.6671,25.4555,25.6671,7300.0
2008-10-24 09:30:00,70.4,70.8,69.46,69.5,13600.0,25.2404,25.3838,24.9034,24.9178,13600.0
2008-10-24 09:40:00,69.52,69.52,69.52,69.52,100.0,24.9249,24.9249,24.9249,24.9249,100.0
2008-10-24 09:50:00,69.9,70.0,69.6,69.68,8300.0,25.0612,25.097,24.9536,24.9823,8300.0
2008-10-24 10:00:00,69.7,69.7,69.6,69.6,500.0,24.9895,24.9895,24.9536,24.9536,500.0
2008-10-24 10:10:00,69.67,69.69,69.62,69.69,700.0,24.9787,24.9859,24.9608,24.9859,700.0
2008-10-24 10:20:00,69.69,69.69,69.06,69.06,2000.0,24.9859,24.9859,24.76,24.76,2000.0
2008-10-24 10:30:00,69.45,69.49,69.45,69.47,700.0,24.8998,24.9142,24.8998,24.907,700.0
2008-10-24 10:40:00,69.47,69.49,69.23,69.48,9800.0,24.907,24.9142,24.821,24.9106,9800.0
2008-10-24 10:50:00,69.49,69.68,69.49,69.66,1300.0,24.9142,24.9823,24.9142,24.9751,1300.0
2008-10-24 11:00:00,69.67,69.69,69.54,69.69,1200.0,24.9787,24.9859,24.9321,24.9859,1200.0
2008-10-24 11:10:00,69.7,69.7,69.62,69.7,5200.0,24.9895,24.9895,24.9608,24.9895,5200.0
2008-10-24 11:20:00,69.68,69.68,69.66,69.68,800.0,24.9823,24.9823,24.9751,24.9823,800.0
2008-10-24 11:30:00,69.63,69.7,69.39,69.39,1300.0,24.9644,24.9895,24.8783,24.8783,1300.0
2008-10-24 11:40:00,69.39,69.7,69.35,69.35,4100.0,24.8783,24.9895,24.864,24.864,4100.0
2008-10-24 11:50:00,69.46,69.7,69.46,69.7,1200.0,24.9034,24.9895,24.9034,24.9895,1200.0
2008-10-24 12:00:00,69.63,69.63,69.61,69.61,300.0,24.9644,24.9644,24.9572,24.9572,300.0
2008-10-24 12:10:00,69.7,69.7,69.35,69.36,4400.0,24.9895,24.9895,24.864,24.8676,4400.0
2008-10-24 12:20:00,69.89,69.9,69.85,69.86,600.0,25.0576,25.0612,25.0432,25.0468,600.0
2008-10-24 12:30:00,69.9,69.95,69.9,69.9,1600.0,25.0612,25.0791,25.0612,25.0612,1600.0
2008-10-24 12:40:00,69.9,69.95,69.46,69.5,8900.0,25.0612,25.0791,24.9034,24.9178,8900.0
2008-10-24 12:50:00,69.57,69.81,69.5,69.81,2400.0,24.9429,25.0289,24.9178,25.0289,2400.0
2008-10-24 13:00:00,69.88,69.99,69.47,69.94,5000.0,25.054,25.0934,24.907,25.0755,5000.0
2008-10-24 13:10:00,69.93,69.93,69.75,69.93,1200.0,25.0719,25.0719,25.0074,25.0719,1200.0
2008-10-24 13:20:00,69.94,70.0,69.85,69.94,10100.0,25.0755,25.097,25.0432,25.0755,10100.0
2008-10-24 13:30:00,69.94,69.95,69.9,69.9,6000.0,25.0755,25.0791,25.0612,25.0612,6000.0
2008-10-24 13:40:00,69.9,69.95,69.9,69.95,1500.0,25.0612,25.0791,25.0612,25.0791,1500.0
2008-10-24 13:50:00,69.93,69.95,69.93,69.93,900.0,25.0719,25.0791,25.0719,25.0719,900.0
2008-10-24 14:00:00,69.95,69.95,69.87,69.92,3900.0,25.0791,25.0791,25.0504,25.0683,3900.0
2008-10-24 14:10:00,69.9,69.95,69.87,69.87,1100.0,25.0612,25.0791,25.0504,25.0504,1100.0
2008-10-24 14:20:00,69.91,69.91,69.87,69.87,300.0,25.0648,25.0648,25.0504,25.0504,300.0
2008-10-24 14:30:00,69.87,69.95,69.87,69.95,2100.0,25.0504,25.0791,25.0504,25.0791,2100.0
2008-10-24 14:40:00,69.95,70.0,69.95,69.98,2400.0,25.0791,25.097,25.0791,25.0898,2400.0
2008-10-24 14:50:00,69.95,70.0,69.95,69.96,3000.0,25.0791,25.097,25.0791,25.0827,3000.0
2008-10-24 15:00:00,69.96,70.0,69.8,69.9,9500.0,25.0827,25.097,25.0253,25.0612,9500.0
2008-10-24 15:10:00,69.97,70.0,69.72,69.8,2600.0,25.0863,25.097,24.9966,25.0253,2600.0
2008-10-24 15:20:00,69.84,69.84,69.55,69.59,4100.0,25.0397,25.0397,24.9357,24.95,4100.0
2008-10-24 15:30:00,69.56,69.85,69.35,69.35,10200.0,24.9393,25.0432,24.864,24.864,10200.0
2008-10-24 15:40:00,69.3,69.85,69.09,69.09,10900.0,24.846,25.0432,24.7708,24.7708,10900.0
2008-10-24 15:50:00,69.25,69.85,69.25,69.8,3400.0,24.8281,25.0432,24.8281,25.0253,3400.0
2008-10-27 09:30:00,70.04,70.38,70.04,70.25,26900.0,25.1114,25.2333,25.1114,25.1867,26900.0
2008-10-27 09:40:00,70.21,70.21,70.08,70.17,9600.0,25.1723,25.1723,25.1257,25.158,9600.0
2008-10-27 09:50:00,70.0,70.07,69.93,69.93,3200.0,25.097,25.1221,25.0719,25.0719,3200.0
2008-10-27 10:00:00,70.0,70.0,69.85,69.95,4100.0,25.097,25.097,25.0432,25.0791,4100.0
2008-10-27 10:10:00,69.96,69.96,69.95,69.95,200.0,25.0827,25.0827,25.0791,25.0791,200.0
2008-10-27 10:20:00,69.9,69.9,69.75,69.75,2500.0,25.0612,25.0612,25.0074,25.0074,2500.0
2008-10-27 10:30:00,69.74,69.81,69.66,69.66,2800.0,25.0038,25.0289,24.9751,24.9751,2800.0
2008-10-27 10:40:00,69.65,69.65,68.94,68.94,16500.0,24.9715,24.9715,24.717,24.717,16500.0
2008-10-27 10:50:00,68.94,68.94,68.12,68.12,14600.0,24.717,24.717,24.423,24.423,14600.0
2008-10-27 11:00:00,68.21,68.29,68.12,68.14,2900.0,24.4553,24.4839,24.423,24.4302,2900.0
2008-10-27 11:10:00,68.15,69.29,68.08,68.45,18700.0,24.4337,24.8425,24.4086,24.5413,18700.0
2008-10-27 11:20:00,68.4,68.43,68.4,68.43,700.0,24.5234,24.5341,24.5234,24.5341,700.0
2008-10-27 11:30:00,68.55,68.55,68.43,68.44,15200.0,24.5772,24.5772,24.5341,24.5377,15200.0
2008-10-27 11:40:00,68.44,68.54,68.18,68.44,18000.0,24.5377,24.5736,24.4445,24.5377,18000.0
2008-10-27 11:50:00,68.44,68.55,68.25,68.44,26100.0,24.5377,24.5772,24.4696,24.5377,26100.0
2008-10-27 12:00:00,68.44,68.44,68.25,68.3,9100.0,24.5377,24.5377,24.4696,24.4875,9100.0
2008-10-27 12:10:00,68.3,68.31,68.23,68.27,6700.0,24.4875,24.4911,24.4624,24.4768,6700.0
2008-10-27 12:20:00,68.27,68.31,68.03,68.22,26400.0,24.4768,24.4911,24.3907,24.4588,26400.0
2008-10-27 12:30:00,68.03,68.07,68.03,68.07,2600.0,24.3907,24.4051,24.3907,24.4051,2600.0
2008-10-27 12:40:00,68.07,68.07,68.0,68.0,19900.0,24.4051,24.4051,24.38,24.38,19900.0
2008-10-27 12:50:00,68.17,68.19,67.88,68.19,30700.0,24.4409,24.4481,24.3369,24.4481,30700.0
2008-10-27 13:00:00,68.19,68.19,68.05,68.1,26900.0,24.4481,24.4481,24.3979,24.4158,26900.0
2008-10-27 13:10:00,68.1,68.53,67.88,67.96,9800.0,24.4158,24.57,24.3369,24.3656,9800.0
2008-10-27 13:20:00,67.96,68.1,67.95,68.1,3100.0,24.3656,24.4158,24.362,24.4158,3100.0
2008-10-27 13:30:00,68.11,68.4,68.09,68.17,9600.0,24.4194,24.5234,24.4122,24.4409,9600.0
2008-10-27 13:40:00,68.24,68.24,67.85,67.85,17900.0,24.466,24.466,24.3262,24.3262,17900.0
2008-10-27 13:50:00,67.93,68.0,67.83,68.0,18200.0,24.3549,24.38,24.319,24.38,18200.0
2008-10-27 14:00:00,68.0,68.0,67.8,67.91,9900.0,24.38,24.38,24.3083,24.3477,9900.0
2008-10-27 14:10:00,67.78,67.93,67.78,67.93,4400.0,24.3011,24.3549,24.3011,24.3549,4400.0
2008-10-27 14:20:00,67.93,68.09,67.79,67.79,3600.0,24.3549,24.4122,24.3047,24.3047,3600.0
2008-10-27 14:30:00,67.96,67.96,67.6,67.63,43100.0,24.3656,24.3656,24.2366,24.2473,43100.0
2008-10-27 14:40:00,67.63,67.63,67.47,67.5,27700.0,24.2473,24.2473,24.1899,24.2007,27700.0
2008-10-27 14:50:00,67.55,67.55,67.38,67.5,4300.0,24.2186,24.2186,24.1577,24.2007,4300.0
2008-10-27 15:00:00,67.5,67.55,67.39,67.39,2300.0,24.2007,24.2186,24.1613,24.1613,2300.0
2008-10-27 15:10:00,67.39,68.17,67.2,67.31,41100.0,24.1613,24.4409,24.0931,24.1326,41100.0
2008-10-27 15:20:00,67.44,67.65,67.44,67.62,26300.0,24.1792,24.2545,24.1792,24.2437,26300.0
2008-10-27 15:30:00,67.62,67.8,67.15,67.15,21300.0,24.2437,24.3083,24.0752,24.0752,21300.0
2008-10-27 15:40:00,67.2,67.58,66.8,66.8,33100.0,24.0931,24.2294,23.9497,23.9497,33100.0
2008-10-27 15:50:00,66.8,67.89,66.25,66.25,115400.0,23.9497,24.3405,23.7525,23.7525,115400.0
2008-10-28 09:30:00,67.69,68.0,67.22,67.38,4700.0,24.2688,24.38,24.1003,24.1577,4700.0
2008-10-28 09:40:00,67.5,67.5,67.19,67.42,4600.0,24.2007,24.2007,24.0896,24.172,4600.0
2008-10-28 09:50:00,67.43,67.55,67.41,67.42,2000.0,24.1756,24.2186,24.1684,24.172,2000.0
2008-10-28 10:00:00,67.7,67.7,67.17,67.17,4000.0,24.2724,24.2724,24.0824,24.0824,4000.0
2008-10-28 10:10:00,67.22,67.39,67.18,67.21,2000.0,24.1003,24.1613,24.086,24.0967,2000.0
2008-10-28 10:20:00,67.26,67.3,67.15,67.19,8600.0,24.1147,24.129,24.0752,24.0896,8600.0
2008-10-28 10:30:00,67.24,67.28,67.15,67.21,3700.0,24.1075,24.1218,24.0752,24.0967,3700.0
2008-10-28 10:40:00,67.16,67.65,67.15,67.22,4900.0,24.0788,24.2545,24.0752,24.1003,4900.0
2008-10-28 10:50:00,67.34,67.5,67.23,67.25,2000.0,24.1433,24.2007,24.1039,24.1111,2000.0
2008-10-28 11:00:00,67.31,67.45,67.16,67.25,5800.0,24.1326,24.1828,24.0788,24.1111,5800.0
2008-10-28 11:10:00,67.3,67.43,67.26,67.26,3000.0,24.129,24.1756,24.1147,24.1147,3000.0
2008-10-28 11:20:00,67.36,67.48,67.23,67.48,3400.0,24.1505,24.1935,24.1039,24.1935,3400.0
2008-10-28 11:30:00,67.35,67.55,67.35,67.46,2300.0,24.1469,24.2186,24.1469,24.1864,2300.0
2008-10-28 11:40:00,67.53,67.7,67.53,67.7,1100.0,24.2115,24.2724,24.2115,24.2724,1100.0
2008-10-28 11:50:00,67.58,67.65,67.4,67.64,1300.0,24.2294,24.2545,24.1648,24.2509,1300.0
2008-10-28 12:00:00,67.46,68.0,67.46,67.81,3700.0,24.1864,24.38,24.1864,24.3118,3700.0
2008-10-28 12:10:00,67.82,68.25,67.55,68.25,3100.0,24.3154,24.4696,24.2186,24.4696,3100.0
2008-10-28 12:20:00,68.15,68.25,67.75,68.09,1900.0,24.4337,24.4696,24.2903,24.4122,1900.0
2008-10-28 12:30:00,67.92,68.03,67.53,67.53,1300.0,24.3513,24.3907,24.2115,24.2115,1300.0
2008-10-28 12:40:00,67.85,67.85,67.85,67.85,100.0,24.3262,24.3262,24.3262,24.3262,100.0
2008-10-28 12:50:00,67.85,67.9,67.77,67.77,700.0,24.3262,24.3441,24.2975,24.2975,700.0
2008-10-28 13:00:00,67.78,67.9,67.78,67.88,700.0,24.3011,24.3441,24.3011,24.3369,700.0
2008-10-28 13:10:00,67.86,67.88,67.45,67.45,3800.0,24.3298,24.3369,24.1828,24.1828,3800.0
2008-10-28 13:20:00,67.89,67.89,67.53,67.54,1500.0,24.3405,24.3405,24.2115,24.215,1500.0
2008-10-28 13:30:00,67.86,67.89,67.86,67.89,600.0,24.3298,24.3405,24.3298,24.3405,600.0
2008-10-28 13:40:00,67.89,68.0,67.77,68.0,1800.0,24.3405,24.38,24.2975,24.38,1800.0
2008-10-28 13:50:00,68.0,68.7,67.78,67.9,18200.0,24.38,24.6309,24.3011,24.3441,18200.0
2008-10-28 14:00:00,67.9,67.9,67.6,67.87,3000.0,24.3441,24.3441,24.2366,24.3334,3000.0
2008-10-28 14:10:00,67.86,68.25,67.6,68.15,4300.0,24.3298,24.4696,24.2366,24.4337,4300.0
2008-10-28 14:20:00,68.06,68.06,67.65,67.73,3200.0,24.4015,24.4015,24.2545,24.2832,3200.0
2008-10-28 14:30:00,67.81,67.85,67.79,67.84,1800.0,24.3118,24.3262,24.3047,24.3226,1800.0
2008-10-28 14:40:00,67.79,68.0,67.66,67.84,11500.0,24.3047,24.38,24.2581,24.3226,11500.0
2008-10-28 14:50:00,67.71,67.85,67.66,67.76,4500.0,24.276,24.3262,24.2581,24.2939,4500.0
2008-10-28 15:00:00,67.85,67.85,67.65,67.69,800.0,24.3262,24.3262,24.2545,24.2688,800.0
2008-10-28 15:10:00,67.69,67.69,67.5,67.54,3700.0,24.2688,24.2688,24.2007,24.215,3700.0
2008-10-28 15:20:00,67.54,67.69,67.45,67.63,3200.0,24.215,24.2688,24.1828,24.2473,3200.0
2008-10-28 15:30:00,67.67,68.0,67.45,67.68,7700.0,24.2616,24.38,24.1828,24.2652,7700.0
2008-10-28 15:40:00,67.45,67.82,67.25,67.5,8900.0,24.1828,24.3154,24.1111,24.2007,8900.0
2008-10-28 15:50:00,67.5,68.0,67.27,67.49,6400.0,24.2007,24.38,24.1182,24.1971,6400.0
2008-10-29 09:30:00,67.41,69.5,67.41,67.72,10600.0,24.1684,24.9178,24.1684,24.2796,10600.0
2008-10-29 09:40:00,67.85,69.0,67.61,69.0,6400.0,24.3262,24.7385,24.2401,24.7385,6400.0
2008-10-29 09:50:00,68.8,69.01,68.55,68.78,1500.0,24.6668,24.7421,24.5772,24.6596,1500.0
2008-10-29 10:00:00,69.2,69.2,68.41,68.41,3400.0,24.8102,24.8102,24.527,24.527,3400.0
2008-10-29 10:10:00,68.85,69.0,68.28,68.31,2200.0,24.6847,24.7385,24.4804,24.4911,2200.0
2008-10-29 10:20:00,68.31,69.0,68.31,68.48,3300.0,24.4911,24.7385,24.4911,24.5521,3300.0
2008-10-29 10:30:00,68.48,68.92,68.44,68.91,3500.0,24.5521,24.7098,24.5377,24.7062,3500.0
2008-10-29 10:40:00,68.86,68.91,68.52,68.69,1500.0,24.6883,24.7062,24.5664,24.6273,1500.0
2008-10-29 10:50:00,68.74,69.14,68.72,69.11,18800.0,24.6453,24.7887,24.6381,24.7779,18800.0
2008-10-29 11:00:00,69.14,69.15,68.61,69.13,5900.0,24.7887,24.7923,24.5987,24.7851,5900.0
2008-10-29 11:10:00,69.13,69.23,69.11,69.23,8400.0,24.7851,24.821,24.7779,24.821,8400.0
2008-10-29 11:20:00,69.23,69.35,69.23,69.35,6400.0,24.821,24.864,24.821,24.864,6400.0
2008-10-29 11:30:00,69.4,69.63,69.4,69.63,4400.0,24.8819,24.9644,24.8819,24.9644,4400.0
2008-10-29 11:40:00,69.63,69.63,69.63,69.63,11300.0,24.9644,24.9644,24.9644,24.9644,11300.0
2008-10-29 11:50:00,69.65,69.9,69.65,69.9,100200.0,24.9715,25.0612,24.9715,25.0612,100200.0
2008-10-29 12:00:00,69.78,69.78,69.35,69.35,11000.0,25.0181,25.0181,24.864,24.864,11000.0
2008-10-29 12:10:00,69.7,69.78,69.5,69.75,2100.0,24.9895,25.0181,24.9178,25.0074,2100.0
2008-10-29 12:20:00,69.65,69.88,69.51,69.66,4700.0,24.9715,25.054,24.9213,24.9751,4700.0
2008-10-29 12:30:00,69.78,69.9,68.8,69.85,8200.0,25.0181,25.0612,24.6668,25.0432,8200.0
2008-10-29 12:40:00,69.82,69.82,69.68,69.79,700.0,25.0325,25.0325,24.9823,25.0217,700.0
2008-10-29 12:50:00,69.77,69.87,69.77,69.87,500.0,25.0146,25.0504,25.0146,25.0504,500.0
2008-10-29 13:00:00,69.87,69.87,69.75,69.84,3800.0,25.0504,25.0504,25.0074,25.0397,3800.0
2008-10-29 13:10:00,69.71,69.88,69.71,69.88,8300.0,24.993,25.054,24.993,25.054,8300.0
2008-10-29 13:20:00,69.84,69.88,69.84,69.88,3900.0,25.0397,25.054,25.0397,25.054,3900.0
2008-10-29 13:30:00,69.88,69.88,69.74,69.87,2500.0,25.054,25.054,25.0038,25.0504,2500.0
2008-10-29 13:40:00,69.88,69.88,69.51,69.78,9300.0,25.054,25.054,24.9213,25.0181,9300.0
2008-10-29 13:50:00,69.59,69.67,69.5,69.5,1400.0,24.95,24.9787,24.9178,24.9178,1400.0
2008-10-29 14:00:00,69.54,69.67,69.5,69.67,2700.0,24.9321,24.9787,24.9178,24.9787,2700.0
2008-10-29 14:10:00,69.53,69.67,69.52,69.63,2700.0,24.9285,24.9787,24.9249,24.9644,2700.0
2008-10-29 14:20:00,71.0,71.0,69.75,70.08,8100.0,25.4555,25.4555,25.0074,25.1257,8100.0
2008-10-29 14:30:00,69.97,69.98,69.65,69.93,1300.0,25.0863,25.0898,24.9715,25.0719,1300.0
2008-10-29 14:40:00,69.9,69.98,69.9,69.92,1100.0,25.0612,25.0898,25.0612,25.0683,1100.0
2008-10-29 14:50:00,69.85,69.98,69.75,69.75,3200.0,25.0432,25.0898,25.0074,25.0074,3200.0
2008-10-29 15:00:00,69.9,69.93,69.81,69.9,1200.0,25.0612,25.0719,25.0289,25.0612,1200.0
2008-10-29 15:10:00,69.92,70.1,69.86,70.07,10100.0,25.0683,25.1329,25.0468,25.1221,10100.0
2008-10-29 15:20:00,70.1,70.25,69.76,70.15,17500.0,25.1329,25.1867,25.011,25.1508,17500.0
2008-10-29 15:30:00,70.1,70.15,69.75,70.14,6100.0,25.1329,25.1508,25.0074,25.1472,6100.0
2008-10-29 15:40:00,70.1,70.15,69.75,70.14,4800.0,25.1329,25.1508,25.0074,25.1472,4800.0
2008-10-29 15:50:00,70.11,70.17,69.96,70.05,8300.0,25.1365,25.158,25.0827,25.1149,8300.0
2008-10-30 09:30:00,70.95,71.08,70.86,71.07,5400.0,25.4376,25.4842,25.4054,25.4806,5400.0
2008-10-30 09:40:00,71.07,71.6,71.06,71.6,6500.0,25.4806,25.6707,25.4771,25.6707,6500.0
2008-10-30 09:50:00,71.61,71.62,70.5,71.0,28800.0,25.6743,25.6778,25.2763,25.4555,28800.0
2008-10-30 10:00:00,70.67,71.4,70.67,71.2,11200.0,25.3372,25.599,25.3372,25.5273,11200.0
2008-10-30 10:10:00,71.2,71.2,71.1,71.15,2200.0,25.5273,25.5273,25.4914,25.5093,2200.0
2008-10-30 10:20:00,71.11,71.15,71.1,71.15,3000.0,25.495,25.5093,25.4914,25.5093,3000.0
2008-10-30 10:30:00,71.13,71.15,71.1,71.1,900.0,25.5022,25.5093,25.4914,25.4914,900.0
2008-10-30 10:40:00,71.14,71.42,71.13,71.42,2000.0,25.5057,25.6061,25.5022,25.6061,2000.0
2008-10-30 10:50:00,71.29,71.5,71.29,71.5,9700.0,25.5595,25.6348,25.5595,25.6348,9700.0
2008-10-30 11:00:00,71.48,71.66,71.39,71.39,3600.0,25.6276,25.6922,25.5954,25.5954,3600.0
2008-10-30 11:10:00,71.65,71.65,71.57,71.57,400.0,25.6886,25.6886,25.6599,25.6599,400.0
2008-10-30 11:20:00,71.65,71.65,71.46,71.47,1600.0,25.6886,25.6886,25.6205,25.6241,1600.0
2008-10-30 11:30:00,71.54,71.55,71.48,71.55,1700.0,25.6492,25.6527,25.6276,25.6527,1700.0
2008-10-30 11:40:00,71.53,71.75,71.53,71.75,1900.0,25.6456,25.7244,25.6456,25.7244,1900.0
2008-10-30 11:50:00,71.45,71.55,71.45,71.45,1800.0,25.6169,25.6527,25.6169,25.6169,1800.0
2008-10-30 12:00:00,71.55,71.75,71.48,71.75,3700.0,25.6527,25.7244,25.6276,25.7244,3700.0
2008-10-30 12:10:00,71.8,71.85,71.47,71.47,4700.0,25.7424,25.7603,25.6241,25.6241,4700.0
2008-10-30 12:20:00,71.49,71.8,71.49,71.56,1900.0,25.6312,25.7424,25.6312,25.6563,1900.0
2008-10-30 12:30:00,71.8,71.8,71.76,71.76,1100.0,25.7424,25.7424,25.728,25.728,1100.0
2008-10-30 12:40:00,71.8,71.85,71.8,71.85,1600.0,25.7424,25.7603,25.7424,25.7603,1600.0
2008-10-30 12:50:00,71.84,71.85,71.5,71.85,3700.0,25.7567,25.7603,25.6348,25.7603,3700.0
2008-10-30 13:00:00,71.83,71.83,71.8,71.8,300.0,25.7531,25.7531,25.7424,25.7424,300.0
2008-10-30 13:10:00,71.83,71.85,71.83,71.84,300.0,25.7531,25.7603,25.7531,25.7567,300.0
2008-10-30 13:20:00,71.52,71.85,71.52,71.84,3800.0,25.642,25.7603,25.642,25.7567,3800.0
2008-10-30 13:30:00,71.84,71.85,71.84,71.85,600.0,25.7567,25.7603,25.7567,25.7603,600.0
2008-10-30 13:40:00,71.68,71.68,71.68,71.68,300.0,25.6993,25.6993,25.6993,25.6993,300.0
2008-10-30 13:50:00,71.85,71.85,71.66,71.85,1600.0,25.7603,25.7603,25.6922,25.7603,1600.0
2008-10-30 14:00:00,71.68,71.85,71.68,71.85,1700.0,25.6993,25.7603,25.6993,25.7603,1700.0
2008-10-30 14:10:00,71.85,71.85,71.83,71.84,2000.0,25.7603,25.7603,25.7531,25.7567,2000.0
2008-10-30 14:20:00,71.83,71.84,71.8,71.81,6400.0,25.7531,25.7567,25.7424,25.746,6400.0
2008-10-30 14:30:00,71.83,71.84,71.8,71.8,2300.0,25.7531,25.7567,25.7424,25.7424,2300.0
2008-10-30 14:40:00,71.83,71.83,71.76,71.76,1500.0,25.7531,25.7531,25.728,25.728,1500.0
2008-10-30 14:50:00,71.84,71.87,71.76,71.76,11700.0,25.7567,25.7675,25.728,25.728,11700.0
2008-10-30 15:00:00,71.84,71.85,71.76,71.84,2200.0,25.7567,25.7603,25.728,25.7567,2200.0
2008-10-30 15:10:00,71.84,71.85,71.81,71.85,2200.0,25.7567,25.7603,25.746,25.7603,2200.0
2008-10-30 15:20:00,71.85,71.85,71.7,71.75,3300.0,25.7603,25.7603,25.7065,25.7244,3300.0
2008-10-30 15:30:00,71.75,71.75,71.0,71.75,2100.0,25.7244,25.7244,25.4555,25.7244,2100.0
2008-10-30 15:40:00,71.78,71.85,71.78,71.83,6100.0,25.7352,25.7603,25.7352,25.7531,6100.0
2008-10-30 15:50:00,71.78,71.97,71.64,71.97,16500.0,25.7352,25.8033,25.685,25.8033,16500.0
2008-10-31 09:30:00,71.6,72.26,71.59,72.04,9500.0,25.6707,25.9073,25.6671,25.8284,9500.0
2008-10-31 09:40:00,72.04,72.05,72.0,72.05,400.0,25.8284,25.832,25.8141,25.832,400.0
2008-10-31 09:50:00,72.05,72.05,72.05,72.05,0.0,25.832,25.832,25.832,25.832,0.0
2008-10-31 10:00:00,72.0,72.02,71.7,72.02,7900.0,25.8141,25.8212,25.7065,25.8212,7900.0
2008-10-31 10:10:00,72.02,72.02,71.8,72.0,4000.0,25.8212,25.8212,25.7424,25.8141,4000.0
2008-10-31 10:20:00,72.0,72.02,72.0,72.02,2200.0,25.8141,25.8212,25.8141,25.8212,2200.0
2008-10-31 10:30:00,72.02,72.02,72.0,72.02,400.0,25.8212,25.8212,25.8141,25.8212,400.0
2008-10-31 10:40:00,72.02,72.02,72.0,72.02,1200.0,25.8212,25.8212,25.8141,25.8212,1200.0
2008-10-31 10:50:00,72.02,72.02,71.9,72.02,800.0,25.8212,25.8212,25.7782,25.8212,800.0
2008-10-31 11:00:00,72.0,72.02,71.9,71.96,1800.0,25.8141,25.8212,25.7782,25.7997,1800.0
2008-10-31 11:10:00,72.02,72.02,71.92,71.92,2000.0,25.8212,25.8212,25.7854,25.7854,2000.0
2008-10-31 11:20:00,72.01,72.02,71.9,72.0,6900.0,25.8177,25.8212,25.7782,25.8141,6900.0
2008-10-31 11:30:00,72.0,72.01,72.0,72.01,4200.0,25.8141,25.8177,25.8141,25.8177,4200.0
2008-10-31 11:40:00,72.0,72.0,72.0,72.0,1000.0,25.8141,25.8141,25.8141,25.8141,1000.0
2008-10-31 11:50:00,71.98,72.0,71.93,71.93,1100.0,25.8069,25.8141,25.789,25.789,1100.0
2008-10-31 12:00:00,71.98,72.01,71.98,72.0,6800.0,25.8069,25.8177,25.8069,25.8141,6800.0
2008-10-31 12:10:00,71.96,71.96,71.62,71.62,2200.0,25.7997,25.7997,25.6778,25.6778,2200.0
2008-10-31 12:20:00,72.01,72.01,71.96,71.96,900.0,25.8177,25.8177,25.7997,25.7997,900.0
2008-10-31 12:30:00,71.93,72.05,71.92,71.92,2000.0,25.789,25.832,25.7854,25.7854,2000.0
2008-10-31 12:40:00,71.65,71.65,71.65,71.65,500.0,25.6886,25.6886,25.6886,25.6886,500.0
2008-10-31 12:50:00,71.7,72.0,71.7,71.94,1000.0,25.7065,25.8141,25.7065,25.7926,1000.0
2008-10-31 13:00:00,71.99,71.99,71.96,71.96,500.0,25.8105,25.8105,25.7997,25.7997,500.0
2008-10-31 13:10:00,71.96,71.99,71.96,71.99,1600.0,25.7997,25.8105,25.7997,25.8105,1600.0
2008-10-31 13:20:00,72.0,72.0,71.93,72.0,1700.0,25.8141,25.8141,25.789,25.8141,1700.0
2008-10-31 13:30:00,71.92,72.0,71.9,72.0,4800.0,25.7854,25.8141,25.7782,25.8141,4800.0
2008-10-31 13:40:00,72.0,72.0,71.92,72.0,2000.0,25.8141,25.8141,25.7854,25.8141,2000.0
2008-10-31 13:50:00,72.0,72.0,71.9,72.0,2600.0,25.8141,25.8141,25.7782,25.8141,2600.0
2008-10-31 14:00:00,71.89,72.0,71.89,72.0,2500.0,25.7746,25.8141,25.7746,25.8141,2500.0
2008-10-31 14:10:00,72.0,72.0,71.89,71.99,1600.0,25.8141,25.8141,25.7746,25.8105,1600.0
2008-10-31 14:20:00,72.0,72.04,71.94,72.04,3300.0,25.8141,25.8284,25.7926,25.8284,3300.0
2008-10-31 14:30:00,72.04,72.05,71.92,72.0,11100.0,25.8284,25.832,25.7854,25.8141,11100.0
2008-10-31 14:40:00,72.03,72.03,72.0,72.03,1600.0,25.8248,25.8248,25.8141,25.8248,1600.0
2008-10-31 14:50:00,72.03,72.03,72.0,72.0,7900.0,25.8248,25.8248,25.8141,25.8141,7900.0
2008-10-31 15:00:00,72.03,72.05,72.03,72.05,400.0,25.8248,25.832,25.8248,25.832,400.0
2008-10-31 15:10:00,72.01,72.04,72.0,72.0,600.0,25.8177,25.8284,25.8141,25.8141,600.0
2008-10-31 15:20:00,72.05,72.05,72.03,72.03,10800.0,25.832,25.832,25.8248,25.8248,10800.0
2008-10-31 15:30:00,72.0,72.05,72.0,72.0,3200.0,25.8141,25.832,25.8141,25.8141,3200.0
2008-10-31 15:40:00,72.0,72.0,71.94,72.0,2900.0,25.8141,25.8141,25.7926,25.8141,2900.0
2008-10-31 15:50:00,71.93,72.0,71.91,72.0,4200.0,25.789,25.8141,25.7818,25.8141,4200.0
2008-11-03 09:30:00,72.26,72.26,71.7,72.22,8200.0,26.156,26.156,25.9532,26.1415,8200.0
2008-11-03 09:40:00,72.12,72.25,72.12,72.24,3700.0,26.1053,26.1523,26.1053,26.1487,3700.0
2008-11-03 09:50:00,72.11,72.25,72.0,72.04,3600.0,26.1017,26.1523,26.0618,26.0763,3600.0
2008-11-03 10:00:00,72.25,72.25,72.0,72.01,21400.0,26.1523,26.1523,26.0618,26.0655,21400.0
2008-11-03 10:10:00,71.8,72.0,71.8,71.91,2800.0,25.9894,26.0618,25.9894,26.0293,2800.0
2008-11-03 10:20:00,72.0,72.0,71.95,71.95,400.0,26.0618,26.0618,26.0437,26.0437,400.0
2008-11-03 10:30:00,71.9,71.99,71.9,71.97,1500.0,26.0256,26.0582,26.0256,26.051,1500.0
2008-11-03 10:40:00,71.95,71.99,71.93,71.97,1300.0,26.0437,26.0582,26.0365,26.051,1300.0
2008-11-03 10:50:00,71.99,71.99,71.93,71.96,1500.0,26.0582,26.0582,26.0365,26.0474,1500.0
2008-11-03 11:00:00,71.99,72.0,71.99,72.0,3600.0,26.0582,26.0618,26.0582,26.0618,3600.0
2008-11-03 11:10:00,72.0,72.0,71.95,71.95,1300.0,26.0618,26.0618,26.0437,26.0437,1300.0
2008-11-03 11:20:00,71.99,71.99,71.97,71.98,1400.0,26.0582,26.0582,26.051,26.0546,1400.0
2008-11-03 11:30:00,72.0,72.0,71.98,72.0,11300.0,26.0618,26.0618,26.0546,26.0618,11300.0
2008-11-03 11:40:00,71.99,72.0,71.95,71.96,1800.0,26.0582,26.0618,26.0437,26.0474,1800.0
2008-11-03 11:50:00,71.97,72.0,71.97,71.99,1300.0,26.051,26.0618,26.051,26.0582,1300.0
2008-11-03 12:00:00,71.99,72.0,71.98,71.98,1000.0,26.0582,26.0618,26.0546,26.0546,1000.0
2008-11-03 12:10:00,72.0,72.0,71.99,72.0,1300.0,26.0618,26.0618,26.0582,26.0618,1300.0
2008-11-03 12:20:00,72.0,72.0,71.98,71.98,1800.0,26.0618,26.0618,26.0546,26.0546,1800.0
2008-11-03 12:30:00,72.0,72.0,71.95,71.98,11200.0,26.0618,26.0618,26.0437,26.0546,11200.0
2008-11-03 12:40:00,71.99,72.05,71.97,72.05,11400.0,26.0582,26.0799,26.051,26.0799,11400.0
2008-11-03 12:50:00,72.0,72.0,71.85,71.94,5000.0,26.0618,26.0618,26.0075,26.0401,5000.0
2008-11-03 13:00:00,71.93,71.94,71.93,71.94,1000.0,26.0365,26.0401,26.0365,26.0401,1000.0
2008-11-03 13:10:00,71.93,71.94,71.91,71.94,1600.0,26.0365,26.0401,26.0293,26.0401,1600.0
2008-11-03 13:20:00,71.94,71.94,71.85,71.94,3500.0,26.0401,26.0401,26.0075,26.0401,3500.0
2008-11-03 13:30:00,71.94,71.95,71.86,71.92,1200.0,26.0401,26.0437,26.0112,26.0329,1200.0
2008-11-03 13:40:00,71.95,71.95,71.86,71.91,5200.0,26.0437,26.0437,26.0112,26.0293,5200.0
2008-11-03 13:50:00,71.94,71.95,71.94,71.95,800.0,26.0401,26.0437,26.0401,26.0437,800.0
2008-11-03 14:00:00,71.94,71.96,71.87,71.93,11700.0,26.0401,26.0474,26.0148,26.0365,11700.0
2008-11-03 14:10:00,71.91,71.95,71.88,71.88,1100.0,26.0293,26.0437,26.0184,26.0184,1100.0
2008-11-03 14:20:00,71.9,71.94,71.85,71.94,1500.0,26.0256,26.0401,26.0075,26.0401,1500.0
2008-11-03 14:30:00,71.94,71.94,71.88,71.88,300.0,26.0401,26.0401,26.0184,26.0184,300.0
2008-11-03 14:40:00,71.91,71.94,71.88,71.91,2700.0,26.0293,26.0401,26.0184,26.0293,2700.0
2008-11-03 14:50:00,71.91,71.92,71.9,71.9,1600.0,26.0293,26.0329,26.0256,26.0256,1600.0
2008-11-03 15:00:00,71.9,71.92,71.84,71.92,3500.0,26.0256,26.0329,26.0039,26.0329,3500.0
2008-11-03 15:10:00,71.91,71.92,71.9,71.9,13100.0,26.0293,26.0329,26.0256,26.0256,13100.0
2008-11-03 15:20:00,71.9,71.9,71.86,71.86,6100.0,26.0256,26.0256,26.0112,26.0112,6100.0
2008-11-03 15:30:00,71.89,71.89,71.89,71.89,200.0,26.022,26.022,26.022,26.022,200.0
2008-11-03 15:40:00,71.86,71.9,71.82,71.82,5000.0,26.0112,26.0256,25.9967,25.9967,5000.0
2008-11-03 15:50:00,71.86,71.9,71.82,71.89,5200.0,26.0112,26.0256,25.9967,26.022,5200.0
2008-11-04 09:30:00,72.78,72.78,71.75,72.0,46900.0,26.3442,26.3442,25.9713,26.0618,46900.0
2008-11-04 09:40:00,72.0,72.02,71.98,72.0,2400.0,26.0618,26.0691,26.0546,26.0618,2400.0
2008-11-04 09:50:00,72.03,72.05,72.01,72.01,2000.0,26.0727,26.0799,26.0655,26.0655,2000.0
2008-11-04 10:00:00,72.01,72.01,71.97,72.0,2200.0,26.0655,26.0655,26.051,26.0618,2200.0
2008-11-04 10:10:00,72.0,72.0,71.95,72.0,2700.0,26.0618,26.0618,26.0437,26.0618,2700.0
2008-11-04 10:20:00,71.99,72.0,71.97,72.0,8900.0,26.0582,26.0618,26.051,26.0618,8900.0
2008-11-04 10:30:00,71.98,72.0,71.97,72.0,9200.0,26.0546,26.0618,26.051,26.0618,9200.0
2008-11-04 10:40:00,72.03,72.15,72.02,72.13,36500.0,26.0727,26.1161,26.0691,26.1089,36500.0
2008-11-04 10:50:00,72.13,72.14,72.1,72.13,8000.0,26.1089,26.1125,26.098,26.1089,8000.0
2008-11-04 11:00:00,72.13,72.2,72.11,72.14,26200.0,26.1089,26.1342,26.1017,26.1125,26200.0
2008-11-04 11:10:00,72.18,72.18,72.14,72.15,4200.0,26.127,26.127,26.1125,26.1161,4200.0
2008-11-04 11:20:00,72.19,72.19,72.12,72.12,7600.0,26.1306,26.1306,26.1053,26.1053,7600.0
2008-11-04 11:30:00,72.13,72.13,72.0,72.11,7100.0,26.1089,26.1089,26.0618,26.1017,7100.0
2008-11-04 11:40:00,72.09,72.12,72.07,72.11,8600.0,26.0944,26.1053,26.0872,26.1017,8600.0
2008-11-04 11:50:00,72.13,72.21,72.06,72.21,33000.0,26.1089,26.1379,26.0836,26.1379,33000.0
2008-11-04 12:00:00,72.21,72.22,72.14,72.22,22500.0,26.1379,26.1415,26.1125,26.1415,22500.0
2008-11-04 12:10:00,72.22,72.31,72.22,72.31,23900.0,26.1415,26.1741,26.1415,26.1741,23900.0
2008-11-04 12:20:00,72.31,72.35,72.31,72.33,26500.0,26.1741,26.1885,26.1741,26.1813,26500.0
2008-11-04 12:30:00,72.35,72.35,72.28,72.35,6200.0,26.1885,26.1885,26.1632,26.1885,6200.0
2008-11-04 12:40:00,72.35,72.35,72.35,72.35,1500.0,26.1885,26.1885,26.1885,26.1885,1500.0
2008-11-04 12:50:00,72.35,72.47,72.33,72.47,25800.0,26.1885,26.232,26.1813,26.232,25800.0
2008-11-04 13:00:00,72.47,72.55,72.47,72.53,7000.0,26.232,26.2609,26.232,26.2537,7000.0
2008-11-04 13:10:00,72.55,72.55,72.53,72.54,1100.0,26.2609,26.2609,26.2537,26.2573,1100.0
2008-11-04 13:20:00,72.53,72.53,72.5,72.53,900.0,26.2537,26.2537,26.2428,26.2537,900.0
2008-11-04 13:30:00,72.53,72.54,72.5,72.5,1900.0,26.2537,26.2573,26.2428,26.2428,1900.0
2008-11-04 13:40:00,72.5,72.55,72.5,72.54,600.0,26.2428,26.2609,26.2428,26.2573,600.0
2008-11-04 13:50:00,72.55,72.55,72.53,72.55,8700.0,26.2609,26.2609,26.2537,26.2609,8700.0
2008-11-04 14:00:00,72.54,72.59,72.48,72.53,30000.0,26.2573,26.2754,26.2356,26.2537,30000.0
2008-11-04 14:10:00,72.53,72.57,72.49,72.53,3400.0,26.2537,26.2682,26.2392,26.2537,3400.0
2008-11-04 14:20:00,72.51,72.54,72.49,72.54,2000.0,26.2464,26.2573,26.2392,26.2573,2000.0
2008-11-04 14:30:00,72.51,72.54,72.51,72.54,1500.0,26.2464,26.2573,26.2464,26.2573,1500.0
2008-11-04 14:40:00,72.53,72.53,72.5,72.52,6500.0,26.2537,26.2537,26.2428,26.2501,6500.0
2008-11-04 14:50:00,72.51,72.53,72.5,72.51,3200.0,26.2464,26.2537,26.2428,26.2464,3200.0
2008-11-04 15:00:00,72.51,72.53,72.5,72.5,1100.0,26.2464,26.2537,26.2428,26.2428,1100.0
2008-11-04 15:10:00,72.5,72.54,72.5,72.54,8400.0,26.2428,26.2573,26.2428,26.2573,8400.0
2008-11-04 15:20:00,72.57,72.57,72.54,72.57,3100.0,26.2682,26.2682,26.2573,26.2682,3100.0
2008-11-04 15:30:00,72.57,72.57,72.56,72.56,1900.0,26.2682,26.2682,26.2645,26.2645,1900.0
2008-11-04 15:40:00,72.51,72.59,72.5,72.59,8400.0,26.2464,26.2754,26.2428,26.2754,8400.0
2008-11-04 15:50:00,72.59,72.7,72.59,72.7,19700.0,26.2754,26.3152,26.2754,26.3152,19700.0
2008-11-05 09:30:00,72.78,73.22,72.0,73.0,15600.0,26.3442,26.5034,26.0618,26.4238,15600.0
2008-11-05 09:40:00,72.96,73.0,72.66,72.66,3500.0,26.4093,26.4238,26.3007,26.3007,3500.0
2008-11-05 09:50:00,72.57,72.68,72.55,72.67,3500.0,26.2682,26.308,26.2609,26.3044,3500.0
2008-11-05 10:00:00,72.54,72.6,72.53,72.6,1600.0,26.2573,26.279,26.2537,26.279,1600.0
2008-11-05 10:10:00,72.62,72.62,72.51,72.61,20500.0,26.2863,26.2863,26.2464,26.2826,20500.0
2008-11-05 10:20:00,72.61,72.61,72.55,72.56,13900.0,26.2826,26.2826,26.2609,26.2645,13900.0
2008-11-05 10:30:00,72.56,72.59,72.5,72.5,4700.0,26.2645,26.2754,26.2428,26.2428,4700.0
2008-11-05 10:40:00,72.5,72.53,72.4,72.44,15600.0,26.2428,26.2537,26.2066,26.2211,15600.0
2008-11-05 10:50:00,72.44,72.45,72.4,72.43,11100.0,26.2211,26.2247,26.2066,26.2175,11100.0
2008-11-05 11:00:00,72.43,72.45,72.43,72.44,3700.0,26.2175,26.2247,26.2175,26.2211,3700.0
2008-11-05 11:10:00,72.41,72.45,72.4,72.43,8500.0,26.2102,26.2247,26.2066,26.2175,8500.0
2008-11-05 11:20:00,72.43,72.44,72.42,72.42,1300.0,26.2175,26.2211,26.2139,26.2139,1300.0
2008-11-05 11:30:00,72.43,72.43,72.42,72.42,1100.0,26.2175,26.2175,26.2139,26.2139,1100.0
2008-11-05 11:40:00,72.42,72.45,72.42,72.43,600.0,26.2139,26.2247,26.2139,26.2175,600.0
2008-11-05 11:50:00,72.4,72.41,72.33,72.33,21300.0,26.2066,26.2102,26.1813,26.1813,21300.0
2008-11-05 12:00:00,72.29,72.29,72.27,72.28,2300.0,26.1668,26.1668,26.1596,26.1632,2300.0
2008-11-05 12:10:00,72.27,72.27,72.25,72.25,2200.0,26.1596,26.1596,26.1523,26.1523,2200.0
2008-11-05 12:20:00,72.26,72.26,72.17,72.25,11300.0,26.156,26.156,26.1234,26.1523,11300.0
2008-11-05 12:30:00,72.25,72.25,72.2,72.25,18600.0,26.1523,26.1523,26.1342,26.1523,18600.0
2008-11-05 12:40:00,72.25,72.25,72.06,72.06,6100.0,26.1523,26.1523,26.0836,26.0836,6100.0
2008-11-05 12:50:00,72.06,72.28,72.06,72.2,9000.0,26.0836,26.1632,26.0836,26.1342,9000.0
2008-11-05 13:00:00,72.25,72.25,72.21,72.21,4200.0,26.1523,26.1523,26.1379,26.1379,4200.0
2008-11-05 13:10:00,72.25,72.27,72.25,72.27,1000.0,26.1523,26.1596,26.1523,26.1596,1000.0
2008-11-05 13:20:00,72.25,72.29,72.25,72.25,5200.0,26.1523,26.1668,26.1523,26.1523,5200.0
2008-11-05 13:30:00,72.25,72.3,72.2,72.25,11100.0,26.1523,26.1704,26.1342,26.1523,11100.0
2008-11-05 13:40:00,72.25,72.25,72.24,72.25,3000.0,26.1523,26.1523,26.1487,26.1523,3000.0
2008-11-05 13:50:00,72.25,72.28,72.25,72.25,19100.0,26.1523,26.1632,26.1523,26.1523,19100.0
2008-11-05 14:00:00,72.2,72.24,72.18,72.2,1300.0,26.1342,26.1487,26.127,26.1342,1300.0
2008-11-05 14:10:00,72.18,72.3,72.18,72.25,3100.0,26.127,26.1704,26.127,26.1523,3100.0
2008-11-05 14:20:00,72.3,72.3,72.29,72.3,5500.0,26.1704,26.1704,26.1668,26.1704,5500.0
2008-11-05 14:30:00,72.29,72.29,72.08,72.08,10500.0,26.1668,26.1668,26.0908,26.0908,10500.0
2008-11-05 14:40:00,72.27,72.29,72.11,72.28,8700.0,26.1596,26.1668,26.1017,26.1632,8700.0
2008-11-05 14:50:00,72.31,72.35,72.11,72.11,8900.0,26.1741,26.1885,26.1017,26.1017,8900.0
2008-11-05 15:00:00,72.3,72.31,72.18,72.31,1400.0,26.1704,26.1741,26.127,26.1741,1400.0
2008-11-05 15:10:00,72.31,72.31,72.25,72.25,11800.0,26.1741,26.1741,26.1523,26.1523,11800.0
2008-11-05 15:20:00,72.08,72.25,72.05,72.08,8200.0,26.0908,26.1523,26.0799,26.0908,8200.0
2008-11-05 15:30:00,72.05,72.25,72.05,72.17,12300.0,26.0799,26.1523,26.0799,26.1234,12300.0
2008-11-05 15:40:00,72.17,72.17,72.03,72.13,7800.0,26.1234,26.1234,26.0727,26.1089,7800.0
2008-11-05 15:50:00,72.07,72.16,72.0,72.04,32800.0,26.0872,26.1198,26.0618,26.0763,32800.0
2008-11-06 09:30:00,71.01,72.5,71.01,72.48,5000.0,25.7035,26.2428,25.7035,26.2356,5000.0
2008-11-06 09:40:00,72.48,72.48,72.44,72.44,3300.0,26.2356,26.2356,26.2211,26.2211,3300.0
2008-11-06 09:50:00,72.39,72.42,71.82,71.82,5100.0,26.203,26.2139,25.9967,25.9967,5100.0
2008-11-06 10:00:00,71.86,72.0,71.86,71.88,600.0,26.0112,26.0618,26.0112,26.0184,600.0
2008-11-06 10:10:00,71.83,72.0,71.83,71.96,700.0,26.0003,26.0618,26.0003,26.0474,700.0
2008-11-06 10:20:00,72.0,72.0,71.88,71.98,1400.0,26.0618,26.0618,26.0184,26.0546,1400.0
2008-11-06 10:30:00,71.98,71.98,71.97,71.97,700.0,26.0546,26.0546,26.051,26.051,700.0
2008-11-06 10:40:00,71.93,71.98,71.83,71.83,4000.0,26.0365,26.0546,26.0003,26.0003,4000.0
2008-11-06 10:50:00,71.89,71.89,71.83,71.83,5900.0,26.022,26.022,26.0003,26.0003,5900.0
2008-11-06 11:00:00,71.86,71.89,71.86,71.89,800.0,26.0112,26.022,26.0112,26.022,800.0
2008-11-06 11:10:00,71.87,71.98,71.86,71.89,23000.0,26.0148,26.0546,26.0112,26.022,23000.0
2008-11-06 11:20:00,71.98,72.04,71.9,71.9,33600.0,26.0546,26.0763,26.0256,26.0256,33600.0
2008-11-06 11:30:00,71.9,72.0,71.55,72.0,3000.0,26.0256,26.0618,25.899,26.0618,3000.0
2008-11-06 11:40:00,71.94,72.0,71.77,71.77,1500.0,26.0401,26.0618,25.9786,25.9786,1500.0
2008-11-06 11:50:00,72.0,72.3,71.77,72.3,7900.0,26.0618,26.1704,25.9786,26.1704,7900.0
2008-11-06 12:00:00,72.35,72.35,72.28,72.32,2100.0,26.1885,26.1885,26.1632,26.1777,2100.0
2008-11-06 12:10:00,72.29,72.29,71.68,71.68,900.0,26.1668,26.1668,25.946,25.946,900.0
2008-11-06 12:20:00,72.32,72.33,72.31,72.33,2000.0,26.1777,26.1813,26.1741,26.1813,2000.0
2008-11-06 12:30:00,71.7,72.21,71.7,71.7,600.0,25.9532,26.1379,25.9532,25.9532,600.0
2008-11-06 12:40:00,72.06,72.25,72.06,72.25,900.0,26.0836,26.1523,26.0836,26.1523,900.0
2008-11-06 12:50:00,72.24,72.25,72.15,72.15,3600.0,26.1487,26.1523,26.1161,26.1161,3600.0
2008-11-06 13:00:00,72.17,72.17,72.0,72.15,300.0,26.1234,26.1234,26.0618,26.1161,300.0
2008-11-06 13:10:00,72.04,72.17,72.04,72.11,600.0,26.0763,26.1234,26.0763,26.1017,600.0
2008-11-06 13:20:00,72.21,72.21,72.03,72.05,3300.0,26.1379,26.1379,26.0727,26.0799,3300.0
2008-11-06 13:30:00,72.04,72.2,72.03,72.1,1100.0,26.0763,26.1342,26.0727,26.098,1100.0
2008-11-06 13:40:00,72.03,72.13,72.0,72.0,1200.0,26.0727,26.1089,26.0618,26.0618,1200.0
2008-11-06 13:50:00,72.11,72.11,72.11,72.11,100.0,26.1017,26.1017,26.1017,26.1017,100.0
2008-11-06 14:00:00,72.14,72.14,72.1,72.1,6200.0,26.1125,26.1125,26.098,26.098,6200.0
2008-11-06 14:10:00,72.14,72.14,72.09,72.09,700.0,26.1125,26.1125,26.0944,26.0944,700.0
2008-11-06 14:20:00,72.13,72.14,72.1,72.14,600.0,26.1089,26.1125,26.098,26.1125,600.0
2008-11-06 14:30:00,72.14,72.14,72.1,72.13,3200.0,26.1125,26.1125,26.098,26.1089,3200.0
2008-11-06 14:40:00,72.2,72.21,72.2,72.21,10000.0,26.1342,26.1379,26.1342,26.1379,10000.0
2008-11-06 14:50:00,72.21,72.24,72.2,72.24,9200.0,26.1379,26.1487,26.1342,26.1487,9200.0
2008-11-06 15:00:00,72.24,72.24,71.99,71.99,8700.0,26.1487,26.1487,26.0582,26.0582,8700.0
2008-11-06 15:10:00,71.61,71.61,71.01,71.55,2300.0,25.9207,25.9207,25.7035,25.899,2300.0
2008-11-06 15:20:00,71.55,71.55,71.54,71.54,200.0,25.899,25.899,25.8953,25.8953,200.0
2008-11-06 15:30:00,71.55,71.55,71.36,71.36,7500.0,25.899,25.899,25.8302,25.8302,7500.0
2008-11-06 15:40:00,71.21,71.43,71.0,71.2,20900.0,25.7759,25.8555,25.6999,25.7723,20900.0
2008-11-06 15:50:00,71.2,72.21,71.05,72.1,9300.0,25.7723,26.1379,25.718,26.098,9300.0
2008-11-07 09:30:00,72.63,72.64,72.0,72.45,8200.0,26.2899,26.2935,26.0618,26.2247,8200.0
2008-11-07 09:40:00,72.39,72.56,72.2,72.41,8800.0,26.203,26.2645,26.1342,26.2102,8800.0
2008-11-07 09:50:00,72.49,72.54,72.13,72.44,7800.0,26.2392,26.2573,26.1089,26.2211,7800.0
2008-11-07 10:00:00,72.41,72.44,72.35,72.44,2400.0,26.2102,26.2211,26.1885,26.2211,2400.0
2008-11-07 10:10:00,72.44,72.44,72.41,72.44,600.0,26.2211,26.2211,26.2102,26.2211,600.0
2008-11-07 10:20:00,72.51,72.51,72.41,72.41,3400.0,26.2464,26.2464,26.2102,26.2102,3400.0
2008-11-07 10:30:00,72.42,72.44,72.4,72.44,900.0,26.2139,26.2211,26.2066,26.2211,900.0
2008-11-07 10:40:00,72.53,72.54,72.0,72.07,5700.0,26.2537,26.2573,26.0618,26.0872,5700.0
2008-11-07 10:50:00,72.09,72.54,72.09,72.4,1800.0,26.0944,26.2573,26.0944,26.2066,1800.0
2008-11-07 11:00:00,72.25,72.54,72.11,72.5,1400.0,26.1523,26.2573,26.1017,26.2428,1400.0
2008-11-07 11:10:00,72.53,72.65,72.07,72.07,4500.0,26.2537,26.2971,26.0872,26.0872,4500.0
2008-11-07 11:20:00,72.55,72.79,72.07,72.79,4200.0,26.2609,26.3478,26.0872,26.3478,4200.0
2008-11-07 11:30:00,72.65,72.78,72.65,72.78,3000.0,26.2971,26.3442,26.2971,26.3442,3000.0
2008-11-07 11:40:00,72.72,72.79,72.72,72.72,5300.0,26.3225,26.3478,26.3225,26.3225,5300.0
2008-11-07 11:50:00,72.75,72.79,72.7,72.7,2200.0,26.3333,26.3478,26.3152,26.3152,2200.0
2008-11-07 12:00:00,72.7,72.93,72.7,72.93,21100.0,26.3152,26.3985,26.3152,26.3985,21100.0
2008-11-07 12:10:00,72.91,72.91,72.88,72.91,4200.0,26.3912,26.3912,26.3804,26.3912,4200.0
2008-11-07 12:20:00,72.9,72.9,72.69,72.85,8600.0,26.3876,26.3876,26.3116,26.3695,8600.0
2008-11-07 12:30:00,72.85,72.85,72.54,72.85,800.0,26.3695,26.3695,26.2573,26.3695,800.0
2008-11-07 12:40:00,72.85,72.85,72.69,72.85,3800.0,26.3695,26.3695,26.3116,26.3695,3800.0
2008-11-07 12:50:00,72.72,72.85,72.72,72.85,12500.0,26.3225,26.3695,26.3225,26.3695,12500.0
2008-11-07 13:00:00,72.8,72.85,72.8,72.85,1100.0,26.3514,26.3695,26.3514,26.3695,1100.0
2008-11-07 13:10:00,72.84,72.93,72.84,72.93,14800.0,26.3659,26.3985,26.3659,26.3985,14800.0
2008-11-07 13:20:00,72.92,72.92,72.85,72.92,1300.0,26.3949,26.3949,26.3695,26.3949,1300.0
2008-11-07 13:30:00,72.92,72.93,72.82,72.92,1600.0,26.3949,26.3985,26.3587,26.3949,1600.0
2008-11-07 13:40:00,72.92,72.94,72.92,72.94,4800.0,26.3949,26.4021,26.3949,26.4021,4800.0
2008-11-07 13:50:00,72.94,72.94,72.78,72.9,4900.0,26.4021,26.4021,26.3442,26.3876,4900.0
2008-11-07 14:00:00,72.9,72.9,72.78,72.78,9200.0,26.3876,26.3876,26.3442,26.3442,9200.0
2008-11-07 14:10:00,72.78,72.78,72.5,72.78,4200.0,26.3442,26.3442,26.2428,26.3442,4200.0
2008-11-07 14:20:00,72.78,72.78,72.63,72.75,9600.0,26.3442,26.3442,26.2899,26.3333,9600.0
2008-11-07 14:30:00,72.7,72.75,72.06,72.74,2300.0,26.3152,26.3333,26.0836,26.3297,2300.0
2008-11-07 14:40:00,72.74,72.75,72.18,72.75,1300.0,26.3297,26.3333,26.127,26.3333,1300.0
2008-11-07 14:50:00,72.75,72.75,72.75,72.75,1700.0,26.3333,26.3333,26.3333,26.3333,1700.0
2008-11-07 15:00:00,72.75,72.75,72.71,72.75,3400.0,26.3333,26.3333,26.3188,26.3333,3400.0
2008-11-07 15:10:00,72.72,72.75,72.72,72.74,19200.0,26.3225,26.3333,26.3225,26.3297,19200.0
2008-11-07 15:20:00,72.75,72.85,72.75,72.85,1400.0,26.3333,26.3695,26.3333,26.3695,1400.0
2008-11-07 15:30:00,72.82,72.85,72.81,72.85,6700.0,26.3587,26.3695,26.355,26.3695,6700.0
2008-11-07 15:40:00,72.85,72.85,72.75,72.8,9900.0,26.3695,26.3695,26.3333,26.3514,9900.0
2008-11-07 15:50:00,72.75,72.85,72.7,72.85,5800.0,26.3333,26.3695,26.3152,26.3695,5800.0
2008-11-10 09:30:00,73.05,73.42,73.05,73.38,22200.0,26.4419,26.5758,26.4419,26.5614,22200.0
2008-11-10 09:40:00,73.38,73.38,73.21,73.21,3300.0,26.5614,26.5614,26.4998,26.4998,3300.0
2008-11-10 09:50:00,73.14,73.15,73.1,73.15,1600.0,26.4745,26.4781,26.46,26.4781,1600.0
2008-11-10 10:00:00,73.1,73.14,73.06,73.06,2700.0,26.46,26.4745,26.4455,26.4455,2700.0
2008-11-10 10:10:00,73.1,73.1,73.06,73.08,1400.0,26.46,26.46,26.4455,26.4528,1400.0
2008-11-10 10:20:00,73.09,73.09,73.07,73.08,2000.0,26.4564,26.4564,26.4491,26.4528,2000.0
2008-11-10 10:30:00,73.09,73.09,73.09,73.09,300.0,26.4564,26.4564,26.4564,26.4564,300.0
2008-11-10 10:40:00,73.09,73.09,73.06,73.06,800.0,26.4564,26.4564,26.4455,26.4455,800.0
2008-11-10 10:50:00,73.09,73.15,73.04,73.14,8200.0,26.4564,26.4781,26.4383,26.4745,8200.0
2008-11-10 11:00:00,73.15,73.15,72.99,73.1,13300.0,26.4781,26.4781,26.4202,26.46,13300.0
2008-11-10 11:10:00,73.1,73.1,73.06,73.09,3800.0,26.46,26.46,26.4455,26.4564,3800.0
2008-11-10 11:20:00,73.09,73.09,73.09,73.09,500.0,26.4564,26.4564,26.4564,26.4564,500.0
2008-11-10 11:30:00,73.08,73.1,73.08,73.09,3800.0,26.4528,26.46,26.4528,26.4564,3800.0
2008-11-10 11:40:00,73.09,73.1,73.07,73.1,3800.0,26.4564,26.46,26.4491,26.46,3800.0
2008-11-10 11:50:00,73.1,73.1,72.15,73.07,16400.0,26.46,26.46,26.1161,26.4491,16400.0
2008-11-10 12:00:00,73.0,73.0,72.9,72.9,1900.0,26.4238,26.4238,26.3876,26.3876,1900.0
2008-11-10 12:10:00,73.0,73.08,72.92,72.92,2400.0,26.4238,26.4528,26.3949,26.3949,2400.0
2008-11-10 12:20:00,72.92,72.92,72.82,72.85,3800.0,26.3949,26.3949,26.3587,26.3695,3800.0
2008-11-10 12:30:00,72.9,73.1,72.87,72.87,14400.0,26.3876,26.46,26.3768,26.3768,14400.0
2008-11-10 12:40:00,73.09,73.09,72.9,72.9,2600.0,26.4564,26.4564,26.3876,26.3876,2600.0
2008-11-10 12:50:00,72.8,72.9,72.8,72.8,900.0,26.3514,26.3876,26.3514,26.3514,900.0
2008-11-10 13:00:00,72.85,72.85,72.81,72.84,2100.0,26.3695,26.3695,26.355,26.3659,2100.0
2008-11-10 13:10:00,72.85,72.85,72.85,72.85,5000.0,26.3695,26.3695,26.3695,26.3695,5000.0
2008-11-10 13:20:00,72.85,72.85,72.82,72.82,500.0,26.3695,26.3695,26.3587,26.3587,500.0
2008-11-10 13:30:00,72.84,72.85,72.84,72.85,900.0,26.3659,26.3695,26.3659,26.3695,900.0
2008-11-10 13:40:00,72.85,72.85,72.85,72.85,4200.0,26.3695,26.3695,26.3695,26.3695,4200.0
2008-11-10 13:50:00,72.85,72.85,72.84,72.85,700.0,26.3695,26.3695,26.3659,26.3695,700.0
2008-11-10 14:00:00,72.84,72.84,72.84,72.84,600.0,26.3659,26.3659,26.3659,26.3659,600.0
2008-11-10 14:10:00,72.85,72.85,72.82,72.82,6600.0,26.3695,26.3695,26.3587,26.3587,6600.0
2008-11-10 14:20:00,72.82,72.85,72.82,72.85,1000.0,26.3587,26.3695,26.3587,26.3695,1000.0
2008-11-10 14:30:00,72.85,72.85,72.8,72.84,2400.0,26.3695,26.3695,26.3514,26.3659,2400.0
2008-11-10 14:40:00,72.85,72.85,72.85,72.85,200.0,26.3695,26.3695,26.3695,26.3695,200.0
2008-11-10 14:50:00,72.85,72.85,72.84,72.85,900.0,26.3695,26.3695,26.3659,26.3695,900.0
2008-11-10 15:00:00,72.85,72.85,72.83,72.85,700.0,26.3695,26.3695,26.3623,26.3695,700.0
2008-11-10 15:10:00,72.85,72.85,72.85,72.85,500.0,26.3695,26.3695,26.3695,26.3695,500.0
2008-11-10 15:20:00,72.85,72.85,72.84,72.85,600.0,26.3695,26.3695,26.3659,26.3695,600.0
2008-11-10 15:30:00,72.86,72.86,72.0,72.79,4500.0,26.3731,26.3731,26.0618,26.3478,4500.0
2008-11-10 15:40:00,72.85,72.85,72.79,72.85,500.0,26.3695,26.3695,26.3478,26.3695,500.0
2008-11-10 15:50:00,72.79,72.85,72.66,72.66,1300.0,26.3478,26.3695,26.3007,26.3007,1300.0
2008-11-11 09:30:00,73.59,73.59,72.05,72.3,5200.0,26.6374,26.6374,26.0799,26.1704,5200.0
2008-11-11 09:40:00,72.64,72.69,72.64,72.68,4200.0,26.2935,26.3116,26.2935,26.308,4200.0
2008-11-11 09:50:00,72.68,72.69,72.62,72.63,2200.0,26.308,26.3116,26.2863,26.2899,2200.0
2008-11-11 10:00:00,72.69,72.69,72.06,72.06,3100.0,26.3116,26.3116,26.0836,26.0836,3100.0
2008-11-11 10:10:00,72.62,72.68,72.62,72.68,500.0,26.2863,26.308,26.2863,26.308,500.0
2008-11-11 10:20:00,72.22,72.68,72.22,72.68,900.0,26.1415,26.308,26.1415,26.308,900.0
2008-11-11 10:30:00,72.55,72.55,72.37,72.37,300.0,26.2609,26.2609,26.1958,26.1958,300.0
2008-11-11 10:40:00,72.35,72.69,72.35,72.69,900.0,26.1885,26.3116,26.1885,26.3116,900.0
2008-11-11 10:50:00,72.67,72.69,72.5,72.69,300.0,26.3044,26.3116,26.2428,26.3116,300.0
2008-11-11 11:00:00,72.5,72.69,72.5,72.64,3100.0,26.2428,26.3116,26.2428,26.2935,3100.0
2008-11-11 11:10:00,72.65,72.65,72.53,72.53,2700.0,26.2971,26.2971,26.2537,26.2537,2700.0
2008-11-11 11:20:00,72.69,72.69,72.23,72.69,7300.0,26.3116,26.3116,26.1451,26.3116,7300.0
2008-11-11 11:30:00,72.65,72.69,72.25,72.25,2300.0,26.2971,26.3116,26.1523,26.1523,2300.0
2008-11-11 11:40:00,72.29,72.69,72.29,72.61,500.0,26.1668,26.3116,26.1668,26.2826,500.0
2008-11-11 11:50:00,72.65,72.69,72.33,72.33,800.0,26.2971,26.3116,26.1813,26.1813,800.0
2008-11-11 12:00:00,72.69,72.69,72.69,72.69,700.0,26.3116,26.3116,26.3116,26.3116,700.0
2008-11-11 12:10:00,72.5,72.69,72.5,72.69,1200.0,26.2428,26.3116,26.2428,26.3116,1200.0
2008-11-11 12:20:00,72.41,72.65,72.3,72.65,400.0,26.2102,26.2971,26.1704,26.2971,400.0
2008-11-11 12:30:00,72.35,72.39,72.35,72.35,2700.0,26.1885,26.203,26.1885,26.1885,2700.0
2008-11-11 12:40:00,72.65,72.69,72.56,72.65,1900.0,26.2971,26.3116,26.2645,26.2971,1900.0
2008-11-11 12:50:00,72.64,72.64,72.41,72.41,500.0,26.2935,26.2935,26.2102,26.2102,500.0
2008-11-11 13:00:00,72.59,72.61,72.59,72.61,500.0,26.2754,26.2826,26.2754,26.2826,500.0
2008-11-11 13:10:00,72.61,72.64,72.61,72.64,1800.0,26.2826,26.2935,26.2826,26.2935,1800.0
2008-11-11 13:20:00,72.64,72.64,72.6,72.62,600.0,26.2935,26.2935,26.279,26.2863,600.0
2008-11-11 13:30:00,72.64,72.64,72.62,72.63,1300.0,26.2935,26.2935,26.2863,26.2899,1300.0
2008-11-11 13:40:00,72.61,72.64,72.61,72.64,700.0,26.2826,26.2935,26.2826,26.2935,700.0
2008-11-11 13:50:00,72.62,72.64,72.62,72.63,3800.0,26.2863,26.2935,26.2863,26.2899,3800.0
2008-11-11 14:00:00,72.62,72.64,72.62,72.64,1500.0,26.2863,26.2935,26.2863,26.2935,1500.0
2008-11-11 14:10:00,72.63,72.63,72.63,72.63,2000.0,26.2899,26.2899,26.2899,26.2899,2000.0
2008-11-11 14:20:00,72.63,72.63,72.61,72.62,1300.0,26.2899,26.2899,26.2826,26.2863,1300.0
2008-11-11 14:30:00,72.62,72.64,72.62,72.62,5200.0,26.2863,26.2935,26.2863,26.2863,5200.0
2008-11-11 14:40:00,72.62,72.64,72.6,72.63,1700.0,26.2863,26.2935,26.279,26.2899,1700.0
2008-11-11 14:50:00,72.61,72.64,72.59,72.61,2000.0,26.2826,26.2935,26.2754,26.2826,2000.0
2008-11-11 15:00:00,72.63,72.65,72.63,72.65,15800.0,26.2899,26.2971,26.2899,26.2971,15800.0
2008-11-11 15:10:00,72.67,72.75,72.5,72.75,8300.0,26.3044,26.3333,26.2428,26.3333,8300.0
2008-11-11 15:20:00,72.73,72.73,72.69,72.71,3200.0,26.3261,26.3261,26.3116,26.3188,3200.0
2008-11-11 15:30:00,72.69,72.73,72.69,72.72,4000.0,26.3116,26.3261,26.3116,26.3225,4000.0
2008-11-11 15:40:00,72.73,72.73,72.72,72.73,700.0,26.3261,26.3261,26.3225,26.3261,700.0
2008-11-11 15:50:00,72.73,72.75,72.73,72.73,4700.0,26.3261,26.3333,26.3261,26.3261,4700.0
2008-11-12 09:30:00,72.69,72.69,72.33,72.62,3800.0,26.3116,26.3116,26.1813,26.2863,3800.0
2008-11-12 09:40:00,72.65,72.65,72.35,72.4,2100.0,26.2971,26.2971,26.1885,26.2066,2100.0
2008-11-12 09:50:00,72.53,72.53,72.35,72.35,1200.0,26.2537,26.2537,26.1885,26.1885,1200.0
2008-11-12 10:00:00,72.48,72.51,72.46,72.46,1200.0,26.2356,26.2464,26.2283,26.2283,1200.0
2008-11-12 10:10:00,72.46,72.49,72.46,72.49,900.0,26.2283,26.2392,26.2283,26.2392,900.0
2008-11-12 10:20:00,72.46,72.46,72.42,72.45,6300.0,26.2283,26.2283,26.2139,26.2247,6300.0
2008-11-12 10:30:00,72.45,72.46,72.42,72.46,3700.0,26.2247,26.2283,26.2139,26.2283,3700.0
2008-11-12 10:40:00,72.42,72.46,72.35,72.37,7900.0,26.2139,26.2283,26.1885,26.1958,7900.0
2008-11-12 10:50:00,72.37,72.39,72.31,72.31,3300.0,26.1958,26.203,26.1741,26.1741,3300.0
2008-11-12 11:00:00,72.32,72.32,72.02,72.25,4200.0,26.1777,26.1777,26.0691,26.1523,4200.0
2008-11-12 11:10:00,72.15,72.15,71.54,72.0,2900.0,26.1161,26.1161,25.8953,26.0618,2900.0
2008-11-12 11:20:00,71.75,72.0,71.75,71.94,500.0,25.9713,26.0618,25.9713,26.0401,500.0
2008-11-12 11:30:00,71.93,72.18,71.93,72.1,1600.0,26.0365,26.127,26.0365,26.098,1600.0
2008-11-12 11:40:00,72.17,72.17,71.79,72.13,400.0,26.1234,26.1234,25.9858,26.1089,400.0
2008-11-12 11:50:00,72.1,72.13,71.62,71.9,2400.0,26.098,26.1089,25.9243,26.0256,2400.0
2008-11-12 12:00:00,72.12,72.12,72.11,72.11,900.0,26.1053,26.1053,26.1017,26.1017,900.0
2008-11-12 12:10:00,72.11,72.11,71.8,72.09,3700.0,26.1017,26.1017,25.9894,26.0944,3700.0
2008-11-12 12:20:00,72.09,72.09,71.75,72.07,1200.0,26.0944,26.0944,25.9713,26.0872,1200.0
2008-11-12 12:30:00,71.98,71.99,71.98,71.99,300.0,26.0546,26.0582,26.0546,26.0582,300.0
2008-11-12 12:40:00,71.95,71.99,71.8,71.98,2100.0,26.0437,26.0582,25.9894,26.0546,2100.0
2008-11-12 12:50:00,71.98,71.98,71.93,71.93,1200.0,26.0546,26.0546,26.0365,26.0365,1200.0
2008-11-12 13:00:00,71.95,71.95,71.95,71.95,100.0,26.0437,26.0437,26.0437,26.0437,100.0
2008-11-12 13:10:00,71.81,71.9,71.79,71.9,6000.0,25.9931,26.0256,25.9858,26.0256,6000.0
2008-11-12 13:20:00,71.9,71.9,71.9,71.9,0.0,26.0256,26.0256,26.0256,26.0256,0.0
2008-11-12 13:30:00,71.85,71.86,71.79,71.8,4300.0,26.0075,26.0112,25.9858,25.9894,4300.0
2008-11-12 13:40:00,71.8,71.84,71.77,71.81,3900.0,25.9894,26.0039,25.9786,25.9931,3900.0
2008-11-12 13:50:00,71.81,71.81,71.75,71.75,4600.0,25.9931,25.9931,25.9713,25.9713,4600.0
2008-11-12 14:00:00,71.77,71.77,71.73,71.77,2500.0,25.9786,25.9786,25.9641,25.9786,2500.0
2008-11-12 14:10:00,71.72,71.72,71.72,71.72,100.0,25.9605,25.9605,25.9605,25.9605,100.0
2008-11-12 14:20:00,71.73,71.76,71.73,71.76,1800.0,25.9641,25.975,25.9641,25.975,1800.0
2008-11-12 14:30:00,71.76,71.78,71.73,71.78,8500.0,25.975,25.9822,25.9641,25.9822,8500.0
2008-11-12 14:40:00,71.75,71.78,71.73,71.76,1200.0,25.9713,25.9822,25.9641,25.975,1200.0
2008-11-12 14:50:00,71.79,71.79,71.78,71.79,2400.0,25.9858,25.9858,25.9822,25.9858,2400.0
2008-11-12 15:00:00,71.79,71.8,71.77,71.8,6600.0,25.9858,25.9894,25.9786,25.9894,6600.0
2008-11-12 15:10:00,71.7,71.78,71.7,71.75,400.0,25.9532,25.9822,25.9532,25.9713,400.0
2008-11-12 15:20:00,71.75,71.8,71.61,71.79,11700.0,25.9713,25.9894,25.9207,25.9858,11700.0
2008-11-12 15:30:00,71.66,71.8,71.6,71.6,4700.0,25.9388,25.9894,25.9171,25.9171,4700.0
2008-11-12 15:40:00,71.63,71.8,71.61,71.79,6700.0,25.9279,25.9894,25.9207,25.9858,6700.0
2008-11-12 15:50:00,71.79,71.8,71.7,71.7,4700.0,25.9858,25.9894,25.9532,25.9532,4700.0
2008-11-13 09:30:00,71.12,71.86,70.78,71.75,15900.0,25.7433,26.0112,25.6202,25.9713,15900.0
2008-11-13 09:40:00,71.73,71.75,70.78,71.08,1100.0,25.9641,25.9713,25.6202,25.7288,1100.0
2008-11-13 09:50:00,71.1,71.68,70.82,71.68,1300.0,25.7361,25.946,25.6347,25.946,1300.0
2008-11-13 10:00:00,71.77,71.77,70.78,71.5,8600.0,25.9786,25.9786,25.6202,25.8809,8600.0
2008-11-13 10:10:00,71.45,71.64,70.78,71.64,4900.0,25.8628,25.9315,25.6202,25.9315,4900.0
2008-11-13 10:20:00,71.58,71.8,71.07,71.67,23800.0,25.9098,25.9894,25.7252,25.9424,23800.0
2008-11-13 10:30:00,71.62,71.86,71.5,71.5,10300.0,25.9243,26.0112,25.8809,25.8809,10300.0
2008-11-13 10:40:00,71.81,71.81,71.78,71.79,7100.0,25.9931,25.9931,25.9822,25.9858,7100.0
2008-11-13 10:50:00,71.81,71.81,71.77,71.8,400.0,25.9931,25.9931,25.9786,25.9894,400.0
2008-11-13 11:00:00,71.7,71.8,71.5,71.54,2000.0,25.9532,25.9894,25.8809,25.8953,2000.0
2008-11-13 11:10:00,71.79,71.82,71.72,71.8,1700.0,25.9858,25.9967,25.9605,25.9894,1700.0
2008-11-13 11:20:00,71.54,71.8,71.51,71.51,1500.0,25.8953,25.9894,25.8845,25.8845,1500.0
2008-11-13 11:30:00,71.82,71.82,71.27,71.27,1900.0,25.9967,25.9967,25.7976,25.7976,1900.0
2008-11-13 11:40:00,71.26,71.75,70.78,71.75,4500.0,25.794,25.9713,25.6202,25.9713,4500.0
2008-11-13 11:50:00,71.75,71.79,71.16,71.18,6000.0,25.9713,25.9858,25.7578,25.765,6000.0
2008-11-13 12:00:00,71.76,71.77,71.33,71.77,1300.0,25.975,25.9786,25.8193,25.9786,1300.0
2008-11-13 12:10:00,71.8,71.82,71.8,71.82,400.0,25.9894,25.9967,25.9894,25.9967,400.0
2008-11-13 12:20:00,71.75,71.82,71.46,71.82,800.0,25.9713,25.9967,25.8664,25.9967,800.0
2008-11-13 12:30:00,71.82,71.82,71.17,71.17,1400.0,25.9967,25.9967,25.7614,25.7614,1400.0
2008-11-13 12:40:00,71.76,71.76,71.55,71.55,200.0,25.975,25.975,25.899,25.899,200.0
2008-11-13 12:50:00,71.8,71.8,71.34,71.7,8200.0,25.9894,25.9894,25.8229,25.9532,8200.0
2008-11-13 13:00:00,71.63,71.63,71.17,71.27,11100.0,25.9279,25.9279,25.7614,25.7976,11100.0
2008-11-13 13:10:00,70.83,71.26,70.83,71.26,800.0,25.6383,25.794,25.6383,25.794,800.0
2008-11-13 13:20:00,70.86,71.35,70.86,71.31,3300.0,25.6492,25.8266,25.6492,25.8121,3300.0
2008-11-13 13:30:00,71.34,71.34,71.05,71.12,2800.0,25.8229,25.8229,25.718,25.7433,2800.0
2008-11-13 13:40:00,71.23,71.3,71.1,71.3,1900.0,25.7831,25.8085,25.7361,25.8085,1900.0
2008-11-13 13:50:00,71.13,71.3,71.13,71.3,1100.0,25.7469,25.8085,25.7469,25.8085,1100.0
2008-11-13 14:00:00,71.19,71.3,71.19,71.3,900.0,25.7686,25.8085,25.7686,25.8085,900.0
2008-11-13 14:10:00,71.3,71.3,71.3,71.3,100.0,25.8085,25.8085,25.8085,25.8085,100.0
2008-11-13 14:20:00,71.25,71.25,71.11,71.11,300.0,25.7904,25.7904,25.7397,25.7397,300.0
2008-11-13 14:30:00,71.18,71.25,71.16,71.16,1100.0,25.765,25.7904,25.7578,25.7578,1100.0
2008-11-13 14:40:00,71.25,71.3,71.17,71.22,11800.0,25.7904,25.8085,25.7614,25.7795,11800.0
2008-11-13 14:50:00,71.22,71.25,71.15,71.15,1500.0,25.7795,25.7904,25.7542,25.7542,1500.0
2008-11-13 15:00:00,71.24,71.25,71.23,71.24,1400.0,25.7867,25.7904,25.7831,25.7867,1400.0
2008-11-13 15:10:00,71.24,71.24,71.24,71.24,0.0,25.7867,25.7867,25.7867,25.7867,0.0
2008-11-13 15:20:00,71.25,71.3,71.17,71.29,8900.0,25.7904,25.8085,25.7614,25.8048,8900.0
2008-11-13 15:30:00,71.27,71.4,71.18,71.18,800.0,25.7976,25.8447,25.765,25.765,800.0
2008-11-13 15:40:00,71.2,71.4,71.2,71.25,12000.0,25.7723,25.8447,25.7723,25.7904,12000.0
2008-11-13 15:50:00,71.22,71.4,70.67,71.32,37900.0,25.7795,25.8447,25.5804,25.8157,37900.0
2008-11-14 09:30:00,71.38,71.38,70.0,71.06,8200.0,25.8374,25.8374,25.3379,25.7216,8200.0
2008-11-14 09:40:00,71.05,71.05,70.88,70.99,700.0,25.718,25.718,25.6564,25.6963,700.0
2008-11-14 09:50:00,70.52,71.02,70.43,70.68,3700.0,25.5261,25.7071,25.4935,25.584,3700.0
2008-11-14 10:00:00,70.96,70.96,70.6,70.6,3000.0,25.6854,25.6854,25.5551,25.5551,3000.0
2008-11-14 10:10:00,70.62,70.67,70.46,70.65,600.0,25.5623,25.5804,25.5044,25.5732,600.0
2008-11-14 10:20:00,70.58,70.6,70.3,70.54,1600.0,25.5478,25.5551,25.4465,25.5334,1600.0
2008-11-14 10:30:00,70.43,70.5,70.43,70.5,400.0,25.4935,25.5189,25.4935,25.5189,400.0
2008-11-14 10:40:00,70.49,70.49,70.46,70.46,300.0,25.5153,25.5153,25.5044,25.5044,300.0
2008-11-14 10:50:00,70.49,70.5,70.3,70.3,800.0,25.5153,25.5189,25.4465,25.4465,800.0
2008-11-14 11:00:00,70.3,70.3,70.3,70.3,300.0,25.4465,25.4465,25.4465,25.4465,300.0
2008-11-14 11:10:00,70.3,70.3,70.29,70.3,1200.0,25.4465,25.4465,25.4429,25.4465,1200.0
2008-11-14 11:20:00,70.38,70.39,70.23,70.24,7700.0,25.4754,25.4791,25.4212,25.4248,7700.0
2008-11-14 11:30:00,70.15,70.15,70.15,70.15,100.0,25.3922,25.3922,25.3922,25.3922,100.0
2008-11-14 11:40:00,70.19,70.38,70.15,70.34,2600.0,25.4067,25.4754,25.3922,25.461,2600.0
2008-11-14 11:50:00,70.38,70.38,70.22,70.33,500.0,25.4754,25.4754,25.4175,25.4574,500.0
2008-11-14 12:00:00,70.35,70.35,70.35,70.35,500.0,25.4646,25.4646,25.4646,25.4646,500.0
2008-11-14 12:10:00,70.35,70.45,70.32,70.39,3700.0,25.4646,25.5008,25.4537,25.4791,3700.0
2008-11-14 12:20:00,70.45,70.45,70.35,70.36,3700.0,25.5008,25.5008,25.4646,25.4682,3700.0
2008-11-14 12:30:00,70.44,70.45,70.37,70.44,3100.0,25.4972,25.5008,25.4718,25.4972,3100.0
2008-11-14 12:40:00,70.45,70.45,70.41,70.44,6400.0,25.5008,25.5008,25.4863,25.4972,6400.0
2008-11-14 12:50:00,70.43,70.45,70.43,70.45,1200.0,25.4935,25.5008,25.4935,25.5008,1200.0
2008-11-14 13:00:00,70.44,70.45,70.4,70.4,5900.0,25.4972,25.5008,25.4827,25.4827,5900.0
2008-11-14 13:10:00,70.4,70.4,70.4,70.4,0.0,25.4827,25.4827,25.4827,25.4827,0.0
2008-11-14 13:20:00,70.44,70.44,70.44,70.44,100.0,25.4972,25.4972,25.4972,25.4972,100.0
2008-11-14 13:30:00,70.44,70.45,70.43,70.45,2500.0,25.4972,25.5008,25.4935,25.5008,2500.0
2008-11-14 13:40:00,70.43,70.43,70.4,70.4,400.0,25.4935,25.4935,25.4827,25.4827,400.0
2008-11-14 13:50:00,70.4,70.4,70.35,70.4,1900.0,25.4827,25.4827,25.4646,25.4827,1900.0
2008-11-14 14:00:00,70.35,70.45,70.35,70.45,1400.0,25.4646,25.5008,25.4646,25.5008,1400.0
2008-11-14 14:10:00,70.45,70.45,70.37,70.37,6800.0,25.5008,25.5008,25.4718,25.4718,6800.0
2008-11-14 14:20:00,70.36,70.51,70.36,70.38,400.0,25.4682,25.5225,25.4682,25.4754,400.0
2008-11-14 14:30:00,70.55,70.55,70.51,70.51,1700.0,25.537,25.537,25.5225,25.5225,1700.0
2008-11-14 14:40:00,70.55,70.55,70.55,70.55,2100.0,25.537,25.537,25.537,25.537,2100.0
2008-11-14 14:50:00,70.55,70.55,70.51,70.55,1900.0,25.537,25.537,25.5225,25.537,1900.0
2008-11-14 15:00:00,70.55,70.55,70.51,70.52,5300.0,25.537,25.537,25.5225,25.5261,5300.0
2008-11-14 15:10:00,70.51,70.55,70.51,70.51,3700.0,25.5225,25.537,25.5225,25.5225,3700.0
2008-11-14 15:20:00,70.55,70.55,70.55,70.55,300.0,25.537,25.537,25.537,25.537,300.0
2008-11-14 15:30:00,70.51,70.55,70.51,70.55,9200.0,25.5225,25.537,25.5225,25.537,9200.0
2008-11-14 15:40:00,70.55,70.55,70.55,70.55,400.0,25.537,25.537,25.537,25.537,400.0
2008-11-14 15:50:00,70.55,70.55,70.45,70.45,12900.0,25.537,25.537,25.5008,25.5008,12900.0
2008-11-17 09:30:00,70.45,70.83,70.08,70.79,3400.0,25.5008,25.6383,25.3669,25.6239,3400.0
2008-11-17 09:40:00,70.19,70.81,70.19,70.28,900.0,25.4067,25.6311,25.4067,25.4393,900.0
2008-11-17 09:50:00,70.15,70.81,70.13,70.48,3200.0,25.3922,25.6311,25.385,25.5116,3200.0
2008-11-17 10:00:00,70.18,70.45,70.18,70.45,1100.0,25.4031,25.5008,25.4031,25.5008,1100.0
2008-11-17 10:10:00,70.45,70.51,70.17,70.17,2200.0,25.5008,25.5225,25.3994,25.3994,2200.0
2008-11-17 10:20:00,70.51,70.51,70.06,70.27,400.0,25.5225,25.5225,25.3596,25.4356,400.0
2008-11-17 10:30:00,70.22,70.94,70.22,70.94,14200.0,25.4175,25.6782,25.4175,25.6782,14200.0
2008-11-17 10:40:00,70.21,70.4,70.2,70.37,1300.0,25.4139,25.4827,25.4103,25.4718,1300.0
2008-11-17 10:50:00,70.23,70.39,70.1,70.1,1400.0,25.4212,25.4791,25.3741,25.3741,1400.0
2008-11-17 11:00:00,70.29,70.3,70.12,70.25,14900.0,25.4429,25.4465,25.3813,25.4284,14900.0
2008-11-17 11:10:00,70.29,70.35,70.1,70.35,1500.0,25.4429,25.4646,25.3741,25.4646,1500.0
2008-11-17 11:20:00,70.12,70.25,70.12,70.25,400.0,25.3813,25.4284,25.3813,25.4284,400.0
2008-11-17 11:30:00,70.25,70.28,70.12,70.12,900.0,25.4284,25.4393,25.3813,25.3813,900.0
2008-11-17 11:40:00,70.12,70.23,70.05,70.05,1400.0,25.3813,25.4212,25.356,25.356,1400.0
2008-11-17 11:50:00,70.06,70.06,70.06,70.06,100.0,25.3596,25.3596,25.3596,25.3596,100.0
2008-11-17 12:00:00,70.09,70.26,70.04,70.26,800.0,25.3705,25.432,25.3524,25.432,800.0
2008-11-17 12:10:00,70.28,70.28,70.05,70.05,500.0,25.4393,25.4393,25.356,25.356,500.0
2008-11-17 12:20:00,70.28,70.28,70.05,70.07,1900.0,25.4393,25.4393,25.356,25.3632,1900.0
2008-11-17 12:30:00,70.07,70.12,70.05,70.12,2700.0,25.3632,25.3813,25.356,25.3813,2700.0
2008-11-17 12:40:00,70.04,70.12,70.04,70.11,1600.0,25.3524,25.3813,25.3524,25.3777,1600.0
2008-11-17 12:50:00,70.11,70.11,70.07,70.07,300.0,25.3777,25.3777,25.3632,25.3632,300.0
2008-11-17 13:00:00,70.04,70.09,70.04,70.06,500.0,25.3524,25.3705,25.3524,25.3596,500.0
2008-11-17 13:10:00,70.07,70.09,70.03,70.09,700.0,25.3632,25.3705,25.3488,25.3705,700.0
2008-11-17 13:20:00,70.09,70.09,70.09,70.09,300.0,25.3705,25.3705,25.3705,25.3705,300.0
2008-11-17 13:30:00,70.05,70.05,70.05,70.05,100.0,25.356,25.356,25.356,25.356,100.0
2008-11-17 13:40:00,70.0,70.09,70.0,70.03,6000.0,25.3379,25.3705,25.3379,25.3488,6000.0
2008-11-17 13:50:00,70.06,70.17,70.06,70.1,6700.0,25.3596,25.3994,25.3596,25.3741,6700.0
2008-11-17 14:00:00,70.13,70.13,70.03,70.06,5400.0,25.385,25.385,25.3488,25.3596,5400.0
2008-11-17 14:10:00,70.06,70.06,70.0,70.06,900.0,25.3596,25.3596,25.3379,25.3596,900.0
2008-11-17 14:20:00,70.05,70.05,69.98,70.0,11400.0,25.356,25.356,25.3307,25.3379,11400.0
2008-11-17 14:30:00,70.0,70.0,69.9,69.9,5600.0,25.3379,25.3379,25.3017,25.3017,5600.0
2008-11-17 14:40:00,69.95,69.95,69.92,69.93,1200.0,25.3198,25.3198,25.3089,25.3126,1200.0
2008-11-17 14:50:00,69.9,69.91,69.26,69.26,7700.0,25.3017,25.3053,25.07,25.07,7700.0
2008-11-17 15:00:00,69.94,69.94,69.72,69.81,1100.0,25.3162,25.3162,25.2365,25.2691,1100.0
2008-11-17 15:10:00,69.84,69.9,69.5,69.5,4000.0,25.28,25.3017,25.1569,25.1569,4000.0
2008-11-17 15:20:00,69.85,69.9,69.5,69.9,4100.0,25.2836,25.3017,25.1569,25.3017,4100.0
2008-11-17 15:30:00,69.86,69.86,69.5,69.86,5600.0,25.2872,25.2872,25.1569,25.2872,5600.0
2008-11-17 15:40:00,69.81,69.86,69.15,69.64,28000.0,25.2691,25.2872,25.0302,25.2076,28000.0
2008-11-17 15:50:00,69.52,69.83,69.11,69.36,4700.0,25.1642,25.2764,25.0157,25.1062,4700.0
2008-11-18 09:30:00,69.0,69.44,68.95,69.05,9800.0,24.9759,25.1352,24.9578,24.994,9800.0
2008-11-18 09:40:00,69.05,69.05,68.95,68.95,4500.0,24.994,24.994,24.9578,24.9578,4500.0
2008-11-18 09:50:00,68.95,68.95,68.7,68.86,9200.0,24.9578,24.9578,24.8673,24.9253,9200.0
2008-11-18 10:00:00,68.87,68.89,68.87,68.89,4900.0,24.9289,24.9361,24.9289,24.9361,4900.0
2008-11-18 10:10:00,68.89,68.89,68.5,68.5,4300.0,24.9361,24.9361,24.7949,24.7949,4300.0
2008-11-18 10:20:00,68.5,68.83,68.32,68.66,2900.0,24.7949,24.9144,24.7298,24.8529,2900.0
2008-11-18 10:30:00,68.57,68.73,68.52,68.52,4400.0,24.8203,24.8782,24.8022,24.8022,4400.0
2008-11-18 10:40:00,68.53,68.75,68.53,68.55,3100.0,24.8058,24.8854,24.8058,24.813,3100.0
2008-11-18 10:50:00,68.63,68.66,68.54,68.54,1500.0,24.842,24.8529,24.8094,24.8094,1500.0
2008-11-18 11:00:00,68.53,68.66,68.5,68.66,2400.0,24.8058,24.8529,24.7949,24.8529,2400.0
2008-11-18 11:10:00,68.66,68.66,68.33,68.33,4700.0,24.8529,24.8529,24.7334,24.7334,4700.0
2008-11-18 11:20:00,68.63,68.63,68.45,68.6,3900.0,24.842,24.842,24.7768,24.8311,3900.0
2008-11-18 11:30:00,68.55,68.62,68.55,68.6,4200.0,24.813,24.8384,24.813,24.8311,4200.0
2008-11-18 11:40:00,68.6,68.62,68.52,68.57,2700.0,24.8311,24.8384,24.8022,24.8203,2700.0
2008-11-18 11:50:00,68.6,68.6,68.55,68.58,3400.0,24.8311,24.8311,24.813,24.8239,3400.0
2008-11-18 12:00:00,68.59,68.6,68.59,68.6,900.0,24.8275,24.8311,24.8275,24.8311,900.0
2008-11-18 12:10:00,68.55,68.57,68.43,68.48,3400.0,24.813,24.8203,24.7696,24.7877,3400.0
2008-11-18 12:20:00,68.48,68.55,68.47,68.47,4600.0,24.7877,24.813,24.7841,24.7841,4600.0
2008-11-18 12:30:00,68.47,68.47,68.4,68.46,2900.0,24.7841,24.7841,24.7587,24.7805,2900.0
2008-11-18 12:40:00,68.42,68.42,68.4,68.4,1900.0,24.766,24.766,24.7587,24.7587,1900.0
2008-11-18 12:50:00,68.45,68.45,68.45,68.45,400.0,24.7768,24.7768,24.7768,24.7768,400.0
2008-11-18 13:00:00,68.46,68.46,68.31,68.46,3800.0,24.7805,24.7805,24.7262,24.7805,3800.0
2008-11-18 13:10:00,68.47,68.55,68.2,68.47,2300.0,24.7841,24.813,24.6864,24.7841,2300.0
2008-11-18 13:20:00,68.46,68.46,68.42,68.45,1000.0,24.7805,24.7805,24.766,24.7768,1000.0
2008-11-18 13:30:00,68.45,68.46,68.44,68.45,700.0,24.7768,24.7805,24.7732,24.7768,700.0
2008-11-18 13:40:00,68.4,68.4,68.17,68.23,28200.0,24.7587,24.7587,24.6755,24.6972,28200.0
2008-11-18 13:50:00,68.34,68.34,68.23,68.3,700.0,24.737,24.737,24.6972,24.7226,700.0
2008-11-18 14:00:00,68.23,68.29,68.0,68.0,3600.0,24.6972,24.7189,24.614,24.614,3600.0
2008-11-18 14:10:00,68.07,68.07,67.92,67.92,700.0,24.6393,24.6393,24.585,24.585,700.0
2008-11-18 14:20:00,68.08,68.1,68.08,68.09,1300.0,24.6429,24.6502,24.6429,24.6465,1300.0
2008-11-18 14:30:00,68.1,68.1,68.08,68.08,400.0,24.6502,24.6502,24.6429,24.6429,400.0
2008-11-18 14:40:00,68.0,68.07,67.61,67.61,10200.0,24.614,24.6393,24.4728,24.4728,10200.0
2008-11-18 14:50:00,67.64,67.73,67.61,67.72,2400.0,24.4837,24.5162,24.4728,24.5126,2400.0
2008-11-18 15:00:00,67.69,67.75,67.6,67.71,3200.0,24.5018,24.5235,24.4692,24.509,3200.0
2008-11-18 15:10:00,67.73,67.9,67.65,67.66,1800.0,24.5162,24.5778,24.4873,24.4909,1800.0
2008-11-18 15:20:00,67.8,67.9,67.61,67.85,3500.0,24.5416,24.5778,24.4728,24.5597,3500.0
2008-11-18 15:30:00,67.74,67.9,67.7,67.9,6700.0,24.5198,24.5778,24.5054,24.5778,6700.0
2008-11-18 15:40:00,67.85,67.9,67.82,67.89,11800.0,24.5597,24.5778,24.5488,24.5741,11800.0
2008-11-18 15:50:00,67.8,67.9,67.8,67.9,2600.0,24.5416,24.5778,24.5416,24.5778,2600.0
2008-11-19 09:30:00,67.6,67.77,67.01,67.13,5200.0,24.4692,24.5307,24.2556,24.299,5200.0
2008-11-19 09:40:00,67.03,67.1,66.51,66.51,9500.0,24.2629,24.2882,24.0746,24.0746,9500.0
2008-11-19 09:50:00,67.73,67.73,66.37,66.37,2600.0,24.5162,24.5162,24.0239,24.0239,2600.0
2008-11-19 10:00:00,66.36,66.99,66.31,66.99,5500.0,24.0203,24.2484,24.0022,24.2484,5500.0
2008-11-19 10:10:00,66.74,66.99,66.5,66.96,3200.0,24.1579,24.2484,24.071,24.2375,3200.0
2008-11-19 10:20:00,66.51,66.99,66.5,66.76,4300.0,24.0746,24.2484,24.071,24.1651,4300.0
2008-11-19 10:30:00,66.84,66.84,66.7,66.75,2100.0,24.1941,24.1941,24.1434,24.1615,2100.0
2008-11-19 10:40:00,66.74,66.8,66.38,66.8,1100.0,24.1579,24.1796,24.0276,24.1796,1100.0
2008-11-19 10:50:00,66.39,66.96,66.39,66.96,1000.0,24.0312,24.2375,24.0312,24.2375,1000.0
2008-11-19 11:00:00,66.96,66.96,66.4,66.4,9100.0,24.2375,24.2375,24.0348,24.0348,9100.0
2008-11-19 11:10:00,66.72,66.72,66.4,66.4,600.0,24.1506,24.1506,24.0348,24.0348,600.0
2008-11-19 11:20:00,66.75,66.75,66.51,66.51,1300.0,24.1615,24.1615,24.0746,24.0746,1300.0
2008-11-19 11:30:00,66.73,66.86,66.73,66.76,1100.0,24.1543,24.2013,24.1543,24.1651,1100.0
2008-11-19 11:40:00,66.78,66.78,66.32,66.65,3200.0,24.1724,24.1724,24.0059,24.1253,3200.0
2008-11-19 11:50:00,66.5,66.65,66.5,66.65,300.0,24.071,24.1253,24.071,24.1253,300.0
2008-11-19 12:00:00,66.64,66.64,66.64,66.64,100.0,24.1217,24.1217,24.1217,24.1217,100.0
2008-11-19 12:10:00,66.45,66.7,66.37,66.39,1800.0,24.0529,24.1434,24.0239,24.0312,1800.0
2008-11-19 12:20:00,66.33,66.68,66.31,66.37,3400.0,24.0095,24.1362,24.0022,24.0239,3400.0
2008-11-19 12:30:00,66.31,66.58,66.31,66.57,1600.0,24.0022,24.1,24.0022,24.0963,1600.0
2008-11-19 12:40:00,66.57,66.69,66.5,66.65,4500.0,24.0963,24.1398,24.071,24.1253,4500.0
2008-11-19 12:50:00,66.56,66.68,66.31,66.4,3100.0,24.0927,24.1362,24.0022,24.0348,3100.0
2008-11-19 13:00:00,66.39,66.65,66.33,66.65,1300.0,24.0312,24.1253,24.0095,24.1253,1300.0
2008-11-19 13:10:00,66.4,66.67,66.3,66.33,2500.0,24.0348,24.1325,23.9986,24.0095,2500.0
2008-11-19 13:20:00,66.62,66.67,66.15,66.15,3700.0,24.1144,24.1325,23.9443,23.9443,3700.0
2008-11-19 13:30:00,66.21,66.23,66.08,66.22,2400.0,23.966,23.9733,23.919,23.9697,2400.0
2008-11-19 13:40:00,66.03,66.25,65.5,65.75,10800.0,23.9009,23.9805,23.709,23.7995,10800.0
2008-11-19 13:50:00,65.75,65.9,65.36,65.36,5000.0,23.7995,23.8538,23.6584,23.6584,5000.0
2008-11-19 14:00:00,65.36,65.5,65.36,65.43,1700.0,23.6584,23.709,23.6584,23.6837,1700.0
2008-11-19 14:10:00,65.32,65.98,65.3,65.9,5800.0,23.6439,23.8828,23.6366,23.8538,5800.0
2008-11-19 14:20:00,65.86,65.9,65.86,65.9,700.0,23.8393,23.8538,23.8393,23.8538,700.0
2008-11-19 14:30:00,65.86,65.9,65.85,65.85,1700.0,23.8393,23.8538,23.8357,23.8357,1700.0
2008-11-19 14:40:00,65.9,65.9,65.34,65.34,13400.0,23.8538,23.8538,23.6511,23.6511,13400.0
2008-11-19 14:50:00,65.9,65.9,65.36,65.85,6100.0,23.8538,23.8538,23.6584,23.8357,6100.0
2008-11-19 15:00:00,65.43,65.9,65.37,65.9,2000.0,23.6837,23.8538,23.662,23.8538,2000.0
2008-11-19 15:10:00,65.45,65.9,65.38,65.85,6400.0,23.6909,23.8538,23.6656,23.8357,6400.0
2008-11-19 15:20:00,65.39,65.86,65.35,65.35,5600.0,23.6692,23.8393,23.6547,23.6547,5600.0
2008-11-19 15:30:00,65.5,65.9,65.35,65.49,1000.0,23.709,23.8538,23.6547,23.7054,1000.0
2008-11-19 15:40:00,65.49,65.9,65.29,65.34,20600.0,23.7054,23.8538,23.633,23.6511,20600.0
2008-11-19 15:50:00,65.29,65.79,65.06,65.58,9700.0,23.633,23.814,23.5498,23.738,9700.0
2008-11-20 09:30:00,65.02,65.02,63.43,63.43,15500.0,23.5353,23.5353,22.9598,22.9598,15500.0
2008-11-20 09:40:00,63.46,63.55,63.23,63.28,13200.0,22.9706,23.0032,22.8874,22.9055,13200.0
2008-11-20 09:50:00,63.34,63.4,63.25,63.25,1400.0,22.9272,22.9489,22.8946,22.8946,1400.0
2008-11-20 10:00:00,63.28,63.29,62.5,62.5,8600.0,22.9055,22.9091,22.6231,22.6231,8600.0
2008-11-20 10:10:00,62.78,64.73,62.55,64.07,133000.0,22.7245,23.4303,22.6412,23.1914,133000.0
2008-11-20 10:20:00,64.1,64.28,63.71,64.28,3800.0,23.2023,23.2674,23.0611,23.2674,3800.0
2008-11-20 10:30:00,64.2,64.48,63.45,64.43,15000.0,23.2385,23.3398,22.967,23.3217,15000.0
2008-11-20 10:40:00,64.04,64.51,64.04,64.5,6200.0,23.1806,23.3507,23.1806,23.3471,6200.0
2008-11-20 10:50:00,64.52,64.58,64.27,64.58,15800.0,23.3543,23.376,23.2638,23.376,15800.0
2008-11-20 11:00:00,64.58,65.0,64.06,64.55,22600.0,23.376,23.5281,23.1878,23.3652,22600.0
2008-11-20 11:10:00,64.35,64.63,64.35,64.5,8000.0,23.2928,23.3941,23.2928,23.3471,8000.0
2008-11-20 11:20:00,64.45,64.59,64.45,64.59,3200.0,23.329,23.3796,23.329,23.3796,3200.0
2008-11-20 11:30:00,64.45,64.82,64.45,64.82,1500.0,23.329,23.4629,23.329,23.4629,1500.0
2008-11-20 11:40:00,64.48,64.6,64.45,64.59,2400.0,23.3398,23.3833,23.329,23.3796,2400.0
2008-11-20 11:50:00,64.45,64.6,64.26,64.26,10700.0,23.329,23.3833,23.2602,23.2602,10700.0
2008-11-20 12:00:00,64.6,64.6,64.15,64.44,1600.0,23.3833,23.3833,23.2204,23.3253,1600.0
2008-11-20 12:10:00,64.57,64.6,64.27,64.58,2100.0,23.3724,23.3833,23.2638,23.376,2100.0
2008-11-20 12:20:00,64.37,64.99,64.37,64.63,26200.0,23.3,23.5244,23.3,23.3941,26200.0
2008-11-20 12:30:00,64.59,64.94,64.51,64.93,14400.0,23.3796,23.5063,23.3507,23.5027,14400.0
2008-11-20 12:40:00,64.71,65.1,64.71,65.1,4600.0,23.4231,23.5642,23.4231,23.5642,4600.0
2008-11-20 12:50:00,65.08,65.09,64.85,64.9,2900.0,23.557,23.5606,23.4738,23.4919,2900.0
2008-11-20 13:00:00,64.89,65.14,64.68,64.83,7700.0,23.4882,23.5787,23.4122,23.4665,7700.0
2008-11-20 13:10:00,64.87,65.12,64.7,65.11,13800.0,23.481,23.5715,23.4195,23.5679,13800.0
2008-11-20 13:20:00,65.11,65.22,64.87,65.22,9400.0,23.5679,23.6077,23.481,23.6077,9400.0
2008-11-20 13:30:00,65.14,65.16,65.03,65.1,3300.0,23.5787,23.586,23.5389,23.5642,3300.0
2008-11-20 13:40:00,64.87,65.11,64.87,65.01,2600.0,23.481,23.5679,23.481,23.5317,2600.0
2008-11-20 13:50:00,64.95,65.23,64.83,65.23,8700.0,23.51,23.6113,23.4665,23.6113,8700.0
2008-11-20 14:00:00,65.0,65.24,64.64,65.24,27300.0,23.5281,23.6149,23.3977,23.6149,27300.0
2008-11-20 14:10:00,65.23,65.23,64.9,65.05,2600.0,23.6113,23.6113,23.4919,23.5461,2600.0
2008-11-20 14:20:00,65.17,65.2,65.05,65.2,13200.0,23.5896,23.6004,23.5461,23.6004,13200.0
2008-11-20 14:30:00,65.2,65.24,65.1,65.24,6600.0,23.6004,23.6149,23.5642,23.6149,6600.0
2008-11-20 14:40:00,65.23,65.24,64.5,65.24,7500.0,23.6113,23.6149,23.3471,23.6149,7500.0
2008-11-20 14:50:00,64.98,65.3,64.98,65.0,38700.0,23.5208,23.6366,23.5208,23.5281,38700.0
2008-11-20 15:00:00,65.24,65.34,65.11,65.25,10500.0,23.6149,23.6511,23.5679,23.6185,10500.0
2008-11-20 15:10:00,65.32,65.32,65.11,65.13,14400.0,23.6439,23.6439,23.5679,23.5751,14400.0
2008-11-20 15:20:00,65.24,65.29,65.23,65.24,7000.0,23.6149,23.633,23.6113,23.6149,7000.0
2008-11-20 15:30:00,65.25,65.3,65.0,65.0,30100.0,23.6185,23.6366,23.5281,23.5281,30100.0
2008-11-20 15:40:00,65.14,65.3,64.3,64.9,35000.0,23.5787,23.6366,23.2747,23.4919,35000.0
2008-11-20 15:50:00,64.8,64.8,63.4,63.4,15800.0,23.4557,23.4557,22.9489,22.9489,15800.0
2008-11-21 09:30:00,64.92,64.95,63.7,64.61,7300.0,23.4991,23.51,23.0575,23.3869,7300.0
2008-11-21 09:40:00,64.6,64.79,64.23,64.69,4900.0,23.3833,23.452,23.2493,23.4158,4900.0
2008-11-21 09:50:00,64.24,64.5,64.07,64.07,8100.0,23.253,23.3471,23.1914,23.1914,8100.0
2008-11-21 10:00:00,64.45,64.45,64.06,64.3,1700.0,23.329,23.329,23.1878,23.2747,1700.0
2008-11-21 10:10:00,64.3,64.59,64.11,64.59,2900.0,23.2747,23.3796,23.2059,23.3796,2900.0
2008-11-21 10:20:00,64.6,64.6,64.52,64.52,400.0,23.3833,23.3833,23.3543,23.3543,400.0
2008-11-21 10:30:00,64.54,65.27,64.54,64.95,45600.0,23.3615,23.6258,23.3615,23.51,45600.0
2008-11-21 10:40:00,64.93,64.95,63.65,63.65,21000.0,23.5027,23.51,23.0394,23.0394,21000.0
2008-11-21 10:50:00,63.74,64.08,63.74,64.03,2000.0,23.072,23.195,23.072,23.1769,2000.0
2008-11-21 11:00:00,64.07,64.07,63.51,63.51,3900.0,23.1914,23.1914,22.9887,22.9887,3900.0
2008-11-21 11:10:00,63.79,63.79,63.79,63.79,500.0,23.0901,23.0901,23.0901,23.0901,500.0
2008-11-21 11:20:00,63.87,63.87,63.51,63.87,1700.0,23.119,23.119,22.9887,23.119,1700.0
2008-11-21 11:30:00,63.51,63.87,63.51,63.87,2700.0,22.9887,23.119,22.9887,23.119,2700.0
2008-11-21 11:40:00,63.87,63.87,63.8,63.8,800.0,23.119,23.119,23.0937,23.0937,800.0
2008-11-21 11:50:00,63.86,63.91,63.76,63.89,11700.0,23.1154,23.1335,23.0792,23.1263,11700.0
2008-11-21 12:00:00,63.79,63.96,63.79,63.9,3500.0,23.0901,23.1516,23.0901,23.1299,3500.0
2008-11-21 12:10:00,63.83,63.91,63.78,63.91,5000.0,23.1045,23.1335,23.0864,23.1335,5000.0
2008-11-21 12:20:00,63.91,63.95,63.85,63.93,4000.0,23.1335,23.148,23.1118,23.1407,4000.0
2008-11-21 12:30:00,63.93,63.99,63.86,63.98,2000.0,23.1407,23.1625,23.1154,23.1588,2000.0
2008-11-21 12:40:00,63.93,63.93,63.87,63.93,1700.0,23.1407,23.1407,23.119,23.1407,1700.0
2008-11-21 12:50:00,63.93,63.95,63.93,63.95,3300.0,23.1407,23.148,23.1407,23.148,3300.0
2008-11-21 13:00:00,63.95,63.95,63.89,63.89,2300.0,23.148,23.148,23.1263,23.1263,2300.0
2008-11-21 13:10:00,63.95,63.98,63.78,63.78,5500.0,23.148,23.1588,23.0864,23.0864,5500.0
2008-11-21 13:20:00,63.87,63.88,63.76,63.76,2200.0,23.119,23.1226,23.0792,23.0792,2200.0
2008-11-21 13:30:00,63.75,63.76,63.6,63.61,3200.0,23.0756,23.0792,23.0213,23.0249,3200.0
2008-11-21 13:40:00,63.6,63.67,63.6,63.66,2100.0,23.0213,23.0466,23.0213,23.043,2100.0
2008-11-21 13:50:00,63.84,63.89,63.77,63.86,1300.0,23.1082,23.1263,23.0828,23.1154,1300.0
2008-11-21 14:00:00,63.86,63.89,63.85,63.86,2000.0,23.1154,23.1263,23.1118,23.1154,2000.0
2008-11-21 14:10:00,63.86,63.89,63.85,63.85,2200.0,23.1154,23.1263,23.1118,23.1118,2200.0
2008-11-21 14:20:00,63.86,63.97,63.85,63.92,5200.0,23.1154,23.1552,23.1118,23.1371,5200.0
2008-11-21 14:30:00,63.97,63.97,63.5,63.92,13200.0,23.1552,23.1552,22.9851,23.1371,13200.0
2008-11-21 14:40:00,63.86,63.9,63.82,63.82,2700.0,23.1154,23.1299,23.1009,23.1009,2700.0
2008-11-21 14:50:00,63.84,63.85,63.82,63.83,3500.0,23.1082,23.1118,23.1009,23.1045,3500.0
2008-11-21 15:00:00,63.8,63.85,63.8,63.8,15100.0,23.0937,23.1118,23.0937,23.0937,15100.0
2008-11-21 15:10:00,63.79,63.85,63.5,63.85,6800.0,23.0901,23.1118,22.9851,23.1118,6800.0
2008-11-21 15:20:00,63.85,63.85,63.77,63.85,1300.0,23.1118,23.1118,23.0828,23.1118,1300.0
2008-11-21 15:30:00,63.85,63.85,63.83,63.85,6300.0,23.1118,23.1118,23.1045,23.1118,6300.0
2008-11-21 15:40:00,63.85,63.9,63.84,63.88,11400.0,23.1118,23.1299,23.1082,23.1226,11400.0
2008-11-21 15:50:00,63.89,64.03,63.21,64.03,7700.0,23.1263,23.1769,22.8801,23.1769,7700.0
2008-11-24 09:30:00,65.16,65.63,64.5,65.63,6600.0,23.586,23.7561,23.3471,23.7561,6600.0
2008-11-24 09:40:00,65.38,65.69,64.5,64.75,11600.0,23.6656,23.7778,23.3471,23.4376,11600.0
2008-11-24 09:50:00,64.79,64.84,64.35,64.35,5000.0,23.452,23.4701,23.2928,23.2928,5000.0
2008-11-24 10:00:00,64.09,64.61,64.09,64.57,2100.0,23.1987,23.3869,23.1987,23.3724,2100.0
2008-11-24 10:10:00,64.59,64.98,64.59,64.75,5600.0,23.3796,23.5208,23.3796,23.4376,5600.0
2008-11-24 10:20:00,64.75,64.75,64.69,64.72,6200.0,23.4376,23.4376,23.4158,23.4267,6200.0
2008-11-24 10:30:00,64.73,64.99,64.73,64.76,2000.0,23.4303,23.5244,23.4303,23.4412,2000.0
2008-11-24 10:40:00,64.96,64.97,64.74,64.97,700.0,23.5136,23.5172,23.4339,23.5172,700.0
2008-11-24 10:50:00,64.96,64.98,64.86,64.96,6600.0,23.5136,23.5208,23.4774,23.5136,6600.0
2008-11-24 11:00:00,64.95,64.96,64.81,64.83,2800.0,23.51,23.5136,23.4593,23.4665,2800.0
2008-11-24 11:10:00,64.91,64.92,64.25,64.25,12200.0,23.4955,23.4991,23.2566,23.2566,12200.0
2008-11-24 11:20:00,64.67,64.73,64.1,64.73,1700.0,23.4086,23.4303,23.2023,23.4303,1700.0
2008-11-24 11:30:00,64.4,64.76,64.39,64.43,7600.0,23.3109,23.4412,23.3072,23.3217,7600.0
2008-11-24 11:40:00,64.46,64.7,64.03,64.69,15300.0,23.3326,23.4195,23.1769,23.4158,15300.0
2008-11-24 11:50:00,64.7,64.71,64.21,64.21,11400.0,23.4195,23.4231,23.2421,23.2421,11400.0
2008-11-24 12:00:00,64.61,64.61,64.25,64.4,6000.0,23.3869,23.3869,23.2566,23.3109,6000.0
2008-11-24 12:10:00,64.4,64.72,64.27,64.43,2300.0,23.3109,23.4267,23.2638,23.3217,2300.0
2008-11-24 12:20:00,64.69,64.69,64.21,64.25,4500.0,23.4158,23.4158,23.2421,23.2566,4500.0
2008-11-24 12:30:00,64.4,64.4,64.21,64.25,1400.0,23.3109,23.3109,23.2421,23.2566,1400.0
2008-11-24 12:40:00,64.35,64.35,64.25,64.25,1000.0,23.2928,23.2928,23.2566,23.2566,1000.0
2008-11-24 12:50:00,64.33,64.33,64.25,64.33,3300.0,23.2855,23.2855,23.2566,23.2855,3300.0
2008-11-24 13:00:00,64.31,64.31,64.25,64.25,6400.0,23.2783,23.2783,23.2566,23.2566,6400.0
2008-11-24 13:10:00,64.22,64.27,64.22,64.27,1400.0,23.2457,23.2638,23.2457,23.2638,1400.0
2008-11-24 13:20:00,64.28,64.28,64.21,64.27,3400.0,23.2674,23.2674,23.2421,23.2638,3400.0
2008-11-24 13:30:00,64.28,64.28,64.22,64.26,2500.0,23.2674,23.2674,23.2457,23.2602,2500.0
2008-11-24 13:40:00,64.23,64.28,64.23,64.26,700.0,23.2493,23.2674,23.2493,23.2602,700.0
2008-11-24 13:50:00,64.23,64.35,64.16,64.23,16600.0,23.2493,23.2928,23.224,23.2493,16600.0
2008-11-24 14:00:00,64.16,64.23,64.07,64.07,9500.0,23.224,23.2493,23.1914,23.1914,9500.0
2008-11-24 14:10:00,64.15,64.23,64.15,64.21,1500.0,23.2204,23.2493,23.2204,23.2421,1500.0
2008-11-24 14:20:00,64.06,64.33,64.06,64.29,5400.0,23.1878,23.2855,23.1878,23.2711,5400.0
2008-11-24 14:30:00,64.12,64.33,64.06,64.12,4400.0,23.2095,23.2855,23.1878,23.2095,4400.0
2008-11-24 14:40:00,64.11,64.3,64.05,64.2,4600.0,23.2059,23.2747,23.1842,23.2385,4600.0
2008-11-24 14:50:00,64.2,64.29,64.19,64.29,2500.0,23.2385,23.2711,23.2349,23.2711,2500.0
2008-11-24 15:00:00,64.29,64.29,64.28,64.28,5900.0,23.2711,23.2711,23.2674,23.2674,5900.0
2008-11-24 15:10:00,64.28,64.34,64.25,64.34,9800.0,23.2674,23.2892,23.2566,23.2892,9800.0
2008-11-24 15:20:00,64.33,64.33,64.2,64.27,13800.0,23.2855,23.2855,23.2385,23.2638,13800.0
2008-11-24 15:30:00,64.29,64.31,64.24,64.29,2800.0,23.2711,23.2783,23.253,23.2711,2800.0
2008-11-24 15:40:00,64.31,64.32,64.2,64.32,11300.0,23.2783,23.2819,23.2385,23.2819,11300.0
2008-11-24 15:50:00,64.3,64.32,64.27,64.32,3500.0,23.2747,23.2819,23.2638,23.2819,3500.0
2008-11-25 09:30:00,65.84,65.84,64.5,65.08,7000.0,23.8321,23.8321,23.3471,23.557,7000.0
2008-11-25 09:40:00,64.9,64.99,64.9,64.94,13000.0,23.4919,23.5244,23.4919,23.5063,13000.0
2008-11-25 09:50:00,64.9,64.95,64.5,64.8,13800.0,23.4919,23.51,23.3471,23.4557,13800.0
2008-11-25 10:00:00,64.6,64.85,64.6,64.8,1100.0,23.3833,23.4738,23.3833,23.4557,1100.0
2008-11-25 10:10:00,64.83,64.84,64.75,64.75,4300.0,23.4665,23.4701,23.4376,23.4376,4300.0
2008-11-25 10:20:00,64.83,64.83,64.7,64.7,4800.0,23.4665,23.4665,23.4195,23.4195,4800.0
2008-11-25 10:30:00,64.82,64.82,64.71,64.71,17000.0,23.4629,23.4629,23.4231,23.4231,17000.0
2008-11-25 10:40:00,64.71,64.73,64.5,64.5,3100.0,23.4231,23.4303,23.3471,23.3471,3100.0
2008-11-25 10:50:00,64.51,64.69,64.39,64.68,12200.0,23.3507,23.4158,23.3072,23.4122,12200.0
2008-11-25 11:00:00,64.69,64.84,64.66,64.81,500.0,23.4158,23.4701,23.405,23.4593,500.0
2008-11-25 11:10:00,64.66,64.74,64.51,64.62,1600.0,23.405,23.4339,23.3507,23.3905,1600.0
2008-11-25 11:20:00,64.5,64.61,64.5,64.57,1400.0,23.3471,23.3869,23.3471,23.3724,1400.0
2008-11-25 11:30:00,64.61,64.62,64.55,64.62,1700.0,23.3869,23.3905,23.3652,23.3905,1700.0
2008-11-25 11:40:00,64.65,64.86,64.57,64.86,19300.0,23.4014,23.4774,23.3724,23.4774,19300.0
2008-11-25 11:50:00,64.68,64.88,64.67,64.85,2200.0,23.4122,23.4846,23.4086,23.4738,2200.0
2008-11-25 12:00:00,64.86,64.86,64.8,64.81,4500.0,23.4774,23.4774,23.4557,23.4593,4500.0
2008-11-25 12:10:00,64.85,64.85,64.75,64.75,2000.0,23.4738,23.4738,23.4376,23.4376,2000.0
2008-11-25 12:20:00,64.56,64.71,64.56,64.71,2700.0,23.3688,23.4231,23.3688,23.4231,2700.0
2008-11-25 12:30:00,64.7,64.71,64.7,64.71,1300.0,23.4195,23.4231,23.4195,23.4231,1300.0
2008-11-25 12:40:00,64.67,64.82,64.67,64.82,24900.0,23.4086,23.4629,23.4086,23.4629,24900.0
2008-11-25 12:50:00,64.82,64.82,64.71,64.71,2400.0,23.4629,23.4629,23.4231,23.4231,2400.0
2008-11-25 13:00:00,64.7,64.75,64.69,64.75,2100.0,23.4195,23.4376,23.4158,23.4376,2100.0
2008-11-25 13:10:00,64.71,64.75,64.69,64.69,18900.0,23.4231,23.4376,23.4158,23.4158,18900.0
2008-11-25 13:20:00,64.71,64.71,64.68,64.71,1700.0,23.4231,23.4231,23.4122,23.4231,1700.0
2008-11-25 13:30:00,64.71,64.72,64.68,64.72,4700.0,23.4231,23.4267,23.4122,23.4267,4700.0
2008-11-25 13:40:00,64.72,64.74,64.69,64.74,7800.0,23.4267,23.4339,23.4158,23.4339,7800.0
2008-11-25 13:50:00,64.69,64.75,64.68,64.75,5900.0,23.4158,23.4376,23.4122,23.4376,5900.0
2008-11-25 14:00:00,64.71,64.75,64.55,64.56,5800.0,23.4231,23.4376,23.3652,23.3688,5800.0
2008-11-25 14:10:00,64.5,64.61,63.77,63.78,41600.0,23.3471,23.3869,23.0828,23.0864,41600.0
2008-11-25 14:20:00,63.89,64.27,63.87,64.19,6600.0,23.1263,23.2638,23.119,23.2349,6600.0
2008-11-25 14:30:00,64.08,64.08,63.98,63.99,7500.0,23.195,23.195,23.1588,23.1625,7500.0
2008-11-25 14:40:00,63.99,64.73,63.99,64.73,700.0,23.1625,23.4303,23.1625,23.4303,700.0
2008-11-25 14:50:00,64.68,64.75,64.14,64.69,5900.0,23.4122,23.4376,23.2168,23.4158,5900.0
2008-11-25 15:00:00,64.69,64.75,64.55,64.75,1200.0,23.4158,23.4376,23.3652,23.4376,1200.0
2008-11-25 15:10:00,64.75,65.0,64.75,64.99,1800.0,23.4376,23.5281,23.4376,23.5244,1800.0
2008-11-25 15:20:00,64.99,64.99,64.47,64.83,4100.0,23.5244,23.5244,23.3362,23.4665,4100.0
2008-11-25 15:30:00,64.83,64.98,64.83,64.98,4300.0,23.4665,23.5208,23.4665,23.5208,4300.0
2008-11-25 15:40:00,64.98,64.99,64.9,64.99,23100.0,23.5208,23.5244,23.4919,23.5244,23100.0
2008-11-25 15:50:00,64.99,65.0,64.9,64.99,14600.0,23.5244,23.5281,23.4919,23.5244,14600.0
2008-11-26 09:30:00,66.06,66.06,65.1,65.41,15100.0,23.9117,23.9117,23.5642,23.6765,15100.0
2008-11-26 09:40:00,65.39,65.43,65.35,65.35,5700.0,23.6692,23.6837,23.6547,23.6547,5700.0
2008-11-26 09:50:00,65.34,65.62,65.3,65.62,4500.0,23.6511,23.7525,23.6366,23.7525,4500.0
2008-11-26 10:00:00,65.62,65.62,65.3,65.33,1500.0,23.7525,23.7525,23.6366,23.6475,1500.0
2008-11-26 10:10:00,65.37,65.39,65.37,65.39,1700.0,23.662,23.6692,23.662,23.6692,1700.0
2008-11-26 10:20:00,65.4,65.4,65.31,65.31,3800.0,23.6728,23.6728,23.6403,23.6403,3800.0
2008-11-26 10:30:00,65.31,65.31,65.25,65.3,3200.0,23.6403,23.6403,23.6185,23.6366,3200.0
2008-11-26 10:40:00,65.3,65.31,65.27,65.31,3400.0,23.6366,23.6403,23.6258,23.6403,3400.0
2008-11-26 10:50:00,65.28,65.28,65.21,65.28,1000.0,23.6294,23.6294,23.6041,23.6294,1000.0
2008-11-26 11:00:00,65.22,65.3,65.21,65.29,8700.0,23.6077,23.6366,23.6041,23.633,8700.0
2008-11-26 11:10:00,65.29,65.32,65.21,65.32,17200.0,23.633,23.6439,23.6041,23.6439,17200.0
2008-11-26 11:20:00,65.35,65.36,65.33,65.36,9200.0,23.6547,23.6584,23.6475,23.6584,9200.0
2008-11-26 11:30:00,65.36,65.43,65.28,65.28,8800.0,23.6584,23.6837,23.6294,23.6294,8800.0
2008-11-26 11:40:00,65.3,65.37,65.29,65.37,3400.0,23.6366,23.662,23.633,23.662,3400.0
2008-11-26 11:50:00,65.31,65.43,65.31,65.4,9700.0,23.6403,23.6837,23.6403,23.6728,9700.0
2008-11-26 12:00:00,65.46,65.46,65.42,65.43,4700.0,23.6946,23.6946,23.6801,23.6837,4700.0
2008-11-26 12:10:00,65.46,65.46,65.35,65.39,4900.0,23.6946,23.6946,23.6547,23.6692,4900.0
2008-11-26 12:20:00,65.44,65.44,65.35,65.43,6600.0,23.6873,23.6873,23.6547,23.6837,6600.0
2008-11-26 12:30:00,65.41,65.46,65.39,65.46,3600.0,23.6765,23.6946,23.6692,23.6946,3600.0
2008-11-26 12:40:00,65.46,65.71,65.4,65.69,5400.0,23.6946,23.785,23.6728,23.7778,5400.0
2008-11-26 12:50:00,65.69,65.71,65.6,65.62,2800.0,23.7778,23.785,23.7452,23.7525,2800.0
2008-11-26 13:00:00,66.0,66.04,66.0,66.04,1500.0,23.89,23.9045,23.89,23.9045,1500.0
2008-11-26 13:10:00,66.0,66.05,66.0,66.05,6700.0,23.89,23.9081,23.89,23.9081,6700.0
2008-11-26 13:20:00,66.03,66.03,65.66,65.88,5500.0,23.9009,23.9009,23.767,23.8466,5500.0
2008-11-26 13:30:00,65.8,65.89,65.76,65.86,2200.0,23.8176,23.8502,23.8031,23.8393,2200.0
2008-11-26 13:40:00,65.91,65.91,65.85,65.85,1900.0,23.8574,23.8574,23.8357,23.8357,1900.0
2008-11-26 13:50:00,65.9,65.9,65.85,65.85,2600.0,23.8538,23.8538,23.8357,23.8357,2600.0
2008-11-26 14:00:00,65.85,65.86,65.85,65.85,1800.0,23.8357,23.8393,23.8357,23.8357,1800.0
2008-11-26 14:10:00,65.85,65.87,65.83,65.85,10100.0,23.8357,23.843,23.8285,23.8357,10100.0
2008-11-26 14:20:00,65.82,65.82,65.62,65.68,18300.0,23.8249,23.8249,23.7525,23.7742,18300.0
2008-11-26 14:30:00,65.69,65.92,65.68,65.92,13300.0,23.7778,23.8611,23.7742,23.8611,13300.0
2008-11-26 14:40:00,65.91,65.96,65.88,65.96,5800.0,23.8574,23.8755,23.8466,23.8755,5800.0
2008-11-26 14:50:00,65.96,66.19,65.96,66.15,3200.0,23.8755,23.9588,23.8755,23.9443,3200.0
2008-11-26 15:00:00,66.15,66.19,66.15,66.15,2500.0,23.9443,23.9588,23.9443,23.9443,2500.0
2008-11-26 15:10:00,66.18,66.21,66.18,66.21,11300.0,23.9552,23.966,23.9552,23.966,11300.0
2008-11-26 15:20:00,66.21,66.23,66.21,66.23,9200.0,23.966,23.9733,23.966,23.9733,9200.0
2008-11-26 15:30:00,66.23,66.25,66.22,66.25,8400.0,23.9733,23.9805,23.9697,23.9805,8400.0
2008-11-26 15:40:00,66.25,66.4,66.24,66.4,10400.0,23.9805,24.0348,23.9769,24.0348,10400.0
2008-11-26 15:50:00,66.4,66.54,66.4,66.5,6700.0,24.0348,24.0855,24.0348,24.071,6700.0
2008-11-28 09:30:00,65.38,66.53,65.38,65.65,42100.0,23.6656,24.0819,23.6656,23.7633,42100.0
2008-11-28 09:40:00,65.63,65.75,65.63,65.74,18100.0,23.7561,23.7995,23.7561,23.7959,18100.0
2008-11-28 09:50:00,65.74,65.87,65.74,65.87,11300.0,23.7959,23.843,23.7959,23.843,11300.0
2008-11-28 10:00:00,65.87,65.94,65.81,65.81,14500.0,23.843,23.8683,23.8212,23.8212,14500.0
2008-11-28 10:10:00,65.8,66.02,65.8,65.84,17400.0,23.8176,23.8973,23.8176,23.8321,17400.0
2008-11-28 10:20:00,65.84,66.07,65.84,66.03,5900.0,23.8321,23.9154,23.8321,23.9009,5900.0
2008-11-28 10:30:00,66.03,66.05,66.03,66.05,6600.0,23.9009,23.9081,23.9009,23.9081,6600.0
2008-11-28 10:40:00,66.06,66.07,66.06,66.07,5400.0,23.9117,23.9154,23.9117,23.9154,5400.0
2008-11-28 10:50:00,66.08,66.2,66.01,66.2,15000.0,23.919,23.9624,23.8936,23.9624,15000.0
2008-11-28 11:00:00,66.2,66.35,66.09,66.09,14300.0,23.9624,24.0167,23.9226,23.9226,14300.0
2008-11-28 11:10:00,66.21,66.22,66.19,66.22,9800.0,23.966,23.9697,23.9588,23.9697,9800.0
2008-11-28 11:20:00,66.19,66.22,66.18,66.22,1400.0,23.9588,23.9697,23.9552,23.9697,1400.0
2008-11-28 11:30:00,66.21,66.22,66.21,66.22,900.0,23.966,23.9697,23.966,23.9697,900.0
2008-11-28 11:40:00,66.22,66.22,66.18,66.22,2500.0,23.9697,23.9697,23.9552,23.9697,2500.0
2008-11-28 11:50:00,66.22,66.44,66.22,66.44,24100.0,23.9697,24.0493,23.9697,24.0493,24100.0
2008-11-28 12:00:00,66.44,66.44,66.4,66.4,5100.0,24.0493,24.0493,24.0348,24.0348,5100.0
2008-11-28 12:10:00,66.42,66.42,66.42,66.42,4800.0,24.042,24.042,24.042,24.042,4800.0
2008-11-28 12:20:00,66.42,66.42,66.0,66.0,15900.0,24.042,24.042,23.89,23.89,15900.0
2008-11-28 12:30:00,66.27,66.28,66.0,66.07,11600.0,23.9878,23.9914,23.89,23.9154,11600.0
2008-11-28 12:40:00,66.07,66.24,66.04,66.19,9600.0,23.9154,23.9769,23.9045,23.9588,9600.0
2008-11-28 12:50:00,66.27,66.37,66.22,66.25,15100.0,23.9878,24.0239,23.9697,23.9805,15100.0
2008-11-28 13:00:00,66.25,66.25,66.03,66.03,69700.0,23.9805,23.9805,23.9009,23.9009,69700.0
2008-11-28 13:10:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:20:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:30:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:40:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:50:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:00:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:10:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:20:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:30:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:40:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:50:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:00:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:10:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:20:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:30:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:40:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:50:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-12-01 09:30:00,65.11,65.66,64.75,64.91,21900.0,23.8239,24.0252,23.6922,23.7507,21900.0
2008-12-01 09:40:00,64.8,64.9,64.32,64.5,25100.0,23.7105,23.7471,23.5349,23.6007,25100.0
2008-12-01 09:50:00,64.5,64.52,64.45,64.45,7800.0,23.6007,23.608,23.5824,23.5824,7800.0
2008-12-01 10:00:00,64.49,64.51,64.4,64.51,26400.0,23.5971,23.6044,23.5641,23.6044,26400.0
2008-12-01 10:10:00,64.45,64.51,64.04,64.04,4500.0,23.5824,23.6044,23.4324,23.4324,4500.0
2008-12-01 10:20:00,64.05,64.45,64.05,64.42,7800.0,23.4361,23.5824,23.4361,23.5714,7800.0
2008-12-01 10:30:00,64.44,64.45,64.36,64.36,6900.0,23.5788,23.5824,23.5495,23.5495,6900.0
2008-12-01 10:40:00,64.36,64.36,64.0,64.03,12300.0,23.5495,23.5495,23.4178,23.4287,12300.0
2008-12-01 10:50:00,64.09,64.1,64.03,64.09,4200.0,23.4507,23.4544,23.4287,23.4507,4200.0
2008-12-01 11:00:00,64.07,64.16,63.67,63.99,6200.0,23.4434,23.4763,23.297,23.4141,6200.0
2008-12-01 11:10:00,63.89,64.09,63.89,64.07,6900.0,23.3775,23.4507,23.3775,23.4434,6900.0
2008-12-01 11:20:00,64.08,64.08,63.85,63.98,11200.0,23.447,23.447,23.3629,23.4105,11200.0
2008-12-01 11:30:00,64.01,64.09,63.95,64.09,2500.0,23.4214,23.4507,23.3995,23.4507,2500.0
2008-12-01 11:40:00,64.08,64.09,64.05,64.06,3300.0,23.447,23.4507,23.4361,23.4397,3300.0
2008-12-01 11:50:00,64.09,64.09,64.09,64.09,1300.0,23.4507,23.4507,23.4507,23.4507,1300.0
2008-12-01 12:00:00,64.09,64.09,64.07,64.07,11800.0,23.4507,23.4507,23.4434,23.4434,11800.0
2008-12-01 12:10:00,64.1,64.13,64.1,64.13,3600.0,23.4544,23.4653,23.4544,23.4653,3600.0
2008-12-01 12:20:00,64.13,64.13,64.11,64.11,2700.0,23.4653,23.4653,23.458,23.458,2700.0
2008-12-01 12:30:00,64.12,64.13,64.11,64.13,4600.0,23.4617,23.4653,23.458,23.4653,4600.0
2008-12-01 12:40:00,64.11,64.13,64.11,64.13,1500.0,23.458,23.4653,23.458,23.4653,1500.0
2008-12-01 12:50:00,64.11,64.13,64.09,64.1,2000.0,23.458,23.4653,23.4507,23.4544,2000.0
2008-12-01 13:00:00,64.1,64.1,64.08,64.08,900.0,23.4544,23.4544,23.447,23.447,900.0
2008-12-01 13:10:00,64.14,64.14,64.11,64.11,1200.0,23.469,23.469,23.458,23.458,1200.0
2008-12-01 13:20:00,64.12,64.16,63.99,63.99,7500.0,23.4617,23.4763,23.4141,23.4141,7500.0
2008-12-01 13:30:00,63.86,63.96,63.86,63.9,400.0,23.3665,23.4031,23.3665,23.3812,400.0
2008-12-01 13:40:00,63.97,64.01,63.91,63.99,2400.0,23.4068,23.4214,23.3848,23.4141,2400.0
2008-12-01 13:50:00,63.95,64.0,63.85,64.0,4400.0,23.3995,23.4178,23.3629,23.4178,4400.0
2008-12-01 14:00:00,63.91,64.23,63.85,63.92,11900.0,23.3848,23.5019,23.3629,23.3885,11900.0
2008-12-01 14:10:00,63.92,64.23,63.92,64.19,22100.0,23.3885,23.5019,23.3885,23.4873,22100.0
2008-12-01 14:20:00,64.16,64.67,63.85,63.89,36400.0,23.4763,23.6629,23.3629,23.3775,36400.0
2008-12-01 14:30:00,64.17,64.17,63.84,63.9,2300.0,23.48,23.48,23.3592,23.3812,2300.0
2008-12-01 14:40:00,63.95,64.19,63.91,64.1,9300.0,23.3995,23.4873,23.3848,23.4544,9300.0
2008-12-01 14:50:00,64.1,64.2,64.06,64.06,20500.0,23.4544,23.4909,23.4397,23.4397,20500.0
2008-12-01 15:00:00,64.06,64.08,64.02,64.08,4900.0,23.4397,23.447,23.4251,23.447,4900.0
2008-12-01 15:10:00,64.21,64.24,64.14,64.22,12200.0,23.4946,23.5056,23.469,23.4983,12200.0
2008-12-01 15:20:00,64.23,64.25,64.22,64.24,7200.0,23.5019,23.5092,23.4983,23.5056,7200.0
2008-12-01 15:30:00,64.24,64.28,64.22,64.25,6500.0,23.5056,23.5202,23.4983,23.5092,6500.0
2008-12-01 15:40:00,64.27,64.31,64.09,64.31,10600.0,23.5166,23.5312,23.4507,23.5312,10600.0
2008-12-01 15:50:00,64.28,64.31,64.0,64.2,17000.0,23.5202,23.5312,23.4178,23.4909,17000.0
2008-12-02 09:30:00,65.27,65.27,64.3,64.43,70000.0,23.8825,23.8825,23.5275,23.5751,70000.0
2008-12-02 09:40:00,64.43,64.75,64.25,64.33,20100.0,23.5751,23.6922,23.5092,23.5385,20100.0
2008-12-02 09:50:00,64.34,64.62,64.34,64.62,23600.0,23.5422,23.6446,23.5422,23.6446,23600.0
2008-12-02 10:00:00,64.61,64.75,64.6,64.75,30600.0,23.641,23.6922,23.6373,23.6922,30600.0
2008-12-02 10:10:00,65.06,65.25,64.64,64.74,32300.0,23.8056,23.8751,23.6519,23.6885,32300.0
2008-12-02 10:20:00,64.75,64.77,64.7,64.76,11400.0,23.6922,23.6995,23.6739,23.6959,11400.0
2008-12-02 10:30:00,64.75,64.78,64.75,64.78,10400.0,23.6922,23.7032,23.6922,23.7032,10400.0
2008-12-02 10:40:00,64.78,64.93,64.78,64.9,16100.0,23.7032,23.7581,23.7032,23.7471,16100.0
2008-12-02 10:50:00,64.92,64.98,64.9,64.97,4300.0,23.7544,23.7764,23.7471,23.7727,4300.0
2008-12-02 11:00:00,64.96,64.96,64.82,64.85,12800.0,23.769,23.769,23.7178,23.7288,12800.0
2008-12-02 11:10:00,64.85,64.85,64.83,64.85,4900.0,23.7288,23.7288,23.7215,23.7288,4900.0
2008-12-02 11:20:00,64.85,64.92,64.84,64.9,17400.0,23.7288,23.7544,23.7251,23.7471,17400.0
2008-12-02 11:30:00,64.91,64.91,64.8,64.89,4800.0,23.7507,23.7507,23.7105,23.7434,4800.0
2008-12-02 11:40:00,64.87,64.88,64.75,64.88,7100.0,23.7361,23.7398,23.6922,23.7398,7100.0
2008-12-02 11:50:00,64.88,64.88,64.86,64.88,4800.0,23.7398,23.7398,23.7324,23.7398,4800.0
2008-12-02 12:00:00,64.87,64.88,64.85,64.86,9900.0,23.7361,23.7398,23.7288,23.7324,9900.0
2008-12-02 12:10:00,64.85,64.98,64.75,64.9,17200.0,23.7288,23.7764,23.6922,23.7471,17200.0
2008-12-02 12:20:00,64.98,64.98,64.97,64.98,1100.0,23.7764,23.7764,23.7727,23.7764,1100.0
2008-12-02 12:30:00,64.97,64.98,64.95,64.96,11400.0,23.7727,23.7764,23.7654,23.769,11400.0
2008-12-02 12:40:00,64.98,64.98,64.75,64.75,4200.0,23.7764,23.7764,23.6922,23.6922,4200.0
2008-12-02 12:50:00,64.77,64.8,64.75,64.8,10100.0,23.6995,23.7105,23.6922,23.7105,10100.0
2008-12-02 13:00:00,64.81,64.81,64.76,64.76,1800.0,23.7141,23.7141,23.6959,23.6959,1800.0
2008-12-02 13:10:00,64.82,64.92,64.82,64.91,16100.0,23.7178,23.7544,23.7178,23.7507,16100.0
2008-12-02 13:20:00,64.92,64.92,64.85,64.89,4700.0,23.7544,23.7544,23.7288,23.7434,4700.0
2008-12-02 13:30:00,64.98,64.98,64.86,64.86,1200.0,23.7764,23.7764,23.7324,23.7324,1200.0
2008-12-02 13:40:00,64.85,64.87,64.85,64.87,6400.0,23.7288,23.7361,23.7288,23.7361,6400.0
2008-12-02 13:50:00,64.87,64.87,64.86,64.87,1200.0,23.7361,23.7361,23.7324,23.7361,1200.0
2008-12-02 14:00:00,64.88,64.89,64.85,64.89,8000.0,23.7398,23.7434,23.7288,23.7434,8000.0
2008-12-02 14:10:00,64.79,64.86,64.79,64.86,1600.0,23.7068,23.7324,23.7068,23.7324,1600.0
2008-12-02 14:20:00,64.83,64.9,64.83,64.9,4400.0,23.7215,23.7471,23.7215,23.7471,4400.0
2008-12-02 14:30:00,64.9,64.92,64.89,64.92,8800.0,23.7471,23.7544,23.7434,23.7544,8800.0
2008-12-02 14:40:00,64.91,64.91,64.73,64.73,19700.0,23.7507,23.7507,23.6849,23.6849,19700.0
2008-12-02 14:50:00,64.8,64.84,64.76,64.84,8400.0,23.7105,23.7251,23.6959,23.7251,8400.0
2008-12-02 15:00:00,64.84,64.9,64.81,64.9,10100.0,23.7251,23.7471,23.7141,23.7471,10100.0
2008-12-02 15:10:00,64.86,64.9,64.75,64.8,15800.0,23.7324,23.7471,23.6922,23.7105,15800.0
2008-12-02 15:20:00,64.8,64.83,64.77,64.83,8400.0,23.7105,23.7215,23.6995,23.7215,8400.0
2008-12-02 15:30:00,64.83,64.87,64.8,64.87,15200.0,23.7215,23.7361,23.7105,23.7361,15200.0
2008-12-02 15:40:00,64.88,64.88,64.8,64.87,6000.0,23.7398,23.7398,23.7105,23.7361,6000.0
2008-12-02 15:50:00,64.87,64.96,64.85,64.89,15600.0,23.7361,23.769,23.7288,23.7434,15600.0
2008-12-03 09:30:00,64.8,64.87,64.5,64.75,12900.0,23.7105,23.7361,23.6007,23.6922,12900.0
2008-12-03 09:40:00,64.74,64.75,64.65,64.71,4900.0,23.6885,23.6922,23.6556,23.6776,4900.0
2008-12-03 09:50:00,64.74,64.75,64.67,64.7,3400.0,23.6885,23.6922,23.6629,23.6739,3400.0
2008-12-03 10:00:00,64.64,64.7,64.64,64.68,4500.0,23.6519,23.6739,23.6519,23.6666,4500.0
2008-12-03 10:10:00,64.68,64.7,64.65,64.69,2000.0,23.6666,23.6739,23.6556,23.6702,2000.0
2008-12-03 10:20:00,64.7,64.7,64.6,64.6,3000.0,23.6739,23.6739,23.6373,23.6373,3000.0
2008-12-03 10:30:00,64.59,64.6,64.41,64.41,5100.0,23.6337,23.6373,23.5678,23.5678,5100.0
2008-12-03 10:40:00,64.41,64.7,64.41,64.7,4600.0,23.5678,23.6739,23.5678,23.6739,4600.0
2008-12-03 10:50:00,64.7,64.71,64.64,64.71,2600.0,23.6739,23.6776,23.6519,23.6776,2600.0
2008-12-03 11:00:00,64.73,64.76,64.71,64.76,10000.0,23.6849,23.6959,23.6776,23.6959,10000.0
2008-12-03 11:10:00,64.76,64.88,64.73,64.88,8600.0,23.6959,23.7398,23.6849,23.7398,8600.0
2008-12-03 11:20:00,64.86,64.86,64.8,64.8,5200.0,23.7324,23.7324,23.7105,23.7105,5200.0
2008-12-03 11:30:00,64.78,64.87,64.78,64.81,5900.0,23.7032,23.7361,23.7032,23.7141,5900.0
2008-12-03 11:40:00,64.79,64.81,64.75,64.8,2900.0,23.7068,23.7141,23.6922,23.7105,2900.0
2008-12-03 11:50:00,64.8,64.8,64.6,64.6,900.0,23.7105,23.7105,23.6373,23.6373,900.0
2008-12-03 12:00:00,64.72,64.8,64.51,64.75,5100.0,23.6812,23.7105,23.6044,23.6922,5100.0
2008-12-03 12:10:00,64.71,64.71,64.57,64.57,200.0,23.6776,23.6776,23.6263,23.6263,200.0
2008-12-03 12:20:00,64.51,64.77,64.5,64.77,1900.0,23.6044,23.6995,23.6007,23.6995,1900.0
2008-12-03 12:30:00,64.77,64.77,64.74,64.76,5600.0,23.6995,23.6995,23.6885,23.6959,5600.0
2008-12-03 12:40:00,64.77,64.81,64.76,64.76,7700.0,23.6995,23.7141,23.6959,23.6959,7700.0
2008-12-03 12:50:00,64.76,64.76,64.59,64.71,6900.0,23.6959,23.6959,23.6337,23.6776,6900.0
2008-12-03 13:00:00,64.81,64.81,64.73,64.8,15500.0,23.7141,23.7141,23.6849,23.7105,15500.0
2008-12-03 13:10:00,64.8,64.8,64.73,64.75,4500.0,23.7105,23.7105,23.6849,23.6922,4500.0
2008-12-03 13:20:00,64.78,64.78,64.52,64.78,3800.0,23.7032,23.7032,23.608,23.7032,3800.0
2008-12-03 13:30:00,64.78,64.81,64.62,64.8,6400.0,23.7032,23.7141,23.6446,23.7105,6400.0
2008-12-03 13:40:00,64.8,64.8,64.7,64.76,3500.0,23.7105,23.7105,23.6739,23.6959,3500.0
2008-12-03 13:50:00,64.76,64.8,64.5,64.62,4500.0,23.6959,23.7105,23.6007,23.6446,4500.0
2008-12-03 14:00:00,64.65,64.76,64.5,64.7,2200.0,23.6556,23.6959,23.6007,23.6739,2200.0
2008-12-03 14:10:00,64.76,64.76,64.7,64.7,2500.0,23.6959,23.6959,23.6739,23.6739,2500.0
2008-12-03 14:20:00,64.7,64.81,64.5,64.78,6800.0,23.6739,23.7141,23.6007,23.7032,6800.0
2008-12-03 14:30:00,64.79,64.81,64.79,64.8,3600.0,23.7068,23.7141,23.7068,23.7105,3600.0
2008-12-03 14:40:00,64.8,64.81,64.67,64.81,4500.0,23.7105,23.7141,23.6629,23.7141,4500.0
2008-12-03 14:50:00,64.8,64.81,64.61,64.61,1900.0,23.7105,23.7141,23.641,23.641,1900.0
2008-12-03 15:00:00,64.74,64.79,64.59,64.79,7100.0,23.6885,23.7068,23.6337,23.7068,7100.0
2008-12-03 15:10:00,64.79,64.82,64.66,64.79,7700.0,23.7068,23.7178,23.6593,23.7068,7700.0
2008-12-03 15:20:00,64.75,64.79,64.65,64.77,8800.0,23.6922,23.7068,23.6556,23.6995,8800.0
2008-12-03 15:30:00,64.76,64.8,64.75,64.8,6600.0,23.6959,23.7105,23.6922,23.7105,6600.0
2008-12-03 15:40:00,64.8,64.83,64.75,64.77,9600.0,23.7105,23.7215,23.6922,23.6995,9600.0
2008-12-03 15:50:00,64.77,64.93,64.57,64.82,20700.0,23.6995,23.7581,23.6263,23.7178,20700.0
2008-12-04 09:30:00,64.91,65.0,64.79,64.81,13400.0,23.7507,23.7837,23.7068,23.7141,13400.0
2008-12-04 09:40:00,64.78,64.81,64.77,64.78,3200.0,23.7032,23.7141,23.6995,23.7032,3200.0
2008-12-04 09:50:00,64.78,64.78,64.77,64.78,6400.0,23.7032,23.7032,23.6995,23.7032,6400.0
2008-12-04 10:00:00,64.74,64.82,64.74,64.77,8000.0,23.6885,23.7178,23.6885,23.6995,8000.0
2008-12-04 10:10:00,64.77,64.77,64.75,64.77,4400.0,23.6995,23.6995,23.6922,23.6995,4400.0
2008-12-04 10:20:00,64.77,64.84,64.77,64.83,9200.0,23.6995,23.7251,23.6995,23.7215,9200.0
2008-12-04 10:30:00,64.83,64.84,64.79,64.79,2000.0,23.7215,23.7251,23.7068,23.7068,2000.0
2008-12-04 10:40:00,64.77,64.79,64.58,64.58,17800.0,23.6995,23.7068,23.63,23.63,17800.0
2008-12-04 10:50:00,64.59,64.59,64.57,64.59,5600.0,23.6337,23.6337,23.6263,23.6337,5600.0
2008-12-04 11:00:00,64.56,64.59,64.55,64.59,2900.0,23.6227,23.6337,23.619,23.6337,2900.0
2008-12-04 11:10:00,64.59,64.59,64.57,64.57,7400.0,23.6337,23.6337,23.6263,23.6263,7400.0
2008-12-04 11:20:00,64.58,64.59,64.42,64.42,8600.0,23.63,23.6337,23.5714,23.5714,8600.0
2008-12-04 11:30:00,64.39,64.56,64.39,64.43,3300.0,23.5605,23.6227,23.5605,23.5751,3300.0
2008-12-04 11:40:00,64.42,64.43,64.36,64.43,1500.0,23.5714,23.5751,23.5495,23.5751,1500.0
2008-12-04 11:50:00,64.43,64.43,64.4,64.4,2600.0,23.5751,23.5751,23.5641,23.5641,2600.0
2008-12-04 12:00:00,64.41,64.41,64.35,64.41,3800.0,23.5678,23.5678,23.5458,23.5678,3800.0
2008-12-04 12:10:00,64.41,64.41,64.4,64.4,800.0,23.5678,23.5678,23.5641,23.5641,800.0
2008-12-04 12:20:00,64.42,64.42,64.36,64.42,1300.0,23.5714,23.5714,23.5495,23.5714,1300.0
2008-12-04 12:30:00,64.35,64.42,64.35,64.4,2000.0,23.5458,23.5714,23.5458,23.5641,2000.0
2008-12-04 12:40:00,64.4,64.4,64.36,64.4,1400.0,23.5641,23.5641,23.5495,23.5641,1400.0
2008-12-04 12:50:00,64.4,64.4,64.37,64.37,1200.0,23.5641,23.5641,23.5532,23.5532,1200.0
2008-12-04 13:00:00,64.4,64.4,64.35,64.4,3500.0,23.5641,23.5641,23.5458,23.5641,3500.0
2008-12-04 13:10:00,64.4,64.4,64.27,64.35,3200.0,23.5641,23.5641,23.5166,23.5458,3200.0
2008-12-04 13:20:00,64.34,64.35,64.25,64.27,2100.0,23.5422,23.5458,23.5092,23.5166,2100.0
2008-12-04 13:30:00,64.33,64.35,64.25,64.35,2200.0,23.5385,23.5458,23.5092,23.5458,2200.0
2008-12-04 13:40:00,64.34,64.34,64.34,64.34,800.0,23.5422,23.5422,23.5422,23.5422,800.0
2008-12-04 13:50:00,64.34,64.34,64.28,64.3,14800.0,23.5422,23.5422,23.5202,23.5275,14800.0
2008-12-04 14:00:00,64.3,64.3,64.25,64.26,3800.0,23.5275,23.5275,23.5092,23.5129,3800.0
2008-12-04 14:10:00,64.29,64.3,64.17,64.17,4000.0,23.5239,23.5275,23.48,23.48,4000.0
2008-12-04 14:20:00,64.24,64.24,64.21,64.24,3600.0,23.5056,23.5056,23.4946,23.5056,3600.0
2008-12-04 14:30:00,64.24,64.34,64.24,64.34,4500.0,23.5056,23.5422,23.5056,23.5422,4500.0
2008-12-04 14:40:00,64.33,64.33,64.25,64.29,3400.0,23.5385,23.5385,23.5092,23.5239,3400.0
2008-12-04 14:50:00,64.31,64.43,64.27,64.43,6500.0,23.5312,23.5751,23.5166,23.5751,6500.0
2008-12-04 15:00:00,64.43,64.43,64.34,64.36,3800.0,23.5751,23.5751,23.5422,23.5495,3800.0
2008-12-04 15:10:00,64.36,64.43,64.36,64.43,10700.0,23.5495,23.5751,23.5495,23.5751,10700.0
2008-12-04 15:20:00,64.43,64.65,64.4,64.48,8500.0,23.5751,23.6556,23.5641,23.5934,8500.0
2008-12-04 15:30:00,64.45,64.45,64.37,64.45,2600.0,23.5824,23.5824,23.5532,23.5824,2600.0
2008-12-04 15:40:00,64.43,64.45,64.39,64.45,2900.0,23.5751,23.5824,23.5605,23.5824,2900.0
2008-12-04 15:50:00,64.45,64.52,64.42,64.52,14800.0,23.5824,23.608,23.5714,23.608,14800.0
2008-12-05 09:30:00,64.12,64.12,63.5,63.9,40100.0,23.4617,23.4617,23.2348,23.3812,40100.0
2008-12-05 09:40:00,63.88,63.88,63.73,63.77,5000.0,23.3739,23.3739,23.319,23.3336,5000.0
2008-12-05 09:50:00,63.74,63.77,63.71,63.72,2700.0,23.3226,23.3336,23.3117,23.3153,2700.0
2008-12-05 10:00:00,63.73,63.73,63.65,63.66,4300.0,23.319,23.319,23.2897,23.2934,4300.0
2008-12-05 10:10:00,63.66,63.66,63.5,63.53,6400.0,23.2934,23.2934,23.2348,23.2458,6400.0
2008-12-05 10:20:00,63.63,63.66,63.56,63.65,5900.0,23.2824,23.2934,23.2568,23.2897,5900.0
2008-12-05 10:30:00,63.55,63.65,63.55,63.65,4900.0,23.2531,23.2897,23.2531,23.2897,4900.0
2008-12-05 10:40:00,63.65,63.77,63.65,63.77,8800.0,23.2897,23.3336,23.2897,23.3336,8800.0
2008-12-05 10:50:00,63.74,63.76,63.68,63.68,1800.0,23.3226,23.33,23.3007,23.3007,1800.0
2008-12-05 11:00:00,63.7,63.7,63.62,63.7,5900.0,23.308,23.308,23.2787,23.308,5900.0
2008-12-05 11:10:00,63.67,63.71,63.67,63.7,3000.0,23.297,23.3117,23.297,23.308,3000.0
2008-12-05 11:20:00,63.71,63.72,63.69,63.72,2800.0,23.3117,23.3153,23.3043,23.3153,2800.0
2008-12-05 11:30:00,63.68,63.76,63.68,63.76,2800.0,23.3007,23.33,23.3007,23.33,2800.0
2008-12-05 11:40:00,63.7,63.76,63.7,63.75,1400.0,23.308,23.33,23.308,23.3263,1400.0
2008-12-05 11:50:00,63.74,63.74,63.66,63.66,1300.0,23.3226,23.3226,23.2934,23.2934,1300.0
2008-12-05 12:00:00,63.65,63.73,63.65,63.73,2400.0,23.2897,23.319,23.2897,23.319,2400.0
2008-12-05 12:10:00,63.71,63.74,63.69,63.74,10000.0,23.3117,23.3226,23.3043,23.3226,10000.0
2008-12-05 12:20:00,63.74,63.79,63.72,63.74,5600.0,23.3226,23.3409,23.3153,23.3226,5600.0
2008-12-05 12:30:00,63.72,64.03,63.67,63.74,6600.0,23.3153,23.4287,23.297,23.3226,6600.0
2008-12-05 12:40:00,63.74,63.75,63.7,63.75,11600.0,23.3226,23.3263,23.308,23.3263,11600.0
2008-12-05 12:50:00,63.73,63.77,63.71,63.71,7100.0,23.319,23.3336,23.3117,23.3117,7100.0
2008-12-05 13:00:00,63.71,63.71,63.6,63.65,10900.0,23.3117,23.3117,23.2714,23.2897,10900.0
2008-12-05 13:10:00,63.65,63.67,63.64,63.64,3800.0,23.2897,23.297,23.286,23.286,3800.0
2008-12-05 13:20:00,63.64,63.67,63.64,63.67,16300.0,23.286,23.297,23.286,23.297,16300.0
2008-12-05 13:30:00,63.7,63.7,63.68,63.7,1800.0,23.308,23.308,23.3007,23.308,1800.0
2008-12-05 13:40:00,63.7,64.03,63.62,63.97,5000.0,23.308,23.4287,23.2787,23.4068,5000.0
2008-12-05 13:50:00,63.95,64.02,63.95,64.02,3500.0,23.3995,23.4251,23.3995,23.4251,3500.0
2008-12-05 14:00:00,64.02,64.03,63.96,63.96,2900.0,23.4251,23.4287,23.4031,23.4031,2900.0
2008-12-05 14:10:00,63.97,63.97,63.83,63.83,500.0,23.4068,23.4068,23.3556,23.3556,500.0
2008-12-05 14:20:00,63.97,63.97,63.92,63.96,1400.0,23.4068,23.4068,23.3885,23.4031,1400.0
2008-12-05 14:30:00,63.95,63.95,63.93,63.95,4100.0,23.3995,23.3995,23.3922,23.3995,4100.0
2008-12-05 14:40:00,63.95,64.03,63.89,64.03,6100.0,23.3995,23.4287,23.3775,23.4287,6100.0
2008-12-05 14:50:00,64.03,64.09,63.99,64.09,5000.0,23.4287,23.4507,23.4141,23.4507,5000.0
2008-12-05 15:00:00,64.09,64.09,64.04,64.09,15300.0,23.4507,23.4507,23.4324,23.4507,15300.0
2008-12-05 15:10:00,64.09,64.37,64.07,64.1,22400.0,23.4507,23.5532,23.4434,23.4544,22400.0
2008-12-05 15:20:00,64.08,64.11,64.0,64.11,7600.0,23.447,23.458,23.4178,23.458,7600.0
2008-12-05 15:30:00,64.11,64.13,64.05,64.05,5000.0,23.458,23.4653,23.4361,23.4361,5000.0
2008-12-05 15:40:00,64.05,64.12,64.05,64.06,9100.0,23.4361,23.4617,23.4361,23.4397,9100.0
2008-12-05 15:50:00,64.07,64.41,64.05,64.41,35300.0,23.4434,23.5678,23.4361,23.5678,35300.0
2008-12-08 09:30:00,64.55,65.38,63.8,64.32,175100.0,23.619,23.9227,23.3446,23.5349,175100.0
2008-12-08 09:40:00,64.27,64.52,64.1,64.3,51100.0,23.5166,23.608,23.4544,23.5275,51100.0
2008-12-08 09:50:00,64.25,64.28,64.15,64.28,6800.0,23.5092,23.5202,23.4727,23.5202,6800.0
2008-12-08 10:00:00,64.26,64.39,64.26,64.36,9500.0,23.5129,23.5605,23.5129,23.5495,9500.0
2008-12-08 10:10:00,64.37,64.37,64.34,64.35,24900.0,23.5532,23.5532,23.5422,23.5458,24900.0
2008-12-08 10:20:00,64.36,64.5,64.32,64.5,13900.0,23.5495,23.6007,23.5349,23.6007,13900.0
2008-12-08 10:30:00,64.5,64.7,64.48,64.7,4700.0,23.6007,23.6739,23.5934,23.6739,4700.0
2008-12-08 10:40:00,64.7,64.89,64.43,64.8,34700.0,23.6739,23.7434,23.5751,23.7105,34700.0
2008-12-08 10:50:00,64.85,65.0,64.8,64.8,17800.0,23.7288,23.7837,23.7105,23.7105,17800.0
2008-12-08 11:00:00,64.92,64.99,64.82,64.98,2700.0,23.7544,23.78,23.7178,23.7764,2700.0
2008-12-08 11:10:00,64.99,65.0,64.98,64.99,7900.0,23.78,23.7837,23.7764,23.78,7900.0
2008-12-08 11:20:00,65.0,65.0,64.8,64.88,10000.0,23.7837,23.7837,23.7105,23.7398,10000.0
2008-12-08 11:30:00,64.98,64.98,64.91,64.91,4800.0,23.7764,23.7764,23.7507,23.7507,4800.0
2008-12-08 11:40:00,64.98,65.0,64.9,65.0,8400.0,23.7764,23.7837,23.7471,23.7837,8400.0
2008-12-08 11:50:00,65.0,65.0,64.95,64.95,8000.0,23.7837,23.7837,23.7654,23.7654,8000.0
2008-12-08 12:00:00,65.0,65.03,64.96,65.03,5400.0,23.7837,23.7946,23.769,23.7946,5400.0
2008-12-08 12:10:00,65.03,65.03,65.0,65.03,3900.0,23.7946,23.7946,23.7837,23.7946,3900.0
2008-12-08 12:20:00,65.03,65.1,65.03,65.09,8400.0,23.7946,23.8203,23.7946,23.8166,8400.0
2008-12-08 12:30:00,65.06,65.07,65.05,65.05,3400.0,23.8056,23.8093,23.802,23.802,3400.0
2008-12-08 12:40:00,65.06,65.08,65.05,65.08,6900.0,23.8056,23.8129,23.802,23.8129,6900.0
2008-12-08 12:50:00,65.08,65.24,65.08,65.15,34300.0,23.8129,23.8715,23.8129,23.8386,34300.0
2008-12-08 13:00:00,65.15,65.15,65.11,65.15,4200.0,23.8386,23.8386,23.8239,23.8386,4200.0
2008-12-08 13:10:00,65.15,65.15,65.06,65.1,7600.0,23.8386,23.8386,23.8056,23.8203,7600.0
2008-12-08 13:20:00,65.1,65.25,65.05,65.21,22700.0,23.8203,23.8751,23.802,23.8605,22700.0
2008-12-08 13:30:00,65.22,65.22,65.15,65.2,4600.0,23.8642,23.8642,23.8386,23.8569,4600.0
2008-12-08 13:40:00,65.17,65.2,65.13,65.13,5700.0,23.8459,23.8569,23.8312,23.8312,5700.0
2008-12-08 13:50:00,65.11,65.13,65.08,65.13,4400.0,23.8239,23.8312,23.8129,23.8312,4400.0
2008-12-08 14:00:00,65.13,65.13,65.1,65.13,8200.0,23.8312,23.8312,23.8203,23.8312,8200.0
2008-12-08 14:10:00,65.11,65.13,65.07,65.13,6100.0,23.8239,23.8312,23.8093,23.8312,6100.0
2008-12-08 14:20:00,65.13,65.17,65.12,65.17,4400.0,23.8312,23.8459,23.8276,23.8459,4400.0
2008-12-08 14:30:00,65.17,65.24,65.12,65.22,12900.0,23.8459,23.8715,23.8276,23.8642,12900.0
2008-12-08 14:40:00,65.22,65.22,65.19,65.2,5900.0,23.8642,23.8642,23.8532,23.8569,5900.0
2008-12-08 14:50:00,65.19,65.22,65.17,65.21,8300.0,23.8532,23.8642,23.8459,23.8605,8300.0
2008-12-08 15:00:00,65.21,65.25,65.2,65.24,6900.0,23.8605,23.8751,23.8569,23.8715,6900.0
2008-12-08 15:10:00,65.24,65.34,65.23,65.29,22600.0,23.8715,23.9081,23.8678,23.8898,22600.0
2008-12-08 15:20:00,65.29,65.3,65.18,65.22,15500.0,23.8898,23.8934,23.8495,23.8642,15500.0
2008-12-08 15:30:00,65.22,65.38,65.18,65.33,35700.0,23.8642,23.9227,23.8495,23.9044,35700.0
2008-12-08 15:40:00,65.32,65.32,65.0,65.24,17000.0,23.9008,23.9008,23.7837,23.8715,17000.0
2008-12-08 15:50:00,65.2,65.3,65.07,65.3,18500.0,23.8569,23.8934,23.8093,23.8934,18500.0
2008-12-09 09:30:00,65.21,65.34,65.01,65.09,36100.0,23.8605,23.9081,23.7873,23.8166,36100.0
2008-12-09 09:40:00,65.09,65.09,65.02,65.02,16000.0,23.8166,23.8166,23.791,23.791,16000.0
2008-12-09 09:50:00,65.03,65.03,64.96,65.01,18700.0,23.7946,23.7946,23.769,23.7873,18700.0
2008-12-09 10:00:00,65.0,65.01,65.0,65.01,4800.0,23.7837,23.7873,23.7837,23.7873,4800.0
2008-12-09 10:10:00,65.01,65.03,64.95,65.01,24400.0,23.7873,23.7946,23.7654,23.7873,24400.0
2008-12-09 10:20:00,65.02,65.04,64.95,65.03,7300.0,23.791,23.7983,23.7654,23.7946,7300.0
2008-12-09 10:30:00,65.03,65.05,65.0,65.0,12100.0,23.7946,23.802,23.7837,23.7837,12100.0
2008-12-09 10:40:00,65.0,65.05,64.9,64.96,25400.0,23.7837,23.802,23.7471,23.769,25400.0
2008-12-09 10:50:00,64.96,65.2,64.95,65.03,65300.0,23.769,23.8569,23.7654,23.7946,65300.0
2008-12-09 11:00:00,65.04,65.05,65.02,65.03,8400.0,23.7983,23.802,23.791,23.7946,8400.0
2008-12-09 11:10:00,65.03,65.08,65.03,65.08,1600.0,23.7946,23.8129,23.7946,23.8129,1600.0
2008-12-09 11:20:00,65.08,65.09,65.05,65.08,1800.0,23.8129,23.8166,23.802,23.8129,1800.0
2008-12-09 11:30:00,65.09,65.09,65.0,65.01,21100.0,23.8166,23.8166,23.7837,23.7873,21100.0
2008-12-09 11:40:00,65.06,65.08,65.0,65.07,1900.0,23.8056,23.8129,23.7837,23.8093,1900.0
2008-12-09 11:50:00,65.05,65.05,65.04,65.05,1800.0,23.802,23.802,23.7983,23.802,1800.0
2008-12-09 12:00:00,65.05,65.06,65.03,65.05,4700.0,23.802,23.8056,23.7946,23.802,4700.0
2008-12-09 12:10:00,65.05,65.06,64.97,64.99,11000.0,23.802,23.8056,23.7727,23.78,11000.0
2008-12-09 12:20:00,64.97,65.05,64.8,65.01,14400.0,23.7727,23.802,23.7105,23.7873,14400.0
2008-12-09 12:30:00,65.05,65.07,64.9,65.05,8700.0,23.802,23.8093,23.7471,23.802,8700.0
2008-12-09 12:40:00,65.05,65.1,65.02,65.1,18500.0,23.802,23.8203,23.791,23.8203,18500.0
2008-12-09 12:50:00,65.09,65.11,65.08,65.11,9500.0,23.8166,23.8239,23.8129,23.8239,9500.0
2008-12-09 13:00:00,65.11,65.11,65.09,65.1,24900.0,23.8239,23.8239,23.8166,23.8203,24900.0
2008-12-09 13:10:00,65.11,65.11,65.05,65.07,29600.0,23.8239,23.8239,23.802,23.8093,29600.0
2008-12-09 13:20:00,65.07,65.11,65.06,65.09,18000.0,23.8093,23.8239,23.8056,23.8166,18000.0
2008-12-09 13:30:00,65.09,65.11,65.07,65.1,19800.0,23.8166,23.8239,23.8093,23.8203,19800.0
2008-12-09 13:40:00,65.09,65.11,65.09,65.11,9300.0,23.8166,23.8239,23.8166,23.8239,9300.0
2008-12-09 13:50:00,65.1,65.11,65.04,65.1,14100.0,23.8203,23.8239,23.7983,23.8203,14100.0
2008-12-09 14:00:00,65.1,65.1,65.0,65.0,12100.0,23.8203,23.8203,23.7837,23.7837,12100.0
2008-12-09 14:10:00,64.95,65.05,64.91,64.94,33600.0,23.7654,23.802,23.7507,23.7617,33600.0
2008-12-09 14:20:00,64.94,64.97,64.8,64.92,5300.0,23.7617,23.7727,23.7105,23.7544,5300.0
2008-12-09 14:30:00,64.85,64.98,64.85,64.93,3100.0,23.7288,23.7764,23.7288,23.7581,3100.0
2008-12-09 14:40:00,64.95,64.95,64.57,64.64,11600.0,23.7654,23.7654,23.6263,23.6519,11600.0
2008-12-09 14:50:00,64.63,64.65,64.6,64.65,2800.0,23.6483,23.6556,23.6373,23.6556,2800.0
2008-12-09 15:00:00,64.6,64.65,64.5,64.57,13800.0,23.6373,23.6556,23.6007,23.6263,13800.0
2008-12-09 15:10:00,64.64,64.75,64.5,64.75,20700.0,23.6519,23.6922,23.6007,23.6922,20700.0
2008-12-09 15:20:00,64.68,64.95,64.64,64.74,31400.0,23.6666,23.7654,23.6519,23.6885,31400.0
2008-12-09 15:30:00,64.71,64.79,64.5,64.77,13400.0,23.6776,23.7068,23.6007,23.6995,13400.0
2008-12-09 15:40:00,64.73,64.81,64.68,64.79,21100.0,23.6849,23.7141,23.6666,23.7068,21100.0
2008-12-09 15:50:00,64.79,64.92,64.69,64.81,17100.0,23.7068,23.7544,23.6702,23.7141,17100.0
2008-12-10 09:30:00,65.06,65.06,64.97,65.02,9400.0,23.8056,23.8056,23.7727,23.791,9400.0
2008-12-10 09:40:00,65.01,65.13,65.0,65.08,13700.0,23.7873,23.8312,23.7837,23.8129,13700.0
2008-12-10 09:50:00,65.1,65.1,64.97,65.0,12900.0,23.8203,23.8203,23.7727,23.7837,12900.0
2008-12-10 10:00:00,65.0,65.01,64.9,65.0,7600.0,23.7837,23.7873,23.7471,23.7837,7600.0
2008-12-10 10:10:00,65.02,65.02,64.99,65.0,1800.0,23.791,23.791,23.78,23.7837,1800.0
2008-12-10 10:20:00,64.96,65.0,64.95,65.0,1300.0,23.769,23.7837,23.7654,23.7837,1300.0
2008-12-10 10:30:00,64.98,65.01,64.93,65.01,10900.0,23.7764,23.7873,23.7581,23.7873,10900.0
2008-12-10 10:40:00,65.0,65.01,64.87,64.98,36900.0,23.7837,23.7873,23.7361,23.7764,36900.0
2008-12-10 10:50:00,64.98,64.98,64.91,64.92,9500.0,23.7764,23.7764,23.7507,23.7544,9500.0
2008-12-10 11:00:00,64.92,65.01,64.91,65.01,10200.0,23.7544,23.7873,23.7507,23.7873,10200.0
2008-12-10 11:10:00,65.03,65.03,64.65,64.65,12200.0,23.7946,23.7946,23.6556,23.6556,12200.0
2008-12-10 11:20:00,64.65,64.9,64.6,64.67,6600.0,23.6556,23.7471,23.6373,23.6629,6600.0
2008-12-10 11:30:00,64.6,64.9,64.24,64.6,8000.0,23.6373,23.7471,23.5056,23.6373,8000.0
2008-12-10 11:40:00,64.46,64.9,64.25,64.26,11800.0,23.5861,23.7471,23.5092,23.5129,11800.0
2008-12-10 11:50:00,64.36,64.36,64.0,64.35,10900.0,23.5495,23.5495,23.4178,23.5458,10900.0
2008-12-10 12:00:00,64.03,64.55,64.01,64.55,11900.0,23.4287,23.619,23.4214,23.619,11900.0
2008-12-10 12:10:00,64.5,64.66,64.5,64.64,2000.0,23.6007,23.6593,23.6007,23.6519,2000.0
2008-12-10 12:20:00,64.58,64.6,64.42,64.59,5000.0,23.63,23.6373,23.5714,23.6337,5000.0
2008-12-10 12:30:00,64.6,64.67,64.45,64.64,1800.0,23.6373,23.6629,23.5824,23.6519,1800.0
2008-12-10 12:40:00,64.6,64.67,64.0,64.34,12100.0,23.6373,23.6629,23.4178,23.5422,12100.0
2008-12-10 12:50:00,64.28,64.51,64.04,64.49,5600.0,23.5202,23.6044,23.4324,23.5971,5600.0
2008-12-10 13:00:00,64.49,64.6,64.41,64.6,4900.0,23.5971,23.6373,23.5678,23.6373,4900.0
2008-12-10 13:10:00,64.6,64.72,64.6,64.71,11700.0,23.6373,23.6812,23.6373,23.6776,11700.0
2008-12-10 13:20:00,64.68,64.69,64.5,64.51,8800.0,23.6666,23.6702,23.6007,23.6044,8800.0
2008-12-10 13:30:00,64.5,64.65,64.31,64.64,5100.0,23.6007,23.6556,23.5312,23.6519,5100.0
2008-12-10 13:40:00,64.6,64.69,64.39,64.69,2900.0,23.6373,23.6702,23.5605,23.6702,2900.0
2008-12-10 13:50:00,64.63,64.69,64.63,64.69,7300.0,23.6483,23.6702,23.6483,23.6702,7300.0
2008-12-10 14:00:00,64.64,64.68,64.57,64.57,5300.0,23.6519,23.6666,23.6263,23.6263,5300.0
2008-12-10 14:10:00,64.58,64.67,64.57,64.63,2000.0,23.63,23.6629,23.6263,23.6483,2000.0
2008-12-10 14:20:00,64.63,64.65,64.52,64.65,2100.0,23.6483,23.6556,23.608,23.6556,2100.0
2008-12-10 14:30:00,64.62,64.7,64.56,64.57,4600.0,23.6446,23.6739,23.6227,23.6263,4600.0
2008-12-10 14:40:00,64.61,64.67,64.52,64.57,17600.0,23.641,23.6629,23.608,23.6263,17600.0
2008-12-10 14:50:00,64.57,64.64,64.56,64.56,1800.0,23.6263,23.6519,23.6227,23.6227,1800.0
2008-12-10 15:00:00,64.52,64.7,64.52,64.62,10600.0,23.608,23.6739,23.608,23.6446,10600.0
2008-12-10 15:10:00,64.57,64.71,64.56,64.71,12800.0,23.6263,23.6776,23.6227,23.6776,12800.0
2008-12-10 15:20:00,64.71,64.79,64.63,64.71,13000.0,23.6776,23.7068,23.6483,23.6776,13000.0
2008-12-10 15:30:00,64.65,64.71,64.65,64.66,5700.0,23.6556,23.6776,23.6556,23.6593,5700.0
2008-12-10 15:40:00,64.71,64.91,64.69,64.91,7500.0,23.6776,23.7507,23.6702,23.7507,7500.0
2008-12-10 15:50:00,64.91,64.91,64.64,64.75,41200.0,23.7507,23.7507,23.6519,23.6922,41200.0
2008-12-11 09:30:00,64.53,64.66,64.35,64.59,17900.0,23.6117,23.6593,23.5458,23.6337,17900.0
2008-12-11 09:40:00,64.5,64.79,64.5,64.78,15200.0,23.6007,23.7068,23.6007,23.7032,15200.0
2008-12-11 09:50:00,64.69,64.69,64.37,64.51,10000.0,23.6702,23.6702,23.5532,23.6044,10000.0
2008-12-11 10:00:00,64.51,64.61,64.45,64.6,13600.0,23.6044,23.641,23.5824,23.6373,13600.0
2008-12-11 10:10:00,64.6,64.61,64.51,64.53,23800.0,23.6373,23.641,23.6044,23.6117,23800.0
2008-12-11 10:20:00,64.54,64.58,64.53,64.58,15100.0,23.6154,23.63,23.6117,23.63,15100.0
2008-12-11 10:30:00,64.59,64.59,64.54,64.59,9100.0,23.6337,23.6337,23.6154,23.6337,9100.0
2008-12-11 10:40:00,64.59,64.59,64.57,64.59,14700.0,23.6337,23.6337,23.6263,23.6337,14700.0
2008-12-11 10:50:00,64.6,64.64,64.6,64.63,10800.0,23.6373,23.6519,23.6373,23.6483,10800.0
2008-12-11 11:00:00,64.62,64.62,64.5,64.56,16300.0,23.6446,23.6446,23.6007,23.6227,16300.0
2008-12-11 11:10:00,64.56,64.58,64.55,64.58,10500.0,23.6227,23.63,23.619,23.63,10500.0
2008-12-11 11:20:00,64.58,64.58,64.57,64.58,11100.0,23.63,23.63,23.6263,23.63,11100.0
2008-12-11 11:30:00,64.58,64.59,64.51,64.58,26200.0,23.63,23.6337,23.6044,23.63,26200.0
2008-12-11 11:40:00,64.57,64.74,64.5,64.74,24700.0,23.6263,23.6885,23.6007,23.6885,24700.0
2008-12-11 11:50:00,64.74,65.0,64.47,64.48,36700.0,23.6885,23.7837,23.5897,23.5934,36700.0
2008-12-11 12:00:00,64.47,64.48,64.47,64.48,16900.0,23.5897,23.5934,23.5897,23.5934,16900.0
2008-12-11 12:10:00,64.48,64.73,64.48,64.62,9300.0,23.5934,23.6849,23.5934,23.6446,9300.0
2008-12-11 12:20:00,64.62,64.62,64.52,64.55,5700.0,23.6446,23.6446,23.608,23.619,5700.0
2008-12-11 12:30:00,64.56,64.57,64.55,64.57,9600.0,23.6227,23.6263,23.619,23.6263,9600.0
2008-12-11 12:40:00,64.57,64.57,64.55,64.56,9300.0,23.6263,23.6263,23.619,23.6227,9300.0
2008-12-11 12:50:00,64.57,64.59,64.5,64.51,9100.0,23.6263,23.6337,23.6007,23.6044,9100.0
2008-12-11 13:00:00,64.52,64.83,64.51,64.73,7800.0,23.608,23.7215,23.6044,23.6849,7800.0
2008-12-11 13:10:00,64.7,64.75,64.7,64.74,7500.0,23.6739,23.6922,23.6739,23.6885,7500.0
2008-12-11 13:20:00,64.74,64.75,64.72,64.72,6400.0,23.6885,23.6922,23.6812,23.6812,6400.0
2008-12-11 13:30:00,64.74,64.74,64.7,64.7,19000.0,23.6885,23.6885,23.6739,23.6739,19000.0
2008-12-11 13:40:00,64.7,64.7,64.61,64.66,19500.0,23.6739,23.6739,23.641,23.6593,19500.0
2008-12-11 13:50:00,64.66,64.67,64.63,64.66,10400.0,23.6593,23.6629,23.6483,23.6593,10400.0
2008-12-11 14:00:00,64.66,64.67,64.65,64.66,15000.0,23.6593,23.6629,23.6556,23.6593,15000.0
2008-12-11 14:10:00,64.67,64.67,64.56,64.57,14200.0,23.6629,23.6629,23.6227,23.6263,14200.0
2008-12-11 14:20:00,64.6,64.61,64.59,64.6,17400.0,23.6373,23.641,23.6337,23.6373,17400.0
2008-12-11 14:30:00,64.58,64.6,64.54,64.55,9600.0,23.63,23.6373,23.6154,23.619,9600.0
2008-12-11 14:40:00,64.56,64.57,64.54,64.56,11000.0,23.6227,23.6263,23.6154,23.6227,11000.0
2008-12-11 14:50:00,64.57,64.63,64.56,64.63,11800.0,23.6263,23.6483,23.6227,23.6483,11800.0
2008-12-11 15:00:00,64.64,64.64,64.46,64.46,22400.0,23.6519,23.6519,23.5861,23.5861,22400.0
2008-12-11 15:10:00,64.46,64.6,64.46,64.59,12500.0,23.5861,23.6373,23.5861,23.6337,12500.0
2008-12-11 15:20:00,64.56,64.6,64.48,64.5,15300.0,23.6227,23.6373,23.5934,23.6007,15300.0
2008-12-11 15:30:00,64.5,64.57,64.5,64.55,12800.0,23.6007,23.6263,23.6007,23.619,12800.0
2008-12-11 15:40:00,64.55,64.86,64.41,64.57,107400.0,23.619,23.7324,23.5678,23.6263,107400.0
2008-12-11 15:50:00,64.56,64.9,64.4,64.89,33000.0,23.6227,23.7471,23.5641,23.7434,33000.0
2008-12-12 09:30:00,64.37,64.5,64.09,64.37,12300.0,23.5532,23.6007,23.4507,23.5532,12300.0
2008-12-12 09:40:00,64.3,64.3,64.19,64.19,5300.0,23.5275,23.5275,23.4873,23.4873,5300.0
2008-12-12 09:50:00,64.11,64.31,64.05,64.29,11200.0,23.458,23.5312,23.4361,23.5239,11200.0
2008-12-12 10:00:00,64.3,64.37,64.05,64.37,14500.0,23.5275,23.5532,23.4361,23.5532,14500.0
2008-12-12 10:10:00,64.38,64.39,64.27,64.34,5700.0,23.5568,23.5605,23.5166,23.5422,5700.0
2008-12-12 10:20:00,64.38,64.38,64.37,64.37,2500.0,23.5568,23.5568,23.5532,23.5532,2500.0
2008-12-12 10:30:00,64.37,64.37,64.25,64.37,4400.0,23.5532,23.5532,23.5092,23.5532,4400.0
2008-12-12 10:40:00,64.37,64.37,64.27,64.27,2100.0,23.5532,23.5532,23.5166,23.5166,2100.0
2008-12-12 10:50:00,64.36,64.37,64.31,64.37,6400.0,23.5495,23.5532,23.5312,23.5532,6400.0
2008-12-12 11:00:00,64.25,64.37,64.25,64.35,4900.0,23.5092,23.5532,23.5092,23.5458,4900.0
2008-12-12 11:10:00,64.36,64.36,64.31,64.33,7800.0,23.5495,23.5495,23.5312,23.5385,7800.0
2008-12-12 11:20:00,64.33,64.36,64.31,64.31,1900.0,23.5385,23.5495,23.5312,23.5312,1900.0
2008-12-12 11:30:00,64.35,64.36,64.35,64.36,2900.0,23.5458,23.5495,23.5458,23.5495,2900.0
2008-12-12 11:40:00,64.35,64.37,64.3,64.36,7100.0,23.5458,23.5532,23.5275,23.5495,7100.0
2008-12-12 11:50:00,64.37,64.37,64.31,64.37,2600.0,23.5532,23.5532,23.5312,23.5532,2600.0
2008-12-12 12:00:00,64.37,64.37,64.32,64.35,2800.0,23.5532,23.5532,23.5349,23.5458,2800.0
2008-12-12 12:10:00,64.36,64.37,64.33,64.36,5500.0,23.5495,23.5532,23.5385,23.5495,5500.0
2008-12-12 12:20:00,64.36,64.37,64.3,64.36,3900.0,23.5495,23.5532,23.5275,23.5495,3900.0
2008-12-12 12:30:00,64.36,64.36,64.35,64.36,3300.0,23.5495,23.5495,23.5458,23.5495,3300.0
2008-12-12 12:40:00,64.36,64.41,64.36,64.41,900.0,23.5495,23.5678,23.5495,23.5678,900.0
2008-12-12 12:50:00,64.44,64.44,64.43,64.44,2100.0,23.5788,23.5788,23.5751,23.5788,2100.0
2008-12-12 13:00:00,64.48,64.57,64.48,64.57,2200.0,23.5934,23.6263,23.5934,23.6263,2200.0
2008-12-12 13:10:00,64.59,64.59,64.5,64.5,13300.0,23.6337,23.6337,23.6007,23.6007,13300.0
2008-12-12 13:20:00,64.5,64.58,64.5,64.5,2000.0,23.6007,23.63,23.6007,23.6007,2000.0
2008-12-12 13:30:00,64.54,64.57,64.5,64.57,6500.0,23.6154,23.6263,23.6007,23.6263,6500.0
2008-12-12 13:40:00,64.56,64.59,64.5,64.57,4600.0,23.6227,23.6337,23.6007,23.6263,4600.0
2008-12-12 13:50:00,64.57,64.57,64.56,64.56,1800.0,23.6263,23.6263,23.6227,23.6227,1800.0
2008-12-12 14:00:00,64.56,65.0,64.51,64.97,11500.0,23.6227,23.7837,23.6044,23.7727,11500.0
2008-12-12 14:10:00,64.97,64.97,64.89,64.94,1400.0,23.7727,23.7727,23.7434,23.7617,1400.0
2008-12-12 14:20:00,64.95,64.95,64.92,64.94,4600.0,23.7654,23.7654,23.7544,23.7617,4600.0
2008-12-12 14:30:00,64.94,64.95,64.92,64.95,4600.0,23.7617,23.7654,23.7544,23.7654,4600.0
2008-12-12 14:40:00,64.95,65.04,64.94,65.04,9000.0,23.7654,23.7983,23.7617,23.7983,9000.0
2008-12-12 14:50:00,65.09,65.12,64.89,65.12,20800.0,23.8166,23.8276,23.7434,23.8276,20800.0
2008-12-12 15:00:00,65.1,65.17,65.05,65.17,13000.0,23.8203,23.8459,23.802,23.8459,13000.0
2008-12-12 15:10:00,65.17,65.17,65.11,65.17,12100.0,23.8459,23.8459,23.8239,23.8459,12100.0
2008-12-12 15:20:00,65.17,65.3,65.09,65.17,20300.0,23.8459,23.8934,23.8166,23.8459,20300.0
2008-12-12 15:30:00,65.13,65.17,64.93,65.17,25900.0,23.8312,23.8459,23.7581,23.8459,25900.0
2008-12-12 15:40:00,65.17,65.17,65.06,65.15,13300.0,23.8459,23.8459,23.8056,23.8386,13300.0
2008-12-12 15:50:00,65.15,65.27,65.1,65.15,32600.0,23.8386,23.8825,23.8203,23.8386,32600.0
2008-12-15 09:30:00,64.42,65.64,64.42,65.26,87300.0,23.5714,24.0178,23.5714,23.8788,87300.0
2008-12-15 09:40:00,65.3,65.32,65.0,65.13,13100.0,23.8934,23.9008,23.7837,23.8312,13100.0
2008-12-15 09:50:00,65.13,65.13,65.09,65.13,4100.0,23.8312,23.8312,23.8166,23.8312,4100.0
2008-12-15 10:00:00,65.12,65.13,65.04,65.06,9000.0,23.8276,23.8312,23.7983,23.8056,9000.0
2008-12-15 10:10:00,65.11,65.11,65.07,65.11,6700.0,23.8239,23.8239,23.8093,23.8239,6700.0
2008-12-15 10:20:00,65.07,65.07,64.89,64.92,6600.0,23.8093,23.8093,23.7434,23.7544,6600.0
2008-12-15 10:30:00,64.9,64.92,64.65,64.73,9100.0,23.7471,23.7544,23.6556,23.6849,9100.0
2008-12-15 10:40:00,64.73,64.73,64.5,64.59,12900.0,23.6849,23.6849,23.6007,23.6337,12900.0
2008-12-15 10:50:00,64.59,64.73,64.5,64.69,5600.0,23.6337,23.6849,23.6007,23.6702,5600.0
2008-12-15 11:00:00,64.73,64.89,64.68,64.73,17100.0,23.6849,23.7434,23.6666,23.6849,17100.0
2008-12-15 11:10:00,64.73,64.73,64.7,64.72,6000.0,23.6849,23.6849,23.6739,23.6812,6000.0
2008-12-15 11:20:00,64.72,64.72,64.7,64.72,2300.0,23.6812,23.6812,23.6739,23.6812,2300.0
2008-12-15 11:30:00,64.72,64.72,64.71,64.72,2300.0,23.6812,23.6812,23.6776,23.6812,2300.0
2008-12-15 11:40:00,64.72,64.72,64.7,64.72,7200.0,23.6812,23.6812,23.6739,23.6812,7200.0
2008-12-15 11:50:00,64.72,64.72,64.7,64.72,4800.0,23.6812,23.6812,23.6739,23.6812,4800.0
2008-12-15 12:00:00,64.72,64.72,64.7,64.72,6400.0,23.6812,23.6812,23.6739,23.6812,6400.0
2008-12-15 12:10:00,64.72,64.72,64.71,64.72,8700.0,23.6812,23.6812,23.6776,23.6812,8700.0
2008-12-15 12:20:00,64.72,64.72,64.65,64.65,6000.0,23.6812,23.6812,23.6556,23.6556,6000.0
2008-12-15 12:30:00,64.65,64.71,64.6,64.63,5600.0,23.6556,23.6776,23.6373,23.6483,5600.0
2008-12-15 12:40:00,64.66,64.66,64.6,64.62,3600.0,23.6593,23.6593,23.6373,23.6446,3600.0
2008-12-15 12:50:00,64.63,64.63,64.58,64.63,3300.0,23.6483,23.6483,23.63,23.6483,3300.0
2008-12-15 13:00:00,64.63,64.66,64.59,64.62,3400.0,23.6483,23.6593,23.6337,23.6446,3400.0
2008-12-15 13:10:00,64.57,64.62,64.57,64.62,300.0,23.6263,23.6446,23.6263,23.6446,300.0
2008-12-15 13:20:00,64.6,64.62,64.44,64.49,27200.0,23.6373,23.6446,23.5788,23.5971,27200.0
2008-12-15 13:30:00,64.49,64.53,64.47,64.53,35800.0,23.5971,23.6117,23.5897,23.6117,35800.0
2008-12-15 13:40:00,64.53,64.53,64.52,64.53,10500.0,23.6117,23.6117,23.608,23.6117,10500.0
2008-12-15 13:50:00,64.52,64.53,64.51,64.53,6000.0,23.608,23.6117,23.6044,23.6117,6000.0
2008-12-15 14:00:00,64.53,64.55,64.47,64.53,7800.0,23.6117,23.619,23.5897,23.6117,7800.0
2008-12-15 14:10:00,64.53,64.53,64.47,64.52,12600.0,23.6117,23.6117,23.5897,23.608,12600.0
2008-12-15 14:20:00,64.51,64.53,64.49,64.5,12200.0,23.6044,23.6117,23.5971,23.6007,12200.0
2008-12-15 14:30:00,64.51,65.14,64.5,64.71,62000.0,23.6044,23.8349,23.6007,23.6776,62000.0
2008-12-15 14:40:00,64.7,64.78,64.68,64.73,9900.0,23.6739,23.7032,23.6666,23.6849,9900.0
2008-12-15 14:50:00,64.77,64.83,64.71,64.76,37700.0,23.6995,23.7215,23.6776,23.6959,37700.0
2008-12-15 15:00:00,64.82,64.96,64.77,64.77,10700.0,23.7178,23.769,23.6995,23.6995,10700.0
2008-12-15 15:10:00,64.77,64.83,64.68,64.83,48000.0,23.6995,23.7215,23.6666,23.7215,48000.0
2008-12-15 15:20:00,64.83,64.83,64.75,64.83,12100.0,23.7215,23.7215,23.6922,23.7215,12100.0
2008-12-15 15:30:00,64.81,64.83,64.8,64.82,12700.0,23.7141,23.7215,23.7105,23.7178,12700.0
2008-12-15 15:40:00,64.82,64.83,64.8,64.81,13100.0,23.7178,23.7215,23.7105,23.7141,13100.0
2008-12-15 15:50:00,64.81,64.83,64.71,64.81,9800.0,23.7141,23.7215,23.6776,23.7141,9800.0
2008-12-16 09:30:00,64.83,64.83,64.71,64.8,16600.0,23.7215,23.7215,23.6776,23.7105,16600.0
2008-12-16 09:40:00,64.8,64.83,64.8,64.83,6700.0,23.7105,23.7215,23.7105,23.7215,6700.0
2008-12-16 09:50:00,64.8,64.85,64.8,64.83,1200.0,23.7105,23.7288,23.7105,23.7215,1200.0
2008-12-16 10:00:00,64.82,64.82,64.72,64.78,4900.0,23.7178,23.7178,23.6812,23.7032,4900.0
2008-12-16 10:10:00,64.77,64.78,64.75,64.78,3100.0,23.6995,23.7032,23.6922,23.7032,3100.0
2008-12-16 10:20:00,64.78,64.78,64.76,64.77,8800.0,23.7032,23.7032,23.6959,23.6995,8800.0
2008-12-16 10:30:00,64.77,64.77,64.67,64.68,8400.0,23.6995,23.6995,23.6629,23.6666,8400.0
2008-12-16 10:40:00,64.67,64.68,64.63,64.63,4400.0,23.6629,23.6666,23.6483,23.6483,4400.0
2008-12-16 10:50:00,64.64,64.65,64.62,64.64,2000.0,23.6519,23.6556,23.6446,23.6519,2000.0
2008-12-16 11:00:00,64.64,64.65,64.62,64.64,3500.0,23.6519,23.6556,23.6446,23.6519,3500.0
2008-12-16 11:10:00,64.64,64.7,64.63,64.7,31300.0,23.6519,23.6739,23.6483,23.6739,31300.0
2008-12-16 11:20:00,64.67,64.7,64.66,64.69,7900.0,23.6629,23.6739,23.6593,23.6702,7900.0
2008-12-16 11:30:00,64.69,64.7,64.62,64.68,7900.0,23.6702,23.6739,23.6446,23.6666,7900.0
2008-12-16 11:40:00,64.67,64.68,64.63,64.64,4800.0,23.6629,23.6666,23.6483,23.6519,4800.0
2008-12-16 11:50:00,64.68,64.68,64.64,64.68,11700.0,23.6666,23.6666,23.6519,23.6666,11700.0
2008-12-16 12:00:00,64.64,64.68,64.6,64.63,6600.0,23.6519,23.6666,23.6373,23.6483,6600.0
2008-12-16 12:10:00,64.68,64.68,64.62,64.68,4300.0,23.6666,23.6666,23.6446,23.6666,4300.0
2008-12-16 12:20:00,64.68,64.74,64.67,64.73,8900.0,23.6666,23.6885,23.6629,23.6849,8900.0
2008-12-16 12:30:00,64.73,64.73,64.68,64.7,3800.0,23.6849,23.6849,23.6666,23.6739,3800.0
2008-12-16 12:40:00,64.7,64.7,64.67,64.69,1900.0,23.6739,23.6739,23.6629,23.6702,1900.0
2008-12-16 12:50:00,64.69,64.69,64.67,64.68,2300.0,23.6702,23.6702,23.6629,23.6666,2300.0
2008-12-16 13:00:00,64.68,64.68,64.65,64.67,2100.0,23.6666,23.6666,23.6556,23.6629,2100.0
2008-12-16 13:10:00,64.65,64.68,64.64,64.66,7400.0,23.6556,23.6666,23.6519,23.6593,7400.0
2008-12-16 13:20:00,64.67,64.68,64.67,64.68,2500.0,23.6629,23.6666,23.6629,23.6666,2500.0
2008-12-16 13:30:00,64.67,64.68,64.65,64.68,5600.0,23.6629,23.6666,23.6556,23.6666,5600.0
2008-12-16 13:40:00,64.68,64.68,64.64,64.64,8900.0,23.6666,23.6666,23.6519,23.6519,8900.0
2008-12-16 13:50:00,64.66,64.66,64.64,64.66,4300.0,23.6593,23.6593,23.6519,23.6593,4300.0
2008-12-16 14:00:00,64.66,64.68,64.66,64.68,11700.0,23.6593,23.6666,23.6593,23.6666,11700.0
2008-12-16 14:10:00,64.68,64.8,64.65,64.76,1500.0,23.6666,23.7105,23.6556,23.6959,1500.0
2008-12-16 14:20:00,64.85,65.2,64.84,65.18,6900.0,23.7288,23.8569,23.7251,23.8495,6900.0
2008-12-16 14:30:00,65.15,65.46,65.06,65.18,43100.0,23.8386,23.952,23.8056,23.8495,43100.0
2008-12-16 14:40:00,65.17,65.2,65.15,65.2,11600.0,23.8459,23.8569,23.8386,23.8569,11600.0
2008-12-16 14:50:00,65.2,65.28,65.12,65.28,41700.0,23.8569,23.8861,23.8276,23.8861,41700.0
2008-12-16 15:00:00,65.28,65.62,65.28,65.48,19900.0,23.8861,24.0105,23.8861,23.9593,19900.0
2008-12-16 15:10:00,65.48,65.59,65.36,65.56,41100.0,23.9593,23.9996,23.9154,23.9886,41100.0
2008-12-16 15:20:00,65.57,65.68,65.54,65.63,30800.0,23.9922,24.0325,23.9813,24.0142,30800.0
2008-12-16 15:30:00,65.63,65.72,65.57,65.68,44100.0,24.0142,24.0471,23.9922,24.0325,44100.0
2008-12-16 15:40:00,65.68,65.88,65.66,65.79,34100.0,24.0325,24.1057,24.0252,24.0727,34100.0
2008-12-16 15:50:00,65.8,66.03,65.8,66.01,31800.0,24.0764,24.1606,24.0764,24.1532,31800.0
2008-12-17 09:30:00,66.38,66.38,65.6,66.2,100700.0,24.2886,24.2886,24.0032,24.2228,100700.0
2008-12-17 09:40:00,66.2,66.88,66.2,66.88,26200.0,24.2228,24.4716,24.2228,24.4716,26200.0
2008-12-17 09:50:00,66.88,67.02,66.88,67.0,49000.0,24.4716,24.5228,24.4716,24.5155,49000.0
2008-12-17 10:00:00,67.0,67.0,66.92,66.95,68800.0,24.5155,24.5155,24.4862,24.4972,68800.0
2008-12-17 10:10:00,67.0,67.0,66.91,66.99,44400.0,24.5155,24.5155,24.4825,24.5118,44400.0
2008-12-17 10:20:00,66.99,66.99,66.9,66.99,18100.0,24.5118,24.5118,24.4789,24.5118,18100.0
2008-12-17 10:30:00,66.98,66.99,66.94,66.94,17500.0,24.5082,24.5118,24.4935,24.4935,17500.0
2008-12-17 10:40:00,66.94,66.94,66.77,66.89,44100.0,24.4935,24.4935,24.4313,24.4752,44100.0
2008-12-17 10:50:00,66.89,66.9,66.86,66.9,29200.0,24.4752,24.4789,24.4642,24.4789,29200.0
2008-12-17 11:00:00,66.9,66.97,66.75,66.79,25600.0,24.4789,24.5045,24.424,24.4386,25600.0
2008-12-17 11:10:00,66.8,66.8,66.7,66.8,5800.0,24.4423,24.4423,24.4057,24.4423,5800.0
2008-12-17 11:20:00,66.79,66.8,66.77,66.78,16000.0,24.4386,24.4423,24.4313,24.435,16000.0
2008-12-17 11:30:00,66.78,66.8,66.76,66.8,16500.0,24.435,24.4423,24.4277,24.4423,16500.0
2008-12-17 11:40:00,66.8,66.82,66.75,66.82,46600.0,24.4423,24.4496,24.424,24.4496,46600.0
2008-12-17 11:50:00,66.82,67.01,66.77,66.8,75400.0,24.4496,24.5191,24.4313,24.4423,75400.0
2008-12-17 12:00:00,66.8,66.82,66.78,66.82,13900.0,24.4423,24.4496,24.435,24.4496,13900.0
2008-12-17 12:10:00,66.82,66.82,66.75,66.8,21100.0,24.4496,24.4496,24.424,24.4423,21100.0
2008-12-17 12:20:00,66.8,66.8,66.74,66.8,13900.0,24.4423,24.4423,24.4203,24.4423,13900.0
2008-12-17 12:30:00,66.85,66.92,66.8,66.92,18800.0,24.4606,24.4862,24.4423,24.4862,18800.0
2008-12-17 12:40:00,66.91,66.91,66.78,66.88,23300.0,24.4825,24.4825,24.435,24.4716,23300.0
2008-12-17 12:50:00,66.87,66.87,66.85,66.86,5000.0,24.4679,24.4679,24.4606,24.4642,5000.0
2008-12-17 13:00:00,66.86,66.86,66.8,66.8,43400.0,24.4642,24.4642,24.4423,24.4423,43400.0
2008-12-17 13:10:00,66.78,66.8,66.76,66.79,9300.0,24.435,24.4423,24.4277,24.4386,9300.0
2008-12-17 13:20:00,66.76,66.8,66.75,66.79,26400.0,24.4277,24.4423,24.424,24.4386,26400.0
2008-12-17 13:30:00,66.79,66.8,66.75,66.79,22200.0,24.4386,24.4423,24.424,24.4386,22200.0
2008-12-17 13:40:00,66.79,66.9,66.78,66.87,26500.0,24.4386,24.4789,24.435,24.4679,26500.0
2008-12-17 13:50:00,66.87,66.9,66.78,66.87,31800.0,24.4679,24.4789,24.435,24.4679,31800.0
2008-12-17 14:00:00,66.87,66.9,66.74,66.9,22400.0,24.4679,24.4789,24.4203,24.4789,22400.0
2008-12-17 14:10:00,66.88,67.1,66.88,67.1,23100.0,24.4716,24.5521,24.4716,24.5521,23100.0
2008-12-17 14:20:00,67.1,67.15,67.09,67.14,73100.0,24.5521,24.5704,24.5484,24.5667,73100.0
2008-12-17 14:30:00,67.13,67.28,67.13,67.25,37300.0,24.563,24.6179,24.563,24.607,37300.0
2008-12-17 14:40:00,67.25,67.55,67.24,67.55,34700.0,24.607,24.7167,24.6033,24.7167,34700.0
2008-12-17 14:50:00,67.54,67.55,67.3,67.55,41900.0,24.7131,24.7167,24.6252,24.7167,41900.0
2008-12-17 15:00:00,67.55,67.57,67.54,67.55,104700.0,24.7167,24.724,24.7131,24.7167,104700.0
2008-12-17 15:10:00,67.53,67.55,67.5,67.55,45600.0,24.7094,24.7167,24.6984,24.7167,45600.0
2008-12-17 15:20:00,67.55,67.75,67.54,67.75,49400.0,24.7167,24.7899,24.7131,24.7899,49400.0
2008-12-17 15:30:00,67.73,68.1,67.52,67.79,156500.0,24.7826,24.918,24.7057,24.8045,156500.0
2008-12-17 15:40:00,67.78,67.79,67.6,67.69,57000.0,24.8009,24.8045,24.735,24.7679,57000.0
2008-12-17 15:50:00,67.69,67.71,67.64,67.7,44100.0,24.7679,24.7753,24.7497,24.7716,44100.0
2008-12-18 09:30:00,68.72,68.76,68.08,68.62,137600.0,25.1448,25.1595,24.9107,25.1082,137600.0
2008-12-18 09:40:00,68.71,69.43,68.61,69.19,42300.0,25.1412,25.4046,25.1046,25.3168,42300.0
2008-12-18 09:50:00,69.19,69.43,68.79,69.21,76800.0,25.3168,25.4046,25.1704,25.3241,76800.0
2008-12-18 10:00:00,69.22,69.49,69.2,69.48,31200.0,25.3278,25.4266,25.3205,25.4229,31200.0
2008-12-18 10:10:00,69.49,69.67,69.47,69.59,58600.0,25.4266,25.4924,25.4193,25.4632,58600.0
2008-12-18 10:20:00,69.59,69.64,69.58,69.59,43900.0,25.4632,25.4815,25.4595,25.4632,43900.0
2008-12-18 10:30:00,69.59,69.75,69.46,69.65,30200.0,25.4632,25.5217,25.4156,25.4851,30200.0
2008-12-18 10:40:00,69.65,69.95,69.65,69.74,67800.0,25.4851,25.5949,25.4851,25.518,67800.0
2008-12-18 10:50:00,69.74,69.83,69.73,69.74,40000.0,25.518,25.551,25.5144,25.518,40000.0
2008-12-18 11:00:00,69.74,69.77,69.73,69.74,36500.0,25.518,25.529,25.5144,25.518,36500.0
2008-12-18 11:10:00,69.74,69.86,69.7,69.74,35500.0,25.518,25.562,25.5034,25.518,35500.0
2008-12-18 11:20:00,69.74,69.74,69.64,69.71,36300.0,25.518,25.518,25.4815,25.5071,36300.0
2008-12-18 11:30:00,69.73,69.84,69.68,69.74,34400.0,25.5144,25.5546,25.4961,25.518,34400.0
2008-12-18 11:40:00,69.74,69.92,69.71,69.91,41800.0,25.518,25.5839,25.5071,25.5803,41800.0
2008-12-18 11:50:00,69.92,69.96,69.66,69.88,57200.0,25.5839,25.5985,25.4888,25.5693,57200.0
2008-12-18 12:00:00,69.88,69.98,69.86,69.98,57000.0,25.5693,25.6059,25.562,25.6059,57000.0
2008-12-18 12:10:00,69.98,70.26,69.97,70.16,56600.0,25.6059,25.7083,25.6022,25.6717,56600.0
2008-12-18 12:20:00,70.17,70.39,70.16,70.39,38200.0,25.6754,25.7559,25.6717,25.7559,38200.0
2008-12-18 12:30:00,70.39,70.48,70.39,70.48,29400.0,25.7559,25.7888,25.7559,25.7888,29400.0
2008-12-18 12:40:00,70.48,70.58,70.46,70.58,33200.0,25.7888,25.8254,25.7815,25.8254,33200.0
2008-12-18 12:50:00,70.56,70.57,70.56,70.57,21600.0,25.8181,25.8217,25.8181,25.8217,21600.0
2008-12-18 13:00:00,70.57,71.18,70.56,71.13,22700.0,25.8217,26.0449,25.8181,26.0267,22700.0
2008-12-18 13:10:00,71.15,71.25,71.13,71.24,16500.0,26.034,26.0706,26.0267,26.0669,16500.0
2008-12-18 13:20:00,71.25,71.68,71.24,71.68,48700.0,26.0706,26.2279,26.0669,26.2279,48700.0
2008-12-18 13:30:00,71.68,72.28,71.67,72.18,82500.0,26.2279,26.4474,26.2242,26.4109,82500.0
2008-12-18 13:40:00,72.18,72.46,72.1,72.25,118400.0,26.4109,26.5133,26.3816,26.4365,118400.0
2008-12-18 13:50:00,72.34,72.34,71.33,71.81,36400.0,26.4694,26.4694,26.0998,26.2755,36400.0
2008-12-18 14:00:00,71.79,72.04,71.64,72.03,14500.0,26.2681,26.3596,26.2133,26.356,14500.0
2008-12-18 14:10:00,72.04,72.04,71.91,71.97,44100.0,26.3596,26.3596,26.3121,26.334,44100.0
2008-12-18 14:20:00,72.01,72.27,71.97,72.18,48000.0,26.3486,26.4438,26.334,26.4109,48000.0
2008-12-18 14:30:00,72.17,72.33,71.38,72.05,44100.0,26.4072,26.4657,26.1181,26.3633,44100.0
2008-12-18 14:40:00,71.95,72.24,71.95,72.24,16400.0,26.3267,26.4328,26.3267,26.4328,16400.0
2008-12-18 14:50:00,72.21,72.24,71.72,72.0,47700.0,26.4218,26.4328,26.2425,26.345,47700.0
2008-12-18 15:00:00,72.0,72.14,71.74,71.95,16600.0,26.345,26.3962,26.2499,26.3267,16600.0
2008-12-18 15:10:00,71.99,72.02,71.75,72.0,23300.0,26.3413,26.3523,26.2535,26.345,23300.0
2008-12-18 15:20:00,71.96,72.03,71.96,72.0,16400.0,26.3304,26.356,26.3304,26.345,16400.0
2008-12-18 15:30:00,72.03,72.03,71.92,71.95,37200.0,26.356,26.356,26.3157,26.3267,37200.0
2008-12-18 15:40:00,71.98,71.99,70.52,70.67,70000.0,26.3377,26.3413,25.8035,25.8583,70000.0
2008-12-18 15:50:00,70.68,71.5,69.8,71.39,76700.0,25.862,26.162,25.54,26.1218,76700.0
2008-12-19 09:30:00,70.99,71.0,70.13,70.57,64700.0,25.9754,25.9791,25.6608,25.8217,64700.0
2008-12-19 09:40:00,70.59,70.89,70.56,70.78,46500.0,25.8291,25.9388,25.8181,25.8986,46500.0
2008-12-19 09:50:00,70.69,70.89,70.67,70.87,16900.0,25.8657,25.9388,25.8583,25.9315,16900.0
2008-12-19 10:00:00,70.85,70.87,70.73,70.87,13200.0,25.9242,25.9315,25.8803,25.9315,13200.0
2008-12-19 10:10:00,70.87,70.87,70.74,70.74,21100.0,25.9315,25.9315,25.884,25.884,21100.0
2008-12-19 10:20:00,70.75,70.75,70.63,70.69,22100.0,25.8876,25.8876,25.8437,25.8657,22100.0
2008-12-19 10:30:00,70.69,70.75,70.61,70.71,53500.0,25.8657,25.8876,25.8364,25.873,53500.0
2008-12-19 10:40:00,70.69,70.87,70.5,70.85,17700.0,25.8657,25.9315,25.7961,25.9242,17700.0
2008-12-19 10:50:00,70.8,70.8,70.63,70.65,9000.0,25.9059,25.9059,25.8437,25.851,9000.0
2008-12-19 11:00:00,70.72,70.72,70.5,70.51,14700.0,25.8766,25.8766,25.7961,25.7998,14700.0
2008-12-19 11:10:00,70.54,70.77,70.52,70.74,14600.0,25.8108,25.8949,25.8035,25.884,14600.0
2008-12-19 11:20:00,70.77,70.77,70.73,70.77,27300.0,25.8949,25.8949,25.8803,25.8949,27300.0
2008-12-19 11:30:00,70.76,70.77,70.65,70.75,29300.0,25.8913,25.8949,25.851,25.8876,29300.0
2008-12-19 11:40:00,70.67,70.75,70.61,70.62,25100.0,25.8583,25.8876,25.8364,25.84,25100.0
2008-12-19 11:50:00,70.62,70.7,70.62,70.63,28800.0,25.84,25.8693,25.84,25.8437,28800.0
2008-12-19 12:00:00,70.62,70.77,70.61,70.77,24000.0,25.84,25.8949,25.8364,25.8949,24000.0
2008-12-19 12:10:00,70.77,70.77,70.66,70.75,14900.0,25.8949,25.8949,25.8547,25.8876,14900.0
2008-12-19 12:20:00,70.74,70.77,70.74,70.77,22700.0,25.884,25.8949,25.884,25.8949,22700.0
2008-12-19 12:30:00,70.77,70.79,70.75,70.79,9900.0,25.8949,25.9022,25.8876,25.9022,9900.0
2008-12-19 12:40:00,70.78,70.79,70.74,70.77,9600.0,25.8986,25.9022,25.884,25.8949,9600.0
2008-12-19 12:50:00,70.77,70.79,70.74,70.77,17300.0,25.8949,25.9022,25.884,25.8949,17300.0
2008-12-19 13:00:00,70.77,70.78,70.74,70.74,11900.0,25.8949,25.8986,25.884,25.884,11900.0
2008-12-19 13:10:00,70.74,70.75,70.73,70.75,11900.0,25.884,25.8876,25.8803,25.8876,11900.0
2008-12-19 13:20:00,70.74,70.77,70.64,70.77,12100.0,25.884,25.8949,25.8474,25.8949,12100.0
2008-12-19 13:30:00,70.77,70.77,70.74,70.74,15700.0,25.8949,25.8949,25.884,25.884,15700.0
2008-12-19 13:40:00,70.74,70.77,70.74,70.76,10200.0,25.884,25.8949,25.884,25.8913,10200.0
2008-12-19 13:50:00,70.75,70.77,70.73,70.75,6500.0,25.8876,25.8949,25.8803,25.8876,6500.0
2008-12-19 14:00:00,70.75,70.9,70.71,70.9,11100.0,25.8876,25.9425,25.873,25.9425,11100.0
2008-12-19 14:10:00,70.88,70.9,70.87,70.88,17800.0,25.9352,25.9425,25.9315,25.9352,17800.0
2008-12-19 14:20:00,70.89,70.95,70.87,70.93,10600.0,25.9388,25.9608,25.9315,25.9535,10600.0
2008-12-19 14:30:00,70.97,70.97,70.93,70.96,11300.0,25.9681,25.9681,25.9535,25.9645,11300.0
2008-12-19 14:40:00,70.96,70.98,70.95,70.98,12000.0,25.9645,25.9718,25.9608,25.9718,12000.0
2008-12-19 14:50:00,70.96,70.97,70.95,70.97,22500.0,25.9645,25.9681,25.9608,25.9681,22500.0
2008-12-19 15:00:00,70.97,71.05,70.95,71.01,38400.0,25.9681,25.9974,25.9608,25.9827,38400.0
2008-12-19 15:10:00,71.0,71.1,71.0,71.1,96800.0,25.9791,26.0157,25.9791,26.0157,96800.0
2008-12-19 15:20:00,71.1,71.2,71.07,71.19,43600.0,26.0157,26.0523,26.0047,26.0486,43600.0
2008-12-19 15:30:00,71.19,71.25,71.18,71.2,63000.0,26.0486,26.0706,26.0449,26.0523,63000.0
2008-12-19 15:40:00,71.19,71.2,71.05,71.2,24500.0,26.0486,26.0523,25.9974,26.0523,24500.0
2008-12-19 15:50:00,71.15,71.19,71.14,71.15,14600.0,26.034,26.0486,26.0303,26.034,14600.0
2008-12-22 09:30:00,71.34,72.0,71.25,71.27,47800.0,26.1035,26.345,26.0706,26.0779,47800.0
2008-12-22 09:40:00,71.28,71.32,70.8,70.89,15100.0,26.0815,26.0962,25.9059,25.9388,15100.0
2008-12-22 09:50:00,70.88,71.33,70.85,71.04,11100.0,25.9352,26.0998,25.9242,25.9937,11100.0
2008-12-22 10:00:00,71.01,71.35,70.9,71.09,10200.0,25.9827,26.1072,25.9425,26.012,10200.0
2008-12-22 10:10:00,71.15,71.32,71.12,71.3,9400.0,26.034,26.0962,26.023,26.0889,9400.0
2008-12-22 10:20:00,71.32,71.32,71.28,71.31,11000.0,26.0962,26.0962,26.0815,26.0925,11000.0
2008-12-22 10:30:00,71.31,71.5,71.22,71.24,10300.0,26.0925,26.162,26.0596,26.0669,10300.0
2008-12-22 10:40:00,71.24,71.25,71.19,71.23,14600.0,26.0669,26.0706,26.0486,26.0632,14600.0
2008-12-22 10:50:00,71.22,71.44,71.21,71.44,27400.0,26.0596,26.1401,26.0559,26.1401,27400.0
2008-12-22 11:00:00,71.44,71.44,71.25,71.28,51600.0,26.1401,26.1401,26.0706,26.0815,51600.0
2008-12-22 11:10:00,71.25,71.75,71.25,71.59,24500.0,26.0706,26.2535,26.0706,26.195,24500.0
2008-12-22 11:20:00,71.59,71.59,71.5,71.56,13900.0,26.195,26.195,26.162,26.184,13900.0
2008-12-22 11:30:00,71.57,71.89,71.57,71.87,15300.0,26.1877,26.3047,26.1877,26.2974,15300.0
2008-12-22 11:40:00,71.87,72.1,71.84,72.09,33900.0,26.2974,26.3816,26.2864,26.3779,33900.0
2008-12-22 11:50:00,72.08,72.4,72.02,72.4,21400.0,26.3743,26.4914,26.3523,26.4914,21400.0
2008-12-22 12:00:00,72.69,73.49,72.58,73.47,42800.0,26.5975,26.8902,26.5572,26.8829,42800.0
2008-12-22 12:10:00,73.47,73.49,73.0,73.45,51500.0,26.8829,26.8902,26.7109,26.8755,51500.0
2008-12-22 12:20:00,73.45,73.45,73.32,73.4,35100.0,26.8755,26.8755,26.828,26.8573,35100.0
2008-12-22 12:30:00,73.39,73.45,73.24,73.24,27600.0,26.8536,26.8755,26.7987,26.7987,27600.0
2008-12-22 12:40:00,73.28,73.29,73.21,73.27,13400.0,26.8133,26.817,26.7877,26.8097,13400.0
2008-12-22 12:50:00,73.26,73.27,73.15,73.25,10200.0,26.806,26.8097,26.7658,26.8024,10200.0
2008-12-22 13:00:00,73.25,73.33,73.2,73.31,10000.0,26.8024,26.8316,26.7841,26.8243,10000.0
2008-12-22 13:10:00,73.29,73.4,73.26,73.39,12600.0,26.817,26.8573,26.806,26.8536,12600.0
2008-12-22 13:20:00,73.35,73.9,73.33,73.83,22400.0,26.839,27.0402,26.8316,27.0146,22400.0
2008-12-22 13:30:00,73.87,73.99,73.81,73.86,37400.0,27.0292,27.0731,27.0073,27.0256,37400.0
2008-12-22 13:40:00,73.86,73.9,73.85,73.87,24100.0,27.0256,27.0402,27.0219,27.0292,24100.0
2008-12-22 13:50:00,73.88,73.88,73.7,73.75,22800.0,27.0329,27.0329,26.967,26.9853,22800.0
2008-12-22 14:00:00,73.72,73.8,73.4,73.8,30800.0,26.9743,27.0036,26.8573,27.0036,30800.0
2008-12-22 14:10:00,73.8,73.8,73.2,73.5,13100.0,27.0036,27.0036,26.7841,26.8938,13100.0
2008-12-22 14:20:00,73.52,73.57,73.22,73.43,16900.0,26.9012,26.9195,26.7914,26.8682,16900.0
2008-12-22 14:30:00,73.21,73.36,72.73,72.79,32300.0,26.7877,26.8426,26.6121,26.6341,32300.0
2008-12-22 14:40:00,72.78,72.78,72.34,72.36,25300.0,26.6304,26.6304,26.4694,26.4767,25300.0
2008-12-22 14:50:00,72.36,72.95,72.05,72.69,55600.0,26.4767,26.6926,26.3633,26.5975,55600.0
2008-12-22 15:00:00,72.94,72.94,71.99,71.99,16400.0,26.6889,26.6889,26.3413,26.3413,16400.0
2008-12-22 15:10:00,71.87,72.75,71.7,72.34,32800.0,26.2974,26.6194,26.2352,26.4694,32800.0
2008-12-22 15:20:00,72.34,72.92,72.34,72.79,51400.0,26.4694,26.6816,26.4694,26.6341,51400.0
2008-12-22 15:30:00,72.78,72.95,72.6,72.93,41600.0,26.6304,26.6926,26.5645,26.6853,41600.0
2008-12-22 15:40:00,72.93,74.33,72.92,74.28,83200.0,26.6853,27.1975,26.6816,27.1792,83200.0
2008-12-22 15:50:00,74.28,74.36,73.25,74.19,102600.0,27.1792,27.2085,26.8024,27.1463,102600.0
2008-12-23 09:30:00,74.38,75.16,74.38,74.52,24500.0,27.2158,27.5012,27.2158,27.2671,24500.0
2008-12-23 09:40:00,74.52,74.98,74.5,74.69,18500.0,27.2671,27.4354,27.2597,27.3293,18500.0
2008-12-23 09:50:00,74.65,74.71,74.38,74.45,20700.0,27.3146,27.3366,27.2158,27.2415,20700.0
2008-12-23 10:00:00,74.4,74.48,73.81,74.28,39300.0,27.2232,27.2524,27.0073,27.1792,39300.0
2008-12-23 10:10:00,74.25,74.37,74.15,74.27,11900.0,27.1683,27.2122,27.1317,27.1756,11900.0
2008-12-23 10:20:00,74.3,74.71,74.23,74.45,20300.0,27.1866,27.3366,27.161,27.2415,20300.0
2008-12-23 10:30:00,74.63,75.22,74.45,75.2,51700.0,27.3073,27.5232,27.2415,27.5159,51700.0
2008-12-23 10:40:00,75.2,75.23,74.93,74.97,26300.0,27.5159,27.5269,27.4171,27.4317,26300.0
2008-12-23 10:50:00,75.03,75.21,74.99,75.09,33300.0,27.4537,27.5195,27.439,27.4756,33300.0
2008-12-23 11:00:00,75.1,75.1,74.92,75.1,6700.0,27.4793,27.4793,27.4134,27.4793,6700.0
2008-12-23 11:10:00,75.06,75.09,75.01,75.04,10100.0,27.4647,27.4756,27.4464,27.4573,10100.0
2008-12-23 11:20:00,75.04,75.28,74.9,75.07,12400.0,27.4573,27.5452,27.4061,27.4683,12400.0
2008-12-23 11:30:00,75.07,75.29,74.82,75.0,35100.0,27.4683,27.5488,27.3768,27.4427,35100.0
2008-12-23 11:40:00,74.98,74.98,74.68,74.69,8800.0,27.4354,27.4354,27.3256,27.3293,8800.0
2008-12-23 11:50:00,74.69,74.98,74.69,74.95,18700.0,27.3293,27.4354,27.3293,27.4244,18700.0
2008-12-23 12:00:00,74.95,74.98,74.85,74.94,43300.0,27.4244,27.4354,27.3878,27.4207,43300.0
2008-12-23 12:10:00,74.94,74.99,74.9,74.98,28200.0,27.4207,27.439,27.4061,27.4354,28200.0
2008-12-23 12:20:00,74.98,75.01,74.93,74.98,37500.0,27.4354,27.4464,27.4171,27.4354,37500.0
2008-12-23 12:30:00,74.97,75.01,74.96,74.98,25400.0,27.4317,27.4464,27.4281,27.4354,25400.0
2008-12-23 12:40:00,74.97,75.04,74.96,75.01,16800.0,27.4317,27.4573,27.4281,27.4464,16800.0
2008-12-23 12:50:00,75.03,75.06,74.75,75.06,19100.0,27.4537,27.4647,27.3512,27.4647,19100.0
2008-12-23 13:00:00,75.07,75.07,75.01,75.04,20100.0,27.4683,27.4683,27.4464,27.4573,20100.0
2008-12-23 13:10:00,75.05,75.09,74.93,74.93,23900.0,27.461,27.4756,27.4171,27.4171,23900.0
2008-12-23 13:20:00,75.03,75.03,74.94,75.02,4700.0,27.4537,27.4537,27.4207,27.45,4700.0
2008-12-23 13:30:00,75.01,75.05,74.99,75.02,7700.0,27.4464,27.461,27.439,27.45,7700.0
2008-12-23 13:40:00,75.02,75.07,75.02,75.07,15400.0,27.45,27.4683,27.45,27.4683,15400.0
2008-12-23 13:50:00,75.07,75.09,74.95,75.0,14200.0,27.4683,27.4756,27.4244,27.4427,14200.0
2008-12-23 14:00:00,75.08,75.12,75.03,75.06,20000.0,27.472,27.4866,27.4537,27.4647,20000.0
2008-12-23 14:10:00,75.04,75.06,75.03,75.04,13200.0,27.4573,27.4647,27.4537,27.4573,13200.0
2008-12-23 14:20:00,75.04,75.05,75.01,75.04,12900.0,27.4573,27.461,27.4464,27.4573,12900.0
2008-12-23 14:30:00,75.04,75.06,75.01,75.06,13600.0,27.4573,27.4647,27.4464,27.4647,13600.0
2008-12-23 14:40:00,75.06,75.06,74.98,75.01,17900.0,27.4647,27.4647,27.4354,27.4464,17900.0
2008-12-23 14:50:00,74.98,75.05,74.98,75.05,5100.0,27.4354,27.461,27.4354,27.461,5100.0
2008-12-23 15:00:00,75.05,75.06,75.03,75.06,10800.0,27.461,27.4647,27.4537,27.4647,10800.0
2008-12-23 15:10:00,75.04,75.1,75.03,75.04,11200.0,27.4573,27.4793,27.4537,27.4573,11200.0
2008-12-23 15:20:00,75.05,75.07,75.03,75.07,11500.0,27.461,27.4683,27.4537,27.4683,11500.0
2008-12-23 15:30:00,75.06,75.07,75.02,75.05,12300.0,27.4647,27.4683,27.45,27.461,12300.0
2008-12-23 15:40:00,75.04,75.05,75.0,75.02,19700.0,27.4573,27.461,27.4427,27.45,19700.0
2008-12-23 15:50:00,75.02,75.05,74.77,74.98,43400.0,27.45,27.461,27.3585,27.4354,43400.0
2008-12-24 09:30:00,74.68,75.5,74.6,75.23,56300.0,27.3256,27.6256,27.2963,27.5269,56300.0
2008-12-24 09:40:00,75.23,75.24,75.12,75.22,19000.0,27.5269,27.5305,27.4866,27.5232,19000.0
2008-12-24 09:50:00,75.21,75.22,74.59,75.03,44000.0,27.5195,27.5232,27.2927,27.4537,44000.0
2008-12-24 10:00:00,75.08,75.22,75.03,75.08,16600.0,27.472,27.5232,27.4537,27.472,16600.0
2008-12-24 10:10:00,75.0,75.25,74.81,75.07,25500.0,27.4427,27.5342,27.3732,27.4683,25500.0
2008-12-24 10:20:00,75.04,75.07,75.04,75.06,7700.0,27.4573,27.4683,27.4573,27.4647,7700.0
2008-12-24 10:30:00,75.04,75.13,75.04,75.11,4700.0,27.4573,27.4903,27.4573,27.4829,4700.0
2008-12-24 10:40:00,75.11,75.23,74.05,75.01,188700.0,27.4829,27.5269,27.0951,27.4464,188700.0
2008-12-24 10:50:00,75.07,75.07,74.65,74.68,16500.0,27.4683,27.4683,27.3146,27.3256,16500.0
2008-12-24 11:00:00,74.66,74.83,74.59,74.59,31000.0,27.3183,27.3805,27.2927,27.2927,31000.0
2008-12-24 11:10:00,74.63,75.1,74.6,74.6,26100.0,27.3073,27.4793,27.2963,27.2963,26100.0
2008-12-24 11:20:00,74.63,74.78,74.44,74.75,22200.0,27.3073,27.3622,27.2378,27.3512,22200.0
2008-12-24 11:30:00,74.76,74.8,74.55,74.55,18700.0,27.3549,27.3695,27.278,27.278,18700.0
2008-12-24 11:40:00,74.68,74.68,74.47,74.47,23800.0,27.3256,27.3256,27.2488,27.2488,23800.0
2008-12-24 11:50:00,74.47,74.58,74.31,74.52,10700.0,27.2488,27.289,27.1902,27.2671,10700.0
2008-12-24 12:00:00,74.41,74.53,74.12,74.21,17700.0,27.2268,27.2707,27.1207,27.1536,17700.0
2008-12-24 12:10:00,74.23,74.61,73.5,73.65,160200.0,27.161,27.3,26.8938,26.9487,160200.0
2008-12-24 12:20:00,73.57,74.12,73.57,73.95,14900.0,26.9195,27.1207,26.9195,27.0585,14900.0
2008-12-24 12:30:00,73.95,74.0,73.86,73.87,9600.0,27.0585,27.0768,27.0256,27.0292,9600.0
2008-12-24 12:40:00,73.9,74.13,73.52,74.0,36600.0,27.0402,27.1244,26.9012,27.0768,36600.0
2008-12-24 12:50:00,74.06,74.07,73.48,73.6,24000.0,27.0987,27.1024,26.8865,26.9304,24000.0
2008-12-26 09:30:00,73.99,75.0,73.03,74.92,83500.0,27.0731,27.4427,26.7219,27.4134,83500.0
2008-12-26 09:40:00,74.92,75.01,74.88,74.98,47400.0,27.4134,27.4464,27.3988,27.4354,47400.0
2008-12-26 09:50:00,74.94,74.98,74.9,74.96,15100.0,27.4207,27.4354,27.4061,27.4281,15100.0
2008-12-26 10:00:00,74.95,75.06,74.93,75.06,15300.0,27.4244,27.4647,27.4171,27.4647,15300.0
2008-12-26 10:10:00,75.06,75.17,75.0,75.14,48400.0,27.4647,27.5049,27.4427,27.4939,48400.0
2008-12-26 10:20:00,75.14,75.15,75.1,75.11,35500.0,27.4939,27.4976,27.4793,27.4829,35500.0
2008-12-26 10:30:00,75.15,75.21,75.14,75.19,42100.0,27.4976,27.5195,27.4939,27.5122,42100.0
2008-12-26 10:40:00,75.2,75.27,75.2,75.27,31800.0,27.5159,27.5415,27.5159,27.5415,31800.0
2008-12-26 10:50:00,75.27,75.27,75.24,75.25,15700.0,27.5415,27.5415,27.5305,27.5342,15700.0
2008-12-26 11:00:00,75.26,75.28,75.23,75.27,23600.0,27.5378,27.5452,27.5269,27.5415,23600.0
2008-12-26 11:10:00,75.28,75.31,75.27,75.31,29900.0,27.5452,27.5561,27.5415,27.5561,29900.0
2008-12-26 11:20:00,75.31,75.32,75.26,75.27,5100.0,27.5561,27.5598,27.5378,27.5415,5100.0
2008-12-26 11:30:00,75.31,75.32,75.27,75.31,7100.0,27.5561,27.5598,27.5415,27.5561,7100.0
2008-12-26 11:40:00,75.31,75.31,75.27,75.28,6300.0,27.5561,27.5561,27.5415,27.5452,6300.0
2008-12-26 11:50:00,75.29,75.34,75.29,75.33,36200.0,27.5488,27.5671,27.5488,27.5634,36200.0
2008-12-26 12:00:00,75.34,75.34,75.29,75.31,8300.0,27.5671,27.5671,27.5488,27.5561,8300.0
2008-12-26 12:10:00,75.3,75.31,75.28,75.3,17500.0,27.5525,27.5561,27.5452,27.5525,17500.0
2008-12-26 12:20:00,75.28,75.3,75.25,75.29,6300.0,27.5452,27.5525,27.5342,27.5488,6300.0
2008-12-26 12:30:00,75.29,75.29,75.1,75.25,22500.0,27.5488,27.5488,27.4793,27.5342,22500.0
2008-12-26 12:40:00,75.26,75.28,75.22,75.23,10500.0,27.5378,27.5452,27.5232,27.5269,10500.0
2008-12-26 12:50:00,75.23,75.24,75.21,75.22,23100.0,27.5269,27.5305,27.5195,27.5232,23100.0
2008-12-26 13:00:00,75.23,75.24,75.21,75.22,16500.0,27.5269,27.5305,27.5195,27.5232,16500.0
2008-12-26 13:10:00,75.24,75.24,75.21,75.23,10700.0,27.5305,27.5305,27.5195,27.5269,10700.0
2008-12-26 13:20:00,75.23,75.23,75.21,75.21,7700.0,27.5269,27.5269,27.5195,27.5195,7700.0
2008-12-26 13:30:00,75.21,75.25,75.21,75.22,40200.0,27.5195,27.5342,27.5195,27.5232,40200.0
2008-12-26 13:40:00,75.23,75.24,75.22,75.24,5200.0,27.5269,27.5305,27.5232,27.5305,5200.0
2008-12-26 13:50:00,75.25,75.25,75.2,75.23,7800.0,27.5342,27.5342,27.5159,27.5269,7800.0
2008-12-26 14:00:00,75.24,75.25,75.21,75.23,31000.0,27.5305,27.5342,27.5195,27.5269,31000.0
2008-12-26 14:10:00,75.22,75.25,75.2,75.22,7500.0,27.5232,27.5342,27.5159,27.5232,7500.0
2008-12-26 14:20:00,75.21,75.26,75.21,75.25,5700.0,27.5195,27.5378,27.5195,27.5342,5700.0
2008-12-26 14:30:00,75.22,75.28,75.22,75.23,34600.0,27.5232,27.5452,27.5232,27.5269,34600.0
2008-12-26 14:40:00,75.24,75.3,75.21,75.27,13900.0,27.5305,27.5525,27.5195,27.5415,13900.0
2008-12-26 14:50:00,75.27,75.28,75.22,75.22,19500.0,27.5415,27.5452,27.5232,27.5232,19500.0
2008-12-26 15:00:00,75.26,75.3,75.23,75.28,23600.0,27.5378,27.5525,27.5269,27.5452,23600.0
2008-12-26 15:10:00,75.3,75.3,75.24,75.27,34800.0,27.5525,27.5525,27.5305,27.5415,34800.0
2008-12-26 15:20:00,75.25,75.28,75.23,75.27,5700.0,27.5342,27.5452,27.5269,27.5415,5700.0
2008-12-26 15:30:00,75.25,75.27,75.23,75.25,40700.0,27.5342,27.5415,27.5269,27.5342,40700.0
2008-12-26 15:40:00,75.25,75.31,75.24,75.31,15700.0,27.5342,27.5561,27.5305,27.5561,15700.0
2008-12-26 15:50:00,75.31,75.31,75.22,75.31,25800.0,27.5561,27.5561,27.5232,27.5561,25800.0
2008-12-29 09:30:00,75.25,75.34,74.75,74.78,21100.0,27.7259,27.7591,27.5417,27.5528,21100.0
2008-12-29 09:40:00,74.75,75.09,74.75,74.95,10700.0,27.5417,27.667,27.5417,27.6154,10700.0
2008-12-29 09:50:00,75.0,75.0,74.89,74.98,37100.0,27.6338,27.6338,27.5933,27.6264,37100.0
2008-12-29 10:00:00,74.94,74.99,74.88,74.88,6100.0,27.6117,27.6301,27.5896,27.5896,6100.0
2008-12-29 10:10:00,74.99,74.99,74.9,74.99,5800.0,27.6301,27.6301,27.597,27.6301,5800.0
2008-12-29 10:20:00,74.85,74.94,74.75,74.88,8300.0,27.5785,27.6117,27.5417,27.5896,8300.0
2008-12-29 10:30:00,74.9,75.0,74.82,75.0,35400.0,27.597,27.6338,27.5675,27.6338,35400.0
2008-12-29 10:40:00,75.0,75.0,74.8,74.92,11400.0,27.6338,27.6338,27.5601,27.6043,11400.0
2008-12-29 10:50:00,74.89,74.92,74.75,74.8,10300.0,27.5933,27.6043,27.5417,27.5601,10300.0
2008-12-29 11:00:00,74.82,75.0,74.65,74.68,67800.0,27.5675,27.6338,27.5049,27.5159,67800.0
2008-12-29 11:10:00,74.65,74.77,74.5,74.7,9100.0,27.5049,27.5491,27.4496,27.5233,9100.0
2008-12-29 11:20:00,74.57,74.78,74.55,74.65,12300.0,27.4754,27.5528,27.468,27.5049,12300.0
2008-12-29 11:30:00,74.6,74.85,74.57,74.61,14300.0,27.4864,27.5785,27.4754,27.4901,14300.0
2008-12-29 11:40:00,74.73,74.95,74.73,74.81,6400.0,27.5343,27.6154,27.5343,27.5638,6400.0
2008-12-29 11:50:00,74.93,75.25,74.92,75.16,34900.0,27.608,27.7259,27.6043,27.6928,34900.0
2008-12-29 12:00:00,75.17,75.31,75.1,75.17,17800.0,27.6964,27.748,27.6707,27.6964,17800.0
2008-12-29 12:10:00,75.27,75.47,75.16,75.46,12400.0,27.7333,27.807,27.6928,27.8033,12400.0
2008-12-29 12:20:00,75.45,75.47,75.43,75.45,7800.0,27.7996,27.807,27.7922,27.7996,7800.0
2008-12-29 12:30:00,75.46,75.55,75.36,75.55,12200.0,27.8033,27.8365,27.7665,27.8365,12200.0
2008-12-29 12:40:00,75.56,75.75,75.53,75.73,44500.0,27.8401,27.9101,27.8291,27.9028,44500.0
2008-12-29 12:50:00,75.75,75.75,75.7,75.73,7100.0,27.9101,27.9101,27.8917,27.9028,7100.0
2008-12-29 13:00:00,75.72,75.74,75.56,75.72,5300.0,27.8991,27.9065,27.8401,27.8991,5300.0
2008-12-29 13:10:00,75.65,75.74,75.65,75.74,33000.0,27.8733,27.9065,27.8733,27.9065,33000.0
2008-12-29 13:20:00,75.74,75.75,75.69,75.74,6300.0,27.9065,27.9101,27.888,27.9065,6300.0
2008-12-29 13:30:00,75.74,75.79,75.71,75.79,8900.0,27.9065,27.9249,27.8954,27.9249,8900.0
2008-12-29 13:40:00,75.78,75.79,75.75,75.77,32500.0,27.9212,27.9249,27.9101,27.9175,32500.0
2008-12-29 13:50:00,75.79,75.79,75.73,75.76,9500.0,27.9249,27.9249,27.9028,27.9138,9500.0
2008-12-29 14:00:00,75.76,75.76,75.68,75.68,9100.0,27.9138,27.9138,27.8844,27.8844,9100.0
2008-12-29 14:10:00,75.67,75.7,75.52,75.69,32900.0,27.8807,27.8917,27.8254,27.888,32900.0
2008-12-29 14:20:00,75.67,75.7,75.67,75.67,8100.0,27.8807,27.8917,27.8807,27.8807,8100.0
2008-12-29 14:30:00,75.68,75.68,75.6,75.64,8200.0,27.8844,27.8844,27.8549,27.8696,8200.0
2008-12-29 14:40:00,75.6,75.67,75.6,75.6,13100.0,27.8549,27.8807,27.8549,27.8549,13100.0
2008-12-29 14:50:00,75.62,75.74,75.6,75.62,23800.0,27.8623,27.9065,27.8549,27.8623,23800.0
2008-12-29 15:00:00,75.61,75.61,75.53,75.56,4800.0,27.8586,27.8586,27.8291,27.8401,4800.0
2008-12-29 15:10:00,75.58,75.6,75.51,75.6,10000.0,27.8475,27.8549,27.8217,27.8549,10000.0
2008-12-29 15:20:00,75.57,75.61,75.52,75.57,63800.0,27.8438,27.8586,27.8254,27.8438,63800.0
2008-12-29 15:30:00,75.57,75.62,75.56,75.61,51700.0,27.8438,27.8623,27.8401,27.8586,51700.0
2008-12-29 15:40:00,75.61,75.62,75.58,75.61,15900.0,27.8586,27.8623,27.8475,27.8586,15900.0
2008-12-29 15:50:00,75.62,75.7,75.18,75.25,73900.0,27.8623,27.8917,27.7001,27.7259,73900.0
2008-12-30 09:30:00,76.16,76.16,75.29,75.35,23300.0,28.0612,28.0612,27.7407,27.7628,23300.0
2008-12-30 09:40:00,75.3,75.3,74.81,74.99,32100.0,27.7443,27.7443,27.5638,27.6301,32100.0
2008-12-30 09:50:00,74.93,75.0,74.9,74.98,18700.0,27.608,27.6338,27.597,27.6264,18700.0
2008-12-30 10:00:00,74.92,75.0,74.91,75.0,15000.0,27.6043,27.6338,27.6007,27.6338,15000.0
2008-12-30 10:10:00,75.0,75.0,74.96,74.99,14500.0,27.6338,27.6338,27.6191,27.6301,14500.0
2008-12-30 10:20:00,74.99,75.08,74.99,75.07,16400.0,27.6301,27.6633,27.6301,27.6596,16400.0
2008-12-30 10:30:00,75.08,75.24,75.06,75.15,10600.0,27.6633,27.7222,27.6559,27.6891,10600.0
2008-12-30 10:40:00,75.18,75.18,75.1,75.13,5600.0,27.7001,27.7001,27.6707,27.6817,5600.0
2008-12-30 10:50:00,75.12,75.25,75.12,75.22,15000.0,27.678,27.7259,27.678,27.7149,15000.0
2008-12-30 11:00:00,75.24,75.28,75.12,75.25,10100.0,27.7222,27.737,27.678,27.7259,10100.0
2008-12-30 11:10:00,75.25,75.25,75.22,75.24,3800.0,27.7259,27.7259,27.7149,27.7222,3800.0
2008-12-30 11:20:00,75.24,75.24,75.17,75.17,15600.0,27.7222,27.7222,27.6964,27.6964,15600.0
2008-12-30 11:30:00,75.18,75.49,75.15,75.38,24400.0,27.7001,27.8144,27.6891,27.7738,24400.0
2008-12-30 11:40:00,75.41,75.41,75.15,75.29,22900.0,27.7849,27.7849,27.6891,27.7407,22900.0
2008-12-30 11:50:00,75.29,75.31,75.18,75.25,9800.0,27.7407,27.748,27.7001,27.7259,9800.0
2008-12-30 12:00:00,75.24,75.3,75.16,75.3,3900.0,27.7222,27.7443,27.6928,27.7443,3900.0
2008-12-30 12:10:00,75.25,75.3,75.25,75.26,2200.0,27.7259,27.7443,27.7259,27.7296,2200.0
2008-12-30 12:20:00,75.29,75.3,75.24,75.28,4300.0,27.7407,27.7443,27.7222,27.737,4300.0
2008-12-30 12:30:00,75.28,75.41,75.25,75.34,12300.0,27.737,27.7849,27.7259,27.7591,12300.0
2008-12-30 12:40:00,75.32,75.41,75.29,75.39,9500.0,27.7517,27.7849,27.7407,27.7775,9500.0
2008-12-30 12:50:00,75.39,75.39,75.35,75.35,7100.0,27.7775,27.7775,27.7628,27.7628,7100.0
2008-12-30 13:00:00,75.35,75.38,75.35,75.38,9300.0,27.7628,27.7738,27.7628,27.7738,9300.0
2008-12-30 13:10:00,75.38,75.38,75.36,75.36,2700.0,27.7738,27.7738,27.7665,27.7665,2700.0
2008-12-30 13:20:00,75.36,75.36,75.28,75.34,5900.0,27.7665,27.7665,27.737,27.7591,5900.0
2008-12-30 13:30:00,75.35,75.36,75.29,75.34,4500.0,27.7628,27.7665,27.7407,27.7591,4500.0
2008-12-30 13:40:00,75.35,75.36,75.25,75.31,5000.0,27.7628,27.7665,27.7259,27.748,5000.0
2008-12-30 13:50:00,75.32,75.42,75.28,75.41,9400.0,27.7517,27.7886,27.737,27.7849,9400.0
2008-12-30 14:00:00,75.42,75.46,75.41,75.43,14300.0,27.7886,27.8033,27.7849,27.7922,14300.0
2008-12-30 14:10:00,75.4,75.44,75.4,75.42,4300.0,27.7812,27.7959,27.7812,27.7886,4300.0
2008-12-30 14:20:00,75.44,75.46,75.41,75.41,1800.0,27.7959,27.8033,27.7849,27.7849,1800.0
2008-12-30 14:30:00,75.4,75.45,75.4,75.42,4100.0,27.7812,27.7996,27.7812,27.7886,4100.0
2008-12-30 14:40:00,75.42,75.44,75.4,75.4,1200.0,27.7886,27.7959,27.7812,27.7812,1200.0
2008-12-30 14:50:00,75.44,75.47,75.41,75.47,11200.0,27.7959,27.807,27.7849,27.807,11200.0
2008-12-30 15:00:00,75.4,75.47,75.26,75.41,32900.0,27.7812,27.807,27.7296,27.7849,32900.0
2008-12-30 15:10:00,75.4,75.42,75.35,75.42,17600.0,27.7812,27.7886,27.7628,27.7886,17600.0
2008-12-30 15:20:00,75.42,75.42,75.38,75.41,25400.0,27.7886,27.7886,27.7738,27.7849,25400.0
2008-12-30 15:30:00,75.41,75.46,75.38,75.43,14600.0,27.7849,27.8033,27.7738,27.7922,14600.0
2008-12-30 15:40:00,75.43,75.47,75.25,75.45,18600.0,27.7922,27.807,27.7259,27.7996,18600.0
2008-12-30 15:50:00,75.47,75.52,75.41,75.52,35300.0,27.807,27.8254,27.7849,27.8254,35300.0
2008-12-31 09:30:00,75.54,75.97,75.54,75.85,26800.0,27.8328,27.9912,27.8328,27.947,26800.0
2008-12-31 09:40:00,75.79,75.88,75.71,75.77,19700.0,27.9249,27.958,27.8954,27.9175,19700.0
2008-12-31 09:50:00,75.77,75.77,75.65,75.75,53800.0,27.9175,27.9175,27.8733,27.9101,53800.0
2008-12-31 10:00:00,75.74,75.75,75.58,75.63,41800.0,27.9065,27.9101,27.8475,27.8659,41800.0
2008-12-31 10:10:00,75.64,75.64,75.51,75.55,59500.0,27.8696,27.8696,27.8217,27.8365,59500.0
2008-12-31 10:20:00,75.55,75.55,75.07,75.39,43800.0,27.8365,27.8365,27.6596,27.7775,43800.0
2008-12-31 10:30:00,75.39,75.55,75.31,75.54,9600.0,27.7775,27.8365,27.748,27.8328,9600.0
2008-12-31 10:40:00,75.55,75.6,75.4,75.6,19300.0,27.8365,27.8549,27.7812,27.8549,19300.0
2008-12-31 10:50:00,75.53,75.77,75.49,75.55,11800.0,27.8291,27.9175,27.8144,27.8365,11800.0
2008-12-31 11:00:00,75.52,75.56,75.51,75.54,11000.0,27.8254,27.8401,27.8217,27.8328,11000.0
2008-12-31 11:10:00,75.54,75.55,75.52,75.53,16300.0,27.8328,27.8365,27.8254,27.8291,16300.0
2008-12-31 11:20:00,75.51,75.53,75.49,75.52,6000.0,27.8217,27.8291,27.8144,27.8254,6000.0
2008-12-31 11:30:00,75.53,75.53,75.4,75.45,14400.0,27.8291,27.8291,27.7812,27.7996,14400.0
2008-12-31 11:40:00,75.45,75.47,75.21,75.35,13300.0,27.7996,27.807,27.7112,27.7628,13300.0
2008-12-31 11:50:00,75.29,75.37,75.29,75.34,6700.0,27.7407,27.7701,27.7407,27.7591,6700.0
2008-12-31 12:00:00,75.32,75.34,75.32,75.32,4200.0,27.7517,27.7591,27.7517,27.7517,4200.0
2008-12-31 12:10:00,75.33,75.52,75.32,75.51,12600.0,27.7554,27.8254,27.7517,27.8217,12600.0
2008-12-31 12:20:00,75.51,75.51,75.5,75.51,17200.0,27.8217,27.8217,27.818,27.8217,17200.0
2008-12-31 12:30:00,75.5,75.52,75.5,75.51,6400.0,27.818,27.8254,27.818,27.8217,6400.0
2008-12-31 12:40:00,75.52,75.53,75.49,75.53,31200.0,27.8254,27.8291,27.8144,27.8291,31200.0
2008-12-31 12:50:00,75.57,75.76,75.56,75.76,9800.0,27.8438,27.9138,27.8401,27.9138,9800.0
2008-12-31 13:00:00,75.82,75.83,75.61,75.62,17100.0,27.9359,27.9396,27.8586,27.8623,17100.0
2008-12-31 13:10:00,75.74,75.8,75.5,75.57,11500.0,27.9065,27.9286,27.818,27.8438,11500.0
2008-12-31 13:20:00,75.57,75.63,75.56,75.61,10000.0,27.8438,27.8659,27.8401,27.8586,10000.0
2008-12-31 13:30:00,75.61,75.65,75.57,75.57,8600.0,27.8586,27.8733,27.8438,27.8438,8600.0
2008-12-31 13:40:00,75.62,75.66,75.59,75.66,6900.0,27.8623,27.877,27.8512,27.877,6900.0
2008-12-31 13:50:00,75.67,75.99,75.58,75.65,41600.0,27.8807,27.9986,27.8475,27.8733,41600.0
2008-12-31 14:00:00,75.65,75.65,75.63,75.63,7000.0,27.8733,27.8733,27.8659,27.8659,7000.0
2008-12-31 14:10:00,75.71,75.79,75.71,75.79,10300.0,27.8954,27.9249,27.8954,27.9249,10300.0
2008-12-31 14:20:00,75.79,76.15,75.79,75.88,18400.0,27.9249,28.0575,27.9249,27.958,18400.0
2008-12-31 14:30:00,76.08,76.08,76.0,76.07,4600.0,28.0317,28.0317,28.0023,28.0281,4600.0
2008-12-31 14:40:00,76.04,76.06,75.97,75.97,8700.0,28.017,28.0244,27.9912,27.9912,8700.0
2008-12-31 14:50:00,76.0,76.0,75.98,75.99,5500.0,28.0023,28.0023,27.9949,27.9986,5500.0
2008-12-31 15:00:00,75.99,76.01,75.99,76.0,11500.0,27.9986,28.0059,27.9986,28.0023,11500.0
2008-12-31 15:10:00,76.0,76.01,75.95,75.97,15200.0,28.0023,28.0059,27.9838,27.9912,15200.0
2008-12-31 15:20:00,76.0,76.0,75.93,76.0,10500.0,28.0023,28.0023,27.9765,28.0023,10500.0
2008-12-31 15:30:00,76.0,76.0,75.95,76.0,9400.0,28.0023,28.0023,27.9838,28.0023,9400.0
2008-12-31 15:40:00,75.99,76.01,75.96,76.01,11900.0,27.9986,28.0059,27.9875,28.0059,11900.0
2008-12-31 15:50:00,75.96,76.01,75.83,75.95,23900.0,27.9875,28.0059,27.9396,27.9838,23900.0
2009-01-02 09:30:00,75.58,76.29,75.58,76.23,58900.0,27.8475,28.1091,27.8475,28.087,58900.0
2009-01-02 09:40:00,76.25,76.39,76.13,76.37,16500.0,28.0944,28.146,28.0502,28.1386,16500.0
2009-01-02 09:50:00,76.37,76.39,76.15,76.29,12700.0,28.1386,28.146,28.0575,28.1091,12700.0
2009-01-02 10:00:00,76.32,76.45,76.23,76.33,6600.0,28.1202,28.1681,28.087,28.1239,6600.0
2009-01-02 10:10:00,76.36,76.37,76.3,76.32,6800.0,28.1349,28.1386,28.1128,28.1202,6800.0
2009-01-02 10:20:00,76.33,76.34,76.28,76.28,10500.0,28.1239,28.1275,28.1054,28.1054,10500.0
2009-01-02 10:30:00,76.26,76.28,76.25,76.26,7900.0,28.0981,28.1054,28.0944,28.0981,7900.0
2009-01-02 10:40:00,76.26,76.26,76.09,76.09,11900.0,28.0981,28.0981,28.0354,28.0354,11900.0
2009-01-02 10:50:00,76.02,76.04,75.99,76.0,14600.0,28.0096,28.017,27.9986,28.0023,14600.0
2009-01-02 11:00:00,75.99,76.2,75.8,76.2,16700.0,27.9986,28.076,27.9286,28.076,16700.0
2009-01-02 11:10:00,76.18,76.2,76.15,76.2,13000.0,28.0686,28.076,28.0575,28.076,13000.0
2009-01-02 11:20:00,76.2,76.22,76.1,76.15,47800.0,28.076,28.0833,28.0391,28.0575,47800.0
2009-01-02 11:30:00,76.15,76.18,76.1,76.11,24500.0,28.0575,28.0686,28.0391,28.0428,24500.0
2009-01-02 11:40:00,76.11,76.11,75.8,75.8,26200.0,28.0428,28.0428,27.9286,27.9286,26200.0
2009-01-02 11:50:00,75.79,75.82,75.75,75.75,5000.0,27.9249,27.9359,27.9101,27.9101,5000.0
2009-01-02 12:00:00,75.76,75.96,75.75,75.96,6700.0,27.9138,27.9875,27.9101,27.9875,6700.0
2009-01-02 12:10:00,75.95,76.06,75.9,76.06,22000.0,27.9838,28.0244,27.9654,28.0244,22000.0
2009-01-02 12:20:00,76.06,76.06,76.04,76.04,5300.0,28.0244,28.0244,28.017,28.017,5300.0
2009-01-02 12:30:00,76.04,76.06,76.03,76.06,7800.0,28.017,28.0244,28.0133,28.0244,7800.0
2009-01-02 12:40:00,76.06,76.2,76.06,76.2,30800.0,28.0244,28.076,28.0244,28.076,30800.0
2009-01-02 12:50:00,76.2,76.2,76.19,76.2,4200.0,28.076,28.076,28.0723,28.076,4200.0
2009-01-02 13:00:00,76.2,76.2,76.06,76.15,11400.0,28.076,28.076,28.0244,28.0575,11400.0
2009-01-02 13:10:00,76.16,76.17,76.07,76.11,8000.0,28.0612,28.0649,28.0281,28.0428,8000.0
2009-01-02 13:20:00,76.12,76.12,76.04,76.06,7300.0,28.0465,28.0465,28.017,28.0244,7300.0
2009-01-02 13:30:00,76.06,76.09,75.99,75.99,32400.0,28.0244,28.0354,27.9986,27.9986,32400.0
2009-01-02 13:40:00,75.98,76.02,75.92,76.01,9000.0,27.9949,28.0096,27.9728,28.0059,9000.0
2009-01-02 13:50:00,76.0,76.01,75.96,75.98,10800.0,28.0023,28.0059,27.9875,27.9949,10800.0
2009-01-02 14:00:00,75.97,76.0,75.97,76.0,3400.0,27.9912,28.0023,27.9912,28.0023,3400.0
2009-01-02 14:10:00,76.0,76.17,75.98,76.02,10000.0,28.0023,28.0649,27.9949,28.0096,10000.0
2009-01-02 14:20:00,76.02,76.05,75.98,75.98,9300.0,28.0096,28.0207,27.9949,27.9949,9300.0
2009-01-02 14:30:00,75.98,75.99,75.98,75.99,9300.0,27.9949,27.9986,27.9949,27.9986,9300.0
2009-01-02 14:40:00,75.99,76.01,75.93,75.94,14600.0,27.9986,28.0059,27.9765,27.9802,14600.0
2009-01-02 14:50:00,75.96,75.96,75.83,75.88,10200.0,27.9875,27.9875,27.9396,27.958,10200.0
2009-01-02 15:00:00,75.83,75.89,75.83,75.89,13200.0,27.9396,27.9617,27.9396,27.9617,13200.0
2009-01-02 15:10:00,75.89,75.93,75.85,75.86,7000.0,27.9617,27.9765,27.947,27.9507,7000.0
2009-01-02 15:20:00,75.89,75.9,75.81,75.85,8000.0,27.9617,27.9654,27.9323,27.947,8000.0
2009-01-02 15:30:00,75.84,76.14,75.83,75.87,23200.0,27.9433,28.0538,27.9396,27.9544,23200.0
2009-01-02 15:40:00,75.86,75.95,75.86,75.88,23100.0,27.9507,27.9838,27.9507,27.958,23100.0
2009-01-02 15:50:00,75.88,75.9,75.8,75.9,42900.0,27.958,27.9654,27.9286,27.9654,42900.0
2009-01-05 09:30:00,75.57,75.83,75.37,75.79,66700.0,27.8438,27.9396,27.7701,27.9249,66700.0
2009-01-05 09:40:00,75.76,75.91,75.75,75.77,19400.0,27.9138,27.9691,27.9101,27.9175,19400.0
2009-01-05 09:50:00,75.81,76.0,75.54,76.0,12100.0,27.9323,28.0023,27.8328,28.0023,12100.0
2009-01-05 10:00:00,76.0,76.69,75.91,76.68,21300.0,28.0023,28.2565,27.9691,28.2528,21300.0
2009-01-05 10:10:00,76.67,77.33,76.57,77.07,31800.0,28.2491,28.4923,28.2123,28.3965,31800.0
2009-01-05 10:20:00,77.04,77.8,77.03,77.8,22400.0,28.3855,28.6655,28.3818,28.6655,22400.0
2009-01-05 10:30:00,77.81,79.59,77.81,79.57,59700.0,28.6692,29.325,28.6692,29.3176,59700.0
2009-01-05 10:40:00,79.49,79.53,78.71,79.24,32200.0,29.2882,29.3029,29.0008,29.196,32200.0
2009-01-05 10:50:00,79.25,79.25,78.12,78.17,24400.0,29.1997,29.1997,28.7834,28.8018,24400.0
2009-01-05 11:00:00,78.34,78.99,78.17,78.98,19000.0,28.8644,29.1039,28.8018,29.1002,19000.0
2009-01-05 11:10:00,78.91,78.95,78.32,78.46,12000.0,29.0745,29.0892,28.8571,28.9087,12000.0
2009-01-05 11:20:00,78.47,78.7,78.2,78.5,5800.0,28.9123,28.9971,28.8129,28.9234,5800.0
2009-01-05 11:30:00,78.62,78.8,78.3,78.72,11600.0,28.9676,29.0339,28.8497,29.0044,11600.0
2009-01-05 11:40:00,78.75,79.0,78.75,78.93,10200.0,29.0155,29.1076,29.0155,29.0818,10200.0
2009-01-05 11:50:00,79.0,79.1,78.92,79.0,12500.0,29.1076,29.1445,29.0781,29.1076,12500.0
2009-01-05 12:00:00,78.92,79.1,78.92,79.08,26300.0,29.0781,29.1445,29.0781,29.1371,26300.0
2009-01-05 12:10:00,79.04,79.18,79.04,79.11,19600.0,29.1224,29.1739,29.1224,29.1481,19600.0
2009-01-05 12:20:00,79.11,79.11,79.0,79.08,25600.0,29.1481,29.1481,29.1076,29.1371,25600.0
2009-01-05 12:30:00,79.01,79.19,78.98,79.19,20500.0,29.1113,29.1776,29.1002,29.1776,20500.0
2009-01-05 12:40:00,79.19,79.2,79.15,79.19,15600.0,29.1776,29.1813,29.1629,29.1776,15600.0
2009-01-05 12:50:00,79.2,79.2,78.8,78.96,62800.0,29.1813,29.1813,29.0339,29.0929,62800.0
2009-01-05 13:00:00,78.95,79.5,78.77,79.45,26300.0,29.0892,29.2918,29.0229,29.2734,26300.0
2009-01-05 13:10:00,79.4,79.5,79.19,79.46,9800.0,29.255,29.2918,29.1776,29.2771,9800.0
2009-01-05 13:20:00,79.5,79.59,79.34,79.48,8200.0,29.2918,29.325,29.2329,29.2845,8200.0
2009-01-05 13:30:00,79.49,81.87,79.32,79.7,98400.0,29.2882,30.1651,29.2255,29.3655,98400.0
2009-01-05 13:40:00,79.93,79.95,79.58,79.58,13400.0,29.4503,29.4576,29.3213,29.3213,13400.0
2009-01-05 13:50:00,79.58,79.64,79.39,79.39,16300.0,29.3213,29.3434,29.2513,29.2513,16300.0
2009-01-05 14:00:00,79.49,79.57,79.04,79.3,10000.0,29.2882,29.3176,29.1224,29.2181,10000.0
2009-01-05 14:10:00,79.3,79.57,79.3,79.42,15800.0,29.2181,29.3176,29.2181,29.2624,15800.0
2009-01-05 14:20:00,79.54,79.54,79.33,79.33,11800.0,29.3066,29.3066,29.2292,29.2292,11800.0
2009-01-05 14:30:00,79.38,79.59,79.38,79.42,9800.0,29.2476,29.325,29.2476,29.2624,9800.0
2009-01-05 14:40:00,79.55,79.63,79.39,79.55,79300.0,29.3103,29.3397,29.2513,29.3103,79300.0
2009-01-05 14:50:00,79.44,79.61,79.4,79.54,6300.0,29.2697,29.3324,29.255,29.3066,6300.0
2009-01-05 15:00:00,79.5,79.6,79.46,79.54,20100.0,29.2918,29.3287,29.2771,29.3066,20100.0
2009-01-05 15:10:00,79.55,79.63,79.46,79.61,27800.0,29.3103,29.3397,29.2771,29.3324,27800.0
2009-01-05 15:20:00,79.57,79.63,79.36,79.58,24400.0,29.3176,29.3397,29.2403,29.3213,24400.0
2009-01-05 15:30:00,79.58,79.6,79.45,79.45,21400.0,29.3213,29.3287,29.2734,29.2734,21400.0
2009-01-05 15:40:00,79.55,79.55,79.4,79.45,47000.0,29.3103,29.3103,29.255,29.2734,47000.0
2009-01-05 15:50:00,79.5,79.5,79.33,79.43,39000.0,29.2918,29.2918,29.2292,29.266,39000.0
2009-01-06 09:30:00,80.19,80.49,79.7,80.32,81100.0,29.5461,29.6566,29.3655,29.594,81100.0
2009-01-06 09:40:00,80.32,80.4,80.25,80.28,30900.0,29.594,29.6234,29.5682,29.5792,30900.0
2009-01-06 09:50:00,80.25,80.29,80.1,80.12,22200.0,29.5682,29.5829,29.5129,29.5203,22200.0
2009-01-06 10:00:00,80.13,80.17,79.54,79.82,30300.0,29.524,29.5387,29.3066,29.4097,30300.0
2009-01-06 10:10:00,79.83,80.06,79.83,79.89,11500.0,29.4134,29.4982,29.4134,29.4355,11500.0
2009-01-06 10:20:00,79.89,79.95,79.68,79.89,37900.0,29.4355,29.4576,29.3582,29.4355,37900.0
2009-01-06 10:30:00,79.89,79.93,79.67,79.93,153000.0,29.4355,29.4503,29.3545,29.4503,153000.0
2009-01-06 10:40:00,79.93,80.0,79.68,79.96,65600.0,29.4503,29.4761,29.3582,29.4613,65600.0
2009-01-06 10:50:00,79.96,80.0,79.89,79.9,24600.0,29.4613,29.4761,29.4355,29.4392,24600.0
2009-01-06 11:00:00,79.89,79.96,79.77,79.87,38500.0,29.4355,29.4613,29.3913,29.4282,38500.0
2009-01-06 11:10:00,79.86,79.87,79.83,79.87,30100.0,29.4245,29.4282,29.4134,29.4282,30100.0
2009-01-06 11:20:00,79.86,79.92,79.86,79.9,55300.0,29.4245,29.4466,29.4245,29.4392,55300.0
2009-01-06 11:30:00,79.9,79.92,79.9,79.91,19000.0,29.4392,29.4466,29.4392,29.4429,19000.0
2009-01-06 11:40:00,79.92,80.0,79.85,79.92,134900.0,29.4466,29.4761,29.4208,29.4466,134900.0
2009-01-06 11:50:00,79.92,79.95,79.89,79.92,31700.0,29.4466,29.4576,29.4355,29.4466,31700.0
2009-01-06 12:00:00,79.92,79.97,79.89,79.93,21400.0,29.4466,29.465,29.4355,29.4503,21400.0
2009-01-06 12:10:00,79.93,79.94,79.85,79.92,11500.0,29.4503,29.454,29.4208,29.4466,11500.0
2009-01-06 12:20:00,79.91,80.05,79.83,79.91,60200.0,29.4429,29.4945,29.4134,29.4429,60200.0
2009-01-06 12:30:00,79.91,80.06,79.91,80.06,17700.0,29.4429,29.4982,29.4429,29.4982,17700.0
2009-01-06 12:40:00,80.04,80.06,79.92,80.03,13300.0,29.4908,29.4982,29.4466,29.4871,13300.0
2009-01-06 12:50:00,80.06,80.06,80.01,80.06,21200.0,29.4982,29.4982,29.4798,29.4982,21200.0
2009-01-06 13:00:00,80.06,80.13,80.03,80.13,8300.0,29.4982,29.524,29.4871,29.524,8300.0
2009-01-06 13:10:00,80.13,80.13,80.03,80.12,7500.0,29.524,29.524,29.4871,29.5203,7500.0
2009-01-06 13:20:00,80.11,80.18,80.07,80.18,33700.0,29.5166,29.5424,29.5019,29.5424,33700.0
2009-01-06 13:30:00,80.15,80.4,80.15,80.36,38500.0,29.5313,29.6234,29.5313,29.6087,38500.0
2009-01-06 13:40:00,80.36,80.4,80.2,80.23,35400.0,29.6087,29.6234,29.5498,29.5608,35400.0
2009-01-06 13:50:00,80.23,80.26,80.18,80.19,25800.0,29.5608,29.5719,29.5424,29.5461,25800.0
2009-01-06 14:00:00,80.18,80.27,80.18,80.23,32500.0,29.5424,29.5755,29.5424,29.5608,32500.0
2009-01-06 14:10:00,80.25,80.25,80.2,80.24,30200.0,29.5682,29.5682,29.5498,29.5645,30200.0
2009-01-06 14:20:00,80.24,80.24,80.03,80.16,50300.0,29.5645,29.5645,29.4871,29.535,50300.0
2009-01-06 14:30:00,80.17,80.19,80.12,80.14,56200.0,29.5387,29.5461,29.5203,29.5276,56200.0
2009-01-06 14:40:00,80.14,80.17,80.13,80.16,40400.0,29.5276,29.5387,29.524,29.535,40400.0
2009-01-06 14:50:00,80.16,80.28,79.52,79.99,77600.0,29.535,29.5792,29.2992,29.4724,77600.0
2009-01-06 15:00:00,79.98,80.32,79.98,80.28,83300.0,29.4687,29.594,29.4687,29.5792,83300.0
2009-01-06 15:10:00,80.28,80.61,80.25,80.57,61500.0,29.5792,29.7008,29.5682,29.6861,61500.0
2009-01-06 15:20:00,80.59,80.61,80.18,80.3,60500.0,29.6935,29.7008,29.5424,29.5866,60500.0
2009-01-06 15:30:00,80.3,80.4,80.25,80.39,75800.0,29.5866,29.6234,29.5682,29.6198,75800.0
2009-01-06 15:40:00,80.39,80.4,80.35,80.4,93700.0,29.6198,29.6234,29.605,29.6234,93700.0
2009-01-06 15:50:00,80.4,80.53,80.0,80.02,117100.0,29.6234,29.6713,29.4761,29.4834,117100.0
2009-01-07 09:30:00,79.94,80.36,79.88,79.89,100000.0,29.454,29.6087,29.4319,29.4355,100000.0
2009-01-07 09:40:00,79.89,79.9,79.07,79.31,34900.0,29.4355,29.4392,29.1334,29.2218,34900.0
2009-01-07 09:50:00,79.38,79.43,79.32,79.4,16800.0,29.2476,29.266,29.2255,29.255,16800.0
2009-01-07 10:00:00,79.39,79.4,79.31,79.34,26600.0,29.2513,29.255,29.2218,29.2329,26600.0
2009-01-07 10:10:00,79.31,79.33,79.14,79.22,31200.0,29.2218,29.2292,29.1592,29.1887,31200.0
2009-01-07 10:20:00,79.22,79.25,79.15,79.18,28500.0,29.1887,29.1997,29.1629,29.1739,28500.0
2009-01-07 10:30:00,79.18,79.18,78.85,78.95,35100.0,29.1739,29.1739,29.0523,29.0892,35100.0
2009-01-07 10:40:00,78.9,79.05,77.86,78.09,71400.0,29.0708,29.126,28.6876,28.7723,71400.0
2009-01-07 10:50:00,78.2,78.4,78.0,78.0,12800.0,28.8129,28.8865,28.7392,28.7392,12800.0
2009-01-07 11:00:00,78.06,78.21,77.75,78.21,20000.0,28.7613,28.8165,28.6471,28.8165,20000.0
2009-01-07 11:10:00,78.21,78.53,78.08,78.09,19600.0,28.8165,28.9344,28.7686,28.7723,19600.0
2009-01-07 11:20:00,78.14,78.16,78.02,78.16,18500.0,28.7907,28.7981,28.7465,28.7981,18500.0
2009-01-07 11:30:00,78.16,78.2,78.1,78.16,23600.0,28.7981,28.8129,28.776,28.7981,23600.0
2009-01-07 11:40:00,78.16,78.19,78.01,78.1,43700.0,28.7981,28.8092,28.7428,28.776,43700.0
2009-01-07 11:50:00,78.1,78.13,78.0,78.09,18000.0,28.776,28.7871,28.7392,28.7723,18000.0
2009-01-07 12:00:00,78.09,78.2,77.88,78.08,35700.0,28.7723,28.8129,28.6949,28.7686,35700.0
2009-01-07 12:10:00,78.04,78.08,78.0,78.02,15500.0,28.7539,28.7686,28.7392,28.7465,15500.0
2009-01-07 12:20:00,78.17,78.18,77.97,78.18,20700.0,28.8018,28.8055,28.7281,28.8055,20700.0
2009-01-07 12:30:00,78.1,78.22,77.95,78.21,12500.0,28.776,28.8202,28.7207,28.8165,12500.0
2009-01-07 12:40:00,78.19,78.42,78.14,78.42,16000.0,28.8092,28.8939,28.7907,28.8939,16000.0
2009-01-07 12:50:00,78.41,78.55,78.32,78.53,21300.0,28.8902,28.9418,28.8571,28.9344,21300.0
2009-01-07 13:00:00,78.53,78.94,78.49,78.82,18500.0,28.9344,29.0855,28.9197,29.0413,18500.0
2009-01-07 13:10:00,78.81,78.93,78.79,78.89,35800.0,29.0376,29.0818,29.0302,29.0671,35800.0
2009-01-07 13:20:00,78.93,78.96,78.87,78.95,29700.0,29.0818,29.0929,29.0597,29.0892,29700.0
2009-01-07 13:30:00,78.95,78.95,78.86,78.87,22500.0,29.0892,29.0892,29.056,29.0597,22500.0
2009-01-07 13:40:00,78.86,78.86,78.61,78.61,28400.0,29.056,29.056,28.9639,28.9639,28400.0
2009-01-07 13:50:00,78.6,78.79,78.6,78.69,18000.0,28.9602,29.0302,28.9602,28.9934,18000.0
2009-01-07 14:00:00,78.62,78.7,78.62,78.66,26100.0,28.9676,28.9971,28.9676,28.9823,26100.0
2009-01-07 14:10:00,78.67,78.8,78.65,78.71,23000.0,28.986,29.0339,28.9787,29.0008,23000.0
2009-01-07 14:20:00,78.71,78.71,78.5,78.54,21500.0,29.0008,29.0008,28.9234,28.9381,21500.0
2009-01-07 14:30:00,78.65,78.67,78.25,78.63,34200.0,28.9787,28.986,28.8313,28.9713,34200.0
2009-01-07 14:40:00,78.67,78.7,78.52,78.55,28800.0,28.986,28.9971,28.9308,28.9418,28800.0
2009-01-07 14:50:00,78.55,78.8,78.52,78.8,28500.0,28.9418,29.0339,28.9308,29.0339,28500.0
2009-01-07 15:00:00,78.8,78.86,78.79,78.86,22500.0,29.0339,29.056,29.0302,29.056,22500.0
2009-01-07 15:10:00,78.88,78.91,78.82,78.88,37900.0,29.0634,29.0745,29.0413,29.0634,37900.0
2009-01-07 15:20:00,78.85,78.91,78.52,78.52,43000.0,29.0523,29.0745,28.9308,28.9308,43000.0
2009-01-07 15:30:00,78.55,78.82,78.21,78.21,39600.0,28.9418,29.0413,28.8165,28.8165,39600.0
2009-01-07 15:40:00,78.21,79.0,78.21,78.61,191500.0,28.8165,29.1076,28.8165,28.9639,191500.0
2009-01-07 15:50:00,78.6,78.65,78.32,78.63,131200.0,28.9602,28.9787,28.8571,28.9713,131200.0
2009-01-08 09:30:00,78.31,78.31,77.96,78.08,34600.0,28.8534,28.8534,28.7244,28.7686,34600.0
2009-01-08 09:40:00,78.0,78.0,77.57,77.65,25400.0,28.7392,28.7392,28.5807,28.6102,25400.0
2009-01-08 09:50:00,77.64,78.31,77.26,77.56,46500.0,28.6065,28.8534,28.4665,28.577,46500.0
2009-01-08 10:00:00,77.56,77.78,77.46,77.72,16400.0,28.577,28.6581,28.5402,28.636,16400.0
2009-01-08 10:10:00,77.72,77.72,77.66,77.7,7100.0,28.636,28.636,28.6139,28.6286,7100.0
2009-01-08 10:20:00,77.69,77.7,77.35,77.7,29100.0,28.6249,28.6286,28.4997,28.6286,29100.0
2009-01-08 10:30:00,77.7,77.71,77.65,77.68,24900.0,28.6286,28.6323,28.6102,28.6213,24900.0
2009-01-08 10:40:00,77.71,77.72,77.59,77.65,21500.0,28.6323,28.636,28.5881,28.6102,21500.0
2009-01-08 10:50:00,77.66,77.66,77.48,77.51,16300.0,28.6139,28.6139,28.5476,28.5586,16300.0
2009-01-08 11:00:00,77.51,77.51,77.1,77.18,25900.0,28.5586,28.5586,28.4076,28.437,25900.0
2009-01-08 11:10:00,77.2,77.39,77.18,77.39,15100.0,28.4444,28.5144,28.437,28.5144,15100.0
2009-01-08 11:20:00,77.42,77.45,77.29,77.3,21500.0,28.5255,28.5365,28.4776,28.4812,21500.0
2009-01-08 11:30:00,77.3,77.44,77.2,77.44,11000.0,28.4812,28.5328,28.4444,28.5328,11000.0
2009-01-08 11:40:00,77.41,77.47,77.3,77.33,11000.0,28.5218,28.5439,28.4812,28.4923,11000.0
2009-01-08 11:50:00,77.23,77.34,77.21,77.23,32200.0,28.4555,28.496,28.4481,28.4555,32200.0
2009-01-08 12:00:00,77.23,77.25,77.2,77.23,11100.0,28.4555,28.4628,28.4444,28.4555,11100.0
2009-01-08 12:10:00,77.22,77.26,77.18,77.21,21200.0,28.4518,28.4665,28.437,28.4481,21200.0
2009-01-08 12:20:00,77.18,77.25,77.15,77.2,44800.0,28.437,28.4628,28.426,28.4444,44800.0
2009-01-08 12:30:00,77.2,77.24,77.09,77.2,6700.0,28.4444,28.4591,28.4039,28.4444,6700.0
2009-01-08 12:40:00,77.19,77.21,77.13,77.15,7100.0,28.4407,28.4481,28.4186,28.426,7100.0
2009-01-08 12:50:00,77.13,77.33,77.12,77.18,26300.0,28.4186,28.4923,28.4149,28.437,26300.0
2009-01-08 13:00:00,77.24,77.4,77.17,77.22,15500.0,28.4591,28.5181,28.4333,28.4518,15500.0
2009-01-08 13:10:00,77.19,77.19,76.99,77.03,19500.0,28.4407,28.4407,28.367,28.3818,19500.0
2009-01-08 13:20:00,77.01,77.03,76.86,76.87,8400.0,28.3744,28.3818,28.3191,28.3228,8400.0
2009-01-08 13:30:00,76.93,77.03,76.86,76.86,28400.0,28.3449,28.3818,28.3191,28.3191,28400.0
2009-01-08 13:40:00,76.89,77.02,76.89,77.0,12500.0,28.3302,28.3781,28.3302,28.3707,12500.0
2009-01-08 13:50:00,77.0,77.01,76.94,76.97,17000.0,28.3707,28.3744,28.3486,28.3597,17000.0
2009-01-08 14:00:00,76.96,77.0,76.95,77.0,9700.0,28.356,28.3707,28.3523,28.3707,9700.0
2009-01-08 14:10:00,76.99,77.32,76.98,77.25,32500.0,28.367,28.4886,28.3633,28.4628,32500.0
2009-01-08 14:20:00,77.25,77.31,77.24,77.3,14300.0,28.4628,28.4849,28.4591,28.4812,14300.0
2009-01-08 14:30:00,77.3,77.34,77.24,77.34,33400.0,28.4812,28.496,28.4591,28.496,33400.0
2009-01-08 14:40:00,77.34,77.49,77.34,77.39,23400.0,28.496,28.5513,28.496,28.5144,23400.0
2009-01-08 14:50:00,77.37,77.37,77.26,77.27,41900.0,28.507,28.507,28.4665,28.4702,41900.0
2009-01-08 15:00:00,77.27,77.31,77.0,77.18,47600.0,28.4702,28.4849,28.3707,28.437,47600.0
2009-01-08 15:10:00,77.22,77.28,77.0,77.11,41700.0,28.4518,28.4739,28.3707,28.4112,41700.0
2009-01-08 15:20:00,77.11,77.27,77.08,77.23,17200.0,28.4112,28.4702,28.4002,28.4555,17200.0
2009-01-08 15:30:00,77.23,77.26,77.06,77.19,14800.0,28.4555,28.4665,28.3928,28.4407,14800.0
2009-01-08 15:40:00,77.19,77.3,77.07,77.24,35600.0,28.4407,28.4812,28.3965,28.4591,35600.0
2009-01-08 15:50:00,77.25,77.55,77.2,77.5,71100.0,28.4628,28.5734,28.4444,28.5549,71100.0
2009-01-09 09:30:00,78.86,78.86,77.58,77.64,23000.0,29.056,29.056,28.5844,28.6065,23000.0
2009-01-09 09:40:00,77.64,77.88,77.58,77.6,34900.0,28.6065,28.6949,28.5844,28.5918,34900.0
2009-01-09 09:50:00,77.57,77.62,77.55,77.6,50000.0,28.5807,28.5992,28.5734,28.5918,50000.0
2009-01-09 10:00:00,77.6,77.61,77.55,77.59,49400.0,28.5918,28.5955,28.5734,28.5881,49400.0
2009-01-09 10:10:00,77.59,77.62,77.59,77.6,66500.0,28.5881,28.5992,28.5881,28.5918,66500.0
2009-01-09 10:20:00,77.6,77.65,77.59,77.61,41300.0,28.5918,28.6102,28.5881,28.5955,41300.0
2009-01-09 10:30:00,77.61,77.65,77.6,77.65,17600.0,28.5955,28.6102,28.5918,28.6102,17600.0
2009-01-09 10:40:00,77.64,77.71,77.63,77.66,10800.0,28.6065,28.6323,28.6028,28.6139,10800.0
2009-01-09 10:50:00,77.69,77.78,77.69,77.78,7500.0,28.6249,28.6581,28.6249,28.6581,7500.0
2009-01-09 11:00:00,77.78,77.85,77.73,77.78,25300.0,28.6581,28.6839,28.6397,28.6581,25300.0
2009-01-09 11:10:00,77.78,77.78,77.73,77.76,9900.0,28.6581,28.6581,28.6397,28.6507,9900.0
2009-01-09 11:20:00,77.75,77.85,77.7,77.76,51300.0,28.6471,28.6839,28.6286,28.6507,51300.0
2009-01-09 11:30:00,77.76,77.86,77.76,77.83,47400.0,28.6507,28.6876,28.6507,28.6765,47400.0
2009-01-09 11:40:00,77.85,77.99,77.83,77.95,11600.0,28.6839,28.7355,28.6765,28.7207,11600.0
2009-01-09 11:50:00,78.02,78.07,77.64,77.76,69200.0,28.7465,28.765,28.6065,28.6507,69200.0
2009-01-09 12:00:00,77.86,77.95,77.77,77.95,13500.0,28.6876,28.7207,28.6544,28.7207,13500.0
2009-01-09 12:10:00,78.0,78.07,77.99,78.04,34100.0,28.7392,28.765,28.7355,28.7539,34100.0
2009-01-09 12:20:00,78.04,78.25,77.9,78.25,27300.0,28.7539,28.8313,28.7023,28.8313,27300.0
2009-01-09 12:30:00,78.27,78.28,78.24,78.26,16600.0,28.8386,28.8423,28.8276,28.835,16600.0
2009-01-09 12:40:00,78.26,78.34,78.23,78.34,6500.0,28.835,28.8644,28.8239,28.8644,6500.0
2009-01-09 12:50:00,78.34,78.58,78.3,78.57,14400.0,28.8644,28.9529,28.8497,28.9492,14400.0
2009-01-09 13:00:00,78.54,78.68,78.54,78.68,9700.0,28.9381,28.9897,28.9381,28.9897,9700.0
2009-01-09 13:10:00,78.68,78.68,78.65,78.67,9100.0,28.9897,28.9897,28.9787,28.986,9100.0
2009-01-09 13:20:00,78.67,78.67,78.6,78.62,10800.0,28.986,28.986,28.9602,28.9676,10800.0
2009-01-09 13:30:00,78.63,78.63,78.44,78.52,12400.0,28.9713,28.9713,28.9013,28.9308,12400.0
2009-01-09 13:40:00,78.51,78.59,78.41,78.55,21300.0,28.9271,28.9565,28.8902,28.9418,21300.0
2009-01-09 13:50:00,78.58,78.6,78.4,78.6,11200.0,28.9529,28.9602,28.8865,28.9602,11200.0
2009-01-09 14:00:00,78.61,78.64,78.47,78.54,14700.0,28.9639,28.975,28.9123,28.9381,14700.0
2009-01-09 14:10:00,78.56,78.56,78.5,78.5,13500.0,28.9455,28.9455,28.9234,28.9234,13500.0
2009-01-09 14:20:00,78.38,78.5,78.38,78.49,4200.0,28.8792,28.9234,28.8792,28.9197,4200.0
2009-01-09 14:30:00,78.54,78.56,78.47,78.56,8300.0,28.9381,28.9455,28.9123,28.9455,8300.0
2009-01-09 14:40:00,78.56,78.66,78.47,78.59,8100.0,28.9455,28.9823,28.9123,28.9565,8100.0
2009-01-09 14:50:00,78.52,78.63,78.52,78.63,7400.0,28.9308,28.9713,28.9308,28.9713,7400.0
2009-01-09 15:00:00,78.63,78.63,78.53,78.57,5300.0,28.9713,28.9713,28.9344,28.9492,5300.0
2009-01-09 15:10:00,78.54,78.65,78.52,78.53,8600.0,28.9381,28.9787,28.9308,28.9344,8600.0
2009-01-09 15:20:00,78.53,78.64,78.42,78.61,9800.0,28.9344,28.975,28.8939,28.9639,9800.0
2009-01-09 15:30:00,78.59,78.61,78.55,78.58,6600.0,28.9565,28.9639,28.9418,28.9529,6600.0
2009-01-09 15:40:00,78.58,78.61,78.43,78.5,6500.0,28.9529,28.9639,28.8976,28.9234,6500.0
2009-01-09 15:50:00,78.5,78.66,78.26,78.65,17200.0,28.9234,28.9823,28.835,28.9787,17200.0
2009-01-12 09:30:00,78.97,79.0,78.75,78.8,27000.0,29.0966,29.1076,29.0155,29.0339,27000.0
2009-01-12 09:40:00,78.88,78.94,78.8,78.92,8000.0,29.0634,29.0855,29.0339,29.0781,8000.0
2009-01-12 09:50:00,78.95,79.04,78.8,78.85,11900.0,29.0892,29.1224,29.0339,29.0523,11900.0
2009-01-12 10:00:00,78.85,79.05,78.85,78.98,11900.0,29.0523,29.126,29.0523,29.1002,11900.0
2009-01-12 10:10:00,79.03,79.1,78.86,79.01,22900.0,29.1187,29.1445,29.056,29.1113,22900.0
2009-01-12 10:20:00,79.02,79.02,78.82,78.99,10500.0,29.115,29.115,29.0413,29.1039,10500.0
2009-01-12 10:30:00,79.0,79.0,78.78,78.85,7500.0,29.1076,29.1076,29.0266,29.0523,7500.0
2009-01-12 10:40:00,78.84,78.84,78.55,78.75,13200.0,29.0487,29.0487,28.9418,29.0155,13200.0
2009-01-12 10:50:00,78.74,78.74,78.65,78.67,3900.0,29.0118,29.0118,28.9787,28.986,3900.0
2009-01-12 11:00:00,78.7,78.7,78.67,78.69,7600.0,28.9971,28.9971,28.986,28.9934,7600.0
2009-01-12 11:10:00,78.69,78.69,78.59,78.59,4400.0,28.9934,28.9934,28.9565,28.9565,4400.0
2009-01-12 11:20:00,78.62,78.62,78.31,78.4,7300.0,28.9676,28.9676,28.8534,28.8865,7300.0
2009-01-12 11:30:00,78.43,78.54,78.37,78.41,4700.0,28.8976,28.9381,28.8755,28.8902,4700.0
2009-01-12 11:40:00,78.43,78.5,78.38,78.4,27300.0,28.8976,28.9234,28.8792,28.8865,27300.0
2009-01-12 11:50:00,78.47,78.47,78.29,78.29,52100.0,28.9123,28.9123,28.846,28.846,52100.0
2009-01-12 12:00:00,78.3,78.43,78.23,78.34,15300.0,28.8497,28.8976,28.8239,28.8644,15300.0
2009-01-12 12:10:00,78.31,78.47,78.31,78.47,23900.0,28.8534,28.9123,28.8534,28.9123,23900.0
2009-01-12 12:20:00,78.49,78.49,78.4,78.42,44000.0,28.9197,28.9197,28.8865,28.8939,44000.0
2009-01-12 12:30:00,78.4,78.45,78.34,78.43,23400.0,28.8865,28.905,28.8644,28.8976,23400.0
2009-01-12 12:40:00,78.38,78.38,78.3,78.3,4600.0,28.8792,28.8792,28.8497,28.8497,4600.0
2009-01-12 12:50:00,78.36,78.36,78.25,78.33,10000.0,28.8718,28.8718,28.8313,28.8608,10000.0
2009-01-12 13:00:00,78.34,78.34,78.27,78.27,6800.0,28.8644,28.8644,28.8386,28.8386,6800.0
2009-01-12 13:10:00,78.33,78.34,78.2,78.2,10300.0,28.8608,28.8644,28.8129,28.8129,10300.0
2009-01-12 13:20:00,78.22,78.25,78.12,78.25,24000.0,28.8202,28.8313,28.7834,28.8313,24000.0
2009-01-12 13:30:00,78.25,78.25,78.05,78.08,4900.0,28.8313,28.8313,28.7576,28.7686,4900.0
2009-01-12 13:40:00,78.08,78.18,78.0,78.16,14000.0,28.7686,28.8055,28.7392,28.7981,14000.0
2009-01-12 13:50:00,78.14,78.21,78.04,78.21,4300.0,28.7907,28.8165,28.7539,28.8165,4300.0
2009-01-12 14:00:00,78.1,78.1,77.73,77.73,5600.0,28.776,28.776,28.6397,28.6397,5600.0
2009-01-12 14:10:00,77.95,77.95,77.57,77.77,4600.0,28.7207,28.7207,28.5807,28.6544,4600.0
2009-01-12 14:20:00,77.77,77.77,77.5,77.55,6700.0,28.6544,28.6544,28.5549,28.5734,6700.0
2009-01-12 14:30:00,77.55,77.9,77.51,77.85,6800.0,28.5734,28.7023,28.5586,28.6839,6800.0
2009-01-12 14:40:00,77.7,77.71,77.56,77.61,6300.0,28.6286,28.6323,28.577,28.5955,6300.0
2009-01-12 14:50:00,77.58,77.62,76.8,76.8,35700.0,28.5844,28.5992,28.297,28.297,35700.0
2009-01-12 15:00:00,76.85,76.9,76.21,76.24,21700.0,28.3154,28.3339,28.0796,28.0907,21700.0
2009-01-12 15:10:00,76.21,76.37,76.21,76.3,13200.0,28.0796,28.1386,28.0796,28.1128,13200.0
2009-01-12 15:20:00,76.26,76.42,76.21,76.42,9700.0,28.0981,28.157,28.0796,28.157,9700.0
2009-01-12 15:30:00,76.31,76.73,76.3,76.55,13300.0,28.1165,28.2712,28.1128,28.2049,13300.0
2009-01-12 15:40:00,76.52,76.84,76.52,76.84,36300.0,28.1939,28.3118,28.1939,28.3118,36300.0
2009-01-12 15:50:00,76.85,77.62,76.74,77.0,80300.0,28.3154,28.5992,28.2749,28.3707,80300.0
2009-01-13 09:30:00,76.5,77.81,76.5,77.58,24900.0,28.1865,28.6692,28.1865,28.5844,24900.0
2009-01-13 09:40:00,77.44,77.56,76.76,77.05,13000.0,28.5328,28.577,28.2823,28.3891,13000.0
2009-01-13 09:50:00,77.0,77.01,76.5,76.5,15300.0,28.3707,28.3744,28.1865,28.1865,15300.0
2009-01-13 10:00:00,76.5,77.5,75.96,76.31,50300.0,28.1865,28.5549,27.9875,28.1165,50300.0
2009-01-13 10:10:00,76.13,76.75,76.07,76.49,9000.0,28.0502,28.2786,28.0281,28.1828,9000.0
2009-01-13 10:20:00,76.3,76.75,76.2,76.53,6300.0,28.1128,28.2786,28.076,28.1975,6300.0
2009-01-13 10:30:00,76.57,76.75,75.96,76.35,38100.0,28.2123,28.2786,27.9875,28.1312,38100.0
2009-01-13 10:40:00,76.2,76.85,76.13,76.85,12600.0,28.076,28.3154,28.0502,28.3154,12600.0
2009-01-13 10:50:00,76.9,77.53,76.9,77.52,24000.0,28.3339,28.566,28.3339,28.5623,24000.0
2009-01-13 11:00:00,77.53,77.71,76.89,77.58,33700.0,28.566,28.6323,28.3302,28.5844,33700.0
2009-01-13 11:10:00,77.57,77.6,77.29,77.47,35800.0,28.5807,28.5918,28.4776,28.5439,35800.0
2009-01-13 11:20:00,77.44,77.57,77.32,77.48,19200.0,28.5328,28.5807,28.4886,28.5476,19200.0
2009-01-13 11:30:00,77.46,77.46,77.3,77.33,12900.0,28.5402,28.5402,28.4812,28.4923,12900.0
2009-01-13 11:40:00,77.3,77.33,77.1,77.25,12300.0,28.4812,28.4923,28.4076,28.4628,12300.0
2009-01-13 11:50:00,77.21,77.26,77.05,77.2,6900.0,28.4481,28.4665,28.3891,28.4444,6900.0
2009-01-13 12:00:00,77.12,77.2,77.06,77.06,7800.0,28.4149,28.4444,28.3928,28.3928,7800.0
2009-01-13 12:10:00,77.17,77.19,76.75,76.83,9600.0,28.4333,28.4407,28.2786,28.3081,9600.0
2009-01-13 12:20:00,76.93,77.1,76.93,77.09,4000.0,28.3449,28.4076,28.3449,28.4039,4000.0
2009-01-13 12:30:00,77.09,77.13,76.99,77.11,11200.0,28.4039,28.4186,28.367,28.4112,11200.0
2009-01-13 12:40:00,77.12,77.12,77.03,77.1,4200.0,28.4149,28.4149,28.3818,28.4076,4200.0
2009-01-13 12:50:00,77.11,77.13,76.95,77.11,5800.0,28.4112,28.4186,28.3523,28.4112,5800.0
2009-01-13 13:00:00,77.05,77.13,77.05,77.1,7900.0,28.3891,28.4186,28.3891,28.4076,7900.0
2009-01-13 13:10:00,77.09,77.11,77.05,77.09,3600.0,28.4039,28.4112,28.3891,28.4039,3600.0
2009-01-13 13:20:00,77.09,77.09,76.82,76.85,9600.0,28.4039,28.4039,28.3044,28.3154,9600.0
2009-01-13 13:30:00,76.85,76.96,76.73,76.85,1900.0,28.3154,28.356,28.2712,28.3154,1900.0
2009-01-13 13:40:00,76.84,77.02,76.77,76.9,7100.0,28.3118,28.3781,28.286,28.3339,7100.0
2009-01-13 13:50:00,76.9,76.97,76.52,76.62,11500.0,28.3339,28.3597,28.1939,28.2307,11500.0
2009-01-13 14:00:00,76.62,76.93,76.26,76.43,21700.0,28.2307,28.3449,28.0981,28.1607,21700.0
2009-01-13 14:10:00,76.44,76.44,75.82,75.97,17800.0,28.1644,28.1644,27.9359,27.9912,17800.0
2009-01-13 14:20:00,75.87,76.16,75.82,76.0,12700.0,27.9544,28.0612,27.9359,28.0023,12700.0
2009-01-13 14:30:00,75.91,76.19,75.9,76.19,7200.0,27.9691,28.0723,27.9654,28.0723,7200.0
2009-01-13 14:40:00,76.0,76.25,76.0,76.2,14400.0,28.0023,28.0944,28.0023,28.076,14400.0
2009-01-13 14:50:00,76.2,76.76,76.2,76.6,10500.0,28.076,28.2823,28.076,28.2233,10500.0
2009-01-13 15:00:00,76.67,76.74,76.2,76.62,19600.0,28.2491,28.2749,28.076,28.2307,19600.0
2009-01-13 15:10:00,76.68,76.8,76.59,76.65,14800.0,28.2528,28.297,28.2196,28.2418,14800.0
2009-01-13 15:20:00,76.67,76.67,76.52,76.62,12800.0,28.2491,28.2491,28.1939,28.2307,12800.0
2009-01-13 15:30:00,76.55,76.65,76.26,76.63,21200.0,28.2049,28.2418,28.0981,28.2344,21200.0
2009-01-13 15:40:00,76.57,76.64,76.24,76.5,22300.0,28.2123,28.2381,28.0907,28.1865,22300.0
2009-01-13 15:50:00,76.35,76.68,76.3,76.66,22900.0,28.1312,28.2528,28.1128,28.2454,22900.0
2009-01-14 09:30:00,75.55,75.91,75.05,75.3,60000.0,27.8365,27.9691,27.6522,27.7443,60000.0
2009-01-14 09:40:00,75.3,75.34,74.84,74.87,43900.0,27.7443,27.7591,27.5749,27.5859,43900.0
2009-01-14 09:50:00,74.87,75.0,74.84,74.91,21100.0,27.5859,27.6338,27.5749,27.6007,21100.0
2009-01-14 10:00:00,74.92,75.0,74.52,74.61,12500.0,27.6043,27.6338,27.457,27.4901,12500.0
2009-01-14 10:10:00,74.63,75.25,74.53,74.53,17000.0,27.4975,27.7259,27.4606,27.4606,17000.0
2009-01-14 10:20:00,74.53,74.63,74.4,74.41,43700.0,27.4606,27.4975,27.4127,27.4164,43700.0
2009-01-14 10:30:00,74.41,74.41,73.97,73.97,51000.0,27.4164,27.4164,27.2543,27.2543,51000.0
2009-01-14 10:40:00,73.97,74.03,73.68,73.75,53500.0,27.2543,27.2764,27.1475,27.1732,53500.0
2009-01-14 10:50:00,73.75,73.9,73.68,73.85,16600.0,27.1732,27.2285,27.1475,27.2101,16600.0
2009-01-14 11:00:00,73.78,73.85,73.75,73.85,14100.0,27.1843,27.2101,27.1732,27.2101,14100.0
2009-01-14 11:10:00,73.88,73.88,73.78,73.85,2300.0,27.2211,27.2211,27.1843,27.2101,2300.0
2009-01-14 11:20:00,73.79,74.42,73.79,74.26,34900.0,27.188,27.4201,27.188,27.3612,34900.0
2009-01-14 11:30:00,74.26,74.4,74.26,74.4,5400.0,27.3612,27.4127,27.3612,27.4127,5400.0
2009-01-14 11:40:00,74.39,74.42,74.26,74.32,16300.0,27.4091,27.4201,27.3612,27.3833,16300.0
2009-01-14 11:50:00,74.32,74.41,74.31,74.41,2700.0,27.3833,27.4164,27.3796,27.4164,2700.0
2009-01-14 12:00:00,74.41,74.42,74.38,74.41,16100.0,27.4164,27.4201,27.4054,27.4164,16100.0
2009-01-14 12:10:00,74.42,74.67,74.39,74.66,13200.0,27.4201,27.5122,27.4091,27.5085,13200.0
2009-01-14 12:20:00,74.67,74.67,74.58,74.6,29100.0,27.5122,27.5122,27.4791,27.4864,29100.0
2009-01-14 12:30:00,74.6,74.6,74.51,74.51,5200.0,27.4864,27.4864,27.4533,27.4533,5200.0
2009-01-14 12:40:00,74.6,74.6,74.49,74.53,9100.0,27.4864,27.4864,27.4459,27.4606,9100.0
2009-01-14 12:50:00,74.6,74.75,74.55,74.7,8700.0,27.4864,27.5417,27.468,27.5233,8700.0
2009-01-14 13:00:00,74.69,74.92,74.54,74.82,8100.0,27.5196,27.6043,27.4643,27.5675,8100.0
2009-01-14 13:10:00,74.92,74.97,74.85,74.96,4500.0,27.6043,27.6228,27.5785,27.6191,4500.0
2009-01-14 13:20:00,75.0,75.0,74.82,74.92,5800.0,27.6338,27.6338,27.5675,27.6043,5800.0
2009-01-14 13:30:00,74.92,75.12,74.9,75.05,8600.0,27.6043,27.678,27.597,27.6522,8600.0
2009-01-14 13:40:00,75.05,75.12,75.01,75.12,12500.0,27.6522,27.678,27.6375,27.678,12500.0
2009-01-14 13:50:00,75.12,75.26,75.08,75.24,10500.0,27.678,27.7296,27.6633,27.7222,10500.0
2009-01-14 14:00:00,75.2,75.47,75.2,75.39,45300.0,27.7075,27.807,27.7075,27.7775,45300.0
2009-01-14 14:10:00,75.41,75.42,75.37,75.41,21300.0,27.7849,27.7886,27.7701,27.7849,21300.0
2009-01-14 14:20:00,75.41,75.42,75.24,75.42,9900.0,27.7849,27.7886,27.7222,27.7886,9900.0
2009-01-14 14:30:00,75.42,75.52,75.41,75.5,22800.0,27.7886,27.8254,27.7849,27.818,22800.0
2009-01-14 14:40:00,75.52,75.52,75.46,75.52,18000.0,27.8254,27.8254,27.8033,27.8254,18000.0
2009-01-14 14:50:00,75.52,75.52,75.43,75.5,11700.0,27.8254,27.8254,27.7922,27.818,11700.0
2009-01-14 15:00:00,75.52,75.52,75.23,75.5,29100.0,27.8254,27.8254,27.7186,27.818,29100.0
2009-01-14 15:10:00,75.5,75.62,75.32,75.62,17600.0,27.818,27.8623,27.7517,27.8623,17600.0
2009-01-14 15:20:00,75.6,75.65,75.3,75.65,29400.0,27.8549,27.8733,27.7443,27.8733,29400.0
2009-01-14 15:30:00,75.65,76.2,75.04,75.69,46400.0,27.8733,28.076,27.6485,27.888,46400.0
2009-01-14 15:40:00,75.69,75.69,75.42,75.6,31000.0,27.888,27.888,27.7886,27.8549,31000.0
2009-01-14 15:50:00,75.6,75.69,75.31,75.68,56400.0,27.8549,27.888,27.748,27.8844,56400.0
2009-01-15 09:30:00,75.11,75.49,74.6,74.8,23900.0,27.6743,27.8144,27.4864,27.5601,23900.0
2009-01-15 09:40:00,74.82,75.26,74.53,75.24,21000.0,27.5675,27.7296,27.4606,27.7222,21000.0
2009-01-15 09:50:00,74.72,74.95,74.56,74.92,11600.0,27.5306,27.6154,27.4717,27.6043,11600.0
2009-01-15 10:00:00,74.98,75.18,74.92,75.0,35200.0,27.6264,27.7001,27.6043,27.6338,35200.0
2009-01-15 10:10:00,75.04,75.53,74.97,75.24,45200.0,27.6485,27.8291,27.6228,27.7222,45200.0
2009-01-15 10:20:00,75.13,75.47,75.0,75.32,70500.0,27.6817,27.807,27.6338,27.7517,70500.0
2009-01-15 10:30:00,75.3,75.34,75.27,75.27,7400.0,27.7443,27.7591,27.7333,27.7333,7400.0
2009-01-15 10:40:00,75.29,75.5,75.13,75.2,35600.0,27.7407,27.818,27.6817,27.7075,35600.0
2009-01-15 10:50:00,75.2,75.35,75.1,75.3,10900.0,27.7075,27.7628,27.6707,27.7443,10900.0
2009-01-15 11:00:00,75.26,75.39,75.02,75.31,13800.0,27.7296,27.7775,27.6412,27.748,13800.0
2009-01-15 11:10:00,75.3,75.3,75.01,75.1,5900.0,27.7443,27.7443,27.6375,27.6707,5900.0
2009-01-15 11:20:00,75.05,75.11,75.0,75.03,4500.0,27.6522,27.6743,27.6338,27.6449,4500.0
2009-01-15 11:30:00,75.06,75.16,75.0,75.03,7000.0,27.6559,27.6928,27.6338,27.6449,7000.0
2009-01-15 11:40:00,75.06,75.13,75.0,75.12,7300.0,27.6559,27.6817,27.6338,27.678,7300.0
2009-01-15 11:50:00,75.04,75.12,75.0,75.01,5900.0,27.6485,27.678,27.6338,27.6375,5900.0
2009-01-15 12:00:00,75.11,75.16,74.9,74.99,10500.0,27.6743,27.6928,27.597,27.6301,10500.0
2009-01-15 12:10:00,75.14,75.16,75.1,75.1,8100.0,27.6854,27.6928,27.6707,27.6707,8100.0
2009-01-15 12:20:00,75.15,75.3,75.15,75.3,24800.0,27.6891,27.7443,27.6891,27.7443,24800.0
2009-01-15 12:30:00,75.3,75.36,75.15,75.26,136600.0,27.7443,27.7665,27.6891,27.7296,136600.0
2009-01-15 12:40:00,75.36,75.36,74.52,75.01,41900.0,27.7665,27.7665,27.457,27.6375,41900.0
2009-01-15 12:50:00,75.1,75.25,75.06,75.13,11000.0,27.6707,27.7259,27.6559,27.6817,11000.0
2009-01-15 13:00:00,75.09,75.3,75.09,75.28,7100.0,27.667,27.7443,27.667,27.737,7100.0
2009-01-15 13:10:00,75.29,75.31,75.1,75.28,8600.0,27.7407,27.748,27.6707,27.737,8600.0
2009-01-15 13:20:00,75.25,75.34,75.16,75.33,4800.0,27.7259,27.7591,27.6928,27.7554,4800.0
2009-01-15 13:30:00,75.17,75.32,75.16,75.25,37100.0,27.6964,27.7517,27.6928,27.7259,37100.0
2009-01-15 13:40:00,75.25,75.31,75.18,75.31,8300.0,27.7259,27.748,27.7001,27.748,8300.0
2009-01-15 13:50:00,75.32,75.32,75.11,75.19,35900.0,27.7517,27.7517,27.6743,27.7038,35900.0
2009-01-15 14:00:00,75.19,75.19,75.05,75.13,24400.0,27.7038,27.7038,27.6522,27.6817,24400.0
2009-01-15 14:10:00,75.17,75.23,75.17,75.23,11500.0,27.6964,27.7186,27.6964,27.7186,11500.0
2009-01-15 14:20:00,75.23,75.24,75.15,75.15,34900.0,27.7186,27.7222,27.6891,27.6891,34900.0
2009-01-15 14:30:00,75.26,75.27,75.14,75.14,112000.0,27.7296,27.7333,27.6854,27.6854,112000.0
2009-01-15 14:40:00,75.22,75.27,75.19,75.25,45300.0,27.7149,27.7333,27.7038,27.7259,45300.0
2009-01-15 14:50:00,75.27,75.49,75.22,75.3,40100.0,27.7333,27.8144,27.7149,27.7443,40100.0
2009-01-15 15:00:00,75.27,75.44,75.27,75.43,3800.0,27.7333,27.7959,27.7333,27.7922,3800.0
2009-01-15 15:10:00,75.43,75.43,75.32,75.36,53500.0,27.7922,27.7922,27.7517,27.7665,53500.0
2009-01-15 15:20:00,75.36,75.44,75.32,75.43,33000.0,27.7665,27.7959,27.7517,27.7922,33000.0
2009-01-15 15:30:00,75.33,75.43,75.2,75.31,33800.0,27.7554,27.7922,27.7075,27.748,33800.0
2009-01-15 15:40:00,75.34,75.48,75.34,75.48,31100.0,27.7591,27.8107,27.7591,27.8107,31100.0
2009-01-15 15:50:00,75.48,75.5,75.36,75.38,38000.0,27.8107,27.818,27.7665,27.7738,38000.0
2009-01-16 09:30:00,75.24,75.24,74.5,74.5,81400.0,27.7222,27.7222,27.4496,27.4496,81400.0
2009-01-16 09:40:00,74.5,75.02,74.28,74.84,30400.0,27.4496,27.6412,27.3685,27.5749,30400.0
2009-01-16 09:50:00,74.85,74.99,74.6,74.68,13100.0,27.5785,27.6301,27.4864,27.5159,13100.0
2009-01-16 10:00:00,74.65,74.79,74.55,74.57,12700.0,27.5049,27.5564,27.468,27.4754,12700.0
2009-01-16 10:10:00,74.57,74.65,74.33,74.33,15000.0,27.4754,27.5049,27.3869,27.3869,15000.0
2009-01-16 10:20:00,74.41,74.47,73.79,73.9,18800.0,27.4164,27.4385,27.188,27.2285,18800.0
2009-01-16 10:30:00,73.95,74.6,73.9,74.6,16700.0,27.2469,27.4864,27.2285,27.4864,16700.0
2009-01-16 10:40:00,74.59,74.68,74.32,74.6,2500.0,27.4827,27.5159,27.3833,27.4864,2500.0
2009-01-16 10:50:00,74.6,74.6,74.13,74.55,4900.0,27.4864,27.4864,27.3133,27.468,4900.0
2009-01-16 11:00:00,74.56,74.76,74.5,74.54,8200.0,27.4717,27.5454,27.4496,27.4643,8200.0
2009-01-16 11:10:00,74.55,74.76,74.55,74.64,8900.0,27.468,27.5454,27.468,27.5012,8900.0
2009-01-16 11:20:00,74.62,74.65,74.52,74.65,3700.0,27.4938,27.5049,27.457,27.5049,3700.0
2009-01-16 11:30:00,74.61,74.65,74.59,74.65,2200.0,27.4901,27.5049,27.4827,27.5049,2200.0
2009-01-16 11:40:00,74.61,74.61,74.5,74.55,3300.0,27.4901,27.4901,27.4496,27.468,3300.0
2009-01-16 11:50:00,74.55,74.65,74.52,74.65,6600.0,27.468,27.5049,27.457,27.5049,6600.0
2009-01-16 12:00:00,74.63,74.7,74.62,74.64,4400.0,27.4975,27.5233,27.4938,27.5012,4400.0
2009-01-16 12:10:00,74.65,74.7,74.62,74.7,900.0,27.5049,27.5233,27.4938,27.5233,900.0
2009-01-16 12:20:00,74.7,74.82,74.67,74.74,3000.0,27.5233,27.5675,27.5122,27.538,3000.0
2009-01-16 12:30:00,74.75,74.85,74.15,74.46,18600.0,27.5417,27.5785,27.3206,27.4348,18600.0
2009-01-16 12:40:00,74.47,74.74,74.47,74.6,3000.0,27.4385,27.538,27.4385,27.4864,3000.0
2009-01-16 12:50:00,74.6,74.74,74.6,74.7,4700.0,27.4864,27.538,27.4864,27.5233,4700.0
2009-01-16 13:00:00,74.67,74.87,74.6,74.84,5300.0,27.5122,27.5859,27.4864,27.5749,5300.0
2009-01-16 13:10:00,74.8,74.96,74.8,74.96,5000.0,27.5601,27.6191,27.5601,27.6191,5000.0
2009-01-16 13:20:00,74.95,74.96,74.71,74.78,8100.0,27.6154,27.6191,27.527,27.5528,8100.0
2009-01-16 13:30:00,74.86,74.96,74.77,74.96,3000.0,27.5822,27.6191,27.5491,27.6191,3000.0
2009-01-16 13:40:00,74.95,74.98,74.88,74.94,4700.0,27.6154,27.6264,27.5896,27.6117,4700.0
2009-01-16 13:50:00,74.94,75.1,74.92,75.07,7000.0,27.6117,27.6707,27.6043,27.6596,7000.0
2009-01-16 14:00:00,75.12,75.12,75.03,75.11,19300.0,27.678,27.678,27.6449,27.6743,19300.0
2009-01-16 14:10:00,75.11,75.99,74.8,75.5,32900.0,27.6743,27.9986,27.5601,27.818,32900.0
2009-01-16 14:20:00,75.45,75.68,75.4,75.68,19600.0,27.7996,27.8844,27.7812,27.8844,19600.0
2009-01-16 14:30:00,75.62,75.86,75.62,75.82,10100.0,27.8623,27.9507,27.8623,27.9359,10100.0
2009-01-16 14:40:00,75.82,76.11,75.82,76.06,10100.0,27.9359,28.0428,27.9359,28.0244,10100.0
2009-01-16 14:50:00,76.11,76.12,75.75,75.75,30300.0,28.0428,28.0465,27.9101,27.9101,30300.0
2009-01-16 15:00:00,75.77,76.0,75.77,75.96,4500.0,27.9175,28.0023,27.9175,27.9875,4500.0
2009-01-16 15:10:00,75.96,76.11,75.81,75.81,36400.0,27.9875,28.0428,27.9323,27.9323,36400.0
2009-01-16 15:20:00,75.99,76.02,75.91,76.02,4500.0,27.9986,28.0096,27.9691,28.0096,4500.0
2009-01-16 15:30:00,76.01,76.02,75.52,75.86,37100.0,28.0059,28.0096,27.8254,27.9507,37100.0
2009-01-16 15:40:00,75.9,76.05,75.85,75.96,38700.0,27.9654,28.0207,27.947,27.9875,38700.0
2009-01-16 15:50:00,75.95,76.0,75.92,75.99,15900.0,27.9838,28.0023,27.9728,27.9986,15900.0
2009-01-20 09:30:00,75.01,75.53,74.33,75.17,22700.0,27.6375,27.8291,27.3869,27.6964,22700.0
2009-01-20 09:40:00,75.01,75.45,75.01,75.01,7500.0,27.6375,27.7996,27.6375,27.6375,7500.0
2009-01-20 09:50:00,75.09,75.2,74.6,74.8,14400.0,27.667,27.7075,27.4864,27.5601,14400.0
2009-01-20 10:00:00,74.65,74.9,74.65,74.81,7800.0,27.5049,27.597,27.5049,27.5638,7800.0
2009-01-20 10:10:00,74.85,74.96,74.83,74.9,7800.0,27.5785,27.6191,27.5712,27.597,7800.0
2009-01-20 10:20:00,74.89,74.96,74.75,74.96,8500.0,27.5933,27.6191,27.5417,27.6191,8500.0
2009-01-20 10:30:00,74.96,74.96,74.51,74.63,21300.0,27.6191,27.6191,27.4533,27.4975,21300.0
2009-01-20 10:40:00,74.75,74.95,74.52,74.95,3800.0,27.5417,27.6154,27.457,27.6154,3800.0
2009-01-20 10:50:00,74.95,74.96,74.38,74.69,31600.0,27.6154,27.6191,27.4054,27.5196,31600.0
2009-01-20 11:00:00,74.65,74.96,74.65,74.88,3800.0,27.5049,27.6191,27.5049,27.5896,3800.0
2009-01-20 11:10:00,74.87,74.88,74.79,74.79,3600.0,27.5859,27.5896,27.5564,27.5564,3600.0
2009-01-20 11:20:00,74.85,74.85,74.76,74.81,1700.0,27.5785,27.5785,27.5454,27.5638,1700.0
2009-01-20 11:30:00,74.82,74.82,74.72,74.73,6700.0,27.5675,27.5675,27.5306,27.5343,6700.0
2009-01-20 11:40:00,74.73,74.73,74.61,74.61,3400.0,27.5343,27.5343,27.4901,27.4901,3400.0
2009-01-20 11:50:00,74.67,74.67,74.51,74.61,1900.0,27.5122,27.5122,27.4533,27.4901,1900.0
2009-01-20 12:00:00,74.51,74.61,74.02,74.21,14000.0,27.4533,27.4901,27.2727,27.3427,14000.0
2009-01-20 12:10:00,74.11,74.61,74.08,74.61,4100.0,27.3059,27.4901,27.2948,27.4901,4100.0
2009-01-20 12:20:00,74.74,74.77,74.65,74.75,4700.0,27.538,27.5491,27.5049,27.5417,4700.0
2009-01-20 12:30:00,74.74,74.74,74.62,74.7,1700.0,27.538,27.538,27.4938,27.5233,1700.0
2009-01-20 12:40:00,74.71,74.71,74.62,74.65,1300.0,27.527,27.527,27.4938,27.5049,1300.0
2009-01-20 12:50:00,74.7,74.7,74.55,74.56,6100.0,27.5233,27.5233,27.468,27.4717,6100.0
2009-01-20 13:00:00,74.57,74.83,74.54,74.72,13000.0,27.4754,27.5712,27.4643,27.5306,13000.0
2009-01-20 13:10:00,74.66,74.66,74.52,74.52,1200.0,27.5085,27.5085,27.457,27.457,1200.0
2009-01-20 13:20:00,74.67,74.82,74.6,74.64,9100.0,27.5122,27.5675,27.4864,27.5012,9100.0
2009-01-20 13:30:00,74.65,75.05,74.64,74.93,17500.0,27.5049,27.6522,27.5012,27.608,17500.0
2009-01-20 13:40:00,74.88,75.0,74.88,74.95,16300.0,27.5896,27.6338,27.5896,27.6154,16300.0
2009-01-20 13:50:00,74.94,74.95,74.91,74.94,7100.0,27.6117,27.6154,27.6007,27.6117,7100.0
2009-01-20 14:00:00,74.94,74.98,74.86,74.94,15100.0,27.6117,27.6264,27.5822,27.6117,15100.0
2009-01-20 14:10:00,74.96,74.98,74.91,74.98,22100.0,27.6191,27.6264,27.6007,27.6264,22100.0
2009-01-20 14:20:00,75.0,75.04,74.86,74.86,9200.0,27.6338,27.6485,27.5822,27.5822,9200.0
2009-01-20 14:30:00,74.89,75.06,74.89,75.02,10000.0,27.5933,27.6559,27.5933,27.6412,10000.0
2009-01-20 14:40:00,75.01,75.04,75.0,75.04,8900.0,27.6375,27.6485,27.6338,27.6485,8900.0
2009-01-20 14:50:00,75.1,75.27,75.09,75.26,8100.0,27.6707,27.7333,27.667,27.7296,8100.0
2009-01-20 15:00:00,75.26,75.26,75.0,75.24,10500.0,27.7296,27.7296,27.6338,27.7222,10500.0
2009-01-20 15:10:00,75.24,75.26,75.2,75.23,12300.0,27.7222,27.7296,27.7075,27.7186,12300.0
2009-01-20 15:20:00,75.23,75.24,74.88,75.17,19800.0,27.7186,27.7222,27.5896,27.6964,19800.0
2009-01-20 15:30:00,75.19,75.19,75.1,75.13,14600.0,27.7038,27.7038,27.6707,27.6817,14600.0
2009-01-20 15:40:00,75.16,75.16,74.83,75.07,23900.0,27.6928,27.6928,27.5712,27.6596,23900.0
2009-01-20 15:50:00,75.11,75.2,74.96,74.96,23800.0,27.6743,27.7075,27.6191,27.6191,23800.0
2009-01-21 09:30:00,74.82,74.84,74.6,74.75,55200.0,27.5675,27.5749,27.4864,27.5417,55200.0
2009-01-21 09:40:00,74.7,74.95,74.66,74.73,7400.0,27.5233,27.6154,27.5085,27.5343,7400.0
2009-01-21 09:50:00,74.78,75.02,74.75,74.9,23000.0,27.5528,27.6412,27.5417,27.597,23000.0
2009-01-21 10:00:00,74.91,74.93,74.87,74.87,5000.0,27.6007,27.608,27.5859,27.5859,5000.0
2009-01-21 10:10:00,74.9,74.95,74.86,74.89,5300.0,27.597,27.6154,27.5822,27.5933,5300.0
2009-01-21 10:20:00,74.96,75.04,74.93,74.97,6000.0,27.6191,27.6485,27.608,27.6228,6000.0
2009-01-21 10:30:00,74.96,75.04,74.94,75.0,11900.0,27.6191,27.6485,27.6117,27.6338,11900.0
2009-01-21 10:40:00,75.02,75.02,74.87,74.96,2800.0,27.6412,27.6412,27.5859,27.6191,2800.0
2009-01-21 10:50:00,74.91,75.0,74.6,74.72,13900.0,27.6007,27.6338,27.4864,27.5306,13900.0
2009-01-21 11:00:00,74.64,74.71,74.26,74.51,12900.0,27.5012,27.527,27.3612,27.4533,12900.0
2009-01-21 11:10:00,74.62,74.62,74.42,74.6,15300.0,27.4938,27.4938,27.4201,27.4864,15300.0
2009-01-21 11:20:00,74.59,74.62,74.51,74.62,13200.0,27.4827,27.4938,27.4533,27.4938,13200.0
2009-01-21 11:30:00,74.62,74.62,74.5,74.53,10300.0,27.4938,27.4938,27.4496,27.4606,10300.0
2009-01-21 11:40:00,74.49,74.62,74.49,74.6,11100.0,27.4459,27.4938,27.4459,27.4864,11100.0
2009-01-21 11:50:00,74.59,74.61,74.54,74.54,4600.0,27.4827,27.4901,27.4643,27.4643,4600.0
2009-01-21 12:00:00,74.45,74.51,74.1,74.25,5100.0,27.4312,27.4533,27.3022,27.3575,5100.0
2009-01-21 12:10:00,74.32,74.49,74.16,74.2,8300.0,27.3833,27.4459,27.3243,27.3391,8300.0
2009-01-21 12:20:00,74.2,74.36,74.07,74.11,13700.0,27.3391,27.398,27.2912,27.3059,13700.0
2009-01-21 12:30:00,74.28,74.28,74.01,74.12,10500.0,27.3685,27.3685,27.269,27.3096,10500.0
2009-01-21 12:40:00,74.15,74.22,74.05,74.17,5700.0,27.3206,27.3464,27.2838,27.328,5700.0
2009-01-21 12:50:00,74.16,74.19,74.06,74.09,7000.0,27.3243,27.3354,27.2875,27.2985,7000.0
2009-01-21 13:00:00,74.11,74.21,74.06,74.21,14200.0,27.3059,27.3427,27.2875,27.3427,14200.0
2009-01-21 13:10:00,74.14,74.14,74.04,74.12,3500.0,27.3169,27.3169,27.2801,27.3096,3500.0
2009-01-21 13:20:00,74.1,74.21,74.08,74.13,5700.0,27.3022,27.3427,27.2948,27.3133,5700.0
2009-01-21 13:30:00,74.11,74.16,74.03,74.16,7200.0,27.3059,27.3243,27.2764,27.3243,7200.0
2009-01-21 13:40:00,74.16,74.21,74.1,74.1,3300.0,27.3243,27.3427,27.3022,27.3022,3300.0
2009-01-21 13:50:00,74.04,74.21,73.68,73.8,42500.0,27.2801,27.3427,27.1475,27.1917,42500.0
2009-01-21 14:00:00,73.95,74.0,73.72,73.9,6200.0,27.2469,27.2654,27.1622,27.2285,6200.0
2009-01-21 14:10:00,73.93,74.0,73.75,73.99,10900.0,27.2396,27.2654,27.1732,27.2617,10900.0
2009-01-21 14:20:00,74.0,74.25,73.98,74.07,5700.0,27.2654,27.3575,27.258,27.2912,5700.0
2009-01-21 14:30:00,74.15,74.24,74.1,74.1,5800.0,27.3206,27.3538,27.3022,27.3022,5800.0
2009-01-21 14:40:00,74.19,74.24,73.83,74.24,9300.0,27.3354,27.3538,27.2027,27.3538,9300.0
2009-01-21 14:50:00,74.21,74.24,73.84,74.04,4600.0,27.3427,27.3538,27.2064,27.2801,4600.0
2009-01-21 15:00:00,74.01,74.24,73.75,74.0,18200.0,27.269,27.3538,27.1732,27.2654,18200.0
2009-01-21 15:10:00,74.01,74.24,73.87,74.08,18400.0,27.269,27.3538,27.2175,27.2948,18400.0
2009-01-21 15:20:00,74.08,74.2,73.78,74.01,47300.0,27.2948,27.3391,27.1843,27.269,47300.0
2009-01-21 15:30:00,74.09,74.19,74.0,74.19,15500.0,27.2985,27.3354,27.2654,27.3354,15500.0
2009-01-21 15:40:00,74.2,74.67,74.19,74.6,33100.0,27.3391,27.5122,27.3354,27.4864,33100.0
2009-01-21 15:50:00,74.55,74.7,74.5,74.69,20700.0,27.468,27.5233,27.4496,27.5196,20700.0
2009-01-22 09:30:00,74.87,74.87,74.23,74.68,8200.0,27.5859,27.5859,27.3501,27.5159,8200.0
2009-01-22 09:40:00,74.6,74.65,74.44,74.5,5400.0,27.4864,27.5049,27.4275,27.4496,5400.0
2009-01-22 09:50:00,74.49,74.49,74.23,74.23,4800.0,27.4459,27.4459,27.3501,27.3501,4800.0
2009-01-22 10:00:00,74.22,74.26,74.16,74.2,10300.0,27.3464,27.3612,27.3243,27.3391,10300.0
2009-01-22 10:10:00,74.21,74.36,74.17,74.26,14900.0,27.3427,27.398,27.328,27.3612,14900.0
2009-01-22 10:20:00,74.32,74.33,74.25,74.3,2900.0,27.3833,27.3869,27.3575,27.3759,2900.0
2009-01-22 10:30:00,74.26,74.33,74.25,74.31,4200.0,27.3612,27.3869,27.3575,27.3796,4200.0
2009-01-22 10:40:00,74.29,74.48,74.25,74.35,12900.0,27.3722,27.4422,27.3575,27.3943,12900.0
2009-01-22 10:50:00,74.27,74.34,74.25,74.33,6100.0,27.3648,27.3906,27.3575,27.3869,6100.0
2009-01-22 11:00:00,74.32,74.34,74.25,74.26,12800.0,27.3833,27.3906,27.3575,27.3612,12800.0
2009-01-22 11:10:00,74.25,74.32,74.25,74.29,1400.0,27.3575,27.3833,27.3575,27.3722,1400.0
2009-01-22 11:20:00,74.34,74.34,74.3,74.3,3600.0,27.3906,27.3906,27.3759,27.3759,3600.0
2009-01-22 11:30:00,74.32,74.33,74.25,74.25,6800.0,27.3833,27.3869,27.3575,27.3575,6800.0
2009-01-22 11:40:00,74.32,74.33,74.25,74.28,8400.0,27.3833,27.3869,27.3575,27.3685,8400.0
2009-01-22 11:50:00,74.26,74.3,74.18,74.24,9100.0,27.3612,27.3759,27.3317,27.3538,9100.0
2009-01-22 12:00:00,74.25,74.26,74.11,74.2,7000.0,27.3575,27.3612,27.3059,27.3391,7000.0
2009-01-22 12:10:00,74.22,74.23,74.0,74.1,11700.0,27.3464,27.3501,27.2654,27.3022,11700.0
2009-01-22 12:20:00,74.04,74.1,73.8,74.1,16200.0,27.2801,27.3022,27.1917,27.3022,16200.0
2009-01-22 12:30:00,74.09,74.09,73.76,74.05,2100.0,27.2985,27.2985,27.1769,27.2838,2100.0
2009-01-22 12:40:00,74.05,74.23,74.02,74.04,15400.0,27.2838,27.3501,27.2727,27.2801,15400.0
2009-01-22 12:50:00,74.14,74.38,74.14,74.35,6400.0,27.3169,27.4054,27.3169,27.3943,6400.0
2009-01-22 13:00:00,74.35,74.5,74.24,74.48,5000.0,27.3943,27.4496,27.3538,27.4422,5000.0
2009-01-22 13:10:00,74.47,74.49,74.44,74.49,1500.0,27.4385,27.4459,27.4275,27.4459,1500.0
2009-01-22 13:20:00,74.48,74.49,74.43,74.43,5500.0,27.4422,27.4459,27.4238,27.4238,5500.0
2009-01-22 13:30:00,74.45,74.45,74.45,74.45,500.0,27.4312,27.4312,27.4312,27.4312,500.0
2009-01-22 13:40:00,74.44,74.44,74.19,74.3,6900.0,27.4275,27.4275,27.3354,27.3759,6900.0
2009-01-22 13:50:00,74.3,74.3,74.26,74.3,1700.0,27.3759,27.3759,27.3612,27.3759,1700.0
2009-01-22 14:00:00,74.3,74.45,74.3,74.34,19000.0,27.3759,27.4312,27.3759,27.3906,19000.0
2009-01-22 14:10:00,74.43,74.63,74.4,74.63,16500.0,27.4238,27.4975,27.4127,27.4975,16500.0
2009-01-22 14:20:00,74.56,74.64,74.56,74.6,6400.0,27.4717,27.5012,27.4717,27.4864,6400.0
2009-01-22 14:30:00,74.6,74.72,74.57,74.61,12500.0,27.4864,27.5306,27.4754,27.4901,12500.0
2009-01-22 14:40:00,74.63,74.65,74.61,74.63,16200.0,27.4975,27.5049,27.4901,27.4975,16200.0
2009-01-22 14:50:00,74.62,74.62,74.53,74.6,9500.0,27.4938,27.4938,27.4606,27.4864,9500.0
2009-01-22 15:00:00,74.56,74.6,74.55,74.58,9300.0,27.4717,27.4864,27.468,27.4791,9300.0
2009-01-22 15:10:00,74.58,74.63,74.51,74.56,49700.0,27.4791,27.4975,27.4533,27.4717,49700.0
2009-01-22 15:20:00,74.56,74.62,74.54,74.59,19300.0,27.4717,27.4938,27.4643,27.4827,19300.0
2009-01-22 15:30:00,74.61,74.65,74.52,74.65,29300.0,27.4901,27.5049,27.457,27.5049,29300.0
2009-01-22 15:40:00,74.65,74.69,74.51,74.68,41400.0,27.5049,27.5196,27.4533,27.5159,41400.0
2009-01-22 15:50:00,74.63,74.66,74.53,74.62,16800.0,27.4975,27.5085,27.4606,27.4938,16800.0
2009-01-23 09:30:00,73.82,74.33,73.73,73.78,15600.0,27.199,27.3869,27.1659,27.1843,15600.0
2009-01-23 09:40:00,74.14,74.3,73.9,73.9,13400.0,27.3169,27.3759,27.2285,27.2285,13400.0
2009-01-23 09:50:00,74.0,74.0,73.8,73.9,18700.0,27.2654,27.2654,27.1917,27.2285,18700.0
2009-01-23 10:00:00,73.85,74.0,73.84,73.95,12500.0,27.2101,27.2654,27.2064,27.2469,12500.0
2009-01-23 10:10:00,73.97,74.0,73.88,74.0,14500.0,27.2543,27.2654,27.2211,27.2654,14500.0
2009-01-23 10:20:00,73.93,74.09,73.91,74.09,31600.0,27.2396,27.2985,27.2322,27.2985,31600.0
2009-01-23 10:30:00,74.01,74.09,74.0,74.01,19600.0,27.269,27.2985,27.2654,27.269,19600.0
2009-01-23 10:40:00,74.0,74.05,74.0,74.02,18900.0,27.2654,27.2838,27.2654,27.2727,18900.0
2009-01-23 10:50:00,74.02,74.05,73.96,74.0,63700.0,27.2727,27.2838,27.2506,27.2654,63700.0
2009-01-23 11:00:00,74.05,74.05,73.99,74.01,33200.0,27.2838,27.2838,27.2617,27.269,33200.0
2009-01-23 11:10:00,74.04,74.05,73.81,73.85,33400.0,27.2801,27.2838,27.1954,27.2101,33400.0
2009-01-23 11:20:00,73.85,74.0,73.8,73.88,22000.0,27.2101,27.2654,27.1917,27.2211,22000.0
2009-01-23 11:30:00,73.9,73.94,73.66,73.72,50200.0,27.2285,27.2433,27.1401,27.1622,50200.0
2009-01-23 11:40:00,73.73,73.8,73.54,73.67,49400.0,27.1659,27.1917,27.0959,27.1438,49400.0
2009-01-23 11:50:00,73.67,73.74,72.53,72.83,128400.0,27.1438,27.1696,26.7237,26.8343,128400.0
2009-01-23 12:00:00,72.72,72.9,72.4,72.76,89400.0,26.7937,26.8601,26.6758,26.8085,89400.0
2009-01-23 12:10:00,72.75,72.95,72.75,72.93,39500.0,26.8048,26.8785,26.8048,26.8711,39500.0
2009-01-23 12:20:00,72.9,73.02,72.9,72.97,14800.0,26.8601,26.9043,26.8601,26.8859,14800.0
2009-01-23 12:30:00,72.97,72.97,72.76,72.76,23000.0,26.8859,26.8859,26.8085,26.8085,23000.0
2009-01-23 12:40:00,72.76,72.81,72.55,72.66,50900.0,26.8085,26.8269,26.7311,26.7716,50900.0
2009-01-23 12:50:00,72.66,72.88,72.66,72.7,25800.0,26.7716,26.8527,26.7716,26.7864,25800.0
2009-01-23 13:00:00,72.69,73.91,72.69,73.9,63300.0,26.7827,27.2322,26.7827,27.2285,63300.0
2009-01-23 13:10:00,73.9,73.91,73.68,73.82,33900.0,27.2285,27.2322,27.1475,27.199,33900.0
2009-01-23 13:20:00,73.86,73.93,73.5,73.51,26100.0,27.2138,27.2396,27.0811,27.0848,26100.0
2009-01-23 13:30:00,73.51,73.86,73.17,73.66,214100.0,27.0848,27.2138,26.9595,27.1401,214100.0
2009-01-23 13:40:00,73.84,73.89,73.72,73.75,8900.0,27.2064,27.2248,27.1622,27.1732,8900.0
2009-01-23 13:50:00,73.81,73.9,73.77,73.9,25000.0,27.1954,27.2285,27.1806,27.2285,25000.0
2009-01-23 14:00:00,73.9,74.23,73.9,74.21,36900.0,27.2285,27.3501,27.2285,27.3427,36900.0
2009-01-23 14:10:00,74.2,74.2,73.9,74.13,23700.0,27.3391,27.3391,27.2285,27.3133,23700.0
2009-01-23 14:20:00,74.08,74.13,73.97,74.06,21100.0,27.2948,27.3133,27.2543,27.2875,21100.0
2009-01-23 14:30:00,74.02,74.08,73.96,74.02,21800.0,27.2727,27.2948,27.2506,27.2727,21800.0
2009-01-23 14:40:00,74.0,74.07,73.92,74.06,21200.0,27.2654,27.2912,27.2359,27.2875,21200.0
2009-01-23 14:50:00,74.01,74.05,73.9,73.96,14800.0,27.269,27.2838,27.2285,27.2506,14800.0
2009-01-23 15:00:00,73.97,74.06,73.9,74.04,24000.0,27.2543,27.2875,27.2285,27.2801,24000.0
2009-01-23 15:10:00,73.97,74.05,73.9,73.98,27200.0,27.2543,27.2838,27.2285,27.258,27200.0
2009-01-23 15:20:00,74.04,74.04,73.61,73.98,35700.0,27.2801,27.2801,27.1217,27.258,35700.0
2009-01-23 15:30:00,73.91,73.97,73.35,73.39,19100.0,27.2322,27.2543,27.0259,27.0406,19100.0
2009-01-23 15:40:00,73.39,73.99,73.28,73.91,27300.0,27.0406,27.2617,27.0001,27.2322,27300.0
2009-01-23 15:50:00,73.97,74.01,73.61,73.61,30200.0,27.2543,27.269,27.1217,27.1217,30200.0
2009-01-26 09:30:00,73.78,73.95,73.07,73.89,15100.0,27.1843,27.2469,26.9227,27.2248,15100.0
2009-01-26 09:40:00,73.9,73.93,73.69,73.73,5100.0,27.2285,27.2396,27.1511,27.1659,5100.0
2009-01-26 09:50:00,73.82,73.88,73.75,73.88,2700.0,27.199,27.2211,27.1732,27.2211,2700.0
2009-01-26 10:00:00,73.88,73.89,73.79,73.87,24700.0,27.2211,27.2248,27.188,27.2175,24700.0
2009-01-26 10:10:00,73.83,74.14,73.83,74.06,10600.0,27.2027,27.3169,27.2027,27.2875,10600.0
2009-01-26 10:20:00,74.06,74.24,74.05,74.05,4900.0,27.2875,27.3538,27.2838,27.2838,4900.0
2009-01-26 10:30:00,74.0,74.0,73.91,74.0,20800.0,27.2654,27.2654,27.2322,27.2654,20800.0
2009-01-26 10:40:00,73.99,74.0,73.81,73.82,37000.0,27.2617,27.2654,27.1954,27.199,37000.0
2009-01-26 10:50:00,73.9,73.9,73.83,73.9,3400.0,27.2285,27.2285,27.2027,27.2285,3400.0
2009-01-26 11:00:00,73.88,73.92,73.8,73.83,7200.0,27.2211,27.2359,27.1917,27.2027,7200.0
2009-01-26 11:10:00,73.92,73.92,73.61,73.84,6200.0,27.2359,27.2359,27.1217,27.2064,6200.0
2009-01-26 11:20:00,73.79,73.92,73.69,73.9,10100.0,27.188,27.2359,27.1511,27.2285,10100.0
2009-01-26 11:30:00,73.9,73.9,73.84,73.85,10800.0,27.2285,27.2285,27.2064,27.2101,10800.0
2009-01-26 11:40:00,73.9,74.0,73.64,73.9,12500.0,27.2285,27.2654,27.1327,27.2285,12500.0
2009-01-26 11:50:00,73.98,74.0,73.8,73.84,4500.0,27.258,27.2654,27.1917,27.2064,4500.0
2009-01-26 12:00:00,73.94,74.0,73.8,73.86,12900.0,27.2433,27.2654,27.1917,27.2138,12900.0
2009-01-26 12:10:00,73.91,74.0,73.88,73.93,4000.0,27.2322,27.2654,27.2211,27.2396,4000.0
2009-01-26 12:20:00,73.95,74.0,73.89,73.91,8700.0,27.2469,27.2654,27.2248,27.2322,8700.0
2009-01-26 12:30:00,73.99,74.0,73.86,73.86,4900.0,27.2617,27.2654,27.2138,27.2138,4900.0
2009-01-26 12:40:00,73.95,73.95,73.83,73.86,31500.0,27.2469,27.2469,27.2027,27.2138,31500.0
2009-01-26 12:50:00,73.95,73.95,73.86,73.9,18800.0,27.2469,27.2469,27.2138,27.2285,18800.0
2009-01-26 13:00:00,73.95,73.95,73.84,73.94,14200.0,27.2469,27.2469,27.2064,27.2433,14200.0
2009-01-26 13:10:00,73.95,73.95,73.9,73.91,13000.0,27.2469,27.2469,27.2285,27.2322,13000.0
2009-01-26 13:20:00,73.94,73.95,73.85,73.86,20200.0,27.2433,27.2469,27.2101,27.2138,20200.0
2009-01-26 13:30:00,73.91,73.93,73.84,73.92,14000.0,27.2322,27.2396,27.2064,27.2359,14000.0
2009-01-26 13:40:00,73.9,73.92,73.82,73.9,38400.0,27.2285,27.2359,27.199,27.2285,38400.0
2009-01-26 13:50:00,73.9,73.92,73.8,73.9,19200.0,27.2285,27.2359,27.1917,27.2285,19200.0
2009-01-26 14:00:00,73.9,73.9,73.86,73.87,5600.0,27.2285,27.2285,27.2138,27.2175,5600.0
2009-01-26 14:10:00,73.88,73.9,73.63,73.81,13400.0,27.2211,27.2285,27.129,27.1954,13400.0
2009-01-26 14:20:00,73.82,73.9,73.82,73.88,3800.0,27.199,27.2285,27.199,27.2211,3800.0
2009-01-26 14:30:00,73.88,73.9,73.79,73.79,10000.0,27.2211,27.2285,27.188,27.188,10000.0
2009-01-26 14:40:00,73.79,73.8,73.77,73.79,3600.0,27.188,27.1917,27.1806,27.188,3600.0
2009-01-26 14:50:00,73.8,73.8,73.74,73.8,8700.0,27.1917,27.1917,27.1696,27.1917,8700.0
2009-01-26 15:00:00,73.8,73.84,73.74,73.79,17100.0,27.1917,27.2064,27.1696,27.188,17100.0
2009-01-26 15:10:00,73.84,73.84,73.72,73.8,12800.0,27.2064,27.2064,27.1622,27.1917,12800.0
2009-01-26 15:20:00,73.8,73.8,73.68,73.76,20700.0,27.1917,27.1917,27.1475,27.1769,20700.0
2009-01-26 15:30:00,73.79,73.8,73.71,73.78,28100.0,27.188,27.1917,27.1585,27.1843,28100.0
2009-01-26 15:40:00,73.74,73.79,73.5,73.7,41900.0,27.1696,27.188,27.0811,27.1548,41900.0
2009-01-26 15:50:00,73.7,73.73,73.5,73.5,13500.0,27.1548,27.1659,27.0811,27.0811,13500.0
2009-01-27 09:30:00,74.17,74.17,73.57,74.07,17800.0,27.328,27.328,27.1069,27.2912,17800.0
2009-01-27 09:40:00,73.86,74.05,73.86,73.98,5100.0,27.2138,27.2838,27.2138,27.258,5100.0
2009-01-27 09:50:00,74.03,74.05,73.82,73.85,12400.0,27.2764,27.2838,27.199,27.2101,12400.0
2009-01-27 10:00:00,73.91,74.05,73.82,74.01,43600.0,27.2322,27.2838,27.199,27.269,43600.0
2009-01-27 10:10:00,74.0,74.08,73.92,74.0,17300.0,27.2654,27.2948,27.2359,27.2654,17300.0
2009-01-27 10:20:00,74.0,74.19,73.86,73.94,38100.0,27.2654,27.3354,27.2138,27.2433,38100.0
2009-01-27 10:30:00,73.92,73.99,73.86,73.98,14400.0,27.2359,27.2617,27.2138,27.258,14400.0
2009-01-27 10:40:00,73.92,74.0,73.88,73.93,15600.0,27.2359,27.2654,27.2211,27.2396,15600.0
2009-01-27 10:50:00,73.99,73.99,73.91,73.98,10100.0,27.2617,27.2617,27.2322,27.258,10100.0
2009-01-27 11:00:00,73.95,74.1,73.91,74.09,48600.0,27.2469,27.3022,27.2322,27.2985,48600.0
2009-01-27 11:10:00,74.09,74.13,74.04,74.1,24500.0,27.2985,27.3133,27.2801,27.3022,24500.0
2009-01-27 11:20:00,74.14,74.16,74.0,74.13,17900.0,27.3169,27.3243,27.2654,27.3133,17900.0
2009-01-27 11:30:00,74.14,74.15,73.94,74.05,18000.0,27.3169,27.3206,27.2433,27.2838,18000.0
2009-01-27 11:40:00,74.09,74.1,74.0,74.06,9600.0,27.2985,27.3022,27.2654,27.2875,9600.0
2009-01-27 11:50:00,73.96,74.06,73.95,74.0,9700.0,27.2506,27.2875,27.2469,27.2654,9700.0
2009-01-27 12:00:00,73.98,74.03,73.81,73.89,8400.0,27.258,27.2764,27.1954,27.2248,8400.0
2009-01-27 12:10:00,73.91,73.95,73.84,73.92,4300.0,27.2322,27.2469,27.2064,27.2359,4300.0
2009-01-27 12:20:00,73.93,73.97,73.86,73.91,7000.0,27.2396,27.2543,27.2138,27.2322,7000.0
2009-01-27 12:30:00,73.97,74.05,73.9,74.0,7400.0,27.2543,27.2838,27.2285,27.2654,7400.0
2009-01-27 12:40:00,73.89,74.05,73.89,74.0,4000.0,27.2248,27.2838,27.2248,27.2654,4000.0
2009-01-27 12:50:00,73.93,74.04,73.93,73.96,11700.0,27.2396,27.2801,27.2396,27.2506,11700.0
2009-01-27 13:00:00,73.96,74.0,73.96,73.98,6400.0,27.2506,27.2654,27.2506,27.258,6400.0
2009-01-27 13:10:00,73.98,73.99,73.82,73.82,14700.0,27.258,27.2617,27.199,27.199,14700.0
2009-01-27 13:20:00,73.9,73.97,73.83,73.83,19600.0,27.2285,27.2543,27.2027,27.2027,19600.0
2009-01-27 13:30:00,73.83,74.05,73.83,73.92,15500.0,27.2027,27.2838,27.2027,27.2359,15500.0
2009-01-27 13:40:00,73.86,73.96,73.86,73.9,8800.0,27.2138,27.2506,27.2138,27.2285,8800.0
2009-01-27 13:50:00,73.9,73.93,73.84,73.89,6800.0,27.2285,27.2396,27.2064,27.2248,6800.0
2009-01-27 14:00:00,73.85,73.94,73.78,73.94,7200.0,27.2101,27.2433,27.1843,27.2433,7200.0
2009-01-27 14:10:00,73.9,73.99,73.9,73.99,3600.0,27.2285,27.2617,27.2285,27.2617,3600.0
2009-01-27 14:20:00,73.98,73.98,73.91,73.95,6500.0,27.258,27.258,27.2322,27.2469,6500.0
2009-01-27 14:30:00,73.93,73.99,73.81,73.88,23900.0,27.2396,27.2617,27.1954,27.2211,23900.0
2009-01-27 14:40:00,73.88,73.89,73.81,73.88,2000.0,27.2211,27.2248,27.1954,27.2211,2000.0
2009-01-27 14:50:00,73.86,73.9,73.83,73.83,9300.0,27.2138,27.2285,27.2027,27.2027,9300.0
2009-01-27 15:00:00,73.83,73.9,73.75,73.82,19000.0,27.2027,27.2285,27.1732,27.199,19000.0
2009-01-27 15:10:00,73.77,73.86,73.75,73.81,16300.0,27.1806,27.2138,27.1732,27.1954,16300.0
2009-01-27 15:20:00,73.77,73.83,73.7,73.77,14000.0,27.1806,27.2027,27.1548,27.1806,14000.0
2009-01-27 15:30:00,73.8,74.18,73.79,74.12,23100.0,27.1917,27.3317,27.188,27.3096,23100.0
2009-01-27 15:40:00,74.19,74.35,74.0,74.35,25200.0,27.3354,27.3943,27.2654,27.3943,25200.0
2009-01-27 15:50:00,74.33,74.44,74.13,74.18,49900.0,27.3869,27.4275,27.3133,27.3317,49900.0
2009-01-28 09:30:00,74.94,75.19,74.77,74.92,36200.0,27.6117,27.7038,27.5491,27.6043,36200.0
2009-01-28 09:40:00,74.92,75.13,74.86,75.04,30600.0,27.6043,27.6817,27.5822,27.6485,30600.0
2009-01-28 09:50:00,75.08,75.19,74.95,75.15,106100.0,27.6633,27.7038,27.6154,27.6891,106100.0
2009-01-28 10:00:00,75.1,75.22,75.1,75.15,125100.0,27.6707,27.7149,27.6707,27.6891,125100.0
2009-01-28 10:10:00,75.12,75.42,75.12,75.42,69100.0,27.678,27.7886,27.678,27.7886,69100.0
2009-01-28 10:20:00,75.41,75.48,75.25,75.42,23300.0,27.7849,27.8107,27.7259,27.7886,23300.0
2009-01-28 10:30:00,75.42,75.62,75.3,75.62,80100.0,27.7886,27.8623,27.7443,27.8623,80100.0
2009-01-28 10:40:00,75.62,75.62,75.54,75.61,15600.0,27.8623,27.8623,27.8328,27.8586,15600.0
2009-01-28 10:50:00,75.59,75.65,75.58,75.63,34000.0,27.8512,27.8733,27.8475,27.8659,34000.0
2009-01-28 11:00:00,75.65,75.67,75.58,75.6,47400.0,27.8733,27.8807,27.8475,27.8549,47400.0
2009-01-28 11:10:00,75.59,75.61,75.51,75.51,16200.0,27.8512,27.8586,27.8217,27.8217,16200.0
2009-01-28 11:20:00,75.51,75.6,75.45,75.57,41600.0,27.8217,27.8549,27.7996,27.8438,41600.0
2009-01-28 11:30:00,75.58,75.64,75.56,75.59,19600.0,27.8475,27.8696,27.8401,27.8512,19600.0
2009-01-28 11:40:00,75.56,75.6,75.5,75.53,16900.0,27.8401,27.8549,27.818,27.8291,16900.0
2009-01-28 11:50:00,75.51,75.58,75.48,75.5,9800.0,27.8217,27.8475,27.8107,27.818,9800.0
2009-01-28 12:00:00,75.54,75.56,75.45,75.55,100600.0,27.8328,27.8401,27.7996,27.8365,100600.0
2009-01-28 12:10:00,75.55,75.63,75.51,75.55,92800.0,27.8365,27.8659,27.8217,27.8365,92800.0
2009-01-28 12:20:00,75.56,75.58,75.55,75.56,34800.0,27.8401,27.8475,27.8365,27.8401,34800.0
2009-01-28 12:30:00,75.56,75.65,75.55,75.64,83900.0,27.8401,27.8733,27.8365,27.8696,83900.0
2009-01-28 12:40:00,75.65,75.7,75.6,75.7,15500.0,27.8733,27.8917,27.8549,27.8917,15500.0
2009-01-28 12:50:00,75.7,75.81,75.69,75.74,7800.0,27.8917,27.9323,27.888,27.9065,7800.0
2009-01-28 13:00:00,75.74,75.81,75.69,75.7,9100.0,27.9065,27.9323,27.888,27.8917,9100.0
2009-01-28 13:10:00,75.69,75.8,75.69,75.69,3600.0,27.888,27.9286,27.888,27.888,3600.0
2009-01-28 13:20:00,75.75,75.81,75.69,75.81,8500.0,27.9101,27.9323,27.888,27.9323,8500.0
2009-01-28 13:30:00,75.81,76.14,75.81,76.14,37900.0,27.9323,28.0538,27.9323,28.0538,37900.0
2009-01-28 13:40:00,76.1,76.16,76.07,76.13,11000.0,28.0391,28.0612,28.0281,28.0502,11000.0
2009-01-28 13:50:00,76.11,76.17,76.01,76.12,4500.0,28.0428,28.0649,28.0059,28.0465,4500.0
2009-01-28 14:00:00,76.12,76.55,76.11,76.54,11300.0,28.0465,28.2049,28.0428,28.2012,11300.0
2009-01-28 14:10:00,76.55,76.55,76.25,76.5,26800.0,28.2049,28.2049,28.0944,28.1865,26800.0
2009-01-28 14:20:00,76.43,76.82,76.21,76.54,27300.0,28.1607,28.3044,28.0796,28.2012,27300.0
2009-01-28 14:30:00,76.54,76.72,76.18,76.27,25300.0,28.2012,28.2675,28.0686,28.1017,25300.0
2009-01-28 14:40:00,76.29,76.47,76.2,76.2,16300.0,28.1091,28.1754,28.076,28.076,16300.0
2009-01-28 14:50:00,76.26,76.5,76.25,76.5,7000.0,28.0981,28.1865,28.0944,28.1865,7000.0
2009-01-28 15:00:00,76.5,76.71,76.44,76.56,25100.0,28.1865,28.2639,28.1644,28.2086,25100.0
2009-01-28 15:10:00,76.57,76.73,76.54,76.7,20800.0,28.2123,28.2712,28.2012,28.2602,20800.0
2009-01-28 15:20:00,76.7,76.79,76.58,76.79,38300.0,28.2602,28.2933,28.216,28.2933,38300.0
2009-01-28 15:30:00,76.77,76.79,76.38,76.78,18400.0,28.286,28.2933,28.1423,28.2897,18400.0
2009-01-28 15:40:00,76.79,76.79,76.68,76.77,34500.0,28.2933,28.2933,28.2528,28.286,34500.0
2009-01-28 15:50:00,76.76,76.87,76.57,76.8,64200.0,28.2823,28.3228,28.2123,28.297,64200.0
2009-01-29 09:30:00,75.95,76.36,75.59,76.3,35700.0,27.9838,28.1349,27.8512,28.1128,35700.0
2009-01-29 09:40:00,76.28,76.29,75.8,76.0,60200.0,28.1054,28.1091,27.9286,28.0023,60200.0
2009-01-29 09:50:00,75.97,76.0,74.52,75.5,84000.0,27.9912,28.0023,27.457,27.818,84000.0
2009-01-29 10:00:00,75.48,75.71,75.33,75.53,26000.0,27.8107,27.8954,27.7554,27.8291,26000.0
2009-01-29 10:10:00,75.5,75.54,75.26,75.38,26600.0,27.818,27.8328,27.7296,27.7738,26600.0
2009-01-29 10:20:00,75.39,75.4,75.2,75.28,11400.0,27.7775,27.7812,27.7075,27.737,11400.0
2009-01-29 10:30:00,75.33,75.45,75.32,75.37,10100.0,27.7554,27.7996,27.7517,27.7701,10100.0
2009-01-29 10:40:00,75.45,75.53,75.37,75.49,12300.0,27.7996,27.8291,27.7701,27.8144,12300.0
2009-01-29 10:50:00,75.49,75.55,75.45,75.55,19800.0,27.8144,27.8365,27.7996,27.8365,19800.0
2009-01-29 11:00:00,75.55,75.63,75.5,75.52,20400.0,27.8365,27.8659,27.818,27.8254,20400.0
2009-01-29 11:10:00,75.53,75.55,75.5,75.51,26800.0,27.8291,27.8365,27.818,27.8217,26800.0
2009-01-29 11:20:00,75.52,75.69,75.5,75.57,40600.0,27.8254,27.888,27.818,27.8438,40600.0
2009-01-29 11:30:00,75.56,75.6,75.52,75.56,10700.0,27.8401,27.8549,27.8254,27.8401,10700.0
2009-01-29 11:40:00,75.53,75.57,75.12,75.16,15000.0,27.8291,27.8438,27.678,27.6928,15000.0
2009-01-29 11:50:00,75.14,75.47,74.9,74.9,10400.0,27.6854,27.807,27.597,27.597,10400.0
2009-01-29 12:00:00,75.38,75.38,74.9,74.98,10100.0,27.7738,27.7738,27.597,27.6264,10100.0
2009-01-29 12:10:00,74.9,75.0,74.9,75.0,6900.0,27.597,27.6338,27.597,27.6338,6900.0
2009-01-29 12:20:00,75.06,75.36,75.04,75.29,4100.0,27.6559,27.7665,27.6485,27.7407,4100.0
2009-01-29 12:30:00,75.13,75.34,75.0,75.14,2600.0,27.6817,27.7591,27.6338,27.6854,2600.0
2009-01-29 12:40:00,75.03,75.24,75.0,75.0,1400.0,27.6449,27.7222,27.6338,27.6338,1400.0
2009-01-29 12:50:00,75.01,75.33,74.93,75.33,4200.0,27.6375,27.7554,27.608,27.7554,4200.0
2009-01-29 13:00:00,75.17,75.33,75.12,75.16,10000.0,27.6964,27.7554,27.678,27.6928,10000.0
2009-01-29 13:10:00,75.29,75.29,75.16,75.24,2800.0,27.7407,27.7407,27.6928,27.7222,2800.0
2009-01-29 13:20:00,75.2,75.29,75.2,75.26,9000.0,27.7075,27.7407,27.7075,27.7296,9000.0
2009-01-29 13:30:00,75.3,75.3,75.09,75.21,6400.0,27.7443,27.7443,27.667,27.7112,6400.0
2009-01-29 13:40:00,75.21,75.21,75.09,75.16,3700.0,27.7112,27.7112,27.667,27.6928,3700.0
2009-01-29 13:50:00,75.1,75.16,75.1,75.12,3700.0,27.6707,27.6928,27.6707,27.678,3700.0
2009-01-29 14:00:00,75.17,75.29,75.11,75.17,6500.0,27.6964,27.7407,27.6743,27.6964,6500.0
2009-01-29 14:10:00,75.27,75.29,75.11,75.15,14300.0,27.7333,27.7407,27.6743,27.6891,14300.0
2009-01-29 14:20:00,75.14,75.23,75.09,75.21,8200.0,27.6854,27.7186,27.667,27.7112,8200.0
2009-01-29 14:30:00,75.15,75.21,75.1,75.11,11300.0,27.6891,27.7112,27.6707,27.6743,11300.0
2009-01-29 14:40:00,75.15,75.17,75.1,75.17,5800.0,27.6891,27.6964,27.6707,27.6964,5800.0
2009-01-29 14:50:00,75.17,75.24,74.93,75.1,14800.0,27.6964,27.7222,27.608,27.6707,14800.0
2009-01-29 15:00:00,75.1,75.1,74.93,75.01,15900.0,27.6707,27.6707,27.608,27.6375,15900.0
2009-01-29 15:10:00,75.05,75.05,74.92,75.02,7300.0,27.6522,27.6522,27.6043,27.6412,7300.0
2009-01-29 15:20:00,74.93,75.06,74.9,75.06,22800.0,27.608,27.6559,27.597,27.6559,22800.0
2009-01-29 15:30:00,75.06,75.27,74.9,75.2,12500.0,27.6559,27.7333,27.597,27.7075,12500.0
2009-01-29 15:40:00,75.15,75.25,75.01,75.12,23600.0,27.6891,27.7259,27.6375,27.678,23600.0
2009-01-29 15:50:00,75.18,75.34,74.9,74.9,44500.0,27.7001,27.7591,27.597,27.597,44500.0
2009-01-30 09:30:00,75.59,75.59,75.0,75.29,37800.0,27.8512,27.8512,27.6338,27.7407,37800.0
2009-01-30 09:40:00,75.36,75.39,75.33,75.34,20600.0,27.7665,27.7775,27.7554,27.7591,20600.0
2009-01-30 09:50:00,75.35,75.35,75.2,75.26,31800.0,27.7628,27.7628,27.7075,27.7296,31800.0
2009-01-30 10:00:00,75.25,75.26,75.15,75.19,18800.0,27.7259,27.7296,27.6891,27.7038,18800.0
2009-01-30 10:10:00,75.19,75.19,75.01,75.1,15300.0,27.7038,27.7038,27.6375,27.6707,15300.0
2009-01-30 10:20:00,75.03,75.12,74.98,74.98,8200.0,27.6449,27.678,27.6264,27.6264,8200.0
2009-01-30 10:30:00,75.05,75.08,74.96,75.0,11400.0,27.6522,27.6633,27.6191,27.6338,11400.0
2009-01-30 10:40:00,74.91,74.98,74.61,74.61,7800.0,27.6007,27.6264,27.4901,27.4901,7800.0
2009-01-30 10:50:00,74.83,74.83,74.62,74.7,10000.0,27.5712,27.5712,27.4938,27.5233,10000.0
2009-01-30 11:00:00,74.78,74.87,74.73,74.82,12900.0,27.5528,27.5859,27.5343,27.5675,12900.0
2009-01-30 11:10:00,74.82,74.96,74.79,74.88,3600.0,27.5675,27.6191,27.5564,27.5896,3600.0
2009-01-30 11:20:00,74.88,75.05,74.85,74.91,19000.0,27.5896,27.6522,27.5785,27.6007,19000.0
2009-01-30 11:30:00,75.0,75.0,74.91,74.95,2900.0,27.6338,27.6338,27.6007,27.6154,2900.0
2009-01-30 11:40:00,74.98,74.98,74.95,74.98,4900.0,27.6264,27.6264,27.6154,27.6264,4900.0
2009-01-30 11:50:00,75.04,75.05,74.98,75.02,6200.0,27.6485,27.6522,27.6264,27.6412,6200.0
2009-01-30 12:00:00,75.03,75.03,75.0,75.03,9300.0,27.6449,27.6449,27.6338,27.6449,9300.0
2009-01-30 12:10:00,75.03,75.06,75.0,75.02,12300.0,27.6449,27.6559,27.6338,27.6412,12300.0
2009-01-30 12:20:00,75.04,75.06,75.0,75.06,18300.0,27.6485,27.6559,27.6338,27.6559,18300.0
2009-01-30 12:30:00,75.06,75.25,75.0,75.1,12300.0,27.6559,27.7259,27.6338,27.6707,12300.0
2009-01-30 12:40:00,75.09,75.11,75.0,75.11,17200.0,27.667,27.6743,27.6338,27.6743,17200.0
2009-01-30 12:50:00,75.11,75.25,74.96,75.08,4300.0,27.6743,27.7259,27.6191,27.6633,4300.0
2009-01-30 13:00:00,75.05,75.2,74.95,75.19,2200.0,27.6522,27.7075,27.6154,27.7038,2200.0
2009-01-30 13:10:00,75.15,75.23,75.15,75.22,6000.0,27.6891,27.7186,27.6891,27.7149,6000.0
2009-01-30 13:20:00,75.18,75.25,75.17,75.2,4500.0,27.7001,27.7259,27.6964,27.7075,4500.0
2009-01-30 13:30:00,75.17,75.2,75.05,75.09,7000.0,27.6964,27.7075,27.6522,27.667,7000.0
2009-01-30 13:40:00,75.05,75.07,74.9,74.92,9000.0,27.6522,27.6596,27.597,27.6043,9000.0
2009-01-30 13:50:00,74.94,75.09,74.77,75.06,12400.0,27.6117,27.667,27.5491,27.6559,12400.0
2009-01-30 14:00:00,75.06,75.12,74.88,75.1,11500.0,27.6559,27.678,27.5896,27.6707,11500.0
2009-01-30 14:10:00,75.03,75.11,75.0,75.09,3500.0,27.6449,27.6743,27.6338,27.667,3500.0
2009-01-30 14:20:00,75.12,75.2,75.05,75.2,4900.0,27.678,27.7075,27.6522,27.7075,4900.0
2009-01-30 14:30:00,75.18,75.25,75.11,75.19,14400.0,27.7001,27.7259,27.6743,27.7038,14400.0
2009-01-30 14:40:00,75.19,75.24,75.13,75.18,7700.0,27.7038,27.7222,27.6817,27.7001,7700.0
2009-01-30 14:50:00,75.23,75.24,75.15,75.19,6100.0,27.7186,27.7222,27.6891,27.7038,6100.0
2009-01-30 15:00:00,75.19,75.22,75.13,75.14,4800.0,27.7038,27.7149,27.6817,27.6854,4800.0
2009-01-30 15:10:00,75.21,75.25,75.06,75.24,10400.0,27.7112,27.7259,27.6559,27.7222,10400.0
2009-01-30 15:20:00,75.24,75.24,75.23,75.23,6100.0,27.7222,27.7222,27.7186,27.7186,6100.0
2009-01-30 15:30:00,75.2,75.24,75.18,75.24,14000.0,27.7075,27.7222,27.7001,27.7222,14000.0
2009-01-30 15:40:00,75.2,75.24,75.18,75.23,19900.0,27.7075,27.7222,27.7001,27.7186,19900.0
2009-01-30 15:50:00,75.24,75.24,75.23,75.24,23000.0,27.7222,27.7222,27.7186,27.7222,23000.0
2009-02-02 09:30:00,73.88,74.21,73.01,73.01,43900.0,27.5024,27.6253,27.1786,27.1786,43900.0
2009-02-02 09:40:00,73.1,73.1,72.65,73.0,23500.0,27.2121,27.2121,27.0446,27.1748,23500.0
2009-02-02 09:50:00,73.11,73.19,72.83,72.99,9400.0,27.2158,27.2456,27.1116,27.1711,9400.0
2009-02-02 10:00:00,73.09,73.27,73.01,73.16,16800.0,27.2084,27.2754,27.1786,27.2344,16800.0
2009-02-02 10:10:00,73.35,73.39,73.15,73.16,9200.0,27.3051,27.32,27.2307,27.2344,9200.0
2009-02-02 10:20:00,73.16,73.58,73.16,73.27,17600.0,27.2344,27.3908,27.2344,27.2754,17600.0
2009-02-02 10:30:00,73.23,73.49,73.11,73.49,19400.0,27.2605,27.3573,27.2158,27.3573,19400.0
2009-02-02 10:40:00,73.4,73.46,73.2,73.29,12700.0,27.3238,27.3461,27.2493,27.2828,12700.0
2009-02-02 10:50:00,73.31,73.53,73.18,73.36,13000.0,27.2902,27.3721,27.2419,27.3089,13000.0
2009-02-02 11:00:00,73.5,73.53,73.34,73.43,8700.0,27.361,27.3721,27.3014,27.3349,8700.0
2009-02-02 11:10:00,73.44,73.53,73.27,73.3,28000.0,27.3386,27.3721,27.2754,27.2865,28000.0
2009-02-02 11:20:00,73.27,73.52,73.27,73.31,24500.0,27.2754,27.3684,27.2754,27.2902,24500.0
2009-02-02 11:30:00,73.38,73.45,73.23,73.34,14200.0,27.3163,27.3424,27.2605,27.3014,14200.0
2009-02-02 11:40:00,73.33,73.4,73.27,73.34,8900.0,27.2977,27.3238,27.2754,27.3014,8900.0
2009-02-02 11:50:00,73.34,73.4,73.26,73.34,18700.0,27.3014,27.3238,27.2716,27.3014,18700.0
2009-02-02 12:00:00,73.35,73.35,73.25,73.29,14900.0,27.3051,27.3051,27.2679,27.2828,14900.0
2009-02-02 12:10:00,73.34,73.4,73.27,73.27,13600.0,27.3014,27.3238,27.2754,27.2754,13600.0
2009-02-02 12:20:00,73.3,73.33,73.23,73.27,11400.0,27.2865,27.2977,27.2605,27.2754,11400.0
2009-02-02 12:30:00,73.27,73.3,72.9,73.18,17700.0,27.2754,27.2865,27.1376,27.2419,17700.0
2009-02-02 12:40:00,73.11,73.22,73.09,73.16,15300.0,27.2158,27.2567,27.2084,27.2344,15300.0
2009-02-02 12:50:00,73.18,73.22,73.12,73.16,6800.0,27.2419,27.2567,27.2195,27.2344,6800.0
2009-02-02 13:00:00,73.2,73.36,73.11,73.16,16900.0,27.2493,27.3089,27.2158,27.2344,16900.0
2009-02-02 13:10:00,73.17,73.25,73.17,73.22,16200.0,27.2381,27.2679,27.2381,27.2567,16200.0
2009-02-02 13:20:00,73.2,73.2,73.03,73.07,7900.0,27.2493,27.2493,27.186,27.2009,7900.0
2009-02-02 13:30:00,73.03,73.17,72.9,73.17,16100.0,27.186,27.2381,27.1376,27.2381,16100.0
2009-02-02 13:40:00,73.16,73.33,73.13,73.14,3800.0,27.2344,27.2977,27.2232,27.227,3800.0
2009-02-02 13:50:00,73.21,73.21,73.13,73.17,18400.0,27.253,27.253,27.2232,27.2381,18400.0
2009-02-02 14:00:00,73.19,73.24,73.0,73.13,6300.0,27.2456,27.2642,27.1748,27.2232,6300.0
2009-02-02 14:10:00,73.19,73.22,73.1,73.22,9200.0,27.2456,27.2567,27.2121,27.2567,9200.0
2009-02-02 14:20:00,73.2,73.2,72.6,72.65,46800.0,27.2493,27.2493,27.0259,27.0446,46800.0
2009-02-02 14:30:00,72.66,72.72,72.57,72.57,20500.0,27.0483,27.0706,27.0148,27.0148,20500.0
2009-02-02 14:40:00,72.61,72.69,72.52,72.55,8800.0,27.0297,27.0594,26.9962,27.0073,8800.0
2009-02-02 14:50:00,72.55,72.61,72.52,72.57,12600.0,27.0073,27.0297,26.9962,27.0148,12600.0
2009-02-02 15:00:00,72.57,72.82,72.4,72.46,128400.0,27.0148,27.1078,26.9515,26.9738,128400.0
2009-02-02 15:10:00,72.46,72.64,72.45,72.64,37000.0,26.9738,27.0408,26.9701,27.0408,37000.0
2009-02-02 15:20:00,72.88,72.88,72.64,72.7,18600.0,27.1302,27.1302,27.0408,27.0632,18600.0
2009-02-02 15:30:00,72.7,73.05,72.7,72.88,19100.0,27.0632,27.1935,27.0632,27.1302,19100.0
2009-02-02 15:40:00,72.86,73.05,72.83,72.95,18000.0,27.1227,27.1935,27.1116,27.1562,18000.0
2009-02-02 15:50:00,72.87,73.04,72.75,72.85,19500.0,27.1265,27.1897,27.0818,27.119,19500.0
2009-02-03 09:30:00,73.47,73.48,73.16,73.19,17300.0,27.3498,27.3535,27.2344,27.2456,17300.0
2009-02-03 09:40:00,73.12,73.18,72.51,72.76,42900.0,27.2195,27.2419,26.9924,27.0855,42900.0
2009-02-03 09:50:00,72.74,72.94,72.52,72.61,30300.0,27.0781,27.1525,26.9962,27.0297,30300.0
2009-02-03 10:00:00,72.62,72.8,72.55,72.75,79400.0,27.0334,27.1004,27.0073,27.0818,79400.0
2009-02-03 10:10:00,72.85,72.99,72.77,72.91,6300.0,27.119,27.1711,27.0892,27.1413,6300.0
2009-02-03 10:20:00,72.9,72.99,72.81,72.97,7700.0,27.1376,27.1711,27.1041,27.1637,7700.0
2009-02-03 10:30:00,72.91,72.98,72.91,72.98,12900.0,27.1413,27.1674,27.1413,27.1674,12900.0
2009-02-03 10:40:00,73.15,73.17,73.07,73.17,2900.0,27.2307,27.2381,27.2009,27.2381,2900.0
2009-02-03 10:50:00,73.08,73.16,72.83,72.88,6300.0,27.2046,27.2344,27.1116,27.1302,6300.0
2009-02-03 11:00:00,72.93,73.15,72.9,73.05,23100.0,27.1488,27.2307,27.1376,27.1935,23100.0
2009-02-03 11:10:00,73.05,73.14,72.91,73.06,3500.0,27.1935,27.227,27.1413,27.1972,3500.0
2009-02-03 11:20:00,73.14,73.17,73.11,73.16,4100.0,27.227,27.2381,27.2158,27.2344,4100.0
2009-02-03 11:30:00,73.16,73.31,73.15,73.31,20600.0,27.2344,27.2902,27.2307,27.2902,20600.0
2009-02-03 11:40:00,73.26,73.39,73.23,73.39,16100.0,27.2716,27.32,27.2605,27.32,16100.0
2009-02-03 11:50:00,73.39,73.43,73.25,73.39,29500.0,27.32,27.3349,27.2679,27.32,29500.0
2009-02-03 12:00:00,73.39,73.47,73.3,73.45,14100.0,27.32,27.3498,27.2865,27.3424,14100.0
2009-02-03 12:10:00,73.45,73.47,73.3,73.39,21700.0,27.3424,27.3498,27.2865,27.32,21700.0
2009-02-03 12:20:00,73.35,73.47,73.34,73.47,3200.0,27.3051,27.3498,27.3014,27.3498,3200.0
2009-02-03 12:30:00,73.41,73.47,73.32,73.4,2800.0,27.3275,27.3498,27.294,27.3238,2800.0
2009-02-03 12:40:00,73.41,73.5,73.33,73.5,16400.0,27.3275,27.361,27.2977,27.361,16400.0
2009-02-03 12:50:00,73.5,73.51,73.42,73.46,21600.0,27.361,27.3647,27.3312,27.3461,21600.0
2009-02-03 13:00:00,73.47,73.47,73.39,73.44,8300.0,27.3498,27.3498,27.32,27.3386,8300.0
2009-02-03 13:10:00,73.41,73.45,73.32,73.34,11600.0,27.3275,27.3424,27.294,27.3014,11600.0
2009-02-03 13:20:00,73.34,73.39,73.27,73.38,8600.0,27.3014,27.32,27.2754,27.3163,8600.0
2009-02-03 13:30:00,73.38,73.38,73.27,73.35,11100.0,27.3163,27.3163,27.2754,27.3051,11100.0
2009-02-03 13:40:00,73.35,73.38,73.25,73.25,10200.0,27.3051,27.3163,27.2679,27.2679,10200.0
2009-02-03 13:50:00,73.25,73.25,73.03,73.07,17800.0,27.2679,27.2679,27.186,27.2009,17800.0
2009-02-03 14:00:00,73.07,73.12,72.93,72.93,6700.0,27.2009,27.2195,27.1488,27.1488,6700.0
2009-02-03 14:10:00,73.0,73.1,72.9,73.0,5200.0,27.1748,27.2121,27.1376,27.1748,5200.0
2009-02-03 14:20:00,72.94,73.09,72.94,73.09,4500.0,27.1525,27.2084,27.1525,27.2084,4500.0
2009-02-03 14:30:00,73.01,73.09,72.88,72.99,7200.0,27.1786,27.2084,27.1302,27.1711,7200.0
2009-02-03 14:40:00,73.0,73.06,72.95,73.02,8400.0,27.1748,27.1972,27.1562,27.1823,8400.0
2009-02-03 14:50:00,73.06,73.1,73.0,73.01,11100.0,27.1972,27.2121,27.1748,27.1786,11100.0
2009-02-03 15:00:00,73.04,73.04,72.75,73.0,23200.0,27.1897,27.1897,27.0818,27.1748,23200.0
2009-02-03 15:10:00,72.99,73.0,72.91,72.97,9300.0,27.1711,27.1748,27.1413,27.1637,9300.0
2009-02-03 15:20:00,72.97,73.02,72.91,73.01,7100.0,27.1637,27.1823,27.1413,27.1786,7100.0
2009-02-03 15:30:00,73.02,73.1,72.95,72.97,9600.0,27.1823,27.2121,27.1562,27.1637,9600.0
2009-02-03 15:40:00,72.96,73.03,72.95,72.96,12600.0,27.16,27.186,27.1562,27.16,12600.0
2009-02-03 15:50:00,72.99,73.03,72.96,73.03,10900.0,27.1711,27.186,27.16,27.186,10900.0
2009-02-04 09:30:00,73.48,73.54,73.06,73.32,19500.0,27.3535,27.3759,27.1972,27.294,19500.0
2009-02-04 09:40:00,73.36,73.45,73.17,73.37,18000.0,27.3089,27.3424,27.2381,27.3126,18000.0
2009-02-04 09:50:00,73.35,73.48,73.32,73.48,7200.0,27.3051,27.3535,27.294,27.3535,7200.0
2009-02-04 10:00:00,73.48,73.53,73.38,73.53,12700.0,27.3535,27.3721,27.3163,27.3721,12700.0
2009-02-04 10:10:00,73.53,73.53,73.5,73.5,7200.0,27.3721,27.3721,27.361,27.361,7200.0
2009-02-04 10:20:00,73.48,73.52,73.42,73.46,5200.0,27.3535,27.3684,27.3312,27.3461,5200.0
2009-02-04 10:30:00,73.49,73.52,73.41,73.49,13300.0,27.3573,27.3684,27.3275,27.3573,13300.0
2009-02-04 10:40:00,73.48,73.51,73.42,73.49,11100.0,27.3535,27.3647,27.3312,27.3573,11100.0
2009-02-04 10:50:00,73.49,73.5,73.47,73.47,4000.0,27.3573,27.361,27.3498,27.3498,4000.0
2009-02-04 11:00:00,73.49,73.54,73.48,73.5,14900.0,27.3573,27.3759,27.3535,27.361,14900.0
2009-02-04 11:10:00,73.54,73.57,73.46,73.53,11500.0,27.3759,27.387,27.3461,27.3721,11500.0
2009-02-04 11:20:00,73.51,73.52,73.44,73.49,28500.0,27.3647,27.3684,27.3386,27.3573,28500.0
2009-02-04 11:30:00,73.52,73.52,73.47,73.49,27000.0,27.3684,27.3684,27.3498,27.3573,27000.0
2009-02-04 11:40:00,73.48,73.49,73.4,73.4,6800.0,27.3535,27.3573,27.3238,27.3238,6800.0
2009-02-04 11:50:00,73.46,73.47,73.34,73.47,3400.0,27.3461,27.3498,27.3014,27.3498,3400.0
2009-02-04 12:00:00,73.47,73.47,73.32,73.45,10200.0,27.3498,27.3498,27.294,27.3424,10200.0
2009-02-04 12:10:00,73.39,73.47,73.39,73.46,4700.0,27.32,27.3498,27.32,27.3461,4700.0
2009-02-04 12:20:00,73.46,73.47,73.41,73.46,7800.0,27.3461,27.3498,27.3275,27.3461,7800.0
2009-02-04 12:30:00,73.43,73.47,73.38,73.47,11400.0,27.3349,27.3498,27.3163,27.3498,11400.0
2009-02-04 12:40:00,73.47,73.47,73.4,73.44,5500.0,27.3498,27.3498,27.3238,27.3386,5500.0
2009-02-04 12:50:00,73.42,73.45,73.28,73.33,10500.0,27.3312,27.3424,27.2791,27.2977,10500.0
2009-02-04 13:00:00,73.36,73.41,73.2,73.34,6900.0,27.3089,27.3275,27.2493,27.3014,6900.0
2009-02-04 13:10:00,73.36,73.37,73.24,73.31,16900.0,27.3089,27.3126,27.2642,27.2902,16900.0
2009-02-04 13:20:00,73.26,73.34,73.26,73.3,5600.0,27.2716,27.3014,27.2716,27.2865,5600.0
2009-02-04 13:30:00,73.3,73.32,73.24,73.24,5800.0,27.2865,27.294,27.2642,27.2642,5800.0
2009-02-04 13:40:00,73.31,73.31,73.04,73.05,18800.0,27.2902,27.2902,27.1897,27.1935,18800.0
2009-02-04 13:50:00,73.08,73.18,72.95,73.09,26200.0,27.2046,27.2419,27.1562,27.2084,26200.0
2009-02-04 14:00:00,73.1,73.11,72.92,73.09,9100.0,27.2121,27.2158,27.1451,27.2084,9100.0
2009-02-04 14:10:00,73.04,73.09,72.9,72.97,33900.0,27.1897,27.2084,27.1376,27.1637,33900.0
2009-02-04 14:20:00,72.98,73.03,72.85,72.95,59800.0,27.1674,27.186,27.119,27.1562,59800.0
2009-02-04 14:30:00,72.95,73.01,72.87,72.88,19500.0,27.1562,27.1786,27.1265,27.1302,19500.0
2009-02-04 14:40:00,72.99,73.23,72.84,72.89,14100.0,27.1711,27.2605,27.1153,27.1339,14100.0
2009-02-04 14:50:00,72.99,73.05,72.84,73.04,16800.0,27.1711,27.1935,27.1153,27.1897,16800.0
2009-02-04 15:00:00,73.02,73.04,72.88,73.02,12400.0,27.1823,27.1897,27.1302,27.1823,12400.0
2009-02-04 15:10:00,73.09,73.2,73.03,73.18,11100.0,27.2084,27.2493,27.186,27.2419,11100.0
2009-02-04 15:20:00,73.12,73.17,72.84,72.87,26300.0,27.2195,27.2381,27.1153,27.1265,26300.0
2009-02-04 15:30:00,72.87,73.14,72.85,72.99,26300.0,27.1265,27.227,27.119,27.1711,26300.0
2009-02-04 15:40:00,72.95,73.0,72.92,72.98,33700.0,27.1562,27.1748,27.1451,27.1674,33700.0
2009-02-04 15:50:00,73.07,73.19,72.95,73.08,12900.0,27.2009,27.2456,27.1562,27.2046,12900.0
2009-02-05 09:30:00,73.33,73.44,73.03,73.26,14900.0,27.2977,27.3386,27.186,27.2716,14900.0
2009-02-05 09:40:00,73.28,73.45,73.22,73.45,18500.0,27.2791,27.3424,27.2567,27.3424,18500.0
2009-02-05 09:50:00,73.45,73.76,73.36,73.71,65600.0,27.3424,27.4578,27.3089,27.4392,65600.0
2009-02-05 10:00:00,73.66,73.69,73.4,73.54,13800.0,27.4205,27.4317,27.3238,27.3759,13800.0
2009-02-05 10:10:00,73.57,73.57,73.42,73.42,7900.0,27.387,27.387,27.3312,27.3312,7900.0
2009-02-05 10:20:00,73.43,73.52,73.21,73.3,15700.0,27.3349,27.3684,27.253,27.2865,15700.0
2009-02-05 10:30:00,73.25,73.35,72.79,72.97,20600.0,27.2679,27.3051,27.0967,27.1637,20600.0
2009-02-05 10:40:00,72.86,72.99,72.81,72.99,7600.0,27.1227,27.1711,27.1041,27.1711,7600.0
2009-02-05 10:50:00,72.96,72.96,72.83,72.91,13900.0,27.16,27.16,27.1116,27.1413,13900.0
2009-02-05 11:00:00,72.91,72.96,72.89,72.95,16000.0,27.1413,27.16,27.1339,27.1562,16000.0
2009-02-05 11:10:00,72.91,72.96,72.9,72.95,14100.0,27.1413,27.16,27.1376,27.1562,14100.0
2009-02-05 11:20:00,72.95,72.96,72.85,72.87,11400.0,27.1562,27.16,27.119,27.1265,11400.0
2009-02-05 11:30:00,72.89,72.92,72.8,72.89,9600.0,27.1339,27.1451,27.1004,27.1339,9600.0
2009-02-05 11:40:00,72.83,72.86,72.35,72.4,25000.0,27.1116,27.1227,26.9329,26.9515,25000.0
2009-02-05 11:50:00,72.37,72.86,72.37,72.51,22300.0,26.9403,27.1227,26.9403,26.9924,22300.0
2009-02-05 12:00:00,72.47,72.56,72.38,72.46,17700.0,26.9776,27.0111,26.944,26.9738,17700.0
2009-02-05 12:10:00,72.7,72.71,72.39,72.47,13800.0,27.0632,27.0669,26.9478,26.9776,13800.0
2009-02-05 12:20:00,72.45,72.58,72.31,72.44,12000.0,26.9701,27.0185,26.918,26.9664,12000.0
2009-02-05 12:30:00,72.42,72.79,72.3,72.6,7800.0,26.9589,27.0967,26.9143,27.0259,7800.0
2009-02-05 12:40:00,72.47,72.62,72.34,72.48,10000.0,26.9776,27.0334,26.9292,26.9813,10000.0
2009-02-05 12:50:00,72.75,72.75,72.25,72.38,16300.0,27.0818,27.0818,26.8957,26.944,16300.0
2009-02-05 13:00:00,72.37,72.46,72.12,72.15,28200.0,26.9403,26.9738,26.8473,26.8584,28200.0
2009-02-05 13:10:00,72.22,72.31,72.08,72.25,33500.0,26.8845,26.918,26.8324,26.8957,33500.0
2009-02-05 13:20:00,72.29,72.4,72.12,72.15,18600.0,26.9105,26.9515,26.8473,26.8584,18600.0
2009-02-05 13:30:00,72.15,72.32,72.07,72.2,25500.0,26.8584,26.9217,26.8286,26.877,25500.0
2009-02-05 13:40:00,72.32,72.44,72.2,72.42,8100.0,26.9217,26.9664,26.877,26.9589,8100.0
2009-02-05 13:50:00,72.28,72.34,72.03,72.16,18900.0,26.9068,26.9292,26.8138,26.8622,18900.0
2009-02-05 14:00:00,72.15,72.39,72.05,72.3,10700.0,26.8584,26.9478,26.8212,26.9143,10700.0
2009-02-05 14:10:00,72.25,72.4,72.1,72.3,8600.0,26.8957,26.9515,26.8398,26.9143,8600.0
2009-02-05 14:20:00,72.29,72.45,72.06,72.19,19100.0,26.9105,26.9701,26.8249,26.8733,19100.0
2009-02-05 14:30:00,72.2,72.34,72.03,72.08,48500.0,26.877,26.9292,26.8138,26.8324,48500.0
2009-02-05 14:40:00,72.18,72.38,72.15,72.2,18200.0,26.8696,26.944,26.8584,26.877,18200.0
2009-02-05 14:50:00,72.2,72.36,72.2,72.34,4200.0,26.877,26.9366,26.877,26.9292,4200.0
2009-02-05 15:00:00,72.34,72.4,72.2,72.32,24200.0,26.9292,26.9515,26.877,26.9217,24200.0
2009-02-05 15:10:00,72.34,72.34,72.23,72.29,15200.0,26.9292,26.9292,26.8882,26.9105,15200.0
2009-02-05 15:20:00,72.33,72.33,72.1,72.2,35900.0,26.9254,26.9254,26.8398,26.877,35900.0
2009-02-05 15:30:00,72.1,72.26,72.06,72.13,21800.0,26.8398,26.8994,26.8249,26.851,21800.0
2009-02-05 15:40:00,72.17,72.19,72.09,72.12,23300.0,26.8659,26.8733,26.8361,26.8473,23300.0
2009-02-05 15:50:00,72.12,72.26,72.06,72.08,23900.0,26.8473,26.8994,26.8249,26.8324,23900.0
2009-02-06 09:30:00,72.9,73.09,72.6,73.0,18700.0,27.1376,27.2084,27.0259,27.1748,18700.0
2009-02-06 09:40:00,73.0,73.14,73.0,73.11,29100.0,27.1748,27.227,27.1748,27.2158,29100.0
2009-02-06 09:50:00,73.11,73.14,73.01,73.14,27300.0,27.2158,27.227,27.1786,27.227,27300.0
2009-02-06 10:00:00,73.14,73.24,72.94,72.94,29100.0,27.227,27.2642,27.1525,27.1525,29100.0
2009-02-06 10:10:00,72.95,73.11,72.92,73.11,21000.0,27.1562,27.2158,27.1451,27.2158,21000.0
2009-02-06 10:20:00,73.11,73.2,73.05,73.2,37700.0,27.2158,27.2493,27.1935,27.2493,37700.0
2009-02-06 10:30:00,73.2,73.33,73.15,73.18,18400.0,27.2493,27.2977,27.2307,27.2419,18400.0
2009-02-06 10:40:00,73.19,73.33,73.19,73.29,11100.0,27.2456,27.2977,27.2456,27.2828,11100.0
2009-02-06 10:50:00,73.29,73.41,73.29,73.4,31900.0,27.2828,27.3275,27.2828,27.3238,31900.0
2009-02-06 11:00:00,73.41,73.41,73.38,73.41,17700.0,27.3275,27.3275,27.3163,27.3275,17700.0
2009-02-06 11:10:00,73.4,73.45,73.2,73.45,40300.0,27.3238,27.3424,27.2493,27.3424,40300.0
2009-02-06 11:20:00,73.44,73.44,73.35,73.43,8500.0,27.3386,27.3386,27.3051,27.3349,8500.0
2009-02-06 11:30:00,73.42,73.5,73.42,73.5,16900.0,27.3312,27.361,27.3312,27.361,16900.0
2009-02-06 11:40:00,73.5,73.52,73.46,73.51,14500.0,27.361,27.3684,27.3461,27.3647,14500.0
2009-02-06 11:50:00,73.51,73.51,73.43,73.43,20200.0,27.3647,27.3647,27.3349,27.3349,20200.0
2009-02-06 12:00:00,73.43,73.5,73.42,73.49,16000.0,27.3349,27.361,27.3312,27.3573,16000.0
2009-02-06 12:10:00,73.51,73.63,73.51,73.63,30200.0,27.3647,27.4094,27.3647,27.4094,30200.0
2009-02-06 12:20:00,73.63,73.63,73.53,73.61,10400.0,27.4094,27.4094,27.3721,27.4019,10400.0
2009-02-06 12:30:00,73.62,73.63,73.59,73.63,3400.0,27.4056,27.4094,27.3945,27.4094,3400.0
2009-02-06 12:40:00,73.63,73.63,73.62,73.62,15800.0,27.4094,27.4094,27.4056,27.4056,15800.0
2009-02-06 12:50:00,73.63,73.68,73.58,73.63,42600.0,27.4094,27.428,27.3908,27.4094,42600.0
2009-02-06 13:00:00,73.63,73.65,73.62,73.63,5400.0,27.4094,27.4168,27.4056,27.4094,5400.0
2009-02-06 13:10:00,73.62,73.65,73.55,73.63,27900.0,27.4056,27.4168,27.3796,27.4094,27900.0
2009-02-06 13:20:00,73.63,73.65,73.59,73.63,24400.0,27.4094,27.4168,27.3945,27.4094,24400.0
2009-02-06 13:30:00,73.61,73.68,73.59,73.62,37500.0,27.4019,27.428,27.3945,27.4056,37500.0
2009-02-06 13:40:00,73.63,73.83,73.63,73.81,24900.0,27.4094,27.4838,27.4094,27.4764,24900.0
2009-02-06 13:50:00,73.83,73.83,73.72,73.73,5100.0,27.4838,27.4838,27.4429,27.4466,5100.0
2009-02-06 14:00:00,73.73,73.83,73.73,73.8,13900.0,27.4466,27.4838,27.4466,27.4727,13900.0
2009-02-06 14:10:00,73.8,73.8,73.7,73.74,8600.0,27.4727,27.4727,27.4354,27.4503,8600.0
2009-02-06 14:20:00,73.75,73.76,73.7,73.76,7900.0,27.454,27.4578,27.4354,27.4578,7900.0
2009-02-06 14:30:00,73.75,73.79,73.69,73.71,10500.0,27.454,27.4689,27.4317,27.4392,10500.0
2009-02-06 14:40:00,73.71,73.71,73.64,73.69,12600.0,27.4392,27.4392,27.4131,27.4317,12600.0
2009-02-06 14:50:00,73.69,73.71,73.66,73.69,11300.0,27.4317,27.4392,27.4205,27.4317,11300.0
2009-02-06 15:00:00,73.69,73.7,73.64,73.69,15200.0,27.4317,27.4354,27.4131,27.4317,15200.0
2009-02-06 15:10:00,73.69,73.7,73.67,73.7,7600.0,27.4317,27.4354,27.4243,27.4354,7600.0
2009-02-06 15:20:00,73.7,73.71,73.69,73.7,10900.0,27.4354,27.4392,27.4317,27.4354,10900.0
2009-02-06 15:30:00,73.7,73.81,73.69,73.78,57300.0,27.4354,27.4764,27.4317,27.4652,57300.0
2009-02-06 15:40:00,73.78,73.8,73.7,73.8,43900.0,27.4652,27.4727,27.4354,27.4727,43900.0
2009-02-06 15:50:00,73.8,73.84,73.67,73.83,23200.0,27.4727,27.4875,27.4243,27.4838,23200.0
2009-02-09 09:30:00,73.7,73.85,73.56,73.83,17400.0,27.4354,27.4913,27.3833,27.4838,17400.0
2009-02-09 09:40:00,73.83,74.39,73.83,74.38,21700.0,27.4838,27.6923,27.4838,27.6886,21700.0
2009-02-09 09:50:00,74.24,74.24,74.13,74.16,15500.0,27.6364,27.6364,27.5955,27.6067,15500.0
2009-02-09 10:00:00,74.22,74.25,74.07,74.17,7900.0,27.629,27.6402,27.5732,27.6104,7900.0
2009-02-09 10:10:00,74.2,74.21,74.16,74.21,20500.0,27.6216,27.6253,27.6067,27.6253,20500.0
2009-02-09 10:20:00,74.21,74.24,74.15,74.15,4700.0,27.6253,27.6364,27.6029,27.6029,4700.0
2009-02-09 10:30:00,74.18,74.21,74.15,74.18,6500.0,27.6141,27.6253,27.6029,27.6141,6500.0
2009-02-09 10:40:00,74.21,74.21,74.15,74.21,14100.0,27.6253,27.6253,27.6029,27.6253,14100.0
2009-02-09 10:50:00,74.21,74.21,74.19,74.21,14900.0,27.6253,27.6253,27.6178,27.6253,14900.0
2009-02-09 11:00:00,74.21,74.36,74.19,74.34,39000.0,27.6253,27.6811,27.6178,27.6737,39000.0
2009-02-09 11:10:00,74.37,74.38,74.24,74.27,8900.0,27.6848,27.6886,27.6364,27.6476,8900.0
2009-02-09 11:20:00,74.27,74.37,74.27,74.37,13300.0,27.6476,27.6848,27.6476,27.6848,13300.0
2009-02-09 11:30:00,74.39,74.41,74.32,74.39,14000.0,27.6923,27.6997,27.6662,27.6923,14000.0
2009-02-09 11:40:00,74.39,74.4,74.36,74.4,9700.0,27.6923,27.696,27.6811,27.696,9700.0
2009-02-09 11:50:00,74.4,74.41,74.36,74.41,14400.0,27.696,27.6997,27.6811,27.6997,14400.0
2009-02-09 12:00:00,74.41,74.41,74.4,74.41,12700.0,27.6997,27.6997,27.696,27.6997,12700.0
2009-02-09 12:10:00,74.41,74.42,74.4,74.42,26200.0,27.6997,27.7035,27.696,27.7035,26200.0
2009-02-09 12:20:00,74.42,74.51,74.4,74.51,43600.0,27.7035,27.737,27.696,27.737,43600.0
2009-02-09 12:30:00,74.51,74.51,74.43,74.45,11500.0,27.737,27.737,27.7072,27.7146,11500.0
2009-02-09 12:40:00,74.46,74.49,74.45,74.49,10900.0,27.7183,27.7295,27.7146,27.7295,10900.0
2009-02-09 12:50:00,74.48,74.5,74.42,74.47,11600.0,27.7258,27.7332,27.7035,27.7221,11600.0
2009-02-09 13:00:00,74.47,74.5,74.46,74.49,8600.0,27.7221,27.7332,27.7183,27.7295,8600.0
2009-02-09 13:10:00,74.49,74.51,74.48,74.5,8800.0,27.7295,27.737,27.7258,27.7332,8800.0
2009-02-09 13:20:00,74.51,74.51,74.47,74.5,21000.0,27.737,27.737,27.7221,27.7332,21000.0
2009-02-09 13:30:00,74.5,74.5,74.41,74.49,9400.0,27.7332,27.7332,27.6997,27.7295,9400.0
2009-02-09 13:40:00,74.46,74.47,74.4,74.4,9100.0,27.7183,27.7221,27.696,27.696,9100.0
2009-02-09 13:50:00,74.4,74.47,74.36,74.47,29600.0,27.696,27.7221,27.6811,27.7221,29600.0
2009-02-09 14:00:00,74.46,74.48,74.37,74.45,28400.0,27.7183,27.7258,27.6848,27.7146,28400.0
2009-02-09 14:10:00,74.43,74.55,74.4,74.55,23800.0,27.7072,27.7518,27.696,27.7518,23800.0
2009-02-09 14:20:00,74.55,74.55,74.51,74.55,11200.0,27.7518,27.7518,27.737,27.7518,11200.0
2009-02-09 14:30:00,74.54,74.56,74.5,74.53,18400.0,27.7481,27.7556,27.7332,27.7444,18400.0
2009-02-09 14:40:00,74.53,74.53,74.42,74.5,18400.0,27.7444,27.7444,27.7035,27.7332,18400.0
2009-02-09 14:50:00,74.49,74.55,74.46,74.55,23500.0,27.7295,27.7518,27.7183,27.7518,23500.0
2009-02-09 15:00:00,74.51,74.59,74.51,74.58,13600.0,27.737,27.7667,27.737,27.763,13600.0
2009-02-09 15:10:00,74.57,74.58,74.45,74.45,19600.0,27.7593,27.763,27.7146,27.7146,19600.0
2009-02-09 15:20:00,74.46,74.52,74.43,74.49,31900.0,27.7183,27.7407,27.7072,27.7295,31900.0
2009-02-09 15:30:00,74.45,74.5,74.36,74.42,39400.0,27.7146,27.7332,27.6811,27.7035,39400.0
2009-02-09 15:40:00,74.42,74.48,74.37,74.47,27300.0,27.7035,27.7258,27.6848,27.7221,27300.0
2009-02-09 15:50:00,74.47,74.58,74.19,74.4,48700.0,27.7221,27.763,27.6178,27.696,48700.0
2009-02-10 09:30:00,74.55,74.55,74.5,74.52,26300.0,27.7518,27.7518,27.7332,27.7407,26300.0
2009-02-10 09:40:00,74.53,74.56,74.51,74.53,24800.0,27.7444,27.7556,27.737,27.7444,24800.0
2009-02-10 09:50:00,74.55,74.57,74.52,74.56,17500.0,27.7518,27.7593,27.7407,27.7556,17500.0
2009-02-10 10:00:00,74.53,74.56,74.53,74.56,17600.0,27.7444,27.7556,27.7444,27.7556,17600.0
2009-02-10 10:10:00,74.56,74.56,74.51,74.55,32100.0,27.7556,27.7556,27.737,27.7518,32100.0
2009-02-10 10:20:00,74.56,74.56,74.53,74.56,42700.0,27.7556,27.7556,27.7444,27.7556,42700.0
2009-02-10 10:30:00,74.55,74.56,74.51,74.51,17300.0,27.7518,27.7556,27.737,27.737,17300.0
2009-02-10 10:40:00,74.52,74.55,74.5,74.55,25400.0,27.7407,27.7518,27.7332,27.7518,25400.0
2009-02-10 10:50:00,74.55,74.56,74.53,74.55,14600.0,27.7518,27.7556,27.7444,27.7518,14600.0
2009-02-10 11:00:00,74.55,74.56,74.47,74.5,55700.0,27.7518,27.7556,27.7221,27.7332,55700.0
2009-02-10 11:10:00,74.51,74.51,74.26,74.46,24600.0,27.737,27.737,27.6439,27.7183,24600.0
2009-02-10 11:20:00,74.46,74.46,74.3,74.34,21000.0,27.7183,27.7183,27.6588,27.6737,21000.0
2009-02-10 11:30:00,74.36,74.36,74.14,74.2,31100.0,27.6811,27.6811,27.5992,27.6216,31100.0
2009-02-10 11:40:00,74.17,74.23,74.13,74.22,19700.0,27.6104,27.6327,27.5955,27.629,19700.0
2009-02-10 11:50:00,74.22,74.3,74.19,74.23,26800.0,27.629,27.6588,27.6178,27.6327,26800.0
2009-02-10 12:00:00,74.23,74.29,74.0,74.07,35100.0,27.6327,27.6551,27.5471,27.5732,35100.0
2009-02-10 12:10:00,74.07,74.09,74.03,74.09,15100.0,27.5732,27.5806,27.5583,27.5806,15100.0
2009-02-10 12:20:00,74.07,74.09,73.89,74.06,12500.0,27.5732,27.5806,27.5062,27.5694,12500.0
2009-02-10 12:30:00,74.04,74.05,73.94,73.99,10500.0,27.562,27.5657,27.5248,27.5434,10500.0
2009-02-10 12:40:00,73.97,74.07,73.95,74.0,7200.0,27.5359,27.5732,27.5285,27.5471,7200.0
2009-02-10 12:50:00,74.05,74.09,73.97,74.08,38200.0,27.5657,27.5806,27.5359,27.5769,38200.0
2009-02-10 13:00:00,74.08,74.09,74.05,74.08,10100.0,27.5769,27.5806,27.5657,27.5769,10100.0
2009-02-10 13:10:00,74.07,74.1,74.05,74.06,22600.0,27.5732,27.5843,27.5657,27.5694,22600.0
2009-02-10 13:20:00,74.06,74.11,73.99,74.1,34800.0,27.5694,27.5881,27.5434,27.5843,34800.0
2009-02-10 13:30:00,74.1,74.15,74.0,74.03,11200.0,27.5843,27.6029,27.5471,27.5583,11200.0
2009-02-10 13:40:00,74.05,74.1,73.96,74.0,10600.0,27.5657,27.5843,27.5322,27.5471,10600.0
2009-02-10 13:50:00,73.96,73.99,73.68,73.68,14000.0,27.5322,27.5434,27.428,27.428,14000.0
2009-02-10 14:00:00,73.66,73.93,73.52,73.77,10600.0,27.4205,27.521,27.3684,27.4615,10600.0
2009-02-10 14:10:00,73.79,73.98,73.77,73.97,7600.0,27.4689,27.5397,27.4615,27.5359,7600.0
2009-02-10 14:20:00,73.97,73.99,73.92,73.92,10100.0,27.5359,27.5434,27.5173,27.5173,10100.0
2009-02-10 14:30:00,73.97,73.97,73.76,73.88,14100.0,27.5359,27.5359,27.4578,27.5024,14100.0
2009-02-10 14:40:00,73.87,73.96,73.83,73.88,11200.0,27.4987,27.5322,27.4838,27.5024,11200.0
2009-02-10 14:50:00,73.88,73.93,73.82,73.91,13300.0,27.5024,27.521,27.4801,27.5136,13300.0
2009-02-10 15:00:00,73.92,73.93,73.83,73.88,8600.0,27.5173,27.521,27.4838,27.5024,8600.0
2009-02-10 15:10:00,73.89,73.9,73.81,73.89,10400.0,27.5062,27.5099,27.4764,27.5062,10400.0
2009-02-10 15:20:00,73.89,73.89,73.83,73.88,19800.0,27.5062,27.5062,27.4838,27.5024,19800.0
2009-02-10 15:30:00,73.87,73.91,73.82,73.9,17200.0,27.4987,27.5136,27.4801,27.5099,17200.0
2009-02-10 15:40:00,73.89,73.91,73.83,73.88,17300.0,27.5062,27.5136,27.4838,27.5024,17300.0
2009-02-10 15:50:00,73.89,73.96,73.77,73.91,17400.0,27.5062,27.5322,27.4615,27.5136,17400.0
2009-02-11 09:30:00,74.24,74.34,74.0,74.23,10100.0,27.6364,27.6737,27.5471,27.6327,10100.0
2009-02-11 09:40:00,74.14,74.26,74.1,74.1,8900.0,27.5992,27.6439,27.5843,27.5843,8900.0
2009-02-11 09:50:00,74.06,74.15,74.06,74.15,10500.0,27.5694,27.6029,27.5694,27.6029,10500.0
2009-02-11 10:00:00,74.15,74.15,74.06,74.06,3700.0,27.6029,27.6029,27.5694,27.5694,3700.0
2009-02-11 10:10:00,74.11,74.13,73.84,73.96,9700.0,27.5881,27.5955,27.4875,27.5322,9700.0
2009-02-11 10:20:00,73.99,74.0,73.91,73.91,2800.0,27.5434,27.5471,27.5136,27.5136,2800.0
2009-02-11 10:30:00,73.9,74.12,73.83,73.94,7700.0,27.5099,27.5918,27.4838,27.5248,7700.0
2009-02-11 10:40:00,74.02,74.04,73.93,73.97,3100.0,27.5546,27.562,27.521,27.5359,3100.0
2009-02-11 10:50:00,73.97,74.04,73.95,73.98,5200.0,27.5359,27.562,27.5285,27.5397,5200.0
2009-02-11 11:00:00,73.93,74.04,73.93,74.04,2900.0,27.521,27.562,27.521,27.562,2900.0
2009-02-11 11:10:00,74.04,74.08,74.01,74.08,6400.0,27.562,27.5769,27.5508,27.5769,6400.0
2009-02-11 11:20:00,74.08,74.08,74.02,74.04,3100.0,27.5769,27.5769,27.5546,27.562,3100.0
2009-02-11 11:30:00,74.04,74.11,74.04,74.11,5000.0,27.562,27.5881,27.562,27.5881,5000.0
2009-02-11 11:40:00,74.1,74.13,74.08,74.13,8900.0,27.5843,27.5955,27.5769,27.5955,8900.0
2009-02-11 11:50:00,74.12,74.14,74.08,74.14,4900.0,27.5918,27.5992,27.5769,27.5992,4900.0
2009-02-11 12:00:00,74.13,74.13,73.97,74.09,20000.0,27.5955,27.5955,27.5359,27.5806,20000.0
2009-02-11 12:10:00,74.04,74.11,73.95,74.09,8600.0,27.562,27.5881,27.5285,27.5806,8600.0
2009-02-11 12:20:00,74.06,74.09,74.04,74.06,3100.0,27.5694,27.5806,27.562,27.5694,3100.0
2009-02-11 12:30:00,74.06,74.07,73.98,74.01,18600.0,27.5694,27.5732,27.5397,27.5508,18600.0
2009-02-11 12:40:00,74.05,74.1,74.02,74.1,3400.0,27.5657,27.5843,27.5546,27.5843,3400.0
2009-02-11 12:50:00,74.06,74.08,74.0,74.02,9800.0,27.5694,27.5769,27.5471,27.5546,9800.0
2009-02-11 13:00:00,74.08,74.09,74.0,74.0,6000.0,27.5769,27.5806,27.5471,27.5471,6000.0
2009-02-11 13:10:00,74.04,74.08,73.99,74.08,6200.0,27.562,27.5769,27.5434,27.5769,6200.0
2009-02-11 13:20:00,74.05,74.08,74.03,74.03,3400.0,27.5657,27.5769,27.5583,27.5583,3400.0
2009-02-11 13:30:00,74.05,74.07,74.0,74.0,10900.0,27.5657,27.5732,27.5471,27.5471,10900.0
2009-02-11 13:40:00,74.0,74.03,73.82,73.93,11200.0,27.5471,27.5583,27.4801,27.521,11200.0
2009-02-11 13:50:00,73.91,74.01,73.86,73.93,13300.0,27.5136,27.5508,27.495,27.521,13300.0
2009-02-11 14:00:00,73.92,73.92,73.64,73.79,11700.0,27.5173,27.5173,27.4131,27.4689,11700.0
2009-02-11 14:10:00,73.89,73.89,73.6,73.6,10900.0,27.5062,27.5062,27.3982,27.3982,10900.0
2009-02-11 14:20:00,73.61,73.97,73.61,73.82,4200.0,27.4019,27.5359,27.4019,27.4801,4200.0
2009-02-11 14:30:00,73.78,73.85,73.65,73.69,18100.0,27.4652,27.4913,27.4168,27.4317,18100.0
2009-02-11 14:40:00,73.74,73.77,73.68,73.7,8400.0,27.4503,27.4615,27.428,27.4354,8400.0
2009-02-11 14:50:00,73.7,73.95,73.7,73.73,14800.0,27.4354,27.5285,27.4354,27.4466,14800.0
2009-02-11 15:00:00,73.72,73.93,73.71,73.78,16800.0,27.4429,27.521,27.4392,27.4652,16800.0
2009-02-11 15:10:00,73.77,73.87,73.72,73.72,23400.0,27.4615,27.4987,27.4429,27.4429,23400.0
2009-02-11 15:20:00,73.7,73.81,73.7,73.72,20400.0,27.4354,27.4764,27.4354,27.4429,20400.0
2009-02-11 15:30:00,73.74,73.76,73.7,73.72,26900.0,27.4503,27.4578,27.4354,27.4429,26900.0
2009-02-11 15:40:00,73.75,73.79,73.72,73.76,26200.0,27.454,27.4689,27.4429,27.4578,26200.0
2009-02-11 15:50:00,73.75,73.91,73.72,73.74,29600.0,27.454,27.5136,27.4429,27.4503,29600.0
2009-02-12 09:30:00,73.09,73.45,73.0,73.45,64000.0,27.2084,27.3424,27.1748,27.3424,64000.0
2009-02-12 09:40:00,73.44,73.44,73.12,73.25,7400.0,27.3386,27.3386,27.2195,27.2679,7400.0
2009-02-12 09:50:00,73.25,73.25,73.13,73.13,2900.0,27.2679,27.2679,27.2232,27.2232,2900.0
2009-02-12 10:00:00,73.16,73.2,73.11,73.2,8100.0,27.2344,27.2493,27.2158,27.2493,8100.0
2009-02-12 10:10:00,73.2,73.23,73.12,73.23,12100.0,27.2493,27.2605,27.2195,27.2605,12100.0
2009-02-12 10:20:00,73.24,73.28,73.12,73.17,23000.0,27.2642,27.2791,27.2195,27.2381,23000.0
2009-02-12 10:30:00,73.16,73.2,73.13,73.13,7900.0,27.2344,27.2493,27.2232,27.2232,7900.0
2009-02-12 10:40:00,73.13,73.15,73.02,73.12,25200.0,27.2232,27.2307,27.1823,27.2195,25200.0
2009-02-12 10:50:00,73.1,73.16,73.04,73.1,21100.0,27.2121,27.2344,27.1897,27.2121,21100.0
2009-02-12 11:00:00,73.1,73.13,73.05,73.07,21000.0,27.2121,27.2232,27.1935,27.2009,21000.0
2009-02-12 11:10:00,73.06,73.16,73.01,73.16,13700.0,27.1972,27.2344,27.1786,27.2344,13700.0
2009-02-12 11:20:00,73.15,73.2,73.12,73.18,3300.0,27.2307,27.2493,27.2195,27.2419,3300.0
2009-02-12 11:30:00,73.14,73.2,73.14,73.18,1500.0,27.227,27.2493,27.227,27.2419,1500.0
2009-02-12 11:40:00,73.16,73.25,73.14,73.25,3900.0,27.2344,27.2679,27.227,27.2679,3900.0
2009-02-12 11:50:00,73.29,73.31,73.23,73.31,5700.0,27.2828,27.2902,27.2605,27.2902,5700.0
2009-02-12 12:00:00,73.32,73.33,73.28,73.28,4600.0,27.294,27.2977,27.2791,27.2791,4600.0
2009-02-12 12:10:00,73.28,73.33,73.23,73.23,3800.0,27.2791,27.2977,27.2605,27.2605,3800.0
2009-02-12 12:20:00,73.29,73.29,73.23,73.25,4200.0,27.2828,27.2828,27.2605,27.2679,4200.0
2009-02-12 12:30:00,73.25,73.28,73.17,73.17,4700.0,27.2679,27.2791,27.2381,27.2381,4700.0
2009-02-12 12:40:00,73.2,73.23,73.16,73.17,3600.0,27.2493,27.2605,27.2344,27.2381,3600.0
2009-02-12 12:50:00,73.21,73.21,73.1,73.1,5400.0,27.253,27.253,27.2121,27.2121,5400.0
2009-02-12 13:00:00,73.12,73.16,73.1,73.15,6200.0,27.2195,27.2344,27.2121,27.2307,6200.0
2009-02-12 13:10:00,73.15,73.19,73.1,73.14,7100.0,27.2307,27.2456,27.2121,27.227,7100.0
2009-02-12 13:20:00,73.13,73.19,73.11,73.19,5100.0,27.2232,27.2456,27.2158,27.2456,5100.0
2009-02-12 13:30:00,73.15,73.22,73.11,73.17,4700.0,27.2307,27.2567,27.2158,27.2381,4700.0
2009-02-12 13:40:00,73.15,73.16,73.11,73.14,8500.0,27.2307,27.2344,27.2158,27.227,8500.0
2009-02-12 13:50:00,73.16,73.16,73.1,73.13,20400.0,27.2344,27.2344,27.2121,27.2232,20400.0
2009-02-12 14:00:00,73.11,73.13,73.1,73.1,19400.0,27.2158,27.2232,27.2121,27.2121,19400.0
2009-02-12 14:10:00,73.11,73.21,73.1,73.15,32700.0,27.2158,27.253,27.2121,27.2307,32700.0
2009-02-12 14:20:00,73.19,73.19,72.84,73.08,53700.0,27.2456,27.2456,27.1153,27.2046,53700.0
2009-02-12 14:30:00,73.08,73.13,73.06,73.13,11500.0,27.2046,27.2232,27.1972,27.2232,11500.0
2009-02-12 14:40:00,73.1,73.21,73.09,73.18,7200.0,27.2121,27.253,27.2084,27.2419,7200.0
2009-02-12 14:50:00,73.18,73.19,73.06,73.1,7800.0,27.2419,27.2456,27.1972,27.2121,7800.0
2009-02-12 15:00:00,73.1,73.18,73.07,73.1,3800.0,27.2121,27.2419,27.2009,27.2121,3800.0
2009-02-12 15:10:00,73.18,73.18,73.12,73.14,3800.0,27.2419,27.2419,27.2195,27.227,3800.0
2009-02-12 15:20:00,73.17,73.38,73.11,73.36,7100.0,27.2381,27.3163,27.2158,27.3089,7100.0
2009-02-12 15:30:00,73.38,73.43,73.3,73.42,17000.0,27.3163,27.3349,27.2865,27.3312,17000.0
2009-02-12 15:40:00,73.37,73.38,73.27,73.38,10400.0,27.3126,27.3163,27.2754,27.3163,10400.0
2009-02-12 15:50:00,73.38,73.51,73.26,73.51,14300.0,27.3163,27.3647,27.2716,27.3647,14300.0
2009-02-13 09:30:00,73.67,73.67,73.1,73.47,19100.0,27.4243,27.4243,27.2121,27.3498,19100.0
2009-02-13 09:40:00,73.47,73.52,73.38,73.42,6000.0,27.3498,27.3684,27.3163,27.3312,6000.0
2009-02-13 09:50:00,73.37,73.49,73.35,73.38,25700.0,27.3126,27.3573,27.3051,27.3163,25700.0
2009-02-13 10:00:00,73.38,73.51,73.36,73.46,18500.0,27.3163,27.3647,27.3089,27.3461,18500.0
2009-02-13 10:10:00,73.46,73.5,73.43,73.5,1900.0,27.3461,27.361,27.3349,27.361,1900.0
2009-02-13 10:20:00,73.44,73.47,73.41,73.42,3300.0,27.3386,27.3498,27.3275,27.3312,3300.0
2009-02-13 10:30:00,73.43,73.48,73.39,73.43,7500.0,27.3349,27.3535,27.32,27.3349,7500.0
2009-02-13 10:40:00,73.48,73.52,73.46,73.5,3500.0,27.3535,27.3684,27.3461,27.361,3500.0
2009-02-13 10:50:00,73.52,73.52,73.48,73.52,5600.0,27.3684,27.3684,27.3535,27.3684,5600.0
2009-02-13 11:00:00,73.51,73.57,73.5,73.51,5400.0,27.3647,27.387,27.361,27.3647,5400.0
2009-02-13 11:10:00,73.51,73.51,73.41,73.44,6000.0,27.3647,27.3647,27.3275,27.3386,6000.0
2009-02-13 11:20:00,73.41,73.5,73.35,73.5,10900.0,27.3275,27.361,27.3051,27.361,10900.0
2009-02-13 11:30:00,73.47,73.59,73.41,73.58,5000.0,27.3498,27.3945,27.3275,27.3908,5000.0
2009-02-13 11:40:00,73.54,73.58,73.51,73.55,2800.0,27.3759,27.3908,27.3647,27.3796,2800.0
2009-02-13 11:50:00,73.56,73.59,73.53,73.55,3200.0,27.3833,27.3945,27.3721,27.3796,3200.0
2009-02-13 12:00:00,73.57,73.57,73.41,73.52,2500.0,27.387,27.387,27.3275,27.3684,2500.0
2009-02-13 12:10:00,73.52,73.52,73.45,73.45,1800.0,27.3684,27.3684,27.3424,27.3424,1800.0
2009-02-13 12:20:00,73.43,73.58,73.41,73.5,2000.0,27.3349,27.3908,27.3275,27.361,2000.0
2009-02-13 12:30:00,73.51,73.57,73.45,73.54,4700.0,27.3647,27.387,27.3424,27.3759,4700.0
2009-02-13 12:40:00,73.53,73.56,73.44,73.44,4100.0,27.3721,27.3833,27.3386,27.3386,4100.0
2009-02-13 12:50:00,73.44,73.47,73.37,73.43,4400.0,27.3386,27.3498,27.3126,27.3349,4400.0
2009-02-13 13:00:00,73.42,73.5,73.4,73.5,3700.0,27.3312,27.361,27.3238,27.361,3700.0
2009-02-13 13:10:00,73.45,73.49,73.38,73.4,11500.0,27.3424,27.3573,27.3163,27.3238,11500.0
2009-02-13 13:20:00,73.42,73.53,73.38,73.5,5600.0,27.3312,27.3721,27.3163,27.361,5600.0
2009-02-13 13:30:00,73.54,73.54,73.38,73.43,5800.0,27.3759,27.3759,27.3163,27.3349,5800.0
2009-02-13 13:40:00,73.4,73.48,73.38,73.48,5100.0,27.3238,27.3535,27.3163,27.3535,5100.0
2009-02-13 13:50:00,73.46,73.57,73.46,73.51,8600.0,27.3461,27.387,27.3461,27.3647,8600.0
2009-02-13 14:00:00,73.51,73.52,73.49,73.51,5200.0,27.3647,27.3684,27.3573,27.3647,5200.0
2009-02-13 14:10:00,73.49,73.52,73.47,73.5,2500.0,27.3573,27.3684,27.3498,27.361,2500.0
2009-02-13 14:20:00,73.5,73.55,73.49,73.55,3900.0,27.361,27.3796,27.3573,27.3796,3900.0
2009-02-13 14:30:00,73.5,73.55,73.49,73.53,2800.0,27.361,27.3796,27.3573,27.3721,2800.0
2009-02-13 14:40:00,73.55,73.55,73.45,73.51,11200.0,27.3796,27.3796,27.3424,27.3647,11200.0
2009-02-13 14:50:00,73.53,73.55,73.51,73.54,5600.0,27.3721,27.3796,27.3647,27.3759,5600.0
2009-02-13 15:00:00,73.52,73.55,73.48,73.48,4100.0,27.3684,27.3796,27.3535,27.3535,4100.0
2009-02-13 15:10:00,73.5,73.55,73.48,73.55,6900.0,27.361,27.3796,27.3535,27.3796,6900.0
2009-02-13 15:20:00,73.53,73.55,73.47,73.5,5800.0,27.3721,27.3796,27.3498,27.361,5800.0
2009-02-13 15:30:00,73.5,73.68,73.46,73.64,5800.0,27.361,27.428,27.3461,27.4131,5800.0
2009-02-13 15:40:00,73.64,73.65,73.54,73.54,14400.0,27.4131,27.4168,27.3759,27.3759,14400.0
2009-02-13 15:50:00,73.62,73.8,73.57,73.8,31700.0,27.4056,27.4727,27.387,27.4727,31700.0
2009-02-17 09:30:00,73.78,73.84,73.1,73.3,20600.0,27.4652,27.4875,27.2121,27.2865,20600.0
2009-02-17 09:40:00,73.21,73.21,72.65,72.68,90400.0,27.253,27.253,27.0446,27.0557,90400.0
2009-02-17 09:50:00,72.89,72.95,72.65,72.85,29200.0,27.1339,27.1562,27.0446,27.119,29200.0
2009-02-17 10:00:00,72.68,72.8,72.67,72.77,13200.0,27.0557,27.1004,27.052,27.0892,13200.0
2009-02-17 10:10:00,72.77,72.86,72.77,72.81,10100.0,27.0892,27.1227,27.0892,27.1041,10100.0
2009-02-17 10:20:00,72.84,72.85,72.72,72.8,26800.0,27.1153,27.119,27.0706,27.1004,26800.0
2009-02-17 10:30:00,72.8,72.85,72.75,72.85,6300.0,27.1004,27.119,27.0818,27.119,6300.0
2009-02-17 10:40:00,72.83,73.0,72.8,72.91,33200.0,27.1116,27.1748,27.1004,27.1413,33200.0
2009-02-17 10:50:00,72.94,72.95,72.84,72.87,25000.0,27.1525,27.1562,27.1153,27.1265,25000.0
2009-02-17 11:00:00,72.87,72.88,72.77,72.77,9900.0,27.1265,27.1302,27.0892,27.0892,9900.0
2009-02-17 11:10:00,72.79,72.81,72.34,72.48,76600.0,27.0967,27.1041,26.9292,26.9813,76600.0
2009-02-17 11:20:00,72.48,72.62,72.19,72.28,18700.0,26.9813,27.0334,26.8733,26.9068,18700.0
2009-02-17 11:30:00,72.28,72.28,71.6,71.89,82800.0,26.9068,26.9068,26.6537,26.7616,82800.0
2009-02-17 11:40:00,71.89,71.96,71.71,71.89,10200.0,26.7616,26.7877,26.6946,26.7616,10200.0
2009-02-17 11:50:00,71.83,71.92,71.74,71.77,88800.0,26.7393,26.7728,26.7058,26.717,88800.0
2009-02-17 12:00:00,71.78,71.88,71.77,71.8,19400.0,26.7207,26.7579,26.717,26.7281,19400.0
2009-02-17 12:10:00,71.79,71.8,71.7,71.76,15800.0,26.7244,26.7281,26.6909,26.7132,15800.0
2009-02-17 12:20:00,71.76,71.89,71.72,71.85,23300.0,26.7132,26.7616,26.6984,26.7468,23300.0
2009-02-17 12:30:00,71.88,71.99,71.85,71.96,9000.0,26.7579,26.7989,26.7468,26.7877,9000.0
2009-02-17 12:40:00,71.94,71.97,71.85,71.9,18200.0,26.7803,26.7914,26.7468,26.7654,18200.0
2009-02-17 12:50:00,71.9,71.9,71.84,71.87,11200.0,26.7654,26.7654,26.743,26.7542,11200.0
2009-02-17 13:00:00,71.87,71.9,71.85,71.85,10100.0,26.7542,26.7654,26.7468,26.7468,10100.0
2009-02-17 13:10:00,71.87,71.9,71.86,71.88,28900.0,26.7542,26.7654,26.7505,26.7579,28900.0
2009-02-17 13:20:00,71.87,71.96,71.83,71.88,27500.0,26.7542,26.7877,26.7393,26.7579,27500.0
2009-02-17 13:30:00,71.86,71.88,71.83,71.86,19300.0,26.7505,26.7579,26.7393,26.7505,19300.0
2009-02-17 13:40:00,71.86,71.9,71.83,71.89,29100.0,26.7505,26.7654,26.7393,26.7616,29100.0
2009-02-17 13:50:00,71.89,72.25,71.88,72.02,30800.0,26.7616,26.8957,26.7579,26.81,30800.0
2009-02-17 14:00:00,72.09,72.34,71.95,72.3,12700.0,26.8361,26.9292,26.784,26.9143,12700.0
2009-02-17 14:10:00,72.3,72.42,72.2,72.32,18400.0,26.9143,26.9589,26.877,26.9217,18400.0
2009-02-17 14:20:00,72.32,72.44,72.26,72.32,17000.0,26.9217,26.9664,26.8994,26.9217,17000.0
2009-02-17 14:30:00,72.35,72.55,72.35,72.47,20000.0,26.9329,27.0073,26.9329,26.9776,20000.0
2009-02-17 14:40:00,72.47,72.7,72.3,72.3,22400.0,26.9776,27.0632,26.9143,26.9143,22400.0
2009-02-17 14:50:00,72.33,72.37,72.26,72.32,13600.0,26.9254,26.9403,26.8994,26.9217,13600.0
2009-02-17 15:00:00,72.32,72.68,72.27,72.47,21000.0,26.9217,27.0557,26.9031,26.9776,21000.0
2009-02-17 15:10:00,72.52,72.58,72.26,72.26,25000.0,26.9962,27.0185,26.8994,26.8994,25000.0
2009-02-17 15:20:00,72.24,72.24,71.9,71.9,46000.0,26.8919,26.8919,26.7654,26.7654,46000.0
2009-02-17 15:30:00,71.9,72.16,71.88,72.0,39800.0,26.7654,26.8622,26.7579,26.8026,39800.0
2009-02-17 15:40:00,72.0,72.16,71.92,71.98,28500.0,26.8026,26.8622,26.7728,26.7951,28500.0
2009-02-17 15:50:00,71.94,72.23,71.92,71.92,31000.0,26.7803,26.8882,26.7728,26.7728,31000.0
2009-02-18 09:30:00,72.32,72.47,72.32,72.38,18100.0,26.9217,26.9776,26.9217,26.944,18100.0
2009-02-18 09:40:00,72.37,72.46,72.21,72.32,9300.0,26.9403,26.9738,26.8808,26.9217,9300.0
2009-02-18 09:50:00,72.33,72.34,71.98,72.07,35300.0,26.9254,26.9292,26.7951,26.8286,35300.0
2009-02-18 10:00:00,72.05,72.06,71.98,71.98,6500.0,26.8212,26.8249,26.7951,26.7951,6500.0
2009-02-18 10:10:00,71.91,72.0,71.63,71.67,12000.0,26.7691,26.8026,26.6649,26.6797,12000.0
2009-02-18 10:20:00,71.64,71.69,70.86,71.13,96900.0,26.6686,26.6872,26.3782,26.4787,96900.0
2009-02-18 10:30:00,70.95,70.95,70.54,70.57,39200.0,26.4117,26.4117,26.2591,26.2703,39200.0
2009-02-18 10:40:00,70.6,70.65,69.5,69.65,195900.0,26.2814,26.3,25.8719,25.9278,195900.0
2009-02-18 10:50:00,69.69,70.1,69.6,69.85,20600.0,25.9427,26.0953,25.9092,26.0022,20600.0
2009-02-18 11:00:00,69.78,70.0,69.75,69.92,35800.0,25.9762,26.0581,25.965,26.0283,35800.0
2009-02-18 11:10:00,69.93,70.0,69.87,69.94,17600.0,26.032,26.0581,26.0097,26.0357,17600.0
2009-02-18 11:20:00,69.9,70.12,69.9,69.95,51500.0,26.0208,26.1027,26.0208,26.0395,51500.0
2009-02-18 11:30:00,69.98,70.24,69.98,70.02,13300.0,26.0506,26.1474,26.0506,26.0655,13300.0
2009-02-18 11:40:00,70.02,70.53,69.99,70.4,612400.0,26.0655,26.2554,26.0544,26.207,612400.0
2009-02-18 11:50:00,70.41,70.58,70.36,70.58,15600.0,26.2107,26.274,26.1921,26.274,15600.0
2009-02-18 12:00:00,70.58,70.8,70.51,70.78,5200.0,26.274,26.3559,26.2479,26.3484,5200.0
2009-02-18 12:10:00,70.78,70.97,70.67,70.86,10100.0,26.3484,26.4192,26.3075,26.3782,10100.0
2009-02-18 12:20:00,70.84,71.1,70.84,71.0,4500.0,26.3708,26.4676,26.3708,26.4303,4500.0
2009-02-18 12:30:00,71.0,71.17,70.89,71.06,5500.0,26.4303,26.4936,26.3894,26.4527,5500.0
2009-02-18 12:40:00,71.1,71.21,71.02,71.19,13600.0,26.4676,26.5085,26.4378,26.5011,13600.0
2009-02-18 12:50:00,71.21,71.36,71.19,71.28,3000.0,26.5085,26.5643,26.5011,26.5346,3000.0
2009-02-18 13:00:00,71.33,71.42,71.21,71.3,4800.0,26.5532,26.5867,26.5085,26.542,4800.0
2009-02-18 13:10:00,71.32,71.37,71.12,71.16,3900.0,26.5495,26.5681,26.475,26.4899,3900.0
2009-02-18 13:20:00,71.15,71.25,71.0,71.2,5500.0,26.4862,26.5234,26.4303,26.5048,5500.0
2009-02-18 13:30:00,71.25,71.37,70.84,70.84,8200.0,26.5234,26.5681,26.3708,26.3708,8200.0
2009-02-18 13:40:00,70.84,71.21,70.81,71.21,8900.0,26.3708,26.5085,26.3596,26.5085,8900.0
2009-02-18 13:50:00,71.2,71.36,71.17,71.35,3200.0,26.5048,26.5643,26.4936,26.5606,3200.0
2009-02-18 14:00:00,71.3,71.33,71.21,71.31,5500.0,26.542,26.5532,26.5085,26.5457,5500.0
2009-02-18 14:10:00,71.37,71.5,71.26,71.5,17000.0,26.5681,26.6165,26.5271,26.6165,17000.0
2009-02-18 14:20:00,71.47,71.78,71.44,71.78,4200.0,26.6053,26.7207,26.5941,26.7207,4200.0
2009-02-18 14:30:00,71.74,71.74,71.44,71.53,4300.0,26.7058,26.7058,26.5941,26.6276,4300.0
2009-02-18 14:40:00,71.43,71.87,71.43,71.62,1600.0,26.5904,26.7542,26.5904,26.6611,1600.0
2009-02-18 14:50:00,71.63,71.86,71.2,71.45,9200.0,26.6649,26.7505,26.5048,26.5978,9200.0
2009-02-18 15:00:00,71.52,71.7,71.29,71.35,6600.0,26.6239,26.6909,26.5383,26.5606,6600.0
2009-02-18 15:10:00,71.33,71.35,71.25,71.3,8000.0,26.5532,26.5606,26.5234,26.542,8000.0
2009-02-18 15:20:00,71.27,71.32,71.24,71.29,5000.0,26.5308,26.5495,26.5197,26.5383,5000.0
2009-02-18 15:30:00,71.27,71.35,71.22,71.33,13700.0,26.5308,26.5606,26.5122,26.5532,13700.0
2009-02-18 15:40:00,71.33,71.75,71.33,71.75,18400.0,26.5532,26.7095,26.5532,26.7095,18400.0
2009-02-18 15:50:00,71.8,72.09,71.7,71.96,39800.0,26.7281,26.8361,26.6909,26.7877,39800.0
2009-02-19 09:30:00,71.82,72.34,71.74,71.99,15700.0,26.7356,26.9292,26.7058,26.7989,15700.0
2009-02-19 09:40:00,71.85,72.1,71.8,71.99,12000.0,26.7468,26.8398,26.7281,26.7989,12000.0
2009-02-19 09:50:00,72.05,72.2,72.03,72.1,20800.0,26.8212,26.877,26.8138,26.8398,20800.0
2009-02-19 10:00:00,72.09,72.1,71.94,71.96,15700.0,26.8361,26.8398,26.7803,26.7877,15700.0
2009-02-19 10:10:00,72.0,72.18,71.97,72.1,22300.0,26.8026,26.8696,26.7914,26.8398,22300.0
2009-02-19 10:20:00,72.1,72.1,72.02,72.05,26300.0,26.8398,26.8398,26.81,26.8212,26300.0
2009-02-19 10:30:00,72.02,72.1,71.93,71.99,7700.0,26.81,26.8398,26.7765,26.7989,7700.0
2009-02-19 10:40:00,72.07,72.08,71.97,72.07,3600.0,26.8286,26.8324,26.7914,26.8286,3600.0
2009-02-19 10:50:00,72.01,72.09,71.91,72.04,9900.0,26.8063,26.8361,26.7691,26.8175,9900.0
2009-02-19 11:00:00,72.04,72.08,71.95,72.07,11600.0,26.8175,26.8324,26.784,26.8286,11600.0
2009-02-19 11:10:00,72.06,72.19,72.05,72.16,50500.0,26.8249,26.8733,26.8212,26.8622,50500.0
2009-02-19 11:20:00,72.15,72.17,72.13,72.13,1500.0,26.8584,26.8659,26.851,26.851,1500.0
2009-02-19 11:30:00,72.13,72.13,72.1,72.1,5000.0,26.851,26.851,26.8398,26.8398,5000.0
2009-02-19 11:40:00,72.09,72.13,72.04,72.09,4800.0,26.8361,26.851,26.8175,26.8361,4800.0
2009-02-19 11:50:00,72.03,72.03,71.89,71.93,1200.0,26.8138,26.8138,26.7616,26.7765,1200.0
2009-02-19 12:00:00,71.94,71.99,71.85,71.93,4900.0,26.7803,26.7989,26.7468,26.7765,4900.0
2009-02-19 12:10:00,71.98,71.99,71.89,71.97,3300.0,26.7951,26.7989,26.7616,26.7914,3300.0
2009-02-19 12:20:00,71.93,71.93,71.75,71.75,2300.0,26.7765,26.7765,26.7095,26.7095,2300.0
2009-02-19 12:30:00,71.73,71.94,71.72,71.94,3200.0,26.7021,26.7803,26.6984,26.7803,3200.0
2009-02-19 12:40:00,71.95,71.95,71.85,71.89,6300.0,26.784,26.784,26.7468,26.7616,6300.0
2009-02-19 12:50:00,71.9,72.0,71.9,72.0,4200.0,26.7654,26.8026,26.7654,26.8026,4200.0
2009-02-19 13:00:00,72.0,72.08,71.98,72.06,9500.0,26.8026,26.8324,26.7951,26.8249,9500.0
2009-02-19 13:10:00,72.07,72.07,72.03,72.05,2900.0,26.8286,26.8286,26.8138,26.8212,2900.0
2009-02-19 13:20:00,72.06,72.09,72.04,72.09,2800.0,26.8249,26.8361,26.8175,26.8361,2800.0
2009-02-19 13:30:00,72.09,72.1,72.02,72.09,3100.0,26.8361,26.8398,26.81,26.8361,3100.0
2009-02-19 13:40:00,72.08,72.1,72.08,72.1,7100.0,26.8324,26.8398,26.8324,26.8398,7100.0
2009-02-19 13:50:00,72.08,72.1,72.01,72.04,1700.0,26.8324,26.8398,26.8063,26.8175,1700.0
2009-02-19 14:00:00,72.03,72.09,72.03,72.09,4200.0,26.8138,26.8361,26.8138,26.8361,4200.0
2009-02-19 14:10:00,72.08,72.1,72.06,72.06,4100.0,26.8324,26.8398,26.8249,26.8249,4100.0
2009-02-19 14:20:00,72.09,72.09,72.07,72.09,2800.0,26.8361,26.8361,26.8286,26.8361,2800.0
2009-02-19 14:30:00,72.09,72.09,72.02,72.09,5200.0,26.8361,26.8361,26.81,26.8361,5200.0
2009-02-19 14:40:00,72.08,72.09,71.91,71.91,8900.0,26.8324,26.8361,26.7691,26.7691,8900.0
2009-02-19 14:50:00,71.9,72.08,71.9,71.93,4500.0,26.7654,26.8324,26.7654,26.7765,4500.0
2009-02-19 15:00:00,71.99,72.09,71.92,72.05,6600.0,26.7989,26.8361,26.7728,26.8212,6600.0
2009-02-19 15:10:00,72.05,72.05,71.87,71.92,10200.0,26.8212,26.8212,26.7542,26.7728,10200.0
2009-02-19 15:20:00,71.86,72.0,71.86,72.0,18100.0,26.7505,26.8026,26.7505,26.8026,18100.0
2009-02-19 15:30:00,72.0,72.0,71.86,71.96,14800.0,26.8026,26.8026,26.7505,26.7877,14800.0
2009-02-19 15:40:00,72.0,72.0,71.82,72.0,9600.0,26.8026,26.8026,26.7356,26.8026,9600.0
2009-02-19 15:50:00,72.0,72.0,71.52,71.85,22200.0,26.8026,26.8026,26.6239,26.7468,22200.0
2009-02-20 09:30:00,70.19,70.63,70.06,70.47,22600.0,26.1288,26.2926,26.0804,26.233,22600.0
2009-02-20 09:40:00,70.41,71.0,70.38,71.0,15900.0,26.2107,26.4303,26.1995,26.4303,15900.0
2009-02-20 09:50:00,70.87,71.15,70.79,71.1,14100.0,26.3819,26.4862,26.3522,26.4676,14100.0
2009-02-20 10:00:00,71.16,71.17,71.1,71.1,27300.0,26.4899,26.4936,26.4676,26.4676,27300.0
2009-02-20 10:10:00,71.1,71.15,71.1,71.11,17500.0,26.4676,26.4862,26.4676,26.4713,17500.0
2009-02-20 10:20:00,71.1,71.17,71.1,71.16,21900.0,26.4676,26.4936,26.4676,26.4899,21900.0
2009-02-20 10:30:00,71.17,71.17,71.0,71.01,13100.0,26.4936,26.4936,26.4303,26.4341,13100.0
2009-02-20 10:40:00,71.01,71.09,71.0,71.05,19200.0,26.4341,26.4638,26.4303,26.4489,19200.0
2009-02-20 10:50:00,71.05,71.05,70.86,70.9,27300.0,26.4489,26.4489,26.3782,26.3931,27300.0
2009-02-20 11:00:00,70.91,70.97,70.8,70.85,17300.0,26.3968,26.4192,26.3559,26.3745,17300.0
2009-02-20 11:10:00,70.86,70.9,70.75,70.75,17500.0,26.3782,26.3931,26.3373,26.3373,17500.0
2009-02-20 11:20:00,70.77,70.79,70.3,70.36,28900.0,26.3447,26.3522,26.1698,26.1921,28900.0
2009-02-20 11:30:00,70.36,70.41,70.05,70.05,11300.0,26.1921,26.2107,26.0767,26.0767,11300.0
2009-02-20 11:40:00,70.1,70.22,70.01,70.22,9200.0,26.0953,26.14,26.0618,26.14,9200.0
2009-02-20 11:50:00,70.25,70.25,70.08,70.17,6700.0,26.1511,26.1511,26.0879,26.1214,6700.0
2009-02-20 12:00:00,70.16,70.7,70.1,70.61,22100.0,26.1176,26.3187,26.0953,26.2852,22100.0
2009-02-20 12:10:00,70.65,70.69,70.54,70.6,4200.0,26.3,26.3149,26.2591,26.2814,4200.0
2009-02-20 12:20:00,70.65,70.82,70.64,70.78,3400.0,26.3,26.3633,26.2963,26.3484,3400.0
2009-02-20 12:30:00,70.76,70.83,70.72,70.73,5000.0,26.341,26.367,26.3261,26.3298,5000.0
2009-02-20 12:40:00,70.73,70.75,70.38,70.38,22900.0,26.3298,26.3373,26.1995,26.1995,22900.0
2009-02-20 12:50:00,70.39,70.42,70.11,70.11,10400.0,26.2033,26.2144,26.099,26.099,10400.0
2009-02-20 13:00:00,70.12,70.16,69.99,70.0,58600.0,26.1027,26.1176,26.0544,26.0581,58600.0
2009-02-20 13:10:00,70.0,70.04,69.87,69.87,12400.0,26.0581,26.073,26.0097,26.0097,12400.0
2009-02-20 13:20:00,69.87,69.91,69.75,69.84,24900.0,26.0097,26.0246,25.965,25.9985,24900.0
2009-02-20 13:30:00,69.81,69.89,69.53,69.64,21300.0,25.9873,26.0171,25.8831,25.9241,21300.0
2009-02-20 13:40:00,69.68,69.7,69.6,69.64,8200.0,25.939,25.9464,25.9092,25.9241,8200.0
2009-02-20 13:50:00,69.63,69.83,69.62,69.83,9200.0,25.9203,25.9948,25.9166,25.9948,9200.0
2009-02-20 14:00:00,69.82,69.88,69.65,69.69,5600.0,25.9911,26.0134,25.9278,25.9427,5600.0
2009-02-20 14:10:00,69.68,69.93,69.65,69.89,12900.0,25.939,26.032,25.9278,26.0171,12900.0
2009-02-20 14:20:00,69.89,70.39,69.89,70.22,15400.0,26.0171,26.2033,26.0171,26.14,15400.0
2009-02-20 14:30:00,70.22,70.38,70.12,70.31,7300.0,26.14,26.1995,26.1027,26.1735,7300.0
2009-02-20 14:40:00,70.35,70.6,70.34,70.38,8900.0,26.1884,26.2814,26.1846,26.1995,8900.0
2009-02-20 14:50:00,70.35,70.64,70.35,70.64,7700.0,26.1884,26.2963,26.1884,26.2963,7700.0
2009-02-20 15:00:00,70.64,70.65,70.52,70.62,2400.0,26.2963,26.3,26.2516,26.2889,2400.0
2009-02-20 15:10:00,70.6,70.83,70.6,70.83,3200.0,26.2814,26.367,26.2814,26.367,3200.0
2009-02-20 15:20:00,70.84,70.99,70.69,70.96,5900.0,26.3708,26.4266,26.3149,26.4154,5900.0
2009-02-20 15:30:00,70.98,70.98,70.83,70.86,3000.0,26.4229,26.4229,26.367,26.3782,3000.0
2009-02-20 15:40:00,70.94,70.94,70.04,70.77,28800.0,26.408,26.408,26.073,26.3447,28800.0
2009-02-20 15:50:00,70.57,70.94,70.11,70.8,18900.0,26.2703,26.408,26.099,26.3559,18900.0
2009-02-23 09:30:00,70.82,71.69,70.52,70.73,65300.0,26.3633,26.6872,26.2516,26.3298,65300.0
2009-02-23 09:40:00,70.73,70.78,70.65,70.65,3400.0,26.3298,26.3484,26.3,26.3,3400.0
2009-02-23 09:50:00,70.62,70.8,70.55,70.72,16200.0,26.2889,26.3559,26.2628,26.3261,16200.0
2009-02-23 10:00:00,70.61,70.65,70.47,70.58,16900.0,26.2852,26.3,26.233,26.274,16900.0
2009-02-23 10:10:00,70.63,70.66,70.5,70.59,21300.0,26.2926,26.3038,26.2442,26.2777,21300.0
2009-02-23 10:20:00,70.6,70.64,70.41,70.41,16200.0,26.2814,26.2963,26.2107,26.2107,16200.0
2009-02-23 10:30:00,70.42,70.6,70.28,70.31,11300.0,26.2144,26.2814,26.1623,26.1735,11300.0
2009-02-23 10:40:00,70.31,70.48,70.29,70.45,8200.0,26.1735,26.2368,26.166,26.2256,8200.0
2009-02-23 10:50:00,70.43,70.47,70.33,70.35,9200.0,26.2181,26.233,26.1809,26.1884,9200.0
2009-02-23 11:00:00,70.35,70.38,70.08,70.16,24200.0,26.1884,26.1995,26.0879,26.1176,24200.0
2009-02-23 11:10:00,70.13,70.13,69.76,69.83,34700.0,26.1065,26.1065,25.9687,25.9948,34700.0
2009-02-23 11:20:00,69.87,70.11,69.55,69.59,32600.0,26.0097,26.099,25.8906,25.9054,32600.0
2009-02-23 11:30:00,69.58,69.67,69.58,69.6,10200.0,25.9017,25.9352,25.9017,25.9092,10200.0
2009-02-23 11:40:00,69.55,69.56,69.3,69.3,24400.0,25.8906,25.8943,25.7975,25.7975,24400.0
2009-02-23 11:50:00,69.27,69.4,69.2,69.36,31900.0,25.7863,25.8347,25.7603,25.8198,31900.0
2009-02-23 12:00:00,69.34,69.34,69.25,69.26,11900.0,25.8124,25.8124,25.7789,25.7826,11900.0
2009-02-23 12:10:00,69.25,69.3,69.24,69.27,9100.0,25.7789,25.7975,25.7752,25.7863,9100.0
2009-02-23 12:20:00,69.24,69.27,69.14,69.15,11700.0,25.7752,25.7863,25.7379,25.7417,11700.0
2009-02-23 12:30:00,69.14,69.15,69.09,69.1,10600.0,25.7379,25.7417,25.7193,25.723,10600.0
2009-02-23 12:40:00,69.11,69.15,69.0,69.0,14800.0,25.7268,25.7417,25.6858,25.6858,14800.0
2009-02-23 12:50:00,69.0,69.02,68.87,68.9,21400.0,25.6858,25.6933,25.6374,25.6486,21400.0
2009-02-23 13:00:00,68.89,68.9,68.72,68.89,24800.0,25.6449,25.6486,25.5816,25.6449,24800.0
2009-02-23 13:10:00,68.82,68.91,68.77,68.82,18700.0,25.6188,25.6523,25.6002,25.6188,18700.0
2009-02-23 13:20:00,68.85,68.89,68.82,68.86,7500.0,25.63,25.6449,25.6188,25.6337,7500.0
2009-02-23 13:30:00,68.83,69.03,68.83,68.96,20200.0,25.6225,25.697,25.6225,25.6709,20200.0
2009-02-23 13:40:00,68.96,69.24,68.96,68.96,23800.0,25.6709,25.7752,25.6709,25.6709,23800.0
2009-02-23 13:50:00,68.96,69.0,68.87,68.9,18300.0,25.6709,25.6858,25.6374,25.6486,18300.0
2009-02-23 14:00:00,68.9,68.9,68.82,68.83,10400.0,25.6486,25.6486,25.6188,25.6225,10400.0
2009-02-23 14:10:00,68.83,68.85,68.8,68.81,17200.0,25.6225,25.63,25.6114,25.6151,17200.0
2009-02-23 14:20:00,68.77,68.96,68.77,68.84,16800.0,25.6002,25.6709,25.6002,25.6263,16800.0
2009-02-23 14:30:00,68.84,68.9,68.7,68.74,21200.0,25.6263,25.6486,25.5741,25.589,21200.0
2009-02-23 14:40:00,68.73,68.76,68.7,68.75,17600.0,25.5853,25.5965,25.5741,25.5928,17600.0
2009-02-23 14:50:00,68.75,68.79,68.36,68.4,36800.0,25.5928,25.6076,25.4476,25.4625,36800.0
2009-02-23 15:00:00,68.41,68.42,68.28,68.39,19300.0,25.4662,25.4699,25.4178,25.4587,19300.0
2009-02-23 15:10:00,68.39,68.47,68.26,68.36,28900.0,25.4587,25.4885,25.4103,25.4476,28900.0
2009-02-23 15:20:00,68.41,68.42,68.35,68.39,16900.0,25.4662,25.4699,25.4438,25.4587,16900.0
2009-02-23 15:30:00,68.35,68.52,68.28,68.29,25800.0,25.4438,25.5071,25.4178,25.4215,25800.0
2009-02-23 15:40:00,68.3,68.48,68.28,68.35,25600.0,25.4252,25.4922,25.4178,25.4438,25600.0
2009-02-23 15:50:00,68.36,69.5,68.28,69.0,64900.0,25.4476,25.8719,25.4178,25.6858,64900.0
2009-02-24 09:30:00,69.2,70.5,69.2,69.34,26000.0,25.7603,26.2442,25.7603,25.8124,26000.0
2009-02-24 09:40:00,69.35,69.42,69.14,69.33,28800.0,25.8161,25.8422,25.7379,25.8087,28800.0
2009-02-24 09:50:00,69.4,69.5,69.34,69.5,51100.0,25.8347,25.8719,25.8124,25.8719,51100.0
2009-02-24 10:00:00,69.5,69.55,69.41,69.45,11600.0,25.8719,25.8906,25.8384,25.8533,11600.0
2009-02-24 10:10:00,69.44,69.47,69.24,69.35,8700.0,25.8496,25.8608,25.7752,25.8161,8700.0
2009-02-24 10:20:00,69.23,69.45,69.11,69.24,26000.0,25.7714,25.8533,25.7268,25.7752,26000.0
2009-02-24 10:30:00,69.25,69.38,69.0,69.01,35300.0,25.7789,25.8273,25.6858,25.6895,35300.0
2009-02-24 10:40:00,69.03,69.24,69.01,69.19,20600.0,25.697,25.7752,25.6895,25.7565,20600.0
2009-02-24 10:50:00,69.21,69.24,69.15,69.22,14200.0,25.764,25.7752,25.7417,25.7677,14200.0
2009-02-24 11:00:00,69.17,69.24,69.15,69.24,6900.0,25.7491,25.7752,25.7417,25.7752,6900.0
2009-02-24 11:10:00,69.22,69.31,69.21,69.25,13900.0,25.7677,25.8012,25.764,25.7789,13900.0
2009-02-24 11:20:00,69.29,69.33,69.23,69.32,9100.0,25.7938,25.8087,25.7714,25.8049,9100.0
2009-02-24 11:30:00,69.32,69.34,69.25,69.32,6600.0,25.8049,25.8124,25.7789,25.8049,6600.0
2009-02-24 11:40:00,69.29,69.33,69.25,69.33,3500.0,25.7938,25.8087,25.7789,25.8087,3500.0
2009-02-24 11:50:00,69.28,69.37,69.26,69.28,9700.0,25.79,25.8236,25.7826,25.79,9700.0
2009-02-24 12:00:00,69.28,69.37,69.28,69.34,4200.0,25.79,25.8236,25.79,25.8124,4200.0
2009-02-24 12:10:00,69.32,69.34,69.23,69.29,6700.0,25.8049,25.8124,25.7714,25.7938,6700.0
2009-02-24 12:20:00,69.24,69.28,69.21,69.25,6300.0,25.7752,25.79,25.764,25.7789,6300.0
2009-02-24 12:30:00,69.25,69.3,69.21,69.25,38800.0,25.7789,25.7975,25.764,25.7789,38800.0
2009-02-24 12:40:00,69.3,69.3,69.24,69.27,6400.0,25.7975,25.7975,25.7752,25.7863,6400.0
2009-02-24 12:50:00,69.23,69.27,69.23,69.24,5700.0,25.7714,25.7863,25.7714,25.7752,5700.0
2009-02-24 13:00:00,69.24,69.27,69.23,69.24,5900.0,25.7752,25.7863,25.7714,25.7752,5900.0
2009-02-24 13:10:00,69.23,69.26,69.2,69.24,9200.0,25.7714,25.7826,25.7603,25.7752,9200.0
2009-02-24 13:20:00,69.21,69.36,69.21,69.36,12600.0,25.764,25.8198,25.764,25.8198,12600.0
2009-02-24 13:30:00,69.36,69.46,69.25,69.36,15600.0,25.8198,25.8571,25.7789,25.8198,15600.0
2009-02-24 13:40:00,69.36,69.42,69.33,69.38,6600.0,25.8198,25.8422,25.8087,25.8273,6600.0
2009-02-24 13:50:00,69.4,69.56,69.37,69.53,45600.0,25.8347,25.8943,25.8236,25.8831,45600.0
2009-02-24 14:00:00,69.53,69.7,69.5,69.68,21700.0,25.8831,25.9464,25.8719,25.939,21700.0
2009-02-24 14:10:00,69.7,69.73,69.63,69.72,6500.0,25.9464,25.9576,25.9203,25.9538,6500.0
2009-02-24 14:20:00,69.72,69.84,69.72,69.81,4300.0,25.9538,25.9985,25.9538,25.9873,4300.0
2009-02-24 14:30:00,69.81,70.07,69.81,70.07,13600.0,25.9873,26.0841,25.9873,26.0841,13600.0
2009-02-24 14:40:00,70.0,70.07,69.98,70.01,39900.0,26.0581,26.0841,26.0506,26.0618,39900.0
2009-02-24 14:50:00,70.01,70.07,69.98,70.07,9500.0,26.0618,26.0841,26.0506,26.0841,9500.0
2009-02-24 15:00:00,70.04,70.07,69.98,70.07,14600.0,26.073,26.0841,26.0506,26.0841,14600.0
2009-02-24 15:10:00,70.07,70.2,70.06,70.15,16000.0,26.0841,26.1325,26.0804,26.1139,16000.0
2009-02-24 15:20:00,70.15,70.2,70.1,70.15,13200.0,26.1139,26.1325,26.0953,26.1139,13200.0
2009-02-24 15:30:00,70.12,70.21,70.12,70.15,10100.0,26.1027,26.1362,26.1027,26.1139,10100.0
2009-02-24 15:40:00,70.2,70.2,70.02,70.19,11800.0,26.1325,26.1325,26.0655,26.1288,11800.0
2009-02-24 15:50:00,70.16,70.24,70.0,70.0,26600.0,26.1176,26.1474,26.0581,26.0581,26600.0
2009-02-25 09:30:00,70.16,70.16,69.9,69.99,33300.0,26.1176,26.1176,26.0208,26.0544,33300.0
2009-02-25 09:40:00,69.98,70.08,69.95,70.06,7700.0,26.0506,26.0879,26.0395,26.0804,7700.0
2009-02-25 09:50:00,70.02,70.08,70.0,70.04,5300.0,26.0655,26.0879,26.0581,26.073,5300.0
2009-02-25 10:00:00,70.01,70.05,69.92,69.95,15700.0,26.0618,26.0767,26.0283,26.0395,15700.0
2009-02-25 10:10:00,69.96,69.96,69.6,69.68,10200.0,26.0432,26.0432,25.9092,25.939,10200.0
2009-02-25 10:20:00,69.73,69.84,69.66,69.83,2900.0,25.9576,25.9985,25.9315,25.9948,2900.0
2009-02-25 10:30:00,69.84,69.87,69.79,69.8,3500.0,25.9985,26.0097,25.9799,25.9836,3500.0
2009-02-25 10:40:00,69.84,69.85,69.7,69.84,9700.0,25.9985,26.0022,25.9464,25.9985,9700.0
2009-02-25 10:50:00,69.68,69.76,69.68,69.7,500.0,25.939,25.9687,25.939,25.9464,500.0
2009-02-25 11:00:00,69.7,69.77,69.59,69.6,8500.0,25.9464,25.9725,25.9054,25.9092,8500.0
2009-02-25 11:10:00,69.58,69.72,69.52,69.56,41000.0,25.9017,25.9538,25.8794,25.8943,41000.0
2009-02-25 11:20:00,69.56,69.62,69.2,69.48,13800.0,25.8943,25.9166,25.7603,25.8645,13800.0
2009-02-25 11:30:00,69.45,69.53,69.45,69.53,5000.0,25.8533,25.8831,25.8533,25.8831,5000.0
2009-02-25 11:40:00,69.57,69.72,69.57,69.7,15300.0,25.898,25.9538,25.898,25.9464,15300.0
2009-02-25 11:50:00,69.72,69.72,69.63,69.71,3400.0,25.9538,25.9538,25.9203,25.9501,3400.0
2009-02-25 12:00:00,69.71,69.72,69.64,69.69,5400.0,25.9501,25.9538,25.9241,25.9427,5400.0
2009-02-25 12:10:00,69.68,69.71,69.64,69.69,5300.0,25.939,25.9501,25.9241,25.9427,5300.0
2009-02-25 12:20:00,69.69,69.72,69.69,69.69,2400.0,25.9427,25.9538,25.9427,25.9427,2400.0
2009-02-25 12:30:00,69.69,69.72,69.66,69.71,17900.0,25.9427,25.9538,25.9315,25.9501,17900.0
2009-02-25 12:40:00,69.71,69.72,69.67,69.68,6100.0,25.9501,25.9538,25.9352,25.939,6100.0
2009-02-25 12:50:00,69.71,69.72,69.7,69.71,11300.0,25.9501,25.9538,25.9464,25.9501,11300.0
2009-02-25 13:00:00,69.7,69.72,69.69,69.71,1500.0,25.9464,25.9538,25.9427,25.9501,1500.0
2009-02-25 13:10:00,69.72,69.72,69.7,69.7,3300.0,25.9538,25.9538,25.9464,25.9464,3300.0
2009-02-25 13:20:00,69.71,69.76,69.67,69.68,11900.0,25.9501,25.9687,25.9352,25.939,11900.0
2009-02-25 13:30:00,69.67,69.69,69.64,69.68,2100.0,25.9352,25.9427,25.9241,25.939,2100.0
2009-02-25 13:40:00,69.62,69.67,69.6,69.66,6600.0,25.9166,25.9352,25.9092,25.9315,6600.0
2009-02-25 13:50:00,69.66,69.73,69.6,69.66,22800.0,25.9315,25.9576,25.9092,25.9315,22800.0
2009-02-25 14:00:00,69.69,70.0,69.69,69.84,24400.0,25.9427,26.0581,25.9427,25.9985,24400.0
2009-02-25 14:10:00,69.89,69.89,69.71,69.82,19300.0,26.0171,26.0171,25.9501,25.9911,19300.0
2009-02-25 14:20:00,69.76,69.82,69.74,69.77,6200.0,25.9687,25.9911,25.9613,25.9725,6200.0
2009-02-25 14:30:00,69.74,69.79,69.7,69.79,5800.0,25.9613,25.9799,25.9464,25.9799,5800.0
2009-02-25 14:40:00,69.76,69.83,69.75,69.78,3200.0,25.9687,25.9948,25.965,25.9762,3200.0
2009-02-25 14:50:00,69.81,69.87,69.76,69.86,3500.0,25.9873,26.0097,25.9687,26.006,3500.0
2009-02-25 15:00:00,69.85,69.89,69.74,69.84,3600.0,26.0022,26.0171,25.9613,25.9985,3600.0
2009-02-25 15:10:00,69.82,69.9,69.7,69.78,17800.0,25.9911,26.0208,25.9464,25.9762,17800.0
2009-02-25 15:20:00,69.78,69.81,69.61,69.72,17100.0,25.9762,25.9873,25.9129,25.9538,17100.0
2009-02-25 15:30:00,69.58,69.76,69.58,69.65,13300.0,25.9017,25.9687,25.9017,25.9278,13300.0
2009-02-25 15:40:00,69.63,69.65,69.31,69.49,12400.0,25.9203,25.9278,25.8012,25.8682,12400.0
2009-02-25 15:50:00,69.5,69.81,69.5,69.68,21600.0,25.8719,25.9873,25.8719,25.939,21600.0
2009-02-26 09:30:00,69.75,69.87,69.65,69.69,13500.0,25.965,26.0097,25.9278,25.9427,13500.0
2009-02-26 09:40:00,69.68,69.68,69.25,69.26,15100.0,25.939,25.939,25.7789,25.7826,15100.0
2009-02-26 09:50:00,69.25,69.41,69.25,69.25,5200.0,25.7789,25.8384,25.7789,25.7789,5200.0
2009-02-26 10:00:00,69.32,69.41,69.32,69.41,5000.0,25.8049,25.8384,25.8049,25.8384,5000.0
2009-02-26 10:10:00,69.41,69.44,69.35,69.35,3600.0,25.8384,25.8496,25.8161,25.8161,3600.0
2009-02-26 10:20:00,69.38,69.42,69.33,69.4,3100.0,25.8273,25.8422,25.8087,25.8347,3100.0
2009-02-26 10:30:00,69.4,69.48,69.36,69.43,3000.0,25.8347,25.8645,25.8198,25.8459,3000.0
2009-02-26 10:40:00,69.43,69.64,69.4,69.47,8700.0,25.8459,25.9241,25.8347,25.8608,8700.0
2009-02-26 10:50:00,69.54,69.56,69.49,69.49,2800.0,25.8868,25.8943,25.8682,25.8682,2800.0
2009-02-26 11:00:00,69.49,69.51,69.25,69.25,6500.0,25.8682,25.8757,25.7789,25.7789,6500.0
2009-02-26 11:10:00,69.26,69.3,69.25,69.28,4900.0,25.7826,25.7975,25.7789,25.79,4900.0
2009-02-26 11:20:00,69.29,69.3,69.25,69.29,5500.0,25.7938,25.7975,25.7789,25.7938,5500.0
2009-02-26 11:30:00,69.3,69.33,69.28,69.33,10000.0,25.7975,25.8087,25.79,25.8087,10000.0
2009-02-26 11:40:00,69.33,69.6,69.33,69.36,17900.0,25.8087,25.9092,25.8087,25.8198,17900.0
2009-02-26 11:50:00,69.4,69.4,69.27,69.3,3700.0,25.8347,25.8347,25.7863,25.7975,3700.0
2009-02-26 12:00:00,69.29,69.4,69.29,69.4,4100.0,25.7938,25.8347,25.7938,25.8347,4100.0
2009-02-26 12:10:00,69.41,69.5,69.4,69.44,5200.0,25.8384,25.8719,25.8347,25.8496,5200.0
2009-02-26 12:20:00,69.4,69.4,69.25,69.25,6900.0,25.8347,25.8347,25.7789,25.7789,6900.0
2009-02-26 12:30:00,69.28,69.28,69.21,69.25,5700.0,25.79,25.79,25.764,25.7789,5700.0
2009-02-26 12:40:00,69.21,69.24,69.2,69.24,5000.0,25.764,25.7752,25.7603,25.7752,5000.0
2009-02-26 12:50:00,69.23,69.25,69.21,69.21,3600.0,25.7714,25.7789,25.764,25.764,3600.0
2009-02-26 13:00:00,69.25,69.25,69.18,69.18,1800.0,25.7789,25.7789,25.7528,25.7528,1800.0
2009-02-26 13:10:00,69.19,69.19,69.11,69.11,5700.0,25.7565,25.7565,25.7268,25.7268,5700.0
2009-02-26 13:20:00,69.07,69.07,68.45,68.89,37800.0,25.7119,25.7119,25.4811,25.6449,37800.0
2009-02-26 13:30:00,68.83,68.99,68.74,68.86,9300.0,25.6225,25.6821,25.589,25.6337,9300.0
2009-02-26 13:40:00,68.75,68.92,68.75,68.78,15200.0,25.5928,25.656,25.5928,25.6039,15200.0
2009-02-26 13:50:00,68.88,68.88,68.75,68.75,800.0,25.6411,25.6411,25.5928,25.5928,800.0
2009-02-26 14:00:00,68.73,68.73,68.45,68.45,3900.0,25.5853,25.5853,25.4811,25.4811,3900.0
2009-02-26 14:10:00,68.4,68.45,68.31,68.4,29800.0,25.4625,25.4811,25.429,25.4625,29800.0
2009-02-26 14:20:00,68.39,68.5,68.39,68.47,19800.0,25.4587,25.4997,25.4587,25.4885,19800.0
2009-02-26 14:30:00,68.45,68.47,68.41,68.44,10300.0,25.4811,25.4885,25.4662,25.4774,10300.0
2009-02-26 14:40:00,68.41,68.48,68.41,68.42,16700.0,25.4662,25.4922,25.4662,25.4699,16700.0
2009-02-26 14:50:00,68.41,68.47,68.3,68.3,17600.0,25.4662,25.4885,25.4252,25.4252,17600.0
2009-02-26 15:00:00,68.25,68.3,68.05,68.18,35000.0,25.4066,25.4252,25.3322,25.3806,35000.0
2009-02-26 15:10:00,68.1,68.17,68.0,68.02,28000.0,25.3508,25.3768,25.3136,25.321,28000.0
2009-02-26 15:20:00,67.99,68.01,67.84,67.88,34100.0,25.3098,25.3173,25.254,25.2689,34100.0
2009-02-26 15:30:00,67.86,67.86,67.63,67.66,40300.0,25.2614,25.2614,25.1758,25.187,40300.0
2009-02-26 15:40:00,67.68,67.85,67.68,67.85,26200.0,25.1944,25.2577,25.1944,25.2577,26200.0
2009-02-26 15:50:00,67.91,68.41,67.81,68.29,30000.0,25.2801,25.4662,25.2428,25.4215,30000.0
2009-02-27 09:30:00,68.01,68.45,68.01,68.21,30100.0,25.3173,25.4811,25.3173,25.3917,30100.0
2009-02-27 09:40:00,68.16,68.18,67.81,67.85,13600.0,25.3731,25.3806,25.2428,25.2577,13600.0
2009-02-27 09:50:00,67.83,67.9,67.71,67.71,17400.0,25.2503,25.2763,25.2056,25.2056,17400.0
2009-02-27 10:00:00,67.73,67.8,67.71,67.8,15300.0,25.213,25.2391,25.2056,25.2391,15300.0
2009-02-27 10:10:00,67.77,67.79,67.55,67.55,19600.0,25.2279,25.2354,25.146,25.146,19600.0
2009-02-27 10:20:00,67.55,67.8,67.55,67.69,15300.0,25.146,25.2391,25.146,25.1982,15300.0
2009-02-27 10:30:00,67.65,67.68,67.65,67.68,8500.0,25.1833,25.1944,25.1833,25.1944,8500.0
2009-02-27 10:40:00,67.68,67.8,67.66,67.72,7200.0,25.1944,25.2391,25.187,25.2093,7200.0
2009-02-27 10:50:00,67.72,67.8,67.67,67.7,9700.0,25.2093,25.2391,25.1907,25.2019,9700.0
2009-02-27 11:00:00,67.67,67.7,67.55,67.55,11500.0,25.1907,25.2019,25.146,25.146,11500.0
2009-02-27 11:10:00,67.56,67.6,67.0,67.15,62300.0,25.1498,25.1647,24.9413,24.9971,62300.0
2009-02-27 11:20:00,67.14,67.26,67.11,67.18,13300.0,24.9934,25.0381,24.9822,25.0083,13300.0
2009-02-27 11:30:00,67.13,67.18,67.1,67.16,24200.0,24.9897,25.0083,24.9785,25.0009,24200.0
2009-02-27 11:40:00,67.19,67.19,67.11,67.17,23200.0,25.012,25.012,24.9822,25.0046,23200.0
2009-02-27 11:50:00,67.16,67.25,67.16,67.22,132100.0,25.0009,25.0344,25.0009,25.0232,132100.0
2009-02-27 12:00:00,67.19,67.44,67.17,67.44,14300.0,25.012,25.1051,25.0046,25.1051,14300.0
2009-02-27 12:10:00,67.39,67.39,67.21,67.24,5400.0,25.0865,25.0865,25.0195,25.0306,5400.0
2009-02-27 12:20:00,67.24,67.35,67.24,67.24,6400.0,25.0306,25.0716,25.0306,25.0306,6400.0
2009-02-27 12:30:00,67.24,67.28,67.21,67.24,13900.0,25.0306,25.0455,25.0195,25.0306,13900.0
2009-02-27 12:40:00,67.21,67.27,67.21,67.25,5800.0,25.0195,25.0418,25.0195,25.0344,5800.0
2009-02-27 12:50:00,67.21,67.25,67.18,67.18,6500.0,25.0195,25.0344,25.0083,25.0083,6500.0
2009-02-27 13:00:00,67.17,67.23,67.17,67.18,7500.0,25.0046,25.0269,25.0046,25.0083,7500.0
2009-02-27 13:10:00,67.19,67.22,67.17,67.2,8200.0,25.012,25.0232,25.0046,25.0158,8200.0
2009-02-27 13:20:00,67.18,67.2,67.12,67.12,13300.0,25.0083,25.0158,24.986,24.986,13300.0
2009-02-27 13:30:00,67.13,67.15,67.12,67.14,21000.0,24.9897,24.9971,24.986,24.9934,21000.0
2009-02-27 13:40:00,67.13,67.18,67.12,67.18,19300.0,24.9897,25.0083,24.986,25.0083,19300.0
2009-02-27 13:50:00,67.12,67.64,67.12,67.5,10300.0,24.986,25.1795,24.986,25.1274,10300.0
2009-02-27 14:00:00,67.4,67.65,67.15,67.36,10200.0,25.0902,25.1833,24.9971,25.0753,10200.0
2009-02-27 14:10:00,67.35,67.48,67.35,67.36,7200.0,25.0716,25.12,25.0716,25.0753,7200.0
2009-02-27 14:20:00,67.36,67.41,67.16,67.23,5400.0,25.0753,25.0939,25.0009,25.0269,5400.0
2009-02-27 14:30:00,67.21,67.31,67.12,67.15,8100.0,25.0195,25.0567,24.986,24.9971,8100.0
2009-02-27 14:40:00,67.15,67.23,67.12,67.15,8800.0,24.9971,25.0269,24.986,24.9971,8800.0
2009-02-27 14:50:00,67.16,67.64,67.16,67.47,14300.0,25.0009,25.1795,25.0009,25.1163,14300.0
2009-02-27 15:00:00,67.43,67.43,67.14,67.16,12300.0,25.1014,25.1014,24.9934,25.0009,12300.0
2009-02-27 15:10:00,67.14,67.16,67.14,67.15,19400.0,24.9934,25.0009,24.9934,24.9971,19400.0
2009-02-27 15:20:00,67.14,67.4,67.07,67.38,25500.0,24.9934,25.0902,24.9674,25.0828,25500.0
2009-02-27 15:30:00,67.39,67.39,67.22,67.36,21400.0,25.0865,25.0865,25.0232,25.0753,21400.0
2009-02-27 15:40:00,67.36,67.74,67.36,67.47,64800.0,25.0753,25.2168,25.0753,25.1163,64800.0
2009-02-27 15:50:00,67.48,67.62,67.17,67.26,65900.0,25.12,25.1721,25.0046,25.0381,65900.0
2009-03-02 09:30:00,66.33,66.81,65.77,66.01,60700.0,24.9643,25.1449,24.7535,24.8438,60700.0
2009-03-02 09:40:00,66.04,66.31,65.78,65.79,11700.0,24.8551,24.9568,24.7573,24.761,11700.0
2009-03-02 09:50:00,65.8,65.83,65.6,65.69,26200.0,24.7648,24.7761,24.6895,24.7234,26200.0
2009-03-02 10:00:00,65.73,65.82,65.69,65.71,10900.0,24.7385,24.7723,24.7234,24.7309,10900.0
2009-03-02 10:10:00,65.74,65.74,65.32,65.53,53700.0,24.7422,24.7422,24.5842,24.6632,53700.0
2009-03-02 10:20:00,65.53,65.54,65.31,65.36,17900.0,24.6632,24.667,24.5804,24.5992,17900.0
2009-03-02 10:30:00,65.35,65.83,65.28,65.72,53900.0,24.5954,24.7761,24.5691,24.7347,53900.0
2009-03-02 10:40:00,65.72,66.12,65.58,65.58,22700.0,24.7347,24.8852,24.682,24.682,22700.0
2009-03-02 10:50:00,65.54,65.55,65.3,65.31,12300.0,24.667,24.6707,24.5766,24.5804,12300.0
2009-03-02 11:00:00,65.3,65.46,65.2,65.2,62900.0,24.5766,24.6368,24.539,24.539,62900.0
2009-03-02 11:10:00,65.2,65.26,65.06,65.14,19700.0,24.539,24.5616,24.4863,24.5164,19700.0
2009-03-02 11:20:00,65.23,65.35,65.13,65.16,12900.0,24.5503,24.5954,24.5126,24.5239,12900.0
2009-03-02 11:30:00,65.16,65.19,64.87,64.9,61700.0,24.5239,24.5352,24.4148,24.4261,61700.0
2009-03-02 11:40:00,64.91,64.97,64.87,64.9,21800.0,24.4298,24.4524,24.4148,24.4261,21800.0
2009-03-02 11:50:00,64.9,64.92,64.81,64.92,17900.0,24.4261,24.4336,24.3922,24.4336,17900.0
2009-03-02 12:00:00,64.96,65.1,64.92,65.09,8400.0,24.4487,24.5014,24.4336,24.4976,8400.0
2009-03-02 12:10:00,65.0,65.1,65.0,65.01,17600.0,24.4637,24.5014,24.4637,24.4675,17600.0
2009-03-02 12:20:00,65.01,65.04,65.0,65.01,13600.0,24.4675,24.4788,24.4637,24.4675,13600.0
2009-03-02 12:30:00,65.01,65.12,65.0,65.07,15200.0,24.4675,24.5089,24.4637,24.4901,15200.0
2009-03-02 12:40:00,65.05,65.06,64.97,65.05,11900.0,24.4825,24.4863,24.4524,24.4825,11900.0
2009-03-02 12:50:00,65.05,65.11,64.94,64.94,15000.0,24.4825,24.5051,24.4411,24.4411,15000.0
2009-03-02 13:00:00,64.94,65.15,64.85,64.95,19000.0,24.4411,24.5202,24.4073,24.4449,19000.0
2009-03-02 13:10:00,64.96,64.96,64.81,64.81,9900.0,24.4487,24.4487,24.3922,24.3922,9900.0
2009-03-02 13:20:00,64.8,65.03,64.8,64.92,14200.0,24.3884,24.475,24.3884,24.4336,14200.0
2009-03-02 13:30:00,64.97,65.13,64.93,64.95,19700.0,24.4524,24.5126,24.4374,24.4449,19700.0
2009-03-02 13:40:00,64.95,65.06,64.95,65.06,19300.0,24.4449,24.4863,24.4449,24.4863,19300.0
2009-03-02 13:50:00,65.06,65.16,65.05,65.16,15700.0,24.4863,24.5239,24.4825,24.5239,15700.0
2009-03-02 14:00:00,65.16,65.34,65.16,65.21,37600.0,24.5239,24.5917,24.5239,24.5428,37600.0
2009-03-02 14:10:00,65.21,65.69,65.21,65.45,33000.0,24.5428,24.7234,24.5428,24.6331,33000.0
2009-03-02 14:20:00,65.43,65.44,65.29,65.31,10600.0,24.6256,24.6293,24.5729,24.5804,10600.0
2009-03-02 14:30:00,65.29,65.43,65.29,65.43,12900.0,24.5729,24.6256,24.5729,24.6256,12900.0
2009-03-02 14:40:00,65.4,65.43,65.25,65.4,21900.0,24.6143,24.6256,24.5578,24.6143,21900.0
2009-03-02 14:50:00,65.4,65.74,65.27,65.31,12300.0,24.6143,24.7422,24.5653,24.5804,12300.0
2009-03-02 15:00:00,65.31,65.31,65.06,65.07,16500.0,24.5804,24.5804,24.4863,24.4901,16500.0
2009-03-02 15:10:00,65.05,65.11,64.96,65.02,32200.0,24.4825,24.5051,24.4487,24.4712,32200.0
2009-03-02 15:20:00,65.01,65.23,65.0,65.11,37500.0,24.4675,24.5503,24.4637,24.5051,37500.0
2009-03-02 15:30:00,65.1,65.19,65.0,65.0,13400.0,24.5014,24.5352,24.4637,24.4637,13400.0
2009-03-02 15:40:00,65.01,65.42,65.0,65.08,21700.0,24.4675,24.6218,24.4637,24.4938,21700.0
2009-03-02 15:50:00,65.08,65.37,65.0,65.09,60500.0,24.4938,24.603,24.4637,24.4976,60500.0
2009-03-03 09:30:00,65.71,66.3,65.0,65.01,16200.0,24.7309,24.953,24.4637,24.4675,16200.0
2009-03-03 09:40:00,65.15,65.73,65.15,65.5,29300.0,24.5202,24.7385,24.5202,24.6519,29300.0
2009-03-03 09:50:00,65.5,65.73,65.46,65.5,12700.0,24.6519,24.7385,24.6368,24.6519,12700.0
2009-03-03 10:00:00,65.56,65.57,65.13,65.44,5900.0,24.6745,24.6782,24.5126,24.6293,5900.0
2009-03-03 10:10:00,65.23,65.4,65.16,65.22,2000.0,24.5503,24.6143,24.5239,24.5465,2000.0
2009-03-03 10:20:00,65.38,65.5,65.25,65.31,10700.0,24.6067,24.6519,24.5578,24.5804,10700.0
2009-03-03 10:30:00,65.28,65.5,65.18,65.31,8300.0,24.5691,24.6519,24.5315,24.5804,8300.0
2009-03-03 10:40:00,65.29,65.39,65.18,65.18,6200.0,24.5729,24.6105,24.5315,24.5315,6200.0
2009-03-03 10:50:00,65.17,65.4,65.12,65.25,10400.0,24.5277,24.6143,24.5089,24.5578,10400.0
2009-03-03 11:00:00,65.35,65.47,65.3,65.33,14300.0,24.5954,24.6406,24.5766,24.5879,14300.0
2009-03-03 11:10:00,65.39,65.39,65.12,65.2,16600.0,24.6105,24.6105,24.5089,24.539,16600.0
2009-03-03 11:20:00,65.2,65.34,65.19,65.33,7500.0,24.539,24.5917,24.5352,24.5879,7500.0
2009-03-03 11:30:00,65.28,65.38,65.27,65.27,17800.0,24.5691,24.6067,24.5653,24.5653,17800.0
2009-03-03 11:40:00,65.29,65.46,65.26,65.4,35600.0,24.5729,24.6368,24.5616,24.6143,35600.0
2009-03-03 11:50:00,65.39,65.4,65.28,65.33,8400.0,24.6105,24.6143,24.5691,24.5879,8400.0
2009-03-03 12:00:00,65.3,65.39,65.3,65.32,6800.0,24.5766,24.6105,24.5766,24.5842,6800.0
2009-03-03 12:10:00,65.32,65.35,65.26,65.27,5800.0,24.5842,24.5954,24.5616,24.5653,5800.0
2009-03-03 12:20:00,65.28,65.48,65.28,65.39,26600.0,24.5691,24.6444,24.5691,24.6105,26600.0
2009-03-03 12:30:00,65.34,65.39,65.11,65.22,11100.0,24.5917,24.6105,24.5051,24.5465,11100.0
2009-03-03 12:40:00,65.22,65.34,65.15,65.21,6200.0,24.5465,24.5917,24.5202,24.5428,6200.0
2009-03-03 12:50:00,65.2,65.32,65.16,65.16,6800.0,24.539,24.5842,24.5239,24.5239,6800.0
2009-03-03 13:00:00,65.15,65.15,64.94,64.94,12000.0,24.5202,24.5202,24.4411,24.4411,12000.0
2009-03-03 13:10:00,64.92,65.32,64.9,65.13,10800.0,24.4336,24.5842,24.4261,24.5126,10800.0
2009-03-03 13:20:00,65.13,65.48,65.13,65.47,12100.0,24.5126,24.6444,24.5126,24.6406,12100.0
2009-03-03 13:30:00,65.38,65.48,65.27,65.35,10600.0,24.6067,24.6444,24.5653,24.5954,10600.0
2009-03-03 13:40:00,65.28,65.38,65.27,65.27,17800.0,24.5691,24.6067,24.5653,24.5653,17800.0
2009-03-03 13:50:00,65.28,65.35,65.17,65.34,16100.0,24.5691,24.5954,24.5277,24.5917,16100.0
2009-03-03 14:00:00,65.3,65.46,65.19,65.39,64100.0,24.5766,24.6368,24.5352,24.6105,64100.0
2009-03-03 14:10:00,65.34,65.5,65.34,65.5,45000.0,24.5917,24.6519,24.5917,24.6519,45000.0
2009-03-03 14:20:00,65.49,65.5,65.47,65.5,8800.0,24.6481,24.6519,24.6406,24.6519,8800.0
2009-03-03 14:30:00,65.5,65.5,65.49,65.5,17300.0,24.6519,24.6519,24.6481,24.6519,17300.0
2009-03-03 14:40:00,65.5,65.6,65.4,65.42,46900.0,24.6519,24.6895,24.6143,24.6218,46900.0
2009-03-03 14:50:00,65.45,65.52,65.38,65.51,16400.0,24.6331,24.6594,24.6067,24.6557,16400.0
2009-03-03 15:00:00,65.5,65.51,65.32,65.35,11200.0,24.6519,24.6557,24.5842,24.5954,11200.0
2009-03-03 15:10:00,65.35,65.47,65.35,65.46,11600.0,24.5954,24.6406,24.5954,24.6368,11600.0
2009-03-03 15:20:00,65.47,65.47,65.33,65.46,13000.0,24.6406,24.6406,24.5879,24.6368,13000.0
2009-03-03 15:30:00,65.46,65.47,65.34,65.46,11500.0,24.6368,24.6406,24.5917,24.6368,11500.0
2009-03-03 15:40:00,65.45,65.5,65.36,65.5,12300.0,24.6331,24.6519,24.5992,24.6519,12300.0
2009-03-03 15:50:00,65.5,65.5,64.9,65.43,21400.0,24.6519,24.6519,24.4261,24.6256,21400.0
2009-03-04 09:30:00,65.64,65.64,64.81,65.28,79300.0,24.7046,24.7046,24.3922,24.5691,79300.0
2009-03-04 09:40:00,65.3,65.36,65.24,65.3,4100.0,24.5766,24.5992,24.554,24.5766,4100.0
2009-03-04 09:50:00,65.29,65.5,65.28,65.42,3000.0,24.5729,24.6519,24.5691,24.6218,3000.0
2009-03-04 10:00:00,65.5,65.68,65.44,65.53,14300.0,24.6519,24.7196,24.6293,24.6632,14300.0
2009-03-04 10:10:00,65.58,65.63,65.45,65.45,7400.0,24.682,24.7008,24.6331,24.6331,7400.0
2009-03-04 10:20:00,65.49,65.52,65.42,65.52,5900.0,24.6481,24.6594,24.6218,24.6594,5900.0
2009-03-04 10:30:00,65.52,65.68,65.51,65.63,13400.0,24.6594,24.7196,24.6557,24.7008,13400.0
2009-03-04 10:40:00,65.65,65.74,65.65,65.7,10900.0,24.7084,24.7422,24.7084,24.7272,10900.0
2009-03-04 10:50:00,65.74,65.78,65.67,65.78,9300.0,24.7422,24.7573,24.7159,24.7573,9300.0
2009-03-04 11:00:00,65.79,65.8,65.73,65.77,12400.0,24.761,24.7648,24.7385,24.7535,12400.0
2009-03-04 11:10:00,65.73,65.98,65.71,65.94,33600.0,24.7385,24.8326,24.7309,24.8175,33600.0
2009-03-04 11:20:00,65.92,65.98,65.88,65.95,6500.0,24.81,24.8326,24.7949,24.8213,6500.0
2009-03-04 11:30:00,65.94,66.14,65.94,66.13,31000.0,24.8175,24.8928,24.8175,24.889,31000.0
2009-03-04 11:40:00,66.09,66.14,66.0,66.03,8600.0,24.874,24.8928,24.8401,24.8514,8600.0
2009-03-04 11:50:00,65.95,66.03,65.72,65.86,7100.0,24.8213,24.8514,24.7347,24.7874,7100.0
2009-03-04 12:00:00,65.9,65.94,65.85,65.86,3800.0,24.8024,24.8175,24.7836,24.7874,3800.0
2009-03-04 12:10:00,65.92,65.92,65.41,65.72,17300.0,24.81,24.81,24.618,24.7347,17300.0
2009-03-04 12:20:00,65.7,65.93,65.52,65.89,8900.0,24.7272,24.8137,24.6594,24.7987,8900.0
2009-03-04 12:30:00,65.9,65.91,65.82,65.88,3900.0,24.8024,24.8062,24.7723,24.7949,3900.0
2009-03-04 12:40:00,65.87,65.89,65.8,65.8,3800.0,24.7912,24.7987,24.7648,24.7648,3800.0
2009-03-04 12:50:00,65.88,65.9,65.76,65.79,1800.0,24.7949,24.8024,24.7498,24.761,1800.0
2009-03-04 13:00:00,65.75,65.8,65.66,65.79,3100.0,24.746,24.7648,24.7121,24.761,3100.0
2009-03-04 13:10:00,65.8,65.8,65.79,65.8,1700.0,24.7648,24.7648,24.761,24.7648,1700.0
2009-03-04 13:20:00,65.8,65.8,65.57,65.74,7600.0,24.7648,24.7648,24.6782,24.7422,7600.0
2009-03-04 13:30:00,65.74,65.79,65.68,65.7,10700.0,24.7422,24.761,24.7196,24.7272,10700.0
2009-03-04 13:40:00,65.71,65.77,65.69,65.75,6000.0,24.7309,24.7535,24.7234,24.746,6000.0
2009-03-04 13:50:00,65.73,65.77,65.73,65.75,9000.0,24.7385,24.7535,24.7385,24.746,9000.0
2009-03-04 14:00:00,65.75,65.8,65.72,65.8,8700.0,24.746,24.7648,24.7347,24.7648,8700.0
2009-03-04 14:10:00,65.79,65.89,65.78,65.84,8000.0,24.761,24.7987,24.7573,24.7799,8000.0
2009-03-04 14:20:00,65.84,65.85,65.74,65.77,11200.0,24.7799,24.7836,24.7422,24.7535,11200.0
2009-03-04 14:30:00,65.78,65.89,65.76,65.87,6800.0,24.7573,24.7987,24.7498,24.7912,6800.0
2009-03-04 14:40:00,65.87,65.9,65.85,65.9,8800.0,24.7912,24.8024,24.7836,24.8024,8800.0
2009-03-04 14:50:00,65.88,65.89,65.79,65.85,3700.0,24.7949,24.7987,24.761,24.7836,3700.0
2009-03-04 15:00:00,65.82,65.87,65.78,65.81,8400.0,24.7723,24.7912,24.7573,24.7686,8400.0
2009-03-04 15:10:00,65.8,66.09,65.8,66.07,28000.0,24.7648,24.874,24.7648,24.8664,28000.0
2009-03-04 15:20:00,66.06,66.12,65.97,66.09,17600.0,24.8627,24.8852,24.8288,24.874,17600.0
2009-03-04 15:30:00,66.09,66.24,66.03,66.16,11500.0,24.874,24.9304,24.8514,24.9003,11500.0
2009-03-04 15:40:00,66.16,66.45,66.13,66.28,17100.0,24.9003,25.0094,24.889,24.9455,17100.0
2009-03-04 15:50:00,66.3,66.38,65.27,65.61,48900.0,24.953,24.9831,24.5653,24.6933,48900.0
2009-03-05 09:30:00,65.35,65.4,64.6,64.73,29400.0,24.5954,24.6143,24.3132,24.3621,29400.0
2009-03-05 09:40:00,64.72,64.72,64.28,64.42,20800.0,24.3583,24.3583,24.1927,24.2454,20800.0
2009-03-05 09:50:00,64.42,64.6,64.42,64.56,25600.0,24.2454,24.3132,24.2454,24.2981,25600.0
2009-03-05 10:00:00,64.63,64.92,64.62,64.77,16400.0,24.3245,24.4336,24.3207,24.3772,16400.0
2009-03-05 10:10:00,64.77,64.9,64.56,64.81,22300.0,24.3772,24.4261,24.2981,24.3922,22300.0
2009-03-05 10:20:00,64.83,64.83,64.35,64.53,16900.0,24.3997,24.3997,24.2191,24.2868,16900.0
2009-03-05 10:30:00,64.55,64.6,64.47,64.48,7500.0,24.2944,24.3132,24.2642,24.268,7500.0
2009-03-05 10:40:00,64.54,64.57,64.36,64.36,3100.0,24.2906,24.3019,24.2228,24.2228,3100.0
2009-03-05 10:50:00,64.35,64.38,64.29,64.32,15500.0,24.2191,24.2304,24.1965,24.2078,15500.0
2009-03-05 11:00:00,64.31,64.45,64.3,64.38,5100.0,24.204,24.2567,24.2003,24.2304,5100.0
2009-03-05 11:10:00,64.31,64.49,64.31,64.42,2300.0,24.204,24.2718,24.204,24.2454,2300.0
2009-03-05 11:20:00,64.46,64.46,64.41,64.41,800.0,24.2605,24.2605,24.2417,24.2417,800.0
2009-03-05 11:30:00,64.38,64.38,64.03,64.19,42800.0,24.2304,24.2304,24.0986,24.1589,42800.0
2009-03-05 11:40:00,64.2,64.2,64.09,64.12,9500.0,24.1626,24.1626,24.1212,24.1325,9500.0
2009-03-05 11:50:00,64.17,64.17,64.07,64.12,6000.0,24.1513,24.1513,24.1137,24.1325,6000.0
2009-03-05 12:00:00,64.11,64.12,63.66,63.66,25300.0,24.1288,24.1325,23.9594,23.9594,25300.0
2009-03-05 12:10:00,63.68,63.68,63.28,63.39,40000.0,23.9669,23.9669,23.8164,23.8578,40000.0
2009-03-05 12:20:00,63.34,63.37,63.12,63.33,12400.0,23.839,23.8502,23.7562,23.8352,12400.0
2009-03-05 12:30:00,63.26,63.33,63.13,63.16,15100.0,23.8088,23.8352,23.7599,23.7712,15100.0
2009-03-05 12:40:00,63.15,63.26,63.15,63.23,10300.0,23.7674,23.8088,23.7674,23.7976,10300.0
2009-03-05 12:50:00,63.18,63.25,63.04,63.05,17200.0,23.7787,23.8051,23.726,23.7298,17200.0
2009-03-05 13:00:00,63.08,63.13,62.91,63.05,28500.0,23.7411,23.7599,23.6771,23.7298,28500.0
2009-03-05 13:10:00,63.07,63.2,63.05,63.17,9400.0,23.7373,23.7863,23.7298,23.775,9400.0
2009-03-05 13:20:00,63.16,63.31,62.78,62.81,53800.0,23.7712,23.8277,23.6282,23.6395,53800.0
2009-03-05 13:30:00,62.79,62.93,62.79,62.91,23100.0,23.632,23.6846,23.632,23.6771,23100.0
2009-03-05 13:40:00,62.95,62.95,62.8,62.93,13700.0,23.6922,23.6922,23.6357,23.6846,13700.0
2009-03-05 13:50:00,62.9,63.15,62.83,63.01,34300.0,23.6734,23.7674,23.647,23.7148,34300.0
2009-03-05 14:00:00,63.02,63.16,62.9,63.16,8100.0,23.7185,23.7712,23.6734,23.7712,8100.0
2009-03-05 14:10:00,63.19,63.42,62.81,63.12,33700.0,23.7825,23.8691,23.6395,23.7562,33700.0
2009-03-05 14:20:00,63.12,63.21,62.89,63.21,16200.0,23.7562,23.79,23.6696,23.79,16200.0
2009-03-05 14:30:00,63.12,63.17,63.03,63.03,13600.0,23.7562,23.775,23.7223,23.7223,13600.0
2009-03-05 14:40:00,63.03,63.07,62.85,62.87,15800.0,23.7223,23.7373,23.6545,23.6621,15800.0
2009-03-05 14:50:00,62.89,62.95,62.6,62.63,59600.0,23.6696,23.6922,23.5604,23.5717,59600.0
2009-03-05 15:00:00,62.67,62.77,62.6,62.76,38900.0,23.5868,23.6244,23.5604,23.6207,38900.0
2009-03-05 15:10:00,62.72,62.97,62.59,62.6,36700.0,23.6056,23.6997,23.5567,23.5604,36700.0
2009-03-05 15:20:00,62.64,62.72,62.4,62.47,84300.0,23.5755,23.6056,23.4852,23.5115,84300.0
2009-03-05 15:30:00,62.47,62.5,62.33,62.37,103200.0,23.5115,23.5228,23.4588,23.4739,103200.0
2009-03-05 15:40:00,62.36,62.81,62.35,62.5,56700.0,23.4701,23.6395,23.4663,23.5228,56700.0
2009-03-05 15:50:00,62.51,62.55,62.24,62.3,94800.0,23.5266,23.5416,23.4249,23.4475,94800.0
2009-03-06 09:30:00,62.7,63.0,62.7,63.0,20600.0,23.5981,23.711,23.5981,23.711,20600.0
2009-03-06 09:40:00,62.99,63.64,62.95,63.54,35500.0,23.7072,23.9519,23.6922,23.9142,35500.0
2009-03-06 09:50:00,63.44,63.74,63.41,63.51,50800.0,23.8766,23.9895,23.8653,23.9029,50800.0
2009-03-06 10:00:00,63.52,63.53,63.3,63.3,21700.0,23.9067,23.9105,23.8239,23.8239,21700.0
2009-03-06 10:10:00,63.31,63.38,63.2,63.24,13400.0,23.8277,23.854,23.7863,23.8013,13400.0
2009-03-06 10:20:00,63.2,63.24,63.07,63.12,17300.0,23.7863,23.8013,23.7373,23.7562,17300.0
2009-03-06 10:30:00,63.12,63.12,62.92,62.92,7800.0,23.7562,23.7562,23.6809,23.6809,7800.0
2009-03-06 10:40:00,62.92,63.04,62.85,62.95,13000.0,23.6809,23.726,23.6545,23.6922,13000.0
2009-03-06 10:50:00,62.96,62.97,62.89,62.94,10100.0,23.6959,23.6997,23.6696,23.6884,10100.0
2009-03-06 11:00:00,62.93,62.93,62.51,62.54,15600.0,23.6846,23.6846,23.5266,23.5379,15600.0
2009-03-06 11:10:00,62.56,62.96,62.56,62.92,11500.0,23.5454,23.6959,23.5454,23.6809,11500.0
2009-03-06 11:20:00,62.92,62.94,62.86,62.87,5400.0,23.6809,23.6884,23.6583,23.6621,5400.0
2009-03-06 11:30:00,62.91,63.04,62.9,62.99,4700.0,23.6771,23.726,23.6734,23.7072,4700.0
2009-03-06 11:40:00,62.97,63.01,62.8,62.86,13000.0,23.6997,23.7148,23.6357,23.6583,13000.0
2009-03-06 11:50:00,62.84,62.99,62.57,62.57,167200.0,23.6508,23.7072,23.5491,23.5491,167200.0
2009-03-06 12:00:00,62.66,62.68,62.54,62.64,11400.0,23.583,23.5905,23.5379,23.5755,11400.0
2009-03-06 12:10:00,62.64,62.64,62.54,62.58,8300.0,23.5755,23.5755,23.5379,23.5529,8300.0
2009-03-06 12:20:00,62.59,62.61,62.41,62.42,52400.0,23.5567,23.5642,23.4889,23.4927,52400.0
2009-03-06 12:30:00,62.41,62.44,62.39,62.41,12400.0,23.4889,23.5002,23.4814,23.4889,12400.0
2009-03-06 12:40:00,62.42,62.43,62.3,62.34,67500.0,23.4927,23.4965,23.4475,23.4626,67500.0
2009-03-06 12:50:00,62.35,62.4,62.32,62.38,36300.0,23.4663,23.4852,23.4551,23.4776,36300.0
2009-03-06 13:00:00,62.38,62.4,62.23,62.23,38000.0,23.4776,23.4852,23.4212,23.4212,38000.0
2009-03-06 13:10:00,62.24,62.24,61.95,61.95,49000.0,23.4249,23.4249,23.3158,23.3158,49000.0
2009-03-06 13:20:00,61.97,62.09,61.95,61.99,11100.0,23.3233,23.3685,23.3158,23.3309,11100.0
2009-03-06 13:30:00,61.99,62.13,61.97,62.07,3600.0,23.3309,23.3835,23.3233,23.361,3600.0
2009-03-06 13:40:00,62.01,62.17,61.95,62.17,13000.0,23.3384,23.3986,23.3158,23.3986,13000.0
2009-03-06 13:50:00,62.17,62.43,62.12,62.15,20300.0,23.3986,23.4965,23.3798,23.3911,20300.0
2009-03-06 14:00:00,62.14,62.28,62.01,62.28,7300.0,23.3873,23.44,23.3384,23.44,7300.0
2009-03-06 14:10:00,62.16,62.27,62.01,62.07,9400.0,23.3948,23.4362,23.3384,23.361,9400.0
2009-03-06 14:20:00,62.07,62.18,62.04,62.15,9500.0,23.361,23.4024,23.3497,23.3911,9500.0
2009-03-06 14:30:00,62.15,62.18,61.98,62.06,11100.0,23.3911,23.4024,23.3271,23.3572,11100.0
2009-03-06 14:40:00,62.0,62.05,61.9,61.92,15500.0,23.3346,23.3534,23.297,23.3045,15500.0
2009-03-06 14:50:00,61.97,61.97,61.92,61.93,6900.0,23.3233,23.3233,23.3045,23.3083,6900.0
2009-03-06 15:00:00,61.96,61.96,61.9,61.9,17800.0,23.3196,23.3196,23.297,23.297,17800.0
2009-03-06 15:10:00,61.91,62.01,61.87,61.91,27800.0,23.3007,23.3384,23.2857,23.3007,27800.0
2009-03-06 15:20:00,61.9,62.05,61.9,62.02,21300.0,23.297,23.3534,23.297,23.3421,21300.0
2009-03-06 15:30:00,61.91,62.13,61.9,61.93,22300.0,23.3007,23.3835,23.297,23.3083,22300.0
2009-03-06 15:40:00,61.97,62.08,61.9,62.03,28100.0,23.3233,23.3647,23.297,23.3459,28100.0
2009-03-06 15:50:00,61.99,62.88,61.95,62.07,43100.0,23.3309,23.6658,23.3158,23.361,43100.0
2009-03-09 09:30:00,62.32,62.8,62.1,62.17,18700.0,23.4551,23.6357,23.3723,23.3986,18700.0
2009-03-09 09:40:00,62.19,62.44,62.18,62.4,20900.0,23.4061,23.5002,23.4024,23.4852,20900.0
2009-03-09 09:50:00,62.4,62.5,62.34,62.5,18900.0,23.4852,23.5228,23.4626,23.5228,18900.0
2009-03-09 10:00:00,62.49,62.68,62.49,62.64,25800.0,23.519,23.5905,23.519,23.5755,25800.0
2009-03-09 10:10:00,62.61,62.83,62.56,62.83,33000.0,23.5642,23.647,23.5454,23.647,33000.0
2009-03-09 10:20:00,62.79,62.81,62.69,62.73,12200.0,23.632,23.6395,23.5943,23.6094,12200.0
2009-03-09 10:30:00,62.71,62.74,62.56,62.68,10500.0,23.6018,23.6131,23.5454,23.5905,10500.0
2009-03-09 10:40:00,62.61,62.69,62.5,62.5,7300.0,23.5642,23.5943,23.5228,23.5228,7300.0
2009-03-09 10:50:00,62.42,62.52,62.4,62.4,13000.0,23.4927,23.5303,23.4852,23.4852,13000.0
2009-03-09 11:00:00,62.4,62.59,62.4,62.48,2300.0,23.4852,23.5567,23.4852,23.5153,2300.0
2009-03-09 11:10:00,62.51,62.61,62.42,62.45,5600.0,23.5266,23.5642,23.4927,23.504,5600.0
2009-03-09 11:20:00,62.46,62.58,62.4,62.58,14400.0,23.5077,23.5529,23.4852,23.5529,14400.0
2009-03-09 11:30:00,62.55,62.64,62.53,62.62,12500.0,23.5416,23.5755,23.5341,23.568,12500.0
2009-03-09 11:40:00,62.61,62.61,62.43,62.49,3000.0,23.5642,23.5642,23.4965,23.519,3000.0
2009-03-09 11:50:00,62.5,62.62,62.5,62.57,19600.0,23.5228,23.568,23.5228,23.5491,19600.0
2009-03-09 12:00:00,62.57,62.58,62.5,62.5,38400.0,23.5491,23.5529,23.5228,23.5228,38400.0
2009-03-09 12:10:00,62.5,62.56,62.5,62.56,12600.0,23.5228,23.5454,23.5228,23.5454,12600.0
2009-03-09 12:20:00,62.52,62.65,62.5,62.64,63500.0,23.5303,23.5793,23.5228,23.5755,63500.0
2009-03-09 12:30:00,62.57,62.6,62.5,62.5,15100.0,23.5491,23.5604,23.5228,23.5228,15100.0
2009-03-09 12:40:00,62.51,62.51,62.5,62.51,7500.0,23.5266,23.5266,23.5228,23.5266,7500.0
2009-03-09 12:50:00,62.5,62.57,62.5,62.53,4200.0,23.5228,23.5491,23.5228,23.5341,4200.0
2009-03-09 13:00:00,62.57,62.57,62.5,62.5,9000.0,23.5491,23.5491,23.5228,23.5228,9000.0
2009-03-09 13:10:00,62.51,62.51,61.97,62.09,19500.0,23.5266,23.5266,23.3233,23.3685,19500.0
2009-03-09 13:20:00,62.11,62.29,61.9,61.93,24300.0,23.376,23.4438,23.297,23.3083,24300.0
2009-03-09 13:30:00,62.06,62.37,62.06,62.31,4100.0,23.3572,23.4739,23.3572,23.4513,4100.0
2009-03-09 13:40:00,62.2,62.2,62.01,62.09,6800.0,23.4099,23.4099,23.3384,23.3685,6800.0
2009-03-09 13:50:00,62.12,62.18,62.05,62.16,4800.0,23.3798,23.4024,23.3534,23.3948,4800.0
2009-03-09 14:00:00,62.16,62.3,62.13,62.16,3400.0,23.3948,23.4475,23.3835,23.3948,3400.0
2009-03-09 14:10:00,62.24,62.27,62.12,62.13,4600.0,23.4249,23.4362,23.3798,23.3835,4600.0
2009-03-09 14:20:00,62.18,62.25,61.88,61.88,14300.0,23.4024,23.4287,23.2895,23.2895,14300.0
2009-03-09 14:30:00,61.88,61.89,61.64,61.7,27800.0,23.2895,23.2932,23.1991,23.2217,27800.0
2009-03-09 14:40:00,61.68,62.03,61.68,62.03,5700.0,23.2142,23.3459,23.2142,23.3459,5700.0
2009-03-09 14:50:00,62.01,62.01,61.66,61.8,7100.0,23.3384,23.3384,23.2067,23.2593,7100.0
2009-03-09 15:00:00,61.77,61.81,61.6,61.68,22000.0,23.2481,23.2631,23.1841,23.2142,22000.0
2009-03-09 15:10:00,61.65,61.71,61.64,61.65,26000.0,23.2029,23.2255,23.1991,23.2029,26000.0
2009-03-09 15:20:00,61.65,61.7,61.64,61.65,15500.0,23.2029,23.2217,23.1991,23.2029,15500.0
2009-03-09 15:30:00,61.65,61.65,61.5,61.59,13900.0,23.2029,23.2029,23.1464,23.1803,13900.0
2009-03-09 15:40:00,61.59,61.65,61.59,61.6,11800.0,23.1803,23.2029,23.1803,23.1841,11800.0
2009-03-09 15:50:00,61.64,61.78,61.59,61.65,12700.0,23.1991,23.2518,23.1803,23.2029,12700.0
2009-03-10 09:30:00,62.35,62.89,62.35,62.89,20600.0,23.4663,23.6696,23.4663,23.6696,20600.0
2009-03-10 09:40:00,62.79,63.46,62.76,63.4,21300.0,23.632,23.8841,23.6207,23.8615,21300.0
2009-03-10 09:50:00,63.39,63.52,63.33,63.51,26800.0,23.8578,23.9067,23.8352,23.9029,26800.0
2009-03-10 10:00:00,63.51,64.0,63.49,63.89,41900.0,23.9029,24.0874,23.8954,24.046,41900.0
2009-03-10 10:10:00,63.89,64.35,63.89,64.35,21700.0,24.046,24.2191,24.046,24.2191,21700.0
2009-03-10 10:20:00,64.3,64.4,63.93,64.1,25100.0,24.2003,24.2379,24.061,24.125,25100.0
2009-03-10 10:30:00,64.1,64.1,64.02,64.07,10400.0,24.125,24.125,24.0949,24.1137,10400.0
2009-03-10 10:40:00,64.1,64.24,64.1,64.17,15100.0,24.125,24.1777,24.125,24.1513,15100.0
2009-03-10 10:50:00,64.18,64.23,64.1,64.1,13200.0,24.1551,24.1739,24.125,24.125,13200.0
2009-03-10 11:00:00,64.1,64.11,63.51,63.51,23900.0,24.125,24.1288,23.9029,23.9029,23900.0
2009-03-10 11:10:00,63.51,63.56,63.4,63.4,31200.0,23.9029,23.9218,23.8615,23.8615,31200.0
2009-03-10 11:20:00,63.4,63.43,63.17,63.38,29900.0,23.8615,23.8728,23.775,23.854,29900.0
2009-03-10 11:30:00,63.32,63.45,63.2,63.23,57200.0,23.8314,23.8804,23.7863,23.7976,57200.0
2009-03-10 11:40:00,63.33,63.4,63.28,63.36,33300.0,23.8352,23.8615,23.8164,23.8465,33300.0
2009-03-10 11:50:00,63.36,63.95,63.36,63.95,15200.0,23.8465,24.0685,23.8465,24.0685,15200.0
2009-03-10 12:00:00,63.96,64.29,63.62,64.25,38700.0,24.0723,24.1965,23.9443,24.1814,38700.0
2009-03-10 12:10:00,64.27,64.3,64.12,64.3,18200.0,24.189,24.2003,24.1325,24.2003,18200.0
2009-03-10 12:20:00,64.28,64.35,64.2,64.25,42600.0,24.1927,24.2191,24.1626,24.1814,42600.0
2009-03-10 12:30:00,64.2,64.2,63.85,64.0,32100.0,24.1626,24.1626,24.0309,24.0874,32100.0
2009-03-10 12:40:00,64.07,64.26,64.02,64.25,11100.0,24.1137,24.1852,24.0949,24.1814,11100.0
2009-03-10 12:50:00,64.26,64.26,64.12,64.15,9700.0,24.1852,24.1852,24.1325,24.1438,9700.0
2009-03-10 13:00:00,64.16,64.19,64.04,64.09,5900.0,24.1476,24.1589,24.1024,24.1212,5900.0
2009-03-10 13:10:00,64.1,64.2,64.07,64.12,14600.0,24.125,24.1626,24.1137,24.1325,14600.0
2009-03-10 13:20:00,64.06,64.07,63.9,63.96,6100.0,24.1099,24.1137,24.0497,24.0723,6100.0
2009-03-10 13:30:00,63.97,64.14,63.97,64.0,5100.0,24.0761,24.14,24.0761,24.0874,5100.0
2009-03-10 13:40:00,64.0,64.22,64.0,64.08,16800.0,24.0874,24.1702,24.0874,24.1175,16800.0
2009-03-10 13:50:00,64.08,64.1,64.01,64.01,4700.0,24.1175,24.125,24.0911,24.0911,4700.0
2009-03-10 14:00:00,64.01,64.17,63.88,64.0,16400.0,24.0911,24.1513,24.0422,24.0874,16400.0
2009-03-10 14:10:00,63.97,64.08,63.96,64.06,3400.0,24.0761,24.1175,24.0723,24.1099,3400.0
2009-03-10 14:20:00,64.03,64.14,64.0,64.13,5600.0,24.0986,24.14,24.0874,24.1363,5600.0
2009-03-10 14:30:00,64.12,64.24,64.1,64.17,5400.0,24.1325,24.1777,24.125,24.1513,5400.0
2009-03-10 14:40:00,64.18,64.25,64.1,64.17,5300.0,24.1551,24.1814,24.125,24.1513,5300.0
2009-03-10 14:50:00,64.11,64.34,64.11,64.3,35300.0,24.1288,24.2153,24.1288,24.2003,35300.0
2009-03-10 15:00:00,64.35,64.46,64.35,64.41,30300.0,24.2191,24.2605,24.2191,24.2417,30300.0
2009-03-10 15:10:00,64.41,64.43,64.37,64.41,13400.0,24.2417,24.2492,24.2266,24.2417,13400.0
2009-03-10 15:20:00,64.41,64.56,64.21,64.51,55100.0,24.2417,24.2981,24.1664,24.2793,55100.0
2009-03-10 15:30:00,64.53,64.91,64.53,64.85,39300.0,24.2868,24.4298,24.2868,24.4073,39300.0
2009-03-10 15:40:00,64.86,64.91,64.71,64.72,7300.0,24.411,24.4298,24.3546,24.3583,7300.0
2009-03-10 15:50:00,64.75,64.75,64.25,64.59,50800.0,24.3696,24.3696,24.1814,24.3094,50800.0
2009-03-11 09:30:00,65.46,65.6,64.94,65.55,91400.0,24.6368,24.6895,24.4411,24.6707,91400.0
2009-03-11 09:40:00,65.64,65.88,65.53,65.85,27200.0,24.7046,24.7949,24.6632,24.7836,27200.0
2009-03-11 09:50:00,65.8,65.95,65.67,65.85,16600.0,24.7648,24.8213,24.7159,24.7836,16600.0
2009-03-11 10:00:00,65.84,65.85,65.41,65.6,33200.0,24.7799,24.7836,24.618,24.6895,33200.0
2009-03-11 10:10:00,65.56,65.65,65.42,65.65,29800.0,24.6745,24.7084,24.6218,24.7084,29800.0
2009-03-11 10:20:00,65.62,65.67,65.45,65.63,61000.0,24.6971,24.7159,24.6331,24.7008,61000.0
2009-03-11 10:30:00,65.63,65.75,65.62,65.71,17500.0,24.7008,24.746,24.6971,24.7309,17500.0
2009-03-11 10:40:00,65.69,65.71,65.61,65.69,16000.0,24.7234,24.7309,24.6933,24.7234,16000.0
2009-03-11 10:50:00,65.66,65.7,65.5,65.56,20000.0,24.7121,24.7272,24.6519,24.6745,20000.0
2009-03-11 11:00:00,65.53,65.6,65.49,65.51,20300.0,24.6632,24.6895,24.6481,24.6557,20300.0
2009-03-11 11:10:00,65.51,65.54,65.48,65.5,14700.0,24.6557,24.667,24.6444,24.6519,14700.0
2009-03-11 11:20:00,65.54,65.64,65.37,65.63,13100.0,24.667,24.7046,24.603,24.7008,13100.0
2009-03-11 11:30:00,65.62,65.62,65.4,65.53,5800.0,24.6971,24.6971,24.6143,24.6632,5800.0
2009-03-11 11:40:00,65.55,65.64,65.44,65.51,15200.0,24.6707,24.7046,24.6293,24.6557,15200.0
2009-03-11 11:50:00,65.56,65.62,65.5,65.6,9300.0,24.6745,24.6971,24.6519,24.6895,9300.0
2009-03-11 12:00:00,65.61,65.67,65.6,65.65,9100.0,24.6933,24.7159,24.6895,24.7084,9100.0
2009-03-11 12:10:00,65.65,65.67,65.61,65.64,5700.0,24.7084,24.7159,24.6933,24.7046,5700.0
2009-03-11 12:20:00,65.59,65.62,65.56,65.59,5000.0,24.6858,24.6971,24.6745,24.6858,5000.0
2009-03-11 12:30:00,65.58,65.64,65.52,65.52,9800.0,24.682,24.7046,24.6594,24.6594,9800.0
2009-03-11 12:40:00,65.59,65.63,65.55,65.63,3900.0,24.6858,24.7008,24.6707,24.7008,3900.0
2009-03-11 12:50:00,65.63,65.79,65.58,65.77,18500.0,24.7008,24.761,24.682,24.7535,18500.0
2009-03-11 13:00:00,65.76,65.78,65.67,65.77,12200.0,24.7498,24.7573,24.7159,24.7535,12200.0
2009-03-11 13:10:00,65.77,65.78,65.64,65.76,18300.0,24.7535,24.7573,24.7046,24.7498,18300.0
2009-03-11 13:20:00,65.75,65.75,65.69,65.73,4700.0,24.746,24.746,24.7234,24.7385,4700.0
2009-03-11 13:30:00,65.72,65.74,65.65,65.72,8700.0,24.7347,24.7422,24.7084,24.7347,8700.0
2009-03-11 13:40:00,65.72,65.8,65.72,65.8,4600.0,24.7347,24.7648,24.7347,24.7648,4600.0
2009-03-11 13:50:00,65.8,65.82,65.68,65.72,12500.0,24.7648,24.7723,24.7196,24.7347,12500.0
2009-03-11 14:00:00,65.74,65.74,65.68,65.68,5300.0,24.7422,24.7422,24.7196,24.7196,5300.0
2009-03-11 14:10:00,65.69,65.73,65.62,65.7,3600.0,24.7234,24.7385,24.6971,24.7272,3600.0
2009-03-11 14:20:00,65.68,65.69,65.62,65.67,13600.0,24.7196,24.7234,24.6971,24.7159,13600.0
2009-03-11 14:30:00,65.68,65.69,65.62,65.63,8700.0,24.7196,24.7234,24.6971,24.7008,8700.0
2009-03-11 14:40:00,65.61,65.62,65.55,65.62,5200.0,24.6933,24.6971,24.6707,24.6971,5200.0
2009-03-11 14:50:00,65.63,65.63,65.55,65.62,5400.0,24.7008,24.7008,24.6707,24.6971,5400.0
2009-03-11 15:00:00,65.62,65.64,65.61,65.63,7500.0,24.6971,24.7046,24.6933,24.7008,7500.0
2009-03-11 15:10:00,65.62,65.68,65.62,65.66,16200.0,24.6971,24.7196,24.6971,24.7121,16200.0
2009-03-11 15:20:00,65.67,65.69,65.61,65.67,41300.0,24.7159,24.7234,24.6933,24.7159,41300.0
2009-03-11 15:30:00,65.67,65.68,65.6,65.65,21400.0,24.7159,24.7196,24.6895,24.7084,21400.0
2009-03-11 15:40:00,65.64,65.68,65.61,65.64,25100.0,24.7046,24.7196,24.6933,24.7046,25100.0
2009-03-11 15:50:00,65.64,65.75,65.6,65.72,85300.0,24.7046,24.746,24.6895,24.7347,85300.0
2009-03-12 09:30:00,65.75,65.77,65.52,65.55,42600.0,24.746,24.7535,24.6594,24.6707,42600.0
2009-03-12 09:40:00,65.58,65.64,65.53,65.63,5700.0,24.682,24.7046,24.6632,24.7008,5700.0
2009-03-12 09:50:00,65.6,65.68,65.6,65.6,3600.0,24.6895,24.7196,24.6895,24.6895,3600.0
2009-03-12 10:00:00,65.66,65.78,65.64,65.76,13000.0,24.7121,24.7573,24.7046,24.7498,13000.0
2009-03-12 10:10:00,65.75,65.78,65.7,65.73,6300.0,24.746,24.7573,24.7272,24.7385,6300.0
2009-03-12 10:20:00,65.73,65.75,65.71,65.74,8200.0,24.7385,24.746,24.7309,24.7422,8200.0
2009-03-12 10:30:00,65.75,65.83,65.75,65.83,14400.0,24.746,24.7761,24.746,24.7761,14400.0
2009-03-12 10:40:00,65.88,66.0,65.85,65.9,10100.0,24.7949,24.8401,24.7836,24.8024,10100.0
2009-03-12 10:50:00,65.92,65.92,65.82,65.9,7000.0,24.81,24.81,24.7723,24.8024,7000.0
2009-03-12 11:00:00,65.9,65.91,65.85,65.89,5800.0,24.8024,24.8062,24.7836,24.7987,5800.0
2009-03-12 11:10:00,65.9,65.92,65.9,65.91,10800.0,24.8024,24.81,24.8024,24.8062,10800.0
2009-03-12 11:20:00,65.91,65.91,65.85,65.86,7600.0,24.8062,24.8062,24.7836,24.7874,7600.0
2009-03-12 11:30:00,65.86,65.96,65.84,65.93,12300.0,24.7874,24.825,24.7799,24.8137,12300.0
2009-03-12 11:40:00,65.91,65.97,65.91,65.94,15900.0,24.8062,24.8288,24.8062,24.8175,15900.0
2009-03-12 11:50:00,65.98,65.98,65.93,65.95,7100.0,24.8326,24.8326,24.8137,24.8213,7100.0
2009-03-12 12:00:00,65.95,65.97,65.93,65.96,14400.0,24.8213,24.8288,24.8137,24.825,14400.0
2009-03-12 12:10:00,65.96,65.99,65.96,65.99,12400.0,24.825,24.8363,24.825,24.8363,12400.0
2009-03-12 12:20:00,66.0,66.04,65.98,66.0,11200.0,24.8401,24.8551,24.8326,24.8401,11200.0
2009-03-12 12:30:00,66.03,66.14,66.02,66.14,11600.0,24.8514,24.8928,24.8476,24.8928,11600.0
2009-03-12 12:40:00,66.14,66.14,66.12,66.13,8600.0,24.8928,24.8928,24.8852,24.889,8600.0
2009-03-12 12:50:00,66.13,66.16,66.11,66.13,20700.0,24.889,24.9003,24.8815,24.889,20700.0
2009-03-12 13:00:00,66.15,66.37,66.15,66.36,22700.0,24.8965,24.9793,24.8965,24.9756,22700.0
2009-03-12 13:10:00,66.36,66.37,66.35,66.36,22800.0,24.9756,24.9793,24.9718,24.9756,22800.0
2009-03-12 13:20:00,66.37,66.37,66.31,66.33,16000.0,24.9793,24.9793,24.9568,24.9643,16000.0
2009-03-12 13:30:00,66.33,66.38,66.33,66.38,13700.0,24.9643,24.9831,24.9643,24.9831,13700.0
2009-03-12 13:40:00,66.38,66.55,66.36,66.55,19100.0,24.9831,25.0471,24.9756,25.0471,19100.0
2009-03-12 13:50:00,66.54,66.59,66.54,66.59,71000.0,25.0433,25.0621,25.0433,25.0621,71000.0
2009-03-12 14:00:00,66.57,66.65,66.57,66.64,28400.0,25.0546,25.0847,25.0546,25.081,28400.0
2009-03-12 14:10:00,66.64,66.84,66.64,66.81,47800.0,25.081,25.1562,25.081,25.1449,47800.0
2009-03-12 14:20:00,66.81,66.81,66.72,66.79,11900.0,25.1449,25.1449,25.1111,25.1374,11900.0
2009-03-12 14:30:00,66.79,66.79,66.75,66.75,10600.0,25.1374,25.1374,25.1224,25.1224,10600.0
2009-03-12 14:40:00,66.76,66.8,66.75,66.79,28800.0,25.1261,25.1412,25.1224,25.1374,28800.0
2009-03-12 14:50:00,66.78,66.8,66.76,66.76,16600.0,25.1336,25.1412,25.1261,25.1261,16600.0
2009-03-12 15:00:00,66.76,66.77,66.71,66.74,20900.0,25.1261,25.1299,25.1073,25.1186,20900.0
2009-03-12 15:10:00,66.72,66.74,66.69,66.7,30700.0,25.1111,25.1186,25.0998,25.1035,30700.0
2009-03-12 15:20:00,66.7,66.74,66.68,66.74,35900.0,25.1035,25.1186,25.096,25.1186,35900.0
2009-03-12 15:30:00,66.76,66.81,66.72,66.79,23600.0,25.1261,25.1449,25.1111,25.1374,23600.0
2009-03-12 15:40:00,66.79,66.8,66.76,66.77,16200.0,25.1374,25.1412,25.1261,25.1299,16200.0
2009-03-12 15:50:00,66.77,66.8,66.72,66.79,33000.0,25.1299,25.1412,25.1111,25.1374,33000.0
2009-03-13 09:30:00,67.02,67.07,66.85,67.0,21500.0,25.224,25.2428,25.16,25.2164,21500.0
2009-03-13 09:40:00,67.01,67.01,66.83,66.9,12100.0,25.2202,25.2202,25.1525,25.1788,12100.0
2009-03-13 09:50:00,66.97,67.01,66.91,66.94,37600.0,25.2052,25.2202,25.1826,25.1939,37600.0
2009-03-13 10:00:00,66.94,66.99,66.9,66.95,46400.0,25.1939,25.2127,25.1788,25.1976,46400.0
2009-03-13 10:10:00,66.95,67.0,66.94,66.99,9700.0,25.1976,25.2164,25.1939,25.2127,9700.0
2009-03-13 10:20:00,66.99,67.1,66.99,67.1,16000.0,25.2127,25.2541,25.2127,25.2541,16000.0
2009-03-13 10:30:00,67.1,67.1,67.06,67.1,6000.0,25.2541,25.2541,25.239,25.2541,6000.0
2009-03-13 10:40:00,67.09,67.11,67.08,67.11,12300.0,25.2503,25.2578,25.2466,25.2578,12300.0
2009-03-13 10:50:00,67.1,67.11,66.94,66.94,14400.0,25.2541,25.2578,25.1939,25.1939,14400.0
2009-03-13 11:00:00,66.93,66.93,66.86,66.88,16500.0,25.1901,25.1901,25.1638,25.1713,16500.0
2009-03-13 11:10:00,66.89,66.9,66.87,66.89,17500.0,25.175,25.1788,25.1675,25.175,17500.0
2009-03-13 11:20:00,66.89,66.9,66.87,66.87,14400.0,25.175,25.1788,25.1675,25.1675,14400.0
2009-03-13 11:30:00,66.89,66.89,66.82,66.83,16600.0,25.175,25.175,25.1487,25.1525,16600.0
2009-03-13 11:40:00,66.83,66.84,66.78,66.78,10500.0,25.1525,25.1562,25.1336,25.1336,10500.0
2009-03-13 11:50:00,66.78,66.82,66.78,66.82,11900.0,25.1336,25.1487,25.1336,25.1487,11900.0
2009-03-13 12:00:00,66.79,66.82,66.75,66.81,12200.0,25.1374,25.1487,25.1224,25.1449,12200.0
2009-03-13 12:10:00,66.8,66.81,66.78,66.78,3800.0,25.1412,25.1449,25.1336,25.1336,3800.0
2009-03-13 12:20:00,66.81,66.81,66.75,66.79,8400.0,25.1449,25.1449,25.1224,25.1374,8400.0
2009-03-13 12:30:00,66.79,66.79,66.67,66.67,21000.0,25.1374,25.1374,25.0922,25.0922,21000.0
2009-03-13 12:40:00,66.68,66.7,66.62,66.67,10400.0,25.096,25.1035,25.0734,25.0922,10400.0
2009-03-13 12:50:00,66.67,66.71,66.67,66.68,3700.0,25.0922,25.1073,25.0922,25.096,3700.0
2009-03-13 13:00:00,66.71,66.71,66.67,66.71,11700.0,25.1073,25.1073,25.0922,25.1073,11700.0
2009-03-13 13:10:00,66.71,66.75,66.7,66.75,22100.0,25.1073,25.1224,25.1035,25.1224,22100.0
2009-03-13 13:20:00,66.75,66.88,66.74,66.88,13500.0,25.1224,25.1713,25.1186,25.1713,13500.0
2009-03-13 13:30:00,66.88,66.9,66.85,66.9,8900.0,25.1713,25.1788,25.16,25.1788,8900.0
2009-03-13 13:40:00,66.89,66.92,66.87,66.9,11300.0,25.175,25.1863,25.1675,25.1788,11300.0
2009-03-13 13:50:00,66.87,66.91,66.87,66.9,5500.0,25.1675,25.1826,25.1675,25.1788,5500.0
2009-03-13 14:00:00,66.9,66.92,66.88,66.88,7100.0,25.1788,25.1863,25.1713,25.1713,7100.0
2009-03-13 14:10:00,66.9,66.92,66.88,66.92,44300.0,25.1788,25.1863,25.1713,25.1863,44300.0
2009-03-13 14:20:00,66.92,66.98,66.92,66.94,27600.0,25.1863,25.2089,25.1863,25.1939,27600.0
2009-03-13 14:30:00,66.93,66.94,66.89,66.93,6500.0,25.1901,25.1939,25.175,25.1901,6500.0
2009-03-13 14:40:00,66.93,66.97,66.93,66.96,5600.0,25.1901,25.2052,25.1901,25.2014,5600.0
2009-03-13 14:50:00,66.98,67.01,66.97,67.0,8600.0,25.2089,25.2202,25.2052,25.2164,8600.0
2009-03-13 15:00:00,66.99,67.0,66.5,66.59,19600.0,25.2127,25.2164,25.0283,25.0621,19600.0
2009-03-13 15:10:00,66.6,66.85,66.52,66.85,15200.0,25.0659,25.16,25.0358,25.16,15200.0
2009-03-13 15:20:00,66.92,67.0,66.85,67.0,18800.0,25.1863,25.2164,25.16,25.2164,18800.0
2009-03-13 15:30:00,66.99,67.0,66.96,67.0,10700.0,25.2127,25.2164,25.2014,25.2164,10700.0
2009-03-13 15:40:00,67.0,67.02,66.91,66.99,21500.0,25.2164,25.224,25.1826,25.2127,21500.0
2009-03-13 15:50:00,67.01,67.01,66.93,66.96,9600.0,25.2202,25.2202,25.1901,25.2014,9600.0
2009-03-16 09:30:00,67.17,67.45,67.13,67.38,22100.0,25.2804,25.3858,25.2654,25.3595,22100.0
2009-03-16 09:40:00,67.31,67.63,67.25,67.49,15100.0,25.3331,25.4536,25.3105,25.4009,15100.0
2009-03-16 09:50:00,67.55,67.55,67.44,67.49,9700.0,25.4234,25.4234,25.382,25.4009,9700.0
2009-03-16 10:00:00,67.49,67.52,67.46,67.46,17700.0,25.4009,25.4122,25.3896,25.3896,17700.0
2009-03-16 10:10:00,67.48,67.5,67.47,67.47,7900.0,25.3971,25.4046,25.3933,25.3933,7900.0
2009-03-16 10:20:00,67.49,67.49,67.24,67.29,12500.0,25.4009,25.4009,25.3068,25.3256,12500.0
2009-03-16 10:30:00,67.29,67.49,67.25,67.47,9100.0,25.3256,25.4009,25.3105,25.3933,9100.0
2009-03-16 10:40:00,67.49,67.5,67.45,67.46,8300.0,25.4009,25.4046,25.3858,25.3896,8300.0
2009-03-16 10:50:00,67.46,67.46,67.39,67.39,3500.0,25.3896,25.3896,25.3632,25.3632,3500.0
2009-03-16 11:00:00,67.43,67.5,67.41,67.47,6000.0,25.3783,25.4046,25.3708,25.3933,6000.0
2009-03-16 11:10:00,67.47,67.49,67.46,67.48,6900.0,25.3933,25.4009,25.3896,25.3971,6900.0
2009-03-16 11:20:00,67.48,67.56,67.48,67.56,6800.0,25.3971,25.4272,25.3971,25.4272,6800.0
2009-03-16 11:30:00,67.55,67.55,67.51,67.53,2100.0,25.4234,25.4234,25.4084,25.4159,2100.0
2009-03-16 11:40:00,67.52,67.55,67.51,67.52,3800.0,25.4122,25.4234,25.4084,25.4122,3800.0
2009-03-16 11:50:00,67.5,67.6,67.5,67.6,10100.0,25.4046,25.4423,25.4046,25.4423,10100.0
2009-03-16 12:00:00,67.6,67.63,67.58,67.6,6700.0,25.4423,25.4536,25.4347,25.4423,6700.0
2009-03-16 12:10:00,67.61,67.63,67.53,67.63,4700.0,25.446,25.4536,25.4159,25.4536,4700.0
2009-03-16 12:20:00,67.59,67.66,67.59,67.66,5800.0,25.4385,25.4648,25.4385,25.4648,5800.0
2009-03-16 12:30:00,67.66,67.67,67.63,67.66,6500.0,25.4648,25.4686,25.4536,25.4648,6500.0
2009-03-16 12:40:00,67.66,67.71,67.65,67.65,3800.0,25.4648,25.4837,25.4611,25.4611,3800.0
2009-03-16 12:50:00,67.63,67.65,67.56,67.61,10800.0,25.4536,25.4611,25.4272,25.446,10800.0
2009-03-16 13:00:00,67.63,67.67,67.59,67.59,8700.0,25.4536,25.4686,25.4385,25.4385,8700.0
2009-03-16 13:10:00,67.59,67.69,67.58,67.62,10200.0,25.4385,25.4761,25.4347,25.4498,10200.0
2009-03-16 13:20:00,67.64,67.64,67.61,67.64,5500.0,25.4573,25.4573,25.446,25.4573,5500.0
2009-03-16 13:30:00,67.61,67.71,67.61,67.71,23600.0,25.446,25.4837,25.446,25.4837,23600.0
2009-03-16 13:40:00,67.7,67.7,67.6,67.61,4700.0,25.4799,25.4799,25.4423,25.446,4700.0
2009-03-16 13:50:00,67.61,67.69,67.56,67.58,11200.0,25.446,25.4761,25.4272,25.4347,11200.0
2009-03-16 14:00:00,67.64,67.64,67.57,67.59,8900.0,25.4573,25.4573,25.431,25.4385,8900.0
2009-03-16 14:10:00,67.6,67.61,67.5,67.52,6900.0,25.4423,25.446,25.4046,25.4122,6900.0
2009-03-16 14:20:00,67.54,67.57,67.5,67.57,15400.0,25.4197,25.431,25.4046,25.431,15400.0
2009-03-16 14:30:00,67.57,67.57,67.39,67.4,19100.0,25.431,25.431,25.3632,25.367,19100.0
2009-03-16 14:40:00,67.42,67.83,67.39,67.68,29200.0,25.3745,25.5288,25.3632,25.4724,29200.0
2009-03-16 14:50:00,67.68,67.73,67.59,67.63,24600.0,25.4724,25.4912,25.4385,25.4536,24600.0
2009-03-16 15:00:00,67.61,67.72,67.59,67.6,15400.0,25.446,25.4874,25.4385,25.4423,15400.0
2009-03-16 15:10:00,67.65,67.73,67.59,67.69,11300.0,25.4611,25.4912,25.4385,25.4761,11300.0
2009-03-16 15:20:00,67.67,67.68,67.56,67.59,16300.0,25.4686,25.4724,25.4272,25.4385,16300.0
2009-03-16 15:30:00,67.61,67.61,67.56,67.59,21000.0,25.446,25.446,25.4272,25.4385,21000.0
2009-03-16 15:40:00,67.61,67.61,67.51,67.52,11100.0,25.446,25.446,25.4084,25.4122,11100.0
2009-03-16 15:50:00,67.51,67.51,67.06,67.24,67300.0,25.4084,25.4084,25.239,25.3068,67300.0
2009-03-17 09:30:00,67.3,67.4,67.01,67.26,16900.0,25.3294,25.367,25.2202,25.3143,16900.0
2009-03-17 09:40:00,67.28,67.3,67.0,67.09,3300.0,25.3218,25.3294,25.2164,25.2503,3300.0
2009-03-17 09:50:00,67.08,67.08,66.42,66.56,26700.0,25.2466,25.2466,24.9982,25.0508,26700.0
2009-03-17 10:00:00,66.6,66.76,66.55,66.65,9100.0,25.0659,25.1261,25.0471,25.0847,9100.0
2009-03-17 10:10:00,66.66,66.92,66.66,66.75,6000.0,25.0885,25.1863,25.0885,25.1224,6000.0
2009-03-17 10:20:00,66.88,66.95,66.76,66.9,7800.0,25.1713,25.1976,25.1261,25.1788,7800.0
2009-03-17 10:30:00,66.89,66.89,66.71,66.87,9400.0,25.175,25.175,25.1073,25.1675,9400.0
2009-03-17 10:40:00,66.87,66.87,66.69,66.75,7400.0,25.1675,25.1675,25.0998,25.1224,7400.0
2009-03-17 10:50:00,66.79,66.97,66.79,66.91,3900.0,25.1374,25.2052,25.1374,25.1826,3900.0
2009-03-17 11:00:00,66.85,66.94,66.75,66.89,4600.0,25.16,25.1939,25.1224,25.175,4600.0
2009-03-17 11:10:00,66.97,66.98,66.72,66.75,3600.0,25.2052,25.2089,25.1111,25.1224,3600.0
2009-03-17 11:20:00,66.77,66.81,66.76,66.8,1800.0,25.1299,25.1449,25.1261,25.1412,1800.0
2009-03-17 11:30:00,66.82,66.89,66.76,66.89,4200.0,25.1487,25.175,25.1261,25.175,4200.0
2009-03-17 11:40:00,66.84,66.89,66.78,66.89,2800.0,25.1562,25.175,25.1336,25.175,2800.0
2009-03-17 11:50:00,66.96,66.97,66.9,66.94,4100.0,25.2014,25.2052,25.1788,25.1939,4100.0
2009-03-17 12:00:00,66.9,66.99,66.9,66.98,2600.0,25.1788,25.2127,25.1788,25.2089,2600.0
2009-03-17 12:10:00,66.99,66.99,66.96,66.98,5600.0,25.2127,25.2127,25.2014,25.2089,5600.0
2009-03-17 12:20:00,66.99,67.0,66.93,66.97,5600.0,25.2127,25.2164,25.1901,25.2052,5600.0
2009-03-17 12:30:00,66.99,66.99,66.77,66.88,6500.0,25.2127,25.2127,25.1299,25.1713,6500.0
2009-03-17 12:40:00,66.84,66.88,66.77,66.77,8500.0,25.1562,25.1713,25.1299,25.1299,8500.0
2009-03-17 12:50:00,66.79,66.85,66.79,66.84,700.0,25.1374,25.16,25.1374,25.1562,700.0
2009-03-17 13:00:00,66.84,66.86,66.8,66.86,2000.0,25.1562,25.1638,25.1412,25.1638,2000.0
2009-03-17 13:10:00,66.8,66.88,66.8,66.88,3100.0,25.1412,25.1713,25.1412,25.1713,3100.0
2009-03-17 13:20:00,66.87,66.95,66.85,66.9,4900.0,25.1675,25.1976,25.16,25.1788,4900.0
2009-03-17 13:30:00,66.92,66.95,66.89,66.91,6000.0,25.1863,25.1976,25.175,25.1826,6000.0
2009-03-17 13:40:00,66.9,66.94,66.85,66.85,8900.0,25.1788,25.1939,25.16,25.16,8900.0
2009-03-17 13:50:00,66.85,66.95,66.85,66.93,8900.0,25.16,25.1976,25.16,25.1901,8900.0
2009-03-17 14:00:00,66.92,66.93,66.76,66.81,6500.0,25.1863,25.1901,25.1261,25.1449,6500.0
2009-03-17 14:10:00,66.88,66.88,66.75,66.78,8800.0,25.1713,25.1713,25.1224,25.1336,8800.0
2009-03-17 14:20:00,66.75,66.75,66.5,66.5,18900.0,25.1224,25.1224,25.0283,25.0283,18900.0
2009-03-17 14:30:00,66.5,66.65,66.47,66.54,4700.0,25.0283,25.0847,25.017,25.0433,4700.0
2009-03-17 14:40:00,66.69,66.85,66.63,66.85,4500.0,25.0998,25.16,25.0772,25.16,4500.0
2009-03-17 14:50:00,66.82,66.96,66.82,66.96,12300.0,25.1487,25.2014,25.1487,25.2014,12300.0
2009-03-17 15:00:00,66.96,67.07,66.93,67.07,17900.0,25.2014,25.2428,25.1901,25.2428,17900.0
2009-03-17 15:10:00,67.07,67.09,66.99,67.08,42700.0,25.2428,25.2503,25.2127,25.2466,42700.0
2009-03-17 15:20:00,67.08,67.3,67.07,67.14,40000.0,25.2466,25.3294,25.2428,25.2691,40000.0
2009-03-17 15:30:00,67.15,67.15,67.06,67.08,20000.0,25.2729,25.2729,25.239,25.2466,20000.0
2009-03-17 15:40:00,67.08,67.16,67.07,67.15,42000.0,25.2466,25.2767,25.2428,25.2729,42000.0
2009-03-17 15:50:00,67.16,67.2,66.87,66.89,35700.0,25.2767,25.2917,25.1675,25.175,35700.0
2009-03-18 09:30:00,66.97,66.97,66.71,66.86,11700.0,25.2052,25.2052,25.1073,25.1638,11700.0
2009-03-18 09:40:00,66.87,66.89,66.79,66.79,11700.0,25.1675,25.175,25.1374,25.1374,11700.0
2009-03-18 09:50:00,66.8,66.8,66.79,66.8,10100.0,25.1412,25.1412,25.1374,25.1412,10100.0
2009-03-18 10:00:00,66.8,66.8,66.7,66.7,4300.0,25.1412,25.1412,25.1035,25.1035,4300.0
2009-03-18 10:10:00,66.69,66.74,66.6,66.72,7400.0,25.0998,25.1186,25.0659,25.1111,7400.0
2009-03-18 10:20:00,66.74,66.74,66.63,66.71,5400.0,25.1186,25.1186,25.0772,25.1073,5400.0
2009-03-18 10:30:00,66.71,66.74,66.58,66.58,4600.0,25.1073,25.1186,25.0584,25.0584,4600.0
2009-03-18 10:40:00,66.61,66.8,66.59,66.74,25000.0,25.0697,25.1412,25.0621,25.1186,25000.0
2009-03-18 10:50:00,66.76,66.77,66.71,66.71,1900.0,25.1261,25.1299,25.1073,25.1073,1900.0
2009-03-18 11:00:00,66.72,66.74,66.71,66.74,4800.0,25.1111,25.1186,25.1073,25.1186,4800.0
2009-03-18 11:10:00,66.71,66.75,66.68,66.74,6300.0,25.1073,25.1224,25.096,25.1186,6300.0
2009-03-18 11:20:00,66.73,66.75,66.7,66.75,3000.0,25.1148,25.1224,25.1035,25.1224,3000.0
2009-03-18 11:30:00,66.75,66.8,66.73,66.79,3600.0,25.1224,25.1412,25.1148,25.1374,3600.0
2009-03-18 11:40:00,66.8,66.8,66.77,66.8,11600.0,25.1412,25.1412,25.1299,25.1412,11600.0
2009-03-18 11:50:00,66.8,66.8,66.79,66.79,1300.0,25.1412,25.1412,25.1374,25.1374,1300.0
2009-03-18 12:00:00,66.8,66.8,66.79,66.79,7000.0,25.1412,25.1412,25.1374,25.1374,7000.0
2009-03-18 12:10:00,66.77,66.8,66.76,66.8,5700.0,25.1299,25.1412,25.1261,25.1412,5700.0
2009-03-18 12:20:00,66.8,66.8,66.79,66.79,5400.0,25.1412,25.1412,25.1374,25.1374,5400.0
2009-03-18 12:30:00,66.75,66.79,66.63,66.7,8600.0,25.1224,25.1374,25.0772,25.1035,8600.0
2009-03-18 12:40:00,66.65,66.67,66.59,66.67,1100.0,25.0847,25.0922,25.0621,25.0922,1100.0
2009-03-18 12:50:00,66.67,66.77,66.66,66.77,6900.0,25.0922,25.1299,25.0885,25.1299,6900.0
2009-03-18 13:00:00,66.79,66.85,66.76,66.85,5300.0,25.1374,25.16,25.1261,25.16,5300.0
2009-03-18 13:10:00,66.85,66.91,66.84,66.91,3900.0,25.16,25.1826,25.1562,25.1826,3900.0
2009-03-18 13:20:00,66.91,66.94,66.81,66.94,5900.0,25.1826,25.1939,25.1449,25.1939,5900.0
2009-03-18 13:30:00,66.94,66.96,66.94,66.96,10400.0,25.1939,25.2014,25.1939,25.2014,10400.0
2009-03-18 13:40:00,66.96,67.04,66.95,67.04,6400.0,25.2014,25.2315,25.1976,25.2315,6400.0
2009-03-18 13:50:00,67.04,67.04,67.0,67.0,5300.0,25.2315,25.2315,25.2164,25.2164,5300.0
2009-03-18 14:00:00,67.02,67.02,66.98,67.0,6500.0,25.224,25.224,25.2089,25.2164,6500.0
2009-03-18 14:10:00,67.0,67.62,67.0,67.54,16300.0,25.2164,25.4498,25.2164,25.4197,16300.0
2009-03-18 14:20:00,67.44,67.85,67.07,67.85,36500.0,25.382,25.5364,25.2428,25.5364,36500.0
2009-03-18 14:30:00,67.85,68.35,67.85,68.19,77100.0,25.5364,25.7245,25.5364,25.6643,77100.0
2009-03-18 14:40:00,68.15,68.37,68.01,68.05,22700.0,25.6493,25.7321,25.5966,25.6116,22700.0
2009-03-18 14:50:00,68.06,68.62,68.05,68.45,52600.0,25.6154,25.8262,25.6116,25.7622,52600.0
2009-03-18 15:00:00,68.45,68.57,68.3,68.36,17300.0,25.7622,25.8073,25.7057,25.7283,17300.0
2009-03-18 15:10:00,68.37,68.45,68.37,68.45,9600.0,25.7321,25.7622,25.7321,25.7622,9600.0
2009-03-18 15:20:00,68.41,68.45,67.44,67.95,56500.0,25.7471,25.7622,25.382,25.574,56500.0
2009-03-18 15:30:00,67.91,68.0,67.88,67.95,26600.0,25.5589,25.5928,25.5476,25.574,26600.0
2009-03-18 15:40:00,67.89,67.95,67.78,67.94,21300.0,25.5514,25.574,25.51,25.5702,21300.0
2009-03-18 15:50:00,67.94,68.42,67.9,68.42,36200.0,25.5702,25.7509,25.5552,25.7509,36200.0
2009-03-19 09:30:00,68.46,68.62,68.3,68.39,49700.0,25.7659,25.8262,25.7057,25.7396,49700.0
2009-03-19 09:40:00,68.55,68.61,68.41,68.47,33900.0,25.7998,25.8224,25.7471,25.7697,33900.0
2009-03-19 09:50:00,68.46,68.49,68.14,68.22,12900.0,25.7659,25.7772,25.6455,25.6756,12900.0
2009-03-19 10:00:00,68.23,68.23,68.0,68.09,13300.0,25.6794,25.6794,25.5928,25.6267,13300.0
2009-03-19 10:10:00,68.1,68.15,68.0,68.04,6200.0,25.6304,25.6493,25.5928,25.6079,6200.0
2009-03-19 10:20:00,68.05,68.15,68.05,68.14,18000.0,25.6116,25.6493,25.6116,25.6455,18000.0
2009-03-19 10:30:00,68.11,68.11,67.92,67.94,27900.0,25.6342,25.6342,25.5627,25.5702,27900.0
2009-03-19 10:40:00,68.03,68.35,68.03,68.18,27200.0,25.6041,25.7245,25.6041,25.6606,27200.0
2009-03-19 10:50:00,68.24,68.24,68.18,68.22,1700.0,25.6831,25.6831,25.6606,25.6756,1700.0
2009-03-19 11:00:00,68.23,68.26,68.07,68.07,23700.0,25.6794,25.6907,25.6192,25.6192,23700.0
2009-03-19 11:10:00,68.13,68.14,67.61,67.82,23600.0,25.6417,25.6455,25.446,25.5251,23600.0
2009-03-19 11:20:00,67.77,67.9,67.65,67.65,7400.0,25.5062,25.5552,25.4611,25.4611,7400.0
2009-03-19 11:30:00,67.65,67.65,67.37,67.43,14300.0,25.4611,25.4611,25.3557,25.3783,14300.0
2009-03-19 11:40:00,67.38,67.39,67.34,67.34,11300.0,25.3595,25.3632,25.3444,25.3444,11300.0
2009-03-19 11:50:00,67.38,67.38,67.25,67.34,17500.0,25.3595,25.3595,25.3105,25.3444,17500.0
2009-03-19 12:00:00,67.34,67.39,67.31,67.37,7700.0,25.3444,25.3632,25.3331,25.3557,7700.0
2009-03-19 12:10:00,67.37,67.37,67.36,67.37,4600.0,25.3557,25.3557,25.3519,25.3557,4600.0
2009-03-19 12:20:00,67.37,67.62,67.3,67.42,24900.0,25.3557,25.4498,25.3294,25.3745,24900.0
2009-03-19 12:30:00,67.46,67.65,67.46,67.63,3600.0,25.3896,25.4611,25.3896,25.4536,3600.0
2009-03-19 12:40:00,67.58,67.62,67.58,67.62,3100.0,25.4347,25.4498,25.4347,25.4498,3100.0
2009-03-19 12:50:00,67.57,67.9,67.57,67.79,10700.0,25.431,25.5552,25.431,25.5138,10700.0
2009-03-19 13:00:00,67.83,67.93,67.82,67.93,1300.0,25.5288,25.5665,25.5251,25.5665,1300.0
2009-03-19 13:10:00,67.91,67.91,67.88,67.88,300.0,25.5589,25.5589,25.5476,25.5476,300.0
2009-03-19 13:20:00,67.97,67.98,67.87,67.9,9800.0,25.5815,25.5853,25.5439,25.5552,9800.0
2009-03-19 13:30:00,67.89,67.94,67.89,67.9,8500.0,25.5514,25.5702,25.5514,25.5552,8500.0
2009-03-19 13:40:00,67.88,67.88,67.66,67.71,9200.0,25.5476,25.5476,25.4648,25.4837,9200.0
2009-03-19 13:50:00,67.75,67.94,67.75,67.93,15700.0,25.4987,25.5702,25.4987,25.5665,15700.0
2009-03-19 14:00:00,67.88,67.93,67.85,67.85,15100.0,25.5476,25.5665,25.5364,25.5364,15100.0
2009-03-19 14:10:00,67.85,67.89,67.85,67.89,15000.0,25.5364,25.5514,25.5364,25.5514,15000.0
2009-03-19 14:20:00,67.85,67.85,67.8,67.8,14100.0,25.5364,25.5364,25.5175,25.5175,14100.0
2009-03-19 14:30:00,67.8,67.83,67.74,67.83,3800.0,25.5175,25.5288,25.495,25.5288,3800.0
2009-03-19 14:40:00,67.82,67.96,67.77,67.9,14400.0,25.5251,25.5778,25.5062,25.5552,14400.0
2009-03-19 14:50:00,67.91,67.91,67.79,67.8,10600.0,25.5589,25.5589,25.5138,25.5175,10600.0
2009-03-19 15:00:00,67.81,67.81,67.77,67.78,19800.0,25.5213,25.5213,25.5062,25.51,19800.0
2009-03-19 15:10:00,67.8,67.82,67.78,67.78,4400.0,25.5175,25.5251,25.51,25.51,4400.0
2009-03-19 15:20:00,67.78,67.81,67.75,67.78,3900.0,25.51,25.5213,25.4987,25.51,3900.0
2009-03-19 15:30:00,67.76,67.77,67.71,67.74,13200.0,25.5025,25.5062,25.4837,25.495,13200.0
2009-03-19 15:40:00,67.73,67.75,67.65,67.74,9600.0,25.4912,25.4987,25.4611,25.495,9600.0
2009-03-19 15:50:00,67.74,67.8,67.65,67.8,35000.0,25.495,25.5175,25.4611,25.5175,35000.0
2009-03-20 09:30:00,67.99,68.38,67.9,68.26,13000.0,25.589,25.7358,25.5552,25.6907,13000.0
2009-03-20 09:40:00,68.25,68.25,68.02,68.22,5500.0,25.6869,25.6869,25.6003,25.6756,5500.0
2009-03-20 09:50:00,68.16,68.35,68.15,68.21,16400.0,25.653,25.7245,25.6493,25.6718,16400.0
2009-03-20 10:00:00,68.28,68.34,68.15,68.23,17900.0,25.6982,25.7208,25.6493,25.6794,17900.0
2009-03-20 10:10:00,68.22,68.22,68.06,68.19,13000.0,25.6756,25.6756,25.6154,25.6643,13000.0
2009-03-20 10:20:00,68.17,68.19,68.1,68.11,4100.0,25.6568,25.6643,25.6304,25.6342,4100.0
2009-03-20 10:30:00,68.1,68.15,67.92,68.05,15200.0,25.6304,25.6493,25.5627,25.6116,15200.0
2009-03-20 10:40:00,68.05,68.15,67.86,68.04,9700.0,25.6116,25.6493,25.5401,25.6079,9700.0
2009-03-20 10:50:00,68.04,68.09,68.03,68.03,2500.0,25.6079,25.6267,25.6041,25.6041,2500.0
2009-03-20 11:00:00,68.08,68.11,68.0,68.0,6300.0,25.6229,25.6342,25.5928,25.5928,6300.0
2009-03-20 11:10:00,68.0,68.03,67.9,67.9,11300.0,25.5928,25.6041,25.5552,25.5552,11300.0
2009-03-20 11:20:00,67.9,67.93,67.67,67.88,5400.0,25.5552,25.5665,25.4686,25.5476,5400.0
2009-03-20 11:30:00,67.86,67.95,67.79,67.95,3700.0,25.5401,25.574,25.5138,25.574,3700.0
2009-03-20 11:40:00,67.92,68.01,67.85,67.99,3000.0,25.5627,25.5966,25.5364,25.589,3000.0
2009-03-20 11:50:00,68.07,68.22,68.0,68.0,5100.0,25.6192,25.6756,25.5928,25.5928,5100.0
2009-03-20 12:00:00,67.96,67.98,67.9,67.94,3400.0,25.5778,25.5853,25.5552,25.5702,3400.0
2009-03-20 12:10:00,67.94,68.19,67.94,68.19,5500.0,25.5702,25.6643,25.5702,25.6643,5500.0
2009-03-20 12:20:00,68.19,68.2,68.12,68.2,4900.0,25.6643,25.6681,25.638,25.6681,4900.0
2009-03-20 12:30:00,68.2,68.2,68.16,68.18,1600.0,25.6681,25.6681,25.653,25.6606,1600.0
2009-03-20 12:40:00,68.18,68.24,68.14,68.19,1000.0,25.6606,25.6831,25.6455,25.6643,1000.0
2009-03-20 12:50:00,68.18,68.18,68.06,68.15,3800.0,25.6606,25.6606,25.6154,25.6493,3800.0
2009-03-20 13:00:00,68.12,68.22,68.11,68.12,3400.0,25.638,25.6756,25.6342,25.638,3400.0
2009-03-20 13:10:00,68.12,68.12,68.04,68.11,7400.0,25.638,25.638,25.6079,25.6342,7400.0
2009-03-20 13:20:00,68.14,68.15,68.06,68.1,2400.0,25.6455,25.6493,25.6154,25.6304,2400.0
2009-03-20 13:30:00,68.1,68.1,67.83,67.83,16900.0,25.6304,25.6304,25.5288,25.5288,16900.0
2009-03-20 13:40:00,67.87,67.9,67.74,67.9,32000.0,25.5439,25.5552,25.495,25.5552,32000.0
2009-03-20 13:50:00,67.83,67.83,67.77,67.79,15900.0,25.5288,25.5288,25.5062,25.5138,15900.0
2009-03-20 14:00:00,67.75,67.85,67.58,67.85,48000.0,25.4987,25.5364,25.4347,25.5364,48000.0
2009-03-20 14:10:00,67.85,67.85,67.71,67.76,4100.0,25.5364,25.5364,25.4837,25.5025,4100.0
2009-03-20 14:20:00,67.76,67.76,67.68,67.74,3100.0,25.5025,25.5025,25.4724,25.495,3100.0
2009-03-20 14:30:00,67.71,67.74,67.53,67.73,10700.0,25.4837,25.495,25.4159,25.4912,10700.0
2009-03-20 14:40:00,67.66,67.75,67.6,67.65,8900.0,25.4648,25.4987,25.4423,25.4611,8900.0
2009-03-20 14:50:00,67.65,68.0,67.6,67.66,6200.0,25.4611,25.5928,25.4423,25.4648,6200.0
2009-03-20 15:00:00,67.62,67.81,67.62,67.78,6800.0,25.4498,25.5213,25.4498,25.51,6800.0
2009-03-20 15:10:00,67.78,68.0,67.65,67.75,6100.0,25.51,25.5928,25.4611,25.4987,6100.0
2009-03-20 15:20:00,67.7,67.89,67.63,67.86,8300.0,25.4799,25.5514,25.4536,25.5401,8300.0
2009-03-20 15:30:00,67.86,67.87,67.7,67.75,8000.0,25.5401,25.5439,25.4799,25.4987,8000.0
2009-03-20 15:40:00,67.75,67.76,67.62,67.67,12800.0,25.4987,25.5025,25.4498,25.4686,12800.0
2009-03-20 15:50:00,67.67,67.77,67.58,67.67,21100.0,25.4686,25.5062,25.4347,25.4686,21100.0
2009-03-23 09:30:00,68.61,68.65,67.63,68.57,20000.0,25.8224,25.8374,25.4536,25.8073,20000.0
2009-03-23 09:40:00,68.65,68.85,68.56,68.85,21200.0,25.8374,25.9127,25.8036,25.9127,21200.0
2009-03-23 09:50:00,68.76,68.87,68.71,68.71,15100.0,25.8788,25.9202,25.86,25.86,15100.0
2009-03-23 10:00:00,68.7,68.76,68.66,68.75,9100.0,25.8563,25.8788,25.8412,25.8751,9100.0
2009-03-23 10:10:00,68.73,68.76,68.66,68.73,4600.0,25.8676,25.8788,25.8412,25.8676,4600.0
2009-03-23 10:20:00,68.75,68.85,68.73,68.84,4300.0,25.8751,25.9127,25.8676,25.909,4300.0
2009-03-23 10:30:00,68.85,68.89,68.82,68.87,3700.0,25.9127,25.9278,25.9014,25.9202,3700.0
2009-03-23 10:40:00,68.87,68.89,68.6,68.81,13000.0,25.9202,25.9278,25.8186,25.8977,13000.0
2009-03-23 10:50:00,68.87,68.87,68.64,68.86,14200.0,25.9202,25.9202,25.8337,25.9165,14200.0
2009-03-23 11:00:00,68.86,68.88,68.84,68.86,4800.0,25.9165,25.924,25.909,25.9165,4800.0
2009-03-23 11:10:00,68.85,68.87,68.83,68.87,6600.0,25.9127,25.9202,25.9052,25.9202,6600.0
2009-03-23 11:20:00,68.84,68.89,68.8,68.83,7600.0,25.909,25.9278,25.8939,25.9052,7600.0
2009-03-23 11:30:00,68.88,68.96,68.88,68.94,6400.0,25.924,25.9541,25.924,25.9466,6400.0
2009-03-23 11:40:00,68.93,68.95,68.89,68.94,4700.0,25.9428,25.9504,25.9278,25.9466,4700.0
2009-03-23 11:50:00,68.95,68.98,68.93,68.98,5200.0,25.9504,25.9616,25.9428,25.9616,5200.0
2009-03-23 12:00:00,68.98,68.99,68.86,68.94,9200.0,25.9616,25.9654,25.9165,25.9466,9200.0
2009-03-23 12:10:00,68.93,68.95,68.85,68.87,7200.0,25.9428,25.9504,25.9127,25.9202,7200.0
2009-03-23 12:20:00,68.92,68.95,68.84,68.94,5700.0,25.9391,25.9504,25.909,25.9466,5700.0
2009-03-23 12:30:00,68.9,68.95,68.89,68.95,5200.0,25.9315,25.9504,25.9278,25.9504,5200.0
2009-03-23 12:40:00,68.92,68.96,68.92,68.96,7500.0,25.9391,25.9541,25.9391,25.9541,7500.0
2009-03-23 12:50:00,68.96,68.96,68.91,68.93,5500.0,25.9541,25.9541,25.9353,25.9428,5500.0
2009-03-23 13:00:00,68.93,68.93,68.92,68.93,2100.0,25.9428,25.9428,25.9391,25.9428,2100.0
2009-03-23 13:10:00,68.91,68.96,68.9,68.91,4300.0,25.9353,25.9541,25.9315,25.9353,4300.0
2009-03-23 13:20:00,68.93,68.93,68.88,68.88,4100.0,25.9428,25.9428,25.924,25.924,4100.0
2009-03-23 13:30:00,68.89,68.92,68.8,68.87,11400.0,25.9278,25.9391,25.8939,25.9202,11400.0
2009-03-23 13:40:00,68.88,68.93,68.88,68.93,3200.0,25.924,25.9428,25.924,25.9428,3200.0
2009-03-23 13:50:00,68.93,69.08,68.91,69.06,36400.0,25.9428,25.9993,25.9353,25.9918,36400.0
2009-03-23 14:00:00,69.08,69.09,68.96,68.99,12200.0,25.9993,26.003,25.9541,25.9654,12200.0
2009-03-23 14:10:00,69.01,69.04,69.01,69.03,16400.0,25.9729,25.9842,25.9729,25.9805,16400.0
2009-03-23 14:20:00,69.03,69.2,69.02,69.07,17100.0,25.9805,26.0444,25.9767,25.9955,17100.0
2009-03-23 14:30:00,69.08,69.09,68.94,69.02,13300.0,25.9993,26.003,25.9466,25.9767,13300.0
2009-03-23 14:40:00,69.03,69.08,68.95,69.02,12500.0,25.9805,25.9993,25.9504,25.9767,12500.0
2009-03-23 14:50:00,69.04,69.04,68.96,68.99,7400.0,25.9842,25.9842,25.9541,25.9654,7400.0
2009-03-23 15:00:00,68.99,69.0,68.93,68.95,9500.0,25.9654,25.9692,25.9428,25.9504,9500.0
2009-03-23 15:10:00,68.94,69.04,68.7,69.04,39500.0,25.9466,25.9842,25.8563,25.9842,39500.0
2009-03-23 15:20:00,69.02,69.08,69.01,69.04,12900.0,25.9767,25.9993,25.9729,25.9842,12900.0
2009-03-23 15:30:00,69.07,69.1,69.04,69.1,18200.0,25.9955,26.0068,25.9842,26.0068,18200.0
2009-03-23 15:40:00,69.03,69.13,69.01,69.08,13100.0,25.9805,26.0181,25.9729,25.9993,13100.0
2009-03-23 15:50:00,69.04,69.16,69.04,69.14,21300.0,25.9842,26.0294,25.9842,26.0219,21300.0
2009-03-24 09:30:00,69.07,69.29,68.91,69.2,27100.0,25.9955,26.0783,25.9353,26.0444,27100.0
2009-03-24 09:40:00,69.07,69.2,69.02,69.1,9800.0,25.9955,26.0444,25.9767,26.0068,9800.0
2009-03-24 09:50:00,69.04,69.13,69.03,69.08,1500.0,25.9842,26.0181,25.9805,25.9993,1500.0
2009-03-24 10:00:00,69.05,69.05,68.84,68.89,4900.0,25.988,25.988,25.909,25.9278,4900.0
2009-03-24 10:10:00,68.9,68.94,68.63,68.81,6800.0,25.9315,25.9466,25.8299,25.8977,6800.0
2009-03-24 10:20:00,68.83,68.88,68.71,68.88,6700.0,25.9052,25.924,25.86,25.924,6700.0
2009-03-24 10:30:00,68.82,68.9,68.75,68.86,9000.0,25.9014,25.9315,25.8751,25.9165,9000.0
2009-03-24 10:40:00,68.86,68.9,68.83,68.88,7700.0,25.9165,25.9315,25.9052,25.924,7700.0
2009-03-24 10:50:00,68.88,68.94,68.81,68.93,12300.0,25.924,25.9466,25.8977,25.9428,12300.0
2009-03-24 11:00:00,68.93,68.94,68.91,68.93,4000.0,25.9428,25.9466,25.9353,25.9428,4000.0
2009-03-24 11:10:00,68.93,69.05,68.93,68.96,13700.0,25.9428,25.988,25.9428,25.9541,13700.0
2009-03-24 11:20:00,68.99,69.15,68.99,69.09,16500.0,25.9654,26.0256,25.9654,26.003,16500.0
2009-03-24 11:30:00,69.12,69.15,69.1,69.11,9100.0,26.0143,26.0256,26.0068,26.0106,9100.0
2009-03-24 11:40:00,69.11,69.13,69.08,69.11,8600.0,26.0106,26.0181,25.9993,26.0106,8600.0
2009-03-24 11:50:00,69.11,69.15,69.1,69.14,6200.0,26.0106,26.0256,26.0068,26.0219,6200.0
2009-03-24 12:00:00,69.14,69.14,69.04,69.12,8800.0,26.0219,26.0219,25.9842,26.0143,8800.0
2009-03-24 12:10:00,69.09,69.13,69.07,69.09,4200.0,26.003,26.0181,25.9955,26.003,4200.0
2009-03-24 12:20:00,69.09,69.1,69.06,69.06,6200.0,26.003,26.0068,25.9918,25.9918,6200.0
2009-03-24 12:30:00,69.12,69.12,69.05,69.07,5300.0,26.0143,26.0143,25.988,25.9955,5300.0
2009-03-24 12:40:00,69.09,69.11,69.06,69.11,12400.0,26.003,26.0106,25.9918,26.0106,12400.0
2009-03-24 12:50:00,69.11,69.11,69.1,69.1,5000.0,26.0106,26.0106,26.0068,26.0068,5000.0
2009-03-24 13:00:00,69.11,69.11,69.05,69.06,4700.0,26.0106,26.0106,25.988,25.9918,4700.0
2009-03-24 13:10:00,69.06,69.12,69.0,69.12,4800.0,25.9918,26.0143,25.9692,26.0143,4800.0
2009-03-24 13:20:00,69.06,69.18,69.06,69.17,2700.0,25.9918,26.0369,25.9918,26.0332,2700.0
2009-03-24 13:30:00,69.18,69.19,69.13,69.15,9400.0,26.0369,26.0407,26.0181,26.0256,9400.0
2009-03-24 13:40:00,69.12,69.2,69.12,69.2,8600.0,26.0143,26.0444,26.0143,26.0444,8600.0
2009-03-24 13:50:00,69.2,69.2,69.11,69.2,9700.0,26.0444,26.0444,26.0106,26.0444,9700.0
2009-03-24 14:00:00,69.2,69.31,69.2,69.29,9600.0,26.0444,26.0858,26.0444,26.0783,9600.0
2009-03-24 14:10:00,69.3,69.3,69.23,69.29,8600.0,26.0821,26.0821,26.0557,26.0783,8600.0
2009-03-24 14:20:00,69.29,69.3,69.22,69.26,16800.0,26.0783,26.0821,26.052,26.067,16800.0
2009-03-24 14:30:00,69.25,69.3,69.2,69.3,7900.0,26.0633,26.0821,26.0444,26.0821,7900.0
2009-03-24 14:40:00,69.23,69.46,69.23,69.45,8700.0,26.0557,26.1423,26.0557,26.1385,8700.0
2009-03-24 14:50:00,69.4,69.46,69.28,69.44,10500.0,26.1197,26.1423,26.0746,26.1348,10500.0
2009-03-24 15:00:00,69.45,69.45,69.31,69.38,8200.0,26.1385,26.1385,26.0858,26.1122,8200.0
2009-03-24 15:10:00,69.34,69.43,69.33,69.43,5100.0,26.0971,26.131,26.0934,26.131,5100.0
2009-03-24 15:20:00,69.43,69.43,69.31,69.32,5600.0,26.131,26.131,26.0858,26.0896,5600.0
2009-03-24 15:30:00,69.38,69.38,69.16,69.26,8100.0,26.1122,26.1122,26.0294,26.067,8100.0
2009-03-24 15:40:00,69.28,69.39,69.1,69.22,31100.0,26.0746,26.116,26.0068,26.052,31100.0
2009-03-24 15:50:00,69.17,69.39,69.14,69.39,22000.0,26.0332,26.116,26.0219,26.116,22000.0
2009-03-25 09:30:00,69.39,69.56,69.39,69.54,10600.0,26.116,26.1799,26.116,26.1724,10600.0
2009-03-25 09:40:00,69.54,69.62,69.44,69.62,31100.0,26.1724,26.2025,26.1348,26.2025,31100.0
2009-03-25 09:50:00,69.62,69.66,69.6,69.66,51200.0,26.2025,26.2176,26.195,26.2176,51200.0
2009-03-25 10:00:00,69.65,69.74,69.65,69.74,15700.0,26.2138,26.2477,26.2138,26.2477,15700.0
2009-03-25 10:10:00,69.75,69.75,69.69,69.75,14700.0,26.2514,26.2514,26.2289,26.2514,14700.0
2009-03-25 10:20:00,69.74,69.83,69.72,69.78,55900.0,26.2477,26.2816,26.2402,26.2627,55900.0
2009-03-25 10:30:00,69.79,69.95,69.79,69.87,56300.0,26.2665,26.3267,26.2665,26.2966,56300.0
2009-03-25 10:40:00,69.87,70.05,69.86,70.04,65200.0,26.2966,26.3644,26.2928,26.3606,65200.0
2009-03-25 10:50:00,70.02,70.04,69.89,69.9,19300.0,26.3531,26.3606,26.3041,26.3079,19300.0
2009-03-25 11:00:00,69.97,70.03,69.95,70.03,10900.0,26.3342,26.3568,26.3267,26.3568,10900.0
2009-03-25 11:10:00,70.03,70.03,69.99,70.02,9400.0,26.3568,26.3568,26.3418,26.3531,9400.0
2009-03-25 11:20:00,70.02,70.02,69.98,69.98,12100.0,26.3531,26.3531,26.338,26.338,12100.0
2009-03-25 11:30:00,69.98,70.0,69.97,70.0,10500.0,26.338,26.3455,26.3342,26.3455,10500.0
2009-03-25 11:40:00,69.99,70.02,69.98,69.99,14700.0,26.3418,26.3531,26.338,26.3418,14700.0
2009-03-25 11:50:00,70.0,70.0,69.98,70.0,3600.0,26.3455,26.3455,26.338,26.3455,3600.0
2009-03-25 12:00:00,70.0,70.02,69.98,70.0,11800.0,26.3455,26.3531,26.338,26.3455,11800.0
2009-03-25 12:10:00,70.0,70.02,69.98,69.99,8400.0,26.3455,26.3531,26.338,26.3418,8400.0
2009-03-25 12:20:00,70.01,70.01,69.98,69.99,10200.0,26.3493,26.3493,26.338,26.3418,10200.0
2009-03-25 12:30:00,69.99,69.99,69.96,69.98,16000.0,26.3418,26.3418,26.3305,26.338,16000.0
2009-03-25 12:40:00,69.98,69.99,69.9,69.94,26100.0,26.338,26.3418,26.3079,26.323,26100.0
2009-03-25 12:50:00,69.95,69.98,69.95,69.97,5000.0,26.3267,26.338,26.3267,26.3342,5000.0
2009-03-25 13:00:00,69.98,70.0,69.96,69.98,8900.0,26.338,26.3455,26.3305,26.338,8900.0
2009-03-25 13:10:00,69.98,69.98,69.96,69.96,10200.0,26.338,26.338,26.3305,26.3305,10200.0
2009-03-25 13:20:00,69.95,69.96,69.92,69.94,5900.0,26.3267,26.3305,26.3154,26.323,5900.0
2009-03-25 13:30:00,69.93,69.98,69.92,69.96,10100.0,26.3192,26.338,26.3154,26.3305,10100.0
2009-03-25 13:40:00,69.98,69.98,69.96,69.96,12800.0,26.338,26.338,26.3305,26.3305,12800.0
2009-03-25 13:50:00,69.97,69.98,69.96,69.96,9800.0,26.3342,26.338,26.3305,26.3305,9800.0
2009-03-25 14:00:00,69.96,69.97,69.75,69.76,31300.0,26.3305,26.3342,26.2514,26.2552,31300.0
2009-03-25 14:10:00,69.77,69.81,69.69,69.7,11600.0,26.259,26.274,26.2289,26.2326,11600.0
2009-03-25 14:20:00,69.7,69.72,69.65,69.66,20500.0,26.2326,26.2402,26.2138,26.2176,20500.0
2009-03-25 14:30:00,69.68,69.68,69.63,69.65,6400.0,26.2251,26.2251,26.2063,26.2138,6400.0
2009-03-25 14:40:00,69.65,69.68,69.64,69.66,5300.0,26.2138,26.2251,26.21,26.2176,5300.0
2009-03-25 14:50:00,69.65,69.68,69.63,69.68,6100.0,26.2138,26.2251,26.2063,26.2251,6100.0
2009-03-25 15:00:00,69.68,69.68,69.55,69.56,14700.0,26.2251,26.2251,26.1762,26.1799,14700.0
2009-03-25 15:10:00,69.59,69.6,69.55,69.6,12200.0,26.1912,26.195,26.1762,26.195,12200.0
2009-03-25 15:20:00,69.6,69.63,69.54,69.54,26500.0,26.195,26.2063,26.1724,26.1724,26500.0
2009-03-25 15:30:00,69.56,69.65,69.56,69.64,20000.0,26.1799,26.2138,26.1799,26.21,20000.0
2009-03-25 15:40:00,69.65,69.65,69.63,69.65,13100.0,26.2138,26.2138,26.2063,26.2138,13100.0
2009-03-25 15:50:00,69.64,69.68,69.64,69.67,30600.0,26.21,26.2251,26.21,26.2213,30600.0
2009-03-26 09:30:00,70.11,70.16,70.05,70.1,19900.0,26.3869,26.4058,26.3644,26.3832,19900.0
2009-03-26 09:40:00,70.12,70.13,69.91,70.0,21200.0,26.3907,26.3945,26.3117,26.3455,21200.0
2009-03-26 09:50:00,70.04,70.04,69.73,69.9,12500.0,26.3606,26.3606,26.2439,26.3079,12500.0
2009-03-26 10:00:00,69.88,69.98,69.78,69.86,22900.0,26.3004,26.338,26.2627,26.2928,22900.0
2009-03-26 10:10:00,69.94,70.13,69.94,70.01,30000.0,26.323,26.3945,26.323,26.3493,30000.0
2009-03-26 10:20:00,70.01,70.06,69.92,70.05,7300.0,26.3493,26.3681,26.3154,26.3644,7300.0
2009-03-26 10:30:00,70.05,70.05,70.0,70.05,8200.0,26.3644,26.3644,26.3455,26.3644,8200.0
2009-03-26 10:40:00,70.05,70.09,70.0,70.09,9300.0,26.3644,26.3794,26.3455,26.3794,9300.0
2009-03-26 10:50:00,70.09,70.09,70.05,70.06,9500.0,26.3794,26.3794,26.3644,26.3681,9500.0
2009-03-26 11:00:00,70.06,70.09,70.05,70.09,17800.0,26.3681,26.3794,26.3644,26.3794,17800.0
2009-03-26 11:10:00,70.09,70.11,70.07,70.11,4400.0,26.3794,26.3869,26.3719,26.3869,4400.0
2009-03-26 11:20:00,70.11,70.11,70.09,70.09,4900.0,26.3869,26.3869,26.3794,26.3794,4900.0
2009-03-26 11:30:00,70.09,70.1,70.09,70.09,3500.0,26.3794,26.3832,26.3794,26.3794,3500.0
2009-03-26 11:40:00,70.1,70.1,70.01,70.05,20300.0,26.3832,26.3832,26.3493,26.3644,20300.0
2009-03-26 11:50:00,70.05,70.06,69.94,70.04,14200.0,26.3644,26.3681,26.323,26.3606,14200.0
2009-03-26 12:00:00,70.05,70.06,70.0,70.03,10900.0,26.3644,26.3681,26.3455,26.3568,10900.0
2009-03-26 12:10:00,70.04,70.06,70.01,70.05,8500.0,26.3606,26.3681,26.3493,26.3644,8500.0
2009-03-26 12:20:00,70.04,70.05,69.98,70.05,12600.0,26.3606,26.3644,26.338,26.3644,12600.0
2009-03-26 12:30:00,70.05,70.05,70.0,70.0,5000.0,26.3644,26.3644,26.3455,26.3455,5000.0
2009-03-26 12:40:00,70.03,70.05,70.0,70.01,5500.0,26.3568,26.3644,26.3455,26.3493,5500.0
2009-03-26 12:50:00,70.03,70.04,70.0,70.04,3000.0,26.3568,26.3606,26.3455,26.3606,3000.0
2009-03-26 13:00:00,70.03,70.1,70.0,70.06,16000.0,26.3568,26.3832,26.3455,26.3681,16000.0
2009-03-26 13:10:00,70.07,70.23,70.04,70.23,28500.0,26.3719,26.4321,26.3606,26.4321,28500.0
2009-03-26 13:20:00,70.24,70.25,70.15,70.23,9900.0,26.4359,26.4396,26.402,26.4321,9900.0
2009-03-26 13:30:00,70.24,70.24,70.19,70.24,17800.0,26.4359,26.4359,26.4171,26.4359,17800.0
2009-03-26 13:40:00,70.24,70.24,70.22,70.24,23200.0,26.4359,26.4359,26.4283,26.4359,23200.0
2009-03-26 13:50:00,70.23,70.33,70.22,70.31,12300.0,26.4321,26.4697,26.4283,26.4622,12300.0
2009-03-26 14:00:00,70.33,70.42,70.32,70.42,6900.0,26.4697,26.5036,26.466,26.5036,6900.0
2009-03-26 14:10:00,70.41,70.51,70.39,70.51,25400.0,26.4999,26.5375,26.4923,26.5375,25400.0
2009-03-26 14:20:00,70.51,70.57,70.48,70.48,17100.0,26.5375,26.5601,26.5262,26.5262,17100.0
2009-03-26 14:30:00,70.46,70.5,70.45,70.47,10400.0,26.5187,26.5337,26.5149,26.5224,10400.0
2009-03-26 14:40:00,70.47,70.5,70.44,70.47,17600.0,26.5224,26.5337,26.5111,26.5224,17600.0
2009-03-26 14:50:00,70.49,70.51,70.47,70.5,9900.0,26.53,26.5375,26.5224,26.5337,9900.0
2009-03-26 15:00:00,70.52,70.52,70.5,70.5,8400.0,26.5413,26.5413,26.5337,26.5337,8400.0
2009-03-26 15:10:00,70.51,70.58,70.51,70.58,2600.0,26.5375,26.5638,26.5375,26.5638,2600.0
2009-03-26 15:20:00,70.58,70.58,70.5,70.5,8100.0,26.5638,26.5638,26.5337,26.5337,8100.0
2009-03-26 15:30:00,70.52,70.52,70.35,70.47,11900.0,26.5413,26.5413,26.4773,26.5224,11900.0
2009-03-26 15:40:00,70.48,70.67,70.46,70.67,104000.0,26.5262,26.5977,26.5187,26.5977,104000.0
2009-03-26 15:50:00,70.62,70.77,70.61,70.73,51800.0,26.5789,26.6353,26.5751,26.6203,51800.0
2009-03-27 09:30:00,70.6,70.6,69.8,69.81,39000.0,26.5714,26.5714,26.2703,26.274,39000.0
2009-03-27 09:40:00,70.0,70.0,69.9,70.0,11500.0,26.3455,26.3455,26.3079,26.3455,11500.0
2009-03-27 09:50:00,70.0,70.17,69.9,70.17,22000.0,26.3455,26.4095,26.3079,26.4095,22000.0
2009-03-27 10:00:00,70.14,70.14,69.8,69.98,10700.0,26.3982,26.3982,26.2703,26.338,10700.0
2009-03-27 10:10:00,69.92,70.0,69.9,69.98,16200.0,26.3154,26.3455,26.3079,26.338,16200.0
2009-03-27 10:20:00,69.94,70.23,69.94,70.1,8300.0,26.323,26.4321,26.323,26.3832,8300.0
2009-03-27 10:30:00,70.12,70.25,70.07,70.18,9700.0,26.3907,26.4396,26.3719,26.4133,9700.0
2009-03-27 10:40:00,70.24,70.25,70.13,70.17,10000.0,26.4359,26.4396,26.3945,26.4095,10000.0
2009-03-27 10:50:00,70.16,70.27,70.16,70.22,4100.0,26.4058,26.4472,26.4058,26.4283,4100.0
2009-03-27 11:00:00,70.27,70.27,70.0,70.2,11000.0,26.4472,26.4472,26.3455,26.4208,11000.0
2009-03-27 11:10:00,70.19,70.48,70.19,70.45,21400.0,26.4171,26.5262,26.4171,26.5149,21400.0
2009-03-27 11:20:00,70.43,70.43,70.33,70.36,6800.0,26.5074,26.5074,26.4697,26.481,6800.0
2009-03-27 11:30:00,70.38,70.38,70.12,70.19,4500.0,26.4886,26.4886,26.3907,26.4171,4500.0
2009-03-27 11:40:00,70.14,70.22,70.05,70.16,12700.0,26.3982,26.4283,26.3644,26.4058,12700.0
2009-03-27 11:50:00,70.17,70.27,70.03,70.07,17300.0,26.4095,26.4472,26.3568,26.3719,17300.0
2009-03-27 12:00:00,70.07,70.2,69.96,69.96,10000.0,26.3719,26.4208,26.3305,26.3305,10000.0
2009-03-27 12:10:00,69.96,70.04,69.82,69.82,21300.0,26.3305,26.3606,26.2778,26.2778,21300.0
2009-03-27 12:20:00,69.82,70.14,69.7,69.92,16300.0,26.2778,26.3982,26.2326,26.3154,16300.0
2009-03-27 12:30:00,69.87,70.03,69.76,69.83,16600.0,26.2966,26.3568,26.2552,26.2816,16600.0
2009-03-27 12:40:00,69.81,70.0,69.77,69.81,14400.0,26.274,26.3455,26.259,26.274,14400.0
2009-03-27 12:50:00,69.81,69.82,69.8,69.81,12400.0,26.274,26.2778,26.2703,26.274,12400.0
2009-03-27 13:00:00,69.82,69.86,69.75,69.77,25200.0,26.2778,26.2928,26.2514,26.259,25200.0
2009-03-27 13:10:00,69.73,69.73,69.52,69.52,25600.0,26.2439,26.2439,26.1649,26.1649,25600.0
2009-03-27 13:20:00,69.52,69.55,69.36,69.38,47500.0,26.1649,26.1762,26.1047,26.1122,47500.0
2009-03-27 13:30:00,69.37,69.41,69.17,69.23,38400.0,26.1084,26.1235,26.0332,26.0557,38400.0
2009-03-27 13:40:00,69.23,69.25,69.07,69.11,44600.0,26.0557,26.0633,25.9955,26.0106,44600.0
2009-03-27 13:50:00,69.09,69.17,68.94,69.06,25000.0,26.003,26.0332,25.9466,25.9918,25000.0
2009-03-27 14:00:00,68.96,69.11,68.91,69.11,22200.0,25.9541,26.0106,25.9353,26.0106,22200.0
2009-03-27 14:10:00,69.07,69.84,69.06,69.16,13700.0,25.9955,26.2853,25.9918,26.0294,13700.0
2009-03-27 14:20:00,69.16,69.32,68.99,69.0,15800.0,26.0294,26.0896,25.9654,25.9692,15800.0
2009-03-27 14:30:00,69.02,69.2,68.99,69.08,17500.0,25.9767,26.0444,25.9654,25.9993,17500.0
2009-03-27 14:40:00,69.05,69.2,69.05,69.18,17300.0,25.988,26.0444,25.988,26.0369,17300.0
2009-03-27 14:50:00,69.18,69.24,69.15,69.2,18400.0,26.0369,26.0595,26.0256,26.0444,18400.0
2009-03-27 15:00:00,69.21,69.31,69.2,69.2,17400.0,26.0482,26.0858,26.0444,26.0444,17400.0
2009-03-27 15:10:00,69.22,69.22,69.15,69.2,31400.0,26.052,26.052,26.0256,26.0444,31400.0
2009-03-27 15:20:00,69.2,69.54,69.18,69.49,28900.0,26.0444,26.1724,26.0369,26.1536,28900.0
2009-03-27 15:30:00,69.54,69.82,69.45,69.82,25300.0,26.1724,26.2778,26.1385,26.2778,25300.0
2009-03-27 15:40:00,69.83,70.16,69.38,69.47,31900.0,26.2816,26.4058,26.1122,26.1461,31900.0
2009-03-27 15:50:00,69.5,70.1,69.29,70.1,33700.0,26.1574,26.3832,26.0783,26.3832,33700.0
2009-03-30 09:30:00,69.65,69.65,69.17,69.31,13900.0,26.2138,26.2138,26.0332,26.0858,13900.0
2009-03-30 09:40:00,69.33,69.35,69.17,69.26,13300.0,26.0934,26.1009,26.0332,26.067,13300.0
2009-03-30 09:50:00,69.24,69.35,69.16,69.16,14300.0,26.0595,26.1009,26.0294,26.0294,14300.0
2009-03-30 10:00:00,69.17,69.19,69.05,69.1,13200.0,26.0332,26.0407,25.988,26.0068,13200.0
2009-03-30 10:10:00,69.17,69.17,68.98,69.05,20100.0,26.0332,26.0332,25.9616,25.988,20100.0
2009-03-30 10:20:00,69.05,69.1,68.97,69.03,21100.0,25.988,26.0068,25.9579,25.9805,21100.0
2009-03-30 10:30:00,69.01,69.1,68.82,68.88,45300.0,25.9729,26.0068,25.9014,25.924,45300.0
2009-03-30 10:40:00,68.88,68.88,68.3,68.5,46000.0,25.924,25.924,25.7057,25.781,46000.0
2009-03-30 10:50:00,68.5,68.83,68.5,68.61,31800.0,25.781,25.9052,25.781,25.8224,31800.0
2009-03-30 11:00:00,68.58,68.58,68.4,68.46,29700.0,25.8111,25.8111,25.7434,25.7659,29700.0
2009-03-30 11:10:00,68.45,68.5,68.21,68.21,32300.0,25.7622,25.781,25.6718,25.6718,32300.0
2009-03-30 11:20:00,68.25,68.55,68.11,68.14,41200.0,25.6869,25.7998,25.6342,25.6455,41200.0
2009-03-30 11:30:00,68.14,68.18,68.11,68.14,48500.0,25.6455,25.6606,25.6342,25.6455,48500.0
2009-03-30 11:40:00,68.14,68.3,68.14,68.16,20200.0,25.6455,25.7057,25.6455,25.653,20200.0
2009-03-30 11:50:00,68.16,68.18,68.05,68.07,24700.0,25.653,25.6606,25.6116,25.6192,24700.0
2009-03-30 12:00:00,68.07,68.08,67.86,67.93,27600.0,25.6192,25.6229,25.5401,25.5665,27600.0
2009-03-30 12:10:00,67.93,68.16,67.82,67.91,21000.0,25.5665,25.653,25.5251,25.5589,21000.0
2009-03-30 12:20:00,67.92,67.94,67.85,67.86,11200.0,25.5627,25.5702,25.5364,25.5401,11200.0
2009-03-30 12:30:00,67.82,67.87,67.77,67.78,34800.0,25.5251,25.5439,25.5062,25.51,34800.0
2009-03-30 12:40:00,67.78,67.78,67.56,67.56,23500.0,25.51,25.51,25.4272,25.4272,23500.0
2009-03-30 12:50:00,67.56,67.61,67.52,67.57,10500.0,25.4272,25.446,25.4122,25.431,10500.0
2009-03-30 13:00:00,67.57,67.66,67.5,67.52,15800.0,25.431,25.4648,25.4046,25.4122,15800.0
2009-03-30 13:10:00,67.54,67.68,67.5,67.53,9900.0,25.4197,25.4724,25.4046,25.4159,9900.0
2009-03-30 13:20:00,67.51,67.84,67.5,67.8,14100.0,25.4084,25.5326,25.4046,25.5175,14100.0
2009-03-30 13:30:00,67.89,68.15,67.89,68.0,22900.0,25.5514,25.6493,25.5514,25.5928,22900.0
2009-03-30 13:40:00,68.0,68.09,67.67,67.76,10600.0,25.5928,25.6267,25.4686,25.5025,10600.0
2009-03-30 13:50:00,67.67,67.7,67.24,67.3,14200.0,25.4686,25.4799,25.3068,25.3294,14200.0
2009-03-30 14:00:00,67.29,67.34,67.2,67.2,24000.0,25.3256,25.3444,25.2917,25.2917,24000.0
2009-03-30 14:10:00,67.19,67.25,67.06,67.12,55600.0,25.288,25.3105,25.239,25.2616,55600.0
2009-03-30 14:20:00,67.18,67.18,67.14,67.14,12500.0,25.2842,25.2842,25.2691,25.2691,12500.0
2009-03-30 14:30:00,67.17,67.34,67.14,67.25,8300.0,25.2804,25.3444,25.2691,25.3105,8300.0
2009-03-30 14:40:00,67.24,67.24,67.14,67.14,12300.0,25.3068,25.3068,25.2691,25.2691,12300.0
2009-03-30 14:50:00,67.17,67.17,67.05,67.05,13000.0,25.2804,25.2804,25.2353,25.2353,13000.0
2009-03-30 15:00:00,67.05,67.23,67.02,67.23,24800.0,25.2353,25.303,25.224,25.303,24800.0
2009-03-30 15:10:00,67.27,67.27,67.06,67.07,17400.0,25.3181,25.3181,25.239,25.2428,17400.0
2009-03-30 15:20:00,67.08,67.15,67.0,67.14,26500.0,25.2466,25.2729,25.2164,25.2691,26500.0
2009-03-30 15:30:00,67.15,67.15,66.8,66.8,34900.0,25.2729,25.2729,25.1412,25.1412,34900.0
2009-03-30 15:40:00,66.88,67.25,66.76,67.2,27900.0,25.1713,25.3105,25.1261,25.2917,27900.0
2009-03-30 15:50:00,67.21,67.4,66.8,66.82,39900.0,25.2955,25.367,25.1412,25.1487,39900.0
2009-03-31 09:30:00,68.14,68.25,67.51,68.13,37200.0,25.6455,25.6869,25.4084,25.6417,37200.0
2009-03-31 09:40:00,68.05,68.05,67.69,67.92,10100.0,25.6116,25.6116,25.4761,25.5627,10100.0
2009-03-31 09:50:00,67.9,67.96,67.5,67.82,17200.0,25.5552,25.5778,25.4046,25.5251,17200.0
2009-03-31 10:00:00,67.73,67.82,67.69,67.8,10100.0,25.4912,25.5251,25.4761,25.5175,10100.0
2009-03-31 10:10:00,67.8,67.8,67.7,67.76,5200.0,25.5175,25.5175,25.4799,25.5025,5200.0
2009-03-31 10:20:00,67.65,67.74,67.65,67.73,9100.0,25.4611,25.495,25.4611,25.4912,9100.0
2009-03-31 10:30:00,67.73,67.78,67.7,67.76,6000.0,25.4912,25.51,25.4799,25.5025,6000.0
2009-03-31 10:40:00,67.76,67.85,67.75,67.85,12800.0,25.5025,25.5364,25.4987,25.5364,12800.0
2009-03-31 10:50:00,67.78,67.86,67.78,67.82,6200.0,25.51,25.5401,25.51,25.5251,6200.0
2009-03-31 11:00:00,67.82,67.88,67.82,67.87,6600.0,25.5251,25.5476,25.5251,25.5439,6600.0
2009-03-31 11:10:00,67.87,67.95,67.83,67.95,13200.0,25.5439,25.574,25.5288,25.574,13200.0
2009-03-31 11:20:00,67.96,68.14,67.92,68.12,16300.0,25.5778,25.6455,25.5627,25.638,16300.0
2009-03-31 11:30:00,68.09,68.13,68.07,68.13,6500.0,25.6267,25.6417,25.6192,25.6417,6500.0
2009-03-31 11:40:00,68.11,68.21,68.08,68.16,8900.0,25.6342,25.6718,25.6229,25.653,8900.0
2009-03-31 11:50:00,68.19,68.19,68.11,68.19,2400.0,25.6643,25.6643,25.6342,25.6643,2400.0
2009-03-31 12:00:00,68.14,68.22,68.11,68.22,7400.0,25.6455,25.6756,25.6342,25.6756,7400.0
2009-03-31 12:10:00,68.2,68.26,68.16,68.18,9500.0,25.6681,25.6907,25.653,25.6606,9500.0
2009-03-31 12:20:00,68.15,68.33,68.15,68.3,70700.0,25.6493,25.717,25.6493,25.7057,70700.0
2009-03-31 12:30:00,68.31,68.42,68.15,68.35,59800.0,25.7095,25.7509,25.6493,25.7245,59800.0
2009-03-31 12:40:00,68.34,68.38,68.31,68.37,7500.0,25.7208,25.7358,25.7095,25.7321,7500.0
2009-03-31 12:50:00,68.31,68.37,68.31,68.37,3900.0,25.7095,25.7321,25.7095,25.7321,3900.0
2009-03-31 13:00:00,68.38,68.43,68.35,68.4,12900.0,25.7358,25.7546,25.7245,25.7434,12900.0
2009-03-31 13:10:00,68.41,68.51,68.4,68.5,29200.0,25.7471,25.7848,25.7434,25.781,29200.0
2009-03-31 13:20:00,68.5,68.52,68.45,68.51,18800.0,25.781,25.7885,25.7622,25.7848,18800.0
2009-03-31 13:30:00,68.51,68.53,68.45,68.5,11700.0,25.7848,25.7923,25.7622,25.781,11700.0
2009-03-31 13:40:00,68.5,68.51,68.48,68.5,5500.0,25.781,25.7848,25.7735,25.781,5500.0
2009-03-31 13:50:00,68.5,68.59,68.49,68.58,13700.0,25.781,25.8149,25.7772,25.8111,13700.0
2009-03-31 14:00:00,68.59,68.64,68.57,68.57,9100.0,25.8149,25.8337,25.8073,25.8073,9100.0
2009-03-31 14:10:00,68.57,68.77,68.57,68.69,11300.0,25.8073,25.8826,25.8073,25.8525,11300.0
2009-03-31 14:20:00,68.66,68.7,68.64,68.65,1600.0,25.8412,25.8563,25.8337,25.8374,1600.0
2009-03-31 14:30:00,68.66,68.75,68.66,68.75,5800.0,25.8412,25.8751,25.8412,25.8751,5800.0
2009-03-31 14:40:00,68.75,68.75,68.7,68.74,8200.0,25.8751,25.8751,25.8563,25.8713,8200.0
2009-03-31 14:50:00,68.75,68.76,68.55,68.55,5400.0,25.8751,25.8788,25.7998,25.7998,5400.0
2009-03-31 15:00:00,68.55,68.56,68.18,68.25,15000.0,25.7998,25.8036,25.6606,25.6869,15000.0
2009-03-31 15:10:00,68.29,68.36,68.22,68.23,15900.0,25.702,25.7283,25.6756,25.6794,15900.0
2009-03-31 15:20:00,68.26,68.39,68.23,68.39,21500.0,25.6907,25.7396,25.6794,25.7396,21500.0
2009-03-31 15:30:00,68.4,68.44,68.16,68.2,18200.0,25.7434,25.7584,25.653,25.6681,18200.0
2009-03-31 15:40:00,68.16,68.22,68.0,68.0,23100.0,25.653,25.6756,25.5928,25.5928,23100.0
2009-03-31 15:50:00,68.01,68.59,67.75,67.8,57600.0,25.5966,25.8149,25.4987,25.5175,57600.0
2009-04-01 09:30:00,67.67,67.85,67.05,67.55,39700.0,25.7744,25.8429,25.5382,25.7287,39700.0
2009-04-01 09:40:00,67.57,67.6,67.38,67.42,6200.0,25.7363,25.7477,25.6639,25.6791,6200.0
2009-04-01 09:50:00,67.42,67.55,67.37,67.42,9100.0,25.6791,25.7287,25.6601,25.6791,9100.0
2009-04-01 10:00:00,67.48,67.66,67.48,67.64,14400.0,25.702,25.7706,25.702,25.7629,14400.0
2009-04-01 10:10:00,67.64,67.71,67.48,67.71,12300.0,25.7629,25.7896,25.702,25.7896,12300.0
2009-04-01 10:20:00,67.71,67.76,67.63,67.65,17800.0,25.7896,25.8086,25.7591,25.7667,17800.0
2009-04-01 10:30:00,67.68,67.76,67.65,67.72,12200.0,25.7782,25.8086,25.7667,25.7934,12200.0
2009-04-01 10:40:00,67.74,67.89,67.72,67.87,18000.0,25.801,25.8582,25.7934,25.8505,18000.0
2009-04-01 10:50:00,67.89,67.91,67.88,67.91,6000.0,25.8582,25.8658,25.8543,25.8658,6000.0
2009-04-01 11:00:00,67.92,67.93,67.74,67.75,12200.0,25.8696,25.8734,25.801,25.8048,12200.0
2009-04-01 11:10:00,67.73,67.86,67.72,67.8,5600.0,25.7972,25.8467,25.7934,25.8239,5600.0
2009-04-01 11:20:00,67.8,67.85,67.71,67.78,7200.0,25.8239,25.8429,25.7896,25.8163,7200.0
2009-04-01 11:30:00,67.75,67.8,67.68,67.74,10700.0,25.8048,25.8239,25.7782,25.801,10700.0
2009-04-01 11:40:00,67.73,67.74,67.61,67.73,6000.0,25.7972,25.801,25.7515,25.7972,6000.0
2009-04-01 11:50:00,67.71,67.74,67.54,67.74,10600.0,25.7896,25.801,25.7248,25.801,10600.0
2009-04-01 12:00:00,67.73,67.73,67.58,67.62,10900.0,25.7972,25.7972,25.7401,25.7553,10900.0
2009-04-01 12:10:00,67.67,67.74,67.62,67.66,21600.0,25.7744,25.801,25.7553,25.7706,21600.0
2009-04-01 12:20:00,67.69,67.75,67.64,67.7,23300.0,25.782,25.8048,25.7629,25.7858,23300.0
2009-04-01 12:30:00,67.67,67.72,67.6,67.65,23500.0,25.7744,25.7934,25.7477,25.7667,23500.0
2009-04-01 12:40:00,67.68,67.72,67.64,67.7,12200.0,25.7782,25.7934,25.7629,25.7858,12200.0
2009-04-01 12:50:00,67.69,67.7,67.57,67.61,13700.0,25.782,25.7858,25.7363,25.7515,13700.0
2009-04-01 13:00:00,67.63,67.66,67.6,67.62,10700.0,25.7591,25.7706,25.7477,25.7553,10700.0
2009-04-01 13:10:00,67.64,67.69,67.61,67.64,7600.0,25.7629,25.782,25.7515,25.7629,7600.0
2009-04-01 13:20:00,67.66,67.69,67.51,67.51,19000.0,25.7706,25.782,25.7134,25.7134,19000.0
2009-04-01 13:30:00,67.51,67.51,67.15,67.35,10600.0,25.7134,25.7134,25.5763,25.6525,10600.0
2009-04-01 13:40:00,67.33,67.38,67.22,67.38,2800.0,25.6449,25.6639,25.603,25.6639,2800.0
2009-04-01 13:50:00,67.37,67.39,67.35,67.35,11100.0,25.6601,25.6677,25.6525,25.6525,11100.0
2009-04-01 14:00:00,67.39,67.4,67.32,67.35,11000.0,25.6677,25.6715,25.6411,25.6525,11000.0
2009-04-01 14:10:00,67.36,67.45,67.28,67.43,55200.0,25.6563,25.6906,25.6258,25.683,55200.0
2009-04-01 14:20:00,67.4,67.43,67.37,67.4,6500.0,25.6715,25.683,25.6601,25.6715,6500.0
2009-04-01 14:30:00,67.43,67.43,67.39,67.42,9100.0,25.683,25.683,25.6677,25.6791,9100.0
2009-04-01 14:40:00,67.41,67.5,67.36,67.36,37900.0,25.6753,25.7096,25.6563,25.6563,37900.0
2009-04-01 14:50:00,67.45,67.53,67.39,67.5,9400.0,25.6906,25.721,25.6677,25.7096,9400.0
2009-04-01 15:00:00,67.5,67.5,67.35,67.43,5300.0,25.7096,25.7096,25.6525,25.683,5300.0
2009-04-01 15:10:00,67.41,67.44,67.1,67.29,18600.0,25.6753,25.6868,25.5573,25.6296,18600.0
2009-04-01 15:20:00,67.29,67.34,67.23,67.23,17000.0,25.6296,25.6487,25.6068,25.6068,17000.0
2009-04-01 15:30:00,67.29,67.3,67.18,67.3,21000.0,25.6296,25.6334,25.5877,25.6334,21000.0
2009-04-01 15:40:00,67.28,67.3,67.19,67.19,21400.0,25.6258,25.6334,25.5915,25.5915,21400.0
2009-04-01 15:50:00,67.21,67.44,66.91,66.91,59700.0,25.5992,25.6868,25.4849,25.4849,59700.0
2009-04-02 09:30:00,68.04,68.1,67.41,68.06,71000.0,25.9153,25.9381,25.6753,25.9229,71000.0
2009-04-02 09:40:00,68.06,68.33,68.0,68.24,57600.0,25.9229,26.0257,25.9001,25.9915,57600.0
2009-04-02 09:50:00,68.25,68.5,68.23,68.49,38700.0,25.9953,26.0905,25.9877,26.0867,38700.0
2009-04-02 10:00:00,68.5,68.87,68.48,68.87,64900.0,26.0905,26.2314,26.0829,26.2314,64900.0
2009-04-02 10:10:00,68.86,68.94,68.8,68.86,53000.0,26.2276,26.2581,26.2048,26.2276,53000.0
2009-04-02 10:20:00,68.86,68.95,68.68,68.69,67100.0,26.2276,26.2619,26.1591,26.1629,67100.0
2009-04-02 10:30:00,68.72,68.84,68.55,68.81,61100.0,26.1743,26.22,26.1095,26.2086,61100.0
2009-04-02 10:40:00,68.8,68.98,68.75,68.98,30500.0,26.2048,26.2733,26.1857,26.2733,30500.0
2009-04-02 10:50:00,68.98,69.0,68.82,68.84,24800.0,26.2733,26.2809,26.2124,26.22,24800.0
2009-04-02 11:00:00,68.88,68.96,68.85,68.95,14300.0,26.2352,26.2657,26.2238,26.2619,14300.0
2009-04-02 11:10:00,68.95,68.99,68.81,68.87,43000.0,26.2619,26.2771,26.2086,26.2314,43000.0
2009-04-02 11:20:00,68.88,68.97,68.85,68.97,35200.0,26.2352,26.2695,26.2238,26.2695,35200.0
2009-04-02 11:30:00,68.96,68.97,68.86,68.92,16100.0,26.2657,26.2695,26.2276,26.2505,16100.0
2009-04-02 11:40:00,68.93,68.94,68.9,68.94,22100.0,26.2543,26.2581,26.2428,26.2581,22100.0
2009-04-02 11:50:00,68.94,69.06,68.9,69.04,43600.0,26.2581,26.3038,26.2428,26.2962,43600.0
2009-04-02 12:00:00,69.01,69.03,68.95,69.03,19300.0,26.2847,26.2924,26.2619,26.2924,19300.0
2009-04-02 12:10:00,69.02,69.02,68.9,68.92,23500.0,26.2886,26.2886,26.2428,26.2505,23500.0
2009-04-02 12:20:00,68.92,69.04,68.9,69.04,26100.0,26.2505,26.2962,26.2428,26.2962,26100.0
2009-04-02 12:30:00,69.03,69.04,68.95,68.95,6900.0,26.2924,26.2962,26.2619,26.2619,6900.0
2009-04-02 12:40:00,68.93,69.04,68.93,69.04,7700.0,26.2543,26.2962,26.2543,26.2962,7700.0
2009-04-02 12:50:00,69.01,69.05,69.0,69.03,6600.0,26.2847,26.3,26.2809,26.2924,6600.0
2009-04-02 13:00:00,69.03,69.08,69.01,69.08,19000.0,26.2924,26.3114,26.2847,26.3114,19000.0
2009-04-02 13:10:00,69.09,69.12,69.0,69.05,7400.0,26.3152,26.3266,26.2809,26.3,7400.0
2009-04-02 13:20:00,69.04,69.05,68.75,68.77,47300.0,26.2962,26.3,26.1857,26.1933,47300.0
2009-04-02 13:30:00,68.77,68.88,68.57,68.7,48400.0,26.1933,26.2352,26.1172,26.1667,48400.0
2009-04-02 13:40:00,68.7,68.95,68.58,68.95,19700.0,26.1667,26.2619,26.121,26.2619,19700.0
2009-04-02 13:50:00,68.91,68.99,68.88,68.99,10100.0,26.2467,26.2771,26.2352,26.2771,10100.0
2009-04-02 14:00:00,68.99,69.08,68.98,69.08,19600.0,26.2771,26.3114,26.2733,26.3114,19600.0
2009-04-02 14:10:00,69.07,69.5,69.01,69.4,49400.0,26.3076,26.4714,26.2847,26.4333,49400.0
2009-04-02 14:20:00,69.4,69.49,69.2,69.37,41000.0,26.4333,26.4676,26.3571,26.4219,41000.0
2009-04-02 14:30:00,69.37,69.37,69.0,69.11,16500.0,26.4219,26.4219,26.2809,26.3228,16500.0
2009-04-02 14:40:00,69.19,69.35,69.19,69.26,9400.0,26.3533,26.4142,26.3533,26.38,9400.0
2009-04-02 14:50:00,69.31,69.4,69.29,69.38,26900.0,26.399,26.4333,26.3914,26.4257,26900.0
2009-04-02 15:00:00,69.35,69.49,69.31,69.48,18700.0,26.4142,26.4676,26.399,26.4638,18700.0
2009-04-02 15:10:00,69.47,69.59,69.34,69.5,43200.0,26.46,26.5057,26.4104,26.4714,43200.0
2009-04-02 15:20:00,69.47,69.63,69.46,69.62,27100.0,26.46,26.5209,26.4561,26.5171,27100.0
2009-04-02 15:30:00,69.6,69.63,69.44,69.45,44100.0,26.5095,26.5209,26.4485,26.4523,44100.0
2009-04-02 15:40:00,69.45,69.61,69.39,69.6,26900.0,26.4523,26.5133,26.4295,26.5095,26900.0
2009-04-02 15:50:00,69.6,69.64,69.21,69.54,30200.0,26.5095,26.5247,26.3609,26.4866,30200.0
2009-04-03 09:30:00,69.71,69.71,69.5,69.52,52500.0,26.5514,26.5514,26.4714,26.479,52500.0
2009-04-03 09:40:00,69.54,69.76,69.53,69.75,22600.0,26.4866,26.5704,26.4828,26.5666,22600.0
2009-04-03 09:50:00,69.77,69.82,69.61,69.75,36400.0,26.5742,26.5933,26.5133,26.5666,36400.0
2009-04-03 10:00:00,69.7,69.92,69.66,69.92,51200.0,26.5476,26.6313,26.5323,26.6313,51200.0
2009-04-03 10:10:00,69.9,69.9,69.8,69.86,9700.0,26.6237,26.6237,26.5856,26.6085,9700.0
2009-04-03 10:20:00,69.89,69.9,69.86,69.88,17000.0,26.6199,26.6237,26.6085,26.6161,17000.0
2009-04-03 10:30:00,69.86,69.89,69.65,69.76,12000.0,26.6085,26.6199,26.5285,26.5704,12000.0
2009-04-03 10:40:00,69.77,69.82,69.74,69.82,11600.0,26.5742,26.5933,26.5628,26.5933,11600.0
2009-04-03 10:50:00,69.8,69.82,69.68,69.72,13400.0,26.5856,26.5933,26.5399,26.5552,13400.0
2009-04-03 11:00:00,69.77,69.83,69.7,69.71,13300.0,26.5742,26.5971,26.5476,26.5514,13300.0
2009-04-03 11:10:00,69.75,69.78,69.65,69.65,9500.0,26.5666,26.578,26.5285,26.5285,9500.0
2009-04-03 11:20:00,69.67,69.86,69.66,69.84,6100.0,26.5361,26.6085,26.5323,26.6009,6100.0
2009-04-03 11:30:00,69.84,69.92,69.83,69.91,24900.0,26.6009,26.6313,26.5971,26.6275,24900.0
2009-04-03 11:40:00,69.9,69.93,69.88,69.93,3700.0,26.6237,26.6352,26.6161,26.6352,3700.0
2009-04-03 11:50:00,69.9,70.1,69.9,70.1,80100.0,26.6237,26.6999,26.6237,26.6999,80100.0
2009-04-03 12:00:00,70.1,70.23,70.01,70.22,29500.0,26.6999,26.7494,26.6656,26.7456,29500.0
2009-04-03 12:10:00,70.23,70.32,70.18,70.32,23700.0,26.7494,26.7837,26.7304,26.7837,23700.0
2009-04-03 12:20:00,70.31,70.37,70.3,70.33,34900.0,26.7799,26.8027,26.7761,26.7875,34900.0
2009-04-03 12:30:00,70.31,70.41,70.24,70.39,17700.0,26.7799,26.818,26.7532,26.8104,17700.0
2009-04-03 12:40:00,70.36,70.45,70.3,70.42,26000.0,26.7989,26.8332,26.7761,26.8218,26000.0
2009-04-03 12:50:00,70.41,70.46,70.41,70.46,8600.0,26.818,26.837,26.818,26.837,8600.0
2009-04-03 13:00:00,70.46,70.46,70.39,70.45,8300.0,26.837,26.837,26.8104,26.8332,8300.0
2009-04-03 13:10:00,70.45,70.46,70.44,70.45,8700.0,26.8332,26.837,26.8294,26.8332,8700.0
2009-04-03 13:20:00,70.45,70.46,70.43,70.45,11800.0,26.8332,26.837,26.8256,26.8332,11800.0
2009-04-03 13:30:00,70.45,70.55,70.44,70.5,16600.0,26.8332,26.8713,26.8294,26.8523,16600.0
2009-04-03 13:40:00,70.48,70.73,70.44,70.56,64000.0,26.8446,26.9399,26.8294,26.8751,64000.0
2009-04-03 13:50:00,70.56,70.67,70.56,70.65,17700.0,26.8751,26.917,26.8751,26.9094,17700.0
2009-04-03 14:00:00,70.65,70.69,70.6,70.6,21200.0,26.9094,26.9246,26.8903,26.8903,21200.0
2009-04-03 14:10:00,70.63,70.66,70.63,70.63,6000.0,26.9018,26.9132,26.9018,26.9018,6000.0
2009-04-03 14:20:00,70.65,70.66,70.63,70.65,7900.0,26.9094,26.9132,26.9018,26.9094,7900.0
2009-04-03 14:30:00,70.65,70.65,70.56,70.65,10600.0,26.9094,26.9094,26.8751,26.9094,10600.0
2009-04-03 14:40:00,70.62,70.73,70.56,70.68,44300.0,26.898,26.9399,26.8751,26.9208,44300.0
2009-04-03 14:50:00,70.63,70.75,70.63,70.72,3800.0,26.9018,26.9475,26.9018,26.9361,3800.0
2009-04-03 15:00:00,70.74,70.75,70.68,70.7,7300.0,26.9437,26.9475,26.9208,26.9284,7300.0
2009-04-03 15:10:00,70.7,70.74,70.7,70.72,6000.0,26.9284,26.9437,26.9284,26.9361,6000.0
2009-04-03 15:20:00,70.72,70.8,70.71,70.75,17000.0,26.9361,26.9665,26.9322,26.9475,17000.0
2009-04-03 15:30:00,70.73,70.75,70.63,70.63,21100.0,26.9399,26.9475,26.9018,26.9018,21100.0
2009-04-03 15:40:00,70.6,70.64,70.38,70.54,22100.0,26.8903,26.9056,26.8066,26.8675,22100.0
2009-04-03 15:50:00,70.5,70.59,70.49,70.52,18700.0,26.8523,26.8865,26.8485,26.8599,18700.0
2009-04-06 09:30:00,70.12,70.89,69.45,69.93,59400.0,26.7075,27.0008,26.4523,26.6352,59400.0
2009-04-06 09:40:00,70.02,70.25,70.02,70.23,20900.0,26.6694,26.757,26.6694,26.7494,20900.0
2009-04-06 09:50:00,70.24,70.25,70.13,70.25,24800.0,26.7532,26.757,26.7113,26.757,24800.0
2009-04-06 10:00:00,70.25,70.35,70.23,70.35,21600.0,26.757,26.7951,26.7494,26.7951,21600.0
2009-04-06 10:10:00,70.35,70.35,70.25,70.27,20600.0,26.7951,26.7951,26.757,26.7647,20600.0
2009-04-06 10:20:00,70.28,70.31,70.26,70.27,40900.0,26.7685,26.7799,26.7608,26.7647,40900.0
2009-04-06 10:30:00,70.28,70.39,70.25,70.37,89900.0,26.7685,26.8104,26.757,26.8027,89900.0
2009-04-06 10:40:00,70.36,70.37,70.3,70.37,11200.0,26.7989,26.8027,26.7761,26.8027,11200.0
2009-04-06 10:50:00,70.4,70.49,70.39,70.45,10800.0,26.8142,26.8485,26.8104,26.8332,10800.0
2009-04-06 11:00:00,70.45,70.48,70.43,70.45,12700.0,26.8332,26.8446,26.8256,26.8332,12700.0
2009-04-06 11:10:00,70.46,70.56,70.45,70.56,25000.0,26.837,26.8751,26.8332,26.8751,25000.0
2009-04-06 11:20:00,70.54,70.58,70.53,70.54,18600.0,26.8675,26.8827,26.8637,26.8675,18600.0
2009-04-06 11:30:00,70.54,70.56,70.46,70.49,6400.0,26.8675,26.8751,26.837,26.8485,6400.0
2009-04-06 11:40:00,70.49,70.6,70.47,70.6,8900.0,26.8485,26.8903,26.8408,26.8903,8900.0
2009-04-06 11:50:00,70.6,70.63,70.56,70.58,5900.0,26.8903,26.9018,26.8751,26.8827,5900.0
2009-04-06 12:00:00,70.58,70.58,70.44,70.54,8500.0,26.8827,26.8827,26.8294,26.8675,8500.0
2009-04-06 12:10:00,70.5,70.55,70.48,70.48,5500.0,26.8523,26.8713,26.8446,26.8446,5500.0
2009-04-06 12:20:00,70.46,70.48,70.42,70.46,8400.0,26.837,26.8446,26.8218,26.837,8400.0
2009-04-06 12:30:00,70.46,70.47,70.41,70.44,4600.0,26.837,26.8408,26.818,26.8294,4600.0
2009-04-06 12:40:00,70.44,70.44,70.36,70.41,7900.0,26.8294,26.8294,26.7989,26.818,7900.0
2009-04-06 12:50:00,70.36,70.42,70.36,70.4,3000.0,26.7989,26.8218,26.7989,26.8142,3000.0
2009-04-06 13:00:00,70.39,70.44,70.25,70.31,16100.0,26.8104,26.8294,26.757,26.7799,16100.0
2009-04-06 13:10:00,70.27,70.31,70.27,70.29,6300.0,26.7647,26.7799,26.7647,26.7723,6300.0
2009-04-06 13:20:00,70.3,70.3,70.25,70.3,3500.0,26.7761,26.7761,26.757,26.7761,3500.0
2009-04-06 13:30:00,70.28,70.28,70.27,70.27,300.0,26.7685,26.7685,26.7647,26.7647,300.0
2009-04-06 13:40:00,70.28,70.34,70.27,70.32,5500.0,26.7685,26.7913,26.7647,26.7837,5500.0
2009-04-06 13:50:00,70.29,70.33,70.29,70.32,1300.0,26.7723,26.7875,26.7723,26.7837,1300.0
2009-04-06 14:00:00,70.3,70.32,70.28,70.28,6700.0,26.7761,26.7837,26.7685,26.7685,6700.0
2009-04-06 14:10:00,70.3,70.3,70.28,70.3,4200.0,26.7761,26.7761,26.7685,26.7761,4200.0
2009-04-06 14:20:00,70.29,70.3,70.28,70.3,3600.0,26.7723,26.7761,26.7685,26.7761,3600.0
2009-04-06 14:30:00,70.3,70.3,70.28,70.3,4300.0,26.7761,26.7761,26.7685,26.7761,4300.0
2009-04-06 14:40:00,70.29,70.3,70.29,70.3,3500.0,26.7723,26.7761,26.7723,26.7761,3500.0
2009-04-06 14:50:00,70.3,70.34,70.25,70.34,33400.0,26.7761,26.7913,26.757,26.7913,33400.0
2009-04-06 15:00:00,70.34,70.44,70.33,70.33,12700.0,26.7913,26.8294,26.7875,26.7875,12700.0
2009-04-06 15:10:00,70.37,70.44,70.37,70.42,58300.0,26.8027,26.8294,26.8027,26.8218,58300.0
2009-04-06 15:20:00,70.42,70.42,70.38,70.42,14100.0,26.8218,26.8218,26.8066,26.8218,14100.0
2009-04-06 15:30:00,70.4,70.41,70.4,70.41,7600.0,26.8142,26.818,26.8142,26.818,7600.0
2009-04-06 15:40:00,70.41,70.46,70.37,70.37,17000.0,26.818,26.837,26.8027,26.8027,17000.0
2009-04-06 15:50:00,70.44,70.47,70.26,70.29,9200.0,26.8294,26.8408,26.7608,26.7723,9200.0
2009-04-07 09:30:00,70.09,70.09,69.55,69.65,17100.0,26.6961,26.6961,26.4904,26.5285,17100.0
2009-04-07 09:40:00,69.6,69.6,69.12,69.35,33700.0,26.5095,26.5095,26.3266,26.4142,33700.0
2009-04-07 09:50:00,69.26,69.54,69.26,69.46,7900.0,26.38,26.4866,26.38,26.4561,7900.0
2009-04-07 10:00:00,69.52,69.57,69.5,69.52,1200.0,26.479,26.498,26.4714,26.479,1200.0
2009-04-07 10:10:00,69.55,69.57,69.5,69.57,11300.0,26.4904,26.498,26.4714,26.498,11300.0
2009-04-07 10:20:00,69.57,69.65,69.57,69.65,10300.0,26.498,26.5285,26.498,26.5285,10300.0
2009-04-07 10:30:00,69.66,69.78,69.56,69.78,12400.0,26.5323,26.578,26.4942,26.578,12400.0
2009-04-07 10:40:00,69.78,69.83,69.72,69.8,13000.0,26.578,26.5971,26.5552,26.5856,13000.0
2009-04-07 10:50:00,69.8,69.88,69.8,69.84,11800.0,26.5856,26.6161,26.5856,26.6009,11800.0
2009-04-07 11:00:00,69.84,69.84,69.76,69.76,15200.0,26.6009,26.6009,26.5704,26.5704,15200.0
2009-04-07 11:10:00,69.77,69.83,69.24,69.68,14600.0,26.5742,26.5971,26.3723,26.5399,14600.0
2009-04-07 11:20:00,69.68,69.82,69.66,69.8,24800.0,26.5399,26.5933,26.5323,26.5856,24800.0
2009-04-07 11:30:00,69.8,69.82,69.79,69.81,8500.0,26.5856,26.5933,26.5818,26.5895,8500.0
2009-04-07 11:40:00,69.8,69.81,69.71,69.74,29800.0,26.5856,26.5895,26.5514,26.5628,29800.0
2009-04-07 11:50:00,69.74,69.75,69.68,69.68,2900.0,26.5628,26.5666,26.5399,26.5399,2900.0
2009-04-07 12:00:00,69.7,69.7,69.68,69.69,4300.0,26.5476,26.5476,26.5399,26.5437,4300.0
2009-04-07 12:10:00,69.68,69.68,69.62,69.62,5400.0,26.5399,26.5399,26.5171,26.5171,5400.0
2009-04-07 12:20:00,69.65,69.73,69.62,69.73,25100.0,26.5285,26.559,26.5171,26.559,25100.0
2009-04-07 12:30:00,69.73,69.77,69.72,69.72,3100.0,26.559,26.5742,26.5552,26.5552,3100.0
2009-04-07 12:40:00,69.72,69.76,69.71,69.74,7200.0,26.5552,26.5704,26.5514,26.5628,7200.0
2009-04-07 12:50:00,69.72,69.73,69.66,69.66,3900.0,26.5552,26.559,26.5323,26.5323,3900.0
2009-04-07 13:00:00,69.7,69.72,69.7,69.72,1700.0,26.5476,26.5552,26.5476,26.5552,1700.0
2009-04-07 13:10:00,69.73,69.73,69.61,69.71,13900.0,26.559,26.559,26.5133,26.5514,13900.0
2009-04-07 13:20:00,69.69,69.71,69.68,69.71,4700.0,26.5437,26.5514,26.5399,26.5514,4700.0
2009-04-07 13:30:00,69.7,69.73,69.68,69.7,4400.0,26.5476,26.559,26.5399,26.5476,4400.0
2009-04-07 13:40:00,69.7,69.78,69.67,69.78,21500.0,26.5476,26.578,26.5361,26.578,21500.0
2009-04-07 13:50:00,69.75,69.76,69.7,69.76,8800.0,26.5666,26.5704,26.5476,26.5704,8800.0
2009-04-07 14:00:00,69.75,69.76,69.66,69.7,28200.0,26.5666,26.5704,26.5323,26.5476,28200.0
2009-04-07 14:10:00,69.7,69.71,69.64,69.65,5400.0,26.5476,26.5514,26.5247,26.5285,5400.0
2009-04-07 14:20:00,69.63,69.88,69.63,69.67,4800.0,26.5209,26.6161,26.5209,26.5361,4800.0
2009-04-07 14:30:00,69.66,69.66,69.6,69.63,8500.0,26.5323,26.5323,26.5095,26.5209,8500.0
2009-04-07 14:40:00,69.62,69.63,69.6,69.61,4600.0,26.5171,26.5209,26.5095,26.5133,4600.0
2009-04-07 14:50:00,69.6,69.6,69.54,69.6,4300.0,26.5095,26.5095,26.4866,26.5095,4300.0
2009-04-07 15:00:00,69.76,69.76,69.6,69.6,5200.0,26.5704,26.5704,26.5095,26.5095,5200.0
2009-04-07 15:10:00,69.6,69.63,69.55,69.55,2700.0,26.5095,26.5209,26.4904,26.4904,2700.0
2009-04-07 15:20:00,69.6,69.63,69.57,69.6,3400.0,26.5095,26.5209,26.498,26.5095,3400.0
2009-04-07 15:30:00,69.6,69.91,69.6,69.68,11000.0,26.5095,26.6275,26.5095,26.5399,11000.0
2009-04-07 15:40:00,69.75,69.78,69.62,69.63,4400.0,26.5666,26.578,26.5171,26.5209,4400.0
2009-04-07 15:50:00,69.6,69.75,69.5,69.62,20800.0,26.5095,26.5666,26.4714,26.5171,20800.0
2009-04-08 09:30:00,68.8,69.98,68.8,69.66,40900.0,26.2048,26.6542,26.2048,26.5323,40900.0
2009-04-08 09:40:00,69.71,70.05,69.7,70.04,13000.0,26.5514,26.6809,26.5476,26.6771,13000.0
2009-04-08 09:50:00,70.01,70.01,69.67,69.76,24200.0,26.6656,26.6656,26.5361,26.5704,24200.0
2009-04-08 10:00:00,69.78,70.16,69.78,69.8,15700.0,26.578,26.7228,26.578,26.5856,15700.0
2009-04-08 10:10:00,69.83,69.98,69.79,69.93,15200.0,26.5971,26.6542,26.5818,26.6352,15200.0
2009-04-08 10:20:00,69.87,70.1,69.78,69.8,14400.0,26.6123,26.6999,26.578,26.5856,14400.0
2009-04-08 10:30:00,69.8,69.8,69.78,69.8,11500.0,26.5856,26.5856,26.578,26.5856,11500.0
2009-04-08 10:40:00,69.8,69.8,69.7,69.74,8600.0,26.5856,26.5856,26.5476,26.5628,8600.0
2009-04-08 10:50:00,69.72,69.77,69.6,69.61,6300.0,26.5552,26.5742,26.5095,26.5133,6300.0
2009-04-08 11:00:00,69.65,69.68,69.51,69.53,5600.0,26.5285,26.5399,26.4752,26.4828,5600.0
2009-04-08 11:10:00,69.51,69.71,69.51,69.66,5400.0,26.4752,26.5514,26.4752,26.5323,5400.0
2009-04-08 11:20:00,69.66,69.7,69.62,69.67,13800.0,26.5323,26.5476,26.5171,26.5361,13800.0
2009-04-08 11:30:00,69.68,69.75,69.65,69.7,7500.0,26.5399,26.5666,26.5285,26.5476,7500.0
2009-04-08 11:40:00,69.73,70.1,69.73,70.05,13600.0,26.559,26.6999,26.559,26.6809,13600.0
2009-04-08 11:50:00,70.05,70.1,70.0,70.02,4400.0,26.6809,26.6999,26.6618,26.6694,4400.0
2009-04-08 12:00:00,70.08,70.08,69.91,69.91,3900.0,26.6923,26.6923,26.6275,26.6275,3900.0
2009-04-08 12:10:00,70.0,70.11,70.0,70.11,4900.0,26.6618,26.7037,26.6618,26.7037,4900.0
2009-04-08 12:20:00,70.11,70.25,70.1,70.25,6300.0,26.7037,26.757,26.6999,26.757,6300.0
2009-04-08 12:30:00,70.22,70.25,70.21,70.24,8600.0,26.7456,26.757,26.7418,26.7532,8600.0
2009-04-08 12:40:00,70.25,70.42,70.24,70.35,39400.0,26.757,26.8218,26.7532,26.7951,39400.0
2009-04-08 12:50:00,70.35,70.43,70.32,70.41,19300.0,26.7951,26.8256,26.7837,26.818,19300.0
2009-04-08 13:00:00,70.42,70.56,70.42,70.56,10800.0,26.8218,26.8751,26.8218,26.8751,10800.0
2009-04-08 13:10:00,70.49,70.56,70.43,70.5,8500.0,26.8485,26.8751,26.8256,26.8523,8500.0
2009-04-08 13:20:00,70.43,70.5,70.43,70.5,4500.0,26.8256,26.8523,26.8256,26.8523,4500.0
2009-04-08 13:30:00,70.5,70.56,70.46,70.55,18400.0,26.8523,26.8751,26.837,26.8713,18400.0
2009-04-08 13:40:00,70.54,70.6,70.5,70.51,7700.0,26.8675,26.8903,26.8523,26.8561,7700.0
2009-04-08 13:50:00,70.58,70.6,70.51,70.6,6100.0,26.8827,26.8903,26.8561,26.8903,6100.0
2009-04-08 14:00:00,70.58,70.6,70.45,70.48,6200.0,26.8827,26.8903,26.8332,26.8446,6200.0
2009-04-08 14:10:00,70.53,70.53,70.48,70.5,6100.0,26.8637,26.8637,26.8446,26.8523,6100.0
2009-04-08 14:20:00,70.49,70.5,70.42,70.44,5400.0,26.8485,26.8523,26.8218,26.8294,5400.0
2009-04-08 14:30:00,70.44,70.5,70.43,70.47,7100.0,26.8294,26.8523,26.8256,26.8408,7100.0
2009-04-08 14:40:00,70.47,70.5,70.44,70.46,5000.0,26.8408,26.8523,26.8294,26.837,5000.0
2009-04-08 14:50:00,70.46,70.47,70.33,70.33,12100.0,26.837,26.8408,26.7875,26.7875,12100.0
2009-04-08 15:00:00,70.32,70.36,70.24,70.3,3200.0,26.7837,26.7989,26.7532,26.7761,3200.0
2009-04-08 15:10:00,70.31,70.48,70.24,70.43,11700.0,26.7799,26.8446,26.7532,26.8256,11700.0
2009-04-08 15:20:00,70.41,70.48,70.35,70.47,81200.0,26.818,26.8446,26.7951,26.8408,81200.0
2009-04-08 15:30:00,70.43,70.5,70.23,70.32,156200.0,26.8256,26.8523,26.7494,26.7837,156200.0
2009-04-08 15:40:00,70.3,70.43,70.04,70.36,22900.0,26.7761,26.8256,26.6771,26.7989,22900.0
2009-04-08 15:50:00,70.39,70.43,70.35,70.4,43700.0,26.8104,26.8256,26.7951,26.8142,43700.0
2009-04-09 09:30:00,71.0,71.65,71.0,71.32,80400.0,27.0427,27.2903,27.0427,27.1646,80400.0
2009-04-09 09:40:00,71.32,71.7,71.3,71.51,45600.0,27.1646,27.3093,27.157,27.237,45600.0
2009-04-09 09:50:00,71.47,71.95,71.45,71.94,34600.0,27.2217,27.4045,27.2141,27.4007,34600.0
2009-04-09 10:00:00,71.93,71.94,71.3,71.64,46800.0,27.3969,27.4007,27.157,27.2865,46800.0
2009-04-09 10:10:00,71.65,71.79,71.62,71.65,19100.0,27.2903,27.3436,27.2789,27.2903,19100.0
2009-04-09 10:20:00,71.68,71.74,71.65,71.72,18200.0,27.3017,27.3246,27.2903,27.3169,18200.0
2009-04-09 10:30:00,71.67,71.75,71.6,71.73,14400.0,27.2979,27.3284,27.2712,27.3207,14400.0
2009-04-09 10:40:00,71.72,71.76,71.61,71.66,26700.0,27.3169,27.3322,27.275,27.2941,26700.0
2009-04-09 10:50:00,71.6,71.73,71.6,71.69,9600.0,27.2712,27.3207,27.2712,27.3055,9600.0
2009-04-09 11:00:00,71.7,71.73,71.68,71.71,32400.0,27.3093,27.3207,27.3017,27.3131,32400.0
2009-04-09 11:10:00,71.71,71.72,71.7,71.71,39900.0,27.3131,27.3169,27.3093,27.3131,39900.0
2009-04-09 11:20:00,71.71,71.74,71.58,71.7,17900.0,27.3131,27.3246,27.2636,27.3093,17900.0
2009-04-09 11:30:00,71.62,71.71,71.6,71.7,10700.0,27.2789,27.3131,27.2712,27.3093,10700.0
2009-04-09 11:40:00,71.7,71.73,71.67,71.71,40800.0,27.3093,27.3207,27.2979,27.3131,40800.0
2009-04-09 11:50:00,71.72,72.34,71.71,72.1,65500.0,27.3169,27.5531,27.3131,27.4617,65500.0
2009-04-09 12:00:00,72.12,72.12,71.98,72.03,27600.0,27.4693,27.4693,27.416,27.435,27600.0
2009-04-09 12:10:00,72.03,72.12,72.0,72.02,26300.0,27.435,27.4693,27.4236,27.4312,26300.0
2009-04-09 12:20:00,71.92,72.17,71.92,72.11,48900.0,27.3931,27.4883,27.3931,27.4655,48900.0
2009-04-09 12:30:00,72.1,72.13,72.09,72.09,13400.0,27.4617,27.4731,27.4579,27.4579,13400.0
2009-04-09 12:40:00,72.11,72.23,72.08,72.17,11900.0,27.4655,27.5112,27.4541,27.4883,11900.0
2009-04-09 12:50:00,72.15,72.23,72.15,72.23,8900.0,27.4807,27.5112,27.4807,27.5112,8900.0
2009-04-09 13:00:00,72.23,72.31,72.19,72.23,24600.0,27.5112,27.5417,27.496,27.5112,24600.0
2009-04-09 13:10:00,72.24,72.33,72.21,72.33,24100.0,27.515,27.5493,27.5036,27.5493,24100.0
2009-04-09 13:20:00,72.31,72.33,72.28,72.28,9900.0,27.5417,27.5493,27.5302,27.5302,9900.0
2009-04-09 13:30:00,72.28,72.45,72.27,72.42,28600.0,27.5302,27.595,27.5264,27.5836,28600.0
2009-04-09 13:40:00,72.37,72.38,72.28,72.28,8200.0,27.5645,27.5683,27.5302,27.5302,8200.0
2009-04-09 13:50:00,72.31,72.39,72.25,72.36,25600.0,27.5417,27.5721,27.5188,27.5607,25600.0
2009-04-09 14:00:00,72.35,72.43,72.31,72.36,12900.0,27.5569,27.5874,27.5417,27.5607,12900.0
2009-04-09 14:10:00,72.36,72.42,72.27,72.34,12200.0,27.5607,27.5836,27.5264,27.5531,12200.0
2009-04-09 14:20:00,72.38,72.5,72.24,72.3,38700.0,27.5683,27.614,27.515,27.5379,38700.0
2009-04-09 14:30:00,72.3,72.43,72.24,72.38,32200.0,27.5379,27.5874,27.515,27.5683,32200.0
2009-04-09 14:40:00,72.36,72.5,72.36,72.44,39300.0,27.5607,27.614,27.5607,27.5912,39300.0
2009-04-09 14:50:00,72.46,72.55,72.44,72.47,18500.0,27.5988,27.6331,27.5912,27.6026,18500.0
2009-04-09 15:00:00,72.46,72.52,72.44,72.49,34100.0,27.5988,27.6216,27.5912,27.6102,34100.0
2009-04-09 15:10:00,72.48,72.52,72.44,72.47,18000.0,27.6064,27.6216,27.5912,27.6026,18000.0
2009-04-09 15:20:00,72.47,72.5,72.41,72.44,21500.0,27.6026,27.614,27.5797,27.5912,21500.0
2009-04-09 15:30:00,72.45,72.46,72.4,72.44,12000.0,27.595,27.5988,27.5759,27.5912,12000.0
2009-04-09 15:40:00,72.43,72.45,72.22,72.34,34500.0,27.5874,27.595,27.5074,27.5531,34500.0
2009-04-09 15:50:00,72.39,72.41,72.28,72.34,44200.0,27.5721,27.5797,27.5302,27.5531,44200.0
2009-04-13 09:30:00,71.4,71.64,71.0,71.51,64700.0,27.1951,27.2865,27.0427,27.237,64700.0
2009-04-13 09:40:00,71.47,71.48,71.38,71.44,27900.0,27.2217,27.2255,27.1874,27.2103,27900.0
2009-04-13 09:50:00,71.42,71.46,71.3,71.37,20900.0,27.2027,27.2179,27.157,27.1836,20900.0
2009-04-13 10:00:00,71.35,71.82,71.35,71.78,27200.0,27.176,27.355,27.176,27.3398,27200.0
2009-04-13 10:10:00,71.89,71.9,71.73,71.86,8700.0,27.3817,27.3855,27.3207,27.3703,8700.0
2009-04-13 10:20:00,71.87,71.93,71.84,71.84,27800.0,27.3741,27.3969,27.3626,27.3626,27800.0
2009-04-13 10:30:00,71.88,71.91,71.73,71.84,11400.0,27.3779,27.3893,27.3207,27.3626,11400.0
2009-04-13 10:40:00,71.79,71.92,71.78,71.88,14900.0,27.3436,27.3931,27.3398,27.3779,14900.0
2009-04-13 10:50:00,71.92,71.92,71.71,71.84,14000.0,27.3931,27.3931,27.3131,27.3626,14000.0
2009-04-13 11:00:00,71.87,72.07,71.83,71.95,20200.0,27.3741,27.4502,27.3588,27.4045,20200.0
2009-04-13 11:10:00,71.95,71.98,71.89,71.98,4600.0,27.4045,27.416,27.3817,27.416,4600.0
2009-04-13 11:20:00,71.97,71.97,71.83,71.9,7600.0,27.4122,27.4122,27.3588,27.3855,7600.0
2009-04-13 11:30:00,71.93,71.93,71.91,71.92,3300.0,27.3969,27.3969,27.3893,27.3931,3300.0
2009-04-13 11:40:00,71.93,71.93,71.9,71.92,3900.0,27.3969,27.3969,27.3855,27.3931,3900.0
2009-04-13 11:50:00,71.91,71.91,71.82,71.9,11200.0,27.3893,27.3893,27.355,27.3855,11200.0
2009-04-13 12:00:00,71.89,71.92,71.87,71.92,11400.0,27.3817,27.3931,27.3741,27.3931,11400.0
2009-04-13 12:10:00,71.92,71.93,71.91,71.93,6300.0,27.3931,27.3969,27.3893,27.3969,6300.0
2009-04-13 12:20:00,71.93,71.93,71.85,71.88,7900.0,27.3969,27.3969,27.3665,27.3779,7900.0
2009-04-13 12:30:00,71.88,71.92,71.88,71.91,11400.0,27.3779,27.3931,27.3779,27.3893,11400.0
2009-04-13 12:40:00,71.9,71.92,71.9,71.92,7400.0,27.3855,27.3931,27.3855,27.3931,7400.0
2009-04-13 12:50:00,71.92,71.92,71.85,71.91,16800.0,27.3931,27.3931,27.3665,27.3893,16800.0
2009-04-13 13:00:00,71.9,71.98,71.84,71.92,42800.0,27.3855,27.416,27.3626,27.3931,42800.0
2009-04-13 13:10:00,71.86,71.97,71.86,71.97,28100.0,27.3703,27.4122,27.3703,27.4122,28100.0
2009-04-13 13:20:00,71.95,71.98,71.93,71.98,6700.0,27.4045,27.416,27.3969,27.416,6700.0
2009-04-13 13:30:00,72.0,72.02,71.93,71.96,15500.0,27.4236,27.4312,27.3969,27.4084,15500.0
2009-04-13 13:40:00,72.01,72.41,71.96,72.05,14500.0,27.4274,27.5797,27.4084,27.4426,14500.0
2009-04-13 13:50:00,72.04,72.06,71.97,72.05,18400.0,27.4388,27.4464,27.4122,27.4426,18400.0
2009-04-13 14:00:00,72.06,72.3,72.01,72.3,14400.0,27.4464,27.5379,27.4274,27.5379,14400.0
2009-04-13 14:10:00,72.29,72.29,72.03,72.2,27500.0,27.534,27.534,27.435,27.4998,27500.0
2009-04-13 14:20:00,72.25,72.36,71.85,72.12,27400.0,27.5188,27.5607,27.3665,27.4693,27400.0
2009-04-13 14:30:00,72.09,72.14,72.04,72.05,5900.0,27.4579,27.4769,27.4388,27.4426,5900.0
2009-04-13 14:40:00,72.05,72.12,72.05,72.07,12700.0,27.4426,27.4693,27.4426,27.4502,12700.0
2009-04-13 14:50:00,72.07,72.15,72.07,72.15,4200.0,27.4502,27.4807,27.4502,27.4807,4200.0
2009-04-13 15:00:00,72.15,72.34,72.14,72.28,45900.0,27.4807,27.5531,27.4769,27.5302,45900.0
2009-04-13 15:10:00,72.26,72.44,72.25,72.44,49400.0,27.5226,27.5912,27.5188,27.5912,49400.0
2009-04-13 15:20:00,72.44,72.47,72.1,72.15,21200.0,27.5912,27.6026,27.4617,27.4807,21200.0
2009-04-13 15:30:00,72.21,72.29,72.15,72.25,33000.0,27.5036,27.534,27.4807,27.5188,33000.0
2009-04-13 15:40:00,72.25,72.48,72.18,72.34,36300.0,27.5188,27.6064,27.4921,27.5531,36300.0
2009-04-13 15:50:00,72.38,72.47,72.25,72.25,16700.0,27.5683,27.6026,27.5188,27.5188,16700.0
2009-04-14 09:30:00,72.24,72.24,71.86,72.13,20700.0,27.515,27.515,27.3703,27.4731,20700.0
2009-04-14 09:40:00,72.13,72.15,71.89,72.0,5500.0,27.4731,27.4807,27.3817,27.4236,5500.0
2009-04-14 09:50:00,72.06,72.07,71.78,72.05,15200.0,27.4464,27.4502,27.3398,27.4426,15200.0
2009-04-14 10:00:00,72.0,72.03,71.94,71.99,5200.0,27.4236,27.435,27.4007,27.4198,5200.0
2009-04-14 10:10:00,71.97,71.98,71.83,71.91,13800.0,27.4122,27.416,27.3588,27.3893,13800.0
2009-04-14 10:20:00,71.91,71.98,71.85,71.98,7300.0,27.3893,27.416,27.3665,27.416,7300.0
2009-04-14 10:30:00,71.98,72.04,71.85,71.98,11000.0,27.416,27.4388,27.3665,27.416,11000.0
2009-04-14 10:40:00,71.98,71.98,71.94,71.94,5700.0,27.416,27.416,27.4007,27.4007,5700.0
2009-04-14 10:50:00,71.95,71.95,71.85,71.89,11600.0,27.4045,27.4045,27.3665,27.3817,11600.0
2009-04-14 11:00:00,71.89,71.92,71.88,71.9,4600.0,27.3817,27.3931,27.3779,27.3855,4600.0
2009-04-14 11:10:00,71.92,71.92,71.91,71.92,4600.0,27.3931,27.3931,27.3893,27.3931,4600.0
2009-04-14 11:20:00,71.91,71.91,71.79,71.81,14200.0,27.3893,27.3893,27.3436,27.3512,14200.0
2009-04-14 11:30:00,71.81,71.89,71.81,71.87,9500.0,27.3512,27.3817,27.3512,27.3741,9500.0
2009-04-14 11:40:00,71.89,71.9,71.85,71.85,3000.0,27.3817,27.3855,27.3665,27.3665,3000.0
2009-04-14 11:50:00,71.85,71.86,71.83,71.85,12600.0,27.3665,27.3703,27.3588,27.3665,12600.0
2009-04-14 12:00:00,71.84,71.86,71.8,71.81,18800.0,27.3626,27.3703,27.3474,27.3512,18800.0
2009-04-14 12:10:00,71.84,71.84,71.75,71.81,13900.0,27.3626,27.3626,27.3284,27.3512,13900.0
2009-04-14 12:20:00,71.81,71.85,71.64,71.85,16000.0,27.3512,27.3665,27.2865,27.3665,16000.0
2009-04-14 12:30:00,71.83,71.86,71.75,71.77,9000.0,27.3588,27.3703,27.3284,27.336,9000.0
2009-04-14 12:40:00,71.81,71.81,71.57,71.66,11300.0,27.3512,27.3512,27.2598,27.2941,11300.0
2009-04-14 12:50:00,71.65,71.73,71.63,71.65,8500.0,27.2903,27.3207,27.2827,27.2903,8500.0
2009-04-14 13:00:00,71.69,71.69,71.59,71.63,7100.0,27.3055,27.3055,27.2674,27.2827,7100.0
2009-04-14 13:10:00,71.64,71.65,71.56,71.64,11900.0,27.2865,27.2903,27.256,27.2865,11900.0
2009-04-14 13:20:00,71.65,71.66,71.61,71.61,8100.0,27.2903,27.2941,27.275,27.275,8100.0
2009-04-14 13:30:00,71.63,71.66,71.55,71.65,9200.0,27.2827,27.2941,27.2522,27.2903,9200.0
2009-04-14 13:40:00,71.65,71.66,71.56,71.57,4100.0,27.2903,27.2941,27.256,27.2598,4100.0
2009-04-14 13:50:00,71.58,71.59,71.51,71.54,12400.0,27.2636,27.2674,27.237,27.2484,12400.0
2009-04-14 14:00:00,71.54,71.58,71.53,71.57,19200.0,27.2484,27.2636,27.2446,27.2598,19200.0
2009-04-14 14:10:00,71.56,71.59,71.51,71.58,7400.0,27.256,27.2674,27.237,27.2636,7400.0
2009-04-14 14:20:00,71.57,71.59,71.53,71.59,4200.0,27.2598,27.2674,27.2446,27.2674,4200.0
2009-04-14 14:30:00,71.58,71.7,71.56,71.7,28700.0,27.2636,27.3093,27.256,27.3093,28700.0
2009-04-14 14:40:00,71.69,71.69,71.66,71.69,3100.0,27.3055,27.3055,27.2941,27.3055,3100.0
2009-04-14 14:50:00,71.7,71.7,71.57,71.59,15000.0,27.3093,27.3093,27.2598,27.2674,15000.0
2009-04-14 15:00:00,71.59,71.63,71.58,71.63,13000.0,27.2674,27.2827,27.2636,27.2827,13000.0
2009-04-14 15:10:00,71.62,71.69,71.62,71.69,4300.0,27.2789,27.3055,27.2789,27.3055,4300.0
2009-04-14 15:20:00,71.69,71.7,71.67,71.7,25800.0,27.3055,27.3093,27.2979,27.3093,25800.0
2009-04-14 15:30:00,71.7,71.83,71.66,71.83,11200.0,27.3093,27.3588,27.2941,27.3588,11200.0
2009-04-14 15:40:00,71.79,71.9,71.79,71.86,16500.0,27.3436,27.3855,27.3436,27.3703,16500.0
2009-04-14 15:50:00,71.85,71.89,71.8,71.85,40200.0,27.3665,27.3817,27.3474,27.3665,40200.0
2009-04-15 09:30:00,72.22,72.23,71.76,71.95,20700.0,27.5074,27.5112,27.3322,27.4045,20700.0
2009-04-15 09:40:00,71.98,72.03,71.69,71.72,24600.0,27.416,27.435,27.3055,27.3169,24600.0
2009-04-15 09:50:00,71.72,71.8,71.69,71.69,14200.0,27.3169,27.3474,27.3055,27.3055,14200.0
2009-04-15 10:00:00,71.71,71.74,71.69,71.72,9100.0,27.3131,27.3246,27.3055,27.3169,9100.0
2009-04-15 10:10:00,71.7,72.01,71.67,71.99,21100.0,27.3093,27.4274,27.2979,27.4198,21100.0
2009-04-15 10:20:00,72.01,72.19,71.99,72.17,16900.0,27.4274,27.496,27.4198,27.4883,16900.0
2009-04-15 10:30:00,72.16,72.2,72.14,72.15,17000.0,27.4845,27.4998,27.4769,27.4807,17000.0
2009-04-15 10:40:00,72.13,72.15,72.06,72.08,5900.0,27.4731,27.4807,27.4464,27.4541,5900.0
2009-04-15 10:50:00,72.07,72.11,71.91,71.91,13000.0,27.4502,27.4655,27.3893,27.3893,13000.0
2009-04-15 11:00:00,72.03,72.1,72.03,72.1,4400.0,27.435,27.4617,27.435,27.4617,4400.0
2009-04-15 11:10:00,72.09,72.09,72.03,72.03,1000.0,27.4579,27.4579,27.435,27.435,1000.0
2009-04-15 11:20:00,72.07,72.19,72.0,72.17,8300.0,27.4502,27.496,27.4236,27.4883,8300.0
2009-04-15 11:30:00,72.17,72.17,72.08,72.08,18100.0,27.4883,27.4883,27.4541,27.4541,18100.0
2009-04-15 11:40:00,72.1,72.13,72.05,72.13,6100.0,27.4617,27.4731,27.4426,27.4731,6100.0
2009-04-15 11:50:00,72.13,72.2,72.12,72.2,14000.0,27.4731,27.4998,27.4693,27.4998,14000.0
2009-04-15 12:00:00,72.2,72.21,72.13,72.13,5100.0,27.4998,27.5036,27.4731,27.4731,5100.0
2009-04-15 12:10:00,72.18,72.2,72.11,72.18,5600.0,27.4921,27.4998,27.4655,27.4921,5600.0
2009-04-15 12:20:00,72.18,72.18,72.15,72.16,5100.0,27.4921,27.4921,27.4807,27.4845,5100.0
2009-04-15 12:30:00,72.17,72.2,72.13,72.2,5300.0,27.4883,27.4998,27.4731,27.4998,5300.0
2009-04-15 12:40:00,72.17,72.21,72.17,72.17,4600.0,27.4883,27.5036,27.4883,27.4883,4600.0
2009-04-15 12:50:00,72.14,72.22,72.14,72.2,6800.0,27.4769,27.5074,27.4769,27.4998,6800.0
2009-04-15 13:00:00,72.2,72.27,72.18,72.18,15200.0,27.4998,27.5264,27.4921,27.4921,15200.0
2009-04-15 13:10:00,72.26,72.31,72.23,72.25,20300.0,27.5226,27.5417,27.5112,27.5188,20300.0
2009-04-15 13:20:00,72.26,72.27,72.25,72.25,14300.0,27.5226,27.5264,27.5188,27.5188,14300.0
2009-04-15 13:30:00,72.27,72.31,72.26,72.29,10900.0,27.5264,27.5417,27.5226,27.534,10900.0
2009-04-15 13:40:00,72.3,72.31,72.21,72.25,12600.0,27.5379,27.5417,27.5036,27.5188,12600.0
2009-04-15 13:50:00,72.25,72.25,72.2,72.24,9100.0,27.5188,27.5188,27.4998,27.515,9100.0
2009-04-15 14:00:00,72.25,72.3,72.22,72.3,18500.0,27.5188,27.5379,27.5074,27.5379,18500.0
2009-04-15 14:10:00,72.3,72.3,72.24,72.24,6300.0,27.5379,27.5379,27.515,27.515,6300.0
2009-04-15 14:20:00,72.25,72.28,72.2,72.26,11500.0,27.5188,27.5302,27.4998,27.5226,11500.0
2009-04-15 14:30:00,72.26,72.27,72.2,72.24,15500.0,27.5226,27.5264,27.4998,27.515,15500.0
2009-04-15 14:40:00,72.24,72.27,72.18,72.24,13500.0,27.515,27.5264,27.4921,27.515,13500.0
2009-04-15 14:50:00,72.24,72.27,72.18,72.2,8200.0,27.515,27.5264,27.4921,27.4998,8200.0
2009-04-15 15:00:00,72.2,72.24,72.1,72.12,12000.0,27.4998,27.515,27.4617,27.4693,12000.0
2009-04-15 15:10:00,72.2,72.2,72.18,72.2,11200.0,27.4998,27.4998,27.4921,27.4998,11200.0
2009-04-15 15:20:00,72.2,72.35,72.17,72.26,12600.0,27.4998,27.5569,27.4883,27.5226,12600.0
2009-04-15 15:30:00,72.26,72.38,72.23,72.35,13000.0,27.5226,27.5683,27.5112,27.5569,13000.0
2009-04-15 15:40:00,72.32,72.49,72.29,72.49,26700.0,27.5455,27.6102,27.534,27.6102,26700.0
2009-04-15 15:50:00,72.48,72.5,72.45,72.49,24100.0,27.6064,27.614,27.595,27.6102,24100.0
2009-04-16 09:30:00,72.71,73.44,72.67,73.23,61700.0,27.694,27.9721,27.6788,27.8921,61700.0
2009-04-16 09:40:00,73.17,73.26,73.13,73.24,39400.0,27.8692,27.9035,27.854,27.8959,39400.0
2009-04-16 09:50:00,73.24,73.5,73.21,73.5,42800.0,27.8959,27.9949,27.8845,27.9949,42800.0
2009-04-16 10:00:00,73.5,73.6,73.36,73.47,57200.0,27.9949,28.033,27.9416,27.9835,57200.0
2009-04-16 10:10:00,73.48,73.48,73.39,73.39,15100.0,27.9873,27.9873,27.953,27.953,15100.0
2009-04-16 10:20:00,73.44,73.46,73.35,73.38,16900.0,27.9721,27.9797,27.9378,27.9492,16900.0
2009-04-16 10:30:00,73.38,73.43,73.29,73.43,24200.0,27.9492,27.9682,27.9149,27.9682,24200.0
2009-04-16 10:40:00,73.37,73.4,73.25,73.26,23100.0,27.9454,27.9568,27.8997,27.9035,23100.0
2009-04-16 10:50:00,73.3,73.37,73.25,73.32,17700.0,27.9187,27.9454,27.8997,27.9264,17700.0
2009-04-16 11:00:00,73.29,73.3,73.25,73.26,12700.0,27.9149,27.9187,27.8997,27.9035,12700.0
2009-04-16 11:10:00,73.26,73.27,73.2,73.24,12600.0,27.9035,27.9073,27.8806,27.8959,12600.0
2009-04-16 11:20:00,73.23,73.36,73.23,73.28,21500.0,27.8921,27.9416,27.8921,27.9111,21500.0
2009-04-16 11:30:00,73.27,73.29,73.25,73.28,5600.0,27.9073,27.9149,27.8997,27.9111,5600.0
2009-04-16 11:40:00,73.28,73.31,73.28,73.28,7700.0,27.9111,27.9225,27.9111,27.9111,7700.0
2009-04-16 11:50:00,73.31,73.31,73.25,73.3,9600.0,27.9225,27.9225,27.8997,27.9187,9600.0
2009-04-16 12:00:00,73.31,73.31,73.28,73.29,10300.0,27.9225,27.9225,27.9111,27.9149,10300.0
2009-04-16 12:10:00,73.3,73.34,73.29,73.34,6800.0,27.9187,27.934,27.9149,27.934,6800.0
2009-04-16 12:20:00,73.33,73.35,73.3,73.35,16500.0,27.9302,27.9378,27.9187,27.9378,16500.0
2009-04-16 12:30:00,73.34,73.35,73.33,73.34,9100.0,27.934,27.9378,27.9302,27.934,9100.0
2009-04-16 12:40:00,73.34,73.35,73.34,73.34,2600.0,27.934,27.9378,27.934,27.934,2600.0
2009-04-16 12:50:00,73.34,73.35,73.28,73.31,9300.0,27.934,27.9378,27.9111,27.9225,9300.0
2009-04-16 13:00:00,73.31,73.31,73.31,73.31,5600.0,27.9225,27.9225,27.9225,27.9225,5600.0
2009-04-16 13:10:00,73.31,73.31,73.26,73.3,4700.0,27.9225,27.9225,27.9035,27.9187,4700.0
2009-04-16 13:20:00,73.28,73.35,73.28,73.3,11100.0,27.9111,27.9378,27.9111,27.9187,11100.0
2009-04-16 13:30:00,73.33,73.38,73.3,73.38,13000.0,27.9302,27.9492,27.9187,27.9492,13000.0
2009-04-16 13:40:00,73.38,73.38,73.35,73.36,7100.0,27.9492,27.9492,27.9378,27.9416,7100.0
2009-04-16 13:50:00,73.36,73.38,73.22,73.36,32300.0,27.9416,27.9492,27.8883,27.9416,32300.0
2009-04-16 14:00:00,73.36,73.43,73.34,73.39,7400.0,27.9416,27.9682,27.934,27.953,7400.0
2009-04-16 14:10:00,73.39,73.46,73.39,73.44,10900.0,27.953,27.9797,27.953,27.9721,10900.0
2009-04-16 14:20:00,73.45,73.48,73.44,73.46,8100.0,27.9759,27.9873,27.9721,27.9797,8100.0
2009-04-16 14:30:00,73.46,73.5,73.45,73.5,20300.0,27.9797,27.9949,27.9759,27.9949,20300.0
2009-04-16 14:40:00,73.49,73.62,73.45,73.54,26700.0,27.9911,28.0406,27.9759,28.0101,26700.0
2009-04-16 14:50:00,73.5,73.7,73.5,73.69,47300.0,27.9949,28.0711,27.9949,28.0673,47300.0
2009-04-16 15:00:00,73.69,73.89,73.67,73.89,42500.0,28.0673,28.1435,28.0597,28.1435,42500.0
2009-04-16 15:10:00,73.82,74.16,73.81,74.06,107700.0,28.1168,28.2463,28.113,28.2082,107700.0
2009-04-16 15:20:00,74.05,74.33,73.97,73.97,81100.0,28.2044,28.311,28.1739,28.1739,81100.0
2009-04-16 15:30:00,74.02,74.2,73.91,74.11,46200.0,28.193,28.2615,28.1511,28.2272,46200.0
2009-04-16 15:40:00,74.11,74.3,74.11,74.26,71100.0,28.2272,28.2996,28.2272,28.2844,71100.0
2009-04-16 15:50:00,74.24,74.25,73.43,73.54,72000.0,28.2768,28.2806,27.9682,28.0101,72000.0
2009-04-17 09:30:00,73.89,74.04,73.78,74.0,33000.0,28.1435,28.2006,28.1016,28.1854,33000.0
2009-04-17 09:40:00,74.1,74.21,73.5,73.81,24700.0,28.2234,28.2653,27.9949,28.113,24700.0
2009-04-17 09:50:00,73.8,73.83,73.64,73.77,19400.0,28.1092,28.1206,28.0482,28.0977,19400.0
2009-04-17 10:00:00,73.8,73.82,73.8,73.81,9100.0,28.1092,28.1168,28.1092,28.113,9100.0
2009-04-17 10:10:00,73.8,73.82,73.71,73.73,9700.0,28.1092,28.1168,28.0749,28.0825,9700.0
2009-04-17 10:20:00,73.75,73.76,73.71,73.75,22600.0,28.0901,28.0939,28.0749,28.0901,22600.0
2009-04-17 10:30:00,73.76,73.78,73.65,73.76,13000.0,28.0939,28.1016,28.052,28.0939,13000.0
2009-04-17 10:40:00,73.75,74.14,73.71,74.09,13800.0,28.0901,28.2387,28.0749,28.2196,13800.0
2009-04-17 10:50:00,74.08,74.4,73.96,74.18,10700.0,28.2158,28.3377,28.1701,28.2539,10700.0
2009-04-17 11:00:00,74.28,74.4,74.21,74.38,12200.0,28.292,28.3377,28.2653,28.3301,12200.0
2009-04-17 11:10:00,74.38,74.76,74.38,74.61,12900.0,28.3301,28.4748,28.3301,28.4177,12900.0
2009-04-17 11:20:00,74.61,74.71,74.58,74.61,12300.0,28.4177,28.4558,28.4063,28.4177,12300.0
2009-04-17 11:30:00,74.64,75.0,74.54,75.0,14200.0,28.4291,28.5662,28.391,28.5662,14200.0
2009-04-17 11:40:00,75.0,75.01,74.71,74.85,19600.0,28.5662,28.57,28.4558,28.5091,19600.0
2009-04-17 11:50:00,74.85,74.9,74.82,74.87,10700.0,28.5091,28.5281,28.4977,28.5167,10700.0
2009-04-17 12:00:00,74.86,74.86,74.83,74.85,4000.0,28.5129,28.5129,28.5015,28.5091,4000.0
2009-04-17 12:10:00,74.85,74.9,74.85,74.89,11100.0,28.5091,28.5281,28.5091,28.5243,11100.0
2009-04-17 12:20:00,74.9,74.96,74.89,74.95,6300.0,28.5281,28.551,28.5243,28.5472,6300.0
2009-04-17 12:30:00,74.95,75.03,74.9,74.91,15900.0,28.5472,28.5777,28.5281,28.532,15900.0
2009-04-17 12:40:00,74.86,75.15,74.86,75.07,9100.0,28.5129,28.6234,28.5129,28.5929,9100.0
2009-04-17 12:50:00,75.01,75.15,74.95,75.08,20200.0,28.57,28.6234,28.5472,28.5967,20200.0
2009-04-17 13:00:00,75.08,75.15,75.03,75.1,9200.0,28.5967,28.6234,28.5777,28.6043,9200.0
2009-04-17 13:10:00,75.14,75.33,75.14,75.28,15300.0,28.6196,28.6919,28.6196,28.6729,15300.0
2009-04-17 13:20:00,75.33,75.34,75.28,75.32,16500.0,28.6919,28.6957,28.6729,28.6881,16500.0
2009-04-17 13:30:00,75.31,75.5,75.29,75.49,11400.0,28.6843,28.7567,28.6767,28.7529,11400.0
2009-04-17 13:40:00,75.49,75.55,75.27,75.34,13100.0,28.7529,28.7757,28.6691,28.6957,13100.0
2009-04-17 13:50:00,75.39,75.55,75.3,75.54,14900.0,28.7148,28.7757,28.6805,28.7719,14900.0
2009-04-17 14:00:00,75.47,75.53,75.26,75.35,13000.0,28.7453,28.7681,28.6653,28.6995,13000.0
2009-04-17 14:10:00,75.3,75.55,75.3,75.47,9100.0,28.6805,28.7757,28.6805,28.7453,9100.0
2009-04-17 14:20:00,75.42,75.56,75.42,75.56,31900.0,28.7262,28.7795,28.7262,28.7795,31900.0
2009-04-17 14:30:00,75.56,75.69,75.54,75.64,40700.0,28.7795,28.829,28.7719,28.81,40700.0
2009-04-17 14:40:00,75.65,75.72,75.63,75.7,10200.0,28.8138,28.8405,28.8062,28.8329,10200.0
2009-04-17 14:50:00,75.66,75.75,75.61,75.69,26800.0,28.8176,28.8519,28.7986,28.829,26800.0
2009-04-17 15:00:00,75.7,75.7,75.65,75.68,15400.0,28.8329,28.8329,28.8138,28.8252,15400.0
2009-04-17 15:10:00,75.69,75.73,75.67,75.69,16000.0,28.829,28.8443,28.8214,28.829,16000.0
2009-04-17 15:20:00,75.69,75.74,75.5,75.72,16700.0,28.829,28.8481,28.7567,28.8405,16700.0
2009-04-17 15:30:00,75.72,75.72,75.65,75.69,15800.0,28.8405,28.8405,28.8138,28.829,15800.0
2009-04-17 15:40:00,75.68,75.72,75.46,75.62,22800.0,28.8252,28.8405,28.7414,28.8024,22800.0
2009-04-17 15:50:00,75.62,75.62,75.5,75.5,31400.0,28.8024,28.8024,28.7567,28.7567,31400.0
2009-04-20 09:30:00,74.63,74.95,73.5,73.6,59300.0,28.4253,28.5472,27.9949,28.033,59300.0
2009-04-20 09:40:00,73.6,73.99,73.41,73.6,55300.0,28.033,28.1815,27.9606,28.033,55300.0
2009-04-20 09:50:00,73.59,73.77,73.4,73.77,34600.0,28.0292,28.0977,27.9568,28.0977,34600.0
2009-04-20 10:00:00,73.68,73.85,73.52,73.78,15600.0,28.0635,28.1282,28.0025,28.1016,15600.0
2009-04-20 10:10:00,73.8,73.82,73.26,73.26,41900.0,28.1092,28.1168,27.9035,27.9035,41900.0
2009-04-20 10:20:00,73.3,73.35,73.05,73.13,34800.0,27.9187,27.9378,27.8235,27.854,34800.0
2009-04-20 10:30:00,73.12,73.12,72.56,72.61,53000.0,27.8502,27.8502,27.6369,27.6559,53000.0
2009-04-20 10:40:00,72.6,72.61,72.38,72.53,35900.0,27.6521,27.6559,27.5683,27.6255,35900.0
2009-04-20 10:50:00,72.52,72.74,72.45,72.68,20000.0,27.6216,27.7054,27.595,27.6826,20000.0
2009-04-20 11:00:00,72.69,72.8,72.45,72.8,18000.0,27.6864,27.7283,27.595,27.7283,18000.0
2009-04-20 11:10:00,72.8,72.84,72.66,72.7,7500.0,27.7283,27.7435,27.675,27.6902,7500.0
2009-04-20 11:20:00,72.74,72.97,72.73,72.86,4600.0,27.7054,27.793,27.7016,27.7511,4600.0
2009-04-20 11:30:00,72.84,73.0,72.82,72.88,9200.0,27.7435,27.8045,27.7359,27.7588,9200.0
2009-04-20 11:40:00,72.87,73.0,72.87,73.0,17600.0,27.755,27.8045,27.755,27.8045,17600.0
2009-04-20 11:50:00,73.0,73.0,72.88,72.96,25600.0,27.8045,27.8045,27.7588,27.7892,25600.0
2009-04-20 12:00:00,72.94,73.02,72.94,73.0,9000.0,27.7816,27.8121,27.7816,27.8045,9000.0
2009-04-20 12:10:00,73.0,73.02,72.95,73.0,29700.0,27.8045,27.8121,27.7854,27.8045,29700.0
2009-04-20 12:20:00,73.0,73.02,72.95,73.0,12600.0,27.8045,27.8121,27.7854,27.8045,12600.0
2009-04-20 12:30:00,72.98,73.01,72.97,73.0,11600.0,27.7969,27.8083,27.793,27.8045,11600.0
2009-04-20 12:40:00,73.0,73.0,72.98,72.98,11500.0,27.8045,27.8045,27.7969,27.7969,11500.0
2009-04-20 12:50:00,72.98,73.08,72.98,73.03,49900.0,27.7969,27.8349,27.7969,27.8159,49900.0
2009-04-20 13:00:00,73.03,73.15,73.02,73.03,27300.0,27.8159,27.8616,27.8121,27.8159,27300.0
2009-04-20 13:10:00,73.03,73.11,73.03,73.06,14800.0,27.8159,27.8464,27.8159,27.8273,14800.0
2009-04-20 13:20:00,73.07,73.25,73.06,73.21,15000.0,27.8311,27.8997,27.8273,27.8845,15000.0
2009-04-20 13:30:00,73.2,73.2,73.08,73.16,14500.0,27.8806,27.8806,27.8349,27.8654,14500.0
2009-04-20 13:40:00,73.1,73.16,73.05,73.09,8300.0,27.8426,27.8654,27.8235,27.8387,8300.0
2009-04-20 13:50:00,73.06,73.28,73.05,73.28,17800.0,27.8273,27.9111,27.8235,27.9111,17800.0
2009-04-20 14:00:00,73.3,73.5,73.29,73.5,11500.0,27.9187,27.9949,27.9149,27.9949,11500.0
2009-04-20 14:10:00,73.49,73.49,73.28,73.3,9600.0,27.9911,27.9911,27.9111,27.9187,9600.0
2009-04-20 14:20:00,73.3,73.3,73.1,73.16,13800.0,27.9187,27.9187,27.8426,27.8654,13800.0
2009-04-20 14:30:00,73.14,73.22,73.12,73.13,22500.0,27.8578,27.8883,27.8502,27.854,22500.0
2009-04-20 14:40:00,73.14,73.21,73.12,73.18,11000.0,27.8578,27.8845,27.8502,27.873,11000.0
2009-04-20 14:50:00,73.14,73.17,73.05,73.05,14400.0,27.8578,27.8692,27.8235,27.8235,14400.0
2009-04-20 15:00:00,73.06,73.1,73.02,73.05,24200.0,27.8273,27.8426,27.8121,27.8235,24200.0
2009-04-20 15:10:00,73.04,73.05,72.88,72.97,15000.0,27.8197,27.8235,27.7588,27.793,15000.0
2009-04-20 15:20:00,72.97,73.0,72.96,72.96,4500.0,27.793,27.8045,27.7892,27.7892,4500.0
2009-04-20 15:30:00,72.96,73.0,72.76,72.98,15600.0,27.7892,27.8045,27.7131,27.7969,15600.0
2009-04-20 15:40:00,72.98,72.99,72.82,72.89,7500.0,27.7969,27.8007,27.7359,27.7626,7500.0
2009-04-20 15:50:00,72.87,73.03,72.66,72.69,19100.0,27.755,27.8159,27.675,27.6864,19100.0
2009-04-21 09:30:00,72.48,72.98,72.3,72.38,46000.0,27.6064,27.7969,27.5379,27.5683,46000.0
2009-04-21 09:40:00,72.37,72.4,71.53,72.14,67100.0,27.5645,27.5759,27.2446,27.4769,67100.0
2009-04-21 09:50:00,72.14,72.38,72.1,72.27,17600.0,27.4769,27.5683,27.4617,27.5264,17600.0
2009-04-21 10:00:00,72.3,72.59,72.07,72.59,25500.0,27.5379,27.6483,27.4502,27.6483,25500.0
2009-04-21 10:10:00,72.65,72.91,72.5,72.64,13500.0,27.6712,27.7702,27.614,27.6674,13500.0
2009-04-21 10:20:00,72.65,72.65,72.41,72.48,5100.0,27.6712,27.6712,27.5797,27.6064,5100.0
2009-04-21 10:30:00,72.5,72.54,72.49,72.5,5400.0,27.614,27.6293,27.6102,27.614,5400.0
2009-04-21 10:40:00,72.48,72.87,72.48,72.8,19100.0,27.6064,27.755,27.6064,27.7283,19100.0
2009-04-21 10:50:00,72.8,72.8,72.68,72.79,2600.0,27.7283,27.7283,27.6826,27.7245,2600.0
2009-04-21 11:00:00,72.77,72.95,72.71,72.95,18600.0,27.7169,27.7854,27.694,27.7854,18600.0
2009-04-21 11:10:00,72.95,73.01,72.95,73.01,11200.0,27.7854,27.8083,27.7854,27.8083,11200.0
2009-04-21 11:20:00,73.0,73.03,72.85,73.03,9900.0,27.8045,27.8159,27.7473,27.8159,9900.0
2009-04-21 11:30:00,73.03,73.04,73.0,73.03,7600.0,27.8159,27.8197,27.8045,27.8159,7600.0
2009-04-21 11:40:00,73.03,73.04,73.0,73.04,7500.0,27.8159,27.8197,27.8045,27.8197,7500.0
2009-04-21 11:50:00,73.04,73.41,73.04,73.41,15700.0,27.8197,27.9606,27.8197,27.9606,15700.0
2009-04-21 12:00:00,73.42,73.43,73.02,73.22,5400.0,27.9644,27.9682,27.8121,27.8883,5400.0
2009-04-21 12:10:00,73.24,73.32,73.24,73.31,14100.0,27.8959,27.9264,27.8959,27.9225,14100.0
2009-04-21 12:20:00,73.31,73.31,73.27,73.3,8500.0,27.9225,27.9225,27.9073,27.9187,8500.0
2009-04-21 12:30:00,73.29,73.34,73.08,73.3,14000.0,27.9149,27.934,27.8349,27.9187,14000.0
2009-04-21 12:40:00,73.29,73.33,73.26,73.3,17200.0,27.9149,27.9302,27.9035,27.9187,17200.0
2009-04-21 12:50:00,73.33,73.49,73.33,73.49,6900.0,27.9302,27.9911,27.9302,27.9911,6900.0
2009-04-21 13:00:00,73.49,73.5,73.39,73.5,4200.0,27.9911,27.9949,27.953,27.9949,4200.0
2009-04-21 13:10:00,73.5,73.55,73.48,73.52,10500.0,27.9949,28.014,27.9873,28.0025,10500.0
2009-04-21 13:20:00,73.54,73.55,73.46,73.55,6600.0,28.0101,28.014,27.9797,28.014,6600.0
2009-04-21 13:30:00,73.53,73.55,73.42,73.54,12700.0,28.0063,28.014,27.9644,28.0101,12700.0
2009-04-21 13:40:00,73.54,73.55,73.42,73.43,7500.0,28.0101,28.014,27.9644,27.9682,7500.0
2009-04-21 13:50:00,73.45,73.45,73.18,73.27,13800.0,27.9759,27.9759,27.873,27.9073,13800.0
2009-04-21 14:00:00,73.43,73.44,73.25,73.25,8000.0,27.9682,27.9721,27.8997,27.8997,8000.0
2009-04-21 14:10:00,73.25,73.43,73.23,73.31,5200.0,27.8997,27.9682,27.8921,27.9225,5200.0
2009-04-21 14:20:00,73.34,73.45,73.33,73.35,9300.0,27.934,27.9759,27.9302,27.9378,9300.0
2009-04-21 14:30:00,73.34,73.45,73.29,73.45,8800.0,27.934,27.9759,27.9149,27.9759,8800.0
2009-04-21 14:40:00,73.45,73.55,73.45,73.55,8500.0,27.9759,28.014,27.9759,28.014,8500.0
2009-04-21 14:50:00,73.55,73.6,73.37,73.48,13600.0,28.014,28.033,27.9454,27.9873,13600.0
2009-04-21 15:00:00,73.47,73.5,73.46,73.48,10100.0,27.9835,27.9949,27.9797,27.9873,10100.0
2009-04-21 15:10:00,73.48,73.64,73.48,73.63,17200.0,27.9873,28.0482,27.9873,28.0444,17200.0
2009-04-21 15:20:00,73.62,73.73,73.6,73.7,25300.0,28.0406,28.0825,28.033,28.0711,25300.0
2009-04-21 15:30:00,73.62,73.75,73.62,73.73,18300.0,28.0406,28.0901,28.0406,28.0825,18300.0
2009-04-21 15:40:00,73.74,73.79,73.68,73.72,41200.0,28.0863,28.1054,28.0635,28.0787,41200.0
2009-04-21 15:50:00,73.73,73.8,73.36,73.58,70800.0,28.0825,28.1092,27.9416,28.0254,70800.0
2009-04-22 09:30:00,73.03,73.3,72.12,72.94,39200.0,27.8159,27.9187,27.4693,27.7816,39200.0
2009-04-22 09:40:00,72.95,73.06,72.86,73.01,9800.0,27.7854,27.8273,27.7511,27.8083,9800.0
2009-04-22 09:50:00,72.97,73.01,72.82,72.95,5500.0,27.793,27.8083,27.7359,27.7854,5500.0
2009-04-22 10:00:00,72.95,73.21,72.95,73.19,19700.0,27.7854,27.8845,27.7854,27.8768,19700.0
2009-04-22 10:10:00,73.16,73.29,73.14,73.24,17000.0,27.8654,27.9149,27.8578,27.8959,17000.0
2009-04-22 10:20:00,73.24,73.41,73.14,73.41,32300.0,27.8959,27.9606,27.8578,27.9606,32300.0
2009-04-22 10:30:00,73.41,73.75,73.35,73.75,11600.0,27.9606,28.0901,27.9378,28.0901,11600.0
2009-04-22 10:40:00,73.75,73.89,73.7,73.82,60000.0,28.0901,28.1435,28.0711,28.1168,60000.0
2009-04-22 10:50:00,73.88,73.9,73.73,73.9,12900.0,28.1396,28.1473,28.0825,28.1473,12900.0
2009-04-22 11:00:00,73.9,73.96,73.83,73.92,15600.0,28.1473,28.1701,28.1206,28.1549,15600.0
2009-04-22 11:10:00,73.92,74.09,73.89,73.97,11100.0,28.1549,28.2196,28.1435,28.1739,11100.0
2009-04-22 11:20:00,73.95,74.08,73.95,74.04,18200.0,28.1663,28.2158,28.1663,28.2006,18200.0
2009-04-22 11:30:00,74.02,74.09,74.02,74.09,26500.0,28.193,28.2196,28.193,28.2196,26500.0
2009-04-22 11:40:00,74.08,74.16,73.98,74.05,11100.0,28.2158,28.2463,28.1777,28.2044,11100.0
2009-04-22 11:50:00,74.03,74.15,74.03,74.06,25000.0,28.1968,28.2425,28.1968,28.2082,25000.0
2009-04-22 12:00:00,74.02,74.04,73.97,74.02,7500.0,28.193,28.2006,28.1739,28.193,7500.0
2009-04-22 12:10:00,74.03,74.07,74.0,74.04,6400.0,28.1968,28.212,28.1854,28.2006,6400.0
2009-04-22 12:20:00,74.04,74.05,73.92,73.92,8000.0,28.2006,28.2044,28.1549,28.1549,8000.0
2009-04-22 12:30:00,73.94,74.0,73.91,73.99,13000.0,28.1625,28.1854,28.1511,28.1815,13000.0
2009-04-22 12:40:00,74.01,74.02,73.82,73.89,10200.0,28.1892,28.193,28.1168,28.1435,10200.0
2009-04-22 12:50:00,73.89,73.91,73.76,73.86,1800.0,28.1435,28.1511,28.0939,28.132,1800.0
2009-04-22 13:00:00,73.86,73.87,73.81,73.82,6600.0,28.132,28.1358,28.113,28.1168,6600.0
2009-04-22 13:10:00,73.82,73.84,73.75,73.84,3700.0,28.1168,28.1244,28.0901,28.1244,3700.0
2009-04-22 13:20:00,73.83,74.0,73.83,73.94,16100.0,28.1206,28.1854,28.1206,28.1625,16100.0
2009-04-22 13:30:00,73.95,73.99,73.92,73.95,8200.0,28.1663,28.1815,28.1549,28.1663,8200.0
2009-04-22 13:40:00,73.98,73.98,73.84,73.84,4600.0,28.1777,28.1777,28.1244,28.1244,4600.0
2009-04-22 13:50:00,73.84,73.88,73.78,73.78,7900.0,28.1244,28.1396,28.1016,28.1016,7900.0
2009-04-22 14:00:00,73.83,73.87,73.65,73.85,13000.0,28.1206,28.1358,28.052,28.1282,13000.0
2009-04-22 14:10:00,73.84,73.88,73.81,73.85,10300.0,28.1244,28.1396,28.113,28.1282,10300.0
2009-04-22 14:20:00,73.85,73.85,73.8,73.84,13800.0,28.1282,28.1282,28.1092,28.1244,13800.0
2009-04-22 14:30:00,73.85,73.89,73.8,73.84,7900.0,28.1282,28.1435,28.1092,28.1244,7900.0
2009-04-22 14:40:00,73.84,73.95,73.84,73.94,17100.0,28.1244,28.1663,28.1244,28.1625,17100.0
2009-04-22 14:50:00,73.95,73.97,73.9,73.96,12900.0,28.1663,28.1739,28.1473,28.1701,12900.0
2009-04-22 15:00:00,73.96,73.98,73.92,73.96,17800.0,28.1701,28.1777,28.1549,28.1701,17800.0
2009-04-22 15:10:00,73.98,73.99,73.88,73.9,9600.0,28.1777,28.1815,28.1396,28.1473,9600.0
2009-04-22 15:20:00,73.9,73.98,73.5,73.66,30300.0,28.1473,28.1777,27.9949,28.0559,30300.0
2009-04-22 15:30:00,73.6,73.92,73.6,73.87,59300.0,28.033,28.1549,28.033,28.1358,59300.0
2009-04-22 15:40:00,73.87,73.89,73.57,73.69,20100.0,28.1358,28.1435,28.0216,28.0673,20100.0
2009-04-22 15:50:00,73.65,73.76,73.32,73.47,70200.0,28.052,28.0939,27.9264,27.9835,70200.0
2009-04-23 09:30:00,73.71,73.95,73.54,73.82,165700.0,28.0749,28.1663,28.0101,28.1168,165700.0
2009-04-23 09:40:00,73.71,73.97,73.71,73.91,38400.0,28.0749,28.1739,28.0749,28.1511,38400.0
2009-04-23 09:50:00,73.88,73.94,73.77,73.86,3200.0,28.1396,28.1625,28.0977,28.132,3200.0
2009-04-23 10:00:00,73.84,74.0,73.78,73.89,19200.0,28.1244,28.1854,28.1016,28.1435,19200.0
2009-04-23 10:10:00,73.78,73.89,73.76,73.76,8300.0,28.1016,28.1435,28.0939,28.0939,8300.0
2009-04-23 10:20:00,73.8,73.82,73.79,73.8,12200.0,28.1092,28.1168,28.1054,28.1092,12200.0
2009-04-23 10:30:00,73.8,73.8,73.77,73.77,2000.0,28.1092,28.1092,28.0977,28.0977,2000.0
2009-04-23 10:40:00,73.76,73.81,73.75,73.78,25600.0,28.0939,28.113,28.0901,28.1016,25600.0
2009-04-23 10:50:00,73.78,73.8,73.72,73.78,1700.0,28.1016,28.1092,28.0787,28.1016,1700.0
2009-04-23 11:00:00,73.78,73.85,73.75,73.8,7100.0,28.1016,28.1282,28.0901,28.1092,7100.0
2009-04-23 11:10:00,73.85,73.88,73.75,73.76,4900.0,28.1282,28.1396,28.0901,28.0939,4900.0
2009-04-23 11:20:00,73.75,73.79,73.72,73.78,4300.0,28.0901,28.1054,28.0787,28.1016,4300.0
2009-04-23 11:30:00,73.77,73.78,73.74,73.74,2800.0,28.0977,28.1016,28.0863,28.0863,2800.0
2009-04-23 11:40:00,73.74,73.78,73.74,73.76,2900.0,28.0863,28.1016,28.0863,28.0939,2900.0
2009-04-23 11:50:00,73.78,73.78,73.75,73.75,900.0,28.1016,28.1016,28.0901,28.0901,900.0
2009-04-23 12:00:00,73.78,73.78,73.72,73.74,2800.0,28.1016,28.1016,28.0787,28.0863,2800.0
2009-04-23 12:10:00,73.73,73.75,73.73,73.75,6000.0,28.0825,28.0901,28.0825,28.0901,6000.0
2009-04-23 12:20:00,73.72,73.73,73.7,73.73,5600.0,28.0787,28.0825,28.0711,28.0825,5600.0
2009-04-23 12:30:00,73.65,73.72,73.6,73.7,5200.0,28.052,28.0787,28.033,28.0711,5200.0
2009-04-23 12:40:00,73.69,73.7,73.55,73.66,3500.0,28.0673,28.0711,28.014,28.0559,3500.0
2009-04-23 12:50:00,73.65,73.68,73.59,73.59,3400.0,28.052,28.0635,28.0292,28.0292,3400.0
2009-04-23 13:00:00,73.59,73.63,73.46,73.5,9500.0,28.0292,28.0444,27.9797,27.9949,9500.0
2009-04-23 13:10:00,73.45,73.66,73.43,73.62,4300.0,27.9759,28.0559,27.9682,28.0406,4300.0
2009-04-23 13:20:00,73.64,73.76,73.61,73.71,7700.0,28.0482,28.0939,28.0368,28.0749,7700.0
2009-04-23 13:30:00,73.63,73.71,73.6,73.6,8700.0,28.0444,28.0749,28.033,28.033,8700.0
2009-04-23 13:40:00,73.6,73.67,73.6,73.64,2300.0,28.033,28.0597,28.033,28.0482,2300.0
2009-04-23 13:50:00,73.69,73.74,73.59,73.6,10600.0,28.0673,28.0863,28.0292,28.033,10600.0
2009-04-23 14:00:00,73.61,73.69,73.57,73.6,27300.0,28.0368,28.0673,28.0216,28.033,27300.0
2009-04-23 14:10:00,73.59,73.6,73.56,73.59,1200.0,28.0292,28.033,28.0178,28.0292,1200.0
2009-04-23 14:20:00,73.57,73.6,73.44,73.46,19800.0,28.0216,28.033,27.9721,27.9797,19800.0
2009-04-23 14:30:00,73.47,73.51,73.34,73.39,4600.0,27.9835,27.9987,27.934,27.953,4600.0
2009-04-23 14:40:00,73.39,73.42,73.39,73.4,6700.0,27.953,27.9644,27.953,27.9568,6700.0
2009-04-23 14:50:00,73.4,73.41,73.29,73.31,5300.0,27.9568,27.9606,27.9149,27.9225,5300.0
2009-04-23 15:00:00,73.27,73.37,73.27,73.37,6400.0,27.9073,27.9454,27.9073,27.9454,6400.0
2009-04-23 15:10:00,73.32,73.52,73.32,73.47,7900.0,27.9264,28.0025,27.9264,27.9835,7900.0
2009-04-23 15:20:00,73.53,73.59,73.5,73.53,5200.0,28.0063,28.0292,27.9949,28.0063,5200.0
2009-04-23 15:30:00,73.53,73.58,73.43,73.5,9400.0,28.0063,28.0254,27.9682,27.9949,9400.0
2009-04-23 15:40:00,73.51,73.55,73.4,73.49,12600.0,27.9987,28.014,27.9568,27.9911,12600.0
2009-04-23 15:50:00,73.5,73.8,73.49,73.64,67400.0,27.9949,28.1092,27.9911,28.0482,67400.0
2009-04-24 09:30:00,73.99,74.03,73.7,74.02,15400.0,28.1815,28.1968,28.0711,28.193,15400.0
2009-04-24 09:40:00,73.91,74.0,73.88,73.99,7800.0,28.1511,28.1854,28.1396,28.1815,7800.0
2009-04-24 09:50:00,73.99,74.05,73.98,74.03,2200.0,28.1815,28.2044,28.1777,28.1968,2200.0
2009-04-24 10:00:00,74.03,74.14,74.03,74.09,34300.0,28.1968,28.2387,28.1968,28.2196,34300.0
2009-04-24 10:10:00,74.08,74.14,74.06,74.1,9000.0,28.2158,28.2387,28.2082,28.2234,9000.0
2009-04-24 10:20:00,74.08,74.14,74.08,74.12,24600.0,28.2158,28.2387,28.2158,28.2311,24600.0
2009-04-24 10:30:00,74.12,74.14,74.1,74.13,6400.0,28.2311,28.2387,28.2234,28.2349,6400.0
2009-04-24 10:40:00,74.12,74.25,74.1,74.17,16600.0,28.2311,28.2806,28.2234,28.2501,16600.0
2009-04-24 10:50:00,74.17,74.25,74.17,74.2,3100.0,28.2501,28.2806,28.2501,28.2615,3100.0
2009-04-24 11:00:00,74.2,74.26,74.15,74.15,13900.0,28.2615,28.2844,28.2425,28.2425,13900.0
2009-04-24 11:10:00,74.15,74.34,74.1,74.33,43000.0,28.2425,28.3149,28.2234,28.311,43000.0
2009-04-24 11:20:00,74.33,74.38,74.32,74.36,40000.0,28.311,28.3301,28.3072,28.3225,40000.0
2009-04-24 11:30:00,74.36,74.54,74.35,74.5,40900.0,28.3225,28.391,28.3187,28.3758,40900.0
2009-04-24 11:40:00,74.54,74.79,74.5,74.77,27700.0,28.391,28.4863,28.3758,28.4786,27700.0
2009-04-24 11:50:00,74.67,74.77,74.65,74.74,2700.0,28.4405,28.4786,28.4329,28.4672,2700.0
2009-04-24 12:00:00,74.69,74.83,74.64,74.82,4300.0,28.4482,28.5015,28.4291,28.4977,4300.0
2009-04-24 12:10:00,74.84,74.84,74.51,74.71,5900.0,28.5053,28.5053,28.3796,28.4558,5900.0
2009-04-24 12:20:00,74.72,74.79,74.61,74.7,6400.0,28.4596,28.4863,28.4177,28.452,6400.0
2009-04-24 12:30:00,74.63,74.72,74.63,74.72,3200.0,28.4253,28.4596,28.4253,28.4596,3200.0
2009-04-24 12:40:00,74.72,74.75,74.61,74.66,5500.0,28.4596,28.471,28.4177,28.4367,5500.0
2009-04-24 12:50:00,74.55,74.74,74.5,74.68,7700.0,28.3948,28.4672,28.3758,28.4444,7700.0
2009-04-24 13:00:00,74.67,74.74,74.58,74.65,5300.0,28.4405,28.4672,28.4063,28.4329,5300.0
2009-04-24 13:10:00,74.73,74.74,74.58,74.74,10100.0,28.4634,28.4672,28.4063,28.4672,10100.0
2009-04-24 13:20:00,74.63,74.73,74.3,74.6,17800.0,28.4253,28.4634,28.2996,28.4139,17800.0
2009-04-24 13:30:00,74.54,74.72,74.47,74.57,18000.0,28.391,28.4596,28.3644,28.4025,18000.0
2009-04-24 13:40:00,74.63,74.7,74.53,74.7,11500.0,28.4253,28.452,28.3872,28.452,11500.0
2009-04-24 13:50:00,74.67,74.7,74.64,74.67,3200.0,28.4405,28.452,28.4291,28.4405,3200.0
2009-04-24 14:00:00,74.71,74.72,74.62,74.65,16400.0,28.4558,28.4596,28.4215,28.4329,16400.0
2009-04-24 14:10:00,74.55,74.62,74.4,74.55,7400.0,28.3948,28.4215,28.3377,28.3948,7400.0
2009-04-24 14:20:00,74.49,74.54,74.49,74.54,3400.0,28.372,28.391,28.372,28.391,3400.0
2009-04-24 14:30:00,74.54,74.54,74.43,74.5,5300.0,28.391,28.391,28.3491,28.3758,5300.0
2009-04-24 14:40:00,74.49,74.54,74.47,74.51,2900.0,28.372,28.391,28.3644,28.3796,2900.0
2009-04-24 14:50:00,74.51,74.64,74.51,74.6,20400.0,28.3796,28.4291,28.3796,28.4139,20400.0
2009-04-24 15:00:00,74.61,74.72,74.57,74.72,14800.0,28.4177,28.4596,28.4025,28.4596,14800.0
2009-04-24 15:10:00,74.7,74.73,74.67,74.7,7500.0,28.452,28.4634,28.4405,28.452,7500.0
2009-04-24 15:20:00,74.69,74.7,74.67,74.69,9500.0,28.4482,28.452,28.4405,28.4482,9500.0
2009-04-24 15:30:00,74.69,74.7,74.64,74.64,10900.0,28.4482,28.452,28.4291,28.4291,10900.0
2009-04-24 15:40:00,74.61,74.65,74.52,74.65,6200.0,28.4177,28.4329,28.3834,28.4329,6200.0
2009-04-24 15:50:00,74.69,74.72,74.42,74.72,12100.0,28.4482,28.4596,28.3453,28.4596,12100.0
2009-04-27 09:30:00,74.2,74.25,73.81,74.15,28700.0,28.2615,28.2806,28.113,28.2425,28700.0
2009-04-27 09:40:00,73.95,74.07,73.88,74.01,8700.0,28.1663,28.212,28.1396,28.1892,8700.0
2009-04-27 09:50:00,74.04,74.14,74.04,74.11,10100.0,28.2006,28.2387,28.2006,28.2272,10100.0
2009-04-27 10:00:00,74.13,74.2,74.11,74.2,6900.0,28.2349,28.2615,28.2272,28.2615,6900.0
2009-04-27 10:10:00,74.14,74.25,74.08,74.24,13400.0,28.2387,28.2806,28.2158,28.2768,13400.0
2009-04-27 10:20:00,74.22,74.28,74.2,74.21,3800.0,28.2691,28.292,28.2615,28.2653,3800.0
2009-04-27 10:30:00,74.22,74.35,74.12,74.26,9700.0,28.2691,28.3187,28.2311,28.2844,9700.0
2009-04-27 10:40:00,74.29,74.29,74.25,74.28,8200.0,28.2958,28.2958,28.2806,28.292,8200.0
2009-04-27 10:50:00,74.28,74.3,74.27,74.3,8900.0,28.292,28.2996,28.2882,28.2996,8900.0
2009-04-27 11:00:00,74.3,74.33,74.25,74.3,29300.0,28.2996,28.311,28.2806,28.2996,29300.0
2009-04-27 11:10:00,74.26,74.33,74.26,74.3,9000.0,28.2844,28.311,28.2844,28.2996,9000.0
2009-04-27 11:20:00,74.28,74.35,74.28,74.35,14700.0,28.292,28.3187,28.292,28.3187,14700.0
2009-04-27 11:30:00,74.35,74.35,74.29,74.34,5700.0,28.3187,28.3187,28.2958,28.3149,5700.0
2009-04-27 11:40:00,74.33,74.35,74.29,74.33,6500.0,28.311,28.3187,28.2958,28.311,6500.0
2009-04-27 11:50:00,74.35,74.35,74.22,74.22,17900.0,28.3187,28.3187,28.2691,28.2691,17900.0
2009-04-27 12:00:00,74.26,74.29,74.25,74.29,4700.0,28.2844,28.2958,28.2806,28.2958,4700.0
2009-04-27 12:10:00,74.28,74.33,74.28,74.29,2400.0,28.292,28.311,28.292,28.2958,2400.0
2009-04-27 12:20:00,74.29,74.38,74.29,74.36,4800.0,28.2958,28.3301,28.2958,28.3225,4800.0
2009-04-27 12:30:00,74.37,74.46,74.36,74.41,23000.0,28.3263,28.3606,28.3225,28.3415,23000.0
2009-04-27 12:40:00,74.44,74.52,74.42,74.48,16000.0,28.3529,28.3834,28.3453,28.3682,16000.0
2009-04-27 12:50:00,74.47,74.48,74.36,74.44,4800.0,28.3644,28.3682,28.3225,28.3529,4800.0
2009-04-27 13:00:00,74.42,74.46,74.42,74.44,3700.0,28.3453,28.3606,28.3453,28.3529,3700.0
2009-04-27 13:10:00,74.42,74.47,74.41,74.44,2800.0,28.3453,28.3644,28.3415,28.3529,2800.0
2009-04-27 13:20:00,74.45,74.47,74.43,74.47,4000.0,28.3568,28.3644,28.3491,28.3644,4000.0
2009-04-27 13:30:00,74.47,74.47,74.4,74.42,11500.0,28.3644,28.3644,28.3377,28.3453,11500.0
2009-04-27 13:40:00,74.42,74.46,74.36,74.43,19100.0,28.3453,28.3606,28.3225,28.3491,19100.0
2009-04-27 13:50:00,74.42,74.43,74.17,74.23,40600.0,28.3453,28.3491,28.2501,28.273,40600.0
2009-04-27 14:00:00,74.23,74.24,74.04,74.09,9700.0,28.273,28.2768,28.2006,28.2196,9700.0
2009-04-27 14:10:00,74.05,74.15,74.05,74.07,9700.0,28.2044,28.2425,28.2044,28.212,9700.0
2009-04-27 14:20:00,74.07,74.15,73.97,74.01,25200.0,28.212,28.2425,28.1739,28.1892,25200.0
2009-04-27 14:30:00,73.97,74.04,73.88,73.88,10200.0,28.1739,28.2006,28.1396,28.1396,10200.0
2009-04-27 14:40:00,73.89,74.01,73.89,73.97,5500.0,28.1435,28.1892,28.1435,28.1739,5500.0
2009-04-27 14:50:00,73.97,74.1,73.96,74.01,26600.0,28.1739,28.2234,28.1701,28.1892,26600.0
2009-04-27 15:00:00,74.01,74.1,74.0,74.09,12000.0,28.1892,28.2234,28.1854,28.2196,12000.0
2009-04-27 15:10:00,74.07,74.12,73.97,74.09,56200.0,28.212,28.2311,28.1739,28.2196,56200.0
2009-04-27 15:20:00,74.1,74.15,74.07,74.1,70400.0,28.2234,28.2425,28.212,28.2234,70400.0
2009-04-27 15:30:00,74.07,74.11,74.0,74.08,59600.0,28.212,28.2272,28.1854,28.2158,59600.0
2009-04-27 15:40:00,74.06,74.1,74.02,74.05,20200.0,28.2082,28.2234,28.193,28.2044,20200.0
2009-04-27 15:50:00,74.08,74.25,73.93,74.22,77300.0,28.2158,28.2806,28.1587,28.2691,77300.0
2009-04-28 09:30:00,73.9,74.0,73.35,73.54,18700.0,28.1473,28.1854,27.9378,28.0101,18700.0
2009-04-28 09:40:00,73.45,73.62,73.45,73.59,2700.0,27.9759,28.0406,27.9759,28.0292,2700.0
2009-04-28 09:50:00,73.57,74.12,73.54,74.03,22600.0,28.0216,28.2311,28.0101,28.1968,22600.0
2009-04-28 10:00:00,74.05,74.2,74.05,74.16,6200.0,28.2044,28.2615,28.2044,28.2463,6200.0
2009-04-28 10:10:00,74.16,74.22,74.05,74.16,13900.0,28.2463,28.2691,28.2044,28.2463,13900.0
2009-04-28 10:20:00,74.15,74.47,74.13,74.3,21100.0,28.2425,28.3644,28.2349,28.2996,21100.0
2009-04-28 10:30:00,74.3,74.49,74.26,74.49,12400.0,28.2996,28.372,28.2844,28.372,12400.0
2009-04-28 10:40:00,74.44,74.49,74.3,74.36,4500.0,28.3529,28.372,28.2996,28.3225,4500.0
2009-04-28 10:50:00,74.34,74.45,74.0,74.44,5300.0,28.3149,28.3568,28.1854,28.3529,5300.0
2009-04-28 11:00:00,74.42,74.42,74.15,74.25,4600.0,28.3453,28.3453,28.2425,28.2806,4600.0
2009-04-28 11:10:00,74.25,74.25,74.08,74.2,6100.0,28.2806,28.2806,28.2158,28.2615,6100.0
2009-04-28 11:20:00,74.23,74.4,74.2,74.36,11600.0,28.273,28.3377,28.2615,28.3225,11600.0
2009-04-28 11:30:00,74.38,74.39,74.08,74.26,2100.0,28.3301,28.3339,28.2158,28.2844,2100.0
2009-04-28 11:40:00,74.24,74.3,74.14,74.16,3600.0,28.2768,28.2996,28.2387,28.2463,3600.0
2009-04-28 11:50:00,74.27,74.31,74.03,74.16,13200.0,28.2882,28.3034,28.1968,28.2463,13200.0
2009-04-28 12:00:00,74.2,74.28,74.2,74.25,8300.0,28.2615,28.292,28.2615,28.2806,8300.0
2009-04-28 12:10:00,74.31,74.32,74.25,74.31,6400.0,28.3034,28.3072,28.2806,28.3034,6400.0
2009-04-28 12:20:00,74.28,74.31,74.21,74.26,2000.0,28.292,28.3034,28.2653,28.2844,2000.0
2009-04-28 12:30:00,74.22,74.46,74.22,74.43,19900.0,28.2691,28.3606,28.2691,28.3491,19900.0
2009-04-28 12:40:00,74.44,74.44,74.37,74.37,2200.0,28.3529,28.3529,28.3263,28.3263,2200.0
2009-04-28 12:50:00,74.37,74.37,74.33,74.34,11400.0,28.3263,28.3263,28.311,28.3149,11400.0
2009-04-28 13:00:00,74.34,74.4,74.34,74.39,14500.0,28.3149,28.3377,28.3149,28.3339,14500.0
2009-04-28 13:10:00,74.37,74.4,74.33,74.36,6700.0,28.3263,28.3377,28.311,28.3225,6700.0
2009-04-28 13:20:00,74.38,74.38,74.28,74.35,7300.0,28.3301,28.3301,28.292,28.3187,7300.0
2009-04-28 13:30:00,74.34,74.36,74.29,74.35,5300.0,28.3149,28.3225,28.2958,28.3187,5300.0
2009-04-28 13:40:00,74.35,74.39,74.34,74.37,4900.0,28.3187,28.3339,28.3149,28.3263,4900.0
2009-04-28 13:50:00,74.37,74.48,74.35,74.41,9500.0,28.3263,28.3682,28.3187,28.3415,9500.0
2009-04-28 14:00:00,74.43,74.43,74.34,74.38,3100.0,28.3491,28.3491,28.3149,28.3301,3100.0
2009-04-28 14:10:00,74.39,74.4,74.38,74.39,4300.0,28.3339,28.3377,28.3301,28.3339,4300.0
2009-04-28 14:20:00,74.39,74.4,74.28,74.34,7400.0,28.3339,28.3377,28.292,28.3149,7400.0
2009-04-28 14:30:00,74.26,74.7,74.24,74.65,47000.0,28.2844,28.452,28.2768,28.4329,47000.0
2009-04-28 14:40:00,74.65,74.81,74.64,74.75,21700.0,28.4329,28.4939,28.4291,28.471,21700.0
2009-04-28 14:50:00,74.74,74.84,74.66,74.81,15500.0,28.4672,28.5053,28.4367,28.4939,15500.0
2009-04-28 15:00:00,74.76,74.86,74.75,74.83,27000.0,28.4748,28.5129,28.471,28.5015,27000.0
2009-04-28 15:10:00,74.84,74.85,74.73,74.83,10600.0,28.5053,28.5091,28.4634,28.5015,10600.0
2009-04-28 15:20:00,74.83,74.83,74.75,74.77,6700.0,28.5015,28.5015,28.471,28.4786,6700.0
2009-04-28 15:30:00,74.77,74.8,74.68,74.78,8900.0,28.4786,28.4901,28.4444,28.4824,8900.0
2009-04-28 15:40:00,74.78,74.79,74.57,74.77,12700.0,28.4824,28.4863,28.4025,28.4786,12700.0
2009-04-28 15:50:00,74.74,74.79,74.28,74.33,19000.0,28.4672,28.4863,28.292,28.311,19000.0
2009-04-29 09:30:00,74.83,75.23,74.83,75.21,40100.0,28.5015,28.6538,28.5015,28.6462,40100.0
2009-04-29 09:40:00,75.23,75.58,75.22,75.53,37800.0,28.6538,28.7871,28.65,28.7681,37800.0
2009-04-29 09:50:00,75.48,75.7,75.48,75.63,19200.0,28.7491,28.8329,28.7491,28.8062,19200.0
2009-04-29 10:00:00,75.63,75.68,75.31,75.4,35000.0,28.8062,28.8252,28.6843,28.7186,35000.0
2009-04-29 10:10:00,75.42,75.5,75.4,75.47,19100.0,28.7262,28.7567,28.7186,28.7453,19100.0
2009-04-29 10:20:00,75.49,75.49,75.31,75.43,18600.0,28.7529,28.7529,28.6843,28.73,18600.0
2009-04-29 10:30:00,75.44,75.48,75.24,75.42,25300.0,28.7338,28.7491,28.6576,28.7262,25300.0
2009-04-29 10:40:00,75.41,75.45,75.14,75.18,22900.0,28.7224,28.7376,28.6196,28.6348,22900.0
2009-04-29 10:50:00,75.19,75.43,75.16,75.36,13600.0,28.6386,28.73,28.6272,28.7034,13600.0
2009-04-29 11:00:00,75.42,75.47,75.42,75.46,18500.0,28.7262,28.7453,28.7262,28.7414,18500.0
2009-04-29 11:10:00,75.46,75.51,75.45,75.5,12900.0,28.7414,28.7605,28.7376,28.7567,12900.0
2009-04-29 11:20:00,75.51,75.51,75.46,75.46,11300.0,28.7605,28.7605,28.7414,28.7414,11300.0
2009-04-29 11:30:00,75.49,75.51,75.46,75.5,11600.0,28.7529,28.7605,28.7414,28.7567,11600.0
2009-04-29 11:40:00,75.5,75.51,75.47,75.5,9300.0,28.7567,28.7605,28.7453,28.7567,9300.0
2009-04-29 11:50:00,75.51,75.51,75.39,75.4,22500.0,28.7605,28.7605,28.7148,28.7186,22500.0
2009-04-29 12:00:00,75.4,75.51,75.4,75.49,10000.0,28.7186,28.7605,28.7186,28.7529,10000.0
2009-04-29 12:10:00,75.49,75.51,75.49,75.5,9100.0,28.7529,28.7605,28.7529,28.7567,9100.0
2009-04-29 12:20:00,75.5,75.54,75.41,75.52,16100.0,28.7567,28.7719,28.7224,28.7643,16100.0
2009-04-29 12:30:00,75.53,75.55,75.44,75.46,21000.0,28.7681,28.7757,28.7338,28.7414,21000.0
2009-04-29 12:40:00,75.46,75.55,75.45,75.53,10300.0,28.7414,28.7757,28.7376,28.7681,10300.0
2009-04-29 12:50:00,75.53,75.55,75.49,75.52,9400.0,28.7681,28.7757,28.7529,28.7643,9400.0
2009-04-29 13:00:00,75.53,75.66,75.53,75.65,21900.0,28.7681,28.8176,28.7681,28.8138,21900.0
2009-04-29 13:10:00,75.64,75.65,75.63,75.64,8900.0,28.81,28.8138,28.8062,28.81,8900.0
2009-04-29 13:20:00,75.65,75.65,75.63,75.64,9300.0,28.8138,28.8138,28.8062,28.81,9300.0
2009-04-29 13:30:00,75.64,75.65,75.63,75.65,14600.0,28.81,28.8138,28.8062,28.8138,14600.0
2009-04-29 13:40:00,75.64,75.65,75.63,75.64,17400.0,28.81,28.8138,28.8062,28.81,17400.0
2009-04-29 13:50:00,75.63,75.65,75.61,75.62,11100.0,28.8062,28.8138,28.7986,28.8024,11100.0
2009-04-29 14:00:00,75.63,75.65,75.55,75.65,14000.0,28.8062,28.8138,28.7757,28.8138,14000.0
2009-04-29 14:10:00,75.63,75.75,75.51,75.54,14500.0,28.8062,28.8519,28.7605,28.7719,14500.0
2009-04-29 14:20:00,75.59,75.72,75.36,75.59,31100.0,28.791,28.8405,28.7034,28.791,31100.0
2009-04-29 14:30:00,75.61,75.65,75.55,75.6,25500.0,28.7986,28.8138,28.7757,28.7948,25500.0
2009-04-29 14:40:00,75.61,75.65,75.45,75.62,17700.0,28.7986,28.8138,28.7376,28.8024,17700.0
2009-04-29 14:50:00,75.62,75.68,75.58,75.68,29000.0,28.8024,28.8252,28.7871,28.8252,29000.0
2009-04-29 15:00:00,75.68,75.75,75.6,75.74,23400.0,28.8252,28.8519,28.7948,28.8481,23400.0
2009-04-29 15:10:00,75.74,75.76,75.67,75.74,36800.0,28.8481,28.8557,28.8214,28.8481,36800.0
2009-04-29 15:20:00,75.74,75.76,75.37,75.68,25000.0,28.8481,28.8557,28.7072,28.8252,25000.0
2009-04-29 15:30:00,75.68,75.8,75.57,75.76,41800.0,28.8252,28.8709,28.7833,28.8557,41800.0
2009-04-29 15:40:00,75.76,75.78,75.65,75.66,30700.0,28.8557,28.8633,28.8138,28.8176,30700.0
2009-04-29 15:50:00,75.66,75.8,75.36,75.36,83300.0,28.8176,28.8709,28.7034,28.7034,83300.0
2009-04-30 09:30:00,76.32,76.43,76.05,76.43,32600.0,29.069,29.1109,28.9662,29.1109,32600.0
2009-04-30 09:40:00,76.43,76.49,76.35,76.35,23700.0,29.1109,29.1338,29.0804,29.0804,23700.0
2009-04-30 09:50:00,76.38,76.38,75.77,75.9,31000.0,29.0919,29.0919,28.8595,28.909,31000.0
2009-04-30 10:00:00,75.93,76.2,75.86,76.11,21300.0,28.9205,29.0233,28.8938,28.989,21300.0
2009-04-30 10:10:00,76.14,76.2,75.99,76.11,13800.0,29.0004,29.0233,28.9433,28.989,13800.0
2009-04-30 10:20:00,76.15,76.25,76.11,76.22,58700.0,29.0043,29.0423,28.989,29.0309,58700.0
2009-04-30 10:30:00,76.14,76.23,76.14,76.18,34500.0,29.0004,29.0347,29.0004,29.0157,34500.0
2009-04-30 10:40:00,76.21,76.33,76.19,76.32,109600.0,29.0271,29.0728,29.0195,29.069,109600.0
2009-04-30 10:50:00,76.33,76.34,76.2,76.28,32600.0,29.0728,29.0766,29.0233,29.0538,32600.0
2009-04-30 11:00:00,76.28,76.32,76.19,76.3,8400.0,29.0538,29.069,29.0195,29.0614,8400.0
2009-04-30 11:10:00,76.29,76.29,76.21,76.28,3900.0,29.0576,29.0576,29.0271,29.0538,3900.0
2009-04-30 11:20:00,76.25,76.28,76.21,76.21,6300.0,29.0423,29.0538,29.0271,29.0271,6300.0
2009-04-30 11:30:00,76.25,76.25,76.12,76.21,11300.0,29.0423,29.0423,28.9928,29.0271,11300.0
2009-04-30 11:40:00,76.21,76.28,76.17,76.27,5300.0,29.0271,29.0538,29.0119,29.05,5300.0
2009-04-30 11:50:00,76.24,76.27,76.13,76.22,12000.0,29.0385,29.05,28.9966,29.0309,12000.0
2009-04-30 12:00:00,76.28,76.29,76.22,76.26,7000.0,29.0538,29.0576,29.0309,29.0461,7000.0
2009-04-30 12:10:00,76.29,76.29,76.23,76.28,11200.0,29.0576,29.0576,29.0347,29.0538,11200.0
2009-04-30 12:20:00,76.29,76.32,76.25,76.29,12300.0,29.0576,29.069,29.0423,29.0576,12300.0
2009-04-30 12:30:00,76.29,76.32,76.14,76.32,18100.0,29.0576,29.069,29.0004,29.069,18100.0
2009-04-30 12:40:00,76.31,76.32,76.22,76.26,9500.0,29.0652,29.069,29.0309,29.0461,9500.0
2009-04-30 12:50:00,76.22,76.27,76.22,76.23,10300.0,29.0309,29.05,29.0309,29.0347,10300.0
2009-04-30 13:00:00,76.25,76.25,76.22,76.23,6800.0,29.0423,29.0423,29.0309,29.0347,6800.0
2009-04-30 13:10:00,76.24,76.24,76.21,76.21,11900.0,29.0385,29.0385,29.0271,29.0271,11900.0
2009-04-30 13:20:00,76.2,76.21,76.11,76.12,10300.0,29.0233,29.0271,28.989,28.9928,10300.0
2009-04-30 13:30:00,76.13,76.13,75.98,76.03,14500.0,28.9966,28.9966,28.9395,28.9585,14500.0
2009-04-30 13:40:00,76.03,76.03,75.6,75.71,31100.0,28.9585,28.9585,28.7948,28.8367,31100.0
2009-04-30 13:50:00,75.73,75.75,75.68,75.68,12500.0,28.8443,28.8519,28.8252,28.8252,12500.0
2009-04-30 14:00:00,75.7,75.7,75.61,75.65,8100.0,28.8329,28.8329,28.7986,28.8138,8100.0
2009-04-30 14:10:00,75.64,75.68,75.63,75.65,4600.0,28.81,28.8252,28.8062,28.8138,4600.0
2009-04-30 14:20:00,75.66,75.82,75.66,75.75,12500.0,28.8176,28.8786,28.8176,28.8519,12500.0
2009-04-30 14:30:00,75.77,75.77,75.72,75.73,4600.0,28.8595,28.8595,28.8405,28.8443,4600.0
2009-04-30 14:40:00,75.73,75.87,75.71,75.87,11700.0,28.8443,28.8976,28.8367,28.8976,11700.0
2009-04-30 14:50:00,75.84,75.95,75.84,75.95,8400.0,28.8862,28.9281,28.8862,28.9281,8400.0
2009-04-30 15:00:00,75.95,75.95,75.79,75.84,21500.0,28.9281,28.9281,28.8671,28.8862,21500.0
2009-04-30 15:10:00,75.86,75.92,75.82,75.87,10500.0,28.8938,28.9166,28.8786,28.8976,10500.0
2009-04-30 15:20:00,75.94,75.95,75.55,75.66,35200.0,28.9243,28.9281,28.7757,28.8176,35200.0
2009-04-30 15:30:00,75.66,75.86,75.65,75.85,33100.0,28.8176,28.8938,28.8138,28.89,33100.0
2009-04-30 15:40:00,75.85,76.11,75.84,76.1,47800.0,28.89,28.989,28.8862,28.9852,47800.0
2009-04-30 15:50:00,76.1,76.31,76.06,76.27,75100.0,28.9852,29.0652,28.97,29.05,75100.0
2009-05-01 09:30:00,75.77,76.09,75.6,75.6,40000.0,29.0851,29.2079,29.0198,29.0198,40000.0
2009-05-01 09:40:00,75.62,75.68,75.03,75.1,25800.0,29.0275,29.0505,28.801,28.8279,25800.0
2009-05-01 09:50:00,75.06,75.3,75.01,75.3,16100.0,28.8125,28.9047,28.7934,28.9047,16100.0
2009-05-01 10:00:00,75.25,75.37,75.05,75.22,12300.0,28.8855,28.9315,28.8087,28.874,12300.0
2009-05-01 10:10:00,75.22,75.47,75.06,75.08,18800.0,28.874,28.9699,28.8125,28.8202,18800.0
2009-05-01 10:20:00,75.08,75.16,75.01,75.01,23600.0,28.8202,28.8509,28.7934,28.7934,23600.0
2009-05-01 10:30:00,75.04,75.04,74.61,74.65,39000.0,28.8049,28.8049,28.6398,28.6552,39000.0
2009-05-01 10:40:00,74.64,74.65,74.61,74.65,6400.0,28.6513,28.6552,28.6398,28.6552,6400.0
2009-05-01 10:50:00,74.65,74.88,74.64,74.88,63900.0,28.6552,28.7435,28.6513,28.7435,63900.0
2009-05-01 11:00:00,74.9,75.0,74.9,74.99,15900.0,28.7511,28.7895,28.7511,28.7857,15900.0
2009-05-01 11:10:00,74.97,75.0,74.85,74.97,28600.0,28.778,28.7895,28.7319,28.778,28600.0
2009-05-01 11:20:00,74.98,75.23,74.96,75.09,24100.0,28.7818,28.8778,28.7742,28.8241,24100.0
2009-05-01 11:30:00,75.07,75.1,75.02,75.09,9600.0,28.8164,28.8279,28.7972,28.8241,9600.0
2009-05-01 11:40:00,75.09,75.09,75.0,75.04,11900.0,28.8241,28.8241,28.7895,28.8049,11900.0
2009-05-01 11:50:00,75.05,75.2,75.02,75.06,17300.0,28.8087,28.8663,28.7972,28.8125,17300.0
2009-05-01 12:00:00,75.06,75.33,75.06,75.19,15400.0,28.8125,28.9162,28.8125,28.8624,15400.0
2009-05-01 12:10:00,75.07,75.3,75.06,75.24,5300.0,28.8164,28.9047,28.8125,28.8816,5300.0
2009-05-01 12:20:00,75.22,75.3,75.0,75.1,5200.0,28.874,28.9047,28.7895,28.8279,5200.0
2009-05-01 12:30:00,75.05,75.19,75.0,75.15,7900.0,28.8087,28.8624,28.7895,28.8471,7900.0
2009-05-01 12:40:00,75.08,75.13,75.02,75.07,5500.0,28.8202,28.8394,28.7972,28.8164,5500.0
2009-05-01 12:50:00,75.1,75.17,75.06,75.06,6800.0,28.8279,28.8548,28.8125,28.8125,6800.0
2009-05-01 13:00:00,75.14,75.3,75.08,75.24,16100.0,28.8433,28.9047,28.8202,28.8816,16100.0
2009-05-01 13:10:00,75.26,75.3,75.02,75.26,15100.0,28.8893,28.9047,28.7972,28.8893,15100.0
2009-05-01 13:20:00,75.28,75.3,75.22,75.3,2900.0,28.897,28.9047,28.874,28.9047,2900.0
2009-05-01 13:30:00,75.3,75.54,75.3,75.54,4400.0,28.9047,28.9968,28.9047,28.9968,4400.0
2009-05-01 13:40:00,75.44,75.6,75.44,75.54,6700.0,28.9584,29.0198,28.9584,28.9968,6700.0
2009-05-01 13:50:00,75.58,75.62,75.45,75.62,7100.0,29.0122,29.0275,28.9623,29.0275,7100.0
2009-05-01 14:00:00,75.62,75.64,75.62,75.62,2600.0,29.0275,29.0352,29.0275,29.0275,2600.0
2009-05-01 14:10:00,75.61,75.68,75.51,75.62,13100.0,29.0237,29.0505,28.9853,29.0275,13100.0
2009-05-01 14:20:00,75.67,75.7,75.56,75.59,22600.0,29.0467,29.0582,29.0045,29.016,22600.0
2009-05-01 14:30:00,75.62,75.65,75.49,75.49,10900.0,29.0275,29.039,28.9776,28.9776,10900.0
2009-05-01 14:40:00,75.5,75.6,75.44,75.46,10700.0,28.9814,29.0198,28.9584,28.9661,10700.0
2009-05-01 14:50:00,75.46,75.46,75.22,75.36,8400.0,28.9661,28.9661,28.874,28.9277,8400.0
2009-05-01 15:00:00,75.37,75.37,75.27,75.29,12000.0,28.9315,28.9315,28.8932,28.9008,12000.0
2009-05-01 15:10:00,75.31,75.4,75.27,75.27,21500.0,28.9085,28.9431,28.8932,28.8932,21500.0
2009-05-01 15:20:00,75.27,75.51,75.27,75.51,6500.0,28.8932,28.9853,28.8932,28.9853,6500.0
2009-05-01 15:30:00,75.43,75.52,75.43,75.45,6300.0,28.9546,28.9891,28.9546,28.9623,6300.0
2009-05-01 15:40:00,75.44,75.46,75.37,75.4,6200.0,28.9584,28.9661,28.9315,28.9431,6200.0
2009-05-01 15:50:00,75.34,75.45,75.34,75.45,12700.0,28.92,28.9623,28.92,28.9623,12700.0
2009-05-04 09:30:00,75.89,75.95,75.73,75.8,13900.0,29.1311,29.1542,29.0697,29.0966,13900.0
2009-05-04 09:40:00,75.8,75.83,75.65,75.72,16700.0,29.0966,29.1081,29.039,29.0659,16700.0
2009-05-04 09:50:00,75.7,75.72,75.15,75.48,74900.0,29.0582,29.0659,28.8471,28.9738,74900.0
2009-05-04 10:00:00,75.5,75.94,75.5,75.83,24000.0,28.9814,29.1503,28.9814,29.1081,24000.0
2009-05-04 10:10:00,75.8,75.91,75.68,75.8,33300.0,29.0966,29.1388,29.0505,29.0966,33300.0
2009-05-04 10:20:00,75.81,75.89,75.8,75.87,29400.0,29.1004,29.1311,29.0966,29.1235,29400.0
2009-05-04 10:30:00,75.87,75.91,75.8,75.85,17400.0,29.1235,29.1388,29.0966,29.1158,17400.0
2009-05-04 10:40:00,75.83,75.84,75.7,75.7,22200.0,29.1081,29.112,29.0582,29.0582,22200.0
2009-05-04 10:50:00,75.73,75.85,75.63,75.84,28800.0,29.0697,29.1158,29.0313,29.112,28800.0
2009-05-04 11:00:00,75.85,75.85,75.6,75.78,40300.0,29.1158,29.1158,29.0198,29.0889,40300.0
2009-05-04 11:10:00,75.72,75.76,75.6,75.67,21500.0,29.0659,29.0812,29.0198,29.0467,21500.0
2009-05-04 11:20:00,75.66,75.68,75.6,75.6,18300.0,29.0429,29.0505,29.0198,29.0198,18300.0
2009-05-04 11:30:00,75.6,75.65,75.45,75.52,16600.0,29.0198,29.039,28.9623,28.9891,16600.0
2009-05-04 11:40:00,75.54,75.62,75.3,75.54,9100.0,28.9968,29.0275,28.9047,28.9968,9100.0
2009-05-04 11:50:00,75.53,75.56,75.36,75.39,9200.0,28.993,29.0045,28.9277,28.9392,9200.0
2009-05-04 12:00:00,75.39,75.48,75.36,75.45,13600.0,28.9392,28.9738,28.9277,28.9623,13600.0
2009-05-04 12:10:00,75.39,75.39,75.17,75.27,18400.0,28.9392,28.9392,28.8548,28.8932,18400.0
2009-05-04 12:20:00,75.24,75.25,75.11,75.11,11300.0,28.8816,28.8855,28.8317,28.8317,11300.0
2009-05-04 12:30:00,75.15,75.17,75.0,75.12,30900.0,28.8471,28.8548,28.7895,28.8356,30900.0
2009-05-04 12:40:00,75.11,75.24,75.08,75.17,22000.0,28.8317,28.8816,28.8202,28.8548,22000.0
2009-05-04 12:50:00,75.17,75.4,75.16,75.28,17100.0,28.8548,28.9431,28.8509,28.897,17100.0
2009-05-04 13:00:00,75.3,75.38,75.27,75.27,15700.0,28.9047,28.9354,28.8932,28.8932,15700.0
2009-05-04 13:10:00,75.26,75.36,75.26,75.29,10100.0,28.8893,28.9277,28.8893,28.9008,10100.0
2009-05-04 13:20:00,75.28,75.31,75.23,75.23,7700.0,28.897,28.9085,28.8778,28.8778,7700.0
2009-05-04 13:30:00,75.25,75.35,75.15,75.25,12900.0,28.8855,28.9239,28.8471,28.8855,12900.0
2009-05-04 13:40:00,75.26,75.3,75.15,75.2,12400.0,28.8893,28.9047,28.8471,28.8663,12400.0
2009-05-04 13:50:00,75.2,75.25,75.1,75.17,21300.0,28.8663,28.8855,28.8279,28.8548,21300.0
2009-05-04 14:00:00,75.24,75.25,75.14,75.2,3700.0,28.8816,28.8855,28.8433,28.8663,3700.0
2009-05-04 14:10:00,75.16,75.29,75.14,75.27,2500.0,28.8509,28.9008,28.8433,28.8932,2500.0
2009-05-04 14:20:00,75.28,75.32,75.15,75.18,18200.0,28.897,28.9123,28.8471,28.8586,18200.0
2009-05-04 14:30:00,75.18,75.2,75.11,75.18,10600.0,28.8586,28.8663,28.8317,28.8586,10600.0
2009-05-04 14:40:00,75.17,75.49,75.15,75.49,18300.0,28.8548,28.9776,28.8471,28.9776,18300.0
2009-05-04 14:50:00,75.43,75.46,75.4,75.4,5600.0,28.9546,28.9661,28.9431,28.9431,5600.0
2009-05-04 15:00:00,75.4,75.42,75.1,75.39,124700.0,28.9431,28.9507,28.8279,28.9392,124700.0
2009-05-04 15:10:00,75.4,75.59,75.39,75.59,60900.0,28.9431,29.016,28.9392,29.016,60900.0
2009-05-04 15:20:00,75.55,75.71,75.5,75.53,40200.0,29.0006,29.0621,28.9814,28.993,40200.0
2009-05-04 15:30:00,75.53,75.56,75.36,75.39,6600.0,28.993,29.0045,28.9277,28.9392,6600.0
2009-05-04 15:40:00,75.4,75.43,75.25,75.35,20700.0,28.9431,28.9546,28.8855,28.9239,20700.0
2009-05-04 15:50:00,75.3,75.49,75.28,75.36,32100.0,28.9047,28.9776,28.897,28.9277,32100.0
2009-05-05 09:30:00,75.4,75.87,75.35,75.83,24000.0,28.9431,29.1235,28.9239,29.1081,24000.0
2009-05-05 09:40:00,75.8,75.85,75.57,75.77,24000.0,29.0966,29.1158,29.0083,29.0851,24000.0
2009-05-05 09:50:00,75.68,75.78,75.48,75.63,20300.0,29.0505,29.0889,28.9738,29.0313,20300.0
2009-05-05 10:00:00,75.64,75.95,75.58,75.75,51200.0,29.0352,29.1542,29.0122,29.0774,51200.0
2009-05-05 10:10:00,75.75,75.8,75.75,75.77,15200.0,29.0774,29.0966,29.0774,29.0851,15200.0
2009-05-05 10:20:00,75.77,75.8,75.65,75.72,17000.0,29.0851,29.0966,29.039,29.0659,17000.0
2009-05-05 10:30:00,75.72,75.78,75.67,75.72,11400.0,29.0659,29.0889,29.0467,29.0659,11400.0
2009-05-05 10:40:00,75.72,75.82,75.72,75.77,16500.0,29.0659,29.1043,29.0659,29.0851,16500.0
2009-05-05 10:50:00,75.77,75.79,75.64,75.78,12500.0,29.0851,29.0928,29.0352,29.0889,12500.0
2009-05-05 11:00:00,75.81,75.82,75.77,75.78,9000.0,29.1004,29.1043,29.0851,29.0889,9000.0
2009-05-05 11:10:00,75.78,75.8,75.69,75.69,19500.0,29.0889,29.0966,29.0544,29.0544,19500.0
2009-05-05 11:20:00,75.77,75.79,75.69,75.75,10300.0,29.0851,29.0928,29.0544,29.0774,10300.0
2009-05-05 11:30:00,75.71,75.79,75.7,75.77,11700.0,29.0621,29.0928,29.0582,29.0851,11700.0
2009-05-05 11:40:00,75.78,75.79,75.75,75.78,8700.0,29.0889,29.0928,29.0774,29.0889,8700.0
2009-05-05 11:50:00,75.78,75.8,75.75,75.78,8900.0,29.0889,29.0966,29.0774,29.0889,8900.0
2009-05-05 12:00:00,75.79,75.82,75.68,75.79,15800.0,29.0928,29.1043,29.0505,29.0928,15800.0
2009-05-05 12:10:00,75.78,75.83,75.78,75.83,12100.0,29.0889,29.1081,29.0889,29.1081,12100.0
2009-05-05 12:20:00,75.83,75.83,75.78,75.79,11100.0,29.1081,29.1081,29.0889,29.0928,11100.0
2009-05-05 12:30:00,75.81,75.83,75.76,75.76,15500.0,29.1004,29.1081,29.0812,29.0812,15500.0
2009-05-05 12:40:00,75.79,75.79,75.51,75.73,38500.0,29.0928,29.0928,28.9853,29.0697,38500.0
2009-05-05 12:50:00,75.73,75.75,75.52,75.6,20000.0,29.0697,29.0774,28.9891,29.0198,20000.0
2009-05-05 13:00:00,75.6,75.78,75.6,75.78,12300.0,29.0198,29.0889,29.0198,29.0889,12300.0
2009-05-05 13:10:00,75.76,75.8,75.73,75.77,12800.0,29.0812,29.0966,29.0697,29.0851,12800.0
2009-05-05 13:20:00,75.79,75.79,75.68,75.72,16400.0,29.0928,29.0928,29.0505,29.0659,16400.0
2009-05-05 13:30:00,75.72,75.78,75.53,75.66,56500.0,29.0659,29.0889,28.993,29.0429,56500.0
2009-05-05 13:40:00,75.59,75.79,75.59,75.7,19700.0,29.016,29.0928,29.016,29.0582,19700.0
2009-05-05 13:50:00,75.72,75.78,75.72,75.75,7400.0,29.0659,29.0889,29.0659,29.0774,7400.0
2009-05-05 14:00:00,75.76,75.78,75.71,75.78,11100.0,29.0812,29.0889,29.0621,29.0889,11100.0
2009-05-05 14:10:00,75.78,75.79,75.73,75.78,14700.0,29.0889,29.0928,29.0697,29.0889,14700.0
2009-05-05 14:20:00,75.78,75.79,75.65,75.72,15400.0,29.0889,29.0928,29.039,29.0659,15400.0
2009-05-05 14:30:00,75.74,75.79,75.72,75.78,20600.0,29.0736,29.0928,29.0659,29.0889,20600.0
2009-05-05 14:40:00,75.78,75.83,75.76,75.82,25200.0,29.0889,29.1081,29.0812,29.1043,25200.0
2009-05-05 14:50:00,75.82,75.84,75.78,75.82,17600.0,29.1043,29.112,29.0889,29.1043,17600.0
2009-05-05 15:00:00,75.81,75.83,75.78,75.82,16600.0,29.1004,29.1081,29.0889,29.1043,16600.0
2009-05-05 15:10:00,75.81,75.83,75.8,75.82,20000.0,29.1004,29.1081,29.0966,29.1043,20000.0
2009-05-05 15:20:00,75.83,75.85,75.81,75.82,35900.0,29.1081,29.1158,29.1004,29.1043,35900.0
2009-05-05 15:30:00,75.84,75.9,75.83,75.84,25200.0,29.112,29.135,29.1081,29.112,25200.0
2009-05-05 15:40:00,75.85,75.89,75.78,75.79,29700.0,29.1158,29.1311,29.0889,29.0928,29700.0
2009-05-05 15:50:00,75.82,76.04,75.78,75.94,37900.0,29.1043,29.1887,29.0889,29.1503,37900.0
2009-05-06 09:30:00,76.33,76.4,76.16,76.36,45400.0,29.3,29.3269,29.2348,29.3116,45400.0
2009-05-06 09:40:00,76.36,76.37,76.13,76.21,39700.0,29.3116,29.3154,29.2233,29.254,39700.0
2009-05-06 09:50:00,76.21,76.21,76.16,76.21,12600.0,29.254,29.254,29.2348,29.254,12600.0
2009-05-06 10:00:00,76.21,76.21,75.84,75.91,17900.0,29.254,29.254,29.112,29.1388,17900.0
2009-05-06 10:10:00,75.93,75.93,75.87,75.9,24000.0,29.1465,29.1465,29.1235,29.135,24000.0
2009-05-06 10:20:00,75.9,75.91,75.71,75.75,70300.0,29.135,29.1388,29.0621,29.0774,70300.0
2009-05-06 10:30:00,75.75,75.8,75.7,75.75,32000.0,29.0774,29.0966,29.0582,29.0774,32000.0
2009-05-06 10:40:00,75.74,75.74,75.55,75.6,17200.0,29.0736,29.0736,29.0006,29.0198,17200.0
2009-05-06 10:50:00,75.62,75.75,75.62,75.75,19000.0,29.0275,29.0774,29.0275,29.0774,19000.0
2009-05-06 11:00:00,75.75,76.09,75.74,76.09,9600.0,29.0774,29.2079,29.0736,29.2079,9600.0
2009-05-06 11:10:00,75.94,76.21,75.94,76.0,16100.0,29.1503,29.254,29.1503,29.1734,16100.0
2009-05-06 11:20:00,76.08,76.15,75.94,75.95,10700.0,29.2041,29.231,29.1503,29.1542,10700.0
2009-05-06 11:30:00,75.95,76.14,75.95,76.02,3900.0,29.1542,29.2271,29.1542,29.1811,3900.0
2009-05-06 11:40:00,76.0,76.07,75.95,75.97,8600.0,29.1734,29.2002,29.1542,29.1619,8600.0
2009-05-06 11:50:00,75.97,76.15,75.96,76.07,6200.0,29.1619,29.231,29.158,29.2002,6200.0
2009-05-06 12:00:00,76.06,76.12,76.02,76.02,5800.0,29.1964,29.2194,29.1811,29.1811,5800.0
2009-05-06 12:10:00,76.04,76.15,76.04,76.05,20100.0,29.1887,29.231,29.1887,29.1926,20100.0
2009-05-06 12:20:00,76.06,76.09,76.05,76.08,15400.0,29.1964,29.2079,29.1926,29.2041,15400.0
2009-05-06 12:30:00,76.08,76.32,76.0,76.32,29300.0,29.2041,29.2962,29.1734,29.2962,29300.0
2009-05-06 12:40:00,76.25,76.35,76.25,76.29,3200.0,29.2693,29.3077,29.2693,29.2847,3200.0
2009-05-06 12:50:00,76.3,76.33,76.28,76.28,5400.0,29.2885,29.3,29.2809,29.2809,5400.0
2009-05-06 13:00:00,76.32,76.35,76.29,76.34,8200.0,29.2962,29.3077,29.2847,29.3039,8200.0
2009-05-06 13:10:00,76.34,76.35,76.24,76.31,11200.0,29.3039,29.3077,29.2655,29.2924,11200.0
2009-05-06 13:20:00,76.35,76.47,76.35,76.45,8700.0,29.3077,29.3538,29.3077,29.3461,8700.0
2009-05-06 13:30:00,76.45,76.5,76.44,76.48,3200.0,29.3461,29.3653,29.3423,29.3576,3200.0
2009-05-06 13:40:00,76.48,76.5,76.47,76.5,8500.0,29.3576,29.3653,29.3538,29.3653,8500.0
2009-05-06 13:50:00,76.5,76.52,76.48,76.52,18200.0,29.3653,29.373,29.3576,29.373,18200.0
2009-05-06 14:00:00,76.54,76.58,76.48,76.52,28500.0,29.3807,29.396,29.3576,29.373,28500.0
2009-05-06 14:10:00,76.51,76.63,76.5,76.56,39600.0,29.3691,29.4152,29.3653,29.3883,39600.0
2009-05-06 14:20:00,76.61,76.68,76.58,76.65,19400.0,29.4075,29.4344,29.396,29.4229,19400.0
2009-05-06 14:30:00,76.63,76.79,76.63,76.78,35100.0,29.4152,29.4766,29.4152,29.4728,35100.0
2009-05-06 14:40:00,76.75,76.79,76.69,76.69,19900.0,29.4613,29.4766,29.4382,29.4382,19900.0
2009-05-06 14:50:00,76.74,76.77,76.68,76.75,11500.0,29.4574,29.4689,29.4344,29.4613,11500.0
2009-05-06 15:00:00,76.68,76.74,76.62,76.65,19100.0,29.4344,29.4574,29.4114,29.4229,19100.0
2009-05-06 15:10:00,76.66,76.72,76.65,76.72,21700.0,29.4267,29.4498,29.4229,29.4498,21700.0
2009-05-06 15:20:00,76.7,76.75,76.62,76.62,14800.0,29.4421,29.4613,29.4114,29.4114,14800.0
2009-05-06 15:30:00,76.64,76.67,76.62,76.63,9400.0,29.419,29.4306,29.4114,29.4152,9400.0
2009-05-06 15:40:00,76.65,76.68,76.63,76.64,11300.0,29.4229,29.4344,29.4152,29.419,11300.0
2009-05-06 15:50:00,76.63,76.66,76.6,76.66,11800.0,29.4152,29.4267,29.4037,29.4267,11800.0
2009-05-07 09:30:00,77.55,77.66,76.68,77.19,81200.0,29.7684,29.8106,29.4344,29.6302,81200.0
2009-05-07 09:40:00,77.34,77.49,77.22,77.29,32400.0,29.6877,29.7453,29.6417,29.6686,32400.0
2009-05-07 09:50:00,77.28,77.34,76.7,76.94,25600.0,29.6647,29.6877,29.4421,29.5342,25600.0
2009-05-07 10:00:00,76.9,76.9,76.69,76.84,36500.0,29.5188,29.5188,29.4382,29.4958,36500.0
2009-05-07 10:10:00,76.76,76.87,76.58,76.58,49900.0,29.4651,29.5073,29.396,29.396,49900.0
2009-05-07 10:20:00,76.6,76.6,76.16,76.17,35400.0,29.4037,29.4037,29.2348,29.2386,35400.0
2009-05-07 10:30:00,76.25,76.53,76.24,76.24,28300.0,29.2693,29.3768,29.2655,29.2655,28300.0
2009-05-07 10:40:00,76.29,76.67,76.29,76.63,77200.0,29.2847,29.4306,29.2847,29.4152,77200.0
2009-05-07 10:50:00,76.67,77.08,76.51,76.51,18900.0,29.4306,29.5879,29.3691,29.3691,18900.0
2009-05-07 11:00:00,76.51,76.8,76.5,76.68,19200.0,29.3691,29.4805,29.3653,29.4344,19200.0
2009-05-07 11:10:00,76.65,76.85,76.61,76.72,14300.0,29.4229,29.4997,29.4075,29.4498,14300.0
2009-05-07 11:20:00,76.74,76.88,76.59,76.59,22200.0,29.4574,29.5112,29.3999,29.3999,22200.0
2009-05-07 11:30:00,76.57,76.76,76.57,76.68,11300.0,29.3922,29.4651,29.3922,29.4344,11300.0
2009-05-07 11:40:00,76.69,76.8,76.62,76.77,11700.0,29.4382,29.4805,29.4114,29.4689,11700.0
2009-05-07 11:50:00,76.8,76.9,76.72,76.8,8300.0,29.4805,29.5188,29.4498,29.4805,8300.0
2009-05-07 12:00:00,76.82,77.0,76.75,76.77,8400.0,29.4881,29.5572,29.4613,29.4689,8400.0
2009-05-07 12:10:00,76.75,77.0,76.74,76.83,14400.0,29.4613,29.5572,29.4574,29.492,14400.0
2009-05-07 12:20:00,76.87,76.97,76.72,76.95,56800.0,29.5073,29.5457,29.4498,29.538,56800.0
2009-05-07 12:30:00,76.91,76.96,76.82,76.95,15500.0,29.5227,29.5419,29.4881,29.538,15500.0
2009-05-07 12:40:00,76.89,76.95,76.88,76.94,8400.0,29.515,29.538,29.5112,29.5342,8400.0
2009-05-07 12:50:00,76.95,76.95,76.81,76.9,7700.0,29.538,29.538,29.4843,29.5188,7700.0
2009-05-07 13:00:00,76.88,76.91,76.71,76.8,13800.0,29.5112,29.5227,29.4459,29.4805,13800.0
2009-05-07 13:10:00,76.74,76.93,76.74,76.8,8700.0,29.4574,29.5304,29.4574,29.4805,8700.0
2009-05-07 13:20:00,76.84,76.93,76.81,76.83,12000.0,29.4958,29.5304,29.4843,29.492,12000.0
2009-05-07 13:30:00,76.85,76.87,76.71,76.72,13000.0,29.4997,29.5073,29.4459,29.4498,13000.0
2009-05-07 13:40:00,76.71,76.81,76.66,76.74,18800.0,29.4459,29.4843,29.4267,29.4574,18800.0
2009-05-07 13:50:00,76.72,76.72,76.51,76.68,49100.0,29.4498,29.4498,29.3691,29.4344,49100.0
2009-05-07 14:00:00,76.67,76.69,76.52,76.6,16900.0,29.4306,29.4382,29.373,29.4037,16900.0
2009-05-07 14:10:00,76.59,76.7,76.52,76.54,26100.0,29.3999,29.4421,29.373,29.3807,26100.0
2009-05-07 14:20:00,76.54,76.59,76.52,76.55,28700.0,29.3807,29.3999,29.373,29.3845,28700.0
2009-05-07 14:30:00,76.55,76.58,76.4,76.43,58800.0,29.3845,29.396,29.3269,29.3384,58800.0
2009-05-07 14:40:00,76.36,76.36,75.77,75.95,83900.0,29.3116,29.3116,29.0851,29.1542,83900.0
2009-05-07 14:50:00,75.82,75.93,75.33,75.5,42400.0,29.1043,29.1465,28.9162,28.9814,42400.0
2009-05-07 15:00:00,75.54,75.6,75.25,75.52,59100.0,28.9968,29.0198,28.8855,28.9891,59100.0
2009-05-07 15:10:00,75.46,75.61,75.26,75.3,60200.0,28.9661,29.0237,28.8893,28.9047,60200.0
2009-05-07 15:20:00,75.27,75.38,75.15,75.18,52600.0,28.8932,28.9354,28.8471,28.8586,52600.0
2009-05-07 15:30:00,75.16,75.69,74.85,75.06,147700.0,28.8509,29.0544,28.7319,28.8125,147700.0
2009-05-07 15:40:00,75.05,75.65,75.0,75.29,43000.0,28.8087,29.039,28.7895,28.9008,43000.0
2009-05-07 15:50:00,75.29,75.45,74.79,75.45,56500.0,28.9008,28.9623,28.7089,28.9623,56500.0
2009-05-08 09:30:00,76.43,76.71,76.3,76.47,72800.0,29.3384,29.4459,29.2885,29.3538,72800.0
2009-05-08 09:40:00,76.47,76.66,76.42,76.62,25300.0,29.3538,29.4267,29.3346,29.4114,25300.0
2009-05-08 09:50:00,76.61,76.92,76.55,76.87,25600.0,29.4075,29.5265,29.3845,29.5073,25600.0
2009-05-08 10:00:00,76.82,76.89,76.73,76.82,18500.0,29.4881,29.515,29.4536,29.4881,18500.0
2009-05-08 10:10:00,76.82,77.0,76.82,76.9,19600.0,29.4881,29.5572,29.4881,29.5188,19600.0
2009-05-08 10:20:00,76.9,76.99,76.82,76.97,26200.0,29.5188,29.5534,29.4881,29.5457,26200.0
2009-05-08 10:30:00,76.9,76.97,76.82,76.9,15800.0,29.5188,29.5457,29.4881,29.5188,15800.0
2009-05-08 10:40:00,76.9,76.97,76.87,76.94,19700.0,29.5188,29.5457,29.5073,29.5342,19700.0
2009-05-08 10:50:00,76.98,76.98,76.79,76.97,21900.0,29.5496,29.5496,29.4766,29.5457,21900.0
2009-05-08 11:00:00,76.97,77.0,76.79,76.82,50600.0,29.5457,29.5572,29.4766,29.4881,50600.0
2009-05-08 11:10:00,76.93,76.99,76.79,76.93,53800.0,29.5304,29.5534,29.4766,29.5304,53800.0
2009-05-08 11:20:00,76.9,76.95,76.79,76.81,19500.0,29.5188,29.538,29.4766,29.4843,19500.0
2009-05-08 11:30:00,76.85,76.97,76.82,76.86,11700.0,29.4997,29.5457,29.4881,29.5035,11700.0
2009-05-08 11:40:00,76.86,76.86,76.79,76.8,68800.0,29.5035,29.5035,29.4766,29.4805,68800.0
2009-05-08 11:50:00,76.8,76.83,76.79,76.83,29000.0,29.4805,29.492,29.4766,29.492,29000.0
2009-05-08 12:00:00,76.8,76.97,76.77,76.94,39900.0,29.4805,29.5457,29.4689,29.5342,39900.0
2009-05-08 12:10:00,76.94,76.99,76.92,76.97,8200.0,29.5342,29.5534,29.5265,29.5457,8200.0
2009-05-08 12:20:00,76.96,76.97,76.83,76.83,14100.0,29.5419,29.5457,29.492,29.492,14100.0
2009-05-08 12:30:00,76.82,76.93,76.82,76.93,16400.0,29.4881,29.5304,29.4881,29.5304,16400.0
2009-05-08 12:40:00,76.89,76.96,76.88,76.91,24900.0,29.515,29.5419,29.5112,29.5227,24900.0
2009-05-08 12:50:00,76.9,76.97,76.9,76.9,22800.0,29.5188,29.5457,29.5188,29.5188,22800.0
2009-05-08 13:00:00,76.9,76.92,76.7,76.72,26500.0,29.5188,29.5265,29.4421,29.4498,26500.0
2009-05-08 13:10:00,76.68,76.79,76.4,76.45,17300.0,29.4344,29.4766,29.3269,29.3461,17300.0
2009-05-08 13:20:00,76.4,76.7,76.4,76.58,23800.0,29.3269,29.4421,29.3269,29.396,23800.0
2009-05-08 13:30:00,76.61,76.79,76.5,76.53,45900.0,29.4075,29.4766,29.3653,29.3768,45900.0
2009-05-08 13:40:00,76.53,76.68,76.23,76.23,30200.0,29.3768,29.4344,29.2617,29.2617,30200.0
2009-05-08 13:50:00,76.28,76.41,76.21,76.41,21000.0,29.2809,29.3308,29.254,29.3308,21000.0
2009-05-08 14:00:00,76.38,76.48,76.29,76.37,25400.0,29.3192,29.3576,29.2847,29.3154,25400.0
2009-05-08 14:10:00,76.33,77.02,76.32,76.77,78100.0,29.3,29.5649,29.2962,29.4689,78100.0
2009-05-08 14:20:00,76.8,77.04,76.67,76.84,44500.0,29.4805,29.5726,29.4306,29.4958,44500.0
2009-05-08 14:30:00,76.82,77.1,76.8,77.08,48900.0,29.4881,29.5956,29.4805,29.5879,48900.0
2009-05-08 14:40:00,77.07,77.1,76.93,77.08,60100.0,29.5841,29.5956,29.5304,29.5879,60100.0
2009-05-08 14:50:00,77.08,77.1,76.96,76.96,31300.0,29.5879,29.5956,29.5419,29.5419,31300.0
2009-05-08 15:00:00,77.01,77.1,76.8,76.95,18200.0,29.5611,29.5956,29.4805,29.538,18200.0
2009-05-08 15:10:00,76.93,76.95,76.74,76.8,13200.0,29.5304,29.538,29.4574,29.4805,13200.0
2009-05-08 15:20:00,76.82,76.95,76.74,76.85,18000.0,29.4881,29.538,29.4574,29.4997,18000.0
2009-05-08 15:30:00,76.79,76.95,76.6,76.75,24400.0,29.4766,29.538,29.4037,29.4613,24400.0
2009-05-08 15:40:00,76.71,76.9,76.71,76.81,20800.0,29.4459,29.5188,29.4459,29.4843,20800.0
2009-05-08 15:50:00,76.74,76.82,76.71,76.75,53300.0,29.4574,29.4881,29.4459,29.4613,53300.0
2009-05-11 09:30:00,76.57,76.77,76.01,76.15,38700.0,29.3922,29.4689,29.1772,29.231,38700.0
2009-05-11 09:40:00,76.15,76.55,76.15,76.28,51400.0,29.231,29.3845,29.231,29.2809,51400.0
2009-05-11 09:50:00,76.29,76.37,76.24,76.37,15200.0,29.2847,29.3154,29.2655,29.3154,15200.0
2009-05-11 10:00:00,76.38,76.38,76.2,76.22,16800.0,29.3192,29.3192,29.2501,29.2578,16800.0
2009-05-11 10:10:00,76.21,76.21,75.42,75.93,38700.0,29.254,29.254,28.9507,29.1465,38700.0
2009-05-11 10:20:00,75.93,75.98,75.81,75.91,12900.0,29.1465,29.1657,29.1004,29.1388,12900.0
2009-05-11 10:30:00,75.93,76.3,75.86,76.3,10200.0,29.1465,29.2885,29.1196,29.2885,10200.0
2009-05-11 10:40:00,76.3,76.51,76.25,76.28,15500.0,29.2885,29.3691,29.2693,29.2809,15500.0
2009-05-11 10:50:00,76.23,76.49,76.22,76.33,16700.0,29.2617,29.3615,29.2578,29.3,16700.0
2009-05-11 11:00:00,76.27,76.37,76.23,76.31,7400.0,29.277,29.3154,29.2617,29.2924,7400.0
2009-05-11 11:10:00,76.36,76.37,76.18,76.31,6800.0,29.3116,29.3154,29.2425,29.2924,6800.0
2009-05-11 11:20:00,76.34,76.35,76.16,76.17,11200.0,29.3039,29.3077,29.2348,29.2386,11200.0
2009-05-11 11:30:00,76.2,76.34,76.2,76.29,10400.0,29.2501,29.3039,29.2501,29.2847,10400.0
2009-05-11 11:40:00,76.24,76.49,76.2,76.3,18000.0,29.2655,29.3615,29.2501,29.2885,18000.0
2009-05-11 11:50:00,76.27,76.32,76.17,76.32,8200.0,29.277,29.2962,29.2386,29.2962,8200.0
2009-05-11 12:00:00,76.32,76.34,76.25,76.29,8400.0,29.2962,29.3039,29.2693,29.2847,8400.0
2009-05-11 12:10:00,76.25,76.26,76.1,76.1,8500.0,29.2693,29.2732,29.2118,29.2118,8500.0
2009-05-11 12:20:00,76.13,76.15,76.01,76.01,6500.0,29.2233,29.231,29.1772,29.1772,6500.0
2009-05-11 12:30:00,76.06,76.2,76.04,76.14,7400.0,29.1964,29.2501,29.1887,29.2271,7400.0
2009-05-11 12:40:00,76.14,76.15,76.1,76.1,6200.0,29.2271,29.231,29.2118,29.2118,6200.0
2009-05-11 12:50:00,76.12,76.2,76.1,76.12,4600.0,29.2194,29.2501,29.2118,29.2194,4600.0
2009-05-11 13:00:00,76.11,76.11,76.0,76.06,10300.0,29.2156,29.2156,29.1734,29.1964,10300.0
2009-05-11 13:10:00,76.01,76.05,76.0,76.02,5900.0,29.1772,29.1926,29.1734,29.1811,5900.0
2009-05-11 13:20:00,76.0,76.18,76.0,76.04,8300.0,29.1734,29.2425,29.1734,29.1887,8300.0
2009-05-11 13:30:00,76.02,76.35,76.02,76.23,8800.0,29.1811,29.3077,29.1811,29.2617,8800.0
2009-05-11 13:40:00,76.17,76.35,76.16,76.31,10100.0,29.2386,29.3077,29.2348,29.2924,10100.0
2009-05-11 13:50:00,76.33,76.35,76.19,76.29,14000.0,29.3,29.3077,29.2463,29.2847,14000.0
2009-05-11 14:00:00,76.28,76.31,76.21,76.25,6900.0,29.2809,29.2924,29.254,29.2693,6900.0
2009-05-11 14:10:00,76.27,76.35,76.21,76.31,11100.0,29.277,29.3077,29.254,29.2924,11100.0
2009-05-11 14:20:00,76.33,76.34,76.26,76.3,9900.0,29.3,29.3039,29.2732,29.2885,9900.0
2009-05-11 14:30:00,76.27,76.34,76.1,76.15,16100.0,29.277,29.3039,29.2118,29.231,16100.0
2009-05-11 14:40:00,76.12,76.32,76.12,76.18,11200.0,29.2194,29.2962,29.2194,29.2425,11200.0
2009-05-11 14:50:00,76.21,76.3,76.17,76.27,9100.0,29.254,29.2885,29.2386,29.277,9100.0
2009-05-11 15:00:00,76.25,76.28,76.2,76.21,7100.0,29.2693,29.2809,29.2501,29.254,7100.0
2009-05-11 15:10:00,76.21,76.25,76.19,76.24,8800.0,29.254,29.2693,29.2463,29.2655,8800.0
2009-05-11 15:20:00,76.26,76.26,76.1,76.23,6400.0,29.2732,29.2732,29.2118,29.2617,6400.0
2009-05-11 15:30:00,76.23,76.35,76.2,76.32,10500.0,29.2617,29.3077,29.2501,29.2962,10500.0
2009-05-11 15:40:00,76.32,76.37,76.32,76.33,6100.0,29.2962,29.3154,29.2962,29.3,6100.0
2009-05-11 15:50:00,76.3,76.51,76.23,76.51,27700.0,29.2885,29.3691,29.2617,29.3691,27700.0
2009-05-12 09:30:00,75.9,76.58,75.9,76.43,16900.0,29.135,29.396,29.135,29.3384,16900.0
2009-05-12 09:40:00,76.42,76.45,76.23,76.32,9800.0,29.3346,29.3461,29.2617,29.2962,9800.0
2009-05-12 09:50:00,76.32,76.32,76.22,76.29,6700.0,29.2962,29.2962,29.2578,29.2847,6700.0
2009-05-12 10:00:00,76.24,76.27,76.03,76.18,4800.0,29.2655,29.277,29.1849,29.2425,4800.0
2009-05-12 10:10:00,76.16,76.25,75.98,75.98,43700.0,29.2348,29.2693,29.1657,29.1657,43700.0
2009-05-12 10:20:00,75.96,76.0,75.7,75.75,42800.0,29.158,29.1734,29.0582,29.0774,42800.0
2009-05-12 10:30:00,75.73,75.84,75.73,75.84,13600.0,29.0697,29.112,29.0697,29.112,13600.0
2009-05-12 10:40:00,75.83,75.84,75.76,75.82,6900.0,29.1081,29.112,29.0812,29.1043,6900.0
2009-05-12 10:50:00,75.83,75.97,75.81,75.94,16300.0,29.1081,29.1619,29.1004,29.1503,16300.0
2009-05-12 11:00:00,75.9,76.08,75.88,75.93,17800.0,29.135,29.2041,29.1273,29.1465,17800.0
2009-05-12 11:10:00,75.99,76.0,75.81,75.9,12000.0,29.1695,29.1734,29.1004,29.135,12000.0
2009-05-12 11:20:00,75.91,76.03,75.81,75.88,16000.0,29.1388,29.1849,29.1004,29.1273,16000.0
2009-05-12 11:30:00,75.97,76.06,75.93,76.05,16100.0,29.1619,29.1964,29.1465,29.1926,16100.0
2009-05-12 11:40:00,76.06,76.15,76.03,76.09,13800.0,29.1964,29.231,29.1849,29.2079,13800.0
2009-05-12 11:50:00,76.07,76.17,76.07,76.16,11500.0,29.2002,29.2386,29.2002,29.2348,11500.0
2009-05-12 12:00:00,76.16,76.17,76.08,76.17,13200.0,29.2348,29.2386,29.2041,29.2386,13200.0
2009-05-12 12:10:00,76.12,76.25,76.12,76.21,16400.0,29.2194,29.2693,29.2194,29.254,16400.0
2009-05-12 12:20:00,76.21,76.22,76.14,76.19,11600.0,29.254,29.2578,29.2271,29.2463,11600.0
2009-05-12 12:30:00,76.19,76.19,76.07,76.13,6500.0,29.2463,29.2463,29.2002,29.2233,6500.0
2009-05-12 12:40:00,76.11,76.11,75.8,76.03,106600.0,29.2156,29.2156,29.0966,29.1849,106600.0
2009-05-12 12:50:00,75.91,76.14,75.88,76.11,14800.0,29.1388,29.2271,29.1273,29.2156,14800.0
2009-05-12 13:00:00,76.12,76.12,75.99,76.06,6100.0,29.2194,29.2194,29.1695,29.1964,6100.0
2009-05-12 13:10:00,76.06,76.08,76.02,76.08,12200.0,29.1964,29.2041,29.1811,29.2041,12200.0
2009-05-12 13:20:00,76.08,76.1,75.83,75.86,16400.0,29.2041,29.2118,29.1081,29.1196,16400.0
2009-05-12 13:30:00,75.82,75.86,75.81,75.86,27100.0,29.1043,29.1196,29.1004,29.1196,27100.0
2009-05-12 13:40:00,75.87,75.89,75.83,75.84,11800.0,29.1235,29.1311,29.1081,29.112,11800.0
2009-05-12 13:50:00,75.83,75.85,75.83,75.85,3900.0,29.1081,29.1158,29.1081,29.1158,3900.0
2009-05-12 14:00:00,75.84,75.89,75.84,75.89,8300.0,29.112,29.1311,29.112,29.1311,8300.0
2009-05-12 14:10:00,75.88,75.94,75.86,75.93,9500.0,29.1273,29.1503,29.1196,29.1465,9500.0
2009-05-12 14:20:00,75.91,75.99,75.9,75.98,12500.0,29.1388,29.1695,29.135,29.1657,12500.0
2009-05-12 14:30:00,75.98,76.1,75.95,76.1,11900.0,29.1657,29.2118,29.1542,29.2118,11900.0
2009-05-12 14:40:00,76.05,76.26,76.05,76.19,20000.0,29.1926,29.2732,29.1926,29.2463,20000.0
2009-05-12 14:50:00,76.2,76.2,76.11,76.2,11600.0,29.2501,29.2501,29.2156,29.2501,11600.0
2009-05-12 15:00:00,76.2,76.46,76.19,76.4,28500.0,29.2501,29.3499,29.2463,29.3269,28500.0
2009-05-12 15:10:00,76.36,76.41,76.34,76.41,9200.0,29.3116,29.3308,29.3039,29.3308,9200.0
2009-05-12 15:20:00,76.41,76.53,76.39,76.49,8300.0,29.3308,29.3768,29.3231,29.3615,8300.0
2009-05-12 15:30:00,76.49,76.63,76.42,76.56,17100.0,29.3615,29.4152,29.3346,29.3883,17100.0
2009-05-12 15:40:00,76.54,76.65,76.52,76.62,10900.0,29.3807,29.4229,29.373,29.4114,10900.0
2009-05-12 15:50:00,76.61,76.62,76.53,76.6,15400.0,29.4075,29.4114,29.3768,29.4037,15400.0
2009-05-13 09:30:00,76.44,76.52,75.5,75.74,81100.0,29.3423,29.373,28.9814,29.0736,81100.0
2009-05-13 09:40:00,75.69,75.95,75.65,75.92,22500.0,29.0544,29.1542,29.039,29.1427,22500.0
2009-05-13 09:50:00,75.95,76.05,75.8,75.96,17700.0,29.1542,29.1926,29.0966,29.158,17700.0
2009-05-13 10:00:00,75.92,76.48,75.92,76.07,127900.0,29.1427,29.3576,29.1427,29.2002,127900.0
2009-05-13 10:10:00,76.14,76.14,75.84,75.9,13000.0,29.2271,29.2271,29.112,29.135,13000.0
2009-05-13 10:20:00,75.9,75.9,75.59,75.72,40100.0,29.135,29.135,29.016,29.0659,40100.0
2009-05-13 10:30:00,75.72,75.75,75.5,75.65,46900.0,29.0659,29.0774,28.9814,29.039,46900.0
2009-05-13 10:40:00,75.66,75.74,75.59,75.7,10700.0,29.0429,29.0736,29.016,29.0582,10700.0
2009-05-13 10:50:00,75.7,75.77,75.61,75.62,8700.0,29.0582,29.0851,29.0237,29.0275,8700.0
2009-05-13 11:00:00,75.69,75.75,75.53,75.57,6100.0,29.0544,29.0774,28.993,29.0083,6100.0
2009-05-13 11:10:00,75.63,75.78,75.54,75.62,20200.0,29.0313,29.0889,28.9968,29.0275,20200.0
2009-05-13 11:20:00,75.58,75.62,75.5,75.51,25100.0,29.0122,29.0275,28.9814,28.9853,25100.0
2009-05-13 11:30:00,75.59,75.91,75.5,75.64,25200.0,29.016,29.1388,28.9814,29.0352,25200.0
2009-05-13 11:40:00,75.58,75.66,75.55,75.63,10300.0,29.0122,29.0429,29.0006,29.0313,10300.0
2009-05-13 11:50:00,75.63,75.7,75.6,75.66,5100.0,29.0313,29.0582,29.0198,29.0429,5100.0
2009-05-13 12:00:00,75.64,75.86,75.64,75.76,9300.0,29.0352,29.1196,29.0352,29.0812,9300.0
2009-05-13 12:10:00,75.77,75.82,75.67,75.81,8000.0,29.0851,29.1043,29.0467,29.1004,8000.0
2009-05-13 12:20:00,75.76,75.81,75.72,75.76,4800.0,29.0812,29.1004,29.0659,29.0812,4800.0
2009-05-13 12:30:00,75.76,75.77,75.51,75.62,13700.0,29.0812,29.0851,28.9853,29.0275,13700.0
2009-05-13 12:40:00,75.61,75.68,75.6,75.62,5200.0,29.0237,29.0505,29.0198,29.0275,5200.0
2009-05-13 12:50:00,75.62,75.8,75.6,75.67,11400.0,29.0275,29.0966,29.0198,29.0467,11400.0
2009-05-13 13:00:00,75.73,75.73,75.57,75.63,30000.0,29.0697,29.0697,29.0083,29.0313,30000.0
2009-05-13 13:10:00,75.65,75.73,75.62,75.63,12900.0,29.039,29.0697,29.0275,29.0313,12900.0
2009-05-13 13:20:00,75.63,75.66,75.55,75.57,65800.0,29.0313,29.0429,29.0006,29.0083,65800.0
2009-05-13 13:30:00,75.6,75.66,75.57,75.61,46600.0,29.0198,29.0429,29.0083,29.0237,46600.0
2009-05-13 13:40:00,75.61,75.65,75.61,75.62,27100.0,29.0237,29.039,29.0237,29.0275,27100.0
2009-05-13 13:50:00,75.62,75.69,75.61,75.61,10300.0,29.0275,29.0544,29.0237,29.0237,10300.0
2009-05-13 14:00:00,75.62,75.62,75.59,75.6,35500.0,29.0275,29.0275,29.016,29.0198,35500.0
2009-05-13 14:10:00,75.59,75.65,75.55,75.61,47800.0,29.016,29.039,29.0006,29.0237,47800.0
2009-05-13 14:20:00,75.6,75.67,75.57,75.57,30700.0,29.0198,29.0467,29.0083,29.0083,30700.0
2009-05-13 14:30:00,75.6,75.63,75.59,75.59,9400.0,29.0198,29.0313,29.016,29.016,9400.0
2009-05-13 14:40:00,75.6,75.64,75.57,75.59,26800.0,29.0198,29.0352,29.0083,29.016,26800.0
2009-05-13 14:50:00,75.59,75.74,75.58,75.73,32700.0,29.016,29.0736,29.0122,29.0697,32700.0
2009-05-13 15:00:00,75.73,75.98,75.73,75.81,47500.0,29.0697,29.1657,29.0697,29.1004,47500.0
2009-05-13 15:10:00,75.9,75.9,75.59,75.59,10700.0,29.135,29.135,29.016,29.016,10700.0
2009-05-13 15:20:00,75.6,75.88,75.57,75.84,26600.0,29.0198,29.1273,29.0083,29.112,26600.0
2009-05-13 15:30:00,75.78,75.82,75.69,75.82,13500.0,29.0889,29.1043,29.0544,29.1043,13500.0
2009-05-13 15:40:00,75.82,75.87,75.69,75.84,14600.0,29.1043,29.1235,29.0544,29.112,14600.0
2009-05-13 15:50:00,75.82,75.87,75.64,75.81,26100.0,29.1043,29.1235,29.0352,29.1004,26100.0
2009-05-14 09:30:00,75.51,75.63,75.3,75.43,27200.0,28.9853,29.0313,28.9047,28.9546,27200.0
2009-05-14 09:40:00,75.46,75.46,75.09,75.1,82100.0,28.9661,28.9661,28.8241,28.8279,82100.0
2009-05-14 09:50:00,75.23,75.23,74.57,74.76,119200.0,28.8778,28.8778,28.6245,28.6974,119200.0
2009-05-14 10:00:00,74.77,74.82,74.42,74.65,43900.0,28.7012,28.7204,28.5669,28.6552,43900.0
2009-05-14 10:10:00,74.55,74.61,74.39,74.57,56300.0,28.6168,28.6398,28.5554,28.6245,56300.0
2009-05-14 10:20:00,74.59,74.65,74.54,74.57,14100.0,28.6321,28.6552,28.6129,28.6245,14100.0
2009-05-14 10:30:00,74.55,74.74,74.55,74.73,28300.0,28.6168,28.6897,28.6168,28.6859,28300.0
2009-05-14 10:40:00,74.74,74.94,74.7,74.89,42500.0,28.6897,28.7665,28.6744,28.7473,42500.0
2009-05-14 10:50:00,74.9,75.0,74.86,74.99,58400.0,28.7511,28.7895,28.7358,28.7857,58400.0
2009-05-14 11:00:00,75.0,75.21,74.99,75.13,76400.0,28.7895,28.8701,28.7857,28.8394,76400.0
2009-05-14 11:10:00,75.13,75.38,75.13,75.32,43000.0,28.8394,28.9354,28.8394,28.9123,43000.0
2009-05-14 11:20:00,75.34,75.4,75.3,75.35,17300.0,28.92,28.9431,28.9047,28.9239,17300.0
2009-05-14 11:30:00,75.39,75.45,75.17,75.2,14800.0,28.9392,28.9623,28.8548,28.8663,14800.0
2009-05-14 11:40:00,75.15,75.15,75.07,75.15,9200.0,28.8471,28.8471,28.8164,28.8471,9200.0
2009-05-14 11:50:00,75.12,75.14,74.96,75.05,9100.0,28.8356,28.8433,28.7742,28.8087,9100.0
2009-05-14 12:00:00,75.02,75.19,75.02,75.18,15700.0,28.7972,28.8624,28.7972,28.8586,15700.0
2009-05-14 12:10:00,75.2,75.25,75.2,75.22,6000.0,28.8663,28.8855,28.8663,28.874,6000.0
2009-05-14 12:20:00,75.23,75.26,75.22,75.23,7000.0,28.8778,28.8893,28.874,28.8778,7000.0
2009-05-14 12:30:00,75.22,75.24,75.19,75.19,23800.0,28.874,28.8816,28.8624,28.8624,23800.0
2009-05-14 12:40:00,75.2,75.2,75.15,75.18,12900.0,28.8663,28.8663,28.8471,28.8586,12900.0
2009-05-14 12:50:00,75.17,75.25,75.16,75.23,9400.0,28.8548,28.8855,28.8509,28.8778,9400.0
2009-05-14 13:00:00,75.25,75.35,75.21,75.31,16800.0,28.8855,28.9239,28.8701,28.9085,16800.0
2009-05-14 13:10:00,75.3,75.3,75.15,75.17,9200.0,28.9047,28.9047,28.8471,28.8548,9200.0
2009-05-14 13:20:00,75.16,75.2,75.15,75.17,6800.0,28.8509,28.8663,28.8471,28.8548,6800.0
2009-05-14 13:30:00,75.16,75.17,75.15,75.15,5100.0,28.8509,28.8548,28.8471,28.8471,5100.0
2009-05-14 13:40:00,75.16,75.24,75.15,75.24,6200.0,28.8509,28.8816,28.8471,28.8816,6200.0
2009-05-14 13:50:00,75.23,75.33,75.2,75.26,13100.0,28.8778,28.9162,28.8663,28.8893,13100.0
2009-05-14 14:00:00,75.23,75.35,75.23,75.32,5100.0,28.8778,28.9239,28.8778,28.9123,5100.0
2009-05-14 14:10:00,75.33,75.35,75.33,75.34,1900.0,28.9162,28.9239,28.9162,28.92,1900.0
2009-05-14 14:20:00,75.35,75.37,75.24,75.29,8600.0,28.9239,28.9315,28.8816,28.9008,8600.0
2009-05-14 14:30:00,75.25,75.27,75.15,75.22,8900.0,28.8855,28.8932,28.8471,28.874,8900.0
2009-05-14 14:40:00,75.21,75.32,75.17,75.32,8400.0,28.8701,28.9123,28.8548,28.9123,8400.0
2009-05-14 14:50:00,75.28,75.28,75.15,75.18,11300.0,28.897,28.897,28.8471,28.8586,11300.0
2009-05-14 15:00:00,75.18,75.18,75.15,75.16,14700.0,28.8586,28.8586,28.8471,28.8509,14700.0
2009-05-14 15:10:00,75.16,75.17,75.15,75.16,14600.0,28.8509,28.8548,28.8471,28.8509,14600.0
2009-05-14 15:20:00,75.16,75.35,75.15,75.35,33200.0,28.8509,28.9239,28.8471,28.9239,33200.0
2009-05-14 15:30:00,75.31,75.31,75.15,75.18,5500.0,28.9085,28.9085,28.8471,28.8586,5500.0
2009-05-14 15:40:00,75.17,75.25,75.15,75.15,20200.0,28.8548,28.8855,28.8471,28.8471,20200.0
2009-05-14 15:50:00,75.15,75.25,74.95,74.95,30300.0,28.8471,28.8855,28.7703,28.7703,30300.0
2009-05-15 09:30:00,74.85,74.85,74.6,74.7,28100.0,28.7319,28.7319,28.636,28.6744,28100.0
2009-05-15 09:40:00,74.7,74.7,74.58,74.65,9100.0,28.6744,28.6744,28.6283,28.6552,9100.0
2009-05-15 09:50:00,74.65,74.89,74.65,74.77,10300.0,28.6552,28.7473,28.6552,28.7012,10300.0
2009-05-15 10:00:00,74.72,74.8,74.61,74.76,28000.0,28.682,28.7127,28.6398,28.6974,28000.0
2009-05-15 10:10:00,74.76,74.88,74.76,74.87,7200.0,28.6974,28.7435,28.6974,28.7396,7200.0
2009-05-15 10:20:00,74.85,74.88,74.69,74.69,5500.0,28.7319,28.7435,28.6705,28.6705,5500.0
2009-05-15 10:30:00,74.71,74.75,74.71,74.75,7400.0,28.6782,28.6935,28.6782,28.6935,7400.0
2009-05-15 10:40:00,74.75,74.75,74.67,74.74,17500.0,28.6935,28.6935,28.6628,28.6897,17500.0
2009-05-15 10:50:00,74.75,74.75,74.68,74.72,3500.0,28.6935,28.6935,28.6667,28.682,3500.0
2009-05-15 11:00:00,74.73,74.73,74.6,74.7,16000.0,28.6859,28.6859,28.636,28.6744,16000.0
2009-05-15 11:10:00,74.67,74.73,74.6,74.69,3500.0,28.6628,28.6859,28.636,28.6705,3500.0
2009-05-15 11:20:00,74.68,74.74,74.61,74.71,9600.0,28.6667,28.6897,28.6398,28.6782,9600.0
2009-05-15 11:30:00,74.72,74.85,74.71,74.77,17000.0,28.682,28.7319,28.6782,28.7012,17000.0
2009-05-15 11:40:00,74.77,74.77,74.64,74.72,6700.0,28.7012,28.7012,28.6513,28.682,6700.0
2009-05-15 11:50:00,74.67,74.69,74.4,74.43,21600.0,28.6628,28.6705,28.5592,28.5707,21600.0
2009-05-15 12:00:00,74.49,74.52,74.3,74.39,8500.0,28.5937,28.6053,28.5208,28.5554,8500.0
2009-05-15 12:10:00,74.4,74.66,74.4,74.53,9400.0,28.5592,28.659,28.5592,28.6091,9400.0
2009-05-15 12:20:00,74.57,74.59,74.51,74.57,3200.0,28.6245,28.6321,28.6014,28.6245,3200.0
2009-05-15 12:30:00,74.65,74.65,74.51,74.55,6000.0,28.6552,28.6552,28.6014,28.6168,6000.0
2009-05-15 12:40:00,74.55,74.64,74.46,74.64,8000.0,28.6168,28.6513,28.5822,28.6513,8000.0
2009-05-15 12:50:00,74.45,74.58,74.34,74.58,12800.0,28.5784,28.6283,28.5362,28.6283,12800.0
2009-05-15 13:00:00,74.43,74.43,74.15,74.23,21100.0,28.5707,28.5707,28.4632,28.4939,21100.0
2009-05-15 13:10:00,74.23,74.23,74.03,74.12,16000.0,28.4939,28.4939,28.4172,28.4517,16000.0
2009-05-15 13:20:00,74.12,74.23,73.08,73.76,200900.0,28.4517,28.4939,28.0525,28.3135,200900.0
2009-05-15 13:30:00,73.83,73.95,73.6,73.69,36000.0,28.3404,28.3865,28.2521,28.2867,36000.0
2009-05-15 13:40:00,73.64,73.95,73.64,73.84,11500.0,28.2675,28.3865,28.2675,28.3442,11500.0
2009-05-15 13:50:00,73.84,73.89,73.58,73.81,39800.0,28.3442,28.3634,28.2444,28.3327,39800.0
2009-05-15 14:00:00,73.81,74.04,73.71,73.86,19200.0,28.3327,28.421,28.2943,28.3519,19200.0
2009-05-15 14:10:00,74.0,74.07,73.92,74.05,17400.0,28.4057,28.4325,28.3749,28.4248,17400.0
2009-05-15 14:20:00,74.02,74.07,73.95,73.96,3900.0,28.4133,28.4325,28.3865,28.3903,3900.0
2009-05-15 14:30:00,73.97,74.06,73.91,73.91,15400.0,28.3941,28.4287,28.3711,28.3711,15400.0
2009-05-15 14:40:00,73.88,73.9,73.72,73.81,22100.0,28.3596,28.3673,28.2982,28.3327,22100.0
2009-05-15 14:50:00,73.81,73.89,73.67,73.83,14000.0,28.3327,28.3634,28.279,28.3404,14000.0
2009-05-15 15:00:00,73.84,73.87,73.8,73.85,11800.0,28.3442,28.3558,28.3289,28.3481,11800.0
2009-05-15 15:10:00,73.85,73.95,73.83,73.84,13800.0,28.3481,28.3865,28.3404,28.3442,13800.0
2009-05-15 15:20:00,73.84,73.93,73.82,73.82,20600.0,28.3442,28.3788,28.3366,28.3366,20600.0
2009-05-15 15:30:00,73.83,73.9,73.61,73.76,92300.0,28.3404,28.3673,28.2559,28.3135,92300.0
2009-05-15 15:40:00,73.75,74.04,73.75,73.83,26100.0,28.3097,28.421,28.3097,28.3404,26100.0
2009-05-15 15:50:00,73.86,73.9,73.67,73.81,28800.0,28.3519,28.3673,28.279,28.3327,28800.0
2009-05-18 09:30:00,74.34,75.26,74.32,74.39,80600.0,28.5362,28.8893,28.5285,28.5554,80600.0
2009-05-18 09:40:00,74.39,75.29,74.17,74.75,28400.0,28.5554,28.9008,28.4709,28.6935,28400.0
2009-05-18 09:50:00,74.75,74.85,74.51,74.66,26600.0,28.6935,28.7319,28.6014,28.659,26600.0
2009-05-18 10:00:00,74.72,74.78,74.56,74.66,7800.0,28.682,28.7051,28.6206,28.659,7800.0
2009-05-18 10:10:00,74.68,74.75,74.58,74.71,8500.0,28.6667,28.6935,28.6283,28.6782,8500.0
2009-05-18 10:20:00,74.7,74.76,74.67,74.73,15900.0,28.6744,28.6974,28.6628,28.6859,15900.0
2009-05-18 10:30:00,74.74,74.83,74.29,74.52,36500.0,28.6897,28.7243,28.517,28.6053,36500.0
2009-05-18 10:40:00,74.52,74.6,74.52,74.53,11100.0,28.6053,28.636,28.6053,28.6091,11100.0
2009-05-18 10:50:00,74.56,74.8,74.56,74.7,27800.0,28.6206,28.7127,28.6206,28.6744,27800.0
2009-05-18 11:00:00,74.73,74.85,74.7,74.85,6800.0,28.6859,28.7319,28.6744,28.7319,6800.0
2009-05-18 11:10:00,74.85,74.85,74.64,74.72,9700.0,28.7319,28.7319,28.6513,28.682,9700.0
2009-05-18 11:20:00,74.74,74.8,74.6,74.71,9500.0,28.6897,28.7127,28.636,28.6782,9500.0
2009-05-18 11:30:00,74.75,74.89,74.72,74.83,11800.0,28.6935,28.7473,28.682,28.7243,11800.0
2009-05-18 11:40:00,74.76,74.92,74.75,74.75,8800.0,28.6974,28.7588,28.6935,28.6935,8800.0
2009-05-18 11:50:00,74.77,74.77,74.7,74.7,23300.0,28.7012,28.7012,28.6744,28.6744,23300.0
2009-05-18 12:00:00,74.71,74.85,74.7,74.83,5100.0,28.6782,28.7319,28.6744,28.7243,5100.0
2009-05-18 12:10:00,74.83,74.99,74.8,74.96,14200.0,28.7243,28.7857,28.7127,28.7742,14200.0
2009-05-18 12:20:00,74.94,74.99,74.71,74.93,39900.0,28.7665,28.7857,28.6782,28.7626,39900.0
2009-05-18 12:30:00,74.94,74.98,74.9,74.94,12400.0,28.7665,28.7818,28.7511,28.7665,12400.0
2009-05-18 12:40:00,74.94,75.15,74.94,75.08,49600.0,28.7665,28.8471,28.7665,28.8202,49600.0
2009-05-18 12:50:00,75.08,75.16,75.07,75.12,18800.0,28.8202,28.8509,28.8164,28.8356,18800.0
2009-05-18 13:00:00,75.12,75.15,75.07,75.14,14500.0,28.8356,28.8471,28.8164,28.8433,14500.0
2009-05-18 13:10:00,75.12,75.18,75.08,75.12,16400.0,28.8356,28.8586,28.8202,28.8356,16400.0
2009-05-18 13:20:00,75.16,75.16,75.1,75.12,6200.0,28.8509,28.8509,28.8279,28.8356,6200.0
2009-05-18 13:30:00,75.12,75.14,75.1,75.1,19700.0,28.8356,28.8433,28.8279,28.8279,19700.0
2009-05-18 13:40:00,75.09,75.12,74.98,75.07,26100.0,28.8241,28.8356,28.7818,28.8164,26100.0
2009-05-18 13:50:00,75.1,75.15,75.01,75.02,9400.0,28.8279,28.8471,28.7934,28.7972,9400.0
2009-05-18 14:00:00,75.06,75.14,74.99,75.0,17600.0,28.8125,28.8433,28.7857,28.7895,17600.0
2009-05-18 14:10:00,75.09,75.1,75.02,75.1,3500.0,28.8241,28.8279,28.7972,28.8279,3500.0
2009-05-18 14:20:00,75.05,75.21,75.05,75.2,10900.0,28.8087,28.8701,28.8087,28.8663,10900.0
2009-05-18 14:30:00,75.2,75.26,75.14,75.26,11200.0,28.8663,28.8893,28.8433,28.8893,11200.0
2009-05-18 14:40:00,75.19,75.32,75.16,75.31,9600.0,28.8624,28.9123,28.8509,28.9085,9600.0
2009-05-18 14:50:00,75.31,75.4,75.28,75.37,13500.0,28.9085,28.9431,28.897,28.9315,13500.0
2009-05-18 15:00:00,75.33,75.42,75.31,75.4,19000.0,28.9162,28.9507,28.9085,28.9431,19000.0
2009-05-18 15:10:00,75.37,75.44,75.3,75.3,10600.0,28.9315,28.9584,28.9047,28.9047,10600.0
2009-05-18 15:20:00,75.27,75.42,75.06,75.11,24600.0,28.8932,28.9507,28.8125,28.8317,24600.0
2009-05-18 15:30:00,75.18,75.18,75.0,75.05,38000.0,28.8586,28.8586,28.7895,28.8087,38000.0
2009-05-18 15:40:00,75.05,75.18,74.95,75.16,41800.0,28.8087,28.8586,28.7703,28.8509,41800.0
2009-05-18 15:50:00,75.15,75.3,75.13,75.2,59500.0,28.8471,28.9047,28.8394,28.8663,59500.0
2009-05-19 09:30:00,75.45,75.55,75.34,75.35,41500.0,28.9623,29.0006,28.92,28.9239,41500.0
2009-05-19 09:40:00,75.35,75.48,75.18,75.18,25700.0,28.9239,28.9738,28.8586,28.8586,25700.0
2009-05-19 09:50:00,75.19,75.28,75.12,75.12,9900.0,28.8624,28.897,28.8356,28.8356,9900.0
2009-05-19 10:00:00,75.09,75.24,75.05,75.19,31000.0,28.8241,28.8816,28.8087,28.8624,31000.0
2009-05-19 10:10:00,75.2,75.29,74.86,75.12,14500.0,28.8663,28.9008,28.7358,28.8356,14500.0
2009-05-19 10:20:00,75.12,75.32,74.9,75.25,20200.0,28.8356,28.9123,28.7511,28.8855,20200.0
2009-05-19 10:30:00,75.25,75.42,75.25,75.42,18000.0,28.8855,28.9507,28.8855,28.9507,18000.0
2009-05-19 10:40:00,75.42,75.44,75.36,75.4,38900.0,28.9507,28.9584,28.9277,28.9431,38900.0
2009-05-19 10:50:00,75.41,75.48,75.33,75.44,20000.0,28.9469,28.9738,28.9162,28.9584,20000.0
2009-05-19 11:00:00,75.48,75.54,75.38,75.45,31500.0,28.9738,28.9968,28.9354,28.9623,31500.0
2009-05-19 11:10:00,75.45,75.54,75.42,75.48,9100.0,28.9623,28.9968,28.9507,28.9738,9100.0
2009-05-19 11:20:00,75.53,75.58,75.5,75.57,3800.0,28.993,29.0122,28.9814,29.0083,3800.0
2009-05-19 11:30:00,75.6,75.6,75.5,75.55,11400.0,29.0198,29.0198,28.9814,29.0006,11400.0
2009-05-19 11:40:00,75.58,75.6,75.52,75.57,11800.0,29.0122,29.0198,28.9891,29.0083,11800.0
2009-05-19 11:50:00,75.57,75.64,75.54,75.63,7600.0,29.0083,29.0352,28.9968,29.0313,7600.0
2009-05-19 12:00:00,75.62,75.63,75.58,75.63,10400.0,29.0275,29.0313,29.0122,29.0313,10400.0
2009-05-19 12:10:00,75.63,75.74,75.55,75.63,18300.0,29.0313,29.0736,29.0006,29.0313,18300.0
2009-05-19 12:20:00,75.59,75.74,75.54,75.74,18600.0,29.016,29.0736,28.9968,29.0736,18600.0
2009-05-19 12:30:00,75.74,75.95,75.7,75.83,81500.0,29.0736,29.1542,29.0582,29.1081,81500.0
2009-05-19 12:40:00,75.82,75.85,75.76,75.8,15000.0,29.1043,29.1158,29.0812,29.0966,15000.0
2009-05-19 12:50:00,75.8,75.8,75.71,75.74,12400.0,29.0966,29.0966,29.0621,29.0736,12400.0
2009-05-19 13:00:00,75.81,75.94,75.59,75.93,60300.0,29.1004,29.1503,29.016,29.1465,60300.0
2009-05-19 13:10:00,75.93,76.0,75.88,75.94,39800.0,29.1465,29.1734,29.1273,29.1503,39800.0
2009-05-19 13:20:00,75.95,76.01,75.95,76.01,16500.0,29.1542,29.1772,29.1542,29.1772,16500.0
2009-05-19 13:30:00,76.02,76.02,75.88,75.93,7600.0,29.1811,29.1811,29.1273,29.1465,7600.0
2009-05-19 13:40:00,75.99,76.0,75.95,75.97,12900.0,29.1695,29.1734,29.1542,29.1619,12900.0
2009-05-19 13:50:00,75.99,76.01,75.97,76.01,5800.0,29.1695,29.1772,29.1619,29.1772,5800.0
2009-05-19 14:00:00,76.0,76.01,75.99,76.01,5400.0,29.1734,29.1772,29.1695,29.1772,5400.0
2009-05-19 14:10:00,76.01,76.01,75.99,76.0,7300.0,29.1772,29.1772,29.1695,29.1734,7300.0
2009-05-19 14:20:00,76.0,76.01,75.99,76.0,13000.0,29.1734,29.1772,29.1695,29.1734,13000.0
2009-05-19 14:30:00,76.0,76.01,75.87,75.96,18900.0,29.1734,29.1772,29.1235,29.158,18900.0
2009-05-19 14:40:00,75.98,76.13,75.95,75.99,81200.0,29.1657,29.2233,29.1542,29.1695,81200.0
2009-05-19 14:50:00,76.0,76.1,75.97,75.99,18200.0,29.1734,29.2118,29.1619,29.1695,18200.0
2009-05-19 15:00:00,76.0,76.11,76.0,76.06,11400.0,29.1734,29.2156,29.1734,29.1964,11400.0
2009-05-19 15:10:00,76.06,76.09,76.0,76.07,12600.0,29.1964,29.2079,29.1734,29.2002,12600.0
2009-05-19 15:20:00,76.07,76.09,76.02,76.06,18500.0,29.2002,29.2079,29.1811,29.1964,18500.0
2009-05-19 15:30:00,76.07,76.1,76.0,76.0,36200.0,29.2002,29.2118,29.1734,29.1734,36200.0
2009-05-19 15:40:00,76.04,76.1,75.95,76.04,25600.0,29.1887,29.2118,29.1542,29.1887,25600.0
2009-05-19 15:50:00,76.01,76.04,75.87,75.87,31000.0,29.1772,29.1887,29.1235,29.1235,31000.0
2009-05-20 09:30:00,76.11,76.47,75.87,76.32,30000.0,29.2156,29.3538,29.1235,29.2962,30000.0
2009-05-20 09:40:00,76.33,76.47,76.26,76.39,20600.0,29.3,29.3538,29.2732,29.3231,20600.0
2009-05-20 09:50:00,76.45,76.67,76.4,76.67,15800.0,29.3461,29.4306,29.3269,29.4306,15800.0
2009-05-20 10:00:00,76.67,76.74,76.65,76.73,20800.0,29.4306,29.4574,29.4229,29.4536,20800.0
2009-05-20 10:10:00,76.73,76.74,76.47,76.72,12300.0,29.4536,29.4574,29.3538,29.4498,12300.0
2009-05-20 10:20:00,76.73,76.74,76.7,76.72,19700.0,29.4536,29.4574,29.4421,29.4498,19700.0
2009-05-20 10:30:00,76.71,76.73,76.62,76.7,36400.0,29.4459,29.4536,29.4114,29.4421,36400.0
2009-05-20 10:40:00,76.64,76.73,76.55,76.67,14000.0,29.419,29.4536,29.3845,29.4306,14000.0
2009-05-20 10:50:00,76.69,76.8,76.69,76.8,43000.0,29.4382,29.4805,29.4382,29.4805,43000.0
2009-05-20 11:00:00,76.79,76.82,76.72,76.74,22300.0,29.4766,29.4881,29.4498,29.4574,22300.0
2009-05-20 11:10:00,76.74,76.82,76.7,76.82,24100.0,29.4574,29.4881,29.4421,29.4881,24100.0
2009-05-20 11:20:00,76.85,76.85,76.77,76.8,23000.0,29.4997,29.4997,29.4689,29.4805,23000.0
2009-05-20 11:30:00,76.81,76.85,76.77,76.84,19400.0,29.4843,29.4997,29.4689,29.4958,19400.0
2009-05-20 11:40:00,76.84,76.87,76.82,76.87,26200.0,29.4958,29.5073,29.4881,29.5073,26200.0
2009-05-20 11:50:00,76.87,76.91,76.66,76.69,48700.0,29.5073,29.5227,29.4267,29.4382,48700.0
2009-05-20 12:00:00,76.68,76.75,76.62,76.73,22000.0,29.4344,29.4613,29.4114,29.4536,22000.0
2009-05-20 12:10:00,76.73,76.79,76.71,76.75,25300.0,29.4536,29.4766,29.4459,29.4613,25300.0
2009-05-20 12:20:00,76.75,76.77,76.74,76.77,8000.0,29.4613,29.4689,29.4574,29.4689,8000.0
2009-05-20 12:30:00,76.77,76.77,76.6,76.72,32500.0,29.4689,29.4689,29.4037,29.4498,32500.0
2009-05-20 12:40:00,76.74,76.74,76.69,76.71,10100.0,29.4574,29.4574,29.4382,29.4459,10100.0
2009-05-20 12:50:00,76.72,76.74,76.56,76.62,12600.0,29.4498,29.4574,29.3883,29.4114,12600.0
2009-05-20 13:00:00,76.57,76.71,76.53,76.7,9200.0,29.3922,29.4459,29.3768,29.4421,9200.0
2009-05-20 13:10:00,76.73,76.76,76.62,76.71,5600.0,29.4536,29.4651,29.4114,29.4459,5600.0
2009-05-20 13:20:00,76.72,76.75,76.71,76.74,7000.0,29.4498,29.4613,29.4459,29.4574,7000.0
2009-05-20 13:30:00,76.74,76.85,76.73,76.81,24800.0,29.4574,29.4997,29.4536,29.4843,24800.0
2009-05-20 13:40:00,76.83,76.98,76.83,76.97,20500.0,29.492,29.5496,29.492,29.5457,20500.0
2009-05-20 13:50:00,76.97,77.05,76.94,77.01,157100.0,29.5457,29.5764,29.5342,29.5611,157100.0
2009-05-20 14:00:00,77.01,77.08,76.97,77.02,19000.0,29.5611,29.5879,29.5457,29.5649,19000.0
2009-05-20 14:10:00,77.02,77.03,76.92,77.03,48800.0,29.5649,29.5688,29.5265,29.5688,48800.0
2009-05-20 14:20:00,77.03,77.08,77.01,77.02,12400.0,29.5688,29.5879,29.5611,29.5649,12400.0
2009-05-20 14:30:00,77.06,77.07,76.89,77.0,28100.0,29.5803,29.5841,29.515,29.5572,28100.0
2009-05-20 14:40:00,76.97,77.06,76.97,77.06,29100.0,29.5457,29.5803,29.5457,29.5803,29100.0
2009-05-20 14:50:00,77.06,77.16,77.05,77.1,9000.0,29.5803,29.6187,29.5764,29.5956,9000.0
2009-05-20 15:00:00,77.11,77.19,76.97,77.03,27200.0,29.5995,29.6302,29.5457,29.5688,27200.0
2009-05-20 15:10:00,77.0,77.09,76.97,77.02,31500.0,29.5572,29.5918,29.5457,29.5649,31500.0
2009-05-20 15:20:00,77.01,77.06,76.92,77.0,38100.0,29.5611,29.5803,29.5265,29.5572,38100.0
2009-05-20 15:30:00,77.0,77.05,76.5,76.7,73700.0,29.5572,29.5764,29.3653,29.4421,73700.0
2009-05-20 15:40:00,76.74,76.84,76.51,76.77,42200.0,29.4574,29.4958,29.3691,29.4689,42200.0
2009-05-20 15:50:00,76.77,77.0,76.57,76.97,34900.0,29.4689,29.5572,29.3922,29.5457,34900.0
2009-05-21 09:30:00,76.69,76.78,76.4,76.6,82700.0,29.4382,29.4728,29.3269,29.4037,82700.0
2009-05-21 09:40:00,76.53,76.75,76.5,76.72,107000.0,29.3768,29.4613,29.3653,29.4498,107000.0
2009-05-21 09:50:00,76.72,76.89,76.69,76.8,63500.0,29.4498,29.515,29.4382,29.4805,63500.0
2009-05-21 10:00:00,76.78,76.91,76.71,76.89,89100.0,29.4728,29.5227,29.4459,29.515,89100.0
2009-05-21 10:10:00,76.88,76.91,76.76,76.76,36100.0,29.5112,29.5227,29.4651,29.4651,36100.0
2009-05-21 10:20:00,76.84,76.93,76.76,76.84,205500.0,29.4958,29.5304,29.4651,29.4958,205500.0
2009-05-21 10:30:00,76.84,76.87,76.61,76.69,88800.0,29.4958,29.5073,29.4075,29.4382,88800.0
2009-05-21 10:40:00,76.7,76.85,76.7,76.77,25400.0,29.4421,29.4997,29.4421,29.4689,25400.0
2009-05-21 10:50:00,76.78,76.81,76.5,76.52,28000.0,29.4728,29.4843,29.3653,29.373,28000.0
2009-05-21 11:00:00,76.52,76.6,76.4,76.41,6500.0,29.373,29.4037,29.3269,29.3308,6500.0
2009-05-21 11:10:00,76.42,76.63,76.42,76.63,47800.0,29.3346,29.4152,29.3346,29.4152,47800.0
2009-05-21 11:20:00,76.63,76.7,76.47,76.61,75000.0,29.4152,29.4421,29.3538,29.4075,75000.0
2009-05-21 11:30:00,76.61,76.68,76.55,76.6,29100.0,29.4075,29.4344,29.3845,29.4037,29100.0
2009-05-21 11:40:00,76.59,76.64,76.59,76.64,24800.0,29.3999,29.419,29.3999,29.419,24800.0
2009-05-21 11:50:00,76.62,76.64,76.53,76.6,14600.0,29.4114,29.419,29.3768,29.4037,14600.0
2009-05-21 12:00:00,76.6,76.61,76.56,76.6,11400.0,29.4037,29.4075,29.3883,29.4037,11400.0
2009-05-21 12:10:00,76.58,76.61,76.41,76.55,11200.0,29.396,29.4075,29.3308,29.3845,11200.0
2009-05-21 12:20:00,76.53,76.66,76.53,76.64,7000.0,29.3768,29.4267,29.3768,29.419,7000.0
2009-05-21 12:30:00,76.64,76.66,76.6,76.6,17000.0,29.419,29.4267,29.4037,29.4037,17000.0
2009-05-21 12:40:00,76.6,76.65,76.6,76.65,11900.0,29.4037,29.4229,29.4037,29.4229,11900.0
2009-05-21 12:50:00,76.65,76.73,76.65,76.67,5500.0,29.4229,29.4536,29.4229,29.4306,5500.0
2009-05-21 13:00:00,76.69,76.72,76.66,76.68,2200.0,29.4382,29.4498,29.4267,29.4344,2200.0
2009-05-21 13:10:00,76.67,76.72,76.67,76.67,4800.0,29.4306,29.4498,29.4306,29.4306,4800.0
2009-05-21 13:20:00,76.67,76.7,76.65,76.69,19800.0,29.4306,29.4421,29.4229,29.4382,19800.0
2009-05-21 13:30:00,76.69,76.69,76.66,76.68,2000.0,29.4382,29.4382,29.4267,29.4344,2000.0
2009-05-21 13:40:00,76.66,76.68,76.59,76.61,5900.0,29.4267,29.4344,29.3999,29.4075,5900.0
2009-05-21 13:50:00,76.68,76.7,76.56,76.59,16100.0,29.4344,29.4421,29.3883,29.3999,16100.0
2009-05-21 14:00:00,76.59,76.59,76.42,76.47,4300.0,29.3999,29.3999,29.3346,29.3538,4300.0
2009-05-21 14:10:00,76.46,76.56,76.41,76.5,26800.0,29.3499,29.3883,29.3308,29.3653,26800.0
2009-05-21 14:20:00,76.5,76.54,76.49,76.5,6400.0,29.3653,29.3807,29.3615,29.3653,6400.0
2009-05-21 14:30:00,76.5,76.55,76.49,76.55,4100.0,29.3653,29.3845,29.3615,29.3845,4100.0
2009-05-21 14:40:00,76.53,76.53,76.41,76.47,7500.0,29.3768,29.3768,29.3308,29.3538,7500.0
2009-05-21 14:50:00,76.48,76.48,76.35,76.37,8400.0,29.3576,29.3576,29.3077,29.3154,8400.0
2009-05-21 15:00:00,76.37,76.4,76.3,76.31,8200.0,29.3154,29.3269,29.2885,29.2924,8200.0
2009-05-21 15:10:00,76.3,76.35,76.22,76.27,13600.0,29.2885,29.3077,29.2578,29.277,13600.0
2009-05-21 15:20:00,76.28,76.35,76.14,76.14,30600.0,29.2809,29.3077,29.2271,29.2271,30600.0
2009-05-21 15:30:00,76.13,76.14,76.02,76.08,18300.0,29.2233,29.2271,29.1811,29.2041,18300.0
2009-05-21 15:40:00,76.08,76.1,76.03,76.07,10500.0,29.2041,29.2118,29.1849,29.2002,10500.0
2009-05-21 15:50:00,76.07,76.5,76.06,76.26,66200.0,29.2002,29.3653,29.1964,29.2732,66200.0
2009-05-22 09:30:00,76.32,76.92,76.32,76.62,34100.0,29.2962,29.5265,29.2962,29.4114,34100.0
2009-05-22 09:40:00,76.68,76.69,76.57,76.62,11200.0,29.4344,29.4382,29.3922,29.4114,11200.0
2009-05-22 09:50:00,76.62,76.73,76.59,76.71,19600.0,29.4114,29.4536,29.3999,29.4459,19600.0
2009-05-22 10:00:00,76.7,76.73,76.03,76.25,16700.0,29.4421,29.4536,29.1849,29.2693,16700.0
2009-05-22 10:10:00,76.31,76.64,76.25,76.62,11800.0,29.2924,29.419,29.2693,29.4114,11800.0
2009-05-22 10:20:00,76.62,76.73,76.61,76.7,7100.0,29.4114,29.4536,29.4075,29.4421,7100.0
2009-05-22 10:30:00,76.7,76.7,76.63,76.68,9000.0,29.4421,29.4421,29.4152,29.4344,9000.0
2009-05-22 10:40:00,76.69,76.8,76.68,76.8,22300.0,29.4382,29.4805,29.4344,29.4805,22300.0
2009-05-22 10:50:00,76.8,76.85,76.57,76.85,14100.0,29.4805,29.4997,29.3922,29.4997,14100.0
2009-05-22 11:00:00,76.83,76.85,76.72,76.75,18000.0,29.492,29.4997,29.4498,29.4613,18000.0
2009-05-22 11:10:00,76.8,76.91,76.76,76.86,15700.0,29.4805,29.5227,29.4651,29.5035,15700.0
2009-05-22 11:20:00,76.85,76.94,76.85,76.94,18400.0,29.4997,29.5342,29.4997,29.5342,18400.0
2009-05-22 11:30:00,76.94,77.02,76.92,77.01,31900.0,29.5342,29.5649,29.5265,29.5611,31900.0
2009-05-22 11:40:00,77.01,77.02,77.01,77.02,10100.0,29.5611,29.5649,29.5611,29.5649,10100.0
2009-05-22 11:50:00,77.02,77.09,76.99,76.99,13400.0,29.5649,29.5918,29.5534,29.5534,13400.0
2009-05-22 12:00:00,76.97,77.03,76.92,77.0,32900.0,29.5457,29.5688,29.5265,29.5572,32900.0
2009-05-22 12:10:00,77.0,77.04,76.95,77.03,28300.0,29.5572,29.5726,29.538,29.5688,28300.0
2009-05-22 12:20:00,77.03,77.03,77.01,77.03,9500.0,29.5688,29.5688,29.5611,29.5688,9500.0
2009-05-22 12:30:00,77.03,77.03,77.0,77.03,23700.0,29.5688,29.5688,29.5572,29.5688,23700.0
2009-05-22 12:40:00,77.03,77.17,77.01,77.1,88400.0,29.5688,29.6225,29.5611,29.5956,88400.0
2009-05-22 12:50:00,77.17,77.18,77.12,77.16,7000.0,29.6225,29.6263,29.6033,29.6187,7000.0
2009-05-22 13:00:00,77.17,77.17,77.0,77.09,9100.0,29.6225,29.6225,29.5572,29.5918,9100.0
2009-05-22 13:10:00,77.09,77.1,77.04,77.08,9900.0,29.5918,29.5956,29.5726,29.5879,9900.0
2009-05-22 13:20:00,77.08,77.08,77.01,77.06,11700.0,29.5879,29.5879,29.5611,29.5803,11700.0
2009-05-22 13:30:00,77.06,77.1,77.06,77.06,9300.0,29.5803,29.5956,29.5803,29.5803,9300.0
2009-05-22 13:40:00,77.07,77.1,77.06,77.07,7800.0,29.5841,29.5956,29.5803,29.5841,7800.0
2009-05-22 13:50:00,77.06,77.1,77.06,77.1,3600.0,29.5803,29.5956,29.5803,29.5956,3600.0
2009-05-22 14:00:00,77.1,77.18,77.08,77.13,11800.0,29.5956,29.6263,29.5879,29.6071,11800.0
2009-05-22 14:10:00,77.14,77.17,77.09,77.14,20800.0,29.611,29.6225,29.5918,29.611,20800.0
2009-05-22 14:20:00,77.16,77.17,77.0,77.0,20800.0,29.6187,29.6225,29.5572,29.5572,20800.0
2009-05-22 14:30:00,77.03,77.05,77.0,77.05,8300.0,29.5688,29.5764,29.5572,29.5764,8300.0
2009-05-22 14:40:00,77.05,77.26,77.05,77.26,13200.0,29.5764,29.657,29.5764,29.657,13200.0
2009-05-22 14:50:00,77.26,77.31,77.23,77.3,10400.0,29.657,29.6762,29.6455,29.6724,10400.0
2009-05-22 15:00:00,77.3,77.33,77.24,77.32,11600.0,29.6724,29.6839,29.6494,29.6801,11600.0
2009-05-22 15:10:00,77.31,77.39,77.12,77.34,14800.0,29.6762,29.7069,29.6033,29.6877,14800.0
2009-05-22 15:20:00,77.3,77.37,77.24,77.24,13400.0,29.6724,29.6993,29.6494,29.6494,13400.0
2009-05-22 15:30:00,77.3,77.38,77.26,77.3,36200.0,29.6724,29.7031,29.657,29.6724,36200.0
2009-05-22 15:40:00,77.26,77.37,76.66,77.17,53800.0,29.657,29.6993,29.4267,29.6225,53800.0
2009-05-22 15:50:00,77.05,77.24,76.9,77.2,25500.0,29.5764,29.6494,29.5188,29.634,25500.0
2009-05-26 09:30:00,76.63,76.81,76.38,76.47,33800.0,29.4152,29.4843,29.3192,29.3538,33800.0
2009-05-26 09:40:00,76.49,76.89,76.4,76.89,38700.0,29.3615,29.515,29.3269,29.515,38700.0
2009-05-26 09:50:00,76.85,76.92,76.75,76.89,14100.0,29.4997,29.5265,29.4613,29.515,14100.0
2009-05-26 10:00:00,76.85,77.29,76.72,77.19,38100.0,29.4997,29.6686,29.4498,29.6302,38100.0
2009-05-26 10:10:00,77.19,77.25,77.05,77.1,31500.0,29.6302,29.6532,29.5764,29.5956,31500.0
2009-05-26 10:20:00,77.13,77.24,77.09,77.19,30500.0,29.6071,29.6494,29.5918,29.6302,30500.0
2009-05-26 10:30:00,77.19,77.27,77.19,77.2,19400.0,29.6302,29.6609,29.6302,29.634,19400.0
2009-05-26 10:40:00,77.2,77.2,77.13,77.18,16600.0,29.634,29.634,29.6071,29.6263,16600.0
2009-05-26 10:50:00,77.17,77.17,77.1,77.17,21100.0,29.6225,29.6225,29.5956,29.6225,21100.0
2009-05-26 11:00:00,77.11,77.17,77.07,77.13,5700.0,29.5995,29.6225,29.5841,29.6071,5700.0
2009-05-26 11:10:00,77.14,77.15,77.1,77.15,3800.0,29.611,29.6148,29.5956,29.6148,3800.0
2009-05-26 11:20:00,77.11,77.15,77.06,77.1,7300.0,29.5995,29.6148,29.5803,29.5956,7300.0
2009-05-26 11:30:00,77.1,77.1,77.0,77.1,7200.0,29.5956,29.5956,29.5572,29.5956,7200.0
2009-05-26 11:40:00,77.09,77.1,77.0,77.08,11700.0,29.5918,29.5956,29.5572,29.5879,11700.0
2009-05-26 11:50:00,77.09,77.09,77.0,77.05,12900.0,29.5918,29.5918,29.5572,29.5764,12900.0
2009-05-26 12:00:00,77.05,77.06,77.0,77.03,76100.0,29.5764,29.5803,29.5572,29.5688,76100.0
2009-05-26 12:10:00,77.03,77.05,76.87,77.02,37900.0,29.5688,29.5764,29.5073,29.5649,37900.0
2009-05-26 12:20:00,77.03,77.08,76.94,77.01,15600.0,29.5688,29.5879,29.5342,29.5611,15600.0
2009-05-26 12:30:00,77.05,77.05,76.94,76.95,9200.0,29.5764,29.5764,29.5342,29.538,9200.0
2009-05-26 12:40:00,77.0,77.05,76.92,77.05,3600.0,29.5572,29.5764,29.5265,29.5764,3600.0
2009-05-26 12:50:00,77.04,77.04,76.94,76.99,5600.0,29.5726,29.5726,29.5342,29.5534,5600.0
2009-05-26 13:00:00,76.99,77.03,76.98,77.02,4000.0,29.5534,29.5688,29.5496,29.5649,4000.0
2009-05-26 13:10:00,77.0,77.03,76.97,77.01,3800.0,29.5572,29.5688,29.5457,29.5611,3800.0
2009-05-26 13:20:00,77.03,77.03,76.91,76.97,3100.0,29.5688,29.5688,29.5227,29.5457,3100.0
2009-05-26 13:30:00,76.97,77.03,76.95,77.0,4800.0,29.5457,29.5688,29.538,29.5572,4800.0
2009-05-26 13:40:00,77.0,77.0,76.95,76.98,3700.0,29.5572,29.5572,29.538,29.5496,3700.0
2009-05-26 13:50:00,77.0,77.0,76.94,76.98,4600.0,29.5572,29.5572,29.5342,29.5496,4600.0
2009-05-26 14:00:00,76.98,77.01,76.89,77.01,9800.0,29.5496,29.5611,29.515,29.5611,9800.0
2009-05-26 14:10:00,76.99,77.03,76.99,77.02,211700.0,29.5534,29.5688,29.5534,29.5649,211700.0
2009-05-26 14:20:00,77.05,77.05,77.01,77.04,9500.0,29.5764,29.5764,29.5611,29.5726,9500.0
2009-05-26 14:30:00,77.05,77.15,77.01,77.01,13400.0,29.5764,29.6148,29.5611,29.5611,13400.0
2009-05-26 14:40:00,77.04,77.05,76.96,77.02,11800.0,29.5726,29.5764,29.5419,29.5649,11800.0
2009-05-26 14:50:00,77.05,77.05,76.95,77.0,9200.0,29.5764,29.5764,29.538,29.5572,9200.0
2009-05-26 15:00:00,77.03,77.03,76.98,76.98,4700.0,29.5688,29.5688,29.5496,29.5496,4700.0
2009-05-26 15:10:00,76.99,77.0,76.83,76.93,3500.0,29.5534,29.5572,29.492,29.5304,3500.0
2009-05-26 15:20:00,76.91,76.99,76.9,76.95,7700.0,29.5227,29.5534,29.5188,29.538,7700.0
2009-05-26 15:30:00,76.94,76.95,76.86,76.9,9200.0,29.5342,29.538,29.5035,29.5188,9200.0
2009-05-26 15:40:00,76.9,77.08,76.86,77.06,10800.0,29.5188,29.5879,29.5035,29.5803,10800.0
2009-05-26 15:50:00,77.06,77.1,76.9,76.92,47900.0,29.5803,29.5956,29.5188,29.5265,47900.0
2009-05-27 09:30:00,77.34,77.46,77.25,77.33,32000.0,29.6877,29.7338,29.6532,29.6839,32000.0
2009-05-27 09:40:00,77.33,77.4,77.15,77.28,20300.0,29.6839,29.7108,29.6148,29.6647,20300.0
2009-05-27 09:50:00,77.27,77.37,77.15,77.25,12200.0,29.6609,29.6993,29.6148,29.6532,12200.0
2009-05-27 10:00:00,77.25,77.34,77.07,77.31,10100.0,29.6532,29.6877,29.5841,29.6762,10100.0
2009-05-27 10:10:00,77.3,77.3,76.99,77.07,43000.0,29.6724,29.6724,29.5534,29.5841,43000.0
2009-05-27 10:20:00,77.08,77.12,77.01,77.04,19500.0,29.5879,29.6033,29.5611,29.5726,19500.0
2009-05-27 10:30:00,77.07,77.07,76.99,77.02,37700.0,29.5841,29.5841,29.5534,29.5649,37700.0
2009-05-27 10:40:00,77.03,77.08,77.03,77.06,9800.0,29.5688,29.5879,29.5688,29.5803,9800.0
2009-05-27 10:50:00,77.05,77.1,77.02,77.08,23900.0,29.5764,29.5956,29.5649,29.5879,23900.0
2009-05-27 11:00:00,77.09,77.14,77.06,77.12,14500.0,29.5918,29.611,29.5803,29.6033,14500.0
2009-05-27 11:10:00,77.16,77.21,77.14,77.18,5100.0,29.6187,29.6378,29.611,29.6263,5100.0
2009-05-27 11:20:00,77.16,77.25,77.13,77.15,19100.0,29.6187,29.6532,29.6071,29.6148,19100.0
2009-05-27 11:30:00,77.16,77.23,77.13,77.21,16900.0,29.6187,29.6455,29.6071,29.6378,16900.0
2009-05-27 11:40:00,77.21,77.26,77.18,77.25,19800.0,29.6378,29.657,29.6263,29.6532,19800.0
2009-05-27 11:50:00,77.22,77.36,77.22,77.33,18600.0,29.6417,29.6954,29.6417,29.6839,18600.0
2009-05-27 12:00:00,77.32,77.34,77.27,77.31,5900.0,29.6801,29.6877,29.6609,29.6762,5900.0
2009-05-27 12:10:00,77.34,77.35,77.26,77.29,6400.0,29.6877,29.6916,29.657,29.6686,6400.0
2009-05-27 12:20:00,77.3,77.36,77.29,77.35,21500.0,29.6724,29.6954,29.6686,29.6916,21500.0
2009-05-27 12:30:00,77.35,77.41,77.34,77.35,8000.0,29.6916,29.7146,29.6877,29.6916,8000.0
2009-05-27 12:40:00,77.35,77.39,77.35,77.39,4300.0,29.6916,29.7069,29.6916,29.7069,4300.0
2009-05-27 12:50:00,77.39,77.42,77.38,77.42,10500.0,29.7069,29.7185,29.7031,29.7185,10500.0
2009-05-27 13:00:00,77.41,77.45,77.4,77.45,15700.0,29.7146,29.73,29.7108,29.73,15700.0
2009-05-27 13:10:00,77.44,77.45,77.44,77.45,5000.0,29.7261,29.73,29.7261,29.73,5000.0
2009-05-27 13:20:00,77.45,77.47,77.44,77.47,4600.0,29.73,29.7376,29.7261,29.7376,4600.0
2009-05-27 13:30:00,77.47,77.51,77.43,77.45,31300.0,29.7376,29.753,29.7223,29.73,31300.0
2009-05-27 13:40:00,77.45,77.48,77.26,77.26,10500.0,29.73,29.7415,29.657,29.657,10500.0
2009-05-27 13:50:00,77.26,77.38,77.12,77.32,35300.0,29.657,29.7031,29.6033,29.6801,35300.0
2009-05-27 14:00:00,77.32,77.32,77.13,77.17,20200.0,29.6801,29.6801,29.6071,29.6225,20200.0
2009-05-27 14:10:00,77.17,77.22,77.16,77.19,29200.0,29.6225,29.6417,29.6187,29.6302,29200.0
2009-05-27 14:20:00,77.21,77.21,77.02,77.11,30500.0,29.6378,29.6378,29.5649,29.5995,30500.0
2009-05-27 14:30:00,77.09,77.21,77.05,77.18,17200.0,29.5918,29.6378,29.5764,29.6263,17200.0
2009-05-27 14:40:00,77.15,77.29,77.0,77.24,26000.0,29.6148,29.6686,29.5572,29.6494,26000.0
2009-05-27 14:50:00,77.2,77.22,77.08,77.21,19200.0,29.634,29.6417,29.5879,29.6378,19200.0
2009-05-27 15:00:00,77.24,77.32,77.11,77.2,13600.0,29.6494,29.6801,29.5995,29.634,13600.0
2009-05-27 15:10:00,77.15,77.37,77.1,77.28,23600.0,29.6148,29.6993,29.5956,29.6647,23600.0
2009-05-27 15:20:00,77.28,77.38,76.99,76.99,27200.0,29.6647,29.7031,29.5534,29.5534,27200.0
2009-05-27 15:30:00,76.99,77.09,76.99,77.07,14600.0,29.5534,29.5918,29.5534,29.5841,14600.0
2009-05-27 15:40:00,77.06,77.24,77.05,77.16,23000.0,29.5803,29.6494,29.5764,29.6187,23000.0
2009-05-27 15:50:00,77.16,77.19,77.01,77.03,22900.0,29.6187,29.6302,29.5611,29.5688,22900.0
2009-05-28 09:30:00,77.49,77.62,77.4,77.56,20100.0,29.7453,29.7952,29.7108,29.7722,20100.0
2009-05-28 09:40:00,77.56,77.69,77.55,77.6,14700.0,29.7722,29.8221,29.7684,29.7876,14700.0
2009-05-28 09:50:00,77.56,77.61,77.36,77.46,18300.0,29.7722,29.7914,29.6954,29.7338,18300.0
2009-05-28 10:00:00,77.47,77.5,77.29,77.3,12100.0,29.7376,29.7492,29.6686,29.6724,12100.0
2009-05-28 10:10:00,77.28,77.43,77.02,77.11,18800.0,29.6647,29.7223,29.5649,29.5995,18800.0
2009-05-28 10:20:00,77.12,77.15,76.99,77.06,14600.0,29.6033,29.6148,29.5534,29.5803,14600.0
2009-05-28 10:30:00,77.06,77.21,77.04,77.09,9600.0,29.5803,29.6378,29.5726,29.5918,9600.0
2009-05-28 10:40:00,77.12,77.15,77.07,77.14,6400.0,29.6033,29.6148,29.5841,29.611,6400.0
2009-05-28 10:50:00,77.14,77.28,77.14,77.28,5100.0,29.611,29.6647,29.611,29.6647,5100.0
2009-05-28 11:00:00,77.27,77.38,77.24,77.31,18700.0,29.6609,29.7031,29.6494,29.6762,18700.0
2009-05-28 11:10:00,77.32,77.4,77.29,77.4,10100.0,29.6801,29.7108,29.6686,29.7108,10100.0
2009-05-28 11:20:00,77.4,77.42,77.3,77.4,6700.0,29.7108,29.7185,29.6724,29.7108,6700.0
2009-05-28 11:30:00,77.4,77.57,77.37,77.51,6200.0,29.7108,29.776,29.6993,29.753,6200.0
2009-05-28 11:40:00,77.57,77.57,77.34,77.5,22200.0,29.776,29.776,29.6877,29.7492,22200.0
2009-05-28 11:50:00,77.5,77.63,77.42,77.52,8500.0,29.7492,29.7991,29.7185,29.7568,8500.0
2009-05-28 12:00:00,77.53,77.54,77.42,77.51,9400.0,29.7607,29.7645,29.7185,29.753,9400.0
2009-05-28 12:10:00,77.51,77.51,77.41,77.42,8100.0,29.753,29.753,29.7146,29.7185,8100.0
2009-05-28 12:20:00,77.42,77.5,77.41,77.5,7200.0,29.7185,29.7492,29.7146,29.7492,7200.0
2009-05-28 12:30:00,77.5,77.5,77.46,77.48,7900.0,29.7492,29.7492,29.7338,29.7415,7900.0
2009-05-28 12:40:00,77.46,77.47,77.34,77.43,11800.0,29.7338,29.7376,29.6877,29.7223,11800.0
2009-05-28 12:50:00,77.43,77.43,77.39,77.43,2500.0,29.7223,29.7223,29.7069,29.7223,2500.0
2009-05-28 13:00:00,77.41,77.44,77.39,77.41,25100.0,29.7146,29.7261,29.7069,29.7146,25100.0
2009-05-28 13:10:00,77.4,77.45,77.39,77.45,20900.0,29.7108,29.73,29.7069,29.73,20900.0
2009-05-28 13:20:00,77.45,77.5,77.39,77.45,29100.0,29.73,29.7492,29.7069,29.73,29100.0
2009-05-28 13:30:00,77.46,77.68,77.46,77.67,22800.0,29.7338,29.8183,29.7338,29.8144,22800.0
2009-05-28 13:40:00,77.68,77.68,77.58,77.59,8400.0,29.8183,29.8183,29.7799,29.7837,8400.0
2009-05-28 13:50:00,77.69,77.69,77.5,77.5,19600.0,29.8221,29.8221,29.7492,29.7492,19600.0
2009-05-28 14:00:00,77.5,77.68,77.49,77.63,18300.0,29.7492,29.8183,29.7453,29.7991,18300.0
2009-05-28 14:10:00,77.61,77.66,77.57,77.6,15300.0,29.7914,29.8106,29.776,29.7876,15300.0
2009-05-28 14:20:00,77.61,77.61,77.51,77.57,17000.0,29.7914,29.7914,29.753,29.776,17000.0
2009-05-28 14:30:00,77.56,77.61,77.5,77.6,21100.0,29.7722,29.7914,29.7492,29.7876,21100.0
2009-05-28 14:40:00,77.58,77.66,77.52,77.63,15100.0,29.7799,29.8106,29.7568,29.7991,15100.0
2009-05-28 14:50:00,77.53,77.64,77.53,77.57,16600.0,29.7607,29.8029,29.7607,29.776,16600.0
2009-05-28 15:00:00,77.61,77.65,77.52,77.62,11300.0,29.7914,29.8067,29.7568,29.7952,11300.0
2009-05-28 15:10:00,77.63,77.63,77.57,77.6,23600.0,29.7991,29.7991,29.776,29.7876,23600.0
2009-05-28 15:20:00,77.61,77.69,77.6,77.61,3600.0,29.7914,29.8221,29.7876,29.7914,3600.0
2009-05-28 15:30:00,77.65,77.7,77.64,77.67,15200.0,29.8067,29.8259,29.8029,29.8144,15200.0
2009-05-28 15:40:00,77.64,77.69,77.62,77.63,16500.0,29.8029,29.8221,29.7952,29.7991,16500.0
2009-05-28 15:50:00,77.59,77.64,77.4,77.41,17700.0,29.7837,29.8029,29.7108,29.7146,17700.0
2009-05-29 09:30:00,77.79,77.98,77.45,77.84,40300.0,29.8605,29.9334,29.73,29.8797,40300.0
2009-05-29 09:40:00,77.85,77.85,77.5,77.71,14900.0,29.8835,29.8835,29.7492,29.8298,14900.0
2009-05-29 09:50:00,77.71,77.79,77.67,77.75,7900.0,29.8298,29.8605,29.8144,29.8451,7900.0
2009-05-29 10:00:00,77.72,77.77,77.72,77.76,8200.0,29.8336,29.8528,29.8336,29.849,8200.0
2009-05-29 10:10:00,77.75,77.83,77.74,77.82,5900.0,29.8451,29.8758,29.8413,29.872,5900.0
2009-05-29 10:20:00,77.78,77.88,77.78,77.88,11000.0,29.8566,29.895,29.8566,29.895,11000.0
2009-05-29 10:30:00,77.88,77.97,77.84,77.94,15100.0,29.895,29.9296,29.8797,29.9181,15100.0
2009-05-29 10:40:00,77.87,77.96,77.87,77.92,8000.0,29.8912,29.9257,29.8912,29.9104,8000.0
2009-05-29 10:50:00,77.95,77.98,77.82,77.97,20500.0,29.9219,29.9334,29.872,29.9296,20500.0
2009-05-29 11:00:00,77.96,77.98,77.91,77.95,11800.0,29.9257,29.9334,29.9065,29.9219,11800.0
2009-05-29 11:10:00,77.93,77.95,77.89,77.92,10300.0,29.9142,29.9219,29.8989,29.9104,10300.0
2009-05-29 11:20:00,77.94,77.96,77.85,77.9,15200.0,29.9181,29.9257,29.8835,29.9027,15200.0
2009-05-29 11:30:00,77.9,77.97,77.83,77.91,10300.0,29.9027,29.9296,29.8758,29.9065,10300.0
2009-05-29 11:40:00,77.92,77.94,77.84,77.88,8300.0,29.9104,29.9181,29.8797,29.895,8300.0
2009-05-29 11:50:00,77.9,77.95,77.77,77.88,9300.0,29.9027,29.9219,29.8528,29.895,9300.0
2009-05-29 12:00:00,77.9,77.9,77.87,77.89,6200.0,29.9027,29.9027,29.8912,29.8989,6200.0
2009-05-29 12:10:00,77.9,77.93,77.9,77.91,22100.0,29.9027,29.9142,29.9027,29.9065,22100.0
2009-05-29 12:20:00,77.9,77.94,77.88,77.9,7100.0,29.9027,29.9181,29.895,29.9027,7100.0
2009-05-29 12:30:00,77.9,77.93,77.9,77.93,15200.0,29.9027,29.9142,29.9027,29.9142,15200.0
2009-05-29 12:40:00,77.9,77.91,77.87,77.9,7100.0,29.9027,29.9065,29.8912,29.9027,7100.0
2009-05-29 12:50:00,77.9,77.95,77.88,77.91,22200.0,29.9027,29.9219,29.895,29.9065,22200.0
2009-05-29 13:00:00,77.94,77.97,77.86,77.89,9200.0,29.9181,29.9296,29.8874,29.8989,9200.0
2009-05-29 13:10:00,77.9,77.95,77.9,77.91,10300.0,29.9027,29.9219,29.9027,29.9065,10300.0
2009-05-29 13:20:00,77.92,77.96,77.89,77.93,6100.0,29.9104,29.9257,29.8989,29.9142,6100.0
2009-05-29 13:30:00,77.95,77.98,77.93,77.97,8900.0,29.9219,29.9334,29.9142,29.9296,8900.0
2009-05-29 13:40:00,77.97,77.98,77.9,77.96,8500.0,29.9296,29.9334,29.9027,29.9257,8500.0
2009-05-29 13:50:00,77.97,77.98,77.88,77.92,15600.0,29.9296,29.9334,29.895,29.9104,15600.0
2009-05-29 14:00:00,77.89,77.94,77.88,77.92,6000.0,29.8989,29.9181,29.895,29.9104,6000.0
2009-05-29 14:10:00,77.91,77.96,77.91,77.95,4800.0,29.9065,29.9257,29.9065,29.9219,4800.0
2009-05-29 14:20:00,77.93,77.95,77.91,77.93,8100.0,29.9142,29.9219,29.9065,29.9142,8100.0
2009-05-29 14:30:00,77.93,77.94,77.83,77.88,21500.0,29.9142,29.9181,29.8758,29.895,21500.0
2009-05-29 14:40:00,77.87,77.94,77.87,77.94,20300.0,29.8912,29.9181,29.8912,29.9181,20300.0
2009-05-29 14:50:00,77.93,77.94,77.87,77.93,11600.0,29.9142,29.9181,29.8912,29.9142,11600.0
2009-05-29 15:00:00,77.89,77.92,77.82,77.92,26900.0,29.8989,29.9104,29.872,29.9104,26900.0
2009-05-29 15:10:00,77.92,77.92,77.88,77.89,22100.0,29.9104,29.9104,29.895,29.8989,22100.0
2009-05-29 15:20:00,77.89,77.92,77.86,77.89,17300.0,29.8989,29.9104,29.8874,29.8989,17300.0
2009-05-29 15:30:00,77.88,78.0,77.88,78.0,37200.0,29.895,29.9411,29.895,29.9411,37200.0
2009-05-29 15:40:00,78.0,78.08,78.0,78.04,36000.0,29.9411,29.9718,29.9411,29.9564,36000.0
2009-05-29 15:50:00,78.05,78.14,78.02,78.14,42100.0,29.9603,29.9948,29.9488,29.9948,42100.0
2009-06-01 09:30:00,77.77,78.05,77.77,77.98,70000.0,30.123,30.2315,30.123,30.2044,70000.0
2009-06-01 09:40:00,77.98,78.09,77.91,78.08,46000.0,30.2044,30.247,30.1773,30.2431,46000.0
2009-06-01 09:50:00,78.08,78.34,78.07,78.27,46400.0,30.2431,30.3438,30.2392,30.3167,46400.0
2009-06-01 10:00:00,78.32,78.55,78.32,78.45,63000.0,30.3361,30.4252,30.3361,30.3864,63000.0
2009-06-01 10:10:00,78.45,78.54,78.45,78.49,13900.0,30.3864,30.4213,30.3864,30.4019,13900.0
2009-06-01 10:20:00,78.47,78.49,78.35,78.43,53800.0,30.3942,30.4019,30.3477,30.3787,53800.0
2009-06-01 10:30:00,78.4,78.47,78.34,78.43,15300.0,30.367,30.3942,30.3438,30.3787,15300.0
2009-06-01 10:40:00,78.45,78.46,78.42,78.44,23400.0,30.3864,30.3903,30.3748,30.3825,23400.0
2009-06-01 10:50:00,78.44,78.48,78.38,78.43,38700.0,30.3825,30.398,30.3593,30.3787,38700.0
2009-06-01 11:00:00,78.43,78.44,78.39,78.39,36300.0,30.3787,30.3825,30.3632,30.3632,36300.0
2009-06-01 11:10:00,78.39,78.43,78.2,78.36,33400.0,30.3632,30.3787,30.2896,30.3516,33400.0
2009-06-01 11:20:00,78.36,78.45,78.36,78.43,28600.0,30.3516,30.3864,30.3516,30.3787,28600.0
2009-06-01 11:30:00,78.43,78.47,78.34,78.43,29400.0,30.3787,30.3942,30.3438,30.3787,29400.0
2009-06-01 11:40:00,78.4,78.5,78.37,78.4,31200.0,30.367,30.4058,30.3554,30.367,31200.0
2009-06-01 11:50:00,78.45,78.5,78.36,78.48,24200.0,30.3864,30.4058,30.3516,30.398,24200.0
2009-06-01 12:00:00,78.49,78.54,78.4,78.53,55900.0,30.4019,30.4213,30.367,30.4174,55900.0
2009-06-01 12:10:00,78.53,78.55,78.41,78.53,25900.0,30.4174,30.4252,30.3709,30.4174,25900.0
2009-06-01 12:20:00,78.54,78.54,78.47,78.49,25700.0,30.4213,30.4213,30.3942,30.4019,25700.0
2009-06-01 12:30:00,78.5,78.54,78.38,78.44,18400.0,30.4058,30.4213,30.3593,30.3825,18400.0
2009-06-01 12:40:00,78.44,78.53,78.44,78.49,13200.0,30.3825,30.4174,30.3825,30.4019,13200.0
2009-06-01 12:50:00,78.51,78.59,78.49,78.52,25000.0,30.4097,30.4406,30.4019,30.4135,25000.0
2009-06-01 13:00:00,78.51,78.6,78.51,78.6,15100.0,30.4097,30.4445,30.4097,30.4445,15100.0
2009-06-01 13:10:00,78.6,78.66,78.59,78.63,11100.0,30.4445,30.4678,30.4406,30.4561,11100.0
2009-06-01 13:20:00,78.63,78.82,78.62,78.65,29800.0,30.4561,30.5297,30.4523,30.4639,29800.0
2009-06-01 13:30:00,78.64,78.66,78.62,78.66,27400.0,30.46,30.4678,30.4523,30.4678,27400.0
2009-06-01 13:40:00,78.66,78.73,78.64,78.68,59300.0,30.4678,30.4949,30.46,30.4755,59300.0
2009-06-01 13:50:00,78.66,78.71,78.66,78.67,24300.0,30.4678,30.4871,30.4678,30.4716,24300.0
2009-06-01 14:00:00,78.68,78.72,78.66,78.71,13700.0,30.4755,30.491,30.4678,30.4871,13700.0
2009-06-01 14:10:00,78.7,78.71,78.67,78.71,17000.0,30.4833,30.4871,30.4716,30.4871,17000.0
2009-06-01 14:20:00,78.69,78.71,78.68,78.68,18200.0,30.4794,30.4871,30.4755,30.4755,18200.0
2009-06-01 14:30:00,78.68,78.79,78.63,78.79,35300.0,30.4755,30.5181,30.4561,30.5181,35300.0
2009-06-01 14:40:00,78.79,78.79,78.77,78.78,21700.0,30.5181,30.5181,30.5104,30.5142,21700.0
2009-06-01 14:50:00,78.78,78.85,78.77,78.83,21300.0,30.5142,30.5414,30.5104,30.5336,21300.0
2009-06-01 15:00:00,78.83,78.94,78.82,78.91,15300.0,30.5336,30.5762,30.5297,30.5646,15300.0
2009-06-01 15:10:00,78.89,78.92,78.8,78.9,28900.0,30.5568,30.5685,30.522,30.5607,28900.0
2009-06-01 15:20:00,78.92,78.95,78.8,78.93,27300.0,30.5685,30.5801,30.522,30.5723,27300.0
2009-06-01 15:30:00,78.92,78.95,78.91,78.93,32100.0,30.5685,30.5801,30.5646,30.5723,32100.0
2009-06-01 15:40:00,78.91,78.94,78.86,78.93,33600.0,30.5646,30.5762,30.5452,30.5723,33600.0
2009-06-01 15:50:00,78.92,78.98,78.87,78.94,47600.0,30.5685,30.5917,30.5491,30.5762,47600.0
2009-06-02 09:30:00,78.6,78.73,78.4,78.55,21600.0,30.4445,30.4949,30.367,30.4252,21600.0
2009-06-02 09:40:00,78.64,78.66,78.55,78.56,15700.0,30.46,30.4678,30.4252,30.429,15700.0
2009-06-02 09:50:00,78.56,78.62,78.23,78.3,52000.0,30.429,30.4523,30.3012,30.3283,52000.0
2009-06-02 10:00:00,78.34,78.6,78.34,78.38,21800.0,30.3438,30.4445,30.3438,30.3593,21800.0
2009-06-02 10:10:00,78.42,78.63,78.06,78.17,52300.0,30.3748,30.4561,30.2354,30.278,52300.0
2009-06-02 10:20:00,78.22,78.38,77.93,78.26,70700.0,30.2973,30.3593,30.185,30.3128,70700.0
2009-06-02 10:30:00,78.29,78.54,78.23,78.54,16300.0,30.3244,30.4213,30.3012,30.4213,16300.0
2009-06-02 10:40:00,78.54,78.55,78.27,78.27,26300.0,30.4213,30.4252,30.3167,30.3167,26300.0
2009-06-02 10:50:00,78.28,78.33,78.15,78.15,14700.0,30.3206,30.3399,30.2702,30.2702,14700.0
2009-06-02 11:00:00,78.15,78.4,78.15,78.37,8500.0,30.2702,30.367,30.2702,30.3554,8500.0
2009-06-02 11:10:00,78.42,78.58,78.3,78.43,12500.0,30.3748,30.4368,30.3283,30.3787,12500.0
2009-06-02 11:20:00,78.54,78.54,78.44,78.48,8600.0,30.4213,30.4213,30.3825,30.398,8600.0
2009-06-02 11:30:00,78.51,78.55,78.34,78.35,13800.0,30.4097,30.4252,30.3438,30.3477,13800.0
2009-06-02 11:40:00,78.44,78.59,78.36,78.45,8400.0,30.3825,30.4406,30.3516,30.3864,8400.0
2009-06-02 11:50:00,78.54,78.56,78.44,78.56,14300.0,30.4213,30.429,30.3825,30.429,14300.0
2009-06-02 12:00:00,78.46,78.57,78.44,78.57,10200.0,30.3903,30.4329,30.3825,30.4329,10200.0
2009-06-02 12:10:00,78.5,78.58,78.44,78.54,11900.0,30.4058,30.4368,30.3825,30.4213,11900.0
2009-06-02 12:20:00,78.51,78.58,78.43,78.44,17400.0,30.4097,30.4368,30.3787,30.3825,17400.0
2009-06-02 12:30:00,78.4,78.45,78.32,78.45,10400.0,30.367,30.3864,30.3361,30.3864,10400.0
2009-06-02 12:40:00,78.45,78.45,78.39,78.43,34700.0,30.3864,30.3864,30.3632,30.3787,34700.0
2009-06-02 12:50:00,78.45,78.45,78.42,78.45,1700.0,30.3864,30.3864,30.3748,30.3864,1700.0
2009-06-02 13:00:00,78.45,78.45,78.32,78.41,8300.0,30.3864,30.3864,30.3361,30.3709,8300.0
2009-06-02 13:10:00,78.42,78.45,78.41,78.42,6300.0,30.3748,30.3864,30.3709,30.3748,6300.0
2009-06-02 13:20:00,78.45,78.45,78.41,78.45,11400.0,30.3864,30.3864,30.3709,30.3864,11400.0
2009-06-02 13:30:00,78.45,78.45,78.44,78.45,10700.0,30.3864,30.3864,30.3825,30.3864,10700.0
2009-06-02 13:40:00,78.45,78.45,78.35,78.43,5000.0,30.3864,30.3864,30.3477,30.3787,5000.0
2009-06-02 13:50:00,78.45,78.45,78.4,78.45,5300.0,30.3864,30.3864,30.367,30.3864,5300.0
2009-06-02 14:00:00,78.45,78.45,78.42,78.45,7600.0,30.3864,30.3864,30.3748,30.3864,7600.0
2009-06-02 14:10:00,78.42,78.45,78.42,78.45,5400.0,30.3748,30.3864,30.3748,30.3864,5400.0
2009-06-02 14:20:00,78.45,78.45,78.42,78.43,39800.0,30.3864,30.3864,30.3748,30.3787,39800.0
2009-06-02 14:30:00,78.41,78.45,78.3,78.44,24800.0,30.3709,30.3864,30.3283,30.3825,24800.0
2009-06-02 14:40:00,78.45,78.45,78.42,78.45,4700.0,30.3864,30.3864,30.3748,30.3864,4700.0
2009-06-02 14:50:00,78.45,78.45,78.45,78.45,6000.0,30.3864,30.3864,30.3864,30.3864,6000.0
2009-06-02 15:00:00,78.45,78.45,78.44,78.45,15200.0,30.3864,30.3864,30.3825,30.3864,15200.0
2009-06-02 15:10:00,78.44,78.45,78.17,78.31,21700.0,30.3825,30.3864,30.278,30.3322,21700.0
2009-06-02 15:20:00,78.26,78.65,78.26,78.53,50900.0,30.3128,30.4639,30.3128,30.4174,50900.0
2009-06-02 15:30:00,78.55,78.62,78.47,78.61,7900.0,30.4252,30.4523,30.3942,30.4484,7900.0
2009-06-02 15:40:00,78.58,78.69,78.58,78.65,17100.0,30.4368,30.4794,30.4368,30.4639,17100.0
2009-06-02 15:50:00,78.68,78.71,78.51,78.67,59100.0,30.4755,30.4871,30.4097,30.4716,59100.0
2009-06-03 09:30:00,78.92,78.94,78.32,78.33,53300.0,30.5685,30.5762,30.3361,30.3399,53300.0
2009-06-03 09:40:00,78.33,78.39,78.25,78.32,8000.0,30.3399,30.3632,30.3089,30.3361,8000.0
2009-06-03 09:50:00,78.43,78.44,78.21,78.35,7900.0,30.3787,30.3825,30.2935,30.3477,7900.0
2009-06-03 10:00:00,78.31,78.33,78.17,78.26,12500.0,30.3322,30.3399,30.278,30.3128,12500.0
2009-06-03 10:10:00,78.19,78.26,78.18,78.24,6400.0,30.2857,30.3128,30.2818,30.3051,6400.0
2009-06-03 10:20:00,78.26,78.31,78.17,78.31,8500.0,30.3128,30.3322,30.278,30.3322,8500.0
2009-06-03 10:30:00,78.21,78.24,78.11,78.15,32100.0,30.2935,30.3051,30.2547,30.2702,32100.0
2009-06-03 10:40:00,78.24,78.36,78.19,78.25,6600.0,30.3051,30.3516,30.2857,30.3089,6600.0
2009-06-03 10:50:00,78.23,78.33,78.21,78.29,14300.0,30.3012,30.3399,30.2935,30.3244,14300.0
2009-06-03 11:00:00,78.34,78.45,78.2,78.22,12000.0,30.3438,30.3864,30.2896,30.2973,12000.0
2009-06-03 11:10:00,78.25,78.33,78.2,78.22,6600.0,30.3089,30.3399,30.2896,30.2973,6600.0
2009-06-03 11:20:00,78.22,78.27,78.19,78.27,9500.0,30.2973,30.3167,30.2857,30.3167,9500.0
2009-06-03 11:30:00,78.3,78.38,78.27,78.38,2700.0,30.3283,30.3593,30.3167,30.3593,2700.0
2009-06-03 11:40:00,78.39,78.41,78.37,78.41,3100.0,30.3632,30.3709,30.3554,30.3709,3100.0
2009-06-03 11:50:00,78.4,78.42,78.3,78.36,10200.0,30.367,30.3748,30.3283,30.3516,10200.0
2009-06-03 12:00:00,78.32,78.41,78.31,78.41,4600.0,30.3361,30.3709,30.3322,30.3709,4600.0
2009-06-03 12:10:00,78.4,78.4,78.2,78.23,5100.0,30.367,30.367,30.2896,30.3012,5100.0
2009-06-03 12:20:00,78.29,78.29,78.21,78.26,4500.0,30.3244,30.3244,30.2935,30.3128,4500.0
2009-06-03 12:30:00,78.25,78.43,78.22,78.26,38600.0,30.3089,30.3787,30.2973,30.3128,38600.0
2009-06-03 12:40:00,78.32,78.44,78.31,78.41,7200.0,30.3361,30.3825,30.3322,30.3709,7200.0
2009-06-03 12:50:00,78.4,78.41,78.3,78.3,10400.0,30.367,30.3709,30.3283,30.3283,10400.0
2009-06-03 13:00:00,78.31,78.35,78.16,78.22,66700.0,30.3322,30.3477,30.2741,30.2973,66700.0
2009-06-03 13:10:00,78.22,78.27,78.22,78.23,45800.0,30.2973,30.3167,30.2973,30.3012,45800.0
2009-06-03 13:20:00,78.24,78.3,78.13,78.15,41100.0,30.3051,30.3283,30.2625,30.2702,41100.0
2009-06-03 13:30:00,78.14,78.17,78.01,78.08,34300.0,30.2663,30.278,30.216,30.2431,34300.0
2009-06-03 13:40:00,78.08,78.09,78.03,78.06,4300.0,30.2431,30.247,30.2237,30.2354,4300.0
2009-06-03 13:50:00,78.05,78.16,78.03,78.07,6400.0,30.2315,30.2741,30.2237,30.2392,6400.0
2009-06-03 14:00:00,78.12,78.16,78.05,78.15,7400.0,30.2586,30.2741,30.2315,30.2702,7400.0
2009-06-03 14:10:00,78.1,78.19,78.05,78.08,5200.0,30.2508,30.2857,30.2315,30.2431,5200.0
2009-06-03 14:20:00,78.14,78.24,78.09,78.15,5900.0,30.2663,30.3051,30.247,30.2702,5900.0
2009-06-03 14:30:00,78.13,78.15,78.06,78.08,3800.0,30.2625,30.2702,30.2354,30.2431,3800.0
2009-06-03 14:40:00,78.08,78.15,78.05,78.11,8100.0,30.2431,30.2702,30.2315,30.2547,8100.0
2009-06-03 14:50:00,78.09,78.14,78.06,78.13,5600.0,30.247,30.2663,30.2354,30.2625,5600.0
2009-06-03 15:00:00,78.12,78.21,78.03,78.14,22300.0,30.2586,30.2935,30.2237,30.2663,22300.0
2009-06-03 15:10:00,78.19,78.26,78.11,78.2,34100.0,30.2857,30.3128,30.2547,30.2896,34100.0
2009-06-03 15:20:00,78.21,78.24,78.05,78.05,10200.0,30.2935,30.3051,30.2315,30.2315,10200.0
2009-06-03 15:30:00,78.09,78.16,78.05,78.12,15600.0,30.247,30.2741,30.2315,30.2586,15600.0
2009-06-03 15:40:00,78.12,78.13,78.03,78.07,64300.0,30.2586,30.2625,30.2237,30.2392,64300.0
2009-06-03 15:50:00,78.09,78.24,78.05,78.2,29400.0,30.247,30.3051,30.2315,30.2896,29400.0
2009-06-04 09:30:00,78.67,78.67,78.02,78.57,25500.0,30.4716,30.4716,30.2199,30.4329,25500.0
2009-06-04 09:40:00,78.35,78.56,78.3,78.4,15500.0,30.3477,30.429,30.3283,30.367,15500.0
2009-06-04 09:50:00,78.43,78.43,78.1,78.2,6000.0,30.3787,30.3787,30.2508,30.2896,6000.0
2009-06-04 10:00:00,78.2,78.32,78.2,78.23,7100.0,30.2896,30.3361,30.2896,30.3012,7100.0
2009-06-04 10:10:00,78.22,78.3,78.19,78.2,23100.0,30.2973,30.3283,30.2857,30.2896,23100.0
2009-06-04 10:20:00,78.28,78.3,78.25,78.28,3000.0,30.3206,30.3283,30.3089,30.3206,3000.0
2009-06-04 10:30:00,78.3,78.3,78.22,78.24,5800.0,30.3283,30.3283,30.2973,30.3051,5800.0
2009-06-04 10:40:00,78.3,78.3,78.23,78.23,9600.0,30.3283,30.3283,30.3012,30.3012,9600.0
2009-06-04 10:50:00,78.25,78.29,78.23,78.27,12100.0,30.3089,30.3244,30.3012,30.3167,12100.0
2009-06-04 11:00:00,78.29,78.3,78.25,78.27,10000.0,30.3244,30.3283,30.3089,30.3167,10000.0
2009-06-04 11:10:00,78.26,78.3,78.24,78.29,6300.0,30.3128,30.3283,30.3051,30.3244,6300.0
2009-06-04 11:20:00,78.27,78.37,78.25,78.33,9700.0,30.3167,30.3554,30.3089,30.3399,9700.0
2009-06-04 11:30:00,78.32,78.37,78.23,78.28,14400.0,30.3361,30.3554,30.3012,30.3206,14400.0
2009-06-04 11:40:00,78.25,78.27,78.21,78.21,14500.0,30.3089,30.3167,30.2935,30.2935,14500.0
2009-06-04 11:50:00,78.21,78.27,78.19,78.2,10000.0,30.2935,30.3167,30.2857,30.2896,10000.0
2009-06-04 12:00:00,78.21,78.27,78.19,78.19,8600.0,30.2935,30.3167,30.2857,30.2857,8600.0
2009-06-04 12:10:00,78.21,78.26,78.19,78.2,10900.0,30.2935,30.3128,30.2857,30.2896,10900.0
2009-06-04 12:20:00,78.2,78.34,78.19,78.21,11700.0,30.2896,30.3438,30.2857,30.2935,11700.0
2009-06-04 12:30:00,78.19,78.24,78.19,78.21,16900.0,30.2857,30.3051,30.2857,30.2935,16900.0
2009-06-04 12:40:00,78.21,78.25,78.19,78.19,8600.0,30.2935,30.3089,30.2857,30.2857,8600.0
2009-06-04 12:50:00,78.2,78.24,78.19,78.19,27000.0,30.2896,30.3051,30.2857,30.2857,27000.0
2009-06-04 13:00:00,78.2,78.24,78.19,78.19,12700.0,30.2896,30.3051,30.2857,30.2857,12700.0
2009-06-04 13:10:00,78.19,78.27,78.19,78.27,22800.0,30.2857,30.3167,30.2857,30.3167,22800.0
2009-06-04 13:20:00,78.27,78.28,78.2,78.22,7300.0,30.3167,30.3206,30.2896,30.2973,7300.0
2009-06-04 13:30:00,78.23,78.3,78.23,78.28,12400.0,30.3012,30.3283,30.3012,30.3206,12400.0
2009-06-04 13:40:00,78.28,78.46,78.24,78.4,17400.0,30.3206,30.3903,30.3051,30.367,17400.0
2009-06-04 13:50:00,78.44,78.46,78.26,78.34,12300.0,30.3825,30.3903,30.3128,30.3438,12300.0
2009-06-04 14:00:00,78.38,78.42,78.29,78.3,9700.0,30.3593,30.3748,30.3244,30.3283,9700.0
2009-06-04 14:10:00,78.34,78.35,78.26,78.31,13000.0,30.3438,30.3477,30.3128,30.3322,13000.0
2009-06-04 14:20:00,78.35,78.59,78.29,78.47,46300.0,30.3477,30.4406,30.3244,30.3942,46300.0
2009-06-04 14:30:00,78.47,78.5,78.3,78.35,47800.0,30.3942,30.4058,30.3283,30.3477,47800.0
2009-06-04 14:40:00,78.34,78.7,78.33,78.34,26500.0,30.3438,30.4833,30.3399,30.3438,26500.0
2009-06-04 14:50:00,78.34,78.38,78.3,78.31,12500.0,30.3438,30.3593,30.3283,30.3322,12500.0
2009-06-04 15:00:00,78.31,78.37,78.31,78.34,10200.0,30.3322,30.3554,30.3322,30.3438,10200.0
2009-06-04 15:10:00,78.34,78.37,78.31,78.32,13700.0,30.3438,30.3554,30.3322,30.3361,13700.0
2009-06-04 15:20:00,78.35,78.36,78.32,78.32,7900.0,30.3477,30.3516,30.3361,30.3361,7900.0
2009-06-04 15:30:00,78.32,78.34,78.31,78.32,14200.0,30.3361,30.3438,30.3322,30.3361,14200.0
2009-06-04 15:40:00,78.33,78.35,78.3,78.35,26200.0,30.3399,30.3477,30.3283,30.3477,26200.0
2009-06-04 15:50:00,78.33,78.5,78.32,78.49,33000.0,30.3399,30.4058,30.3361,30.4019,33000.0
2009-06-05 09:30:00,78.99,78.99,78.42,78.93,32200.0,30.5956,30.5956,30.3748,30.5723,32200.0
2009-06-05 09:40:00,78.88,78.96,78.85,78.96,12800.0,30.553,30.584,30.5414,30.584,12800.0
2009-06-05 09:50:00,78.95,78.96,78.85,78.89,24300.0,30.5801,30.584,30.5414,30.5568,24300.0
2009-06-05 10:00:00,78.89,78.9,78.74,78.74,22100.0,30.5568,30.5607,30.4987,30.4987,22100.0
2009-06-05 10:10:00,78.74,78.83,78.31,78.41,33100.0,30.4987,30.5336,30.3322,30.3709,33100.0
2009-06-05 10:20:00,78.43,78.8,78.35,78.74,19000.0,30.3787,30.522,30.3477,30.4987,19000.0
2009-06-05 10:30:00,78.73,78.88,78.69,78.79,18100.0,30.4949,30.553,30.4794,30.5181,18100.0
2009-06-05 10:40:00,78.81,78.9,78.77,78.9,9600.0,30.5259,30.5607,30.5104,30.5607,9600.0
2009-06-05 10:50:00,78.9,78.97,78.81,78.89,23200.0,30.5607,30.5878,30.5259,30.5568,23200.0
2009-06-05 11:00:00,78.9,78.96,78.88,78.96,8200.0,30.5607,30.584,30.553,30.584,8200.0
2009-06-05 11:10:00,78.96,78.96,78.88,78.9,22500.0,30.584,30.584,30.553,30.5607,22500.0
2009-06-05 11:20:00,78.92,78.93,78.9,78.9,6900.0,30.5685,30.5723,30.5607,30.5607,6900.0
2009-06-05 11:30:00,78.92,78.92,78.88,78.91,18900.0,30.5685,30.5685,30.553,30.5646,18900.0
2009-06-05 11:40:00,78.92,78.92,78.9,78.91,9900.0,30.5685,30.5685,30.5607,30.5646,9900.0
2009-06-05 11:50:00,78.9,78.91,78.85,78.9,51800.0,30.5607,30.5646,30.5414,30.5607,51800.0
2009-06-05 12:00:00,78.9,78.9,78.85,78.86,15100.0,30.5607,30.5607,30.5414,30.5452,15100.0
2009-06-05 12:10:00,78.9,78.92,78.85,78.92,17600.0,30.5607,30.5685,30.5414,30.5685,17600.0
2009-06-05 12:20:00,78.91,78.93,78.86,78.89,9400.0,30.5646,30.5723,30.5452,30.5568,9400.0
2009-06-05 12:30:00,78.91,78.93,78.87,78.93,5900.0,30.5646,30.5723,30.5491,30.5723,5900.0
2009-06-05 12:40:00,78.93,78.96,78.91,78.96,5800.0,30.5723,30.584,30.5646,30.584,5800.0
2009-06-05 12:50:00,78.95,78.96,78.93,78.96,4200.0,30.5801,30.584,30.5723,30.584,4200.0
2009-06-05 13:00:00,78.94,78.96,78.86,78.91,93700.0,30.5762,30.584,30.5452,30.5646,93700.0
2009-06-05 13:10:00,78.92,78.99,78.9,78.99,5900.0,30.5685,30.5956,30.5607,30.5956,5900.0
2009-06-05 13:20:00,78.98,78.99,78.95,78.98,5200.0,30.5917,30.5956,30.5801,30.5917,5200.0
2009-06-05 13:30:00,78.98,78.98,78.93,78.97,28100.0,30.5917,30.5917,30.5723,30.5878,28100.0
2009-06-05 13:40:00,78.97,78.97,78.92,78.95,3900.0,30.5878,30.5878,30.5685,30.5801,3900.0
2009-06-05 13:50:00,78.94,78.97,78.93,78.94,12400.0,30.5762,30.5878,30.5723,30.5762,12400.0
2009-06-05 14:00:00,78.95,78.97,78.9,78.9,20700.0,30.5801,30.5878,30.5607,30.5607,20700.0
2009-06-05 14:10:00,78.95,78.96,78.86,78.89,13400.0,30.5801,30.584,30.5452,30.5568,13400.0
2009-06-05 14:20:00,78.93,78.94,78.85,78.9,5900.0,30.5723,30.5762,30.5414,30.5607,5900.0
2009-06-05 14:30:00,78.92,78.92,78.85,78.89,16700.0,30.5685,30.5685,30.5414,30.5568,16700.0
2009-06-05 14:40:00,78.86,78.9,78.84,78.86,36200.0,30.5452,30.5607,30.5375,30.5452,36200.0
2009-06-05 14:50:00,78.89,78.89,78.75,78.86,17700.0,30.5568,30.5568,30.5026,30.5452,17700.0
2009-06-05 15:00:00,78.89,78.92,78.67,78.81,8200.0,30.5568,30.5685,30.4716,30.5259,8200.0
2009-06-05 15:10:00,78.87,78.87,78.8,78.81,2500.0,30.5491,30.5491,30.522,30.5259,2500.0
2009-06-05 15:20:00,78.88,78.89,78.83,78.88,3600.0,30.553,30.5568,30.5336,30.553,3600.0
2009-06-05 15:30:00,78.87,78.89,78.81,78.89,10600.0,30.5491,30.5568,30.5259,30.5568,10600.0
2009-06-05 15:40:00,78.88,78.89,78.65,78.8,16100.0,30.553,30.5568,30.4639,30.522,16100.0
2009-06-05 15:50:00,78.85,78.9,78.81,78.81,11200.0,30.5414,30.5607,30.5259,30.5259,11200.0
2009-06-08 09:30:00,78.97,78.97,78.34,78.4,44000.0,30.5878,30.5878,30.3438,30.367,44000.0
2009-06-08 09:40:00,78.35,78.57,78.32,78.41,28000.0,30.3477,30.4329,30.3361,30.3709,28000.0
2009-06-08 09:50:00,78.45,78.58,78.42,78.48,11900.0,30.3864,30.4368,30.3748,30.398,11900.0
2009-06-08 10:00:00,78.45,78.63,78.45,78.57,13300.0,30.3864,30.4561,30.3864,30.4329,13300.0
2009-06-08 10:10:00,78.63,78.7,78.51,78.7,10000.0,30.4561,30.4833,30.4097,30.4833,10000.0
2009-06-08 10:20:00,78.61,78.72,78.6,78.68,33300.0,30.4484,30.491,30.4445,30.4755,33300.0
2009-06-08 10:30:00,78.68,78.69,78.6,78.69,4100.0,30.4755,30.4794,30.4445,30.4794,4100.0
2009-06-08 10:40:00,78.62,78.73,78.62,78.67,8800.0,30.4523,30.4949,30.4523,30.4716,8800.0
2009-06-08 10:50:00,78.68,78.7,78.55,78.67,6900.0,30.4755,30.4833,30.4252,30.4716,6900.0
2009-06-08 11:00:00,78.67,78.75,78.6,78.67,8400.0,30.4716,30.5026,30.4445,30.4716,8400.0
2009-06-08 11:10:00,78.69,78.97,78.68,78.84,27200.0,30.4794,30.5878,30.4755,30.5375,27200.0
2009-06-08 11:20:00,78.82,78.94,78.8,78.92,3600.0,30.5297,30.5762,30.522,30.5685,3600.0
2009-06-08 11:30:00,78.91,78.93,78.85,78.88,3400.0,30.5646,30.5723,30.5414,30.553,3400.0
2009-06-08 11:40:00,78.88,78.89,78.76,78.86,7100.0,30.553,30.5568,30.5065,30.5452,7100.0
2009-06-08 11:50:00,78.86,78.88,78.71,78.84,6300.0,30.5452,30.553,30.4871,30.5375,6300.0
2009-06-08 12:00:00,78.9,78.94,78.85,78.85,6200.0,30.5607,30.5762,30.5414,30.5414,6200.0
2009-06-08 12:10:00,78.9,78.9,78.7,78.89,22200.0,30.5607,30.5607,30.4833,30.5568,22200.0
2009-06-08 12:20:00,78.86,78.9,78.73,78.81,10100.0,30.5452,30.5607,30.4949,30.5259,10100.0
2009-06-08 12:30:00,78.79,78.8,78.61,78.61,3300.0,30.5181,30.522,30.4484,30.4484,3300.0
2009-06-08 12:40:00,78.63,78.74,78.63,78.71,1500.0,30.4561,30.4987,30.4561,30.4871,1500.0
2009-06-08 12:50:00,78.73,78.75,78.63,78.75,7800.0,30.4949,30.5026,30.4561,30.5026,7800.0
2009-06-08 13:00:00,78.75,78.75,78.67,78.71,5200.0,30.5026,30.5026,30.4716,30.4871,5200.0
2009-06-08 13:10:00,78.71,78.74,78.61,78.73,13500.0,30.4871,30.4987,30.4484,30.4949,13500.0
2009-06-08 13:20:00,78.71,78.72,78.64,78.64,3800.0,30.4871,30.491,30.46,30.46,3800.0
2009-06-08 13:30:00,78.69,78.69,78.59,78.66,13500.0,30.4794,30.4794,30.4406,30.4678,13500.0
2009-06-08 13:40:00,78.66,78.7,78.59,78.64,51800.0,30.4678,30.4833,30.4406,30.46,51800.0
2009-06-08 13:50:00,78.64,78.72,78.63,78.71,9700.0,30.46,30.491,30.4561,30.4871,9700.0
2009-06-08 14:00:00,78.71,78.72,78.69,78.72,2200.0,30.4871,30.491,30.4794,30.491,2200.0
2009-06-08 14:10:00,78.72,78.75,78.7,78.75,2000.0,30.491,30.5026,30.4833,30.5026,2000.0
2009-06-08 14:20:00,78.74,78.75,78.73,78.75,3200.0,30.4987,30.5026,30.4949,30.5026,3200.0
2009-06-08 14:30:00,78.75,78.86,78.75,78.85,13500.0,30.5026,30.5452,30.5026,30.5414,13500.0
2009-06-08 14:40:00,78.83,78.83,78.73,78.78,5200.0,30.5336,30.5336,30.4949,30.5142,5200.0
2009-06-08 14:50:00,78.79,78.82,78.71,78.75,14300.0,30.5181,30.5297,30.4871,30.5026,14300.0
2009-06-08 15:00:00,78.75,78.79,78.71,78.79,4600.0,30.5026,30.5181,30.4871,30.5181,4600.0
2009-06-08 15:10:00,78.77,78.82,78.77,78.8,5300.0,30.5104,30.5297,30.5104,30.522,5300.0
2009-06-08 15:20:00,78.81,78.87,78.81,78.86,6800.0,30.5259,30.5491,30.5259,30.5452,6800.0
2009-06-08 15:30:00,78.83,79.05,78.83,79.03,33500.0,30.5336,30.6188,30.5336,30.6111,33500.0
2009-06-08 15:40:00,78.94,79.25,78.94,79.24,82300.0,30.5762,30.6963,30.5762,30.6924,82300.0
2009-06-08 15:50:00,79.24,79.25,79.05,79.13,27500.0,30.6924,30.6963,30.6188,30.6498,27500.0
2009-06-09 09:30:00,79.22,79.22,78.61,78.75,26900.0,30.6847,30.6847,30.4484,30.5026,26900.0
2009-06-09 09:40:00,78.72,78.8,78.69,78.76,17300.0,30.491,30.522,30.4794,30.5065,17300.0
2009-06-09 09:50:00,78.8,79.08,78.75,79.08,4100.0,30.522,30.6304,30.5026,30.6304,4100.0
2009-06-09 10:00:00,78.99,79.05,78.96,79.03,8200.0,30.5956,30.6188,30.584,30.6111,8200.0
2009-06-09 10:10:00,79.02,79.05,78.94,79.0,13800.0,30.6072,30.6188,30.5762,30.5995,13800.0
2009-06-09 10:20:00,78.99,79.01,78.94,78.95,5300.0,30.5956,30.6033,30.5762,30.5801,5300.0
2009-06-09 10:30:00,78.95,79.0,78.93,78.95,8200.0,30.5801,30.5995,30.5723,30.5801,8200.0
2009-06-09 10:40:00,78.93,79.01,78.93,78.97,8800.0,30.5723,30.6033,30.5723,30.5878,8800.0
2009-06-09 10:50:00,78.97,79.04,78.9,79.0,22300.0,30.5878,30.6149,30.5607,30.5995,22300.0
2009-06-09 11:00:00,78.94,79.0,78.94,78.99,6200.0,30.5762,30.5995,30.5762,30.5956,6200.0
2009-06-09 11:10:00,78.97,78.99,78.93,78.97,8100.0,30.5878,30.5956,30.5723,30.5878,8100.0
2009-06-09 11:20:00,78.97,78.98,78.96,78.97,10000.0,30.5878,30.5917,30.584,30.5878,10000.0
2009-06-09 11:30:00,78.97,78.98,78.92,78.97,11700.0,30.5878,30.5917,30.5685,30.5878,11700.0
2009-06-09 11:40:00,78.97,78.98,78.94,78.97,7300.0,30.5878,30.5917,30.5762,30.5878,7300.0
2009-06-09 11:50:00,78.97,78.99,78.92,78.92,19900.0,30.5878,30.5956,30.5685,30.5685,19900.0
2009-06-09 12:00:00,78.91,78.92,78.76,78.8,18100.0,30.5646,30.5685,30.5065,30.522,18100.0
2009-06-09 12:10:00,78.78,78.8,78.73,78.76,27800.0,30.5142,30.522,30.4949,30.5065,27800.0
2009-06-09 12:20:00,78.76,78.79,78.72,78.75,22900.0,30.5065,30.5181,30.491,30.5026,22900.0
2009-06-09 12:30:00,78.77,78.79,78.75,78.76,9000.0,30.5104,30.5181,30.5026,30.5065,9000.0
2009-06-09 12:40:00,78.75,78.88,78.75,78.86,13000.0,30.5026,30.553,30.5026,30.5452,13000.0
2009-06-09 12:50:00,78.84,78.98,78.79,78.93,13700.0,30.5375,30.5917,30.5181,30.5723,13700.0
2009-06-09 13:00:00,79.0,79.1,78.89,79.02,13500.0,30.5995,30.6382,30.5568,30.6072,13500.0
2009-06-09 13:10:00,79.02,79.02,78.95,79.0,7400.0,30.6072,30.6072,30.5801,30.5995,7400.0
2009-06-09 13:20:00,79.0,79.05,78.97,78.97,15000.0,30.5995,30.6188,30.5878,30.5878,15000.0
2009-06-09 13:30:00,78.96,78.99,78.92,78.98,5900.0,30.584,30.5956,30.5685,30.5917,5900.0
2009-06-09 13:40:00,78.96,79.07,78.95,79.0,8800.0,30.584,30.6266,30.5801,30.5995,8800.0
2009-06-09 13:50:00,79.0,79.11,78.98,79.05,12400.0,30.5995,30.6421,30.5917,30.6188,12400.0
2009-06-09 14:00:00,79.05,79.08,78.97,78.99,8600.0,30.6188,30.6304,30.5878,30.5956,8600.0
2009-06-09 14:10:00,78.98,79.05,78.95,79.0,8500.0,30.5917,30.6188,30.5801,30.5995,8500.0
2009-06-09 14:20:00,79.0,79.12,78.99,79.04,17700.0,30.5995,30.6459,30.5956,30.6149,17700.0
2009-06-09 14:30:00,79.05,79.07,78.92,79.06,10600.0,30.6188,30.6266,30.5685,30.6227,10600.0
2009-06-09 14:40:00,79.06,79.07,79.0,79.01,8600.0,30.6227,30.6266,30.5995,30.6033,8600.0
2009-06-09 14:50:00,79.04,79.11,79.01,79.07,31700.0,30.6149,30.6421,30.6033,30.6266,31700.0
2009-06-09 15:00:00,79.06,79.1,79.03,79.03,20200.0,30.6227,30.6382,30.6111,30.6111,20200.0
2009-06-09 15:10:00,79.04,79.08,79.04,79.07,9600.0,30.6149,30.6304,30.6149,30.6266,9600.0
2009-06-09 15:20:00,79.05,79.06,78.97,78.99,11000.0,30.6188,30.6227,30.5878,30.5956,11000.0
2009-06-09 15:30:00,79.0,79.15,78.98,79.1,23700.0,30.5995,30.6576,30.5917,30.6382,23700.0
2009-06-09 15:40:00,79.1,79.17,79.08,79.14,11600.0,30.6382,30.6653,30.6304,30.6537,11600.0
2009-06-09 15:50:00,79.15,79.23,79.08,79.08,29100.0,30.6576,30.6885,30.6304,30.6304,29100.0
2009-06-10 09:30:00,79.44,79.5,78.95,79.09,35000.0,30.7699,30.7931,30.5801,30.6343,35000.0
2009-06-10 09:40:00,79.11,79.37,79.01,79.17,31600.0,30.6421,30.7428,30.6033,30.6653,31600.0
2009-06-10 09:50:00,79.24,79.34,79.18,79.26,33200.0,30.6924,30.7311,30.6692,30.7002,33200.0
2009-06-10 10:00:00,79.25,79.44,79.25,79.38,17000.0,30.6963,30.7699,30.6963,30.7466,17000.0
2009-06-10 10:10:00,79.31,79.4,79.28,79.36,16800.0,30.7195,30.7544,30.7079,30.7389,16800.0
2009-06-10 10:20:00,79.33,79.35,79.28,79.31,3700.0,30.7273,30.735,30.7079,30.7195,3700.0
2009-06-10 10:30:00,79.31,79.36,79.2,79.2,12600.0,30.7195,30.7389,30.6769,30.6769,12600.0
2009-06-10 10:40:00,79.21,79.3,79.17,79.24,9100.0,30.6808,30.7157,30.6653,30.6924,9100.0
2009-06-10 10:50:00,79.25,79.36,79.24,79.36,5800.0,30.6963,30.7389,30.6924,30.7389,5800.0
2009-06-10 11:00:00,79.33,79.36,79.26,79.35,9900.0,30.7273,30.7389,30.7002,30.735,9900.0
2009-06-10 11:10:00,79.31,79.35,79.19,79.26,11000.0,30.7195,30.735,30.673,30.7002,11000.0
2009-06-10 11:20:00,79.26,79.31,79.21,79.3,2400.0,30.7002,30.7195,30.6808,30.7157,2400.0
2009-06-10 11:30:00,79.26,79.31,79.25,79.3,2700.0,30.7002,30.7195,30.6963,30.7157,2700.0
2009-06-10 11:40:00,79.31,79.38,79.25,79.38,15700.0,30.7195,30.7466,30.6963,30.7466,15700.0
2009-06-10 11:50:00,79.37,79.39,79.36,79.36,2000.0,30.7428,30.7505,30.7389,30.7389,2000.0
2009-06-10 12:00:00,79.36,79.45,79.36,79.41,15400.0,30.7389,30.7738,30.7389,30.7583,15400.0
2009-06-10 12:10:00,79.45,79.45,79.37,79.41,6200.0,30.7738,30.7738,30.7428,30.7583,6200.0
2009-06-10 12:20:00,79.41,79.43,79.32,79.36,14500.0,30.7583,30.766,30.7234,30.7389,14500.0
2009-06-10 12:30:00,79.37,79.39,79.33,79.35,3300.0,30.7428,30.7505,30.7273,30.735,3300.0
2009-06-10 12:40:00,79.35,79.39,79.3,79.3,17400.0,30.735,30.7505,30.7157,30.7157,17400.0
2009-06-10 12:50:00,79.36,79.37,79.3,79.36,12300.0,30.7389,30.7428,30.7157,30.7389,12300.0
2009-06-10 13:00:00,79.35,79.37,79.19,79.25,30200.0,30.735,30.7428,30.673,30.6963,30200.0
2009-06-10 13:10:00,79.19,79.36,79.19,79.21,13200.0,30.673,30.7389,30.673,30.6808,13200.0
2009-06-10 13:20:00,79.24,79.35,79.24,79.27,4300.0,30.6924,30.735,30.6924,30.704,4300.0
2009-06-10 13:30:00,79.26,79.28,79.19,79.19,44600.0,30.7002,30.7079,30.673,30.673,44600.0
2009-06-10 13:40:00,79.24,79.27,79.12,79.12,12300.0,30.6924,30.704,30.6459,30.6459,12300.0
2009-06-10 13:50:00,79.12,79.14,78.82,78.89,19100.0,30.6459,30.6537,30.5297,30.5568,19100.0
2009-06-10 14:00:00,78.89,78.89,78.75,78.82,19100.0,30.5568,30.5568,30.5026,30.5297,19100.0
2009-06-10 14:10:00,78.82,78.92,78.72,78.92,12900.0,30.5297,30.5685,30.491,30.5685,12900.0
2009-06-10 14:20:00,78.9,79.07,78.88,79.03,21400.0,30.5607,30.6266,30.553,30.6111,21400.0
2009-06-10 14:30:00,79.07,79.4,79.02,79.21,5700.0,30.6266,30.7544,30.6072,30.6808,5700.0
2009-06-10 14:40:00,79.21,79.25,79.13,79.25,4500.0,30.6808,30.6963,30.6498,30.6963,4500.0
2009-06-10 14:50:00,79.23,79.38,79.19,79.3,17700.0,30.6885,30.7466,30.673,30.7157,17700.0
2009-06-10 15:00:00,79.28,79.29,79.08,79.16,12500.0,30.7079,30.7118,30.6304,30.6614,12500.0
2009-06-10 15:10:00,79.2,79.26,79.0,79.09,29500.0,30.6769,30.7002,30.5995,30.6343,29500.0
2009-06-10 15:20:00,79.06,79.27,79.05,79.26,7900.0,30.6227,30.704,30.6188,30.7002,7900.0
2009-06-10 15:30:00,79.18,79.3,79.16,79.3,9500.0,30.6692,30.7157,30.6614,30.7157,9500.0
2009-06-10 15:40:00,79.28,79.4,79.28,79.36,13300.0,30.7079,30.7544,30.7079,30.7389,13300.0
2009-06-10 15:50:00,79.37,79.45,79.31,79.32,35900.0,30.7428,30.7738,30.7195,30.7234,35900.0
2009-06-11 09:30:00,79.13,79.55,79.13,79.53,25100.0,30.6498,30.8125,30.6498,30.8047,25100.0
2009-06-11 09:40:00,79.53,79.56,79.26,79.51,27100.0,30.8047,30.8164,30.7002,30.797,27100.0
2009-06-11 09:50:00,79.51,79.61,79.46,79.49,15100.0,30.797,30.8357,30.7776,30.7892,15100.0
2009-06-11 10:00:00,79.55,79.6,79.47,79.47,9900.0,30.8125,30.8319,30.7815,30.7815,9900.0
2009-06-11 10:10:00,79.53,79.6,79.47,79.52,14000.0,30.8047,30.8319,30.7815,30.8009,14000.0
2009-06-11 10:20:00,79.52,79.54,79.51,79.53,1800.0,30.8009,30.8086,30.797,30.8047,1800.0
2009-06-11 10:30:00,79.59,79.64,79.54,79.58,9700.0,30.828,30.8473,30.8086,30.8241,9700.0
2009-06-11 10:40:00,79.6,79.6,79.55,79.56,9600.0,30.8319,30.8319,30.8125,30.8164,9600.0
2009-06-11 10:50:00,79.55,79.55,79.5,79.5,5500.0,30.8125,30.8125,30.7931,30.7931,5500.0
2009-06-11 11:00:00,79.5,79.6,79.44,79.44,12600.0,30.7931,30.8319,30.7699,30.7699,12600.0
2009-06-11 11:10:00,79.45,79.49,79.32,79.44,14900.0,30.7738,30.7892,30.7234,30.7699,14900.0
2009-06-11 11:20:00,79.44,79.44,79.43,79.44,4700.0,30.7699,30.7699,30.766,30.7699,4700.0
2009-06-11 11:30:00,79.44,79.45,79.34,79.38,11700.0,30.7699,30.7738,30.7311,30.7466,11700.0
2009-06-11 11:40:00,79.43,79.43,79.38,79.4,8000.0,30.766,30.766,30.7466,30.7544,8000.0
2009-06-11 11:50:00,79.4,79.4,79.35,79.37,31500.0,30.7544,30.7544,30.735,30.7428,31500.0
2009-06-11 12:00:00,79.36,79.38,79.31,79.34,46300.0,30.7389,30.7466,30.7195,30.7311,46300.0
2009-06-11 12:10:00,79.34,79.34,79.25,79.33,7000.0,30.7311,30.7311,30.6963,30.7273,7000.0
2009-06-11 12:20:00,79.34,79.34,79.32,79.33,7400.0,30.7311,30.7311,30.7234,30.7273,7400.0
2009-06-11 12:30:00,79.33,79.35,79.32,79.35,9000.0,30.7273,30.735,30.7234,30.735,9000.0
2009-06-11 12:40:00,79.35,79.35,79.34,79.35,7100.0,30.735,30.735,30.7311,30.735,7100.0
2009-06-11 12:50:00,79.35,79.5,79.34,79.5,4500.0,30.735,30.7931,30.7311,30.7931,4500.0
2009-06-11 13:00:00,79.51,79.66,79.51,79.61,5100.0,30.797,30.8551,30.797,30.8357,5100.0
2009-06-11 13:10:00,79.65,79.82,79.65,79.75,4200.0,30.8512,30.9171,30.8512,30.89,4200.0
2009-06-11 13:20:00,79.71,79.87,79.71,79.87,13700.0,30.8745,30.9364,30.8745,30.9364,13700.0
2009-06-11 13:30:00,79.85,79.87,79.77,79.86,6000.0,30.9287,30.9364,30.8977,30.9326,6000.0
2009-06-11 13:40:00,79.86,79.87,79.6,79.7,9500.0,30.9326,30.9364,30.8319,30.8706,9500.0
2009-06-11 13:50:00,79.68,79.79,79.62,79.75,2700.0,30.8628,30.9054,30.8396,30.89,2700.0
2009-06-11 14:00:00,79.7,79.93,79.63,79.75,12100.0,30.8706,30.9597,30.8435,30.89,12100.0
2009-06-11 14:10:00,79.66,79.8,79.57,79.7,8200.0,30.8551,30.9093,30.8202,30.8706,8200.0
2009-06-11 14:20:00,79.69,79.72,79.66,79.7,8300.0,30.8667,30.8783,30.8551,30.8706,8300.0
2009-06-11 14:30:00,79.7,79.7,79.65,79.7,9500.0,30.8706,30.8706,30.8512,30.8706,9500.0
2009-06-11 14:40:00,79.72,79.84,79.66,79.75,11800.0,30.8783,30.9248,30.8551,30.89,11800.0
2009-06-11 14:50:00,79.78,79.96,79.78,79.88,13200.0,30.9016,30.9713,30.9016,30.9403,13200.0
2009-06-11 15:00:00,79.88,79.95,79.88,79.93,14600.0,30.9403,30.9674,30.9403,30.9597,14600.0
2009-06-11 15:10:00,79.91,79.94,79.82,79.91,10700.0,30.9519,30.9635,30.9171,30.9519,10700.0
2009-06-11 15:20:00,79.9,79.95,79.85,79.86,15400.0,30.9481,30.9674,30.9287,30.9326,15400.0
2009-06-11 15:30:00,79.86,79.91,79.8,79.83,14900.0,30.9326,30.9519,30.9093,30.9209,14900.0
2009-06-11 15:40:00,79.84,79.87,79.8,79.82,20800.0,30.9248,30.9364,30.9093,30.9171,20800.0
2009-06-11 15:50:00,79.81,79.85,79.36,79.46,22600.0,30.9132,30.9287,30.7389,30.7776,22600.0
2009-06-12 09:30:00,79.61,79.79,79.5,79.77,15400.0,30.8357,30.9054,30.7931,30.8977,15400.0
2009-06-12 09:40:00,79.77,79.77,79.57,79.57,20000.0,30.8977,30.8977,30.8202,30.8202,20000.0
2009-06-12 09:50:00,79.55,79.64,79.53,79.57,13800.0,30.8125,30.8473,30.8047,30.8202,13800.0
2009-06-12 10:00:00,79.57,79.59,79.53,79.54,8000.0,30.8202,30.828,30.8047,30.8086,8000.0
2009-06-12 10:10:00,79.53,79.53,79.4,79.45,24900.0,30.8047,30.8047,30.7544,30.7738,24900.0
2009-06-12 10:20:00,79.45,79.51,79.44,79.45,21900.0,30.7738,30.797,30.7699,30.7738,21900.0
2009-06-12 10:30:00,79.45,79.48,79.44,79.45,20400.0,30.7738,30.7854,30.7699,30.7738,20400.0
2009-06-12 10:40:00,79.45,79.46,79.4,79.4,10500.0,30.7738,30.7776,30.7544,30.7544,10500.0
2009-06-12 10:50:00,79.4,79.44,79.36,79.36,27400.0,30.7544,30.7699,30.7389,30.7389,27400.0
2009-06-12 11:00:00,79.36,79.44,79.33,79.44,18500.0,30.7389,30.7699,30.7273,30.7699,18500.0
2009-06-12 11:10:00,79.42,79.42,79.38,79.39,10300.0,30.7621,30.7621,30.7466,30.7505,10300.0
2009-06-12 11:20:00,79.39,79.43,79.35,79.36,11000.0,30.7505,30.766,30.735,30.7389,11000.0
2009-06-12 11:30:00,79.39,79.42,79.37,79.4,15700.0,30.7505,30.7621,30.7428,30.7544,15700.0
2009-06-12 11:40:00,79.39,79.57,79.36,79.52,15800.0,30.7505,30.8202,30.7389,30.8009,15800.0
2009-06-12 11:50:00,79.52,79.52,79.47,79.48,19500.0,30.8009,30.8009,30.7815,30.7854,19500.0
2009-06-12 12:00:00,79.49,79.5,79.45,79.45,5500.0,30.7892,30.7931,30.7738,30.7738,5500.0
2009-06-12 12:10:00,79.46,79.63,79.45,79.63,11900.0,30.7776,30.8435,30.7738,30.8435,11900.0
2009-06-12 12:20:00,79.61,79.87,79.58,79.66,7400.0,30.8357,30.9364,30.8241,30.8551,7400.0
2009-06-12 12:30:00,79.64,79.73,79.55,79.7,19400.0,30.8473,30.8822,30.8125,30.8706,19400.0
2009-06-12 12:40:00,79.67,79.72,79.57,79.68,9200.0,30.859,30.8783,30.8202,30.8628,9200.0
2009-06-12 12:50:00,79.66,79.71,79.57,79.68,8000.0,30.8551,30.8745,30.8202,30.8628,8000.0
2009-06-12 13:00:00,79.65,79.73,79.63,79.65,8200.0,30.8512,30.8822,30.8435,30.8512,8200.0
2009-06-12 13:10:00,79.66,79.77,79.64,79.65,4600.0,30.8551,30.8977,30.8473,30.8512,4600.0
2009-06-12 13:20:00,79.65,79.73,79.64,79.67,10200.0,30.8512,30.8822,30.8473,30.859,10200.0
2009-06-12 13:30:00,79.66,79.83,79.65,79.8,10000.0,30.8551,30.9209,30.8512,30.9093,10000.0
2009-06-12 13:40:00,79.8,79.8,79.57,79.57,9100.0,30.9093,30.9093,30.8202,30.8202,9100.0
2009-06-12 13:50:00,79.59,79.59,79.45,79.58,17300.0,30.828,30.828,30.7738,30.8241,17300.0
2009-06-12 14:00:00,79.53,79.53,79.45,79.48,9100.0,30.8047,30.8047,30.7738,30.7854,9100.0
2009-06-12 14:10:00,79.47,79.53,79.47,79.5,8800.0,30.7815,30.8047,30.7815,30.7931,8800.0
2009-06-12 14:20:00,79.52,79.67,79.48,79.6,10800.0,30.8009,30.859,30.7854,30.8319,10800.0
2009-06-12 14:30:00,79.58,79.58,79.54,79.57,3400.0,30.8241,30.8241,30.8086,30.8202,3400.0
2009-06-12 14:40:00,79.53,79.67,79.53,79.57,15900.0,30.8047,30.859,30.8047,30.8202,15900.0
2009-06-12 14:50:00,79.57,79.62,79.45,79.47,11100.0,30.8202,30.8396,30.7738,30.7815,11100.0
2009-06-12 15:00:00,79.5,79.64,79.45,79.54,13300.0,30.7931,30.8473,30.7738,30.8086,13300.0
2009-06-12 15:10:00,79.54,79.55,79.44,79.46,13900.0,30.8086,30.8125,30.7699,30.7776,13900.0
2009-06-12 15:20:00,79.43,79.58,79.43,79.51,11900.0,30.766,30.8241,30.766,30.797,11900.0
2009-06-12 15:30:00,79.48,79.52,79.4,79.41,18100.0,30.7854,30.8009,30.7544,30.7583,18100.0
2009-06-12 15:40:00,79.42,79.51,79.33,79.42,32500.0,30.7621,30.797,30.7273,30.7621,32500.0
2009-06-12 15:50:00,79.41,79.74,79.33,79.61,21500.0,30.7583,30.8861,30.7273,30.8357,21500.0
2009-06-15 09:30:00,79.65,79.71,79.57,79.64,22200.0,30.8512,30.8745,30.8202,30.8473,22200.0
2009-06-15 09:40:00,79.66,79.67,79.37,79.45,15600.0,30.8551,30.859,30.7428,30.7738,15600.0
2009-06-15 09:50:00,79.45,79.53,79.15,79.24,29200.0,30.7738,30.8047,30.6576,30.6924,29200.0
2009-06-15 10:00:00,79.24,79.24,79.0,79.04,8500.0,30.6924,30.6924,30.5995,30.6149,8500.0
2009-06-15 10:10:00,79.04,79.04,79.0,79.04,5300.0,30.6149,30.6149,30.5995,30.6149,5300.0
2009-06-15 10:20:00,79.05,79.16,79.03,79.11,3200.0,30.6188,30.6614,30.6111,30.6421,3200.0
2009-06-15 10:30:00,79.1,79.1,78.91,78.91,12700.0,30.6382,30.6382,30.5646,30.5646,12700.0
2009-06-15 10:40:00,78.88,78.94,78.83,78.9,10900.0,30.553,30.5762,30.5336,30.5607,10900.0
2009-06-15 10:50:00,78.86,78.95,78.79,78.8,11100.0,30.5452,30.5801,30.5181,30.522,11100.0
2009-06-15 11:00:00,78.83,78.83,78.79,78.82,5500.0,30.5336,30.5336,30.5181,30.5297,5500.0
2009-06-15 11:10:00,78.82,78.86,78.8,78.85,9000.0,30.5297,30.5452,30.522,30.5414,9000.0
2009-06-15 11:20:00,78.86,78.93,78.8,78.86,9400.0,30.5452,30.5723,30.522,30.5452,9400.0
2009-06-15 11:30:00,78.86,79.0,78.86,78.91,7400.0,30.5452,30.5995,30.5452,30.5646,7400.0
2009-06-15 11:40:00,78.98,78.98,78.91,78.98,46900.0,30.5917,30.5917,30.5646,30.5917,46900.0
2009-06-15 11:50:00,78.98,79.0,78.94,78.96,68400.0,30.5917,30.5995,30.5762,30.584,68400.0
2009-06-15 12:00:00,78.98,78.99,78.94,78.94,5600.0,30.5917,30.5956,30.5762,30.5762,5600.0
2009-06-15 12:10:00,78.95,78.99,78.94,78.99,4400.0,30.5801,30.5956,30.5762,30.5956,4400.0
2009-06-15 12:20:00,78.99,79.0,78.95,78.98,20200.0,30.5956,30.5995,30.5801,30.5917,20200.0
2009-06-15 12:30:00,78.98,79.0,78.97,79.0,3800.0,30.5917,30.5995,30.5878,30.5995,3800.0
2009-06-15 12:40:00,79.0,79.04,78.97,79.04,8900.0,30.5995,30.6149,30.5878,30.6149,8900.0
2009-06-15 12:50:00,79.02,79.02,79.0,79.02,4100.0,30.6072,30.6072,30.5995,30.6072,4100.0
2009-06-15 13:00:00,78.99,79.0,78.93,78.93,5500.0,30.5956,30.5995,30.5723,30.5723,5500.0
2009-06-15 13:10:00,78.93,78.95,78.9,78.95,4300.0,30.5723,30.5801,30.5607,30.5801,4300.0
2009-06-15 13:20:00,78.94,78.95,78.9,78.95,900.0,30.5762,30.5801,30.5607,30.5801,900.0
2009-06-15 13:30:00,78.93,78.94,78.86,78.94,9000.0,30.5723,30.5762,30.5452,30.5762,9000.0
2009-06-15 13:40:00,78.93,78.95,78.89,78.94,3300.0,30.5723,30.5801,30.5568,30.5762,3300.0
2009-06-15 13:50:00,78.91,78.95,78.86,78.88,7100.0,30.5646,30.5801,30.5452,30.553,7100.0
2009-06-15 14:00:00,78.89,78.93,78.85,78.87,6300.0,30.5568,30.5723,30.5414,30.5491,6300.0
2009-06-15 14:10:00,78.9,78.9,78.74,78.8,8100.0,30.5607,30.5607,30.4987,30.522,8100.0
2009-06-15 14:20:00,78.74,78.81,78.72,78.72,12900.0,30.4987,30.5259,30.491,30.491,12900.0
2009-06-15 14:30:00,78.75,78.9,78.68,78.73,26200.0,30.5026,30.5607,30.4755,30.4949,26200.0
2009-06-15 14:40:00,78.68,78.72,78.62,78.65,8000.0,30.4755,30.491,30.4523,30.4639,8000.0
2009-06-15 14:50:00,78.7,78.7,78.63,78.64,15700.0,30.4833,30.4833,30.4561,30.46,15700.0
2009-06-15 15:00:00,78.65,78.78,78.6,78.63,14200.0,30.4639,30.5142,30.4445,30.4561,14200.0
2009-06-15 15:10:00,78.62,78.81,78.52,78.61,24700.0,30.4523,30.5259,30.4135,30.4484,24700.0
2009-06-15 15:20:00,78.6,78.62,78.53,78.56,5200.0,30.4445,30.4523,30.4174,30.429,5200.0
2009-06-15 15:30:00,78.56,78.58,78.5,78.5,24000.0,30.429,30.4368,30.4058,30.4058,24000.0
2009-06-15 15:40:00,78.5,78.55,78.5,78.53,19400.0,30.4058,30.4252,30.4058,30.4174,19400.0
2009-06-15 15:50:00,78.5,78.66,78.48,78.56,32800.0,30.4058,30.4678,30.398,30.429,32800.0
2009-06-16 09:30:00,78.96,79.23,78.75,78.8,53200.0,30.584,30.6885,30.5026,30.522,53200.0
2009-06-16 09:40:00,78.91,79.09,78.83,79.03,29900.0,30.5646,30.6343,30.5336,30.6111,29900.0
2009-06-16 09:50:00,79.03,79.16,78.88,78.89,32400.0,30.6111,30.6614,30.553,30.5568,32400.0
2009-06-16 10:00:00,78.9,78.97,78.9,78.95,8900.0,30.5607,30.5878,30.5607,30.5801,8900.0
2009-06-16 10:10:00,78.95,78.99,78.77,78.77,31000.0,30.5801,30.5956,30.5104,30.5104,31000.0
2009-06-16 10:20:00,78.79,78.86,78.71,78.85,11900.0,30.5181,30.5452,30.4871,30.5414,11900.0
2009-06-16 10:30:00,78.85,78.85,78.52,78.57,21300.0,30.5414,30.5414,30.4135,30.4329,21300.0
2009-06-16 10:40:00,78.59,78.67,78.56,78.62,12700.0,30.4406,30.4716,30.429,30.4523,12700.0
2009-06-16 10:50:00,78.63,78.63,78.56,78.57,4100.0,30.4561,30.4561,30.429,30.4329,4100.0
2009-06-16 11:00:00,78.56,78.67,78.5,78.61,14400.0,30.429,30.4716,30.4058,30.4484,14400.0
2009-06-16 11:10:00,78.64,78.87,78.63,78.87,13500.0,30.46,30.5491,30.4561,30.5491,13500.0
2009-06-16 11:20:00,78.87,78.9,78.58,78.63,28000.0,30.5491,30.5607,30.4368,30.4561,28000.0
2009-06-16 11:30:00,78.61,78.79,78.59,78.71,24500.0,30.4484,30.5181,30.4406,30.4871,24500.0
2009-06-16 11:40:00,78.71,78.77,78.64,78.64,6000.0,30.4871,30.5104,30.46,30.46,6000.0
2009-06-16 11:50:00,78.58,78.64,78.53,78.57,9000.0,30.4368,30.46,30.4174,30.4329,9000.0
2009-06-16 12:00:00,78.56,78.56,78.36,78.43,21200.0,30.429,30.429,30.3516,30.3787,21200.0
2009-06-16 12:10:00,78.44,78.5,78.29,78.49,47200.0,30.3825,30.4058,30.3244,30.4019,47200.0
2009-06-16 12:20:00,78.48,78.48,78.33,78.36,9900.0,30.398,30.398,30.3399,30.3516,9900.0
2009-06-16 12:30:00,78.37,78.37,78.22,78.22,10900.0,30.3554,30.3554,30.2973,30.2973,10900.0
2009-06-16 12:40:00,78.22,78.27,77.99,77.99,31400.0,30.2973,30.3167,30.2082,30.2082,31400.0
2009-06-16 12:50:00,77.99,77.99,77.87,77.92,21000.0,30.2082,30.2082,30.1618,30.1811,21000.0
2009-06-16 13:00:00,77.92,77.92,77.47,77.53,50200.0,30.1811,30.1811,30.0068,30.0301,50200.0
2009-06-16 13:10:00,77.52,77.56,77.32,77.35,28700.0,30.0262,30.0417,29.9487,29.9603,28700.0
2009-06-16 13:20:00,77.35,77.4,77.35,77.37,24500.0,29.9603,29.9797,29.9603,29.9681,24500.0
2009-06-16 13:30:00,77.37,77.48,77.37,77.37,27400.0,29.9681,30.0107,29.9681,29.9681,27400.0
2009-06-16 13:40:00,77.36,77.43,77.36,77.38,26500.0,29.9642,29.9913,29.9642,29.972,26500.0
2009-06-16 13:50:00,77.38,77.38,77.36,77.36,18000.0,29.972,29.972,29.9642,29.9642,18000.0
2009-06-16 14:00:00,77.38,77.38,77.28,77.29,26200.0,29.972,29.972,29.9332,29.9371,26200.0
2009-06-16 14:10:00,77.3,77.5,77.28,77.47,25700.0,29.941,30.0184,29.9332,30.0068,25700.0
2009-06-16 14:20:00,77.5,77.5,77.37,77.39,7500.0,30.0184,30.0184,29.9681,29.9758,7500.0
2009-06-16 14:30:00,77.39,77.5,77.37,77.42,24600.0,29.9758,30.0184,29.9681,29.9875,24600.0
2009-06-16 14:40:00,77.41,77.52,77.39,77.4,32300.0,29.9836,30.0262,29.9758,29.9797,32300.0
2009-06-16 14:50:00,77.4,77.44,77.33,77.34,20600.0,29.9797,29.9952,29.9526,29.9565,20600.0
2009-06-16 15:00:00,77.34,77.49,77.33,77.36,27800.0,29.9565,30.0146,29.9526,29.9642,27800.0
2009-06-16 15:10:00,77.37,77.51,77.37,77.39,17500.0,29.9681,30.0223,29.9681,29.9758,17500.0
2009-06-16 15:20:00,77.44,77.45,77.38,77.43,12900.0,29.9952,29.9991,29.972,29.9913,12900.0
2009-06-16 15:30:00,77.44,77.64,77.44,77.61,35700.0,29.9952,30.0727,29.9952,30.0611,35700.0
2009-06-16 15:40:00,77.6,77.62,77.45,77.47,76100.0,30.0572,30.0649,29.9991,30.0068,76100.0
2009-06-16 15:50:00,77.49,77.96,77.47,77.76,33500.0,30.0146,30.1966,30.0068,30.1192,33500.0
2009-06-17 09:30:00,77.79,78.01,77.32,77.65,56300.0,30.1308,30.216,29.9487,30.0765,56300.0
2009-06-17 09:40:00,77.65,77.68,77.43,77.43,71100.0,30.0765,30.0882,29.9913,29.9913,71100.0
2009-06-17 09:50:00,77.49,77.5,77.15,77.23,103900.0,30.0146,30.0184,29.8829,29.9139,103900.0
2009-06-17 10:00:00,77.23,77.24,77.09,77.2,89700.0,29.9139,29.9177,29.8596,29.9022,89700.0
2009-06-17 10:10:00,77.2,77.2,77.11,77.17,23000.0,29.9022,29.9022,29.8674,29.8906,23000.0
2009-06-17 10:20:00,77.13,77.43,77.09,77.37,43100.0,29.8751,29.9913,29.8596,29.9681,43100.0
2009-06-17 10:30:00,77.38,77.41,77.09,77.11,60100.0,29.972,29.9836,29.8596,29.8674,60100.0
2009-06-17 10:40:00,77.1,77.15,77.09,77.1,39300.0,29.8635,29.8829,29.8596,29.8635,39300.0
2009-06-17 10:50:00,77.1,77.14,77.04,77.12,36000.0,29.8635,29.879,29.8403,29.8713,36000.0
2009-06-17 11:00:00,77.14,77.24,77.09,77.15,26900.0,29.879,29.9177,29.8596,29.8829,26900.0
2009-06-17 11:10:00,77.16,77.16,77.02,77.1,37400.0,29.8868,29.8868,29.8325,29.8635,37400.0
2009-06-17 11:20:00,77.11,77.28,77.1,77.26,20900.0,29.8674,29.9332,29.8635,29.9255,20900.0
2009-06-17 11:30:00,77.26,77.3,77.25,77.26,9200.0,29.9255,29.941,29.9216,29.9255,9200.0
2009-06-17 11:40:00,77.26,77.35,77.25,77.32,14500.0,29.9255,29.9603,29.9216,29.9487,14500.0
2009-06-17 11:50:00,77.33,77.4,77.32,77.39,7800.0,29.9526,29.9797,29.9487,29.9758,7800.0
2009-06-17 12:00:00,77.38,77.39,77.32,77.38,10700.0,29.972,29.9758,29.9487,29.972,10700.0
2009-06-17 12:10:00,77.39,77.67,77.37,77.67,23900.0,29.9758,30.0843,29.9681,30.0843,23900.0
2009-06-17 12:20:00,77.67,77.9,77.67,77.88,24800.0,30.0843,30.1734,30.0843,30.1656,24800.0
2009-06-17 12:30:00,77.88,78.05,77.88,77.91,32300.0,30.1656,30.2315,30.1656,30.1773,32300.0
2009-06-17 12:40:00,77.91,78.02,77.9,77.99,10500.0,30.1773,30.2199,30.1734,30.2082,10500.0
2009-06-17 12:50:00,77.99,78.04,77.99,78.03,10900.0,30.2082,30.2276,30.2082,30.2237,10900.0
2009-06-17 13:00:00,78.03,78.04,77.92,77.96,26400.0,30.2237,30.2276,30.1811,30.1966,26400.0
2009-06-17 13:10:00,77.97,77.99,77.82,77.97,17900.0,30.2005,30.2082,30.1424,30.2005,17900.0
2009-06-17 13:20:00,77.96,77.98,77.92,77.92,18400.0,30.1966,30.2044,30.1811,30.1811,18400.0
2009-06-17 13:30:00,77.9,77.91,77.87,77.9,19600.0,30.1734,30.1773,30.1618,30.1734,19600.0
2009-06-17 13:40:00,77.9,78.04,77.87,77.93,23600.0,30.1734,30.2276,30.1618,30.185,23600.0
2009-06-17 13:50:00,77.88,77.9,77.85,77.86,10500.0,30.1656,30.1734,30.154,30.1579,10500.0
2009-06-17 14:00:00,77.89,77.9,77.82,77.82,15100.0,30.1695,30.1734,30.1424,30.1424,15100.0
2009-06-17 14:10:00,77.83,77.83,77.78,77.8,14400.0,30.1463,30.1463,30.1269,30.1346,14400.0
2009-06-17 14:20:00,77.8,78.27,77.8,77.85,54600.0,30.1346,30.3167,30.1346,30.154,54600.0
2009-06-17 14:30:00,77.88,77.9,77.77,77.77,34700.0,30.1656,30.1734,30.123,30.123,34700.0
2009-06-17 14:40:00,77.79,77.79,77.61,77.69,40000.0,30.1308,30.1308,30.0611,30.092,40000.0
2009-06-17 14:50:00,77.73,77.73,77.45,77.5,36900.0,30.1075,30.1075,29.9991,30.0184,36900.0
2009-06-17 15:00:00,77.5,77.5,77.25,77.42,35700.0,30.0184,30.0184,29.9216,29.9875,35700.0
2009-06-17 15:10:00,77.41,77.43,77.31,77.32,6400.0,29.9836,29.9913,29.9449,29.9487,6400.0
2009-06-17 15:20:00,77.33,77.62,77.33,77.62,10000.0,29.9526,30.0649,29.9526,30.0649,10000.0
2009-06-17 15:30:00,77.57,77.63,77.53,77.57,14700.0,30.0456,30.0688,30.0301,30.0456,14700.0
2009-06-17 15:40:00,77.57,77.58,77.43,77.52,5800.0,30.0456,30.0494,29.9913,30.0262,5800.0
2009-06-17 15:50:00,77.47,77.47,77.25,77.41,24600.0,30.0068,30.0068,29.9216,29.9836,24600.0
2009-06-18 09:30:00,77.05,77.7,77.05,77.43,20600.0,29.8441,30.0959,29.8441,29.9913,20600.0
2009-06-18 09:40:00,77.47,77.49,77.22,77.39,51400.0,30.0068,30.0146,29.91,29.9758,51400.0
2009-06-18 09:50:00,77.43,77.62,77.39,77.53,18200.0,29.9913,30.0649,29.9758,30.0301,18200.0
2009-06-18 10:00:00,77.53,77.63,77.47,77.61,22000.0,30.0301,30.0688,30.0068,30.0611,22000.0
2009-06-18 10:10:00,77.61,77.68,77.61,77.68,13400.0,30.0611,30.0882,30.0611,30.0882,13400.0
2009-06-18 10:20:00,77.68,77.72,77.66,77.71,10800.0,30.0882,30.1037,30.0804,30.0998,10800.0
2009-06-18 10:30:00,77.72,77.98,77.72,77.95,33200.0,30.1037,30.2044,30.1037,30.1927,33200.0
2009-06-18 10:40:00,77.98,78.06,77.89,78.05,19100.0,30.2044,30.2354,30.1695,30.2315,19100.0
2009-06-18 10:50:00,78.12,78.12,78.0,78.0,12500.0,30.2586,30.2586,30.2121,30.2121,12500.0
2009-06-18 11:00:00,78.0,78.12,78.0,78.07,11100.0,30.2121,30.2586,30.2121,30.2392,11100.0
2009-06-18 11:10:00,78.09,78.09,77.93,77.95,33600.0,30.247,30.247,30.185,30.1927,33600.0
2009-06-18 11:20:00,77.96,77.97,77.91,77.91,11600.0,30.1966,30.2005,30.1773,30.1773,11600.0
2009-06-18 11:30:00,77.91,77.92,77.89,77.92,7800.0,30.1773,30.1811,30.1695,30.1811,7800.0
2009-06-18 11:40:00,77.95,77.97,77.93,77.94,9000.0,30.1927,30.2005,30.185,30.1889,9000.0
2009-06-18 11:50:00,77.94,77.95,77.87,77.88,25200.0,30.1889,30.1927,30.1618,30.1656,25200.0
2009-06-18 12:00:00,77.87,77.89,77.79,77.84,15500.0,30.1618,30.1695,30.1308,30.1501,15500.0
2009-06-18 12:10:00,77.86,77.86,77.83,77.84,8900.0,30.1579,30.1579,30.1463,30.1501,8900.0
2009-06-18 12:20:00,77.83,77.85,77.75,77.79,22800.0,30.1463,30.154,30.1153,30.1308,22800.0
2009-06-18 12:30:00,77.78,77.89,77.76,77.77,12600.0,30.1269,30.1695,30.1192,30.123,12600.0
2009-06-18 12:40:00,77.77,77.88,77.76,77.88,3400.0,30.123,30.1656,30.1192,30.1656,3400.0
2009-06-18 12:50:00,77.83,77.89,77.81,77.88,2800.0,30.1463,30.1695,30.1385,30.1656,2800.0
2009-06-18 13:00:00,77.89,77.95,77.87,77.95,4300.0,30.1695,30.1927,30.1618,30.1927,4300.0
2009-06-18 13:10:00,77.92,77.98,77.92,77.95,4900.0,30.1811,30.2044,30.1811,30.1927,4900.0
2009-06-18 13:20:00,77.97,78.0,77.96,77.96,4300.0,30.2005,30.2121,30.1966,30.1966,4300.0
2009-06-18 13:30:00,77.97,78.0,77.93,77.93,17700.0,30.2005,30.2121,30.185,30.185,17700.0
2009-06-18 13:40:00,77.93,78.0,77.93,78.0,4300.0,30.185,30.2121,30.185,30.2121,4300.0
2009-06-18 13:50:00,77.98,78.0,77.97,77.98,8700.0,30.2044,30.2121,30.2005,30.2044,8700.0
2009-06-18 14:00:00,77.97,77.99,77.95,77.98,8800.0,30.2005,30.2082,30.1927,30.2044,8800.0
2009-06-18 14:10:00,77.98,78.1,77.97,78.03,24000.0,30.2044,30.2508,30.2005,30.2237,24000.0
2009-06-18 14:20:00,78.04,78.11,78.04,78.08,33600.0,30.2276,30.2547,30.2276,30.2431,33600.0
2009-06-18 14:30:00,78.11,78.13,78.09,78.13,4400.0,30.2547,30.2625,30.247,30.2625,4400.0
2009-06-18 14:40:00,78.15,78.15,78.08,78.12,21300.0,30.2702,30.2702,30.2431,30.2586,21300.0
2009-06-18 14:50:00,78.12,78.21,78.12,78.15,44300.0,30.2586,30.2935,30.2586,30.2702,44300.0
2009-06-18 15:00:00,78.13,78.15,78.11,78.13,10100.0,30.2625,30.2702,30.2547,30.2625,10100.0
2009-06-18 15:10:00,78.14,78.15,78.13,78.13,17000.0,30.2663,30.2702,30.2625,30.2625,17000.0
2009-06-18 15:20:00,78.13,78.15,78.12,78.13,24500.0,30.2625,30.2702,30.2586,30.2625,24500.0
2009-06-18 15:30:00,78.12,78.15,77.99,78.0,64100.0,30.2586,30.2702,30.2082,30.2121,64100.0
2009-06-18 15:40:00,77.99,78.0,77.98,77.99,23200.0,30.2082,30.2121,30.2044,30.2082,23200.0
2009-06-18 15:50:00,78.0,78.09,78.0,78.03,16000.0,30.2121,30.247,30.2121,30.2237,16000.0
2009-06-19 09:30:00,77.71,78.24,77.71,78.06,37400.0,30.0998,30.3051,30.0998,30.2354,37400.0
2009-06-19 09:40:00,78.06,78.17,78.03,78.17,30600.0,30.2354,30.278,30.2237,30.278,30600.0
2009-06-19 09:50:00,78.17,78.21,78.15,78.2,7100.0,30.278,30.2935,30.2702,30.2896,7100.0
2009-06-19 10:00:00,78.21,78.21,78.08,78.14,5800.0,30.2935,30.2935,30.2431,30.2663,5800.0
2009-06-19 10:10:00,78.08,78.1,78.08,78.09,6300.0,30.2431,30.2508,30.2431,30.247,6300.0
2009-06-19 10:20:00,78.08,78.09,78.08,78.09,6100.0,30.2431,30.247,30.2431,30.247,6100.0
2009-06-19 10:30:00,78.09,78.13,78.08,78.13,8900.0,30.247,30.2625,30.2431,30.2625,8900.0
2009-06-19 10:40:00,78.12,78.15,78.12,78.14,12900.0,30.2586,30.2702,30.2586,30.2663,12900.0
2009-06-19 10:50:00,78.13,78.14,78.09,78.13,11500.0,30.2625,30.2663,30.247,30.2625,11500.0
2009-06-19 11:00:00,78.12,78.14,78.11,78.14,9000.0,30.2586,30.2663,30.2547,30.2663,9000.0
2009-06-19 11:10:00,78.12,78.15,78.12,78.15,5100.0,30.2586,30.2702,30.2586,30.2702,5100.0
2009-06-19 11:20:00,78.15,78.15,78.14,78.14,2800.0,30.2702,30.2702,30.2663,30.2663,2800.0
2009-06-19 11:30:00,78.13,78.14,78.13,78.13,7700.0,30.2625,30.2663,30.2625,30.2625,7700.0
2009-06-19 11:40:00,78.13,78.15,78.11,78.13,12400.0,30.2625,30.2702,30.2547,30.2625,12400.0
2009-06-19 11:50:00,78.12,78.13,78.1,78.13,13000.0,30.2586,30.2625,30.2508,30.2625,13000.0
2009-06-19 12:00:00,78.12,78.13,78.12,78.13,9700.0,30.2586,30.2625,30.2586,30.2625,9700.0
2009-06-19 12:10:00,78.13,78.13,78.12,78.13,8700.0,30.2625,30.2625,30.2586,30.2625,8700.0
2009-06-19 12:20:00,78.13,78.13,78.03,78.13,13000.0,30.2625,30.2625,30.2237,30.2625,13000.0
2009-06-19 12:30:00,78.12,78.14,78.1,78.13,7800.0,30.2586,30.2663,30.2508,30.2625,7800.0
2009-06-19 12:40:00,78.12,78.14,78.1,78.1,4500.0,30.2586,30.2663,30.2508,30.2508,4500.0
2009-06-19 12:50:00,78.12,78.12,78.0,78.11,11600.0,30.2586,30.2586,30.2121,30.2547,11600.0
2009-06-19 13:00:00,78.1,78.1,78.03,78.04,14300.0,30.2508,30.2508,30.2237,30.2276,14300.0
2009-06-19 13:10:00,78.05,78.06,78.04,78.04,5200.0,30.2315,30.2354,30.2276,30.2276,5200.0
2009-06-19 13:20:00,78.04,78.05,78.0,78.03,7600.0,30.2276,30.2315,30.2121,30.2237,7600.0
2009-06-19 13:30:00,78.03,78.03,78.01,78.02,2300.0,30.2237,30.2237,30.216,30.2199,2300.0
2009-06-19 13:40:00,78.01,78.02,78.0,78.01,13300.0,30.216,30.2199,30.2121,30.216,13300.0
2009-06-19 13:50:00,78.01,78.09,78.0,78.09,20900.0,30.216,30.247,30.2121,30.247,20900.0
2009-06-19 14:00:00,78.09,78.2,78.08,78.16,31900.0,30.247,30.2896,30.2431,30.2741,31900.0
2009-06-19 14:10:00,78.14,78.19,78.14,78.19,9500.0,30.2663,30.2857,30.2663,30.2857,9500.0
2009-06-19 14:20:00,78.19,78.19,78.1,78.16,28900.0,30.2857,30.2857,30.2508,30.2741,28900.0
2009-06-19 14:30:00,78.16,78.19,78.14,78.15,26500.0,30.2741,30.2857,30.2663,30.2702,26500.0
2009-06-19 14:40:00,78.16,78.17,78.14,78.15,22000.0,30.2741,30.278,30.2663,30.2702,22000.0
2009-06-19 14:50:00,78.15,78.17,78.14,78.16,20400.0,30.2702,30.278,30.2663,30.2741,20400.0
2009-06-19 15:00:00,78.16,78.19,78.16,78.17,20700.0,30.2741,30.2857,30.2741,30.278,20700.0
2009-06-19 15:10:00,78.16,78.29,78.16,78.24,49300.0,30.2741,30.3244,30.2741,30.3051,49300.0
2009-06-19 15:20:00,78.23,78.27,78.17,78.25,66400.0,30.3012,30.3167,30.278,30.3089,66400.0
2009-06-19 15:30:00,78.23,78.26,78.19,78.2,18300.0,30.3012,30.3128,30.2857,30.2896,18300.0
2009-06-19 15:40:00,78.2,78.25,78.19,78.19,19900.0,30.2896,30.3089,30.2857,30.2857,19900.0
2009-06-19 15:50:00,78.19,78.29,78.19,78.2,31100.0,30.2857,30.3244,30.2857,30.2896,31100.0
2009-06-22 09:30:00,78.08,78.08,77.7,77.73,42300.0,30.2431,30.2431,30.0959,30.1075,42300.0
2009-06-22 09:40:00,77.73,77.81,77.39,77.63,55100.0,30.1075,30.1385,29.9758,30.0688,55100.0
2009-06-22 09:50:00,77.63,77.68,77.43,77.47,32900.0,30.0688,30.0882,29.9913,30.0068,32900.0
2009-06-22 10:00:00,77.46,77.51,77.38,77.48,21000.0,30.003,30.0223,29.972,30.0107,21000.0
2009-06-22 10:10:00,77.46,77.5,77.42,77.42,26900.0,30.003,30.0184,29.9875,29.9875,26900.0
2009-06-22 10:20:00,77.42,77.48,77.42,77.45,9000.0,29.9875,30.0107,29.9875,29.9991,9000.0
2009-06-22 10:30:00,77.45,77.46,77.4,77.4,22100.0,29.9991,30.003,29.9797,29.9797,22100.0
2009-06-22 10:40:00,77.4,77.47,77.4,77.46,23100.0,29.9797,30.0068,29.9797,30.003,23100.0
2009-06-22 10:50:00,77.46,77.46,77.4,77.42,27000.0,30.003,30.003,29.9797,29.9875,27000.0
2009-06-22 11:00:00,77.41,77.45,77.41,77.43,22700.0,29.9836,29.9991,29.9836,29.9913,22700.0
2009-06-22 11:10:00,77.44,77.46,77.36,77.44,27900.0,29.9952,30.003,29.9642,29.9952,27900.0
2009-06-22 11:20:00,77.45,77.45,77.36,77.42,16100.0,29.9991,29.9991,29.9642,29.9875,16100.0
2009-06-22 11:30:00,77.39,77.4,77.13,77.15,34600.0,29.9758,29.9797,29.8751,29.8829,34600.0
2009-06-22 11:40:00,77.13,77.18,77.07,77.07,49000.0,29.8751,29.8945,29.8519,29.8519,49000.0
2009-06-22 11:50:00,77.07,77.07,76.5,76.79,136500.0,29.8519,29.8519,29.6311,29.7434,136500.0
2009-06-22 12:00:00,76.79,76.89,76.7,76.71,37800.0,29.7434,29.7822,29.7086,29.7125,37800.0
2009-06-22 12:10:00,76.65,76.7,76.58,76.61,14700.0,29.6892,29.7086,29.6621,29.6737,14700.0
2009-06-22 12:20:00,76.61,76.69,76.58,76.65,16400.0,29.6737,29.7047,29.6621,29.6892,16400.0
2009-06-22 12:30:00,76.65,76.7,76.63,76.7,18400.0,29.6892,29.7086,29.6815,29.7086,18400.0
2009-06-22 12:40:00,76.7,76.99,76.69,76.96,35600.0,29.7086,29.8209,29.7047,29.8093,35600.0
2009-06-22 12:50:00,76.95,77.07,76.91,76.97,29800.0,29.8054,29.8519,29.7899,29.8132,29800.0
2009-06-22 13:00:00,76.99,77.07,76.97,76.98,14400.0,29.8209,29.8519,29.8132,29.817,14400.0
2009-06-22 13:10:00,76.95,77.06,76.94,76.95,11500.0,29.8054,29.848,29.8015,29.8054,11500.0
2009-06-22 13:20:00,76.94,76.98,76.92,76.92,14200.0,29.8015,29.817,29.7938,29.7938,14200.0
2009-06-22 13:30:00,76.93,76.98,76.9,76.9,8900.0,29.7977,29.817,29.786,29.786,8900.0
2009-06-22 13:40:00,76.91,76.95,76.91,76.94,4000.0,29.7899,29.8054,29.7899,29.8015,4000.0
2009-06-22 13:50:00,76.94,76.98,76.91,76.98,9200.0,29.8015,29.817,29.7899,29.817,9200.0
2009-06-22 14:00:00,76.98,77.01,76.96,77.0,15300.0,29.817,29.8287,29.8093,29.8248,15300.0
2009-06-22 14:10:00,76.99,77.05,76.96,76.98,27300.0,29.8209,29.8441,29.8093,29.817,27300.0
2009-06-22 14:20:00,77.0,77.02,76.98,77.0,8600.0,29.8248,29.8325,29.817,29.8248,8600.0
2009-06-22 14:30:00,77.01,77.16,77.0,77.16,16800.0,29.8287,29.8868,29.8248,29.8868,16800.0
2009-06-22 14:40:00,77.17,77.28,77.16,77.21,14300.0,29.8906,29.9332,29.8868,29.9061,14300.0
2009-06-22 14:50:00,77.23,77.25,77.16,77.24,14100.0,29.9139,29.9216,29.8868,29.9177,14100.0
2009-06-22 15:00:00,77.24,77.36,77.24,77.33,11700.0,29.9177,29.9642,29.9177,29.9526,11700.0
2009-06-22 15:10:00,77.33,77.44,77.3,77.41,32200.0,29.9526,29.9952,29.941,29.9836,32200.0
2009-06-22 15:20:00,77.42,77.55,77.41,77.49,25900.0,29.9875,30.0378,29.9836,30.0146,25900.0
2009-06-22 15:30:00,77.5,77.62,77.49,77.59,44200.0,30.0184,30.0649,30.0146,30.0533,44200.0
2009-06-22 15:40:00,77.61,77.62,77.55,77.61,22800.0,30.0611,30.0649,30.0378,30.0611,22800.0
2009-06-22 15:50:00,77.61,77.65,77.08,77.31,61700.0,30.0611,30.0765,29.8558,29.9449,61700.0
2009-06-23 09:30:00,77.63,77.74,76.86,77.57,21900.0,30.0688,30.1114,29.7706,30.0456,21900.0
2009-06-23 09:40:00,77.6,77.62,77.14,77.27,28000.0,30.0572,30.0649,29.879,29.9294,28000.0
2009-06-23 09:50:00,77.36,77.37,77.25,77.37,12300.0,29.9642,29.9681,29.9216,29.9681,12300.0
2009-06-23 10:00:00,77.37,77.37,77.25,77.31,9100.0,29.9681,29.9681,29.9216,29.9449,9100.0
2009-06-23 10:10:00,77.31,77.38,77.1,77.1,13100.0,29.9449,29.972,29.8635,29.8635,13100.0
2009-06-23 10:20:00,77.15,77.23,77.04,77.22,6500.0,29.8829,29.9139,29.8403,29.91,6500.0
2009-06-23 10:30:00,77.15,77.26,77.13,77.2,5300.0,29.8829,29.9255,29.8751,29.9022,5300.0
2009-06-23 10:40:00,77.16,77.2,77.07,77.2,6100.0,29.8868,29.9022,29.8519,29.9022,6100.0
2009-06-23 10:50:00,77.2,77.2,77.02,77.03,5400.0,29.9022,29.9022,29.8325,29.8364,5400.0
2009-06-23 11:00:00,77.08,77.1,77.0,77.1,7400.0,29.8558,29.8635,29.8248,29.8635,7400.0
2009-06-23 11:10:00,77.05,77.05,76.88,77.02,25700.0,29.8441,29.8441,29.7783,29.8325,25700.0
2009-06-23 11:20:00,77.03,77.2,77.01,77.2,9600.0,29.8364,29.9022,29.8287,29.9022,9600.0
2009-06-23 11:30:00,77.05,77.18,77.0,77.15,10900.0,29.8441,29.8945,29.8248,29.8829,10900.0
2009-06-23 11:40:00,77.17,77.2,77.15,77.2,5900.0,29.8906,29.9022,29.8829,29.9022,5900.0
2009-06-23 11:50:00,77.17,77.19,77.14,77.17,7100.0,29.8906,29.8984,29.879,29.8906,7100.0
2009-06-23 12:00:00,77.14,77.27,77.12,77.23,18800.0,29.879,29.9294,29.8713,29.9139,18800.0
2009-06-23 12:10:00,77.29,77.32,77.25,77.32,4100.0,29.9371,29.9487,29.9216,29.9487,4100.0
2009-06-23 12:20:00,77.29,77.48,77.29,77.45,18600.0,29.9371,30.0107,29.9371,29.9991,18600.0
2009-06-23 12:30:00,77.44,77.46,77.41,77.46,1900.0,29.9952,30.003,29.9836,30.003,1900.0
2009-06-23 12:40:00,77.43,77.57,77.42,77.55,25000.0,29.9913,30.0456,29.9875,30.0378,25000.0
2009-06-23 12:50:00,77.51,77.54,77.47,77.47,7400.0,30.0223,30.0339,30.0068,30.0068,7400.0
2009-06-23 13:00:00,77.5,77.63,77.49,77.62,24900.0,30.0184,30.0688,30.0146,30.0649,24900.0
2009-06-23 13:10:00,77.63,77.68,77.6,77.63,15600.0,30.0688,30.0882,30.0572,30.0688,15600.0
2009-06-23 13:20:00,77.62,77.66,77.6,77.6,19000.0,30.0649,30.0804,30.0572,30.0572,19000.0
2009-06-23 13:30:00,77.6,77.68,77.6,77.67,6000.0,30.0572,30.0882,30.0572,30.0843,6000.0
2009-06-23 13:40:00,77.65,77.66,77.6,77.64,7900.0,30.0765,30.0804,30.0572,30.0727,7900.0
2009-06-23 13:50:00,77.61,77.66,77.54,77.59,3500.0,30.0611,30.0804,30.0339,30.0533,3500.0
2009-06-23 14:00:00,77.61,77.66,77.53,77.62,6700.0,30.0611,30.0804,30.0301,30.0649,6700.0
2009-06-23 14:10:00,77.61,77.66,77.59,77.62,7900.0,30.0611,30.0804,30.0533,30.0649,7900.0
2009-06-23 14:20:00,77.62,77.65,77.59,77.61,7900.0,30.0649,30.0765,30.0533,30.0611,7900.0
2009-06-23 14:30:00,77.62,77.65,77.62,77.62,8000.0,30.0649,30.0765,30.0649,30.0649,8000.0
2009-06-23 14:40:00,77.64,77.66,77.56,77.6,11700.0,30.0727,30.0804,30.0417,30.0572,11700.0
2009-06-23 14:50:00,77.56,77.68,77.36,77.6,34000.0,30.0417,30.0882,29.9642,30.0572,34000.0
2009-06-23 15:00:00,77.56,77.64,77.55,77.59,3600.0,30.0417,30.0727,30.0378,30.0533,3600.0
2009-06-23 15:10:00,77.59,77.68,77.59,77.59,25300.0,30.0533,30.0882,30.0533,30.0533,25300.0
2009-06-23 15:20:00,77.61,77.67,77.38,77.4,20200.0,30.0611,30.0843,29.972,29.9797,20200.0
2009-06-23 15:30:00,77.54,77.54,77.08,77.18,21800.0,30.0339,30.0339,29.8558,29.8945,21800.0
2009-06-23 15:40:00,77.14,77.23,77.02,77.21,20100.0,29.879,29.9139,29.8325,29.9061,20100.0
2009-06-23 15:50:00,77.28,77.28,77.07,77.2,22100.0,29.9332,29.9332,29.8519,29.9022,22100.0
2009-06-24 09:30:00,77.02,77.64,77.02,77.58,31300.0,29.8325,30.0727,29.8325,30.0494,31300.0
2009-06-24 09:40:00,77.59,77.89,77.58,77.82,24200.0,30.0533,30.1695,30.0494,30.1424,24200.0
2009-06-24 09:50:00,77.82,77.92,77.8,77.89,22600.0,30.1424,30.1811,30.1346,30.1695,22600.0
2009-06-24 10:00:00,77.83,77.91,77.8,77.91,9400.0,30.1463,30.1773,30.1346,30.1773,9400.0
2009-06-24 10:10:00,77.95,78.07,77.84,77.99,17100.0,30.1927,30.2392,30.1501,30.2082,17100.0
2009-06-24 10:20:00,78.0,78.08,78.0,78.08,32100.0,30.2121,30.2431,30.2121,30.2431,32100.0
2009-06-24 10:30:00,78.08,78.19,78.01,78.06,9200.0,30.2431,30.2857,30.216,30.2354,9200.0
2009-06-24 10:40:00,78.13,78.23,78.12,78.19,12900.0,30.2625,30.3012,30.2586,30.2857,12900.0
2009-06-24 10:50:00,78.2,78.23,78.19,78.21,9300.0,30.2896,30.3012,30.2857,30.2935,9300.0
2009-06-24 11:00:00,78.2,78.29,78.2,78.25,28900.0,30.2896,30.3244,30.2896,30.3089,28900.0
2009-06-24 11:10:00,78.25,78.3,78.22,78.25,8500.0,30.3089,30.3283,30.2973,30.3089,8500.0
2009-06-24 11:20:00,78.26,78.3,78.24,78.25,54200.0,30.3128,30.3283,30.3051,30.3089,54200.0
2009-06-24 11:30:00,78.25,78.27,78.12,78.18,9000.0,30.3089,30.3167,30.2586,30.2818,9000.0
2009-06-24 11:40:00,78.07,78.25,78.07,78.2,8400.0,30.2392,30.3089,30.2392,30.2896,8400.0
2009-06-24 11:50:00,78.2,78.21,78.08,78.14,8700.0,30.2896,30.2935,30.2431,30.2663,8700.0
2009-06-24 12:00:00,78.14,78.19,78.13,78.16,13300.0,30.2663,30.2857,30.2625,30.2741,13300.0
2009-06-24 12:10:00,78.16,78.17,78.09,78.1,2700.0,30.2741,30.278,30.247,30.2508,2700.0
2009-06-24 12:20:00,78.1,78.1,78.05,78.1,9600.0,30.2508,30.2508,30.2315,30.2508,9600.0
2009-06-24 12:30:00,78.09,78.13,78.09,78.13,4100.0,30.247,30.2625,30.247,30.2625,4100.0
2009-06-24 12:40:00,78.11,78.13,78.08,78.1,2700.0,30.2547,30.2625,30.2431,30.2508,2700.0
2009-06-24 12:50:00,78.1,78.1,78.07,78.1,6900.0,30.2508,30.2508,30.2392,30.2508,6900.0
2009-06-24 13:00:00,78.1,78.14,78.07,78.13,5300.0,30.2508,30.2663,30.2392,30.2625,5300.0
2009-06-24 13:10:00,78.09,78.1,78.09,78.1,4400.0,30.247,30.2508,30.247,30.2508,4400.0
2009-06-24 13:20:00,78.08,78.1,77.97,78.03,10700.0,30.2431,30.2508,30.2005,30.2237,10700.0
2009-06-24 13:30:00,78.04,78.09,78.03,78.08,5200.0,30.2276,30.247,30.2237,30.2431,5200.0
2009-06-24 13:40:00,78.06,78.1,78.06,78.08,5300.0,30.2354,30.2508,30.2354,30.2431,5300.0
2009-06-24 13:50:00,78.08,78.1,78.04,78.08,6500.0,30.2431,30.2508,30.2276,30.2431,6500.0
2009-06-24 14:00:00,78.08,78.1,78.03,78.07,7100.0,30.2431,30.2508,30.2237,30.2392,7100.0
2009-06-24 14:10:00,78.1,78.1,78.01,78.02,4400.0,30.2508,30.2508,30.216,30.2199,4400.0
2009-06-24 14:20:00,78.0,78.07,77.97,78.0,10500.0,30.2121,30.2392,30.2005,30.2121,10500.0
2009-06-24 14:30:00,78.02,78.02,77.83,77.84,10400.0,30.2199,30.2199,30.1463,30.1501,10400.0
2009-06-24 14:40:00,77.9,77.99,77.68,77.91,15600.0,30.1734,30.2082,30.0882,30.1773,15600.0
2009-06-24 14:50:00,77.95,78.0,77.85,77.93,10900.0,30.1927,30.2121,30.154,30.185,10900.0
2009-06-24 15:00:00,77.92,77.93,77.84,77.85,10200.0,30.1811,30.185,30.1501,30.154,10200.0
2009-06-24 15:10:00,77.88,77.98,77.7,77.97,25800.0,30.1656,30.2044,30.0959,30.2005,25800.0
2009-06-24 15:20:00,77.96,78.01,77.91,77.98,9200.0,30.1966,30.216,30.1773,30.2044,9200.0
2009-06-24 15:30:00,77.99,78.04,77.9,78.0,13300.0,30.2082,30.2276,30.1734,30.2121,13300.0
2009-06-24 15:40:00,78.0,78.03,77.86,78.02,8500.0,30.2121,30.2237,30.1579,30.2199,8500.0
2009-06-24 15:50:00,78.01,78.06,77.6,77.9,49600.0,30.216,30.2354,30.0572,30.1734,49600.0
2009-06-25 09:30:00,77.89,78.07,77.61,78.03,35400.0,30.1695,30.2392,30.0611,30.2237,35400.0
2009-06-25 09:40:00,78.03,78.06,78.0,78.06,7700.0,30.2237,30.2354,30.2121,30.2354,7700.0
2009-06-25 09:50:00,78.1,78.1,77.96,78.07,6000.0,30.2508,30.2508,30.1966,30.2392,6000.0
2009-06-25 10:00:00,78.02,78.04,77.63,77.9,30400.0,30.2199,30.2276,30.0688,30.1734,30400.0
2009-06-25 10:10:00,78.04,78.1,77.92,77.97,37600.0,30.2276,30.2508,30.1811,30.2005,37600.0
2009-06-25 10:20:00,77.97,78.0,77.79,77.89,22900.0,30.2005,30.2121,30.1308,30.1695,22900.0
2009-06-25 10:30:00,77.84,77.9,77.8,77.8,10900.0,30.1501,30.1734,30.1346,30.1346,10900.0
2009-06-25 10:40:00,77.81,77.81,77.7,77.72,7800.0,30.1385,30.1385,30.0959,30.1037,7800.0
2009-06-25 10:50:00,77.72,77.92,77.68,77.82,5600.0,30.1037,30.1811,30.0882,30.1424,5600.0
2009-06-25 11:00:00,77.8,77.97,77.79,77.88,2900.0,30.1346,30.2005,30.1308,30.1656,2900.0
2009-06-25 11:10:00,77.92,78.13,77.89,78.09,8500.0,30.1811,30.2625,30.1695,30.247,8500.0
2009-06-25 11:20:00,78.08,78.1,78.03,78.1,8700.0,30.2431,30.2508,30.2237,30.2508,8700.0
2009-06-25 11:30:00,78.09,78.1,78.03,78.03,6400.0,30.247,30.2508,30.2237,30.2237,6400.0
2009-06-25 11:40:00,78.0,78.07,78.0,78.0,15900.0,30.2121,30.2392,30.2121,30.2121,15900.0
2009-06-25 11:50:00,78.02,78.1,77.87,78.04,12200.0,30.2199,30.2508,30.1618,30.2276,12200.0
2009-06-25 12:00:00,78.04,78.09,78.03,78.06,5500.0,30.2276,30.247,30.2237,30.2354,5500.0
2009-06-25 12:10:00,78.1,78.1,78.04,78.04,11800.0,30.2508,30.2508,30.2276,30.2276,11800.0
2009-06-25 12:20:00,78.09,78.09,77.92,77.98,11900.0,30.247,30.247,30.1811,30.2044,11900.0
2009-06-25 12:30:00,77.96,77.99,77.87,77.98,7300.0,30.1966,30.2082,30.1618,30.2044,7300.0
2009-06-25 12:40:00,77.97,77.99,77.91,77.99,2100.0,30.2005,30.2082,30.1773,30.2082,2100.0
2009-06-25 12:50:00,77.97,78.0,77.8,77.81,5200.0,30.2005,30.2121,30.1346,30.1385,5200.0
2009-06-25 13:00:00,77.81,77.87,77.79,77.86,11100.0,30.1385,30.1618,30.1308,30.1579,11100.0
2009-06-25 13:10:00,77.85,77.96,77.85,77.88,18800.0,30.154,30.1966,30.154,30.1656,18800.0
2009-06-25 13:20:00,77.88,77.92,77.85,77.86,14100.0,30.1656,30.1811,30.154,30.1579,14100.0
2009-06-25 13:30:00,77.86,77.86,77.8,77.84,21200.0,30.1579,30.1579,30.1346,30.1501,21200.0
2009-06-25 13:40:00,77.84,77.85,77.82,77.82,13500.0,30.1501,30.154,30.1424,30.1424,13500.0
2009-06-25 13:50:00,77.82,77.88,77.81,77.85,15800.0,30.1424,30.1656,30.1385,30.154,15800.0
2009-06-25 14:00:00,77.81,78.25,77.8,78.11,42300.0,30.1385,30.3089,30.1346,30.2547,42300.0
2009-06-25 14:10:00,78.11,78.17,78.09,78.17,5300.0,30.2547,30.278,30.247,30.278,5300.0
2009-06-25 14:20:00,78.17,78.23,78.11,78.17,6700.0,30.278,30.3012,30.2547,30.278,6700.0
2009-06-25 14:30:00,78.17,78.23,78.15,78.2,11200.0,30.278,30.3012,30.2702,30.2896,11200.0
2009-06-25 14:40:00,78.16,78.17,78.0,78.0,7900.0,30.2741,30.278,30.2121,30.2121,7900.0
2009-06-25 14:50:00,78.0,78.0,77.81,77.83,21500.0,30.2121,30.2121,30.1385,30.1463,21500.0
2009-06-25 15:00:00,77.83,77.97,77.83,77.94,10100.0,30.1463,30.2005,30.1463,30.1889,10100.0
2009-06-25 15:10:00,77.94,78.0,77.93,77.93,6100.0,30.1889,30.2121,30.185,30.185,6100.0
2009-06-25 15:20:00,77.95,77.99,77.86,77.86,19200.0,30.1927,30.2082,30.1579,30.1579,19200.0
2009-06-25 15:30:00,77.87,78.0,77.87,77.93,37600.0,30.1618,30.2121,30.1618,30.185,37600.0
2009-06-25 15:40:00,77.9,78.04,77.9,78.0,36900.0,30.1734,30.2276,30.1734,30.2121,36900.0
2009-06-25 15:50:00,77.97,78.44,77.71,78.35,49800.0,30.2005,30.3825,30.0998,30.3477,49800.0
2009-06-26 09:30:00,78.34,78.34,78.18,78.2,83000.0,30.3438,30.3438,30.2818,30.2896,83000.0
2009-06-26 09:40:00,78.18,78.19,77.94,78.0,25800.0,30.2818,30.2857,30.1889,30.2121,25800.0
2009-06-26 09:50:00,78.0,78.0,77.79,77.84,18600.0,30.2121,30.2121,30.1308,30.1501,18600.0
2009-06-26 10:00:00,77.89,77.94,77.84,77.94,2800.0,30.1695,30.1889,30.1501,30.1889,2800.0
2009-06-26 10:10:00,77.94,77.96,77.91,77.92,4200.0,30.1889,30.1966,30.1773,30.1811,4200.0
2009-06-26 10:20:00,78.0,78.03,78.0,78.03,1900.0,30.2121,30.2237,30.2121,30.2237,1900.0
2009-06-26 10:30:00,78.08,78.17,78.07,78.14,3400.0,30.2431,30.278,30.2392,30.2663,3400.0
2009-06-26 10:40:00,78.15,78.19,78.15,78.19,27500.0,30.2702,30.2857,30.2702,30.2857,27500.0
2009-06-26 10:50:00,78.19,78.22,78.1,78.12,89700.0,30.2857,30.2973,30.2508,30.2586,89700.0
2009-06-26 11:00:00,78.16,78.16,78.08,78.08,4300.0,30.2741,30.2741,30.2431,30.2431,4300.0
2009-06-26 11:10:00,78.14,78.16,78.08,78.15,8200.0,30.2663,30.2741,30.2431,30.2702,8200.0
2009-06-26 11:20:00,78.16,78.16,78.09,78.12,5600.0,30.2741,30.2741,30.247,30.2586,5600.0
2009-06-26 11:30:00,78.12,78.12,78.1,78.11,3500.0,30.2586,30.2586,30.2508,30.2547,3500.0
2009-06-26 11:40:00,78.09,78.09,78.04,78.04,5200.0,30.247,30.247,30.2276,30.2276,5200.0
2009-06-26 11:50:00,78.06,78.12,78.02,78.12,17600.0,30.2354,30.2586,30.2199,30.2586,17600.0
2009-06-26 12:00:00,78.09,78.15,78.08,78.14,3400.0,30.247,30.2702,30.2431,30.2663,3400.0
2009-06-26 12:10:00,78.15,78.17,78.1,78.1,1200.0,30.2702,30.278,30.2508,30.2508,1200.0
2009-06-26 12:20:00,78.15,78.18,78.14,78.18,2200.0,30.2702,30.2818,30.2663,30.2818,2200.0
2009-06-26 12:30:00,78.18,78.18,78.15,78.16,3500.0,30.2818,30.2818,30.2702,30.2741,3500.0
2009-06-26 12:40:00,78.17,78.18,78.15,78.18,2000.0,30.278,30.2818,30.2702,30.2818,2000.0
2009-06-26 12:50:00,78.22,78.22,78.15,78.18,5600.0,30.2973,30.2973,30.2702,30.2818,5600.0
2009-06-26 13:00:00,78.17,78.22,78.13,78.22,21900.0,30.278,30.2973,30.2625,30.2973,21900.0
2009-06-26 13:10:00,78.22,78.22,78.16,78.16,2200.0,30.2973,30.2973,30.2741,30.2741,2200.0
2009-06-26 13:20:00,78.16,78.22,78.16,78.2,2600.0,30.2741,30.2973,30.2741,30.2896,2600.0
2009-06-26 13:30:00,78.16,78.21,78.15,78.19,3800.0,30.2741,30.2935,30.2702,30.2857,3800.0
2009-06-26 13:40:00,78.2,78.21,78.15,78.15,6600.0,30.2896,30.2935,30.2702,30.2702,6600.0
2009-06-26 13:50:00,78.14,78.2,78.1,78.13,2000.0,30.2663,30.2896,30.2508,30.2625,2000.0
2009-06-26 14:00:00,78.13,78.2,78.0,78.03,7600.0,30.2625,30.2896,30.2121,30.2237,7600.0
2009-06-26 14:10:00,78.0,78.08,78.0,78.03,3200.0,30.2121,30.2431,30.2121,30.2237,3200.0
2009-06-26 14:20:00,78.03,78.15,78.03,78.07,4400.0,30.2237,30.2702,30.2237,30.2392,4400.0
2009-06-26 14:30:00,78.07,78.1,78.05,78.1,4300.0,30.2392,30.2508,30.2315,30.2508,4300.0
2009-06-26 14:40:00,78.12,78.16,78.08,78.13,5000.0,30.2586,30.2741,30.2431,30.2625,5000.0
2009-06-26 14:50:00,78.13,78.17,78.12,78.16,3400.0,30.2625,30.278,30.2586,30.2741,3400.0
2009-06-26 15:00:00,78.14,78.22,78.12,78.2,11400.0,30.2663,30.2973,30.2586,30.2896,11400.0
2009-06-26 15:10:00,78.2,78.23,78.14,78.17,6500.0,30.2896,30.3012,30.2663,30.278,6500.0
2009-06-26 15:20:00,78.16,78.24,78.14,78.22,5000.0,30.2741,30.3051,30.2663,30.2973,5000.0
2009-06-26 15:30:00,78.19,78.26,78.16,78.19,13800.0,30.2857,30.3128,30.2741,30.2857,13800.0
2009-06-26 15:40:00,78.17,78.25,78.14,78.23,10800.0,30.278,30.3089,30.2663,30.3012,10800.0
2009-06-26 15:50:00,78.25,78.39,78.19,78.39,29900.0,30.3089,30.3632,30.2857,30.3632,29900.0
2009-06-29 09:30:00,78.44,78.65,78.41,78.59,18000.0,30.3825,30.4639,30.3709,30.4406,18000.0
2009-06-29 09:40:00,78.51,78.8,78.48,78.64,40900.0,30.4097,30.522,30.398,30.46,40900.0
2009-06-29 09:50:00,78.64,78.65,78.55,78.57,10400.0,30.46,30.4639,30.4252,30.4329,10400.0
2009-06-29 10:00:00,78.61,78.69,78.57,78.66,10800.0,30.4484,30.4794,30.4329,30.4678,10800.0
2009-06-29 10:10:00,78.67,78.84,78.62,78.82,22200.0,30.4716,30.5375,30.4523,30.5297,22200.0
2009-06-29 10:20:00,78.79,78.98,78.79,78.93,8700.0,30.5181,30.5917,30.5181,30.5723,8700.0
2009-06-29 10:30:00,78.93,78.96,78.88,78.88,4100.0,30.5723,30.584,30.553,30.553,4100.0
2009-06-29 10:40:00,78.9,79.01,78.84,78.88,32100.0,30.5607,30.6033,30.5375,30.553,32100.0
2009-06-29 10:50:00,78.92,78.97,78.85,78.95,5200.0,30.5685,30.5878,30.5414,30.5801,5200.0
2009-06-29 11:00:00,78.97,78.99,78.9,78.94,6800.0,30.5878,30.5956,30.5607,30.5762,6800.0
2009-06-29 11:10:00,78.95,79.0,78.94,78.96,19700.0,30.5801,30.5995,30.5762,30.584,19700.0
2009-06-29 11:20:00,78.96,79.05,78.96,79.05,16300.0,30.584,30.6188,30.584,30.6188,16300.0
2009-06-29 11:30:00,79.01,79.01,78.91,78.93,11100.0,30.6033,30.6033,30.5646,30.5723,11100.0
2009-06-29 11:40:00,78.93,78.98,78.93,78.97,2000.0,30.5723,30.5917,30.5723,30.5878,2000.0
2009-06-29 11:50:00,78.97,78.98,78.96,78.98,3600.0,30.5878,30.5917,30.584,30.5917,3600.0
2009-06-29 12:00:00,78.97,78.98,78.95,78.97,4400.0,30.5878,30.5917,30.5801,30.5878,4400.0
2009-06-29 12:10:00,78.98,78.99,78.95,78.99,8400.0,30.5917,30.5956,30.5801,30.5956,8400.0
2009-06-29 12:20:00,78.99,79.0,78.91,78.91,17100.0,30.5956,30.5995,30.5646,30.5646,17100.0
2009-06-29 12:30:00,78.92,78.95,78.9,78.95,10500.0,30.5685,30.5801,30.5607,30.5801,10500.0
2009-06-29 12:40:00,78.95,78.98,78.92,78.93,5400.0,30.5801,30.5917,30.5685,30.5723,5400.0
2009-06-29 12:50:00,78.97,78.97,78.81,78.83,6100.0,30.5878,30.5878,30.5259,30.5336,6100.0
2009-06-29 13:00:00,78.83,78.84,78.82,78.83,4900.0,30.5336,30.5375,30.5297,30.5336,4900.0
2009-06-29 13:10:00,78.83,79.04,78.82,79.03,14700.0,30.5336,30.6149,30.5297,30.6111,14700.0
2009-06-29 13:20:00,79.05,79.08,78.97,79.02,36700.0,30.6188,30.6304,30.5878,30.6072,36700.0
2009-06-29 13:30:00,79.03,79.07,79.02,79.04,11600.0,30.6111,30.6266,30.6072,30.6149,11600.0
2009-06-29 13:40:00,79.03,79.1,79.03,79.06,9900.0,30.6111,30.6382,30.6111,30.6227,9900.0
2009-06-29 13:50:00,79.06,79.1,79.05,79.1,11800.0,30.6227,30.6382,30.6188,30.6382,11800.0
2009-06-29 14:00:00,79.1,79.13,79.06,79.13,30000.0,30.6382,30.6498,30.6227,30.6498,30000.0
2009-06-29 14:10:00,79.13,79.15,79.1,79.11,13600.0,30.6498,30.6576,30.6382,30.6421,13600.0
2009-06-29 14:20:00,79.11,79.19,79.1,79.19,6800.0,30.6421,30.673,30.6382,30.673,6800.0
2009-06-29 14:30:00,79.13,79.15,79.1,79.14,7600.0,30.6498,30.6576,30.6382,30.6537,7600.0
2009-06-29 14:40:00,79.1,79.15,78.88,78.95,21000.0,30.6382,30.6576,30.553,30.5801,21000.0
2009-06-29 14:50:00,79.0,79.14,78.94,79.04,8400.0,30.5995,30.6537,30.5762,30.6149,8400.0
2009-06-29 15:00:00,79.04,79.24,79.04,79.19,53600.0,30.6149,30.6924,30.6149,30.673,53600.0
2009-06-29 15:10:00,79.19,79.25,78.82,79.15,21600.0,30.673,30.6963,30.5297,30.6576,21600.0
2009-06-29 15:20:00,79.1,79.2,79.09,79.2,9900.0,30.6382,30.6769,30.6343,30.6769,9900.0
2009-06-29 15:30:00,79.2,79.2,79.16,79.2,21500.0,30.6769,30.6769,30.6614,30.6769,21500.0
2009-06-29 15:40:00,79.2,79.2,79.16,79.2,12300.0,30.6769,30.6769,30.6614,30.6769,12300.0
2009-06-29 15:50:00,79.2,79.32,79.18,79.31,36700.0,30.6769,30.7234,30.6692,30.7195,36700.0
2009-06-30 09:30:00,79.5,79.68,79.31,79.65,64500.0,30.7931,30.8628,30.7195,30.8512,64500.0
2009-06-30 09:40:00,79.68,79.68,79.6,79.64,30300.0,30.8628,30.8628,30.8319,30.8473,30300.0
2009-06-30 09:50:00,79.64,79.64,79.52,79.61,9100.0,30.8473,30.8473,30.8009,30.8357,9100.0
2009-06-30 10:00:00,79.59,79.59,79.33,79.43,29200.0,30.828,30.828,30.7273,30.766,29200.0
2009-06-30 10:10:00,79.45,79.45,79.33,79.33,5900.0,30.7738,30.7738,30.7273,30.7273,5900.0
2009-06-30 10:20:00,79.36,79.46,79.35,79.4,24400.0,30.7389,30.7776,30.735,30.7544,24400.0
2009-06-30 10:30:00,79.38,79.42,79.3,79.35,15100.0,30.7466,30.7621,30.7157,30.735,15100.0
2009-06-30 10:40:00,79.33,79.35,79.25,79.27,5100.0,30.7273,30.735,30.6963,30.704,5100.0
2009-06-30 10:50:00,79.33,79.35,79.22,79.3,12700.0,30.7273,30.735,30.6847,30.7157,12700.0
2009-06-30 11:00:00,79.31,79.36,79.28,79.33,3900.0,30.7195,30.7389,30.7079,30.7273,3900.0
2009-06-30 11:10:00,79.35,79.4,79.32,79.4,3900.0,30.735,30.7544,30.7234,30.7544,3900.0
2009-06-30 11:20:00,79.4,79.4,79.31,79.4,8000.0,30.7544,30.7544,30.7195,30.7544,8000.0
2009-06-30 11:30:00,79.33,79.4,79.33,79.4,2800.0,30.7273,30.7544,30.7273,30.7544,2800.0
2009-06-30 11:40:00,79.37,79.44,79.37,79.44,3800.0,30.7428,30.7699,30.7428,30.7699,3800.0
2009-06-30 11:50:00,79.41,79.5,79.4,79.4,7400.0,30.7583,30.7931,30.7544,30.7544,7400.0
2009-06-30 12:00:00,79.39,79.4,79.32,79.34,8500.0,30.7505,30.7544,30.7234,30.7311,8500.0
2009-06-30 12:10:00,79.31,79.35,79.31,79.35,18300.0,30.7195,30.735,30.7195,30.735,18300.0
2009-06-30 12:20:00,79.44,79.5,79.38,79.43,3300.0,30.7699,30.7931,30.7466,30.766,3300.0
2009-06-30 12:30:00,79.5,79.5,79.4,79.48,2300.0,30.7931,30.7931,30.7544,30.7854,2300.0
2009-06-30 12:40:00,79.48,79.53,79.41,79.53,6600.0,30.7854,30.8047,30.7583,30.8047,6600.0
2009-06-30 12:50:00,79.51,79.51,79.34,79.34,3900.0,30.797,30.797,30.7311,30.7311,3900.0
2009-06-30 13:00:00,79.41,79.41,79.34,79.35,3500.0,30.7583,30.7583,30.7311,30.735,3500.0
2009-06-30 13:10:00,79.35,79.57,79.35,79.54,9200.0,30.735,30.8202,30.735,30.8086,9200.0
2009-06-30 13:20:00,79.5,79.54,79.45,79.5,9000.0,30.7931,30.8086,30.7738,30.7931,9000.0
2009-06-30 13:30:00,79.58,79.63,79.51,79.62,41500.0,30.8241,30.8435,30.797,30.8396,41500.0
2009-06-30 13:40:00,79.59,79.68,79.59,79.62,6600.0,30.828,30.8628,30.828,30.8396,6600.0
2009-06-30 13:50:00,79.65,79.68,79.61,79.65,3800.0,30.8512,30.8628,30.8357,30.8512,3800.0
2009-06-30 14:00:00,79.68,79.76,79.62,79.62,4300.0,30.8628,30.8938,30.8396,30.8396,4300.0
2009-06-30 14:10:00,79.62,79.75,79.61,79.75,10300.0,30.8396,30.89,30.8357,30.89,10300.0
2009-06-30 14:20:00,79.7,79.76,79.7,79.72,5400.0,30.8706,30.8938,30.8706,30.8783,5400.0
2009-06-30 14:30:00,79.76,79.77,79.6,79.71,5900.0,30.8938,30.8977,30.8319,30.8745,5900.0
2009-06-30 14:40:00,79.71,79.84,79.6,79.77,26200.0,30.8745,30.9248,30.8319,30.8977,26200.0
2009-06-30 14:50:00,79.71,79.77,79.71,79.77,8600.0,30.8745,30.8977,30.8745,30.8977,8600.0
2009-06-30 15:00:00,79.75,79.77,79.73,79.75,7700.0,30.89,30.8977,30.8822,30.89,7700.0
2009-06-30 15:10:00,79.75,79.85,79.75,79.82,29900.0,30.89,30.9287,30.89,30.9171,29900.0
2009-06-30 15:20:00,79.8,79.85,79.8,79.84,8100.0,30.9093,30.9287,30.9093,30.9248,8100.0
2009-06-30 15:30:00,79.85,79.85,79.74,79.8,15400.0,30.9287,30.9287,30.8861,30.9093,15400.0
2009-06-30 15:40:00,79.8,79.85,79.79,79.83,18100.0,30.9093,30.9287,30.9054,30.9209,18100.0
2009-06-30 15:50:00,79.81,79.85,79.73,79.74,26600.0,30.9132,30.9287,30.8822,30.8861,26600.0
2009-07-01 09:30:00,79.12,79.51,79.12,79.44,61700.0,30.9264,31.0789,30.9264,31.0515,61700.0
2009-07-01 09:40:00,79.41,79.44,79.3,79.37,32800.0,31.0398,31.0515,30.9968,31.0242,32800.0
2009-07-01 09:50:00,79.39,79.43,79.25,79.32,29100.0,31.032,31.0476,30.9773,31.0046,29100.0
2009-07-01 10:00:00,79.36,79.4,79.25,79.27,38900.0,31.0202,31.0359,30.9773,30.9851,38900.0
2009-07-01 10:10:00,79.27,79.3,79.25,79.28,36500.0,30.9851,30.9968,30.9773,30.989,36500.0
2009-07-01 10:20:00,79.28,79.28,79.25,79.26,21000.0,30.989,30.989,30.9773,30.9812,21000.0
2009-07-01 10:30:00,79.26,79.26,79.22,79.25,10100.0,30.9812,30.9812,30.9655,30.9773,10100.0
2009-07-01 10:40:00,79.25,79.25,79.21,79.25,8000.0,30.9773,30.9773,30.9616,30.9773,8000.0
2009-07-01 10:50:00,79.24,79.25,79.0,79.0,37200.0,30.9733,30.9773,30.8795,30.8795,37200.0
2009-07-01 11:00:00,79.01,79.01,78.79,78.99,39400.0,30.8834,30.8834,30.7974,30.8756,39400.0
2009-07-01 11:10:00,78.97,79.15,78.97,79.15,11000.0,30.8678,30.9382,30.8678,30.9382,11000.0
2009-07-01 11:20:00,79.13,79.21,79.1,79.12,9200.0,30.9303,30.9616,30.9186,30.9264,9200.0
2009-07-01 11:30:00,79.13,79.13,79.0,79.1,10700.0,30.9303,30.9303,30.8795,30.9186,10700.0
2009-07-01 11:40:00,79.11,79.13,79.1,79.11,46800.0,30.9225,30.9303,30.9186,30.9225,46800.0
2009-07-01 11:50:00,79.1,79.11,79.1,79.11,36000.0,30.9186,30.9225,30.9186,30.9225,36000.0
2009-07-01 12:00:00,79.11,79.12,79.1,79.11,11000.0,30.9225,30.9264,30.9186,30.9225,11000.0
2009-07-01 12:10:00,79.11,79.11,79.1,79.11,12000.0,30.9225,30.9225,30.9186,30.9225,12000.0
2009-07-01 12:20:00,79.1,79.22,79.1,79.11,16800.0,30.9186,30.9655,30.9186,30.9225,16800.0
2009-07-01 12:30:00,79.1,79.11,79.1,79.11,4400.0,30.9186,30.9225,30.9186,30.9225,4400.0
2009-07-01 12:40:00,79.11,79.12,79.08,79.08,7000.0,30.9225,30.9264,30.9108,30.9108,7000.0
2009-07-01 12:50:00,79.02,79.12,79.02,79.1,8300.0,30.8873,30.9264,30.8873,30.9186,8300.0
2009-07-01 13:00:00,79.1,79.12,79.01,79.05,8300.0,30.9186,30.9264,30.8834,30.8991,8300.0
2009-07-01 13:10:00,79.07,79.11,79.07,79.1,21300.0,30.9069,30.9225,30.9069,30.9186,21300.0
2009-07-01 13:20:00,79.11,79.12,79.01,79.05,7500.0,30.9225,30.9264,30.8834,30.8991,7500.0
2009-07-01 13:30:00,79.06,79.13,79.04,79.09,19900.0,30.903,30.9303,30.8952,30.9147,19900.0
2009-07-01 13:40:00,79.09,79.27,79.06,79.11,26600.0,30.9147,30.9851,30.903,30.9225,26600.0
2009-07-01 13:50:00,79.11,79.14,79.1,79.1,8200.0,30.9225,30.9343,30.9186,30.9186,8200.0
2009-07-01 14:00:00,79.11,79.22,79.03,79.14,24700.0,30.9225,30.9655,30.8913,30.9343,24700.0
2009-07-01 14:10:00,79.14,79.17,79.13,79.15,13700.0,30.9343,30.946,30.9303,30.9382,13700.0
2009-07-01 14:20:00,79.15,79.23,79.14,79.14,11000.0,30.9382,30.9694,30.9343,30.9343,11000.0
2009-07-01 14:30:00,79.14,79.17,79.0,79.0,21100.0,30.9343,30.946,30.8795,30.8795,21100.0
2009-07-01 14:40:00,79.01,79.17,79.0,79.11,8200.0,30.8834,30.946,30.8795,30.9225,8200.0
2009-07-01 14:50:00,79.07,79.07,78.92,78.98,19100.0,30.9069,30.9069,30.8483,30.8717,19100.0
2009-07-01 15:00:00,79.0,79.06,78.97,79.01,11300.0,30.8795,30.903,30.8678,30.8834,11300.0
2009-07-01 15:10:00,78.96,78.98,78.9,78.93,12500.0,30.8639,30.8717,30.8404,30.8522,12500.0
2009-07-01 15:20:00,78.9,78.91,78.8,78.87,14200.0,30.8404,30.8444,30.8014,30.8287,14200.0
2009-07-01 15:30:00,78.9,79.05,78.84,78.87,28200.0,30.8404,30.8991,30.817,30.8287,28200.0
2009-07-01 15:40:00,78.9,78.96,78.86,78.92,21000.0,30.8404,30.8639,30.8248,30.8483,21000.0
2009-07-01 15:50:00,78.84,79.17,78.82,79.15,42200.0,30.817,30.946,30.8092,30.9382,42200.0
2009-07-02 09:30:00,78.92,78.95,78.48,78.75,12300.0,30.8483,30.86,30.6763,30.7818,12300.0
2009-07-02 09:40:00,78.72,78.86,78.64,78.67,7500.0,30.7701,30.8248,30.7388,30.7505,7500.0
2009-07-02 09:50:00,78.63,78.7,78.28,78.29,39300.0,30.7349,30.7623,30.5981,30.602,39300.0
2009-07-02 10:00:00,78.3,78.32,77.97,78.0,31400.0,30.6059,30.6137,30.4769,30.4887,31400.0
2009-07-02 10:10:00,78.0,78.0,77.92,77.96,13400.0,30.4887,30.4887,30.4574,30.473,13400.0
2009-07-02 10:20:00,77.95,78.2,77.95,78.05,73200.0,30.4691,30.5668,30.4691,30.5082,73200.0
2009-07-02 10:30:00,78.05,78.19,78.0,78.0,30800.0,30.5082,30.5629,30.4887,30.4887,30800.0
2009-07-02 10:40:00,78.05,78.08,78.0,78.05,31300.0,30.5082,30.5199,30.4887,30.5082,31300.0
2009-07-02 10:50:00,78.06,78.15,78.06,78.11,8700.0,30.5121,30.5473,30.5121,30.5316,8700.0
2009-07-02 11:00:00,78.15,78.19,78.11,78.19,13600.0,30.5473,30.5629,30.5316,30.5629,13600.0
2009-07-02 11:10:00,78.17,78.31,78.17,78.3,17400.0,30.5551,30.6098,30.5551,30.6059,17400.0
2009-07-02 11:20:00,78.28,78.31,78.25,78.3,4700.0,30.5981,30.6098,30.5864,30.6059,4700.0
2009-07-02 11:30:00,78.32,78.33,78.16,78.2,15400.0,30.6137,30.6176,30.5512,30.5668,15400.0
2009-07-02 11:40:00,78.22,78.24,78.18,78.22,3100.0,30.5746,30.5825,30.559,30.5746,3100.0
2009-07-02 11:50:00,78.18,78.48,78.18,78.41,5500.0,30.559,30.6763,30.559,30.6489,5500.0
2009-07-02 12:00:00,78.44,78.45,78.23,78.23,6300.0,30.6606,30.6645,30.5786,30.5786,6300.0
2009-07-02 12:10:00,78.25,78.32,78.24,78.3,9200.0,30.5864,30.6137,30.5825,30.6059,9200.0
2009-07-02 12:20:00,78.31,78.31,78.2,78.2,10000.0,30.6098,30.6098,30.5668,30.5668,10000.0
2009-07-02 12:30:00,78.2,78.28,78.17,78.19,16300.0,30.5668,30.5981,30.5551,30.5629,16300.0
2009-07-02 12:40:00,78.21,78.22,78.17,78.18,13500.0,30.5707,30.5746,30.5551,30.559,13500.0
2009-07-02 12:50:00,78.2,78.22,78.18,78.19,2800.0,30.5668,30.5746,30.559,30.5629,2800.0
2009-07-02 13:00:00,78.19,78.22,78.18,78.18,9700.0,30.5629,30.5746,30.559,30.559,9700.0
2009-07-02 13:10:00,78.2,78.21,78.17,78.17,8400.0,30.5668,30.5707,30.5551,30.5551,8400.0
2009-07-02 13:20:00,78.17,78.2,78.17,78.19,3500.0,30.5551,30.5668,30.5551,30.5629,3500.0
2009-07-02 13:30:00,78.18,78.18,78.17,78.17,1100.0,30.559,30.559,30.5551,30.5551,1100.0
2009-07-02 13:40:00,78.17,78.24,78.17,78.22,10800.0,30.5551,30.5825,30.5551,30.5746,10800.0
2009-07-02 13:50:00,78.18,78.24,78.17,78.24,6200.0,30.559,30.5825,30.5551,30.5825,6200.0
2009-07-02 14:00:00,78.24,78.24,78.23,78.24,6100.0,30.5825,30.5825,30.5786,30.5825,6100.0
2009-07-02 14:10:00,78.25,78.33,78.23,78.27,7000.0,30.5864,30.6176,30.5786,30.5942,7000.0
2009-07-02 14:20:00,78.33,78.46,78.32,78.37,7500.0,30.6176,30.6685,30.6137,30.6333,7500.0
2009-07-02 14:30:00,78.37,78.37,78.17,78.18,9300.0,30.6333,30.6333,30.5551,30.559,9300.0
2009-07-02 14:40:00,78.18,78.19,78.09,78.09,17400.0,30.559,30.5629,30.5238,30.5238,17400.0
2009-07-02 14:50:00,78.08,78.08,78.0,78.01,11000.0,30.5199,30.5199,30.4887,30.4926,11000.0
2009-07-02 15:00:00,78.0,78.1,78.0,78.1,13400.0,30.4887,30.5277,30.4887,30.5277,13400.0
2009-07-02 15:10:00,78.1,78.1,78.0,78.0,13400.0,30.5277,30.5277,30.4887,30.4887,13400.0
2009-07-02 15:20:00,78.01,78.01,77.96,77.98,16500.0,30.4926,30.4926,30.473,30.4808,16500.0
2009-07-02 15:30:00,77.98,78.0,77.96,77.97,8400.0,30.4808,30.4887,30.473,30.4769,8400.0
2009-07-02 15:40:00,77.97,77.99,77.95,77.95,19200.0,30.4769,30.4847,30.4691,30.4691,19200.0
2009-07-02 15:50:00,77.95,77.95,77.71,77.8,36200.0,30.4691,30.4691,30.3753,30.4105,36200.0
2009-07-06 09:30:00,77.52,78.04,77.52,77.67,36200.0,30.301,30.5043,30.301,30.3597,36200.0
2009-07-06 09:40:00,77.68,77.71,77.0,77.15,56900.0,30.3636,30.3753,30.0978,30.1564,56900.0
2009-07-06 09:50:00,77.14,77.15,77.0,77.1,18000.0,30.1525,30.1564,30.0978,30.1369,18000.0
2009-07-06 10:00:00,77.14,77.25,77.09,77.14,26500.0,30.1525,30.1955,30.1329,30.1525,26500.0
2009-07-06 10:10:00,77.1,77.18,77.0,77.1,22800.0,30.1369,30.1681,30.0978,30.1369,22800.0
2009-07-06 10:20:00,77.11,77.25,77.03,77.23,20800.0,30.1408,30.1955,30.1095,30.1877,20800.0
2009-07-06 10:30:00,77.17,77.2,76.89,76.9,49300.0,30.1642,30.1759,30.0548,30.0587,49300.0
2009-07-06 10:40:00,76.9,76.91,76.72,76.81,45100.0,30.0587,30.0626,29.9883,30.0235,45100.0
2009-07-06 10:50:00,76.81,76.9,76.62,76.89,22800.0,30.0235,30.0587,29.9492,30.0548,22800.0
2009-07-06 11:00:00,76.89,76.91,76.68,76.69,31900.0,30.0548,30.0626,29.9727,29.9766,31900.0
2009-07-06 11:10:00,76.77,76.88,76.64,76.87,42700.0,30.0079,30.0509,29.9571,30.047,42700.0
2009-07-06 11:20:00,76.79,76.9,76.78,76.9,12100.0,30.0157,30.0587,30.0118,30.0587,12100.0
2009-07-06 11:30:00,76.93,77.05,76.92,77.05,9000.0,30.0704,30.1173,30.0665,30.1173,9000.0
2009-07-06 11:40:00,77.04,77.15,77.02,77.14,7500.0,30.1134,30.1564,30.1056,30.1525,7500.0
2009-07-06 11:50:00,77.12,77.2,77.12,77.18,7300.0,30.1447,30.1759,30.1447,30.1681,7300.0
2009-07-06 12:00:00,77.18,77.2,77.08,77.11,9100.0,30.1681,30.1759,30.129,30.1408,9100.0
2009-07-06 12:10:00,77.12,77.13,77.08,77.13,8500.0,30.1447,30.1486,30.129,30.1486,8500.0
2009-07-06 12:20:00,77.12,77.19,77.08,77.19,7400.0,30.1447,30.172,30.129,30.172,7400.0
2009-07-06 12:30:00,77.19,77.19,77.06,77.13,29700.0,30.172,30.172,30.1212,30.1486,29700.0
2009-07-06 12:40:00,77.13,77.13,77.06,77.08,10900.0,30.1486,30.1486,30.1212,30.129,10900.0
2009-07-06 12:50:00,77.08,77.17,77.05,77.15,2900.0,30.129,30.1642,30.1173,30.1564,2900.0
2009-07-06 13:00:00,77.15,77.25,77.15,77.25,7000.0,30.1564,30.1955,30.1564,30.1955,7000.0
2009-07-06 13:10:00,77.21,77.25,77.21,77.25,22500.0,30.1799,30.1955,30.1799,30.1955,22500.0
2009-07-06 13:20:00,77.25,77.25,77.19,77.2,4400.0,30.1955,30.1955,30.172,30.1759,4400.0
2009-07-06 13:30:00,77.21,77.24,77.06,77.07,9500.0,30.1799,30.1916,30.1212,30.1251,9500.0
2009-07-06 13:40:00,77.04,77.14,77.04,77.11,3100.0,30.1134,30.1525,30.1134,30.1408,3100.0
2009-07-06 13:50:00,77.08,77.1,77.06,77.1,3800.0,30.129,30.1369,30.1212,30.1369,3800.0
2009-07-06 14:00:00,77.11,77.11,77.04,77.07,10100.0,30.1408,30.1408,30.1134,30.1251,10100.0
2009-07-06 14:10:00,77.12,77.12,77.07,77.1,3900.0,30.1447,30.1447,30.1251,30.1369,3900.0
2009-07-06 14:20:00,77.07,77.12,77.06,77.11,4000.0,30.1251,30.1447,30.1212,30.1408,4000.0
2009-07-06 14:30:00,77.07,77.08,76.98,77.0,12000.0,30.1251,30.129,30.09,30.0978,12000.0
2009-07-06 14:40:00,76.99,77.05,76.99,77.05,5800.0,30.0939,30.1173,30.0939,30.1173,5800.0
2009-07-06 14:50:00,77.05,77.05,77.01,77.05,9500.0,30.1173,30.1173,30.1017,30.1173,9500.0
2009-07-06 15:00:00,77.05,77.06,77.01,77.05,11400.0,30.1173,30.1212,30.1017,30.1173,11400.0
2009-07-06 15:10:00,77.05,77.06,77.0,77.0,5400.0,30.1173,30.1212,30.0978,30.0978,5400.0
2009-07-06 15:20:00,76.98,76.99,76.92,76.93,28200.0,30.09,30.0939,30.0665,30.0704,28200.0
2009-07-06 15:30:00,76.91,76.91,76.78,76.78,35000.0,30.0626,30.0626,30.0118,30.0118,35000.0
2009-07-06 15:40:00,76.81,77.01,76.76,76.99,22600.0,30.0235,30.1017,30.004,30.0939,22600.0
2009-07-06 15:50:00,76.99,77.05,76.61,76.63,31400.0,30.0939,30.1173,29.9453,29.9531,31400.0
2009-07-07 09:30:00,77.13,77.13,76.86,77.02,22800.0,30.1486,30.1486,30.043,30.1056,22800.0
2009-07-07 09:40:00,77.0,77.32,76.95,77.27,19500.0,30.0978,30.2229,30.0782,30.2033,19500.0
2009-07-07 09:50:00,77.22,77.22,76.86,76.86,13700.0,30.1838,30.1838,30.043,30.043,13700.0
2009-07-07 10:00:00,76.94,76.97,76.85,76.89,6700.0,30.0743,30.086,30.0391,30.0548,6700.0
2009-07-07 10:10:00,76.9,76.91,76.48,76.48,16400.0,30.0587,30.0626,29.8945,29.8945,16400.0
2009-07-07 10:20:00,76.49,76.49,76.12,76.16,64400.0,29.8984,29.8984,29.7538,29.7694,64400.0
2009-07-07 10:30:00,76.2,76.2,76.08,76.08,13500.0,29.7851,29.7851,29.7382,29.7382,13500.0
2009-07-07 10:40:00,76.05,76.14,75.88,75.88,34100.0,29.7264,29.7616,29.66,29.66,34100.0
2009-07-07 10:50:00,75.91,76.02,75.88,75.97,31700.0,29.6717,29.7147,29.66,29.6952,31700.0
2009-07-07 11:00:00,75.97,76.1,75.93,76.0,14500.0,29.6952,29.746,29.6795,29.7069,14500.0
2009-07-07 11:10:00,76.0,76.1,75.97,76.04,44100.0,29.7069,29.746,29.6952,29.7225,44100.0
2009-07-07 11:20:00,76.02,76.26,76.01,76.23,26400.0,29.7147,29.8085,29.7108,29.7968,26400.0
2009-07-07 11:30:00,76.24,76.3,76.08,76.08,15600.0,29.8007,29.8242,29.7382,29.7382,15600.0
2009-07-07 11:40:00,76.15,76.18,76.03,76.03,22200.0,29.7655,29.7772,29.7186,29.7186,22200.0
2009-07-07 11:50:00,76.03,76.05,75.9,75.93,17300.0,29.7186,29.7264,29.6678,29.6795,17300.0
2009-07-07 12:00:00,75.9,75.93,75.85,75.86,17600.0,29.6678,29.6795,29.6483,29.6522,17600.0
2009-07-07 12:10:00,75.91,75.91,75.73,75.79,53400.0,29.6717,29.6717,29.6014,29.6248,53400.0
2009-07-07 12:20:00,75.79,75.8,75.76,75.78,13500.0,29.6248,29.6287,29.6131,29.6209,13500.0
2009-07-07 12:30:00,75.85,76.03,75.8,76.02,27200.0,29.6483,29.7186,29.6287,29.7147,27200.0
2009-07-07 12:40:00,75.95,76.12,75.93,75.98,13700.0,29.6873,29.7538,29.6795,29.6991,13700.0
2009-07-07 12:50:00,75.95,75.96,75.84,75.84,22600.0,29.6873,29.6913,29.6443,29.6443,22600.0
2009-07-07 13:00:00,75.86,75.94,75.83,75.91,10400.0,29.6522,29.6834,29.6404,29.6717,10400.0
2009-07-07 13:10:00,75.91,76.0,75.86,75.99,20900.0,29.6717,29.7069,29.6522,29.703,20900.0
2009-07-07 13:20:00,75.96,76.1,75.95,76.02,32800.0,29.6913,29.746,29.6873,29.7147,32800.0
2009-07-07 13:30:00,76.02,76.05,75.97,75.97,15900.0,29.7147,29.7264,29.6952,29.6952,15900.0
2009-07-07 13:40:00,75.99,76.04,75.97,76.02,7700.0,29.703,29.7225,29.6952,29.7147,7700.0
2009-07-07 13:50:00,76.0,76.22,75.96,76.22,5300.0,29.7069,29.7929,29.6913,29.7929,5300.0
2009-07-07 14:00:00,76.08,76.13,76.02,76.08,3500.0,29.7382,29.7577,29.7147,29.7382,3500.0
2009-07-07 14:10:00,76.09,76.1,76.05,76.1,19200.0,29.7421,29.746,29.7264,29.746,19200.0
2009-07-07 14:20:00,76.1,76.16,75.95,76.15,29500.0,29.746,29.7694,29.6873,29.7655,29500.0
2009-07-07 14:30:00,76.16,76.21,76.1,76.13,3900.0,29.7694,29.789,29.746,29.7577,3900.0
2009-07-07 14:40:00,76.13,76.19,76.1,76.13,9700.0,29.7577,29.7812,29.746,29.7577,9700.0
2009-07-07 14:50:00,76.13,76.18,75.97,76.0,22700.0,29.7577,29.7772,29.6952,29.7069,22700.0
2009-07-07 15:00:00,75.95,76.07,75.84,76.07,30500.0,29.6873,29.7343,29.6443,29.7343,30500.0
2009-07-07 15:10:00,75.96,76.0,75.84,75.87,22700.0,29.6913,29.7069,29.6443,29.6561,22700.0
2009-07-07 15:20:00,75.85,76.06,75.8,75.9,24700.0,29.6483,29.7303,29.6287,29.6678,24700.0
2009-07-07 15:30:00,75.9,75.92,75.86,75.87,15900.0,29.6678,29.6756,29.6522,29.6561,15900.0
2009-07-07 15:40:00,75.87,75.92,75.85,75.87,25800.0,29.6561,29.6756,29.6483,29.6561,25800.0
2009-07-07 15:50:00,75.85,75.86,75.63,75.63,44000.0,29.6483,29.6522,29.5623,29.5623,44000.0
2009-07-08 09:30:00,75.61,76.0,75.61,75.97,26400.0,29.5544,29.7069,29.5544,29.6952,26400.0
2009-07-08 09:40:00,75.99,76.33,75.88,76.26,18900.0,29.703,29.8359,29.66,29.8085,18900.0
2009-07-08 09:50:00,76.33,76.56,76.17,76.17,15900.0,29.8359,29.9258,29.7733,29.7733,15900.0
2009-07-08 10:00:00,76.2,76.28,76.15,76.21,19900.0,29.7851,29.8163,29.7655,29.789,19900.0
2009-07-08 10:10:00,76.25,76.43,76.18,76.43,16000.0,29.8046,29.875,29.7772,29.875,16000.0
2009-07-08 10:20:00,76.43,76.61,76.42,76.48,18900.0,29.875,29.9453,29.8711,29.8945,18900.0
2009-07-08 10:30:00,76.45,76.69,76.44,76.49,10400.0,29.8828,29.9766,29.8789,29.8984,10400.0
2009-07-08 10:40:00,76.46,76.52,76.44,76.49,13900.0,29.8867,29.9101,29.8789,29.8984,13900.0
2009-07-08 10:50:00,76.46,76.47,76.4,76.44,8200.0,29.8867,29.8906,29.8632,29.8789,8200.0
2009-07-08 11:00:00,76.45,76.5,76.35,76.38,19900.0,29.8828,29.9023,29.8437,29.8554,19900.0
2009-07-08 11:10:00,76.38,76.43,76.25,76.27,22000.0,29.8554,29.875,29.8046,29.8124,22000.0
2009-07-08 11:20:00,76.31,76.49,76.31,76.35,15300.0,29.8281,29.8984,29.8281,29.8437,15300.0
2009-07-08 11:30:00,76.38,76.4,76.35,76.36,37200.0,29.8554,29.8632,29.8437,29.8476,37200.0
2009-07-08 11:40:00,76.36,76.39,75.9,75.96,104000.0,29.8476,29.8593,29.6678,29.6913,104000.0
2009-07-08 11:50:00,75.96,75.99,75.8,75.9,25600.0,29.6913,29.703,29.6287,29.6678,25600.0
2009-07-08 12:00:00,75.95,75.95,75.88,75.9,12100.0,29.6873,29.6873,29.66,29.6678,12100.0
2009-07-08 12:10:00,75.9,75.99,75.88,75.9,19400.0,29.6678,29.703,29.66,29.6678,19400.0
2009-07-08 12:20:00,75.88,75.98,75.69,75.73,51500.0,29.66,29.6991,29.5857,29.6014,51500.0
2009-07-08 12:30:00,75.73,75.92,75.71,75.78,62400.0,29.6014,29.6756,29.5935,29.6209,62400.0
2009-07-08 12:40:00,75.8,75.8,75.65,75.71,77400.0,29.6287,29.6287,29.5701,29.5935,77400.0
2009-07-08 12:50:00,75.71,75.75,75.6,75.64,49800.0,29.5935,29.6092,29.5505,29.5662,49800.0
2009-07-08 13:00:00,75.64,75.67,75.55,75.57,28400.0,29.5662,29.5779,29.531,29.5388,28400.0
2009-07-08 13:10:00,75.57,75.79,75.57,75.75,12400.0,29.5388,29.6248,29.5388,29.6092,12400.0
2009-07-08 13:20:00,75.75,75.85,75.74,75.85,17200.0,29.6092,29.6483,29.6053,29.6483,17200.0
2009-07-08 13:30:00,75.85,75.91,75.84,75.84,16900.0,29.6483,29.6717,29.6443,29.6443,16900.0
2009-07-08 13:40:00,75.82,75.85,75.8,75.81,11400.0,29.6365,29.6483,29.6287,29.6326,11400.0
2009-07-08 13:50:00,75.83,75.99,75.81,75.99,21000.0,29.6404,29.703,29.6326,29.703,21000.0
2009-07-08 14:00:00,76.0,76.42,75.98,76.34,32500.0,29.7069,29.8711,29.6991,29.8398,32500.0
2009-07-08 14:10:00,76.34,76.35,76.32,76.34,21000.0,29.8398,29.8437,29.832,29.8398,21000.0
2009-07-08 14:20:00,76.34,76.89,76.27,76.27,86900.0,29.8398,30.0548,29.8124,29.8124,86900.0
2009-07-08 14:30:00,76.23,76.3,76.03,76.06,23200.0,29.7968,29.8242,29.7186,29.7303,23200.0
2009-07-08 14:40:00,76.12,76.12,75.88,75.97,32800.0,29.7538,29.7538,29.66,29.6952,32800.0
2009-07-08 14:50:00,75.93,75.96,75.84,75.86,32400.0,29.6795,29.6913,29.6443,29.6522,32400.0
2009-07-08 15:00:00,75.87,76.23,75.84,75.89,13300.0,29.6561,29.7968,29.6443,29.6639,13300.0
2009-07-08 15:10:00,75.86,75.95,75.86,75.92,27600.0,29.6522,29.6873,29.6522,29.6756,27600.0
2009-07-08 15:20:00,75.95,75.95,75.89,75.93,6600.0,29.6873,29.6873,29.6639,29.6795,6600.0
2009-07-08 15:30:00,75.95,75.95,75.89,75.89,14500.0,29.6873,29.6873,29.6639,29.6639,14500.0
2009-07-08 15:40:00,75.9,75.9,75.78,75.85,93400.0,29.6678,29.6678,29.6209,29.6483,93400.0
2009-07-08 15:50:00,75.83,76.32,75.81,76.3,76700.0,29.6404,29.832,29.6326,29.8242,76700.0
2009-07-09 09:30:00,76.63,76.63,76.19,76.55,19400.0,29.9531,29.9531,29.7812,29.9219,19400.0
2009-07-09 09:40:00,76.52,76.74,76.4,76.72,12200.0,29.9101,29.9961,29.8632,29.9883,12200.0
2009-07-09 09:50:00,76.73,76.78,76.39,76.6,28100.0,29.9922,30.0118,29.8593,29.9414,28100.0
2009-07-09 10:00:00,76.69,76.97,76.69,76.95,13900.0,29.9766,30.086,29.9766,30.0782,13900.0
2009-07-09 10:10:00,76.88,76.88,76.64,76.77,6400.0,30.0509,30.0509,29.9571,30.0079,6400.0
2009-07-09 10:20:00,76.78,76.87,76.58,76.58,10300.0,30.0118,30.047,29.9336,29.9336,10300.0
2009-07-09 10:30:00,76.73,76.75,76.59,76.64,7700.0,29.9922,30.0001,29.9375,29.9571,7700.0
2009-07-09 10:40:00,76.57,76.63,76.31,76.34,9600.0,29.9297,29.9531,29.8281,29.8398,9600.0
2009-07-09 10:50:00,76.31,76.41,76.31,76.39,4700.0,29.8281,29.8672,29.8281,29.8593,4700.0
2009-07-09 11:00:00,76.39,76.41,76.32,76.35,6800.0,29.8593,29.8672,29.832,29.8437,6800.0
2009-07-09 11:10:00,76.39,76.43,76.33,76.38,4000.0,29.8593,29.875,29.8359,29.8554,4000.0
2009-07-09 11:20:00,76.37,76.39,76.35,76.37,3600.0,29.8515,29.8593,29.8437,29.8515,3600.0
2009-07-09 11:30:00,76.35,76.67,76.33,76.39,15100.0,29.8437,29.9688,29.8359,29.8593,15100.0
2009-07-09 11:40:00,76.45,76.68,76.45,76.6,4600.0,29.8828,29.9727,29.8828,29.9414,4600.0
2009-07-09 11:50:00,76.64,76.73,76.5,76.55,12200.0,29.9571,29.9922,29.9023,29.9219,12200.0
2009-07-09 12:00:00,76.5,76.6,76.5,76.55,3600.0,29.9023,29.9414,29.9023,29.9219,3600.0
2009-07-09 12:10:00,76.56,76.57,76.49,76.49,8600.0,29.9258,29.9297,29.8984,29.8984,8600.0
2009-07-09 12:20:00,76.52,76.59,76.45,76.45,11400.0,29.9101,29.9375,29.8828,29.8828,11400.0
2009-07-09 12:30:00,76.47,76.52,76.43,76.52,6000.0,29.8906,29.9101,29.875,29.9101,6000.0
2009-07-09 12:40:00,76.5,76.52,76.44,76.45,4700.0,29.9023,29.9101,29.8789,29.8828,4700.0
2009-07-09 12:50:00,76.52,76.52,76.5,76.5,5500.0,29.9101,29.9101,29.9023,29.9023,5500.0
2009-07-09 13:00:00,76.5,76.74,76.5,76.68,2100.0,29.9023,29.9961,29.9023,29.9727,2100.0
2009-07-09 13:10:00,76.69,76.86,76.69,76.81,5300.0,29.9766,30.043,29.9766,30.0235,5300.0
2009-07-09 13:20:00,76.85,76.96,76.81,76.96,4100.0,30.0391,30.0821,30.0235,30.0821,4100.0
2009-07-09 13:30:00,76.96,77.38,76.92,77.13,100500.0,30.0821,30.2463,30.0665,30.1486,100500.0
2009-07-09 13:40:00,77.12,77.18,77.01,77.1,8300.0,30.1447,30.1681,30.1017,30.1369,8300.0
2009-07-09 13:50:00,77.12,77.14,77.01,77.05,7300.0,30.1447,30.1525,30.1017,30.1173,7300.0
2009-07-09 14:00:00,77.12,77.12,77.05,77.08,3000.0,30.1447,30.1447,30.1173,30.129,3000.0
2009-07-09 14:10:00,77.11,77.15,77.05,77.09,11200.0,30.1408,30.1564,30.1173,30.1329,11200.0
2009-07-09 14:20:00,77.06,77.17,77.06,77.14,20500.0,30.1212,30.1642,30.1212,30.1525,20500.0
2009-07-09 14:30:00,77.07,77.18,77.07,77.13,17200.0,30.1251,30.1681,30.1251,30.1486,17200.0
2009-07-09 14:40:00,77.16,77.18,77.07,77.1,39700.0,30.1603,30.1681,30.1251,30.1369,39700.0
2009-07-09 14:50:00,77.1,77.15,77.05,77.05,21500.0,30.1369,30.1564,30.1173,30.1173,21500.0
2009-07-09 15:00:00,77.05,77.1,76.94,76.94,15900.0,30.1173,30.1369,30.0743,30.0743,15900.0
2009-07-09 15:10:00,76.94,77.0,76.91,77.0,15000.0,30.0743,30.0978,30.0626,30.0978,15000.0
2009-07-09 15:20:00,77.0,77.15,76.91,76.92,10200.0,30.0978,30.1564,30.0626,30.0665,10200.0
2009-07-09 15:30:00,76.92,77.07,76.84,77.07,11100.0,30.0665,30.1251,30.0352,30.1251,11100.0
2009-07-09 15:40:00,77.1,77.18,77.04,77.14,10000.0,30.1369,30.1681,30.1134,30.1525,10000.0
2009-07-09 15:50:00,77.16,77.18,77.02,77.17,17900.0,30.1603,30.1681,30.1056,30.1642,17900.0
2009-07-10 09:30:00,76.88,77.2,76.65,76.86,17700.0,30.0509,30.1759,29.961,30.043,17700.0
2009-07-10 09:40:00,76.86,76.86,76.71,76.72,6100.0,30.043,30.043,29.9844,29.9883,6100.0
2009-07-10 09:50:00,76.75,77.0,76.71,76.97,28300.0,30.0001,30.0978,29.9844,30.086,28300.0
2009-07-10 10:00:00,76.84,77.9,76.74,76.75,12600.0,30.0352,30.4496,29.9961,30.0001,12600.0
2009-07-10 10:10:00,76.73,76.79,76.66,76.66,20400.0,29.9922,30.0157,29.9649,29.9649,20400.0
2009-07-10 10:20:00,76.67,76.77,76.65,76.65,3600.0,29.9688,30.0079,29.961,29.961,3600.0
2009-07-10 10:30:00,76.7,76.7,76.58,76.58,13600.0,29.9805,29.9805,29.9336,29.9336,13600.0
2009-07-10 10:40:00,76.59,76.64,76.43,76.55,10400.0,29.9375,29.9571,29.875,29.9219,10400.0
2009-07-10 10:50:00,76.56,76.56,76.45,76.5,3500.0,29.9258,29.9258,29.8828,29.9023,3500.0
2009-07-10 11:00:00,76.5,76.5,76.43,76.45,20600.0,29.9023,29.9023,29.875,29.8828,20600.0
2009-07-10 11:10:00,76.43,76.5,76.42,76.42,8100.0,29.875,29.9023,29.8711,29.8711,8100.0
2009-07-10 11:20:00,76.45,76.45,76.15,76.18,8000.0,29.8828,29.8828,29.7655,29.7772,8000.0
2009-07-10 11:30:00,76.17,76.35,76.13,76.3,12800.0,29.7733,29.8437,29.7577,29.8242,12800.0
2009-07-10 11:40:00,76.3,76.37,76.21,76.25,12200.0,29.8242,29.8515,29.789,29.8046,12200.0
2009-07-10 11:50:00,76.25,76.37,76.25,76.34,4200.0,29.8046,29.8515,29.8046,29.8398,4200.0
2009-07-10 12:00:00,76.3,76.56,76.29,76.56,8700.0,29.8242,29.9258,29.8202,29.9258,8700.0
2009-07-10 12:10:00,76.52,76.53,76.23,76.44,12900.0,29.9101,29.9141,29.7968,29.8789,12900.0
2009-07-10 12:20:00,76.43,76.45,76.25,76.25,5300.0,29.875,29.8828,29.8046,29.8046,5300.0
2009-07-10 12:30:00,76.29,76.43,76.29,76.41,2700.0,29.8202,29.875,29.8202,29.8672,2700.0
2009-07-10 12:40:00,76.41,76.53,76.39,76.53,6000.0,29.8672,29.9141,29.8593,29.9141,6000.0
2009-07-10 12:50:00,76.46,76.5,76.44,76.47,1600.0,29.8867,29.9023,29.8789,29.8906,1600.0
2009-07-10 13:00:00,76.56,76.74,76.52,76.67,11800.0,29.9258,29.9961,29.9101,29.9688,11800.0
2009-07-10 13:10:00,76.75,76.78,76.69,76.71,3800.0,30.0001,30.0118,29.9766,29.9844,3800.0
2009-07-10 13:20:00,76.71,76.71,76.48,76.5,9500.0,29.9844,29.9844,29.8945,29.9023,9500.0
2009-07-10 13:30:00,76.54,76.66,76.5,76.58,6000.0,29.918,29.9649,29.9023,29.9336,6000.0
2009-07-10 13:40:00,76.64,76.8,76.62,76.71,4500.0,29.9571,30.0196,29.9492,29.9844,4500.0
2009-07-10 13:50:00,76.71,76.83,76.71,76.78,6900.0,29.9844,30.0313,29.9844,30.0118,6900.0
2009-07-10 14:00:00,76.79,76.82,76.72,76.75,4300.0,30.0157,30.0274,29.9883,30.0001,4300.0
2009-07-10 14:10:00,76.78,76.78,76.56,76.56,6100.0,30.0118,30.0118,29.9258,29.9258,6100.0
2009-07-10 14:20:00,76.59,76.59,76.38,76.42,4000.0,29.9375,29.9375,29.8554,29.8711,4000.0
2009-07-10 14:30:00,76.38,76.44,76.3,76.42,8200.0,29.8554,29.8789,29.8242,29.8711,8200.0
2009-07-10 14:40:00,76.45,76.45,76.34,76.42,5200.0,29.8828,29.8828,29.8398,29.8711,5200.0
2009-07-10 14:50:00,76.41,76.45,76.35,76.39,5400.0,29.8672,29.8828,29.8437,29.8593,5400.0
2009-07-10 15:00:00,76.4,76.55,76.32,76.54,18300.0,29.8632,29.9219,29.832,29.918,18300.0
2009-07-10 15:10:00,76.55,76.7,76.52,76.7,4200.0,29.9219,29.9805,29.9101,29.9805,4200.0
2009-07-10 15:20:00,76.69,76.75,76.61,76.7,5700.0,29.9766,30.0001,29.9453,29.9805,5700.0
2009-07-10 15:30:00,76.62,76.74,76.59,76.6,5300.0,29.9492,29.9961,29.9375,29.9414,5300.0
2009-07-10 15:40:00,76.6,76.61,76.43,76.58,9300.0,29.9414,29.9453,29.875,29.9336,9300.0
2009-07-10 15:50:00,76.64,76.74,76.56,76.57,24200.0,29.9571,29.9961,29.9258,29.9297,24200.0
2009-07-13 09:30:00,77.21,77.21,77.0,77.08,10000.0,30.1799,30.1799,30.0978,30.129,10000.0
2009-07-13 09:40:00,77.08,77.1,76.65,76.65,23700.0,30.129,30.1369,29.961,29.961,23700.0
2009-07-13 09:50:00,76.56,76.56,76.32,76.32,17500.0,29.9258,29.9258,29.832,29.832,17500.0
2009-07-13 10:00:00,76.32,76.41,76.28,76.38,9200.0,29.832,29.8672,29.8163,29.8554,9200.0
2009-07-13 10:10:00,76.3,76.63,76.3,76.55,6100.0,29.8242,29.9531,29.8242,29.9219,6100.0
2009-07-13 10:20:00,76.56,76.61,76.5,76.6,7600.0,29.9258,29.9453,29.9023,29.9414,7600.0
2009-07-13 10:30:00,76.69,76.81,76.65,76.75,10400.0,29.9766,30.0235,29.961,30.0001,10400.0
2009-07-13 10:40:00,76.81,76.96,76.8,76.83,15400.0,30.0235,30.0821,30.0196,30.0313,15400.0
2009-07-13 10:50:00,76.83,76.88,76.81,76.86,11500.0,30.0313,30.0509,30.0235,30.043,11500.0
2009-07-13 11:00:00,76.87,76.89,76.77,76.77,9100.0,30.047,30.0548,30.0079,30.0079,9100.0
2009-07-13 11:10:00,76.81,76.94,76.76,76.94,14500.0,30.0235,30.0743,30.004,30.0743,14500.0
2009-07-13 11:20:00,76.91,76.94,76.83,76.91,15500.0,30.0626,30.0743,30.0313,30.0626,15500.0
2009-07-13 11:30:00,76.93,77.0,76.91,76.99,23600.0,30.0704,30.0978,30.0626,30.0939,23600.0
2009-07-13 11:40:00,77.0,77.1,76.99,77.1,15300.0,30.0978,30.1369,30.0939,30.1369,15300.0
2009-07-13 11:50:00,77.06,77.1,77.05,77.05,7400.0,30.1212,30.1369,30.1173,30.1173,7400.0
2009-07-13 12:00:00,77.05,77.1,76.93,76.93,17300.0,30.1173,30.1369,30.0704,30.0704,17300.0
2009-07-13 12:10:00,76.98,77.0,76.91,76.94,4400.0,30.09,30.0978,30.0626,30.0743,4400.0
2009-07-13 12:20:00,76.97,76.97,76.91,76.96,5700.0,30.086,30.086,30.0626,30.0821,5700.0
2009-07-13 12:30:00,76.97,76.98,76.85,76.94,8700.0,30.086,30.09,30.0391,30.0743,8700.0
2009-07-13 12:40:00,76.93,76.95,76.88,76.92,4700.0,30.0704,30.0782,30.0509,30.0665,4700.0
2009-07-13 12:50:00,76.92,76.94,76.87,76.94,6400.0,30.0665,30.0743,30.047,30.0743,6400.0
2009-07-13 13:00:00,76.92,77.01,76.92,77.01,7600.0,30.0665,30.1017,30.0665,30.1017,7600.0
2009-07-13 13:10:00,77.0,77.01,76.97,77.0,6700.0,30.0978,30.1017,30.086,30.0978,6700.0
2009-07-13 13:20:00,76.98,77.04,76.95,76.97,18300.0,30.09,30.1134,30.0782,30.086,18300.0
2009-07-13 13:30:00,76.97,76.97,76.76,76.82,11500.0,30.086,30.086,30.004,30.0274,11500.0
2009-07-13 13:40:00,76.81,76.93,76.81,76.93,8900.0,30.0235,30.0704,30.0235,30.0704,8900.0
2009-07-13 13:50:00,76.91,76.92,76.82,76.86,9700.0,30.0626,30.0665,30.0274,30.043,9700.0
2009-07-13 14:00:00,76.86,76.87,76.75,76.82,11700.0,30.043,30.047,30.0001,30.0274,11700.0
2009-07-13 14:10:00,76.76,76.81,76.71,76.79,5900.0,30.004,30.0235,29.9844,30.0157,5900.0
2009-07-13 14:20:00,76.78,76.81,76.7,76.78,12900.0,30.0118,30.0235,29.9805,30.0118,12900.0
2009-07-13 14:30:00,76.78,76.82,76.77,76.82,5800.0,30.0118,30.0274,30.0079,30.0274,5800.0
2009-07-13 14:40:00,76.82,76.82,76.68,76.7,17500.0,30.0274,30.0274,29.9727,29.9805,17500.0
2009-07-13 14:50:00,76.71,76.87,76.67,76.83,8000.0,29.9844,30.047,29.9688,30.0313,8000.0
2009-07-13 15:00:00,76.86,76.86,76.64,76.8,10300.0,30.043,30.043,29.9571,30.0196,10300.0
2009-07-13 15:10:00,76.78,76.87,76.69,76.86,18800.0,30.0118,30.047,29.9766,30.043,18800.0
2009-07-13 15:20:00,76.85,76.96,76.73,76.8,40400.0,30.0391,30.0821,29.9922,30.0196,40400.0
2009-07-13 15:30:00,76.8,76.86,76.7,76.77,24600.0,30.0196,30.043,29.9805,30.0079,24600.0
2009-07-13 15:40:00,76.79,76.88,76.67,76.8,17000.0,30.0157,30.0509,29.9688,30.0196,17000.0
2009-07-13 15:50:00,76.82,76.85,76.67,76.7,21600.0,30.0274,30.0391,29.9688,29.9805,21600.0
2009-07-14 09:30:00,76.6,77.4,76.49,77.37,68000.0,29.9414,30.2541,29.8984,30.2424,68000.0
2009-07-14 09:40:00,77.39,77.39,77.13,77.16,62800.0,30.2502,30.2502,30.1486,30.1603,62800.0
2009-07-14 09:50:00,77.2,77.29,77.18,77.2,3700.0,30.1759,30.2111,30.1681,30.1759,3700.0
2009-07-14 10:00:00,77.2,77.34,77.18,77.34,17300.0,30.1759,30.2307,30.1681,30.2307,17300.0
2009-07-14 10:10:00,77.37,77.37,77.24,77.24,4800.0,30.2424,30.2424,30.1916,30.1916,4800.0
2009-07-14 10:20:00,77.24,77.31,77.21,77.25,3000.0,30.1916,30.2189,30.1799,30.1955,3000.0
2009-07-14 10:30:00,77.24,77.35,77.2,77.21,19000.0,30.1916,30.2346,30.1759,30.1799,19000.0
2009-07-14 10:40:00,77.26,77.31,77.21,77.24,4200.0,30.1994,30.2189,30.1799,30.1916,4200.0
2009-07-14 10:50:00,77.26,77.3,77.22,77.24,4900.0,30.1994,30.215,30.1838,30.1916,4900.0
2009-07-14 11:00:00,77.25,77.25,77.18,77.21,7800.0,30.1955,30.1955,30.1681,30.1799,7800.0
2009-07-14 11:10:00,77.2,77.3,77.15,77.24,7700.0,30.1759,30.215,30.1564,30.1916,7700.0
2009-07-14 11:20:00,77.22,77.25,77.16,77.16,8700.0,30.1838,30.1955,30.1603,30.1603,8700.0
2009-07-14 11:30:00,77.21,77.21,77.1,77.16,15900.0,30.1799,30.1799,30.1369,30.1603,15900.0
2009-07-14 11:40:00,77.2,77.2,77.16,77.17,1500.0,30.1759,30.1759,30.1603,30.1642,1500.0
2009-07-14 11:50:00,77.19,77.25,77.1,77.23,11500.0,30.172,30.1955,30.1369,30.1877,11500.0
2009-07-14 12:00:00,77.15,77.24,77.12,77.24,3700.0,30.1564,30.1916,30.1447,30.1916,3700.0
2009-07-14 12:10:00,77.22,77.24,77.14,77.2,2100.0,30.1838,30.1916,30.1525,30.1759,2100.0
2009-07-14 12:20:00,77.2,77.25,77.16,77.19,25300.0,30.1759,30.1955,30.1603,30.172,25300.0
2009-07-14 12:30:00,77.2,77.25,77.18,77.25,8800.0,30.1759,30.1955,30.1681,30.1955,8800.0
2009-07-14 12:40:00,77.25,77.25,77.22,77.24,2400.0,30.1955,30.1955,30.1838,30.1916,2400.0
2009-07-14 12:50:00,77.22,77.25,76.83,77.06,34900.0,30.1838,30.1955,30.0313,30.1212,34900.0
2009-07-14 13:00:00,77.05,77.24,77.02,77.14,3500.0,30.1173,30.1916,30.1056,30.1525,3500.0
2009-07-14 13:10:00,77.12,77.16,77.05,77.12,5100.0,30.1447,30.1603,30.1173,30.1447,5100.0
2009-07-14 13:20:00,77.14,77.16,77.04,77.04,2700.0,30.1525,30.1603,30.1134,30.1134,2700.0
2009-07-14 13:30:00,77.1,77.19,77.04,77.1,5800.0,30.1369,30.172,30.1134,30.1369,5800.0
2009-07-14 13:40:00,77.13,77.23,77.06,77.15,6100.0,30.1486,30.1877,30.1212,30.1564,6100.0
2009-07-14 13:50:00,77.17,77.25,77.1,77.13,4100.0,30.1642,30.1955,30.1369,30.1486,4100.0
2009-07-14 14:00:00,77.17,77.21,77.1,77.14,2100.0,30.1642,30.1799,30.1369,30.1525,2100.0
2009-07-14 14:10:00,77.16,77.23,77.13,77.21,10200.0,30.1603,30.1877,30.1486,30.1799,10200.0
2009-07-14 14:20:00,77.17,77.25,77.17,77.25,14200.0,30.1642,30.1955,30.1642,30.1955,14200.0
2009-07-14 14:30:00,77.22,77.27,77.18,77.26,5000.0,30.1838,30.2033,30.1681,30.1994,5000.0
2009-07-14 14:40:00,77.25,77.27,77.14,77.2,11000.0,30.1955,30.2033,30.1525,30.1759,11000.0
2009-07-14 14:50:00,77.14,77.19,77.03,77.03,6000.0,30.1525,30.172,30.1095,30.1095,6000.0
2009-07-14 15:00:00,77.03,77.1,77.0,77.04,6300.0,30.1095,30.1369,30.0978,30.1134,6300.0
2009-07-14 15:10:00,77.05,77.05,77.04,77.04,10700.0,30.1173,30.1173,30.1134,30.1134,10700.0
2009-07-14 15:20:00,77.03,77.13,77.0,77.13,22900.0,30.1095,30.1486,30.0978,30.1486,22900.0
2009-07-14 15:30:00,77.06,77.14,77.05,77.05,9300.0,30.1212,30.1525,30.1173,30.1173,9300.0
2009-07-14 15:40:00,77.05,77.16,77.04,77.05,12800.0,30.1173,30.1603,30.1134,30.1173,12800.0
2009-07-14 15:50:00,77.12,77.12,76.99,77.09,21000.0,30.1447,30.1447,30.0939,30.1329,21000.0
2009-07-15 09:30:00,77.75,78.01,77.0,78.0,141700.0,30.3909,30.4926,30.0978,30.4887,141700.0
2009-07-15 09:40:00,78.0,78.29,77.99,78.28,84000.0,30.4887,30.602,30.4847,30.5981,84000.0
2009-07-15 09:50:00,78.28,78.35,78.08,78.18,32200.0,30.5981,30.6255,30.5199,30.559,32200.0
2009-07-15 10:00:00,78.19,78.22,78.05,78.15,31500.0,30.5629,30.5746,30.5082,30.5473,31500.0
2009-07-15 10:10:00,78.14,78.16,77.97,78.03,31300.0,30.5434,30.5512,30.4769,30.5004,31300.0
2009-07-15 10:20:00,78.03,78.31,78.03,78.26,39300.0,30.5004,30.6098,30.5004,30.5903,39300.0
2009-07-15 10:30:00,78.25,78.27,78.16,78.27,11400.0,30.5864,30.5942,30.5512,30.5942,11400.0
2009-07-15 10:40:00,78.23,78.47,78.23,78.42,40000.0,30.5786,30.6724,30.5786,30.6528,40000.0
2009-07-15 10:50:00,78.44,78.45,78.35,78.39,17100.0,30.6606,30.6645,30.6255,30.6411,17100.0
2009-07-15 11:00:00,78.39,78.46,78.3,78.35,31700.0,30.6411,30.6685,30.6059,30.6255,31700.0
2009-07-15 11:10:00,78.26,78.45,78.26,78.45,26800.0,30.5903,30.6645,30.5903,30.6645,26800.0
2009-07-15 11:20:00,78.44,78.45,78.42,78.42,6000.0,30.6606,30.6645,30.6528,30.6528,6000.0
2009-07-15 11:30:00,78.45,78.47,78.35,78.43,12800.0,30.6645,30.6724,30.6255,30.6567,12800.0
2009-07-15 11:40:00,78.38,78.41,78.28,78.28,15400.0,30.6372,30.6489,30.5981,30.5981,15400.0
2009-07-15 11:50:00,78.28,78.45,78.28,78.45,27900.0,30.5981,30.6645,30.5981,30.6645,27900.0
2009-07-15 12:00:00,78.42,78.44,78.37,78.43,10000.0,30.6528,30.6606,30.6333,30.6567,10000.0
2009-07-15 12:10:00,78.44,78.45,78.35,78.35,30700.0,30.6606,30.6645,30.6255,30.6255,30700.0
2009-07-15 12:20:00,78.38,78.38,78.35,78.37,5300.0,30.6372,30.6372,30.6255,30.6333,5300.0
2009-07-15 12:30:00,78.35,78.43,78.35,78.43,15800.0,30.6255,30.6567,30.6255,30.6567,15800.0
2009-07-15 12:40:00,78.45,78.5,78.42,78.47,12500.0,30.6645,30.6841,30.6528,30.6724,12500.0
2009-07-15 12:50:00,78.49,78.52,78.43,78.52,17800.0,30.6802,30.6919,30.6567,30.6919,17800.0
2009-07-15 13:00:00,78.5,78.54,78.5,78.53,12700.0,30.6841,30.6997,30.6841,30.6958,12700.0
2009-07-15 13:10:00,78.53,78.55,78.5,78.55,8900.0,30.6958,30.7036,30.6841,30.7036,8900.0
2009-07-15 13:20:00,78.55,78.55,78.5,78.52,6300.0,30.7036,30.7036,30.6841,30.6919,6300.0
2009-07-15 13:30:00,78.52,78.54,78.51,78.51,9100.0,30.6919,30.6997,30.688,30.688,9100.0
2009-07-15 13:40:00,78.53,78.54,78.5,78.5,3600.0,30.6958,30.6997,30.6841,30.6841,3600.0
2009-07-15 13:50:00,78.51,78.52,78.5,78.5,2900.0,30.688,30.6919,30.6841,30.6841,2900.0
2009-07-15 14:00:00,78.5,78.51,78.44,78.47,15500.0,30.6841,30.688,30.6606,30.6724,15500.0
2009-07-15 14:10:00,78.45,78.49,78.45,78.45,9900.0,30.6645,30.6802,30.6645,30.6645,9900.0
2009-07-15 14:20:00,78.48,78.49,78.45,78.48,10400.0,30.6763,30.6802,30.6645,30.6763,10400.0
2009-07-15 14:30:00,78.46,78.51,78.46,78.49,24400.0,30.6685,30.688,30.6685,30.6802,24400.0
2009-07-15 14:40:00,78.5,78.5,78.38,78.43,20900.0,30.6841,30.6841,30.6372,30.6567,20900.0
2009-07-15 14:50:00,78.43,78.48,78.41,78.48,20000.0,30.6567,30.6763,30.6489,30.6763,20000.0
2009-07-15 15:00:00,78.5,78.51,78.46,78.46,33500.0,30.6841,30.688,30.6685,30.6685,33500.0
2009-07-15 15:10:00,78.48,78.49,78.38,78.46,33300.0,30.6763,30.6802,30.6372,30.6685,33300.0
2009-07-15 15:20:00,78.46,78.47,78.38,78.4,14900.0,30.6685,30.6724,30.6372,30.645,14900.0
2009-07-15 15:30:00,78.41,78.5,78.38,78.5,26100.0,30.6489,30.6841,30.6372,30.6841,26100.0
2009-07-15 15:40:00,78.46,78.55,78.44,78.55,26700.0,30.6685,30.7036,30.6606,30.7036,26700.0
2009-07-15 15:50:00,78.53,78.63,78.43,78.63,71500.0,30.6958,30.7349,30.6567,30.7349,71500.0
2009-07-16 09:30:00,78.53,78.54,78.0,78.51,13500.0,30.6958,30.6997,30.4887,30.688,13500.0
2009-07-16 09:40:00,78.5,78.51,78.45,78.47,11700.0,30.6841,30.688,30.6645,30.6724,11700.0
2009-07-16 09:50:00,78.47,78.49,78.35,78.38,19100.0,30.6724,30.6802,30.6255,30.6372,19100.0
2009-07-16 10:00:00,78.36,78.44,78.23,78.44,7600.0,30.6294,30.6606,30.5786,30.6606,7600.0
2009-07-16 10:10:00,78.39,78.49,78.32,78.49,10100.0,30.6411,30.6802,30.6137,30.6802,10100.0
2009-07-16 10:20:00,78.46,78.57,78.39,78.51,11500.0,30.6685,30.7115,30.6411,30.688,11500.0
2009-07-16 10:30:00,78.49,78.55,78.44,78.55,5300.0,30.6802,30.7036,30.6606,30.7036,5300.0
2009-07-16 10:40:00,78.54,78.54,78.35,78.39,7400.0,30.6997,30.6997,30.6255,30.6411,7400.0
2009-07-16 10:50:00,78.35,78.48,78.35,78.47,2700.0,30.6255,30.6763,30.6255,30.6724,2700.0
2009-07-16 11:00:00,78.48,78.53,78.43,78.53,8400.0,30.6763,30.6958,30.6567,30.6958,8400.0
2009-07-16 11:10:00,78.53,78.53,78.44,78.5,13400.0,30.6958,30.6958,30.6606,30.6841,13400.0
2009-07-16 11:20:00,78.51,78.52,78.48,78.5,3900.0,30.688,30.6919,30.6763,30.6841,3900.0
2009-07-16 11:30:00,78.48,78.53,78.48,78.52,4800.0,30.6763,30.6958,30.6763,30.6919,4800.0
2009-07-16 11:40:00,78.47,78.52,78.45,78.45,2900.0,30.6724,30.6919,30.6645,30.6645,2900.0
2009-07-16 11:50:00,78.47,78.53,78.45,78.5,2100.0,30.6724,30.6958,30.6645,30.6841,2100.0
2009-07-16 12:00:00,78.5,78.5,78.45,78.46,2400.0,30.6841,30.6841,30.6645,30.6685,2400.0
2009-07-16 12:10:00,78.47,78.52,78.45,78.46,5100.0,30.6724,30.6919,30.6645,30.6685,5100.0
2009-07-16 12:20:00,78.46,78.53,78.46,78.46,4900.0,30.6685,30.6958,30.6685,30.6685,4900.0
2009-07-16 12:30:00,78.49,78.52,78.49,78.51,2500.0,30.6802,30.6919,30.6802,30.688,2500.0
2009-07-16 12:40:00,78.49,78.5,78.47,78.47,1600.0,30.6802,30.6841,30.6724,30.6724,1600.0
2009-07-16 12:50:00,78.46,78.52,78.45,78.47,3600.0,30.6685,30.6919,30.6645,30.6724,3600.0
2009-07-16 13:00:00,78.45,78.5,78.41,78.46,4500.0,30.6645,30.6841,30.6489,30.6685,4500.0
2009-07-16 13:10:00,78.46,78.53,78.4,78.51,8800.0,30.6685,30.6958,30.645,30.688,8800.0
2009-07-16 13:20:00,78.5,78.51,78.43,78.51,6200.0,30.6841,30.688,30.6567,30.688,6200.0
2009-07-16 13:30:00,78.49,78.5,78.44,78.49,4200.0,30.6802,30.6841,30.6606,30.6802,4200.0
2009-07-16 13:40:00,78.49,78.49,78.44,78.46,2800.0,30.6802,30.6802,30.6606,30.6685,2800.0
2009-07-16 13:50:00,78.44,78.53,78.44,78.47,2300.0,30.6606,30.6958,30.6606,30.6724,2300.0
2009-07-16 14:00:00,78.47,78.47,78.45,78.46,3200.0,30.6724,30.6724,30.6645,30.6685,3200.0
2009-07-16 14:10:00,78.46,78.53,78.45,78.5,4400.0,30.6685,30.6958,30.6645,30.6841,4400.0
2009-07-16 14:20:00,78.51,78.57,78.51,78.55,3900.0,30.688,30.7115,30.688,30.7036,3900.0
2009-07-16 14:30:00,78.55,78.55,78.49,78.54,7600.0,30.7036,30.7036,30.6802,30.6997,7600.0
2009-07-16 14:40:00,78.54,78.66,78.51,78.58,22300.0,30.6997,30.7466,30.688,30.7154,22300.0
2009-07-16 14:50:00,78.58,78.65,78.57,78.6,19000.0,30.7154,30.7427,30.7115,30.7232,19000.0
2009-07-16 15:00:00,78.6,78.65,78.59,78.63,6500.0,30.7232,30.7427,30.7193,30.7349,6500.0
2009-07-16 15:10:00,78.63,78.69,78.6,78.66,12200.0,30.7349,30.7584,30.7232,30.7466,12200.0
2009-07-16 15:20:00,78.67,78.72,78.65,78.71,15600.0,30.7505,30.7701,30.7427,30.7662,15600.0
2009-07-16 15:30:00,78.68,78.77,78.67,78.74,8200.0,30.7544,30.7896,30.7505,30.7779,8200.0
2009-07-16 15:40:00,78.74,78.78,78.73,78.74,17000.0,30.7779,30.7935,30.774,30.7779,17000.0
2009-07-16 15:50:00,78.73,79.0,78.69,78.94,184100.0,30.774,30.8795,30.7584,30.8561,184100.0
2009-07-17 09:30:00,78.83,78.83,78.65,78.76,29600.0,30.8131,30.8131,30.7427,30.7857,29600.0
2009-07-17 09:40:00,78.72,78.86,78.72,78.85,6800.0,30.7701,30.8248,30.7701,30.8209,6800.0
2009-07-17 09:50:00,78.85,78.86,78.75,78.78,6300.0,30.8209,30.8248,30.7818,30.7935,6300.0
2009-07-17 10:00:00,78.78,78.9,78.78,78.86,8000.0,30.7935,30.8404,30.7935,30.8248,8000.0
2009-07-17 10:10:00,78.87,78.88,78.83,78.83,9000.0,30.8287,30.8326,30.8131,30.8131,9000.0
2009-07-17 10:20:00,78.84,78.92,78.83,78.91,29600.0,30.817,30.8483,30.8131,30.8444,29600.0
2009-07-17 10:30:00,78.89,78.97,78.88,78.96,22700.0,30.8365,30.8678,30.8326,30.8639,22700.0
2009-07-17 10:40:00,78.96,78.96,78.9,78.93,5700.0,30.8639,30.8639,30.8404,30.8522,5700.0
2009-07-17 10:50:00,78.92,78.95,78.89,78.95,8900.0,30.8483,30.86,30.8365,30.86,8900.0
2009-07-17 11:00:00,78.92,78.95,78.89,78.89,6900.0,30.8483,30.86,30.8365,30.8365,6900.0
2009-07-17 11:10:00,78.88,78.95,78.87,78.9,19700.0,30.8326,30.86,30.8287,30.8404,19700.0
2009-07-17 11:20:00,78.89,78.95,78.89,78.94,11300.0,30.8365,30.86,30.8365,30.8561,11300.0
2009-07-17 11:30:00,78.92,78.95,78.9,78.9,3200.0,30.8483,30.86,30.8404,30.8404,3200.0
2009-07-17 11:40:00,78.9,78.93,78.87,78.93,25000.0,30.8404,30.8522,30.8287,30.8522,25000.0
2009-07-17 11:50:00,78.95,78.98,78.93,78.98,6900.0,30.86,30.8717,30.8522,30.8717,6900.0
2009-07-17 12:00:00,78.94,78.98,78.94,78.97,4600.0,30.8561,30.8717,30.8561,30.8678,4600.0
2009-07-17 12:10:00,78.95,78.99,78.94,78.97,3800.0,30.86,30.8756,30.8561,30.8678,3800.0
2009-07-17 12:20:00,79.0,79.0,78.97,78.98,15800.0,30.8795,30.8795,30.8678,30.8717,15800.0
2009-07-17 12:30:00,79.0,79.0,78.96,79.0,4600.0,30.8795,30.8795,30.8639,30.8795,4600.0
2009-07-17 12:40:00,79.0,79.01,78.98,78.99,6600.0,30.8795,30.8834,30.8717,30.8756,6600.0
2009-07-17 12:50:00,79.01,79.01,78.98,79.0,5700.0,30.8834,30.8834,30.8717,30.8795,5700.0
2009-07-17 13:00:00,79.0,79.01,78.99,79.0,11900.0,30.8795,30.8834,30.8756,30.8795,11900.0
2009-07-17 13:10:00,78.99,79.0,78.95,78.96,8500.0,30.8756,30.8795,30.86,30.8639,8500.0
2009-07-17 13:20:00,78.96,78.98,78.96,78.98,3100.0,30.8639,30.8717,30.8639,30.8717,3100.0
2009-07-17 13:30:00,78.98,79.0,78.97,79.0,11700.0,30.8717,30.8795,30.8678,30.8795,11700.0
2009-07-17 13:40:00,79.0,79.0,78.97,78.98,5900.0,30.8795,30.8795,30.8678,30.8717,5900.0
2009-07-17 13:50:00,79.0,79.0,78.96,78.98,13100.0,30.8795,30.8795,30.8639,30.8717,13100.0
2009-07-17 14:00:00,78.97,78.98,78.95,78.96,13100.0,30.8678,30.8717,30.86,30.8639,13100.0
2009-07-17 14:10:00,78.96,78.98,78.96,78.97,13200.0,30.8639,30.8717,30.8639,30.8678,13200.0
2009-07-17 14:20:00,78.99,79.0,78.97,79.0,3100.0,30.8756,30.8795,30.8678,30.8795,3100.0
2009-07-17 14:30:00,78.99,79.0,78.97,78.98,13900.0,30.8756,30.8795,30.8678,30.8717,13900.0
2009-07-17 14:40:00,78.98,79.0,78.96,78.96,10100.0,30.8717,30.8795,30.8639,30.8639,10100.0
2009-07-17 14:50:00,78.95,79.0,78.95,79.0,32000.0,30.86,30.8795,30.86,30.8795,32000.0
2009-07-17 15:00:00,79.0,79.0,78.97,79.0,15700.0,30.8795,30.8795,30.8678,30.8795,15700.0
2009-07-17 15:10:00,78.99,79.0,78.95,78.96,15300.0,30.8756,30.8795,30.86,30.8639,15300.0
2009-07-17 15:20:00,79.0,79.0,78.95,78.98,20900.0,30.8795,30.8795,30.86,30.8717,20900.0
2009-07-17 15:30:00,78.97,78.98,78.95,78.97,8100.0,30.8678,30.8717,30.86,30.8678,8100.0
2009-07-17 15:40:00,78.97,79.0,78.96,78.98,11200.0,30.8678,30.8795,30.8639,30.8717,11200.0
2009-07-17 15:50:00,78.98,79.02,78.95,78.99,60600.0,30.8717,30.8873,30.86,30.8756,60600.0
2009-07-20 09:30:00,79.23,79.48,79.23,79.45,26300.0,30.9694,31.0672,30.9694,31.0554,26300.0
2009-07-20 09:40:00,79.45,79.58,79.42,79.54,39700.0,31.0554,31.1062,31.0437,31.0906,39700.0
2009-07-20 09:50:00,79.58,79.61,79.49,79.52,30900.0,31.1062,31.118,31.0711,31.0828,30900.0
2009-07-20 10:00:00,79.54,79.59,79.52,79.57,28100.0,31.0906,31.1101,31.0828,31.1023,28100.0
2009-07-20 10:10:00,79.6,79.63,79.55,79.61,18400.0,31.1141,31.1258,31.0945,31.118,18400.0
2009-07-20 10:20:00,79.59,79.59,79.55,79.55,11100.0,31.1101,31.1101,31.0945,31.0945,11100.0
2009-07-20 10:30:00,79.57,79.57,79.5,79.5,39600.0,31.1023,31.1023,31.075,31.075,39600.0
2009-07-20 10:40:00,79.51,79.52,79.4,79.46,34300.0,31.0789,31.0828,31.0359,31.0593,34300.0
2009-07-20 10:50:00,79.43,79.5,79.43,79.45,9600.0,31.0476,31.075,31.0476,31.0554,9600.0
2009-07-20 11:00:00,79.46,79.51,79.46,79.48,11000.0,31.0593,31.0789,31.0593,31.0672,11000.0
2009-07-20 11:10:00,79.47,79.57,79.45,79.52,24400.0,31.0632,31.1023,31.0554,31.0828,24400.0
2009-07-20 11:20:00,79.56,79.6,79.56,79.57,6900.0,31.0984,31.1141,31.0984,31.1023,6900.0
2009-07-20 11:30:00,79.57,79.59,79.52,79.53,24200.0,31.1023,31.1101,31.0828,31.0867,24200.0
2009-07-20 11:40:00,79.52,79.58,79.52,79.56,7300.0,31.0828,31.1062,31.0828,31.0984,7300.0
2009-07-20 11:50:00,79.57,79.58,79.53,79.58,18000.0,31.1023,31.1062,31.0867,31.1062,18000.0
2009-07-20 12:00:00,79.6,79.66,79.53,79.54,17000.0,31.1141,31.1375,31.0867,31.0906,17000.0
2009-07-20 12:10:00,79.55,79.6,79.55,79.58,3000.0,31.0945,31.1141,31.0945,31.1062,3000.0
2009-07-20 12:20:00,79.6,79.6,79.57,79.59,14200.0,31.1141,31.1141,31.1023,31.1101,14200.0
2009-07-20 12:30:00,79.6,79.62,79.59,79.6,20000.0,31.1141,31.1219,31.1101,31.1141,20000.0
2009-07-20 12:40:00,79.6,79.67,79.6,79.64,18300.0,31.1141,31.1414,31.1141,31.1297,18300.0
2009-07-20 12:50:00,79.64,79.69,79.6,79.62,32700.0,31.1297,31.1492,31.1141,31.1219,32700.0
2009-07-20 13:00:00,79.62,79.74,79.62,79.73,39900.0,31.1219,31.1688,31.1219,31.1649,39900.0
2009-07-20 13:10:00,79.71,79.73,79.63,79.64,9400.0,31.1571,31.1649,31.1258,31.1297,9400.0
2009-07-20 13:20:00,79.69,79.71,79.65,79.66,8000.0,31.1492,31.1571,31.1336,31.1375,8000.0
2009-07-20 13:30:00,79.68,79.71,79.62,79.71,34200.0,31.1453,31.1571,31.1219,31.1571,34200.0
2009-07-20 13:40:00,79.71,79.73,79.71,79.72,6800.0,31.1571,31.1649,31.1571,31.161,6800.0
2009-07-20 13:50:00,79.72,79.74,79.71,79.74,2400.0,31.161,31.1688,31.1571,31.1688,2400.0
2009-07-20 14:00:00,79.74,79.75,79.73,79.75,7800.0,31.1688,31.1727,31.1649,31.1727,7800.0
2009-07-20 14:10:00,79.73,79.75,79.72,79.72,11300.0,31.1649,31.1727,31.161,31.161,11300.0
2009-07-20 14:20:00,79.72,79.73,79.71,79.73,3200.0,31.161,31.1649,31.1571,31.1649,3200.0
2009-07-20 14:30:00,79.72,79.8,79.7,79.73,13500.0,31.161,31.1922,31.1531,31.1649,13500.0
2009-07-20 14:40:00,79.75,79.8,79.71,79.77,18900.0,31.1727,31.1922,31.1571,31.1805,18900.0
2009-07-20 14:50:00,79.77,79.79,79.74,79.78,12900.0,31.1805,31.1883,31.1688,31.1844,12900.0
2009-07-20 15:00:00,79.78,79.84,79.77,79.8,11300.0,31.1844,31.2079,31.1805,31.1922,11300.0
2009-07-20 15:10:00,79.81,79.82,79.79,79.82,30800.0,31.1961,31.2001,31.1883,31.2001,30800.0
2009-07-20 15:20:00,79.81,79.87,79.8,79.87,8000.0,31.1961,31.2196,31.1922,31.2196,8000.0
2009-07-20 15:30:00,79.87,80.09,79.87,80.09,18600.0,31.2196,31.3056,31.2196,31.3056,18600.0
2009-07-20 15:40:00,80.09,80.21,80.09,80.15,31100.0,31.3056,31.3525,31.3056,31.329,31100.0
2009-07-20 15:50:00,80.15,80.2,80.09,80.1,44100.0,31.329,31.3486,31.3056,31.3095,44100.0
2009-07-21 09:30:00,80.42,80.68,80.22,80.65,35800.0,31.4346,31.5362,31.3564,31.5245,35800.0
2009-07-21 09:40:00,80.61,80.69,80.54,80.57,25900.0,31.5088,31.5401,31.4815,31.4932,25900.0
2009-07-21 09:50:00,80.6,80.66,80.6,80.62,16100.0,31.5049,31.5284,31.5049,31.5128,16100.0
2009-07-21 10:00:00,80.63,80.64,80.58,80.6,21400.0,31.5167,31.5206,31.4971,31.5049,21400.0
2009-07-21 10:10:00,80.6,80.6,80.53,80.56,21700.0,31.5049,31.5049,31.4776,31.4893,21700.0
2009-07-21 10:20:00,80.6,80.66,80.56,80.66,20200.0,31.5049,31.5284,31.4893,31.5284,20200.0
2009-07-21 10:30:00,80.65,80.76,80.65,80.76,24300.0,31.5245,31.5675,31.5245,31.5675,24300.0
2009-07-21 10:40:00,80.76,80.85,80.72,80.81,14100.0,31.5675,31.6027,31.5518,31.587,14100.0
2009-07-21 10:50:00,80.8,80.85,80.71,80.74,13900.0,31.5831,31.6027,31.5479,31.5597,13900.0
2009-07-21 11:00:00,80.74,80.75,80.71,80.73,17400.0,31.5597,31.5636,31.5479,31.5558,17400.0
2009-07-21 11:10:00,80.7,80.73,80.58,80.71,19900.0,31.544,31.5558,31.4971,31.5479,19900.0
2009-07-21 11:20:00,80.7,80.71,80.62,80.65,36200.0,31.544,31.5479,31.5128,31.5245,36200.0
2009-07-21 11:30:00,80.65,80.71,80.59,80.68,12200.0,31.5245,31.5479,31.501,31.5362,12200.0
2009-07-21 11:40:00,80.69,80.7,80.54,80.55,12400.0,31.5401,31.544,31.4815,31.4854,12400.0
2009-07-21 11:50:00,80.54,80.65,80.47,80.54,35100.0,31.4815,31.5245,31.4541,31.4815,35100.0
2009-07-21 12:00:00,80.53,80.53,80.23,80.23,15200.0,31.4776,31.4776,31.3603,31.3603,15200.0
2009-07-21 12:10:00,80.24,80.3,80.17,80.2,16400.0,31.3642,31.3877,31.3369,31.3486,16400.0
2009-07-21 12:20:00,80.2,80.2,80.13,80.17,8600.0,31.3486,31.3486,31.3212,31.3369,8600.0
2009-07-21 12:30:00,80.2,80.3,79.97,79.99,65100.0,31.3486,31.3877,31.2587,31.2665,65100.0
2009-07-21 12:40:00,79.99,80.02,79.99,79.99,32100.0,31.2665,31.2782,31.2665,31.2665,32100.0
2009-07-21 12:50:00,79.99,80.0,79.97,80.0,25500.0,31.2665,31.2704,31.2587,31.2704,25500.0
2009-07-21 13:00:00,80.0,80.07,79.9,80.02,16100.0,31.2704,31.2978,31.2313,31.2782,16100.0
2009-07-21 13:10:00,80.04,80.05,79.81,79.85,24900.0,31.286,31.29,31.1961,31.2118,24900.0
2009-07-21 13:20:00,79.85,79.95,79.82,79.87,36300.0,31.2118,31.2509,31.2001,31.2196,36300.0
2009-07-21 13:30:00,79.86,79.95,79.85,79.86,23300.0,31.2157,31.2509,31.2118,31.2157,23300.0
2009-07-21 13:40:00,79.9,80.0,79.86,79.97,9300.0,31.2313,31.2704,31.2157,31.2587,9300.0
2009-07-21 13:50:00,79.97,80.17,79.93,79.95,23900.0,31.2587,31.3369,31.243,31.2509,23900.0
2009-07-21 14:00:00,79.95,80.0,79.95,80.0,11900.0,31.2509,31.2704,31.2509,31.2704,11900.0
2009-07-21 14:10:00,80.0,80.16,79.99,80.0,30000.0,31.2704,31.333,31.2665,31.2704,30000.0
2009-07-21 14:20:00,80.0,80.11,79.99,79.99,39500.0,31.2704,31.3134,31.2665,31.2665,39500.0
2009-07-21 14:30:00,79.99,80.14,79.93,80.08,19800.0,31.2665,31.3251,31.243,31.3017,19800.0
2009-07-21 14:40:00,80.05,80.15,79.96,80.09,36500.0,31.29,31.329,31.2548,31.3056,36500.0
2009-07-21 14:50:00,80.11,80.15,80.04,80.06,27100.0,31.3134,31.329,31.286,31.2939,27100.0
2009-07-21 15:00:00,80.09,80.28,80.06,80.19,31100.0,31.3056,31.3799,31.2939,31.3447,31100.0
2009-07-21 15:10:00,80.28,80.36,80.25,80.32,6900.0,31.3799,31.4111,31.3681,31.3955,6900.0
2009-07-21 15:20:00,80.38,80.43,80.3,80.32,15100.0,31.4189,31.4385,31.3877,31.3955,15100.0
2009-07-21 15:30:00,80.31,80.31,80.28,80.31,16200.0,31.3916,31.3916,31.3799,31.3916,16200.0
2009-07-21 15:40:00,80.31,80.35,80.28,80.31,21900.0,31.3916,31.4072,31.3799,31.3916,21900.0
2009-07-21 15:50:00,80.29,80.5,80.29,80.5,23600.0,31.3838,31.4659,31.3838,31.4659,23600.0
2009-07-22 09:30:00,80.71,80.71,80.0,80.1,31600.0,31.5479,31.5479,31.2704,31.3095,31600.0
2009-07-22 09:40:00,80.13,80.3,80.13,80.22,5800.0,31.3212,31.3877,31.3212,31.3564,5800.0
2009-07-22 09:50:00,80.22,80.53,80.22,80.28,9100.0,31.3564,31.4776,31.3564,31.3799,9100.0
2009-07-22 10:00:00,80.3,80.31,80.26,80.27,8300.0,31.3877,31.3916,31.372,31.3759,8300.0
2009-07-22 10:10:00,80.28,80.39,80.27,80.29,7300.0,31.3799,31.4229,31.3759,31.3838,7300.0
2009-07-22 10:20:00,80.3,80.37,80.29,80.33,18100.0,31.3877,31.415,31.3838,31.3994,18100.0
2009-07-22 10:30:00,80.37,80.4,80.35,80.39,6800.0,31.415,31.4268,31.4072,31.4229,6800.0
2009-07-22 10:40:00,80.4,80.4,80.31,80.35,7900.0,31.4268,31.4268,31.3916,31.4072,7900.0
2009-07-22 10:50:00,80.37,80.4,80.33,80.4,6800.0,31.415,31.4268,31.3994,31.4268,6800.0
2009-07-22 11:00:00,80.4,80.4,80.36,80.4,8900.0,31.4268,31.4268,31.4111,31.4268,8900.0
2009-07-22 11:10:00,80.4,80.4,80.3,80.4,8900.0,31.4268,31.4268,31.3877,31.4268,8900.0
2009-07-22 11:20:00,80.4,80.47,80.37,80.4,10800.0,31.4268,31.4541,31.415,31.4268,10800.0
2009-07-22 11:30:00,80.43,80.47,80.38,80.4,9100.0,31.4385,31.4541,31.4189,31.4268,9100.0
2009-07-22 11:40:00,80.41,80.54,80.4,80.49,7500.0,31.4307,31.4815,31.4268,31.4619,7500.0
2009-07-22 11:50:00,80.49,80.59,80.48,80.59,17000.0,31.4619,31.501,31.458,31.501,17000.0
2009-07-22 12:00:00,80.59,80.68,80.56,80.65,21700.0,31.501,31.5362,31.4893,31.5245,21700.0
2009-07-22 12:10:00,80.66,80.76,80.62,80.65,22000.0,31.5284,31.5675,31.5128,31.5245,22000.0
2009-07-22 12:20:00,80.65,80.72,80.62,80.66,28700.0,31.5245,31.5518,31.5128,31.5284,28700.0
2009-07-22 12:30:00,80.64,80.68,80.61,80.64,8000.0,31.5206,31.5362,31.5088,31.5206,8000.0
2009-07-22 12:40:00,80.66,80.66,80.62,80.63,8200.0,31.5284,31.5284,31.5128,31.5167,8200.0
2009-07-22 12:50:00,80.64,80.64,80.57,80.59,9600.0,31.5206,31.5206,31.4932,31.501,9600.0
2009-07-22 13:00:00,80.57,80.57,80.49,80.49,4900.0,31.4932,31.4932,31.4619,31.4619,4900.0
2009-07-22 13:10:00,80.49,80.52,80.42,80.47,2100.0,31.4619,31.4737,31.4346,31.4541,2100.0
2009-07-22 13:20:00,80.5,80.53,80.45,80.49,8000.0,31.4659,31.4776,31.4463,31.4619,8000.0
2009-07-22 13:30:00,80.48,80.53,80.46,80.49,3100.0,31.458,31.4776,31.4502,31.4619,3100.0
2009-07-22 13:40:00,80.5,80.5,80.42,80.47,5200.0,31.4659,31.4659,31.4346,31.4541,5200.0
2009-07-22 13:50:00,80.48,80.5,80.36,80.45,3300.0,31.458,31.4659,31.4111,31.4463,3300.0
2009-07-22 14:00:00,80.42,80.5,80.4,80.45,6900.0,31.4346,31.4659,31.4268,31.4463,6900.0
2009-07-22 14:10:00,80.44,80.5,80.44,80.47,2500.0,31.4424,31.4659,31.4424,31.4541,2500.0
2009-07-22 14:20:00,80.47,80.5,80.38,80.4,9400.0,31.4541,31.4659,31.4189,31.4268,9400.0
2009-07-22 14:30:00,80.39,80.5,80.39,80.45,9200.0,31.4229,31.4659,31.4229,31.4463,9200.0
2009-07-22 14:40:00,80.45,80.47,80.45,80.45,13400.0,31.4463,31.4541,31.4463,31.4463,13400.0
2009-07-22 14:50:00,80.45,80.5,80.45,80.45,11500.0,31.4463,31.4659,31.4463,31.4463,11500.0
2009-07-22 15:00:00,80.46,80.5,80.34,80.36,9100.0,31.4502,31.4659,31.4033,31.4111,9100.0
2009-07-22 15:10:00,80.37,80.38,80.34,80.38,7200.0,31.415,31.4189,31.4033,31.4189,7200.0
2009-07-22 15:20:00,80.37,80.4,80.35,80.35,11000.0,31.415,31.4268,31.4072,31.4072,11000.0
2009-07-22 15:30:00,80.33,80.38,80.3,80.33,8500.0,31.3994,31.4189,31.3877,31.3994,8500.0
2009-07-22 15:40:00,80.33,80.41,80.31,80.35,13600.0,31.3994,31.4307,31.3916,31.4072,13600.0
2009-07-22 15:50:00,80.4,80.5,80.31,80.5,47800.0,31.4268,31.4659,31.3916,31.4659,47800.0
2009-07-23 09:30:00,81.0,81.19,80.42,80.98,22500.0,31.6613,31.7356,31.4346,31.6535,22500.0
2009-07-23 09:40:00,80.98,81.23,80.96,81.16,9000.0,31.6535,31.7512,31.6457,31.7238,9000.0
2009-07-23 09:50:00,81.19,81.25,80.92,80.92,43900.0,31.7356,31.759,31.63,31.63,43900.0
2009-07-23 10:00:00,80.93,81.25,80.87,81.25,22300.0,31.6339,31.759,31.6105,31.759,22300.0
2009-07-23 10:10:00,81.25,81.43,81.2,81.43,33600.0,31.759,31.8294,31.7395,31.8294,33600.0
2009-07-23 10:20:00,81.32,81.45,81.31,81.44,7400.0,31.7864,31.8372,31.7825,31.8333,7400.0
2009-07-23 10:30:00,81.43,81.49,81.38,81.49,31700.0,31.8294,31.8528,31.8098,31.8528,31700.0
2009-07-23 10:40:00,81.45,81.48,81.45,81.47,31200.0,31.8372,31.8489,31.8372,31.845,31200.0
2009-07-23 10:50:00,81.47,81.58,81.4,81.48,25000.0,31.845,31.888,31.8176,31.8489,25000.0
2009-07-23 11:00:00,81.45,81.49,81.45,81.48,36900.0,31.8372,31.8528,31.8372,31.8489,36900.0
2009-07-23 11:10:00,81.48,81.53,81.45,81.51,23800.0,31.8489,31.8685,31.8372,31.8606,23800.0
2009-07-23 11:20:00,81.51,81.79,81.51,81.69,20100.0,31.8606,31.9701,31.8606,31.931,20100.0
2009-07-23 11:30:00,81.78,81.78,81.63,81.75,12500.0,31.9662,31.9662,31.9075,31.9545,12500.0
2009-07-23 11:40:00,81.79,81.79,81.71,81.78,15700.0,31.9701,31.9701,31.9388,31.9662,15700.0
2009-07-23 11:50:00,81.78,81.78,81.64,81.64,9500.0,31.9662,31.9662,31.9115,31.9115,9500.0
2009-07-23 12:00:00,81.63,81.69,81.53,81.55,11700.0,31.9075,31.931,31.8685,31.8763,11700.0
2009-07-23 12:10:00,81.61,81.61,81.47,81.59,15700.0,31.8997,31.8997,31.845,31.8919,15700.0
2009-07-23 12:20:00,81.58,81.61,81.5,81.52,10100.0,31.888,31.8997,31.8567,31.8645,10100.0
2009-07-23 12:30:00,81.52,81.55,81.5,81.52,11900.0,31.8645,31.8763,31.8567,31.8645,11900.0
2009-07-23 12:40:00,81.54,81.54,81.5,81.52,10800.0,31.8724,31.8724,31.8567,31.8645,10800.0
2009-07-23 12:50:00,81.51,81.53,81.5,81.5,14600.0,31.8606,31.8685,31.8567,31.8567,14600.0
2009-07-23 13:00:00,81.51,81.66,81.46,81.51,15500.0,31.8606,31.9193,31.8411,31.8606,15500.0
2009-07-23 13:10:00,81.5,81.54,81.4,81.5,15800.0,31.8567,31.8724,31.8176,31.8567,15800.0
2009-07-23 13:20:00,81.5,81.55,81.4,81.46,26400.0,31.8567,31.8763,31.8176,31.8411,26400.0
2009-07-23 13:30:00,81.43,81.48,81.41,81.46,22000.0,31.8294,31.8489,31.8216,31.8411,22000.0
2009-07-23 13:40:00,81.46,81.46,81.35,81.41,11500.0,31.8411,31.8411,31.7981,31.8216,11500.0
2009-07-23 13:50:00,81.41,81.51,81.37,81.43,11100.0,31.8216,31.8606,31.8059,31.8294,11100.0
2009-07-23 14:00:00,81.41,81.41,81.35,81.39,4800.0,31.8216,31.8216,31.7981,31.8137,4800.0
2009-07-23 14:10:00,81.35,81.5,81.35,81.39,22700.0,31.7981,31.8567,31.7981,31.8137,22700.0
2009-07-23 14:20:00,81.4,81.49,81.37,81.4,18000.0,31.8176,31.8528,31.8059,31.8176,18000.0
2009-07-23 14:30:00,81.38,81.5,81.38,81.4,14000.0,31.8098,31.8567,31.8098,31.8176,14000.0
2009-07-23 14:40:00,81.4,81.41,81.37,81.4,14700.0,31.8176,31.8216,31.8059,31.8176,14700.0
2009-07-23 14:50:00,81.4,81.41,81.39,81.39,6200.0,31.8176,31.8216,31.8137,31.8137,6200.0
2009-07-23 15:00:00,81.4,81.4,81.35,81.38,14500.0,31.8176,31.8176,31.7981,31.8098,14500.0
2009-07-23 15:10:00,81.37,81.38,81.35,81.35,15600.0,31.8059,31.8098,31.7981,31.7981,15600.0
2009-07-23 15:20:00,81.34,81.38,81.3,81.36,11100.0,31.7942,31.8098,31.7786,31.802,11100.0
2009-07-23 15:30:00,81.36,81.4,81.3,81.33,12100.0,31.802,31.8176,31.7786,31.7903,12100.0
2009-07-23 15:40:00,81.33,81.33,81.08,81.16,20700.0,31.7903,31.7903,31.6926,31.7238,20700.0
2009-07-23 15:50:00,81.16,81.41,81.15,81.4,42400.0,31.7238,31.8216,31.7199,31.8176,42400.0
2009-07-24 09:30:00,81.55,82.01,81.5,81.85,29100.0,31.8763,32.0561,31.8567,31.9935,29100.0
2009-07-24 09:40:00,81.84,81.9,81.78,81.84,7400.0,31.9896,32.0131,31.9662,31.9896,7400.0
2009-07-24 09:50:00,81.85,81.88,81.8,81.87,3100.0,31.9935,32.0053,31.974,32.0014,3100.0
2009-07-24 10:00:00,81.8,81.82,81.32,81.32,17500.0,31.974,31.9818,31.7864,31.7864,17500.0
2009-07-24 10:10:00,81.4,81.4,80.87,80.9,48300.0,31.8176,31.8176,31.6105,31.6222,48300.0
2009-07-24 10:20:00,80.89,81.0,80.73,80.99,16300.0,31.6183,31.6613,31.5558,31.6574,16300.0
2009-07-24 10:30:00,80.99,81.04,80.77,80.95,16000.0,31.6574,31.6769,31.5714,31.6417,16000.0
2009-07-24 10:40:00,80.9,81.06,80.82,81.06,8600.0,31.6222,31.6847,31.5909,31.6847,8600.0
2009-07-24 10:50:00,81.06,81.06,80.93,81.0,7700.0,31.6847,31.6847,31.6339,31.6613,7700.0
2009-07-24 11:00:00,80.96,81.31,80.89,81.17,19500.0,31.6457,31.7825,31.6183,31.7277,19500.0
2009-07-24 11:10:00,81.29,81.29,81.06,81.19,8400.0,31.7746,31.7746,31.6847,31.7356,8400.0
2009-07-24 11:20:00,81.13,81.3,81.12,81.22,9900.0,31.7121,31.7786,31.7082,31.7473,9900.0
2009-07-24 11:30:00,81.18,81.69,81.12,81.18,10300.0,31.7316,31.931,31.7082,31.7316,10300.0
2009-07-24 11:40:00,81.11,81.42,81.1,81.29,8300.0,31.7043,31.8255,31.7004,31.7746,8300.0
2009-07-24 11:50:00,81.18,81.35,81.15,81.3,17600.0,31.7316,31.7981,31.7199,31.7786,17600.0
2009-07-24 12:00:00,81.24,81.36,81.13,81.22,15800.0,31.7551,31.802,31.7121,31.7473,15800.0
2009-07-24 12:10:00,81.19,81.25,81.1,81.16,17000.0,31.7356,31.759,31.7004,31.7238,17000.0
2009-07-24 12:20:00,81.25,81.25,81.1,81.13,9900.0,31.759,31.759,31.7004,31.7121,9900.0
2009-07-24 12:30:00,81.11,81.43,81.1,81.14,14600.0,31.7043,31.8294,31.7004,31.716,14600.0
2009-07-24 12:40:00,81.24,81.3,81.16,81.2,14700.0,31.7551,31.7786,31.7238,31.7395,14700.0
2009-07-24 12:50:00,81.25,81.25,81.16,81.16,19500.0,31.759,31.759,31.7238,31.7238,19500.0
2009-07-24 13:00:00,81.18,81.2,81.15,81.19,6500.0,31.7316,31.7395,31.7199,31.7356,6500.0
2009-07-24 13:10:00,81.14,81.2,81.14,81.17,15000.0,31.716,31.7395,31.716,31.7277,15000.0
2009-07-24 13:20:00,81.2,81.2,81.15,81.2,6100.0,31.7395,31.7395,31.7199,31.7395,6100.0
2009-07-24 13:30:00,81.22,81.33,81.2,81.33,22800.0,31.7473,31.7903,31.7395,31.7903,22800.0
2009-07-24 13:40:00,81.22,81.3,81.2,81.2,12100.0,31.7473,31.7786,31.7395,31.7395,12100.0
2009-07-24 13:50:00,81.22,81.28,81.2,81.2,9200.0,31.7473,31.7707,31.7395,31.7395,9200.0
2009-07-24 14:00:00,81.23,81.32,81.2,81.22,8100.0,31.7512,31.7864,31.7395,31.7473,8100.0
2009-07-24 14:10:00,81.22,81.43,81.22,81.34,27400.0,31.7473,31.8294,31.7473,31.7942,27400.0
2009-07-24 14:20:00,81.32,81.4,81.24,81.26,12000.0,31.7864,31.8176,31.7551,31.7629,12000.0
2009-07-24 14:30:00,81.26,81.31,81.2,81.24,9200.0,31.7629,31.7825,31.7395,31.7551,9200.0
2009-07-24 14:40:00,81.2,81.32,81.2,81.32,10700.0,31.7395,31.7864,31.7395,31.7864,10700.0
2009-07-24 14:50:00,81.37,81.6,81.23,81.23,34400.0,31.8059,31.8958,31.7512,31.7512,34400.0
2009-07-24 15:00:00,81.22,81.25,81.2,81.22,16900.0,31.7473,31.759,31.7395,31.7473,16900.0
2009-07-24 15:10:00,81.21,81.36,81.2,81.22,15000.0,31.7434,31.802,31.7395,31.7473,15000.0
2009-07-24 15:20:00,81.33,81.42,81.22,81.29,8800.0,31.7903,31.8255,31.7473,31.7746,8800.0
2009-07-24 15:30:00,81.3,81.55,81.26,81.55,15500.0,31.7786,31.8763,31.7629,31.8763,15500.0
2009-07-24 15:40:00,81.52,81.6,81.44,81.59,11300.0,31.8645,31.8958,31.8333,31.8919,11300.0
2009-07-24 15:50:00,81.6,81.83,81.54,81.83,19200.0,31.8958,31.9857,31.8724,31.9857,19200.0
2009-07-27 11:10:00,81.85,81.87,81.84,81.87,4200.0,31.9935,32.0014,31.9896,32.0014,4200.0
2009-07-27 11:20:00,81.87,81.88,81.84,81.85,4500.0,32.0014,32.0053,31.9896,31.9935,4500.0
2009-07-27 11:30:00,81.85,81.87,81.81,81.81,6700.0,31.9935,32.0014,31.9779,31.9779,6700.0
2009-07-27 11:40:00,81.82,81.82,81.81,81.82,5300.0,31.9818,31.9818,31.9779,31.9818,5300.0
2009-07-27 11:50:00,81.82,81.84,81.8,81.84,5600.0,31.9818,31.9896,31.974,31.9896,5600.0
2009-07-27 12:00:00,81.84,81.89,81.83,81.86,5900.0,31.9896,32.0092,31.9857,31.9974,5900.0
2009-07-27 12:10:00,81.86,81.86,81.8,81.8,7000.0,31.9974,31.9974,31.974,31.974,7000.0
2009-07-27 12:20:00,81.81,81.83,81.8,81.8,4500.0,31.9779,31.9857,31.974,31.974,4500.0
2009-07-27 12:30:00,81.8,81.82,81.75,81.8,9200.0,31.974,31.9818,31.9545,31.974,9200.0
2009-07-27 12:40:00,81.79,81.8,81.78,81.79,5500.0,31.9701,31.974,31.9662,31.9701,5500.0
2009-07-27 12:50:00,81.78,81.8,81.76,81.79,5800.0,31.9662,31.974,31.9584,31.9701,5800.0
2009-07-27 13:00:00,81.79,81.83,81.79,81.83,17100.0,31.9701,31.9857,31.9701,31.9857,17100.0
2009-07-27 13:10:00,81.83,82.09,81.83,81.98,11500.0,31.9857,32.0873,31.9857,32.0444,11500.0
2009-07-27 13:20:00,82.01,82.08,81.92,82.01,14700.0,32.0561,32.0834,32.0209,32.0561,14700.0
2009-07-27 13:30:00,82.0,82.04,82.0,82.04,12100.0,32.0522,32.0678,32.0522,32.0678,12100.0
2009-07-27 13:40:00,82.04,82.1,82.0,82.1,7300.0,32.0678,32.0913,32.0522,32.0913,7300.0
2009-07-27 13:50:00,82.15,82.15,82.0,82.03,6800.0,32.1108,32.1108,32.0522,32.0639,6800.0
2009-07-27 14:00:00,82.03,82.08,81.95,82.01,15000.0,32.0639,32.0834,32.0326,32.0561,15000.0
2009-07-27 14:10:00,82.04,82.05,82.02,82.04,13200.0,32.0678,32.0717,32.06,32.0678,13200.0
2009-07-27 14:20:00,82.03,82.04,82.02,82.03,22300.0,32.0639,32.0678,32.06,32.0639,22300.0
2009-07-27 14:30:00,82.03,82.05,82.0,82.0,30700.0,32.0639,32.0717,32.0522,32.0522,30700.0
2009-07-27 14:40:00,82.0,82.0,81.86,81.98,18600.0,32.0522,32.0522,31.9974,32.0444,18600.0
2009-07-27 14:50:00,81.97,81.99,81.88,81.98,14400.0,32.0404,32.0483,32.0053,32.0444,14400.0
2009-07-27 15:00:00,81.99,82.0,81.9,81.93,8000.0,32.0483,32.0522,32.0131,32.0248,8000.0
2009-07-27 15:10:00,81.93,82.0,81.89,81.98,33700.0,32.0248,32.0522,32.0092,32.0444,33700.0
2009-07-27 15:20:00,81.91,81.98,81.87,81.89,12000.0,32.017,32.0444,32.0014,32.0092,12000.0
2009-07-27 15:30:00,81.9,82.03,81.88,81.94,11700.0,32.0131,32.0639,32.0053,32.0287,11700.0
2009-07-27 15:40:00,81.93,81.95,81.87,81.95,11200.0,32.0248,32.0326,32.0014,32.0326,11200.0
2009-07-27 15:50:00,81.97,82.03,81.9,81.96,31900.0,32.0404,32.0639,32.0131,32.0365,31900.0
2009-07-28 09:30:00,82.14,82.18,81.8,82.05,15400.0,32.1069,32.1225,31.974,32.0717,15400.0
2009-07-28 09:40:00,82.05,82.16,82.04,82.16,3100.0,32.0717,32.1147,32.0678,32.1147,3100.0
2009-07-28 09:50:00,82.21,82.28,82.17,82.26,7500.0,32.1343,32.1616,32.1186,32.1538,7500.0
2009-07-28 10:00:00,82.21,82.25,82.06,82.15,12000.0,32.1343,32.1499,32.0756,32.1108,12000.0
2009-07-28 10:10:00,82.1,82.12,82.0,82.01,7500.0,32.0913,32.0991,32.0522,32.0561,7500.0
2009-07-28 10:20:00,82.03,82.1,82.02,82.09,6700.0,32.0639,32.0913,32.06,32.0873,6700.0
2009-07-28 10:30:00,82.04,82.14,82.04,82.13,12800.0,32.0678,32.1069,32.0678,32.103,12800.0
2009-07-28 10:40:00,82.14,82.17,82.1,82.15,15000.0,32.1069,32.1186,32.0913,32.1108,15000.0
2009-07-28 10:50:00,82.14,82.18,82.1,82.16,15500.0,32.1069,32.1225,32.0913,32.1147,15500.0
2009-07-28 11:00:00,82.19,82.25,82.18,82.23,5000.0,32.1264,32.1499,32.1225,32.1421,5000.0
2009-07-28 11:10:00,82.2,82.35,82.2,82.34,7800.0,32.1303,32.189,32.1303,32.1851,7800.0
2009-07-28 11:20:00,82.32,82.35,82.26,82.3,7000.0,32.1773,32.189,32.1538,32.1694,7000.0
2009-07-28 11:30:00,82.31,82.31,82.07,82.15,10800.0,32.1733,32.1733,32.0795,32.1108,10800.0
2009-07-28 11:40:00,82.11,82.12,81.95,82.03,35000.0,32.0952,32.0991,32.0326,32.0639,35000.0
2009-07-28 11:50:00,81.98,82.04,81.9,82.03,18400.0,32.0444,32.0678,32.0131,32.0639,18400.0
2009-07-28 12:00:00,81.99,82.03,81.99,82.03,1600.0,32.0483,32.0639,32.0483,32.0639,1600.0
2009-07-28 12:10:00,82.03,82.03,82.02,82.03,8000.0,32.0639,32.0639,32.06,32.0639,8000.0
2009-07-28 12:20:00,82.03,82.03,81.91,81.95,10500.0,32.0639,32.0639,32.017,32.0326,10500.0
2009-07-28 12:30:00,81.93,82.0,81.91,82.0,47600.0,32.0248,32.0522,32.017,32.0522,47600.0
2009-07-28 12:40:00,82.03,82.03,81.97,82.02,10900.0,32.0639,32.0639,32.0404,32.06,10900.0
2009-07-28 12:50:00,82.0,82.03,82.0,82.03,3600.0,32.0522,32.0639,32.0522,32.0639,3600.0
2009-07-28 13:00:00,82.03,82.05,81.99,82.05,34700.0,32.0639,32.0717,32.0483,32.0717,34700.0
2009-07-28 13:10:00,82.05,82.06,82.04,82.04,9200.0,32.0717,32.0756,32.0678,32.0678,9200.0
2009-07-28 13:20:00,82.05,82.12,82.05,82.12,11200.0,32.0717,32.0991,32.0717,32.0991,11200.0
2009-07-28 13:30:00,82.12,82.23,82.12,82.23,10500.0,32.0991,32.1421,32.0991,32.1421,10500.0
2009-07-28 13:40:00,82.2,82.27,82.17,82.25,7300.0,32.1303,32.1577,32.1186,32.1499,7300.0
2009-07-28 13:50:00,82.23,82.34,82.21,82.34,14300.0,32.1421,32.1851,32.1343,32.1851,14300.0
2009-07-28 14:00:00,82.32,82.39,82.3,82.37,9400.0,32.1773,32.2046,32.1694,32.1968,9400.0
2009-07-28 14:10:00,82.37,82.42,82.37,82.4,10900.0,32.1968,32.2163,32.1968,32.2085,10900.0
2009-07-28 14:20:00,82.4,82.41,82.3,82.33,25000.0,32.2085,32.2124,32.1694,32.1812,25000.0
2009-07-28 14:30:00,82.35,82.38,82.28,82.33,10200.0,32.189,32.2007,32.1616,32.1812,10200.0
2009-07-28 14:40:00,82.31,82.34,82.22,82.32,29800.0,32.1733,32.1851,32.1382,32.1773,29800.0
2009-07-28 14:50:00,82.34,82.38,82.19,82.2,18200.0,32.1851,32.2007,32.1264,32.1303,18200.0
2009-07-28 15:00:00,82.19,82.25,82.18,82.2,19400.0,32.1264,32.1499,32.1225,32.1303,19400.0
2009-07-28 15:10:00,82.19,82.2,82.11,82.16,5700.0,32.1264,32.1303,32.0952,32.1147,5700.0
2009-07-28 15:20:00,82.16,82.3,82.1,82.13,8400.0,32.1147,32.1694,32.0913,32.103,8400.0
2009-07-28 15:30:00,82.14,82.18,82.07,82.07,10400.0,32.1069,32.1225,32.0795,32.0795,10400.0
2009-07-28 15:40:00,82.14,82.14,82.08,82.1,12500.0,32.1069,32.1069,32.0834,32.0913,12500.0
2009-07-28 15:50:00,82.1,82.14,82.04,82.1,24000.0,32.0913,32.1069,32.0678,32.0913,24000.0
2009-07-29 09:30:00,82.44,82.44,82.08,82.1,54200.0,32.2242,32.2242,32.0834,32.0913,54200.0
2009-07-29 09:40:00,82.11,82.12,82.06,82.07,13400.0,32.0952,32.0991,32.0756,32.0795,13400.0
2009-07-29 09:50:00,82.09,82.1,82.07,82.1,17500.0,32.0873,32.0913,32.0795,32.0913,17500.0
2009-07-29 10:00:00,82.1,82.11,82.07,82.08,22700.0,32.0913,32.0952,32.0795,32.0834,22700.0
2009-07-29 10:10:00,82.08,82.18,82.08,82.13,56700.0,32.0834,32.1225,32.0834,32.103,56700.0
2009-07-29 10:20:00,82.13,82.29,82.12,82.29,15500.0,32.103,32.1655,32.0991,32.1655,15500.0
2009-07-29 10:30:00,82.27,82.38,82.22,82.23,16800.0,32.1577,32.2007,32.1382,32.1421,16800.0
2009-07-29 10:40:00,82.25,82.38,82.24,82.37,26300.0,32.1499,32.2007,32.146,32.1968,26300.0
2009-07-29 10:50:00,82.38,82.39,82.31,82.38,11700.0,32.2007,32.2046,32.1733,32.2007,11700.0
2009-07-29 11:00:00,82.39,82.39,82.27,82.28,9900.0,32.2046,32.2046,32.1577,32.1616,9900.0
2009-07-29 11:10:00,82.3,82.33,82.28,82.29,7900.0,32.1694,32.1812,32.1616,32.1655,7900.0
2009-07-29 11:20:00,82.29,82.34,82.29,82.34,13800.0,32.1655,32.1851,32.1655,32.1851,13800.0
2009-07-29 11:30:00,82.35,82.35,82.33,82.33,9200.0,32.189,32.189,32.1812,32.1812,9200.0
2009-07-29 11:40:00,82.31,82.34,82.28,82.34,9100.0,32.1733,32.1851,32.1616,32.1851,9100.0
2009-07-29 11:50:00,82.33,82.37,82.3,82.37,12700.0,32.1812,32.1968,32.1694,32.1968,12700.0
2009-07-29 12:00:00,82.37,82.42,82.36,82.42,6800.0,32.1968,32.2163,32.1929,32.2163,6800.0
2009-07-29 12:10:00,82.42,82.57,82.41,82.46,18500.0,32.2163,32.275,32.2124,32.232,18500.0
2009-07-29 12:20:00,82.46,82.66,82.46,82.61,19200.0,32.232,32.3102,32.232,32.2906,19200.0
2009-07-29 12:30:00,82.63,82.66,82.45,82.46,11800.0,32.2984,32.3102,32.2281,32.232,11800.0
2009-07-29 12:40:00,82.42,82.51,82.42,82.45,3600.0,32.2163,32.2515,32.2163,32.2281,3600.0
2009-07-29 12:50:00,82.44,82.46,82.36,82.43,16200.0,32.2242,32.232,32.1929,32.2202,16200.0
2009-07-29 13:00:00,82.4,82.41,82.34,82.37,8000.0,32.2085,32.2124,32.1851,32.1968,8000.0
2009-07-29 13:10:00,82.4,82.4,82.37,82.39,4900.0,32.2085,32.2085,32.1968,32.2046,4900.0
2009-07-29 13:20:00,82.4,82.4,82.35,82.4,3600.0,32.2085,32.2085,32.189,32.2085,3600.0
2009-07-29 13:30:00,82.4,82.4,82.35,82.36,5400.0,32.2085,32.2085,32.189,32.1929,5400.0
2009-07-29 13:40:00,82.34,82.6,82.34,82.54,40600.0,32.1851,32.2867,32.1851,32.2632,40600.0
2009-07-29 13:50:00,82.54,82.76,82.5,82.51,44500.0,32.2632,32.3492,32.2476,32.2515,44500.0
2009-07-29 14:00:00,82.51,82.54,82.5,82.51,15800.0,32.2515,32.2632,32.2476,32.2515,15800.0
2009-07-29 14:10:00,82.51,82.55,82.5,82.55,8300.0,32.2515,32.2672,32.2476,32.2672,8300.0
2009-07-29 14:20:00,82.55,82.55,82.5,82.52,4500.0,32.2672,32.2672,32.2476,32.2554,4500.0
2009-07-29 14:30:00,82.52,82.53,82.37,82.4,13200.0,32.2554,32.2593,32.1968,32.2085,13200.0
2009-07-29 14:40:00,82.4,82.4,82.38,82.4,5700.0,32.2085,32.2085,32.2007,32.2085,5700.0
2009-07-29 14:50:00,82.37,82.4,82.36,82.4,4600.0,32.1968,32.2085,32.1929,32.2085,4600.0
2009-07-29 15:00:00,82.4,82.41,82.35,82.38,11000.0,32.2085,32.2124,32.189,32.2007,11000.0
2009-07-29 15:10:00,82.35,82.4,82.35,82.39,3700.0,32.189,32.2085,32.189,32.2046,3700.0
2009-07-29 15:20:00,82.39,82.41,82.39,82.4,9500.0,32.2046,32.2124,32.2046,32.2085,9500.0
2009-07-29 15:30:00,82.41,82.43,82.4,82.43,7200.0,32.2124,32.2202,32.2085,32.2202,7200.0
2009-07-29 15:40:00,82.43,82.46,82.4,82.46,15400.0,32.2202,32.232,32.2085,32.232,15400.0
2009-07-29 15:50:00,82.49,82.49,82.41,82.42,16500.0,32.2437,32.2437,32.2124,32.2163,16500.0
2009-07-30 09:30:00,82.85,83.0,82.65,82.95,28400.0,32.3844,32.4431,32.3062,32.4235,28400.0
2009-07-30 09:40:00,82.93,83.28,82.93,83.0,26000.0,32.4157,32.5525,32.4157,32.4431,26000.0
2009-07-30 09:50:00,83.05,83.31,83.05,83.26,40700.0,32.4626,32.5642,32.4626,32.5447,40700.0
2009-07-30 10:00:00,83.23,83.33,83.1,83.22,20800.0,32.533,32.572,32.4821,32.529,20800.0
2009-07-30 10:10:00,83.27,83.37,83.21,83.32,23900.0,32.5486,32.5877,32.5251,32.5681,23900.0
2009-07-30 10:20:00,83.3,83.4,83.26,83.4,35400.0,32.5603,32.5994,32.5447,32.5994,35400.0
2009-07-30 10:30:00,83.43,83.49,83.39,83.42,32200.0,32.6111,32.6346,32.5955,32.6072,32200.0
2009-07-30 10:40:00,83.4,83.55,83.38,83.48,53500.0,32.5994,32.658,32.5916,32.6307,53500.0
2009-07-30 10:50:00,83.48,83.49,83.46,83.47,22400.0,32.6307,32.6346,32.6229,32.6268,22400.0
2009-07-30 11:00:00,83.47,83.47,83.43,83.46,14800.0,32.6268,32.6268,32.6111,32.6229,14800.0
2009-07-30 11:10:00,83.45,83.46,83.43,83.45,10700.0,32.6189,32.6229,32.6111,32.6189,10700.0
2009-07-30 11:20:00,83.44,83.46,83.4,83.42,34200.0,32.615,32.6229,32.5994,32.6072,34200.0
2009-07-30 11:30:00,83.41,83.44,83.39,83.39,45400.0,32.6033,32.615,32.5955,32.5955,45400.0
2009-07-30 11:40:00,83.4,83.44,83.37,83.39,14800.0,32.5994,32.615,32.5877,32.5955,14800.0
2009-07-30 11:50:00,83.42,83.45,83.37,83.42,25800.0,32.6072,32.6189,32.5877,32.6072,25800.0
2009-07-30 12:00:00,83.43,83.49,83.37,83.39,30100.0,32.6111,32.6346,32.5877,32.5955,30100.0
2009-07-30 12:10:00,83.43,83.51,83.4,83.4,9000.0,32.6111,32.6424,32.5994,32.5994,9000.0
2009-07-30 12:20:00,83.43,83.5,83.37,83.43,16400.0,32.6111,32.6385,32.5877,32.6111,16400.0
2009-07-30 12:30:00,83.48,83.52,83.42,83.52,8700.0,32.6307,32.6463,32.6072,32.6463,8700.0
2009-07-30 12:40:00,83.52,83.54,83.4,83.4,5000.0,32.6463,32.6541,32.5994,32.5994,5000.0
2009-07-30 12:50:00,83.46,83.49,83.42,83.49,12400.0,32.6229,32.6346,32.6072,32.6346,12400.0
2009-07-30 13:00:00,83.44,83.49,83.39,83.49,14100.0,32.615,32.6346,32.5955,32.6346,14100.0
2009-07-30 13:10:00,83.48,83.49,83.46,83.46,23500.0,32.6307,32.6346,32.6229,32.6229,23500.0
2009-07-30 13:20:00,83.49,83.49,83.46,83.49,6600.0,32.6346,32.6346,32.6229,32.6346,6600.0
2009-07-30 13:30:00,83.47,83.49,83.47,83.49,21400.0,32.6268,32.6346,32.6268,32.6346,21400.0
2009-07-30 13:40:00,83.49,83.71,83.49,83.67,20100.0,32.6346,32.7206,32.6346,32.7049,20100.0
2009-07-30 13:50:00,83.67,83.73,83.66,83.69,12100.0,32.7049,32.7284,32.701,32.7128,12100.0
2009-07-30 14:00:00,83.68,83.73,83.66,83.66,22100.0,32.7088,32.7284,32.701,32.701,22100.0
2009-07-30 14:10:00,83.66,83.78,83.66,83.78,12700.0,32.701,32.7479,32.701,32.7479,12700.0
2009-07-30 14:20:00,83.76,83.78,83.73,83.77,18600.0,32.7401,32.7479,32.7284,32.744,18600.0
2009-07-30 14:30:00,83.77,83.77,83.71,83.77,5200.0,32.744,32.744,32.7206,32.744,5200.0
2009-07-30 14:40:00,83.77,83.79,83.74,83.78,7500.0,32.744,32.7518,32.7323,32.7479,7500.0
2009-07-30 14:50:00,83.79,83.81,83.75,83.79,31700.0,32.7518,32.7597,32.7362,32.7518,31700.0
2009-07-30 15:00:00,83.8,83.83,83.73,83.78,12800.0,32.7558,32.7675,32.7284,32.7479,12800.0
2009-07-30 15:10:00,83.78,83.8,83.71,83.78,14900.0,32.7479,32.7558,32.7206,32.7479,14900.0
2009-07-30 15:20:00,83.78,83.8,83.76,83.8,29100.0,32.7479,32.7558,32.7401,32.7558,29100.0
2009-07-30 15:30:00,83.8,83.91,83.78,83.88,44400.0,32.7558,32.7988,32.7479,32.787,44400.0
2009-07-30 15:40:00,83.86,83.88,83.75,83.79,11500.0,32.7792,32.787,32.7362,32.7518,11500.0
2009-07-30 15:50:00,83.79,83.79,83.13,83.36,48000.0,32.7518,32.7518,32.4939,32.5838,48000.0
2009-07-31 09:30:00,83.7,83.78,83.38,83.78,40000.0,32.7167,32.7479,32.5916,32.7479,40000.0
2009-07-31 09:40:00,83.78,84.0,83.74,84.0,19000.0,32.7479,32.8339,32.7323,32.8339,19000.0
2009-07-31 09:50:00,84.0,84.02,83.92,84.02,11400.0,32.8339,32.8417,32.8027,32.8417,11400.0
2009-07-31 10:00:00,84.03,84.08,83.95,83.95,20400.0,32.8457,32.8652,32.8144,32.8144,20400.0
2009-07-31 10:10:00,84.0,84.07,83.95,84.03,9900.0,32.8339,32.8613,32.8144,32.8457,9900.0
2009-07-31 10:20:00,84.03,84.14,84.03,84.07,22000.0,32.8457,32.8887,32.8457,32.8613,22000.0
2009-07-31 10:30:00,84.07,84.12,84.04,84.06,26600.0,32.8613,32.8808,32.8496,32.8574,26600.0
2009-07-31 10:40:00,84.06,84.1,84.05,84.08,25200.0,32.8574,32.873,32.8535,32.8652,25200.0
2009-07-31 10:50:00,84.09,84.1,83.93,83.93,10000.0,32.8691,32.873,32.8066,32.8066,10000.0
2009-07-31 11:00:00,83.97,84.0,83.88,83.92,14300.0,32.8222,32.8339,32.787,32.8027,14300.0
2009-07-31 11:10:00,83.94,84.0,83.92,83.94,8700.0,32.8105,32.8339,32.8027,32.8105,8700.0
2009-07-31 11:20:00,84.0,84.06,83.97,84.05,16200.0,32.8339,32.8574,32.8222,32.8535,16200.0
2009-07-31 11:30:00,84.04,84.12,84.02,84.05,14200.0,32.8496,32.8808,32.8417,32.8535,14200.0
2009-07-31 11:40:00,84.05,84.06,83.94,84.0,14900.0,32.8535,32.8574,32.8105,32.8339,14900.0
2009-07-31 11:50:00,84.0,84.0,83.95,84.0,16100.0,32.8339,32.8339,32.8144,32.8339,16100.0
2009-07-31 12:00:00,84.0,84.0,83.98,84.0,11400.0,32.8339,32.8339,32.8261,32.8339,11400.0
2009-07-31 12:10:00,84.0,84.0,83.98,84.0,6200.0,32.8339,32.8339,32.8261,32.8339,6200.0
2009-07-31 12:20:00,84.0,84.05,83.97,84.02,16500.0,32.8339,32.8535,32.8222,32.8417,16500.0
2009-07-31 12:30:00,84.01,84.05,84.01,84.04,19900.0,32.8378,32.8535,32.8378,32.8496,19900.0
2009-07-31 12:40:00,84.04,84.05,84.02,84.04,12600.0,32.8496,32.8535,32.8417,32.8496,12600.0
2009-07-31 12:50:00,84.04,84.05,84.02,84.05,11200.0,32.8496,32.8535,32.8417,32.8535,11200.0
2009-07-31 13:00:00,84.04,84.19,84.02,84.12,19100.0,32.8496,32.9082,32.8417,32.8808,19100.0
2009-07-31 13:10:00,84.12,84.23,84.11,84.2,5900.0,32.8808,32.9238,32.8769,32.9121,5900.0
2009-07-31 13:20:00,84.2,84.23,84.04,84.09,33300.0,32.9121,32.9238,32.8496,32.8691,33300.0
2009-07-31 13:30:00,84.1,84.27,84.08,84.25,21300.0,32.873,32.9395,32.8652,32.9317,21300.0
2009-07-31 13:40:00,84.34,84.37,84.23,84.37,33200.0,32.9668,32.9786,32.9238,32.9786,33200.0
2009-07-31 13:50:00,84.34,84.38,84.32,84.35,7400.0,32.9668,32.9825,32.959,32.9707,7400.0
2009-07-31 14:00:00,84.36,84.4,84.31,84.35,7000.0,32.9746,32.9903,32.9551,32.9707,7000.0
2009-07-31 14:10:00,84.34,84.42,84.31,84.32,15700.0,32.9668,32.9981,32.9551,32.959,15700.0
2009-07-31 14:20:00,84.33,84.52,84.31,84.52,28800.0,32.9629,33.0372,32.9551,33.0372,28800.0
2009-07-31 14:30:00,84.5,84.55,84.49,84.52,12600.0,33.0294,33.0489,33.0255,33.0372,12600.0
2009-07-31 14:40:00,84.52,84.52,84.03,84.15,20300.0,33.0372,33.0372,32.8457,32.8926,20300.0
2009-07-31 14:50:00,84.07,84.39,84.0,84.07,43200.0,32.8613,32.9864,32.8339,32.8613,43200.0
2009-07-31 15:00:00,84.15,84.3,84.11,84.2,10200.0,32.8926,32.9512,32.8769,32.9121,10200.0
2009-07-31 15:10:00,84.19,84.3,84.19,84.3,10600.0,32.9082,32.9512,32.9082,32.9512,10600.0
2009-07-31 15:20:00,84.3,84.6,84.26,84.52,17700.0,32.9512,33.0685,32.9356,33.0372,17700.0
2009-07-31 15:30:00,84.5,84.59,84.48,84.57,14000.0,33.0294,33.0646,33.0216,33.0567,14000.0
2009-07-31 15:40:00,84.58,84.65,84.48,84.6,21900.0,33.0606,33.088,33.0216,33.0685,21900.0
2009-07-31 15:50:00,84.57,84.6,84.4,84.5,26400.0,33.0567,33.0685,32.9903,33.0294,26400.0
2009-08-03 09:30:00,83.77,84.1,83.77,83.89,138700.0,33.0205,33.1506,33.0205,33.0678,138700.0
2009-08-03 09:40:00,83.91,84.13,83.89,84.12,48000.0,33.0757,33.1624,33.0678,33.1585,48000.0
2009-08-03 09:50:00,84.07,84.13,83.88,84.08,91400.0,33.1388,33.1624,33.0639,33.1427,91400.0
2009-08-03 10:00:00,84.03,84.08,83.79,83.8,20000.0,33.123,33.1427,33.0284,33.0324,20000.0
2009-08-03 10:10:00,83.82,83.96,83.82,83.95,13300.0,33.0402,33.0954,33.0402,33.0915,13300.0
2009-08-03 10:20:00,83.94,84.11,83.89,84.03,9800.0,33.0875,33.1546,33.0678,33.123,9800.0
2009-08-03 10:30:00,83.92,84.19,83.92,84.11,22900.0,33.0797,33.1861,33.0797,33.1546,22900.0
2009-08-03 10:40:00,84.1,84.14,84.0,84.06,34000.0,33.1506,33.1664,33.1112,33.1349,34000.0
2009-08-03 10:50:00,84.06,84.07,83.95,84.0,11300.0,33.1349,33.1388,33.0915,33.1112,11300.0
2009-08-03 11:00:00,84.0,84.0,83.95,83.99,9000.0,33.1112,33.1112,33.0915,33.1073,9000.0
2009-08-03 11:10:00,83.99,84.0,83.85,83.88,17800.0,33.1073,33.1112,33.0521,33.0639,17800.0
2009-08-03 11:20:00,83.99,84.0,83.92,83.95,20600.0,33.1073,33.1112,33.0797,33.0915,20600.0
2009-08-03 11:30:00,83.97,84.0,83.94,83.99,4400.0,33.0994,33.1112,33.0875,33.1073,4400.0
2009-08-03 11:40:00,83.98,84.0,83.97,83.98,4900.0,33.1033,33.1112,33.0994,33.1033,4900.0
2009-08-03 11:50:00,83.99,84.0,83.97,83.99,7600.0,33.1073,33.1112,33.0994,33.1073,7600.0
2009-08-03 12:00:00,83.99,83.99,83.97,83.98,11800.0,33.1073,33.1073,33.0994,33.1033,11800.0
2009-08-03 12:10:00,83.99,83.99,83.95,83.97,13300.0,33.1073,33.1073,33.0915,33.0994,13300.0
2009-08-03 12:20:00,83.99,83.99,83.95,83.97,14100.0,33.1073,33.1073,33.0915,33.0994,14100.0
2009-08-03 12:30:00,83.99,83.99,83.85,83.92,25600.0,33.1073,33.1073,33.0521,33.0797,25600.0
2009-08-03 12:40:00,83.93,83.93,83.8,83.8,43200.0,33.0836,33.0836,33.0324,33.0324,43200.0
2009-08-03 12:50:00,83.79,83.81,83.69,83.81,9500.0,33.0284,33.0363,32.989,33.0363,9500.0
2009-08-03 13:00:00,83.81,83.89,83.8,83.89,3900.0,33.0363,33.0678,33.0324,33.0678,3900.0
2009-08-03 13:10:00,83.89,83.9,83.85,83.88,5500.0,33.0678,33.0718,33.0521,33.0639,5500.0
2009-08-03 13:20:00,83.85,83.9,83.85,83.9,14500.0,33.0521,33.0718,33.0521,33.0718,14500.0
2009-08-03 13:30:00,83.9,83.9,83.87,83.87,8900.0,33.0718,33.0718,33.06,33.06,8900.0
2009-08-03 13:40:00,83.89,83.9,83.87,83.89,3900.0,33.0678,33.0718,33.06,33.0678,3900.0
2009-08-03 13:50:00,83.9,83.97,83.86,83.97,20100.0,33.0718,33.0994,33.056,33.0994,20100.0
2009-08-03 14:00:00,83.97,83.97,83.89,83.89,7700.0,33.0994,33.0994,33.0678,33.0678,7700.0
2009-08-03 14:10:00,83.93,83.93,83.91,83.91,12500.0,33.0836,33.0836,33.0757,33.0757,12500.0
2009-08-03 14:20:00,83.93,83.97,83.9,83.9,12200.0,33.0836,33.0994,33.0718,33.0718,12200.0
2009-08-03 14:30:00,83.91,83.97,83.87,83.9,8900.0,33.0757,33.0994,33.06,33.0718,8900.0
2009-08-03 14:40:00,83.95,84.0,83.91,83.98,27400.0,33.0915,33.1112,33.0757,33.1033,27400.0
2009-08-03 14:50:00,83.98,84.0,83.97,83.98,10100.0,33.1033,33.1112,33.0994,33.1033,10100.0
2009-08-03 15:00:00,83.99,84.0,83.98,84.0,11900.0,33.1073,33.1112,33.1033,33.1112,11900.0
2009-08-03 15:10:00,84.0,84.0,83.94,83.98,11700.0,33.1112,33.1112,33.0875,33.1033,11700.0
2009-08-03 15:20:00,83.98,84.0,83.92,83.99,5000.0,33.1033,33.1112,33.0797,33.1073,5000.0
2009-08-03 15:30:00,83.99,84.0,83.9,83.9,9600.0,33.1073,33.1112,33.0718,33.0718,9600.0
2009-08-03 15:40:00,83.96,84.0,83.86,83.96,11000.0,33.0954,33.1112,33.056,33.0954,11000.0
2009-08-03 15:50:00,83.99,84.0,83.89,83.95,81200.0,33.1073,33.1112,33.0678,33.0915,81200.0
2009-08-04 09:30:00,84.16,84.34,83.9,84.12,120800.0,33.1743,33.2452,33.0718,33.1585,120800.0
2009-08-04 09:40:00,84.12,84.14,83.9,83.9,28600.0,33.1585,33.1664,33.0718,33.0718,28600.0
2009-08-04 09:50:00,83.9,83.9,83.71,83.85,23400.0,33.0718,33.0718,32.9969,33.0521,23400.0
2009-08-04 10:00:00,83.85,83.89,83.77,83.77,44700.0,33.0521,33.0678,33.0205,33.0205,44700.0
2009-08-04 10:10:00,83.8,83.8,83.78,83.79,10100.0,33.0324,33.0324,33.0245,33.0284,10100.0
2009-08-04 10:20:00,83.79,83.8,83.71,83.72,7200.0,33.0284,33.0324,32.9969,33.0008,7200.0
2009-08-04 10:30:00,83.71,83.84,83.7,83.82,15400.0,32.9969,33.0481,32.9929,33.0402,15400.0
2009-08-04 10:40:00,83.81,83.9,83.73,83.9,21400.0,33.0363,33.0718,33.0048,33.0718,21400.0
2009-08-04 10:50:00,83.9,83.9,83.84,83.88,4700.0,33.0718,33.0718,33.0481,33.0639,4700.0
2009-08-04 11:00:00,83.88,83.88,83.79,83.8,5700.0,33.0639,33.0639,33.0284,33.0324,5700.0
2009-08-04 11:10:00,83.85,83.85,83.78,83.8,9700.0,33.0521,33.0521,33.0245,33.0324,9700.0
2009-08-04 11:20:00,83.8,83.81,83.75,83.81,4100.0,33.0324,33.0363,33.0127,33.0363,4100.0
2009-08-04 11:30:00,83.8,83.8,83.75,83.75,4900.0,33.0324,33.0324,33.0127,33.0127,4900.0
2009-08-04 11:40:00,83.8,83.89,83.79,83.85,8800.0,33.0324,33.0678,33.0284,33.0521,8800.0
2009-08-04 11:50:00,83.8,83.84,83.61,83.64,16100.0,33.0324,33.0481,32.9575,32.9693,16100.0
2009-08-04 12:00:00,83.63,83.75,83.61,83.71,11600.0,32.9654,33.0127,32.9575,32.9969,11600.0
2009-08-04 12:10:00,83.72,83.72,83.52,83.52,5900.0,33.0008,33.0008,32.922,32.922,5900.0
2009-08-04 12:20:00,83.6,83.65,83.51,83.58,6000.0,32.9535,32.9732,32.9181,32.9456,6000.0
2009-08-04 12:30:00,83.58,83.61,83.55,83.61,2600.0,32.9456,32.9575,32.9338,32.9575,2600.0
2009-08-04 12:40:00,83.59,83.59,83.55,83.55,6200.0,32.9496,32.9496,32.9338,32.9338,6200.0
2009-08-04 12:50:00,83.5,83.53,83.46,83.49,11400.0,32.9141,32.9259,32.8983,32.9102,11400.0
2009-08-04 13:00:00,83.5,83.52,83.47,83.47,4300.0,32.9141,32.922,32.9023,32.9023,4300.0
2009-08-04 13:10:00,83.48,83.53,83.48,83.48,4900.0,32.9062,32.9259,32.9062,32.9062,4900.0
2009-08-04 13:20:00,83.51,83.52,83.48,83.52,4200.0,32.9181,32.922,32.9062,32.922,4200.0
2009-08-04 13:30:00,83.51,83.52,83.45,83.48,19800.0,32.9181,32.922,32.8944,32.9062,19800.0
2009-08-04 13:40:00,83.5,83.53,83.27,83.27,13400.0,32.9141,32.9259,32.8234,32.8234,13400.0
2009-08-04 13:50:00,83.36,83.4,83.3,83.38,8600.0,32.8589,32.8747,32.8353,32.8668,8600.0
2009-08-04 14:00:00,83.33,83.35,83.13,83.13,13600.0,32.8471,32.855,32.7683,32.7683,13600.0
2009-08-04 14:10:00,83.1,83.35,83.02,83.17,10100.0,32.7564,32.855,32.7249,32.784,10100.0
2009-08-04 14:20:00,83.17,83.33,83.15,83.28,21700.0,32.784,32.8471,32.7761,32.8274,21700.0
2009-08-04 14:30:00,83.28,83.35,83.23,83.34,13100.0,32.8274,32.855,32.8077,32.851,13100.0
2009-08-04 14:40:00,83.3,83.36,83.25,83.29,11400.0,32.8353,32.8589,32.8156,32.8313,11400.0
2009-08-04 14:50:00,83.3,83.53,83.28,83.46,14700.0,32.8353,32.9259,32.8274,32.8983,14700.0
2009-08-04 15:00:00,83.45,83.53,83.39,83.41,11700.0,32.8944,32.9259,32.8707,32.8786,11700.0
2009-08-04 15:10:00,83.4,83.55,83.4,83.54,11000.0,32.8747,32.9338,32.8747,32.9299,11000.0
2009-08-04 15:20:00,83.55,83.55,83.48,83.53,5600.0,32.9338,32.9338,32.9062,32.9259,5600.0
2009-08-04 15:30:00,83.51,83.56,83.49,83.55,6800.0,32.9181,32.9378,32.9102,32.9338,6800.0
2009-08-04 15:40:00,83.55,83.64,83.55,83.61,7700.0,32.9338,32.9693,32.9338,32.9575,7700.0
2009-08-04 15:50:00,83.61,83.7,83.55,83.65,24900.0,32.9575,32.9929,32.9338,32.9732,24900.0
2009-08-05 09:30:00,83.54,83.98,83.54,83.78,44700.0,32.9299,33.1033,32.9299,33.0245,44700.0
2009-08-05 09:40:00,83.78,83.97,83.72,83.9,6600.0,33.0245,33.0994,33.0008,33.0718,6600.0
2009-08-05 09:50:00,83.85,83.9,83.75,83.75,3800.0,33.0521,33.0718,33.0127,33.0127,3800.0
2009-08-05 10:00:00,83.83,83.83,83.4,83.4,26600.0,33.0442,33.0442,32.8747,32.8747,26600.0
2009-08-05 10:10:00,83.4,83.43,83.29,83.35,10000.0,32.8747,32.8865,32.8313,32.855,10000.0
2009-08-05 10:20:00,83.34,83.46,83.34,83.39,7800.0,32.851,32.8983,32.851,32.8707,7800.0
2009-08-05 10:30:00,83.34,83.4,83.23,83.27,9600.0,32.851,32.8747,32.8077,32.8234,9600.0
2009-08-05 10:40:00,83.26,83.29,83.16,83.2,10600.0,32.8195,32.8313,32.7801,32.7959,10600.0
2009-08-05 10:50:00,83.2,83.2,83.0,83.0,32400.0,32.7959,32.7959,32.717,32.717,32400.0
2009-08-05 11:00:00,83.06,83.06,82.81,82.87,29300.0,32.7407,32.7407,32.6421,32.6658,29300.0
2009-08-05 11:10:00,82.86,83.0,82.81,82.92,14800.0,32.6618,32.717,32.6421,32.6855,14800.0
2009-08-05 11:20:00,82.95,83.1,82.88,82.9,22600.0,32.6973,32.7564,32.6697,32.6776,22600.0
2009-08-05 11:30:00,82.88,82.94,82.88,82.91,89400.0,32.6697,32.6934,32.6697,32.6815,89400.0
2009-08-05 11:40:00,82.91,82.92,82.85,82.85,29500.0,32.6815,32.6855,32.6579,32.6579,29500.0
2009-08-05 11:50:00,82.85,82.94,82.85,82.88,7400.0,32.6579,32.6934,32.6579,32.6697,7400.0
2009-08-05 12:00:00,82.88,83.05,82.83,82.93,38400.0,32.6697,32.7367,32.65,32.6894,38400.0
2009-08-05 12:10:00,82.92,82.94,82.88,82.88,18800.0,32.6855,32.6934,32.6697,32.6697,18800.0
2009-08-05 12:20:00,82.88,82.94,82.85,82.89,75200.0,32.6697,32.6934,32.6579,32.6737,75200.0
2009-08-05 12:30:00,82.88,82.9,82.85,82.9,8300.0,32.6697,32.6776,32.6579,32.6776,8300.0
2009-08-05 12:40:00,82.86,82.92,82.86,82.92,10500.0,32.6618,32.6855,32.6618,32.6855,10500.0
2009-08-05 12:50:00,82.9,82.92,82.87,82.91,4100.0,32.6776,32.6855,32.6658,32.6815,4100.0
2009-08-05 13:00:00,82.92,82.92,82.85,82.85,4500.0,32.6855,32.6855,32.6579,32.6579,4500.0
2009-08-05 13:10:00,82.88,82.92,82.85,82.88,6800.0,32.6697,32.6855,32.6579,32.6697,6800.0
2009-08-05 13:20:00,82.87,83.12,82.87,83.01,26800.0,32.6658,32.7643,32.6658,32.721,26800.0
2009-08-05 13:30:00,83.12,83.22,83.09,83.1,6500.0,32.7643,32.8037,32.7525,32.7564,6500.0
2009-08-05 13:40:00,83.15,83.18,83.1,83.16,5200.0,32.7761,32.788,32.7564,32.7801,5200.0
2009-08-05 13:50:00,83.12,83.12,83.0,83.01,15300.0,32.7643,32.7643,32.717,32.721,15300.0
2009-08-05 14:00:00,83.03,83.62,83.0,83.34,54500.0,32.7288,32.9614,32.717,32.851,54500.0
2009-08-05 14:10:00,83.23,83.48,83.21,83.4,9600.0,32.8077,32.9062,32.7998,32.8747,9600.0
2009-08-05 14:20:00,83.4,83.55,83.23,83.39,12300.0,32.8747,32.9338,32.8077,32.8707,12300.0
2009-08-05 14:30:00,83.38,83.49,83.38,83.41,2600.0,32.8668,32.9102,32.8668,32.8786,2600.0
2009-08-05 14:40:00,83.44,83.5,83.22,83.23,20800.0,32.8905,32.9141,32.8037,32.8077,20800.0
2009-08-05 14:50:00,83.26,83.39,83.15,83.3,9100.0,32.8195,32.8707,32.7761,32.8353,9100.0
2009-08-05 15:00:00,83.3,83.5,83.22,83.45,17400.0,32.8353,32.9141,32.8037,32.8944,17400.0
2009-08-05 15:10:00,83.5,83.56,83.35,83.49,18900.0,32.9141,32.9378,32.855,32.9102,18900.0
2009-08-05 15:20:00,83.43,83.53,83.43,83.53,5600.0,32.8865,32.9259,32.8865,32.9259,5600.0
2009-08-05 15:30:00,83.52,83.52,83.41,83.44,3900.0,32.922,32.922,32.8786,32.8905,3900.0
2009-08-05 15:40:00,83.44,83.44,83.27,83.44,11000.0,32.8905,32.8905,32.8234,32.8905,11000.0
2009-08-05 15:50:00,83.44,83.45,83.33,83.45,10100.0,32.8905,32.8944,32.8471,32.8944,10100.0
2009-08-06 09:30:00,83.71,83.8,83.45,83.74,22800.0,32.9969,33.0324,32.8944,33.0087,22800.0
2009-08-06 09:40:00,83.72,83.72,83.52,83.66,32500.0,33.0008,33.0008,32.922,32.9772,32500.0
2009-08-06 09:50:00,83.7,83.71,83.65,83.68,7100.0,32.9929,32.9969,32.9732,32.9851,7100.0
2009-08-06 10:00:00,83.69,83.7,83.5,83.52,6700.0,32.989,32.9929,32.9141,32.922,6700.0
2009-08-06 10:10:00,83.55,83.61,83.29,83.33,8300.0,32.9338,32.9575,32.8313,32.8471,8300.0
2009-08-06 10:20:00,83.37,83.41,83.25,83.27,7200.0,32.8629,32.8786,32.8156,32.8234,7200.0
2009-08-06 10:30:00,83.28,83.34,83.1,83.12,13000.0,32.8274,32.851,32.7564,32.7643,13000.0
2009-08-06 10:40:00,83.12,83.12,83.05,83.09,12400.0,32.7643,32.7643,32.7367,32.7525,12400.0
2009-08-06 10:50:00,83.09,83.1,83.02,83.05,5900.0,32.7525,32.7564,32.7249,32.7367,5900.0
2009-08-06 11:00:00,83.07,83.1,83.03,83.06,6500.0,32.7446,32.7564,32.7288,32.7407,6500.0
2009-08-06 11:10:00,83.06,83.33,83.06,83.21,26800.0,32.7407,32.8471,32.7407,32.7998,26800.0
2009-08-06 11:20:00,83.21,83.3,83.11,83.13,4000.0,32.7998,32.8353,32.7604,32.7683,4000.0
2009-08-06 11:30:00,83.17,83.18,83.08,83.14,4300.0,32.784,32.788,32.7486,32.7722,4300.0
2009-08-06 11:40:00,83.15,83.18,83.08,83.12,6700.0,32.7761,32.788,32.7486,32.7643,6700.0
2009-08-06 11:50:00,83.08,83.17,83.08,83.12,3800.0,32.7486,32.784,32.7486,32.7643,3800.0
2009-08-06 12:00:00,83.11,83.18,83.08,83.15,6200.0,32.7604,32.788,32.7486,32.7761,6200.0
2009-08-06 12:10:00,83.15,83.17,83.03,83.08,5500.0,32.7761,32.784,32.7288,32.7486,5500.0
2009-08-06 12:20:00,83.07,83.12,83.02,83.06,7700.0,32.7446,32.7643,32.7249,32.7407,7700.0
2009-08-06 12:30:00,83.06,83.16,83.01,83.01,9200.0,32.7407,32.7801,32.721,32.721,9200.0
2009-08-06 12:40:00,83.01,83.06,83.0,83.01,12000.0,32.721,32.7407,32.717,32.721,12000.0
2009-08-06 12:50:00,83.0,83.06,83.0,83.03,8500.0,32.717,32.7407,32.717,32.7288,8500.0
2009-08-06 13:00:00,83.03,83.06,83.0,83.02,5700.0,32.7288,32.7407,32.717,32.7249,5700.0
2009-08-06 13:10:00,83.0,83.07,83.0,83.0,20200.0,32.717,32.7446,32.717,32.717,20200.0
2009-08-06 13:20:00,83.04,83.09,83.0,83.0,4500.0,32.7328,32.7525,32.717,32.717,4500.0
2009-08-06 13:30:00,83.04,83.06,83.0,83.02,5300.0,32.7328,32.7407,32.717,32.7249,5300.0
2009-08-06 13:40:00,83.05,83.06,82.98,82.98,9800.0,32.7367,32.7407,32.7091,32.7091,9800.0
2009-08-06 13:50:00,83.02,83.06,83.01,83.05,5100.0,32.7249,32.7407,32.721,32.7367,5100.0
2009-08-06 14:00:00,83.05,83.21,83.01,83.05,16700.0,32.7367,32.7998,32.721,32.7367,16700.0
2009-08-06 14:10:00,83.06,83.07,83.0,83.03,12000.0,32.7407,32.7446,32.717,32.7288,12000.0
2009-08-06 14:20:00,83.03,83.05,82.96,82.96,8700.0,32.7288,32.7367,32.7013,32.7013,8700.0
2009-08-06 14:30:00,82.96,83.0,82.94,82.96,13900.0,32.7013,32.717,32.6934,32.7013,13900.0
2009-08-06 14:40:00,82.94,82.99,82.9,82.91,9000.0,32.6934,32.7131,32.6776,32.6815,9000.0
2009-08-06 14:50:00,82.9,82.94,82.79,82.85,6600.0,32.6776,32.6934,32.6342,32.6579,6600.0
2009-08-06 15:00:00,82.85,82.9,82.79,82.85,7500.0,32.6579,32.6776,32.6342,32.6579,7500.0
2009-08-06 15:10:00,82.83,82.97,82.79,82.84,31400.0,32.65,32.7052,32.6342,32.6539,31400.0
2009-08-06 15:20:00,82.84,82.99,82.79,82.84,26700.0,32.6539,32.7131,32.6342,32.6539,26700.0
2009-08-06 15:30:00,82.86,83.07,82.71,83.07,48300.0,32.6618,32.7446,32.6027,32.7446,48300.0
2009-08-06 15:40:00,82.81,82.96,82.7,82.78,32500.0,32.6421,32.7013,32.5988,32.6303,32500.0
2009-08-06 15:50:00,82.74,82.89,82.6,82.72,72700.0,32.6145,32.6737,32.5593,32.6066,72700.0
2009-08-07 09:30:00,83.22,83.74,83.01,83.5,24900.0,32.8037,33.0087,32.721,32.9141,24900.0
2009-08-07 09:40:00,83.45,83.48,83.22,83.46,14800.0,32.8944,32.9062,32.8037,32.8983,14800.0
2009-08-07 09:50:00,83.3,83.3,83.02,83.04,31000.0,32.8353,32.8353,32.7249,32.7328,31000.0
2009-08-07 10:00:00,83.03,83.12,83.02,83.05,15600.0,32.7288,32.7643,32.7249,32.7367,15600.0
2009-08-07 10:10:00,83.05,83.15,83.04,83.13,8000.0,32.7367,32.7761,32.7328,32.7683,8000.0
2009-08-07 10:20:00,83.13,83.2,82.91,82.98,7000.0,32.7683,32.7959,32.6815,32.7091,7000.0
2009-08-07 10:30:00,83.03,83.44,83.02,83.41,21200.0,32.7288,32.8905,32.7249,32.8786,21200.0
2009-08-07 10:40:00,83.42,83.63,83.21,83.35,20300.0,32.8826,32.9654,32.7998,32.855,20300.0
2009-08-07 10:50:00,83.36,83.71,83.35,83.55,20000.0,32.8589,32.9969,32.855,32.9338,20000.0
2009-08-07 11:00:00,83.54,83.73,83.54,83.73,7500.0,32.9299,33.0048,32.9299,33.0048,7500.0
2009-08-07 11:10:00,83.7,83.74,83.66,83.73,11200.0,32.9929,33.0087,32.9772,33.0048,11200.0
2009-08-07 11:20:00,83.72,83.74,83.6,83.69,8200.0,33.0008,33.0087,32.9535,32.989,8200.0
2009-08-07 11:30:00,83.61,83.74,83.53,83.74,9900.0,32.9575,33.0087,32.9259,33.0087,9900.0
2009-08-07 11:40:00,83.74,83.74,83.66,83.73,6200.0,33.0087,33.0087,32.9772,33.0048,6200.0
2009-08-07 11:50:00,83.68,83.74,83.64,83.69,9800.0,32.9851,33.0087,32.9693,32.989,9800.0
2009-08-07 12:00:00,83.64,83.7,83.64,83.65,2800.0,32.9693,32.9929,32.9693,32.9732,2800.0
2009-08-07 12:10:00,83.63,83.69,83.63,83.63,1000.0,32.9654,32.989,32.9654,32.9654,1000.0
2009-08-07 12:20:00,83.69,83.7,83.64,83.69,3600.0,32.989,32.9929,32.9693,32.989,3600.0
2009-08-07 12:30:00,83.7,83.7,83.68,83.7,4400.0,32.9929,32.9929,32.9851,32.9929,4400.0
2009-08-07 12:40:00,83.7,83.7,83.68,83.68,4100.0,32.9929,32.9929,32.9851,32.9851,4100.0
2009-08-07 12:50:00,83.69,83.69,83.68,83.69,5800.0,32.989,32.989,32.9851,32.989,5800.0
2009-08-07 13:00:00,83.69,83.69,83.66,83.68,9300.0,32.989,32.989,32.9772,32.9851,9300.0
2009-08-07 13:10:00,83.66,83.69,83.66,83.69,10700.0,32.9772,32.989,32.9772,32.989,10700.0
2009-08-07 13:20:00,83.69,83.76,83.61,83.76,11900.0,32.989,33.0166,32.9575,33.0166,11900.0
2009-08-07 13:30:00,83.81,83.87,83.76,83.8,19100.0,33.0363,33.06,33.0166,33.0324,19100.0
2009-08-07 13:40:00,83.81,83.86,83.81,83.83,31000.0,33.0363,33.056,33.0363,33.0442,31000.0
2009-08-07 13:50:00,83.84,83.9,83.79,83.89,15300.0,33.0481,33.0718,33.0284,33.0678,15300.0
2009-08-07 14:00:00,83.87,83.96,83.87,83.93,26500.0,33.06,33.0954,33.06,33.0836,26500.0
2009-08-07 14:10:00,83.94,83.95,83.88,83.93,23500.0,33.0875,33.0915,33.0639,33.0836,23500.0
2009-08-07 14:20:00,83.92,83.95,83.88,83.94,11900.0,33.0797,33.0915,33.0639,33.0875,11900.0
2009-08-07 14:30:00,83.92,83.96,83.87,83.91,9400.0,33.0797,33.0954,33.06,33.0757,9400.0
2009-08-07 14:40:00,83.91,83.96,83.89,83.95,5900.0,33.0757,33.0954,33.0678,33.0915,5900.0
2009-08-07 14:50:00,83.94,83.96,83.92,83.95,13100.0,33.0875,33.0954,33.0797,33.0915,13100.0
2009-08-07 15:00:00,83.96,83.96,83.79,83.91,14300.0,33.0954,33.0954,33.0284,33.0757,14300.0
2009-08-07 15:10:00,83.91,84.11,83.9,84.01,19600.0,33.0757,33.1546,33.0718,33.1151,19600.0
2009-08-07 15:20:00,84.07,84.07,83.95,83.99,14200.0,33.1388,33.1388,33.0915,33.1073,14200.0
2009-08-07 15:30:00,84.0,84.0,83.88,84.0,18000.0,33.1112,33.1112,33.0639,33.1112,18000.0
2009-08-07 15:40:00,84.0,84.0,83.7,83.75,25700.0,33.1112,33.1112,32.9929,33.0127,25700.0
2009-08-07 15:50:00,83.74,83.81,82.79,83.32,152000.0,33.0087,33.0363,32.6342,32.8432,152000.0
2009-08-10 09:30:00,83.63,83.77,83.5,83.59,32100.0,32.9654,33.0205,32.9141,32.9496,32100.0
2009-08-10 09:40:00,83.51,83.52,83.09,83.09,15100.0,32.9181,32.922,32.7525,32.7525,15100.0
2009-08-10 09:50:00,83.08,83.25,83.07,83.22,6800.0,32.7486,32.8156,32.7446,32.8037,6800.0
2009-08-10 10:00:00,83.25,83.31,83.21,83.26,15500.0,32.8156,32.8392,32.7998,32.8195,15500.0
2009-08-10 10:10:00,83.26,83.34,83.16,83.16,5500.0,32.8195,32.851,32.7801,32.7801,5500.0
2009-08-10 10:20:00,83.19,83.3,83.17,83.21,4700.0,32.7919,32.8353,32.784,32.7998,4700.0
2009-08-10 10:30:00,83.24,83.36,83.23,83.32,6500.0,32.8116,32.8589,32.8077,32.8432,6500.0
2009-08-10 10:40:00,83.35,83.56,83.34,83.55,8400.0,32.855,32.9378,32.851,32.9338,8400.0
2009-08-10 10:50:00,83.48,83.55,83.48,83.52,8000.0,32.9062,32.9338,32.9062,32.922,8000.0
2009-08-10 11:00:00,83.54,83.76,83.49,83.69,16200.0,32.9299,33.0166,32.9102,32.989,16200.0
2009-08-10 11:10:00,83.69,83.7,83.55,83.56,4000.0,32.989,32.9929,32.9338,32.9378,4000.0
2009-08-10 11:20:00,83.56,83.64,83.54,83.64,7900.0,32.9378,32.9693,32.9299,32.9693,7900.0
2009-08-10 11:30:00,83.61,83.75,83.57,83.75,15400.0,32.9575,33.0127,32.9417,33.0127,15400.0
2009-08-10 11:40:00,83.74,83.76,83.06,83.71,19600.0,33.0087,33.0166,32.7407,32.9969,19600.0
2009-08-10 11:50:00,83.69,83.7,83.57,83.69,5500.0,32.989,32.9929,32.9417,32.989,5500.0
2009-08-10 12:00:00,83.59,83.68,83.59,83.68,3900.0,32.9496,32.9851,32.9496,32.9851,3900.0
2009-08-10 12:10:00,83.66,83.67,83.61,83.65,3200.0,32.9772,32.9811,32.9575,32.9732,3200.0
2009-08-10 12:20:00,83.66,83.71,83.62,83.64,11000.0,32.9772,32.9969,32.9614,32.9693,11000.0
2009-08-10 12:30:00,83.62,83.72,83.62,83.63,20400.0,32.9614,33.0008,32.9614,32.9654,20400.0
2009-08-10 12:40:00,83.63,83.67,83.6,83.62,9600.0,32.9654,32.9811,32.9535,32.9614,9600.0
2009-08-10 12:50:00,83.62,83.62,83.51,83.53,8800.0,32.9614,32.9614,32.9181,32.9259,8800.0
2009-08-10 13:00:00,83.54,83.55,83.49,83.49,13300.0,32.9299,32.9338,32.9102,32.9102,13300.0
2009-08-10 13:10:00,83.46,83.5,83.35,83.35,9600.0,32.8983,32.9141,32.855,32.855,9600.0
2009-08-10 13:20:00,83.38,83.42,83.33,83.33,10300.0,32.8668,32.8826,32.8471,32.8471,10300.0
2009-08-10 13:30:00,83.34,83.4,83.32,83.35,10100.0,32.851,32.8747,32.8432,32.855,10100.0
2009-08-10 13:40:00,83.38,83.4,83.34,83.36,8600.0,32.8668,32.8747,32.851,32.8589,8600.0
2009-08-10 13:50:00,83.37,83.4,83.28,83.4,12400.0,32.8629,32.8747,32.8274,32.8747,12400.0
2009-08-10 14:00:00,83.39,83.4,83.36,83.38,12100.0,32.8707,32.8747,32.8589,32.8668,12100.0
2009-08-10 14:10:00,83.37,83.4,83.31,83.35,8100.0,32.8629,32.8747,32.8392,32.855,8100.0
2009-08-10 14:20:00,83.33,83.4,83.33,83.39,27000.0,32.8471,32.8747,32.8471,32.8707,27000.0
2009-08-10 14:30:00,83.4,83.4,83.34,83.4,7100.0,32.8747,32.8747,32.851,32.8747,7100.0
2009-08-10 14:40:00,83.4,83.54,83.36,83.46,8100.0,32.8747,32.9299,32.8589,32.8983,8100.0
2009-08-10 14:50:00,83.42,83.57,83.4,83.47,17000.0,32.8826,32.9417,32.8747,32.9023,17000.0
2009-08-10 15:00:00,83.41,83.49,83.4,83.43,12200.0,32.8786,32.9102,32.8747,32.8865,12200.0
2009-08-10 15:10:00,83.46,83.5,83.34,83.43,16200.0,32.8983,32.9141,32.851,32.8865,16200.0
2009-08-10 15:20:00,83.4,83.53,83.36,83.47,5900.0,32.8747,32.9259,32.8589,32.9023,5900.0
2009-08-10 15:30:00,83.47,83.66,83.47,83.51,18900.0,32.9023,32.9772,32.9023,32.9181,18900.0
2009-08-10 15:40:00,83.5,83.75,83.5,83.71,17000.0,32.9141,33.0127,32.9141,32.9969,17000.0
2009-08-10 15:50:00,83.69,83.75,83.64,83.75,47600.0,32.989,33.0127,32.9693,33.0127,47600.0
2009-08-11 09:30:00,83.75,84.05,83.61,83.75,46900.0,33.0127,33.1309,32.9575,33.0127,46900.0
2009-08-11 09:40:00,83.75,83.75,83.6,83.72,6300.0,33.0127,33.0127,32.9535,33.0008,6300.0
2009-08-11 09:50:00,83.72,83.72,83.52,83.68,8300.0,33.0008,33.0008,32.922,32.9851,8300.0
2009-08-11 10:00:00,83.68,83.7,83.3,83.3,23000.0,32.9851,32.9929,32.8353,32.8353,23000.0
2009-08-11 10:10:00,83.29,83.56,83.24,83.52,18800.0,32.8313,32.9378,32.8116,32.922,18800.0
2009-08-11 10:20:00,83.52,83.71,83.49,83.71,8600.0,32.922,32.9969,32.9102,32.9969,8600.0
2009-08-11 10:30:00,83.71,83.75,83.61,83.7,6900.0,32.9969,33.0127,32.9575,32.9929,6900.0
2009-08-11 10:40:00,83.74,83.8,83.64,83.69,19300.0,33.0087,33.0324,32.9693,32.989,19300.0
2009-08-11 10:50:00,83.69,83.75,83.6,83.68,6400.0,32.989,33.0127,32.9535,32.9851,6400.0
2009-08-11 11:00:00,83.69,83.69,83.66,83.68,7000.0,32.989,32.989,32.9772,32.9851,7000.0
2009-08-11 11:10:00,83.68,83.68,83.26,83.38,23300.0,32.9851,32.9851,32.8195,32.8668,23300.0
2009-08-11 11:20:00,83.41,83.59,83.36,83.56,5900.0,32.8786,32.9496,32.8589,32.9378,5900.0
2009-08-11 11:30:00,83.5,83.6,83.45,83.55,13500.0,32.9141,32.9535,32.8944,32.9338,13500.0
2009-08-11 11:40:00,83.56,83.56,83.28,83.29,17900.0,32.9378,32.9378,32.8274,32.8313,17900.0
2009-08-11 11:50:00,83.38,83.4,83.31,83.35,6700.0,32.8668,32.8747,32.8392,32.855,6700.0
2009-08-11 12:00:00,83.4,83.43,83.33,83.39,8400.0,32.8747,32.8865,32.8471,32.8707,8400.0
2009-08-11 12:10:00,83.4,83.6,83.4,83.51,11600.0,32.8747,32.9535,32.8747,32.9181,11600.0
2009-08-11 12:20:00,83.54,83.55,83.47,83.49,11600.0,32.9299,32.9338,32.9023,32.9102,11600.0
2009-08-11 12:30:00,83.49,83.59,83.38,83.5,16500.0,32.9102,32.9496,32.8668,32.9141,16500.0
2009-08-11 12:40:00,83.49,83.59,83.49,83.56,12100.0,32.9102,32.9496,32.9102,32.9378,12100.0
2009-08-11 12:50:00,83.56,83.59,83.51,83.56,12400.0,32.9378,32.9496,32.9181,32.9378,12400.0
2009-08-11 13:00:00,83.53,83.58,83.52,83.58,9700.0,32.9259,32.9456,32.922,32.9456,9700.0
2009-08-11 13:10:00,83.58,83.58,83.55,83.55,12500.0,32.9456,32.9456,32.9338,32.9338,12500.0
2009-08-11 13:20:00,83.54,83.57,83.52,83.56,14200.0,32.9299,32.9417,32.922,32.9378,14200.0
2009-08-11 13:30:00,83.56,83.56,83.29,83.3,38700.0,32.9378,32.9378,32.8313,32.8353,38700.0
2009-08-11 13:40:00,83.33,83.59,83.33,83.57,20400.0,32.8471,32.9496,32.8471,32.9417,20400.0
2009-08-11 13:50:00,83.53,83.64,83.51,83.53,16200.0,32.9259,32.9693,32.9181,32.9259,16200.0
2009-08-11 14:00:00,83.5,83.58,83.47,83.57,13300.0,32.9141,32.9456,32.9023,32.9417,13300.0
2009-08-11 14:10:00,83.58,83.58,83.51,83.52,13000.0,32.9456,32.9456,32.9181,32.922,13000.0
2009-08-11 14:20:00,83.53,83.59,83.5,83.59,13200.0,32.9259,32.9496,32.9141,32.9496,13200.0
2009-08-11 14:30:00,83.59,83.6,83.53,83.55,9500.0,32.9496,32.9535,32.9259,32.9338,9500.0
2009-08-11 14:40:00,83.59,83.6,83.56,83.6,10600.0,32.9496,32.9535,32.9378,32.9535,10600.0
2009-08-11 14:50:00,83.56,83.6,83.56,83.59,14000.0,32.9378,32.9535,32.9378,32.9496,14000.0
2009-08-11 15:00:00,83.59,83.66,83.57,83.66,27400.0,32.9496,32.9772,32.9417,32.9772,27400.0
2009-08-11 15:10:00,83.66,83.7,83.6,83.67,10500.0,32.9772,32.9929,32.9535,32.9811,10500.0
2009-08-11 15:20:00,83.61,83.71,83.61,83.67,10600.0,32.9575,32.9969,32.9575,32.9811,10600.0
2009-08-11 15:30:00,83.71,83.71,83.6,83.67,14000.0,32.9969,32.9969,32.9535,32.9811,14000.0
2009-08-11 15:40:00,83.67,83.72,83.63,83.68,20900.0,32.9811,33.0008,32.9654,32.9851,20900.0
2009-08-11 15:50:00,83.71,83.74,83.6,83.65,17400.0,32.9969,33.0087,32.9535,32.9732,17400.0
2009-08-12 09:30:00,83.31,83.64,83.13,83.31,58800.0,32.8392,32.9693,32.7683,32.8392,58800.0
2009-08-12 09:40:00,83.25,83.29,83.1,83.26,18200.0,32.8156,32.8313,32.7564,32.8195,18200.0
2009-08-12 09:50:00,83.26,83.36,83.25,83.36,6300.0,32.8195,32.8589,32.8156,32.8589,6300.0
2009-08-12 10:00:00,83.33,83.44,83.33,83.44,15000.0,32.8471,32.8905,32.8471,32.8905,15000.0
2009-08-12 10:10:00,83.4,83.44,83.3,83.32,5700.0,32.8747,32.8905,32.8353,32.8432,5700.0
2009-08-12 10:20:00,83.28,83.3,83.24,83.26,10300.0,32.8274,32.8353,32.8116,32.8195,10300.0
2009-08-12 10:30:00,83.26,83.26,83.0,83.11,19900.0,32.8195,32.8195,32.717,32.7604,19900.0
2009-08-12 10:40:00,83.11,83.23,83.11,83.22,6900.0,32.7604,32.8077,32.7604,32.8037,6900.0
2009-08-12 10:50:00,83.22,83.22,83.16,83.2,10900.0,32.8037,32.8037,32.7801,32.7959,10900.0
2009-08-12 11:00:00,83.22,83.22,83.15,83.2,19200.0,32.8037,32.8037,32.7761,32.7959,19200.0
2009-08-12 11:10:00,83.19,83.22,83.17,83.19,6600.0,32.7919,32.8037,32.784,32.7919,6600.0
2009-08-12 11:20:00,83.2,83.27,83.17,83.25,8400.0,32.7959,32.8234,32.784,32.8156,8400.0
2009-08-12 11:30:00,83.24,83.28,83.17,83.27,10200.0,32.8116,32.8274,32.784,32.8234,10200.0
2009-08-12 11:40:00,83.25,83.25,83.2,83.22,26500.0,32.8156,32.8156,32.7959,32.8037,26500.0
2009-08-12 11:50:00,83.21,83.25,83.21,83.25,5000.0,32.7998,32.8156,32.7998,32.8156,5000.0
2009-08-12 12:00:00,83.24,83.25,83.23,83.24,4900.0,32.8116,32.8156,32.8077,32.8116,4900.0
2009-08-12 12:10:00,83.24,83.25,83.2,83.22,19900.0,32.8116,32.8156,32.7959,32.8037,19900.0
2009-08-12 12:20:00,83.2,83.21,83.13,83.18,5200.0,32.7959,32.7998,32.7683,32.788,5200.0
2009-08-12 12:30:00,83.17,83.23,83.1,83.22,5900.0,32.784,32.8077,32.7564,32.8037,5900.0
2009-08-12 12:40:00,83.22,83.23,83.21,83.23,1400.0,32.8037,32.8077,32.7998,32.8077,1400.0
2009-08-12 12:50:00,83.23,83.26,83.22,83.22,12700.0,32.8077,32.8195,32.8037,32.8037,12700.0
2009-08-12 13:00:00,83.22,83.24,83.15,83.22,10500.0,32.8037,32.8116,32.7761,32.8037,10500.0
2009-08-12 13:10:00,83.22,83.22,83.11,83.11,13400.0,32.8037,32.8037,32.7604,32.7604,13400.0
2009-08-12 13:20:00,83.11,83.11,83.05,83.06,10500.0,32.7604,32.7604,32.7367,32.7407,10500.0
2009-08-12 13:30:00,83.05,83.19,83.0,83.19,20800.0,32.7367,32.7919,32.717,32.7919,20800.0
2009-08-12 13:40:00,83.19,83.19,83.08,83.09,5700.0,32.7919,32.7919,32.7486,32.7525,5700.0
2009-08-12 13:50:00,83.09,83.25,83.06,83.25,9700.0,32.7525,32.8156,32.7407,32.8156,9700.0
2009-08-12 14:00:00,83.2,83.26,83.09,83.26,6000.0,32.7959,32.8195,32.7525,32.8195,6000.0
2009-08-12 14:10:00,83.26,83.28,83.09,83.14,7700.0,32.8195,32.8274,32.7525,32.7722,7700.0
2009-08-12 14:20:00,83.09,83.19,83.05,83.13,9100.0,32.7525,32.7919,32.7367,32.7683,9100.0
2009-08-12 14:30:00,83.1,83.23,83.06,83.21,10800.0,32.7564,32.8077,32.7407,32.7998,10800.0
2009-08-12 14:40:00,83.21,83.24,83.18,83.21,8800.0,32.7998,32.8116,32.788,32.7998,8800.0
2009-08-12 14:50:00,83.21,83.23,83.1,83.21,12400.0,32.7998,32.8077,32.7564,32.7998,12400.0
2009-08-12 15:00:00,83.23,83.3,83.19,83.2,11600.0,32.8077,32.8353,32.7919,32.7959,11600.0
2009-08-12 15:10:00,83.21,83.25,83.18,83.18,5900.0,32.7998,32.8156,32.788,32.788,5900.0
2009-08-12 15:20:00,83.19,83.28,83.16,83.2,8100.0,32.7919,32.8274,32.7801,32.7959,8100.0
2009-08-12 15:30:00,83.23,83.27,83.2,83.25,9500.0,32.8077,32.8234,32.7959,32.8156,9500.0
2009-08-12 15:40:00,83.22,83.25,83.1,83.13,12600.0,32.8037,32.8156,32.7564,32.7683,12600.0
2009-08-12 15:50:00,83.12,83.29,83.04,83.26,18000.0,32.7643,32.8313,32.7328,32.8195,18000.0
2009-08-13 09:30:00,83.46,83.46,83.0,83.0,26100.0,32.8983,32.8983,32.717,32.717,26100.0
2009-08-13 09:40:00,83.04,83.05,82.67,82.74,27600.0,32.7328,32.7367,32.5869,32.6145,27600.0
2009-08-13 09:50:00,82.71,82.74,82.5,82.5,44900.0,32.6027,32.6145,32.5199,32.5199,44900.0
2009-08-13 10:00:00,82.5,82.55,82.36,82.39,35400.0,32.5199,32.5396,32.4647,32.4766,35400.0
2009-08-13 10:10:00,82.37,82.52,82.27,82.32,39300.0,32.4687,32.5278,32.4293,32.449,39300.0
2009-08-13 10:20:00,82.32,82.39,82.25,82.25,23000.0,32.449,32.4766,32.4214,32.4214,23000.0
2009-08-13 10:30:00,82.26,82.44,82.25,82.39,19600.0,32.4253,32.4963,32.4214,32.4766,19600.0
2009-08-13 10:40:00,82.38,82.47,82.33,82.4,22800.0,32.4726,32.5081,32.4529,32.4805,22800.0
2009-08-13 10:50:00,82.4,82.43,82.33,82.37,21100.0,32.4805,32.4923,32.4529,32.4687,21100.0
2009-08-13 11:00:00,82.35,82.5,82.35,82.49,43500.0,32.4608,32.5199,32.4608,32.516,43500.0
2009-08-13 11:10:00,82.4,82.42,82.34,82.35,17600.0,32.4805,32.4884,32.4569,32.4608,17600.0
2009-08-13 11:20:00,82.35,82.51,82.35,82.36,21000.0,32.4608,32.5239,32.4608,32.4647,21000.0
2009-08-13 11:30:00,82.41,82.49,82.31,82.45,11500.0,32.4845,32.516,32.445,32.5002,11500.0
2009-08-13 11:40:00,82.44,82.49,82.35,82.38,19000.0,32.4963,32.516,32.4608,32.4726,19000.0
2009-08-13 11:50:00,82.37,82.48,82.34,82.35,8900.0,32.4687,32.512,32.4569,32.4608,8900.0
2009-08-13 12:00:00,82.37,82.38,82.35,82.35,10100.0,32.4687,32.4726,32.4608,32.4608,10100.0
2009-08-13 12:10:00,82.34,82.4,82.31,82.39,14500.0,32.4569,32.4805,32.445,32.4766,14500.0
2009-08-13 12:20:00,82.35,82.48,82.35,82.46,12100.0,32.4608,32.512,32.4608,32.5042,12100.0
2009-08-13 12:30:00,82.43,82.46,82.36,82.36,5900.0,32.4923,32.5042,32.4647,32.4647,5900.0
2009-08-13 12:40:00,82.41,82.43,82.36,82.38,8400.0,32.4845,32.4923,32.4647,32.4726,8400.0
2009-08-13 12:50:00,82.37,82.42,82.36,82.39,8100.0,32.4687,32.4884,32.4647,32.4766,8100.0
2009-08-13 13:00:00,82.39,82.49,82.36,82.43,9400.0,32.4766,32.516,32.4647,32.4923,9400.0
2009-08-13 13:10:00,82.43,82.46,82.37,82.38,6200.0,32.4923,32.5042,32.4687,32.4726,6200.0
2009-08-13 13:20:00,82.38,82.4,82.35,82.36,6600.0,32.4726,32.4805,32.4608,32.4647,6600.0
2009-08-13 13:30:00,82.36,82.39,82.36,82.36,5900.0,32.4647,32.4766,32.4647,32.4647,5900.0
2009-08-13 13:40:00,82.36,82.38,82.36,82.38,8400.0,32.4647,32.4726,32.4647,32.4726,8400.0
2009-08-13 13:50:00,82.38,82.38,82.28,82.28,19800.0,32.4726,32.4726,32.4332,32.4332,19800.0
2009-08-13 14:00:00,82.28,82.31,82.28,82.29,10700.0,32.4332,32.445,32.4332,32.4372,10700.0
2009-08-13 14:10:00,82.28,82.3,82.2,82.3,19600.0,32.4332,32.4411,32.4017,32.4411,19600.0
2009-08-13 14:20:00,82.27,82.37,82.25,82.37,13500.0,32.4293,32.4687,32.4214,32.4687,13500.0
2009-08-13 14:30:00,82.34,82.37,82.29,82.29,11400.0,32.4569,32.4687,32.4372,32.4372,11400.0
2009-08-13 14:40:00,82.33,82.34,82.22,82.25,19600.0,32.4529,32.4569,32.4096,32.4214,19600.0
2009-08-13 14:50:00,82.23,82.24,82.09,82.09,62700.0,32.4135,32.4174,32.3583,32.3583,62700.0
2009-08-13 15:00:00,82.09,82.22,82.08,82.17,26600.0,32.3583,32.4096,32.3544,32.3898,26600.0
2009-08-13 15:10:00,82.16,82.25,82.15,82.2,28000.0,32.3859,32.4214,32.382,32.4017,28000.0
2009-08-13 15:20:00,82.2,82.2,82.15,82.18,14000.0,32.4017,32.4017,32.382,32.3938,14000.0
2009-08-13 15:30:00,82.16,82.25,82.16,82.23,21600.0,32.3859,32.4214,32.3859,32.4135,21600.0
2009-08-13 15:40:00,82.22,82.34,82.19,82.27,33500.0,32.4096,32.4569,32.3977,32.4293,33500.0
2009-08-13 15:50:00,82.26,82.27,82.15,82.26,36800.0,32.4253,32.4293,32.382,32.4253,36800.0
2009-08-14 09:30:00,82.62,82.62,82.14,82.27,18700.0,32.5672,32.5672,32.378,32.4293,18700.0
2009-08-14 09:40:00,82.28,82.29,82.19,82.29,5500.0,32.4332,32.4372,32.3977,32.4372,5500.0
2009-08-14 09:50:00,82.28,82.3,82.2,82.22,6300.0,32.4332,32.4411,32.4017,32.4096,6300.0
2009-08-14 10:00:00,82.2,82.25,82.14,82.15,6000.0,32.4017,32.4214,32.378,32.382,6000.0
2009-08-14 10:10:00,82.18,82.21,82.11,82.17,13400.0,32.3938,32.4056,32.3662,32.3898,13400.0
2009-08-14 10:20:00,82.17,82.39,82.14,82.22,47000.0,32.3898,32.4766,32.378,32.4096,47000.0
2009-08-14 10:30:00,82.22,82.28,82.15,82.16,10500.0,32.4096,32.4332,32.382,32.3859,10500.0
2009-08-14 10:40:00,82.17,82.17,82.12,82.17,4400.0,32.3898,32.3898,32.3701,32.3898,4400.0
2009-08-14 10:50:00,82.17,82.17,82.12,82.14,6400.0,32.3898,32.3898,32.3701,32.378,6400.0
2009-08-14 11:00:00,82.14,82.15,82.11,82.13,9000.0,32.378,32.382,32.3662,32.3741,9000.0
2009-08-14 11:10:00,82.15,82.15,82.02,82.09,15300.0,32.382,32.382,32.3307,32.3583,15300.0
2009-08-14 11:20:00,82.08,82.08,82.02,82.04,7200.0,32.3544,32.3544,32.3307,32.3386,7200.0
2009-08-14 11:30:00,82.04,82.12,82.03,82.05,11700.0,32.3386,32.3701,32.3347,32.3425,11700.0
2009-08-14 11:40:00,82.03,82.07,82.01,82.03,9200.0,32.3347,32.3504,32.3268,32.3347,9200.0
2009-08-14 11:50:00,82.03,82.04,81.87,82.0,47700.0,32.3347,32.3386,32.2716,32.3228,47700.0
2009-08-14 12:00:00,81.96,82.03,81.75,81.87,47000.0,32.3071,32.3347,32.2243,32.2716,47000.0
2009-08-14 12:10:00,81.86,81.91,81.8,81.87,14100.0,32.2677,32.2874,32.244,32.2716,14100.0
2009-08-14 12:20:00,81.83,81.87,81.79,81.82,12600.0,32.2558,32.2716,32.2401,32.2519,12600.0
2009-08-14 12:30:00,81.81,81.87,81.81,81.84,13700.0,32.2479,32.2716,32.2479,32.2598,13700.0
2009-08-14 12:40:00,81.86,81.92,81.84,81.89,21000.0,32.2677,32.2913,32.2598,32.2795,21000.0
2009-08-14 12:50:00,81.93,81.95,81.87,81.9,11300.0,32.2952,32.3031,32.2716,32.2834,11300.0
2009-08-14 13:00:00,81.91,81.98,81.9,81.94,12800.0,32.2874,32.315,32.2834,32.2992,12800.0
2009-08-14 13:10:00,81.93,81.97,81.87,81.88,25500.0,32.2952,32.311,32.2716,32.2755,25500.0
2009-08-14 13:20:00,81.9,82.0,81.86,82.0,26400.0,32.2834,32.3228,32.2677,32.3228,26400.0
2009-08-14 13:30:00,82.0,82.0,81.9,81.92,5400.0,32.3228,32.3228,32.2834,32.2913,5400.0
2009-08-14 13:40:00,81.95,81.95,81.9,81.91,7300.0,32.3031,32.3031,32.2834,32.2874,7300.0
2009-08-14 13:50:00,81.93,81.94,81.9,81.93,9500.0,32.2952,32.2992,32.2834,32.2952,9500.0
2009-08-14 14:00:00,81.93,81.93,81.9,81.91,9100.0,32.2952,32.2952,32.2834,32.2874,9100.0
2009-08-14 14:10:00,81.91,81.93,81.9,81.91,6900.0,32.2874,32.2952,32.2834,32.2874,6900.0
2009-08-14 14:20:00,81.91,81.94,81.85,81.86,24300.0,32.2874,32.2992,32.2637,32.2677,24300.0
2009-08-14 14:30:00,81.85,81.91,81.85,81.89,7700.0,32.2637,32.2874,32.2637,32.2795,7700.0
2009-08-14 14:40:00,81.9,81.9,81.88,81.9,9000.0,32.2834,32.2834,32.2755,32.2834,9000.0
2009-08-14 14:50:00,81.9,81.9,81.86,81.89,5600.0,32.2834,32.2834,32.2677,32.2795,5600.0
2009-08-14 15:00:00,81.88,81.9,81.88,81.9,4900.0,32.2755,32.2834,32.2755,32.2834,4900.0
2009-08-14 15:10:00,81.9,81.9,81.85,81.9,3800.0,32.2834,32.2834,32.2637,32.2834,3800.0
2009-08-14 15:20:00,81.89,81.94,81.87,81.92,14000.0,32.2795,32.2992,32.2716,32.2913,14000.0
2009-08-14 15:30:00,81.92,82.0,81.9,81.93,18600.0,32.2913,32.3228,32.2834,32.2952,18600.0
2009-08-14 15:40:00,81.9,81.93,81.85,81.92,11900.0,32.2834,32.2952,32.2637,32.2913,11900.0
2009-08-14 15:50:00,81.92,82.0,81.86,81.88,21400.0,32.2913,32.3228,32.2677,32.2755,21400.0
2009-08-17 09:30:00,81.39,81.65,80.25,80.3,103400.0,32.0824,32.1849,31.633,31.6527,103400.0
2009-08-17 09:40:00,80.36,80.4,80.25,80.29,29100.0,31.6764,31.6921,31.633,31.6488,29100.0
2009-08-17 09:50:00,80.25,80.37,80.22,80.33,18900.0,31.633,31.6803,31.6212,31.6646,18900.0
2009-08-17 10:00:00,80.33,80.35,80.25,80.35,25400.0,31.6646,31.6724,31.633,31.6724,25400.0
2009-08-17 10:10:00,80.31,80.33,80.25,80.3,14800.0,31.6567,31.6646,31.633,31.6527,14800.0
2009-08-17 10:20:00,80.26,80.3,80.23,80.29,18000.0,31.637,31.6527,31.6251,31.6488,18000.0
2009-08-17 10:30:00,80.28,80.35,80.26,80.35,24700.0,31.6448,31.6724,31.637,31.6724,24700.0
2009-08-17 10:40:00,80.44,80.85,80.36,80.5,31700.0,31.7079,31.8695,31.6764,31.7316,31700.0
2009-08-17 10:50:00,80.54,80.58,80.49,80.53,21900.0,31.7473,31.7631,31.7276,31.7434,21900.0
2009-08-17 11:00:00,80.5,80.56,80.24,80.38,38400.0,31.7316,31.7552,31.6291,31.6843,38400.0
2009-08-17 11:10:00,80.38,80.38,80.28,80.31,7200.0,31.6843,31.6843,31.6448,31.6567,7200.0
2009-08-17 11:20:00,80.34,80.37,80.27,80.35,18900.0,31.6685,31.6803,31.6409,31.6724,18900.0
2009-08-17 11:30:00,80.35,80.39,80.33,80.34,17500.0,31.6724,31.6882,31.6646,31.6685,17500.0
2009-08-17 11:40:00,80.37,80.38,80.33,80.38,21000.0,31.6803,31.6843,31.6646,31.6843,21000.0
2009-08-17 11:50:00,80.37,80.38,80.34,80.38,12500.0,31.6803,31.6843,31.6685,31.6843,12500.0
2009-08-17 12:00:00,80.38,80.38,80.34,80.36,13700.0,31.6843,31.6843,31.6685,31.6764,13700.0
2009-08-17 12:10:00,80.33,80.36,80.31,80.35,11800.0,31.6646,31.6764,31.6567,31.6724,11800.0
2009-08-17 12:20:00,80.31,80.35,80.15,80.22,33100.0,31.6567,31.6724,31.5936,31.6212,33100.0
2009-08-17 12:30:00,80.29,80.32,80.24,80.3,39300.0,31.6488,31.6606,31.6291,31.6527,39300.0
2009-08-17 12:40:00,80.28,80.35,80.28,80.32,24600.0,31.6448,31.6724,31.6448,31.6606,24600.0
2009-08-17 12:50:00,80.3,80.31,80.27,80.28,7900.0,31.6527,31.6567,31.6409,31.6448,7900.0
2009-08-17 13:00:00,80.28,80.3,80.21,80.23,11100.0,31.6448,31.6527,31.6173,31.6251,11100.0
2009-08-17 13:10:00,80.23,80.29,80.2,80.22,8500.0,31.6251,31.6488,31.6133,31.6212,8500.0
2009-08-17 13:20:00,80.22,80.24,80.11,80.15,15400.0,31.6212,31.6291,31.5778,31.5936,15400.0
2009-08-17 13:30:00,80.2,80.2,80.02,80.03,31000.0,31.6133,31.6133,31.5424,31.5463,31000.0
2009-08-17 13:40:00,80.04,80.08,79.83,79.92,57700.0,31.5502,31.566,31.4675,31.5029,57700.0
2009-08-17 13:50:00,79.93,79.96,79.72,79.75,60600.0,31.5069,31.5187,31.4241,31.4359,60600.0
2009-08-17 14:00:00,79.76,79.79,79.72,79.78,16200.0,31.4399,31.4517,31.4241,31.4478,16200.0
2009-08-17 14:10:00,79.77,79.79,79.73,79.76,18800.0,31.4438,31.4517,31.428,31.4399,18800.0
2009-08-17 14:20:00,79.76,79.87,79.76,79.8,16700.0,31.4399,31.4832,31.4399,31.4556,16700.0
2009-08-17 14:30:00,79.8,79.87,79.79,79.8,11300.0,31.4556,31.4832,31.4517,31.4556,11300.0
2009-08-17 14:40:00,79.77,79.8,79.72,79.75,15800.0,31.4438,31.4556,31.4241,31.4359,15800.0
2009-08-17 14:50:00,79.75,79.98,79.73,79.8,27200.0,31.4359,31.5266,31.428,31.4556,27200.0
2009-08-17 15:00:00,79.82,79.94,79.72,79.77,37700.0,31.4635,31.5108,31.4241,31.4438,37700.0
2009-08-17 15:10:00,79.77,79.87,79.75,79.76,14200.0,31.4438,31.4832,31.4359,31.4399,14200.0
2009-08-17 15:20:00,79.76,79.79,79.67,79.67,53200.0,31.4399,31.4517,31.4044,31.4044,53200.0
2009-08-17 15:30:00,79.67,79.76,79.66,79.7,31900.0,31.4044,31.4399,31.4005,31.4162,31900.0
2009-08-17 15:40:00,79.7,79.78,79.66,79.67,54800.0,31.4162,31.4478,31.4005,31.4044,54800.0
2009-08-17 15:50:00,79.69,79.89,79.63,79.89,61700.0,31.4123,31.4911,31.3886,31.4911,61700.0
2009-08-18 09:30:00,80.55,80.65,80.0,80.32,58400.0,31.7513,31.7907,31.5345,31.6606,58400.0
2009-08-18 09:40:00,80.32,80.45,80.24,80.36,39700.0,31.6606,31.7119,31.6291,31.6764,39700.0
2009-08-18 09:50:00,80.37,80.4,80.2,80.3,14100.0,31.6803,31.6921,31.6133,31.6527,14100.0
2009-08-18 10:00:00,80.32,80.46,80.29,80.45,6700.0,31.6606,31.7158,31.6488,31.7119,6700.0
2009-08-18 10:10:00,80.4,80.72,80.4,80.56,13900.0,31.6921,31.8183,31.6921,31.7552,13900.0
2009-08-18 10:20:00,80.55,80.62,80.4,80.43,15500.0,31.7513,31.7789,31.6921,31.704,15500.0
2009-08-18 10:30:00,80.37,80.43,80.31,80.42,7400.0,31.6803,31.704,31.6567,31.7,7400.0
2009-08-18 10:40:00,80.34,80.43,80.3,80.43,7000.0,31.6685,31.704,31.6527,31.704,7000.0
2009-08-18 10:50:00,80.36,80.6,80.36,80.6,10900.0,31.6764,31.771,31.6764,31.771,10900.0
2009-08-18 11:00:00,80.5,80.79,80.5,80.68,5800.0,31.7316,31.8459,31.7316,31.8025,5800.0
2009-08-18 11:10:00,80.59,80.8,80.59,80.78,7800.0,31.767,31.8498,31.767,31.8419,7800.0
2009-08-18 11:20:00,80.73,80.85,80.6,80.78,11700.0,31.8222,31.8695,31.771,31.8419,11700.0
2009-08-18 11:30:00,80.72,80.97,80.72,80.94,49600.0,31.8183,31.9168,31.8183,31.905,49600.0
2009-08-18 11:40:00,80.89,80.99,80.81,80.96,37100.0,31.8853,31.9247,31.8538,31.9129,37100.0
2009-08-18 11:50:00,80.9,81.0,80.9,81.0,8900.0,31.8892,31.9287,31.8892,31.9287,8900.0
2009-08-18 12:00:00,80.96,81.06,80.96,81.05,22600.0,31.9129,31.9523,31.9129,31.9484,22600.0
2009-08-18 12:10:00,80.99,81.1,80.99,81.04,6200.0,31.9247,31.9681,31.9247,31.9444,6200.0
2009-08-18 12:20:00,81.04,81.07,81.01,81.07,5400.0,31.9444,31.9562,31.9326,31.9562,5400.0
2009-08-18 12:30:00,81.04,81.1,81.04,81.06,5100.0,31.9444,31.9681,31.9444,31.9523,5100.0
2009-08-18 12:40:00,81.06,81.2,81.06,81.2,6900.0,31.9523,32.0075,31.9523,32.0075,6900.0
2009-08-18 12:50:00,81.12,81.2,81.11,81.19,3200.0,31.976,32.0075,31.972,32.0036,3200.0
2009-08-18 13:00:00,81.17,81.25,81.15,81.16,9900.0,31.9957,32.0272,31.9878,31.9917,9900.0
2009-08-18 13:10:00,81.13,81.28,81.13,81.25,14200.0,31.9799,32.039,31.9799,32.0272,14200.0
2009-08-18 13:20:00,81.21,81.37,81.21,81.29,12200.0,32.0114,32.0745,32.0114,32.043,12200.0
2009-08-18 13:30:00,81.28,81.37,81.23,81.37,1900.0,32.039,32.0745,32.0193,32.0745,1900.0
2009-08-18 13:40:00,81.2,81.37,81.2,81.29,4500.0,32.0075,32.0745,32.0075,32.043,4500.0
2009-08-18 13:50:00,81.25,81.32,81.25,81.27,15000.0,32.0272,32.0548,32.0272,32.0351,15000.0
2009-08-18 14:00:00,81.26,81.32,81.1,81.18,14900.0,32.0311,32.0548,31.9681,31.9996,14900.0
2009-08-18 14:10:00,81.18,81.28,81.12,81.23,7400.0,31.9996,32.039,31.976,32.0193,7400.0
2009-08-18 14:20:00,81.17,81.31,81.16,81.28,20900.0,31.9957,32.0509,31.9917,32.039,20900.0
2009-08-18 14:30:00,81.18,81.31,81.18,81.29,25200.0,31.9996,32.0509,31.9996,32.043,25200.0
2009-08-18 14:40:00,81.29,81.33,81.26,81.3,9800.0,32.043,32.0587,32.0311,32.0469,9800.0
2009-08-18 14:50:00,81.26,81.33,81.26,81.33,12300.0,32.0311,32.0587,32.0311,32.0587,12300.0
2009-08-18 15:00:00,81.31,81.36,81.31,81.36,9600.0,32.0509,32.0706,32.0509,32.0706,9600.0
2009-08-18 15:10:00,81.35,81.38,81.33,81.34,13300.0,32.0666,32.0784,32.0587,32.0627,13300.0
2009-08-18 15:20:00,81.33,81.38,81.33,81.36,8800.0,32.0587,32.0784,32.0587,32.0706,8800.0
2009-08-18 15:30:00,81.36,81.36,81.18,81.19,19300.0,32.0706,32.0706,31.9996,32.0036,19300.0
2009-08-18 15:40:00,81.2,81.39,81.2,81.21,18000.0,32.0075,32.0824,32.0075,32.0114,18000.0
2009-08-18 15:50:00,81.19,81.38,81.01,81.24,29400.0,32.0036,32.0784,31.9326,32.0233,29400.0
2009-08-19 09:30:00,81.14,81.2,80.5,80.59,53500.0,31.9838,32.0075,31.7316,31.767,53500.0
2009-08-19 09:40:00,80.6,80.91,80.54,80.75,13900.0,31.771,31.8932,31.7473,31.8301,13900.0
2009-08-19 09:50:00,80.75,81.11,80.75,80.93,7900.0,31.8301,31.972,31.8301,31.9011,7900.0
2009-08-19 10:00:00,80.9,81.08,80.9,81.08,6300.0,31.8892,31.9602,31.8892,31.9602,6300.0
2009-08-19 10:10:00,81.05,81.1,80.63,80.7,8800.0,31.9484,31.9681,31.7828,31.8104,8800.0
2009-08-19 10:20:00,80.75,80.75,80.6,80.61,10100.0,31.8301,31.8301,31.771,31.7749,10100.0
2009-08-19 10:30:00,80.69,80.84,80.62,80.77,23800.0,31.8065,31.8656,31.7789,31.838,23800.0
2009-08-19 10:40:00,80.73,80.9,80.73,80.81,4700.0,31.8222,31.8892,31.8222,31.8538,4700.0
2009-08-19 10:50:00,80.81,80.97,80.77,80.96,8800.0,31.8538,31.9168,31.838,31.9129,8800.0
2009-08-19 11:00:00,80.97,81.11,80.9,81.09,20200.0,31.9168,31.972,31.8892,31.9641,20200.0
2009-08-19 11:10:00,81.09,81.1,80.97,81.04,12200.0,31.9641,31.9681,31.9168,31.9444,12200.0
2009-08-19 11:20:00,80.85,81.08,80.84,81.07,3200.0,31.8695,31.9602,31.8656,31.9562,3200.0
2009-08-19 11:30:00,81.05,81.07,81.0,81.0,3200.0,31.9484,31.9562,31.9287,31.9287,3200.0
2009-08-19 11:40:00,81.05,81.06,80.93,81.04,7600.0,31.9484,31.9523,31.9011,31.9444,7600.0
2009-08-19 11:50:00,81.04,81.07,80.97,81.04,4000.0,31.9444,31.9562,31.9168,31.9444,4000.0
2009-08-19 12:00:00,81.07,81.19,81.0,81.19,3400.0,31.9562,32.0036,31.9287,32.0036,3400.0
2009-08-19 12:10:00,81.19,81.34,81.14,81.3,9500.0,32.0036,32.0627,31.9838,32.0469,9500.0
2009-08-19 12:20:00,81.27,81.33,81.1,81.15,8400.0,32.0351,32.0587,31.9681,31.9878,8400.0
2009-08-19 12:30:00,81.14,81.14,81.0,81.01,7800.0,31.9838,31.9838,31.9287,31.9326,7800.0
2009-08-19 12:40:00,81.05,81.1,80.98,80.98,3700.0,31.9484,31.9681,31.9208,31.9208,3700.0
2009-08-19 12:50:00,81.07,81.1,81.02,81.09,3400.0,31.9562,31.9681,31.9365,31.9641,3400.0
2009-08-19 13:00:00,81.09,81.09,81.0,81.09,3500.0,31.9641,31.9641,31.9287,31.9641,3500.0
2009-08-19 13:10:00,81.09,81.09,81.01,81.05,3000.0,31.9641,31.9641,31.9326,31.9484,3000.0
2009-08-19 13:20:00,81.06,81.1,81.0,81.0,6300.0,31.9523,31.9681,31.9287,31.9287,6300.0
2009-08-19 13:30:00,81.08,81.1,80.98,80.98,10800.0,31.9602,31.9681,31.9208,31.9208,10800.0
2009-08-19 13:40:00,80.98,81.08,80.98,80.98,6600.0,31.9208,31.9602,31.9208,31.9208,6600.0
2009-08-19 13:50:00,81.07,81.08,80.98,80.98,4700.0,31.9562,31.9602,31.9208,31.9208,4700.0
2009-08-19 14:00:00,80.98,81.08,80.98,81.03,9400.0,31.9208,31.9602,31.9208,31.9405,9400.0
2009-08-19 14:10:00,81.08,81.08,81.02,81.02,6900.0,31.9602,31.9602,31.9365,31.9365,6900.0
2009-08-19 14:20:00,81.05,81.12,81.04,81.12,3600.0,31.9484,31.976,31.9444,31.976,3600.0
2009-08-19 14:30:00,81.1,81.21,81.04,81.11,13100.0,31.9681,32.0114,31.9444,31.972,13100.0
2009-08-19 14:40:00,81.19,81.41,81.19,81.32,15500.0,32.0036,32.0903,32.0036,32.0548,15500.0
2009-08-19 14:50:00,81.35,81.41,81.2,81.29,9900.0,32.0666,32.0903,32.0075,32.043,9900.0
2009-08-19 15:00:00,81.22,81.3,81.19,81.26,12400.0,32.0154,32.0469,32.0036,32.0311,12400.0
2009-08-19 15:10:00,81.23,81.3,81.18,81.25,26000.0,32.0193,32.0469,31.9996,32.0272,26000.0
2009-08-19 15:20:00,81.15,81.24,81.15,81.22,13800.0,31.9878,32.0233,31.9878,32.0154,13800.0
2009-08-19 15:30:00,81.15,81.25,81.11,81.24,15800.0,31.9878,32.0272,31.972,32.0233,15800.0
2009-08-19 15:40:00,81.23,81.25,81.18,81.24,4700.0,32.0193,32.0272,31.9996,32.0233,4700.0
2009-08-19 15:50:00,81.26,81.58,81.25,81.58,86100.0,32.0311,32.1573,32.0272,32.1573,86100.0
2009-08-20 09:30:00,81.66,81.7,81.36,81.51,56100.0,32.1888,32.2046,32.0706,32.1297,56100.0
2009-08-20 09:40:00,81.52,81.54,81.27,81.45,23000.0,32.1336,32.1415,32.0351,32.106,23000.0
2009-08-20 09:50:00,81.41,81.68,81.3,81.39,16400.0,32.0903,32.1967,32.0469,32.0824,16400.0
2009-08-20 10:00:00,81.4,81.49,81.29,81.34,8600.0,32.0863,32.1218,32.043,32.0627,8600.0
2009-08-20 10:10:00,81.31,81.45,81.27,81.38,9000.0,32.0509,32.106,32.0351,32.0784,9000.0
2009-08-20 10:20:00,81.32,81.41,81.27,81.28,9600.0,32.0548,32.0903,32.0351,32.039,9600.0
2009-08-20 10:30:00,81.34,81.45,81.28,81.36,10200.0,32.0627,32.106,32.039,32.0706,10200.0
2009-08-20 10:40:00,81.44,81.44,81.3,81.37,6600.0,32.1021,32.1021,32.0469,32.0745,6600.0
2009-08-20 10:50:00,81.42,81.51,81.37,81.48,5000.0,32.0942,32.1297,32.0745,32.1179,5000.0
2009-08-20 11:00:00,81.39,81.46,81.36,81.36,4900.0,32.0824,32.11,32.0706,32.0706,4900.0
2009-08-20 11:10:00,81.4,81.4,81.26,81.36,8400.0,32.0863,32.0863,32.0311,32.0706,8400.0
2009-08-20 11:20:00,81.36,81.54,81.34,81.4,7300.0,32.0706,32.1415,32.0627,32.0863,7300.0
2009-08-20 11:30:00,81.44,81.53,81.38,81.38,8300.0,32.1021,32.1376,32.0784,32.0784,8300.0
2009-08-20 11:40:00,81.38,81.5,81.38,81.42,3900.0,32.0784,32.1257,32.0784,32.0942,3900.0
2009-08-20 11:50:00,81.42,81.51,81.42,81.51,4500.0,32.0942,32.1297,32.0942,32.1297,4500.0
2009-08-20 12:00:00,81.49,81.51,81.42,81.5,3100.0,32.1218,32.1297,32.0942,32.1257,3100.0
2009-08-20 12:10:00,81.5,81.5,81.42,81.42,6300.0,32.1257,32.1257,32.0942,32.0942,6300.0
2009-08-20 12:20:00,81.39,81.49,81.39,81.47,6000.0,32.0824,32.1218,32.0824,32.1139,6000.0
2009-08-20 12:30:00,81.42,81.51,81.38,81.39,20800.0,32.0942,32.1297,32.0784,32.0824,20800.0
2009-08-20 12:40:00,81.4,81.48,81.4,81.4,3400.0,32.0863,32.1179,32.0863,32.0863,3400.0
2009-08-20 12:50:00,81.46,81.5,81.4,81.42,18000.0,32.11,32.1257,32.0863,32.0942,18000.0
2009-08-20 13:00:00,81.44,81.45,81.39,81.45,13400.0,32.1021,32.106,32.0824,32.106,13400.0
2009-08-20 13:10:00,81.45,81.45,81.4,81.44,8700.0,32.106,32.106,32.0863,32.1021,8700.0
2009-08-20 13:20:00,81.45,81.5,81.43,81.45,23500.0,32.106,32.1257,32.0982,32.106,23500.0
2009-08-20 13:30:00,81.5,81.5,81.45,81.47,5500.0,32.1257,32.1257,32.106,32.1139,5500.0
2009-08-20 13:40:00,81.49,81.68,81.48,81.63,19300.0,32.1218,32.1967,32.1179,32.177,19300.0
2009-08-20 13:50:00,81.6,81.65,81.55,81.6,4700.0,32.1652,32.1849,32.1455,32.1652,4700.0
2009-08-20 14:00:00,81.6,81.63,81.54,81.59,15700.0,32.1652,32.177,32.1415,32.1612,15700.0
2009-08-20 14:10:00,81.6,81.6,81.57,81.6,10300.0,32.1652,32.1652,32.1533,32.1652,10300.0
2009-08-20 14:20:00,81.6,81.66,81.56,81.56,10300.0,32.1652,32.1888,32.1494,32.1494,10300.0
2009-08-20 14:30:00,81.56,81.6,81.55,81.58,9700.0,32.1494,32.1652,32.1455,32.1573,9700.0
2009-08-20 14:40:00,81.56,81.67,81.49,81.67,12500.0,32.1494,32.1928,32.1218,32.1928,12500.0
2009-08-20 14:50:00,81.6,81.6,81.55,81.6,7400.0,32.1652,32.1652,32.1455,32.1652,7400.0
2009-08-20 15:00:00,81.6,81.8,81.59,81.67,13500.0,32.1652,32.244,32.1612,32.1928,13500.0
2009-08-20 15:10:00,81.67,81.68,81.66,81.68,8100.0,32.1928,32.1967,32.1888,32.1967,8100.0
2009-08-20 15:20:00,81.69,81.78,81.68,81.76,16600.0,32.2006,32.2361,32.1967,32.2282,16600.0
2009-08-20 15:30:00,81.77,81.84,81.71,81.76,23600.0,32.2322,32.2598,32.2085,32.2282,23600.0
2009-08-20 15:40:00,81.76,81.8,81.73,81.75,12400.0,32.2282,32.244,32.2164,32.2243,12400.0
2009-08-20 15:50:00,81.75,81.83,81.28,81.31,75600.0,32.2243,32.2558,32.039,32.0509,75600.0
2009-08-21 09:30:00,81.7,81.75,81.52,81.59,15800.0,32.2046,32.2243,32.1336,32.1612,15800.0
2009-08-21 09:40:00,81.55,81.62,81.52,81.52,9000.0,32.1455,32.173,32.1336,32.1336,9000.0
2009-08-21 09:50:00,81.52,81.6,81.52,81.6,5400.0,32.1336,32.1652,32.1336,32.1652,5400.0
2009-08-21 10:00:00,81.62,81.83,81.59,81.82,8600.0,32.173,32.2558,32.1612,32.2519,8600.0
2009-08-21 10:10:00,81.82,82.06,81.8,82.02,17900.0,32.2519,32.3465,32.244,32.3307,17900.0
2009-08-21 10:20:00,82.03,82.11,82.01,82.1,14300.0,32.3347,32.3662,32.3268,32.3623,14300.0
2009-08-21 10:30:00,82.1,82.14,82.1,82.12,31900.0,32.3623,32.378,32.3623,32.3701,31900.0
2009-08-21 10:40:00,82.11,82.13,82.01,82.13,24900.0,32.3662,32.3741,32.3268,32.3741,24900.0
2009-08-21 10:50:00,82.07,82.2,82.07,82.18,19000.0,32.3504,32.4017,32.3504,32.3938,19000.0
2009-08-21 11:00:00,82.14,82.18,82.08,82.15,9800.0,32.378,32.3938,32.3544,32.382,9800.0
2009-08-21 11:10:00,82.15,82.15,82.11,82.15,14700.0,32.382,32.382,32.3662,32.382,14700.0
2009-08-21 11:20:00,82.15,82.15,82.14,82.15,11700.0,32.382,32.382,32.378,32.382,11700.0
2009-08-21 11:30:00,82.14,82.15,82.13,82.13,14000.0,32.378,32.382,32.3741,32.3741,14000.0
2009-08-21 11:40:00,82.14,82.15,82.12,82.14,25100.0,32.378,32.382,32.3701,32.378,25100.0
2009-08-21 11:50:00,82.14,82.18,82.12,82.15,35300.0,32.378,32.3938,32.3701,32.382,35300.0
2009-08-21 12:00:00,82.14,82.18,82.13,82.17,7400.0,32.378,32.3938,32.3741,32.3898,7400.0
2009-08-21 12:10:00,82.13,82.18,82.13,82.18,3400.0,32.3741,32.3938,32.3741,32.3938,3400.0
2009-08-21 12:20:00,82.17,82.23,82.15,82.22,41000.0,32.3898,32.4135,32.382,32.4096,41000.0
2009-08-21 12:30:00,82.2,82.21,82.19,82.21,4100.0,32.4017,32.4056,32.3977,32.4056,4100.0
2009-08-21 12:40:00,82.2,82.21,82.16,82.21,5200.0,32.4017,32.4056,32.3859,32.4056,5200.0
2009-08-21 12:50:00,82.21,82.21,82.19,82.21,5800.0,32.4056,32.4056,32.3977,32.4056,5800.0
2009-08-21 13:00:00,82.21,82.22,82.2,82.22,4200.0,32.4056,32.4096,32.4017,32.4096,4200.0
2009-08-21 13:10:00,82.19,82.23,82.19,82.23,4100.0,32.3977,32.4135,32.3977,32.4135,4100.0
2009-08-21 13:20:00,82.19,82.23,82.18,82.18,5500.0,32.3977,32.4135,32.3938,32.3938,5500.0
2009-08-21 13:30:00,82.18,82.23,82.18,82.23,3800.0,32.3938,32.4135,32.3938,32.4135,3800.0
2009-08-21 13:40:00,82.22,82.23,82.14,82.16,8600.0,32.4096,32.4135,32.378,32.3859,8600.0
2009-08-21 13:50:00,82.23,82.23,82.15,82.2,12400.0,32.4135,32.4135,32.382,32.4017,12400.0
2009-08-21 14:00:00,82.2,82.23,82.2,82.21,9100.0,32.4017,32.4135,32.4017,32.4056,9100.0
2009-08-21 14:10:00,82.18,82.22,82.18,82.21,8500.0,32.3938,32.4096,32.3938,32.4056,8500.0
2009-08-21 14:20:00,82.21,82.21,82.19,82.2,3600.0,32.4056,32.4056,32.3977,32.4017,3600.0
2009-08-21 14:30:00,82.21,82.22,82.18,82.22,11100.0,32.4056,32.4096,32.3938,32.4096,11100.0
2009-08-21 14:40:00,82.21,82.21,82.18,82.21,4500.0,32.4056,32.4056,32.3938,32.4056,4500.0
2009-08-21 14:50:00,82.22,82.22,82.2,82.2,11700.0,32.4096,32.4096,32.4017,32.4017,11700.0
2009-08-21 15:00:00,82.19,82.21,82.19,82.21,3200.0,32.3977,32.4056,32.3977,32.4056,3200.0
2009-08-21 15:10:00,82.19,82.23,82.19,82.22,36600.0,32.3977,32.4135,32.3977,32.4096,36600.0
2009-08-21 15:20:00,82.22,82.26,82.21,82.24,10300.0,32.4096,32.4253,32.4056,32.4174,10300.0
2009-08-21 15:30:00,82.24,82.25,82.06,82.1,20600.0,32.4174,32.4214,32.3465,32.3623,20600.0
2009-08-21 15:40:00,82.1,82.2,82.06,82.2,10500.0,32.3623,32.4017,32.3465,32.4017,10500.0
2009-08-21 15:50:00,82.2,82.29,82.2,82.25,28800.0,32.4017,32.4372,32.4017,32.4214,28800.0
2009-08-24 09:30:00,82.48,82.5,82.07,82.1,41200.0,32.512,32.5199,32.3504,32.3623,41200.0
2009-08-24 09:40:00,82.11,82.24,82.09,82.11,9000.0,32.3662,32.4174,32.3583,32.3662,9000.0
2009-08-24 09:50:00,82.2,82.22,82.12,82.13,3000.0,32.4017,32.4096,32.3701,32.3741,3000.0
2009-08-24 10:00:00,82.17,82.28,82.13,82.25,23800.0,32.3898,32.4332,32.3741,32.4214,23800.0
2009-08-24 10:10:00,82.15,82.29,82.15,82.24,9300.0,32.382,32.4372,32.382,32.4174,9300.0
2009-08-24 10:20:00,82.28,82.29,82.2,82.24,18900.0,32.4332,32.4372,32.4017,32.4174,18900.0
2009-08-24 10:30:00,82.22,82.29,82.21,82.27,37900.0,32.4096,32.4372,32.4056,32.4293,37900.0
2009-08-24 10:40:00,82.27,82.3,82.2,82.21,32700.0,32.4293,32.4411,32.4017,32.4056,32700.0
2009-08-24 10:50:00,82.24,82.3,82.2,82.23,12700.0,32.4174,32.4411,32.4017,32.4135,12700.0
2009-08-24 11:00:00,82.26,82.34,82.23,82.28,46100.0,32.4253,32.4569,32.4135,32.4332,46100.0
2009-08-24 11:10:00,82.27,82.37,82.26,82.34,8800.0,32.4293,32.4687,32.4253,32.4569,8800.0
2009-08-24 11:20:00,82.33,82.37,82.3,82.37,5800.0,32.4529,32.4687,32.4411,32.4687,5800.0
2009-08-24 11:30:00,82.34,82.39,82.32,82.36,28200.0,32.4569,32.4766,32.449,32.4647,28200.0
2009-08-24 11:40:00,82.36,82.38,82.3,82.3,21000.0,32.4647,32.4726,32.4411,32.4411,21000.0
2009-08-24 11:50:00,82.35,82.36,82.22,82.28,17700.0,32.4608,32.4647,32.4096,32.4332,17700.0
2009-08-24 12:00:00,82.21,82.27,82.12,82.12,16400.0,32.4056,32.4293,32.3701,32.3701,16400.0
2009-08-24 12:10:00,82.11,82.12,82.05,82.06,16100.0,32.3662,32.3701,32.3425,32.3465,16100.0
2009-08-24 12:20:00,82.08,82.1,82.06,82.09,18400.0,32.3544,32.3623,32.3465,32.3583,18400.0
2009-08-24 12:30:00,82.08,82.1,81.97,82.0,19400.0,32.3544,32.3623,32.311,32.3228,19400.0
2009-08-24 12:40:00,82.0,82.15,81.97,82.02,24400.0,32.3228,32.382,32.311,32.3307,24400.0
2009-08-24 12:50:00,82.07,82.08,81.98,81.98,10900.0,32.3504,32.3544,32.315,32.315,10900.0
2009-08-24 13:00:00,82.05,82.07,81.98,81.98,7300.0,32.3425,32.3504,32.315,32.315,7300.0
2009-08-24 13:10:00,81.98,82.05,81.89,81.89,22500.0,32.315,32.3425,32.2795,32.2795,22500.0
2009-08-24 13:20:00,81.89,82.0,81.89,81.98,10500.0,32.2795,32.3228,32.2795,32.315,10500.0
2009-08-24 13:30:00,81.93,82.0,81.89,81.95,54700.0,32.2952,32.3228,32.2795,32.3031,54700.0
2009-08-24 13:40:00,81.93,82.0,81.92,81.98,7100.0,32.2952,32.3228,32.2913,32.315,7100.0
2009-08-24 13:50:00,82.0,82.0,81.93,81.98,5000.0,32.3228,32.3228,32.2952,32.315,5000.0
2009-08-24 14:00:00,81.93,81.97,81.88,81.96,6700.0,32.2952,32.311,32.2755,32.3071,6700.0
2009-08-24 14:10:00,81.96,82.0,81.92,82.0,9600.0,32.3071,32.3228,32.2913,32.3228,9600.0
2009-08-24 14:20:00,82.0,82.01,81.93,82.0,11400.0,32.3228,32.3268,32.2952,32.3228,11400.0
2009-08-24 14:30:00,82.0,82.01,82.0,82.01,5500.0,32.3228,32.3268,32.3228,32.3268,5500.0
2009-08-24 14:40:00,82.0,82.24,82.0,82.04,25900.0,32.3228,32.4174,32.3228,32.3386,25900.0
2009-08-24 14:50:00,82.07,82.1,82.0,82.01,12600.0,32.3504,32.3623,32.3228,32.3268,12600.0
2009-08-24 15:00:00,82.01,82.07,81.85,81.93,42300.0,32.3268,32.3504,32.2637,32.2952,42300.0
2009-08-24 15:10:00,81.86,81.94,81.72,81.84,41700.0,32.2677,32.2992,32.2125,32.2598,41700.0
2009-08-24 15:20:00,81.83,81.93,81.72,81.82,23100.0,32.2558,32.2952,32.2125,32.2519,23100.0
2009-08-24 15:30:00,81.83,81.9,81.82,81.85,14000.0,32.2558,32.2834,32.2519,32.2637,14000.0
2009-08-24 15:40:00,81.85,81.98,81.85,81.89,16800.0,32.2637,32.315,32.2637,32.2795,16800.0
2009-08-24 15:50:00,81.92,82.12,81.85,81.95,64400.0,32.2913,32.3701,32.2637,32.3031,64400.0
2009-08-25 09:30:00,82.38,82.38,82.0,82.08,27700.0,32.4726,32.4726,32.3228,32.3544,27700.0
2009-08-25 09:40:00,82.03,82.1,82.03,82.1,5700.0,32.3347,32.3623,32.3347,32.3623,5700.0
2009-08-25 09:50:00,82.05,82.1,82.03,82.03,7600.0,32.3425,32.3623,32.3347,32.3347,7600.0
2009-08-25 10:00:00,82.08,82.15,81.96,82.09,27900.0,32.3544,32.382,32.3071,32.3583,27900.0
2009-08-25 10:10:00,82.03,82.14,81.98,82.07,7800.0,32.3347,32.378,32.315,32.3504,7800.0
2009-08-25 10:20:00,82.02,82.08,82.0,82.07,3000.0,32.3307,32.3544,32.3228,32.3504,3000.0
2009-08-25 10:30:00,82.03,82.07,81.97,82.0,7900.0,32.3347,32.3504,32.311,32.3228,7900.0
2009-08-25 10:40:00,82.01,82.01,81.88,81.93,8000.0,32.3268,32.3268,32.2755,32.2952,8000.0
2009-08-25 10:50:00,81.93,81.95,81.87,81.88,5600.0,32.2952,32.3031,32.2716,32.2755,5600.0
2009-08-25 11:00:00,81.94,81.95,81.86,81.93,4600.0,32.2992,32.3031,32.2677,32.2952,4600.0
2009-08-25 11:10:00,81.92,82.03,81.92,82.0,30500.0,32.2913,32.3347,32.2913,32.3228,30500.0
2009-08-25 11:20:00,81.97,82.05,81.97,82.04,21600.0,32.311,32.3425,32.311,32.3386,21600.0
2009-08-25 11:30:00,82.05,82.08,81.95,81.98,9400.0,32.3425,32.3544,32.3031,32.315,9400.0
2009-08-25 11:40:00,81.96,82.09,81.92,81.92,12700.0,32.3071,32.3583,32.2913,32.2913,12700.0
2009-08-25 11:50:00,81.92,81.94,81.9,81.9,10900.0,32.2913,32.2992,32.2834,32.2834,10900.0
2009-08-25 12:00:00,81.94,81.94,81.85,81.89,6200.0,32.2992,32.2992,32.2637,32.2795,6200.0
2009-08-25 12:10:00,81.87,81.93,81.85,81.85,7400.0,32.2716,32.2952,32.2637,32.2637,7400.0
2009-08-25 12:20:00,81.87,81.87,81.8,81.83,21000.0,32.2716,32.2716,32.244,32.2558,21000.0
2009-08-25 12:30:00,81.85,81.85,81.8,81.82,12200.0,32.2637,32.2637,32.244,32.2519,12200.0
2009-08-25 12:40:00,81.8,81.85,81.8,81.83,4700.0,32.244,32.2637,32.244,32.2558,4700.0
2009-08-25 12:50:00,81.84,81.86,81.82,81.83,5600.0,32.2598,32.2677,32.2519,32.2558,5600.0
2009-08-25 13:00:00,81.85,81.94,81.85,81.88,6000.0,32.2637,32.2992,32.2637,32.2755,6000.0
2009-08-25 13:10:00,81.89,81.93,81.88,81.92,3600.0,32.2795,32.2952,32.2755,32.2913,3600.0
2009-08-25 13:20:00,81.93,81.96,81.89,81.92,11900.0,32.2952,32.3071,32.2795,32.2913,11900.0
2009-08-25 13:30:00,81.97,81.97,81.91,81.94,5000.0,32.311,32.311,32.2874,32.2992,5000.0
2009-08-25 13:40:00,81.91,81.95,81.91,81.93,4800.0,32.2874,32.3031,32.2874,32.2952,4800.0
2009-08-25 13:50:00,81.91,81.95,81.91,81.95,7600.0,32.2874,32.3031,32.2874,32.3031,7600.0
2009-08-25 14:00:00,81.94,81.99,81.93,81.93,8900.0,32.2992,32.3189,32.2952,32.2952,8900.0
2009-08-25 14:10:00,81.97,81.97,81.92,81.94,14100.0,32.311,32.311,32.2913,32.2992,14100.0
2009-08-25 14:20:00,81.94,81.99,81.92,81.97,7800.0,32.2992,32.3189,32.2913,32.311,7800.0
2009-08-25 14:30:00,81.96,81.99,81.96,81.96,16600.0,32.3071,32.3189,32.3071,32.3071,16600.0
2009-08-25 14:40:00,81.96,81.98,81.92,81.97,32600.0,32.3071,32.315,32.2913,32.311,32600.0
2009-08-25 14:50:00,81.98,81.99,81.9,81.93,23000.0,32.315,32.3189,32.2834,32.2952,23000.0
2009-08-25 15:00:00,81.95,82.01,81.92,82.01,27600.0,32.3031,32.3268,32.2913,32.3268,27600.0
2009-08-25 15:10:00,82.0,82.1,82.0,82.08,20200.0,32.3228,32.3623,32.3228,32.3544,20200.0
2009-08-25 15:20:00,82.06,82.06,81.99,82.0,21400.0,32.3465,32.3465,32.3189,32.3228,21400.0
2009-08-25 15:30:00,82.01,82.07,81.98,82.07,18800.0,32.3268,32.3504,32.315,32.3504,18800.0
2009-08-25 15:40:00,82.07,82.19,82.03,82.05,20900.0,32.3504,32.3977,32.3347,32.3425,20900.0
2009-08-25 15:50:00,82.03,82.2,82.02,82.12,21900.0,32.3347,32.4017,32.3307,32.3701,21900.0
2009-08-26 09:30:00,82.34,82.35,82.04,82.25,11100.0,32.4569,32.4608,32.3386,32.4214,11100.0
2009-08-26 09:40:00,82.25,82.25,82.11,82.18,5100.0,32.4214,32.4214,32.3662,32.3938,5100.0
2009-08-26 09:50:00,82.18,82.18,81.97,81.98,16400.0,32.3938,32.3938,32.311,32.315,16400.0
2009-08-26 10:00:00,82.0,82.29,82.0,82.18,36500.0,32.3228,32.4372,32.3228,32.3938,36500.0
2009-08-26 10:10:00,82.22,82.27,82.12,82.12,16700.0,32.4096,32.4293,32.3701,32.3701,16700.0
2009-08-26 10:20:00,82.1,82.19,82.07,82.17,6500.0,32.3623,32.3977,32.3504,32.3898,6500.0
2009-08-26 10:30:00,82.15,82.27,82.14,82.21,15200.0,32.382,32.4293,32.378,32.4056,15200.0
2009-08-26 10:40:00,82.17,82.22,82.17,82.2,6300.0,32.3898,32.4096,32.3898,32.4017,6300.0
2009-08-26 10:50:00,82.17,82.22,82.09,82.17,13600.0,32.3898,32.4096,32.3583,32.3898,13600.0
2009-08-26 11:00:00,82.15,82.16,82.09,82.1,4600.0,32.382,32.3859,32.3583,32.3623,4600.0
2009-08-26 11:10:00,82.16,82.17,82.1,82.13,6200.0,32.3859,32.3898,32.3623,32.3741,6200.0
2009-08-26 11:20:00,82.12,82.18,82.1,82.14,14900.0,32.3701,32.3938,32.3623,32.378,14900.0
2009-08-26 11:30:00,82.12,82.18,82.11,82.11,17300.0,32.3701,32.3938,32.3662,32.3662,17300.0
2009-08-26 11:40:00,82.14,82.14,82.11,82.13,5900.0,32.378,32.378,32.3662,32.3741,5900.0
2009-08-26 11:50:00,82.13,82.14,82.12,82.13,22300.0,32.3741,32.378,32.3701,32.3741,22300.0
2009-08-26 12:00:00,82.13,82.25,82.13,82.18,11200.0,32.3741,32.4214,32.3741,32.3938,11200.0
2009-08-26 12:10:00,82.21,82.21,82.14,82.17,5300.0,32.4056,32.4056,32.378,32.3898,5300.0
2009-08-26 12:20:00,82.16,82.23,82.15,82.21,5000.0,32.3859,32.4135,32.382,32.4056,5000.0
2009-08-26 12:30:00,82.22,82.23,82.15,82.16,15900.0,32.4096,32.4135,32.382,32.3859,15900.0
2009-08-26 12:40:00,82.19,82.25,82.15,82.22,10000.0,32.3977,32.4214,32.382,32.4096,10000.0
2009-08-26 12:50:00,82.23,82.25,82.23,82.25,4700.0,32.4135,32.4214,32.4135,32.4214,4700.0
2009-08-26 13:00:00,82.26,82.26,82.23,82.26,4100.0,32.4253,32.4253,32.4135,32.4253,4100.0
2009-08-26 13:10:00,82.26,82.26,82.23,82.25,6700.0,32.4253,32.4253,32.4135,32.4214,6700.0
2009-08-26 13:20:00,82.23,82.28,82.23,82.24,9600.0,32.4135,32.4332,32.4135,32.4174,9600.0
2009-08-26 13:30:00,82.23,82.25,82.23,82.25,4700.0,32.4135,32.4214,32.4135,32.4214,4700.0
2009-08-26 13:40:00,82.25,82.34,82.25,82.33,11600.0,32.4214,32.4569,32.4214,32.4529,11600.0
2009-08-26 13:50:00,82.3,82.3,82.27,82.28,8400.0,32.4411,32.4411,32.4293,32.4332,8400.0
2009-08-26 14:00:00,82.28,82.35,82.28,82.35,5900.0,32.4332,32.4608,32.4332,32.4608,5900.0
2009-08-26 14:10:00,82.35,82.38,82.34,82.38,4200.0,32.4608,32.4726,32.4569,32.4726,4200.0
2009-08-26 14:20:00,82.36,82.39,82.32,82.37,6600.0,32.4647,32.4766,32.449,32.4687,6600.0
2009-08-26 14:30:00,82.39,82.39,82.36,82.37,12500.0,32.4766,32.4766,32.4647,32.4687,12500.0
2009-08-26 14:40:00,82.4,82.43,82.37,82.39,30500.0,32.4805,32.4923,32.4687,32.4766,30500.0
2009-08-26 14:50:00,82.39,82.45,82.37,82.37,6400.0,32.4766,32.5002,32.4687,32.4687,6400.0
2009-08-26 15:00:00,82.38,82.41,82.3,82.39,11200.0,32.4726,32.4845,32.4411,32.4766,11200.0
2009-08-26 15:10:00,82.37,82.45,82.37,82.43,7600.0,32.4687,32.5002,32.4687,32.4923,7600.0
2009-08-26 15:20:00,82.42,82.42,82.38,82.38,7800.0,32.4884,32.4884,32.4726,32.4726,7800.0
2009-08-26 15:30:00,82.39,82.42,82.38,82.41,16700.0,32.4766,32.4884,32.4726,32.4845,16700.0
2009-08-26 15:40:00,82.41,82.42,82.38,82.41,5000.0,32.4845,32.4884,32.4726,32.4845,5000.0
2009-08-26 15:50:00,82.4,82.42,82.3,82.3,21300.0,32.4805,32.4884,32.4411,32.4411,21300.0
2009-08-27 09:30:00,82.55,82.64,82.3,82.48,36400.0,32.5396,32.5751,32.4411,32.512,36400.0
2009-08-27 09:40:00,82.49,82.51,82.18,82.18,63100.0,32.516,32.5239,32.3938,32.3938,63100.0
2009-08-27 09:50:00,82.29,82.31,82.24,82.25,12700.0,32.4372,32.445,32.4174,32.4214,12700.0
2009-08-27 10:00:00,82.25,82.3,82.08,82.12,33500.0,32.4214,32.4411,32.3544,32.3701,33500.0
2009-08-27 10:10:00,82.11,82.17,82.11,82.13,26600.0,32.3662,32.3898,32.3662,32.3741,26600.0
2009-08-27 10:20:00,82.12,82.13,82.03,82.03,24600.0,32.3701,32.3741,32.3347,32.3347,24600.0
2009-08-27 10:30:00,82.04,82.08,82.03,82.04,8500.0,32.3386,32.3544,32.3347,32.3386,8500.0
2009-08-27 10:40:00,82.03,82.05,81.91,81.91,14500.0,32.3347,32.3425,32.2874,32.2874,14500.0
2009-08-27 10:50:00,81.95,82.12,81.9,81.95,15900.0,32.3031,32.3701,32.2834,32.3031,15900.0
2009-08-27 11:00:00,81.93,82.03,81.91,81.95,9000.0,32.2952,32.3347,32.2874,32.3031,9000.0
2009-08-27 11:10:00,81.95,81.98,81.9,81.94,23000.0,32.3031,32.315,32.2834,32.2992,23000.0
2009-08-27 11:20:00,81.9,81.98,81.88,81.95,11600.0,32.2834,32.315,32.2755,32.3031,11600.0
2009-08-27 11:30:00,81.96,82.1,81.93,82.06,25400.0,32.3071,32.3623,32.2952,32.3465,25400.0
2009-08-27 11:40:00,82.05,82.28,82.05,82.14,48400.0,32.3425,32.4332,32.3425,32.378,48400.0
2009-08-27 11:50:00,82.14,82.17,82.1,82.1,18700.0,32.378,32.3898,32.3623,32.3623,18700.0
2009-08-27 12:00:00,82.1,82.1,81.99,82.1,10400.0,32.3623,32.3623,32.3189,32.3623,10400.0
2009-08-27 12:10:00,82.06,82.1,82.06,82.1,9000.0,32.3465,32.3623,32.3465,32.3623,9000.0
2009-08-27 12:20:00,82.1,82.1,82.06,82.09,11600.0,32.3623,32.3623,32.3465,32.3583,11600.0
2009-08-27 12:30:00,82.09,82.23,82.08,82.18,28900.0,32.3583,32.4135,32.3544,32.3938,28900.0
2009-08-27 12:40:00,82.13,82.27,82.13,82.17,19400.0,32.3741,32.4293,32.3741,32.3898,19400.0
2009-08-27 12:50:00,82.21,82.24,82.13,82.22,8900.0,32.4056,32.4174,32.3741,32.4096,8900.0
2009-08-27 13:00:00,82.22,82.25,82.2,82.23,4900.0,32.4096,32.4214,32.4017,32.4135,4900.0
2009-08-27 13:10:00,82.24,82.24,82.1,82.11,3500.0,32.4174,32.4174,32.3623,32.3662,3500.0
2009-08-27 13:20:00,82.1,82.11,82.1,82.1,6100.0,32.3623,32.3662,32.3623,32.3623,6100.0
2009-08-27 13:30:00,82.11,82.19,82.1,82.14,3700.0,32.3662,32.3977,32.3623,32.378,3700.0
2009-08-27 13:40:00,82.11,82.21,82.11,82.19,7300.0,32.3662,32.4056,32.3662,32.3977,7300.0
2009-08-27 13:50:00,82.15,82.21,82.15,82.21,18500.0,32.382,32.4056,32.382,32.4056,18500.0
2009-08-27 14:00:00,82.21,82.28,82.2,82.21,6300.0,32.4056,32.4332,32.4017,32.4056,6300.0
2009-08-27 14:10:00,82.25,82.31,82.25,82.31,13500.0,32.4214,32.445,32.4214,32.445,13500.0
2009-08-27 14:20:00,82.29,82.32,82.26,82.29,33200.0,32.4372,32.449,32.4253,32.4372,33200.0
2009-08-27 14:30:00,82.33,82.33,82.15,82.23,142600.0,32.4529,32.4529,32.382,32.4135,142600.0
2009-08-27 14:40:00,82.23,82.23,82.21,82.21,11600.0,32.4135,32.4135,32.4056,32.4056,11600.0
2009-08-27 14:50:00,82.21,82.22,82.21,82.22,73200.0,32.4056,32.4096,32.4056,32.4096,73200.0
2009-08-27 15:00:00,82.22,82.22,82.17,82.22,10600.0,32.4096,32.4096,32.3898,32.4096,10600.0
2009-08-27 15:10:00,82.2,82.22,82.17,82.22,6500.0,32.4017,32.4096,32.3898,32.4096,6500.0
2009-08-27 15:20:00,82.19,82.22,82.17,82.2,26400.0,32.3977,32.4096,32.3898,32.4017,26400.0
2009-08-27 15:30:00,82.18,82.18,82.13,82.16,5300.0,32.3938,32.3938,32.3741,32.3859,5300.0
2009-08-27 15:40:00,82.16,82.16,82.05,82.06,62700.0,32.3859,32.3859,32.3425,32.3465,62700.0
2009-08-27 15:50:00,82.06,82.06,81.95,81.98,30100.0,32.3465,32.3465,32.3031,32.315,30100.0
2009-08-28 09:30:00,82.5,82.5,82.27,82.45,59800.0,32.5199,32.5199,32.4293,32.5002,59800.0
2009-08-28 09:40:00,82.44,82.44,82.32,82.33,7600.0,32.4963,32.4963,32.449,32.4529,7600.0
2009-08-28 09:50:00,82.37,82.37,82.25,82.25,7000.0,32.4687,32.4687,32.4214,32.4214,7000.0
2009-08-28 10:00:00,82.24,82.24,82.16,82.19,6800.0,32.4174,32.4174,32.3859,32.3977,6800.0
2009-08-28 10:10:00,82.18,82.29,82.12,82.26,9900.0,32.3938,32.4372,32.3701,32.4253,9900.0
2009-08-28 10:20:00,82.24,82.28,82.22,82.23,41700.0,32.4174,32.4332,32.4096,32.4135,41700.0
2009-08-28 10:30:00,82.22,82.22,82.18,82.21,9600.0,32.4096,32.4096,32.3938,32.4056,9600.0
2009-08-28 10:40:00,82.21,82.21,82.2,82.2,7400.0,32.4056,32.4056,32.4017,32.4017,7400.0
2009-08-28 10:50:00,82.21,82.25,82.2,82.25,7300.0,32.4056,32.4214,32.4017,32.4214,7300.0
2009-08-28 11:00:00,82.25,82.25,82.2,82.2,7400.0,32.4214,32.4214,32.4017,32.4017,7400.0
2009-08-28 11:10:00,82.2,82.21,82.2,82.21,11500.0,32.4017,32.4056,32.4017,32.4056,11500.0
2009-08-28 11:20:00,82.21,82.21,82.2,82.21,6500.0,32.4056,32.4056,32.4017,32.4056,6500.0
2009-08-28 11:30:00,82.21,82.4,82.21,82.36,8000.0,32.4056,32.4805,32.4056,32.4647,8000.0
2009-08-28 11:40:00,82.34,82.4,82.34,82.4,5900.0,32.4569,32.4805,32.4569,32.4805,5900.0
2009-08-28 11:50:00,82.39,82.4,82.38,82.39,7000.0,32.4766,32.4805,32.4726,32.4766,7000.0
2009-08-28 12:00:00,82.38,82.4,82.36,82.4,4300.0,32.4726,32.4805,32.4647,32.4805,4300.0
2009-08-28 12:10:00,82.4,82.49,82.37,82.38,62200.0,32.4805,32.516,32.4687,32.4726,62200.0
2009-08-28 12:20:00,82.4,82.42,82.34,82.4,17700.0,32.4805,32.4884,32.4569,32.4805,17700.0
2009-08-28 12:30:00,82.4,82.47,82.36,82.46,61100.0,32.4805,32.5081,32.4647,32.5042,61100.0
2009-08-28 12:40:00,82.45,82.5,82.43,82.43,13900.0,32.5002,32.5199,32.4923,32.4923,13900.0
2009-08-28 12:50:00,82.42,82.42,82.33,82.34,2000.0,32.4884,32.4884,32.4529,32.4569,2000.0
2009-08-28 13:00:00,82.34,82.39,82.34,82.37,2500.0,32.4569,32.4766,32.4569,32.4687,2500.0
2009-08-28 13:10:00,82.38,82.49,82.36,82.47,13200.0,32.4726,32.516,32.4647,32.5081,13200.0
2009-08-28 13:20:00,82.47,82.47,82.36,82.42,9700.0,32.5081,32.5081,32.4647,32.4884,9700.0
2009-08-28 13:30:00,82.37,82.42,82.37,82.42,200.0,32.4687,32.4884,32.4687,32.4884,200.0
2009-08-28 13:40:00,82.38,82.39,82.33,82.38,12300.0,32.4726,32.4766,32.4529,32.4726,12300.0
2009-08-28 13:50:00,82.38,82.38,82.34,82.36,10600.0,32.4726,32.4726,32.4569,32.4647,10600.0
2009-08-28 14:00:00,82.38,82.47,82.34,82.38,3800.0,32.4726,32.5081,32.4569,32.4726,3800.0
2009-08-28 14:10:00,82.43,82.43,82.37,82.41,4700.0,32.4923,32.4923,32.4687,32.4845,4700.0
2009-08-28 14:20:00,82.42,82.42,82.39,82.42,1500.0,32.4884,32.4884,32.4766,32.4884,1500.0
2009-08-28 14:30:00,82.41,82.42,82.36,82.42,2600.0,32.4845,32.4884,32.4647,32.4884,2600.0
2009-08-28 14:40:00,82.42,82.42,82.38,82.38,7400.0,32.4884,32.4884,32.4726,32.4726,7400.0
2009-08-28 14:50:00,82.39,82.41,82.38,82.39,1900.0,32.4766,32.4845,32.4726,32.4766,1900.0
2009-08-28 15:00:00,82.39,82.39,82.36,82.37,6000.0,32.4766,32.4766,32.4647,32.4687,6000.0
2009-08-28 15:10:00,82.38,82.39,82.37,82.38,35800.0,32.4726,32.4766,32.4687,32.4726,35800.0
2009-08-28 15:20:00,82.38,82.38,82.34,82.36,7800.0,32.4726,32.4726,32.4569,32.4647,7800.0
2009-08-28 15:30:00,82.36,82.39,82.34,82.39,5100.0,32.4647,32.4766,32.4569,32.4766,5100.0
2009-08-28 15:40:00,82.38,82.39,82.35,82.37,9300.0,32.4726,32.4766,32.4608,32.4687,9300.0
2009-08-28 15:50:00,82.37,82.47,82.36,82.38,19100.0,32.4687,32.5081,32.4647,32.4726,19100.0
2009-08-31 09:30:00,82.4,82.5,82.21,82.27,15800.0,32.4805,32.5199,32.4056,32.4293,15800.0
2009-08-31 09:40:00,82.2,82.34,82.2,82.25,8200.0,32.4017,32.4569,32.4017,32.4214,8200.0
2009-08-31 09:50:00,82.25,82.32,82.25,82.32,15600.0,32.4214,32.449,32.4214,32.449,15600.0
2009-08-31 10:00:00,82.33,82.38,82.3,82.35,31300.0,32.4529,32.4726,32.4411,32.4608,31300.0
2009-08-31 10:10:00,82.36,82.44,82.35,82.42,56800.0,32.4647,32.4963,32.4608,32.4884,56800.0
2009-08-31 10:20:00,82.4,82.44,82.37,82.4,14200.0,32.4805,32.4963,32.4687,32.4805,14200.0
2009-08-31 10:30:00,82.42,82.44,82.31,82.39,25700.0,32.4884,32.4963,32.445,32.4766,25700.0
2009-08-31 10:40:00,82.32,82.39,82.3,82.36,7400.0,32.449,32.4766,32.4411,32.4647,7400.0
2009-08-31 10:50:00,82.36,82.44,82.31,82.38,12500.0,32.4647,32.4963,32.445,32.4726,12500.0
2009-08-31 11:00:00,82.33,82.38,82.31,82.36,10600.0,32.4529,32.4726,32.445,32.4647,10600.0
2009-08-31 11:10:00,82.35,82.39,82.33,82.36,9500.0,32.4608,32.4766,32.4529,32.4647,9500.0
2009-08-31 11:20:00,82.34,82.34,82.02,82.1,33200.0,32.4569,32.4569,32.3307,32.3623,33200.0
2009-08-31 11:30:00,82.12,82.16,82.09,82.15,9800.0,32.3701,32.3859,32.3583,32.382,9800.0
2009-08-31 11:40:00,82.11,82.22,82.1,82.1,7900.0,32.3662,32.4096,32.3623,32.3623,7900.0
2009-08-31 11:50:00,82.11,82.2,82.1,82.15,3600.0,32.3662,32.4017,32.3623,32.382,3600.0
2009-08-31 12:00:00,82.15,82.3,82.14,82.28,7600.0,32.382,32.4411,32.378,32.4332,7600.0
2009-08-31 12:10:00,82.26,82.33,82.24,82.33,2800.0,32.4253,32.4529,32.4174,32.4529,2800.0
2009-08-31 12:20:00,82.33,82.45,82.32,82.38,9000.0,32.4529,32.5002,32.449,32.4726,9000.0
2009-08-31 12:30:00,82.39,82.42,82.35,82.39,7300.0,32.4766,32.4884,32.4608,32.4766,7300.0
2009-08-31 12:40:00,82.39,82.4,82.35,82.35,3000.0,32.4766,32.4805,32.4608,32.4608,3000.0
2009-08-31 12:50:00,82.4,82.4,82.32,82.38,12500.0,32.4805,32.4805,32.449,32.4726,12500.0
2009-08-31 13:00:00,82.38,82.4,82.33,82.34,5600.0,32.4726,32.4805,32.4529,32.4569,5600.0
2009-08-31 13:10:00,82.34,82.42,82.32,82.38,7200.0,32.4569,32.4884,32.449,32.4726,7200.0
2009-08-31 13:20:00,82.37,82.42,82.33,82.4,9500.0,32.4687,32.4884,32.4529,32.4805,9500.0
2009-08-31 13:30:00,82.33,82.41,82.33,82.38,5600.0,32.4529,32.4845,32.4529,32.4726,5600.0
2009-08-31 13:40:00,82.38,82.39,82.36,82.38,3400.0,32.4726,32.4766,32.4647,32.4726,3400.0
2009-08-31 13:50:00,82.39,82.39,82.36,82.39,4900.0,32.4766,32.4766,32.4647,32.4766,4900.0
2009-08-31 14:00:00,82.39,82.42,82.31,82.32,8800.0,32.4766,32.4884,32.445,32.449,8800.0
2009-08-31 14:10:00,82.42,82.42,82.05,82.3,11500.0,32.4884,32.4884,32.3425,32.4411,11500.0
2009-08-31 14:20:00,82.32,82.41,82.31,82.41,7200.0,32.449,32.4845,32.445,32.4845,7200.0
2009-08-31 14:30:00,82.45,82.45,82.43,82.45,5000.0,32.5002,32.5002,32.4923,32.5002,5000.0
2009-08-31 14:40:00,82.44,82.45,82.4,82.4,7100.0,32.4963,32.5002,32.4805,32.4805,7100.0
2009-08-31 14:50:00,82.43,82.43,82.39,82.4,3900.0,32.4923,32.4923,32.4766,32.4805,3900.0
2009-08-31 15:00:00,82.39,82.4,82.33,82.36,4600.0,32.4766,32.4805,32.4529,32.4647,4600.0
2009-08-31 15:10:00,82.35,82.37,82.35,82.36,5500.0,32.4608,32.4687,32.4608,32.4647,5500.0
2009-08-31 15:20:00,82.35,82.35,82.28,82.28,13100.0,32.4608,32.4608,32.4332,32.4332,13100.0
2009-08-31 15:30:00,82.31,82.46,82.28,82.43,19500.0,32.445,32.5042,32.4332,32.4923,19500.0
2009-08-31 15:40:00,82.41,82.43,82.38,82.4,9100.0,32.4845,32.4923,32.4726,32.4805,9100.0
2009-08-31 15:50:00,82.4,82.41,82.3,82.3,31100.0,32.4805,32.4845,32.4411,32.4411,31100.0
2009-09-01 09:30:00,81.68,81.68,81.4,81.62,40200.0,32.4765,32.4765,32.3651,32.4526,40200.0
2009-09-01 09:40:00,81.63,81.65,81.5,81.55,19100.0,32.4566,32.4645,32.4049,32.4248,19100.0
2009-09-01 09:50:00,81.55,81.55,81.5,81.54,5900.0,32.4248,32.4248,32.4049,32.4208,5900.0
2009-09-01 10:00:00,81.54,81.65,81.51,81.55,29200.0,32.4208,32.4645,32.4089,32.4248,29200.0
2009-09-01 10:10:00,81.56,81.58,81.45,81.5,6600.0,32.4288,32.4367,32.385,32.4049,6600.0
2009-09-01 10:20:00,81.52,81.57,81.51,81.56,7500.0,32.4128,32.4327,32.4089,32.4288,7500.0
2009-09-01 10:30:00,81.58,81.58,81.46,81.48,3900.0,32.4367,32.4367,32.389,32.3969,3900.0
2009-09-01 10:40:00,81.48,81.5,81.47,81.5,4900.0,32.3969,32.4049,32.393,32.4049,4900.0
2009-09-01 10:50:00,81.49,81.5,81.46,81.5,27800.0,32.4009,32.4049,32.389,32.4049,27800.0
2009-09-01 11:00:00,81.5,81.5,81.43,81.5,8300.0,32.4049,32.4049,32.3771,32.4049,8300.0
2009-09-01 11:10:00,81.5,81.5,81.23,81.23,14700.0,32.4049,32.4049,32.2975,32.2975,14700.0
2009-09-01 11:20:00,81.24,81.25,81.03,81.03,36900.0,32.3015,32.3055,32.218,32.218,36900.0
2009-09-01 11:30:00,81.03,81.03,80.75,80.75,29300.0,32.218,32.218,32.1067,32.1067,29300.0
2009-09-01 11:40:00,80.84,80.84,80.6,80.65,41500.0,32.1425,32.1425,32.0471,32.0669,41500.0
2009-09-01 11:50:00,80.64,81.02,80.62,80.79,31800.0,32.063,32.214,32.055,32.1226,31800.0
2009-09-01 12:00:00,80.75,80.8,80.61,80.65,24800.0,32.1067,32.1266,32.051,32.0669,24800.0
2009-09-01 12:10:00,80.67,80.67,80.64,80.66,21000.0,32.0749,32.0749,32.063,32.0709,21000.0
2009-09-01 12:20:00,80.64,80.7,80.64,80.69,17700.0,32.063,32.0868,32.063,32.0828,17700.0
2009-09-01 12:30:00,80.67,80.76,80.65,80.75,8600.0,32.0749,32.1107,32.0669,32.1067,8600.0
2009-09-01 12:40:00,80.76,80.8,80.7,80.8,11200.0,32.1107,32.1266,32.0868,32.1266,11200.0
2009-09-01 12:50:00,80.8,80.95,80.79,80.94,11800.0,32.1266,32.1862,32.1226,32.1822,11800.0
2009-09-01 13:00:00,80.9,81.0,80.81,80.89,7100.0,32.1663,32.2061,32.1305,32.1624,7100.0
2009-09-01 13:10:00,80.83,81.0,80.82,80.99,21100.0,32.1385,32.2061,32.1345,32.2021,21100.0
2009-09-01 13:20:00,80.99,81.02,80.96,81.02,10900.0,32.2021,32.214,32.1902,32.214,10900.0
2009-09-01 13:30:00,81.0,81.11,80.98,81.11,6000.0,32.2061,32.2498,32.1981,32.2498,6000.0
2009-09-01 13:40:00,81.11,81.11,81.0,81.01,3500.0,32.2498,32.2498,32.2061,32.2101,3500.0
2009-09-01 13:50:00,81.0,81.11,81.0,81.1,8900.0,32.2061,32.2498,32.2061,32.2459,8900.0
2009-09-01 14:00:00,81.1,81.14,81.06,81.06,6400.0,32.2459,32.2618,32.23,32.23,6400.0
2009-09-01 14:10:00,81.01,81.22,81.01,81.04,6100.0,32.2101,32.2936,32.2101,32.222,6100.0
2009-09-01 14:20:00,81.03,81.05,80.97,81.0,17500.0,32.218,32.226,32.1942,32.2061,17500.0
2009-09-01 14:30:00,81.0,81.09,80.98,81.0,12900.0,32.2061,32.2419,32.1981,32.2061,12900.0
2009-09-01 14:40:00,81.02,81.09,81.0,81.05,4400.0,32.214,32.2419,32.2061,32.226,4400.0
2009-09-01 14:50:00,81.03,81.09,80.99,81.01,18200.0,32.218,32.2419,32.2021,32.2101,18200.0
2009-09-01 15:00:00,81.05,81.26,80.99,81.26,18500.0,32.226,32.3095,32.2021,32.3095,18500.0
2009-09-01 15:10:00,81.29,81.5,81.19,81.49,13800.0,32.3214,32.4049,32.2816,32.4009,13800.0
2009-09-01 15:20:00,81.5,81.58,81.41,81.47,15600.0,32.4049,32.4367,32.3691,32.393,15600.0
2009-09-01 15:30:00,81.51,81.59,81.45,81.45,15600.0,32.4089,32.4407,32.385,32.385,15600.0
2009-09-01 15:40:00,81.48,81.49,81.22,81.3,13700.0,32.3969,32.4009,32.2936,32.3254,13700.0
2009-09-01 15:50:00,81.25,81.3,80.87,80.87,70600.0,32.3055,32.3254,32.1544,32.1544,70600.0
2009-09-02 09:30:00,80.85,80.89,80.65,80.65,32100.0,32.1465,32.1624,32.0669,32.0669,32100.0
2009-09-02 09:40:00,80.65,80.66,80.65,80.65,18300.0,32.0669,32.0709,32.0669,32.0669,18300.0
2009-09-02 09:50:00,80.65,80.66,80.55,80.63,19500.0,32.0669,32.0709,32.0272,32.059,19500.0
2009-09-02 10:00:00,80.57,80.74,80.56,80.62,17900.0,32.0351,32.1027,32.0311,32.055,17900.0
2009-09-02 10:10:00,80.6,80.66,80.6,80.65,4700.0,32.0471,32.0709,32.0471,32.0669,4700.0
2009-09-02 10:20:00,80.65,80.72,80.64,80.64,6600.0,32.0669,32.0948,32.063,32.063,6600.0
2009-09-02 10:30:00,80.65,80.8,80.64,80.8,6600.0,32.0669,32.1266,32.063,32.1266,6600.0
2009-09-02 10:40:00,80.79,80.81,80.75,80.79,18900.0,32.1226,32.1305,32.1067,32.1226,18900.0
2009-09-02 10:50:00,80.78,80.83,80.65,80.78,24100.0,32.1186,32.1385,32.0669,32.1186,24100.0
2009-09-02 11:00:00,80.78,80.83,80.7,80.7,14500.0,32.1186,32.1385,32.0868,32.0868,14500.0
2009-09-02 11:10:00,80.71,80.75,80.6,80.64,15100.0,32.0908,32.1067,32.0471,32.063,15100.0
2009-09-02 11:20:00,80.63,80.68,80.6,80.64,8400.0,32.059,32.0789,32.0471,32.063,8400.0
2009-09-02 11:30:00,80.6,80.67,80.6,80.67,17700.0,32.0471,32.0749,32.0471,32.0749,17700.0
2009-09-02 11:40:00,80.65,80.65,80.42,80.43,16000.0,32.0669,32.0669,31.9755,31.9795,16000.0
2009-09-02 11:50:00,80.49,80.49,80.4,80.4,4100.0,32.0033,32.0033,31.9675,31.9675,4100.0
2009-09-02 12:00:00,80.42,80.45,80.29,80.32,31800.0,31.9755,31.9874,31.9238,31.9357,31800.0
2009-09-02 12:10:00,80.33,80.35,80.27,80.27,23200.0,31.9397,31.9477,31.9158,31.9158,23200.0
2009-09-02 12:20:00,80.27,80.27,80.1,80.18,10900.0,31.9158,31.9158,31.8482,31.8801,10900.0
2009-09-02 12:30:00,80.19,80.3,80.16,80.26,4200.0,31.884,31.9278,31.8721,31.9119,4200.0
2009-09-02 12:40:00,80.23,80.33,80.19,80.23,6400.0,31.8999,31.9397,31.884,31.8999,6400.0
2009-09-02 12:50:00,80.25,80.35,80.2,80.28,10200.0,31.9079,31.9477,31.888,31.9198,10200.0
2009-09-02 13:00:00,80.28,80.32,80.21,80.32,3300.0,31.9198,31.9357,31.892,31.9357,3300.0
2009-09-02 13:10:00,80.25,80.31,80.15,80.24,6600.0,31.9079,31.9317,31.8681,31.9039,6600.0
2009-09-02 13:20:00,80.21,80.3,80.15,80.27,10300.0,31.892,31.9278,31.8681,31.9158,10300.0
2009-09-02 13:30:00,80.27,80.3,80.21,80.26,10100.0,31.9158,31.9278,31.892,31.9119,10100.0
2009-09-02 13:40:00,80.27,80.27,80.21,80.23,9200.0,31.9158,31.9158,31.892,31.8999,9200.0
2009-09-02 13:50:00,80.21,80.3,80.18,80.28,14600.0,31.892,31.9278,31.8801,31.9198,14600.0
2009-09-02 14:00:00,80.32,80.35,80.26,80.28,9300.0,31.9357,31.9477,31.9119,31.9198,9300.0
2009-09-02 14:10:00,80.3,80.35,80.28,80.35,12500.0,31.9278,31.9477,31.9198,31.9477,12500.0
2009-09-02 14:20:00,80.33,80.48,80.33,80.45,11300.0,31.9397,31.9993,31.9397,31.9874,11300.0
2009-09-02 14:30:00,80.46,80.5,80.42,80.48,9500.0,31.9914,32.0073,31.9755,31.9993,9500.0
2009-09-02 14:40:00,80.49,80.64,80.44,80.59,29000.0,32.0033,32.063,31.9834,32.0431,29000.0
2009-09-02 14:50:00,80.6,80.63,80.45,80.46,18800.0,32.0471,32.059,31.9874,31.9914,18800.0
2009-09-02 15:00:00,80.51,80.64,80.45,80.64,19900.0,32.0113,32.063,31.9874,32.063,19900.0
2009-09-02 15:10:00,80.6,80.67,80.53,80.62,27100.0,32.0471,32.0749,32.0192,32.055,27100.0
2009-09-02 15:20:00,80.66,80.72,80.62,80.67,4300.0,32.0709,32.0948,32.055,32.0749,4300.0
2009-09-02 15:30:00,80.65,80.81,80.64,80.8,18900.0,32.0669,32.1305,32.063,32.1266,18900.0
2009-09-02 15:40:00,80.8,80.83,80.66,80.76,21100.0,32.1266,32.1385,32.0709,32.1107,21100.0
2009-09-02 15:50:00,80.75,80.82,80.4,80.41,53200.0,32.1067,32.1345,31.9675,31.9715,53200.0
2009-09-03 09:30:00,80.69,80.93,80.67,80.75,18600.0,32.0828,32.1783,32.0749,32.1067,18600.0
2009-09-03 09:40:00,80.73,80.79,80.7,80.79,6000.0,32.0987,32.1226,32.0868,32.1226,6000.0
2009-09-03 09:50:00,80.79,81.08,80.74,80.9,14200.0,32.1226,32.2379,32.1027,32.1663,14200.0
2009-09-03 10:00:00,80.9,80.9,80.78,80.88,12900.0,32.1663,32.1663,32.1186,32.1584,12900.0
2009-09-03 10:10:00,80.87,80.88,80.83,80.88,6200.0,32.1544,32.1584,32.1385,32.1584,6200.0
2009-09-03 10:20:00,80.83,80.88,80.76,80.76,8300.0,32.1385,32.1584,32.1107,32.1107,8300.0
2009-09-03 10:30:00,80.79,80.86,80.79,80.86,7600.0,32.1226,32.1504,32.1226,32.1504,7600.0
2009-09-03 10:40:00,80.86,80.86,80.73,80.78,26200.0,32.1504,32.1504,32.0987,32.1186,26200.0
2009-09-03 10:50:00,80.73,80.8,80.73,80.79,11700.0,32.0987,32.1266,32.0987,32.1226,11700.0
2009-09-03 11:00:00,80.79,80.86,80.78,80.86,17700.0,32.1226,32.1504,32.1186,32.1504,17700.0
2009-09-03 11:10:00,80.86,81.05,80.85,80.89,5000.0,32.1504,32.226,32.1465,32.1624,5000.0
2009-09-03 11:20:00,80.87,80.87,80.7,80.74,28600.0,32.1544,32.1544,32.0868,32.1027,28600.0
2009-09-03 11:30:00,80.74,80.79,80.72,80.79,9800.0,32.1027,32.1226,32.0948,32.1226,9800.0
2009-09-03 11:40:00,80.79,80.89,80.77,80.89,9500.0,32.1226,32.1624,32.1146,32.1624,9500.0
2009-09-03 11:50:00,80.89,80.89,80.65,80.65,34500.0,32.1624,32.1624,32.0669,32.0669,34500.0
2009-09-03 12:00:00,80.73,80.74,80.62,80.65,13400.0,32.0987,32.1027,32.055,32.0669,13400.0
2009-09-03 12:10:00,80.65,80.65,80.59,80.6,9400.0,32.0669,32.0669,32.0431,32.0471,9400.0
2009-09-03 12:20:00,80.61,80.61,80.56,80.6,13000.0,32.051,32.051,32.0311,32.0471,13000.0
2009-09-03 12:30:00,80.59,80.72,80.59,80.63,16200.0,32.0431,32.0948,32.0431,32.059,16200.0
2009-09-03 12:40:00,80.65,80.66,80.63,80.66,1600.0,32.0669,32.0709,32.059,32.0709,1600.0
2009-09-03 12:50:00,80.66,80.7,80.65,80.7,2200.0,32.0709,32.0868,32.0669,32.0868,2200.0
2009-09-03 13:00:00,80.69,80.72,80.67,80.72,2500.0,32.0828,32.0948,32.0749,32.0948,2500.0
2009-09-03 13:10:00,80.71,80.81,80.65,80.72,7500.0,32.0908,32.1305,32.0669,32.0948,7500.0
2009-09-03 13:20:00,80.77,80.77,80.59,80.72,6600.0,32.1146,32.1146,32.0431,32.0948,6600.0
2009-09-03 13:30:00,80.65,80.74,80.5,80.51,13900.0,32.0669,32.1027,32.0073,32.0113,13900.0
2009-09-03 13:40:00,80.62,80.73,80.45,80.73,15100.0,32.055,32.0987,31.9874,32.0987,15100.0
2009-09-03 13:50:00,80.61,80.64,80.56,80.62,5200.0,32.051,32.063,32.0311,32.055,5200.0
2009-09-03 14:00:00,80.61,80.76,80.61,80.68,11200.0,32.051,32.1107,32.051,32.0789,11200.0
2009-09-03 14:10:00,80.7,80.7,80.65,80.68,7300.0,32.0868,32.0868,32.0669,32.0789,7300.0
2009-09-03 14:20:00,80.67,80.68,80.65,80.68,6700.0,32.0749,32.0789,32.0669,32.0789,6700.0
2009-09-03 14:30:00,80.68,80.68,80.6,80.68,9100.0,32.0789,32.0789,32.0471,32.0789,9100.0
2009-09-03 14:40:00,80.65,80.69,80.6,80.64,16300.0,32.0669,32.0828,32.0471,32.063,16300.0
2009-09-03 14:50:00,80.62,80.7,80.62,80.7,10400.0,32.055,32.0868,32.055,32.0868,10400.0
2009-09-03 15:00:00,80.67,80.7,80.61,80.63,3800.0,32.0749,32.0868,32.051,32.059,3800.0
2009-09-03 15:10:00,80.63,80.7,80.62,80.69,11700.0,32.059,32.0868,32.055,32.0828,11700.0
2009-09-03 15:20:00,80.69,80.76,80.67,80.67,7500.0,32.0828,32.1107,32.0749,32.0749,7500.0
2009-09-03 15:30:00,80.68,80.89,80.63,80.88,17900.0,32.0789,32.1624,32.059,32.1584,17900.0
2009-09-03 15:40:00,80.88,80.98,80.86,80.93,15000.0,32.1584,32.1981,32.1504,32.1783,15000.0
2009-09-03 15:50:00,80.93,81.0,80.87,80.9,28900.0,32.1783,32.2061,32.1544,32.1663,28900.0
2009-09-04 09:30:00,81.18,81.33,80.99,81.18,23300.0,32.2777,32.3373,32.2021,32.2777,23300.0
2009-09-04 09:40:00,81.24,81.25,81.0,81.14,31900.0,32.3015,32.3055,32.2061,32.2618,31900.0
2009-09-04 09:50:00,81.14,81.25,81.14,81.17,23100.0,32.2618,32.3055,32.2618,32.2737,23100.0
2009-09-04 10:00:00,81.13,81.25,81.13,81.24,25700.0,32.2578,32.3055,32.2578,32.3015,25700.0
2009-09-04 10:10:00,81.2,81.31,81.2,81.3,28300.0,32.2856,32.3294,32.2856,32.3254,28300.0
2009-09-04 10:20:00,81.3,81.31,81.27,81.3,16600.0,32.3254,32.3294,32.3134,32.3254,16600.0
2009-09-04 10:30:00,81.28,81.4,81.26,81.32,12600.0,32.3174,32.3651,32.3095,32.3333,12600.0
2009-09-04 10:40:00,81.31,81.34,81.29,81.33,31300.0,32.3294,32.3413,32.3214,32.3373,31300.0
2009-09-04 10:50:00,81.32,81.32,81.25,81.28,16300.0,32.3333,32.3333,32.3055,32.3174,16300.0
2009-09-04 11:00:00,81.28,81.32,81.25,81.28,8300.0,32.3174,32.3333,32.3055,32.3174,8300.0
2009-09-04 11:10:00,81.27,81.29,81.26,81.26,5300.0,32.3134,32.3214,32.3095,32.3095,5300.0
2009-09-04 11:20:00,81.26,81.32,81.21,81.26,16600.0,32.3095,32.3333,32.2896,32.3095,16600.0
2009-09-04 11:30:00,81.26,81.35,81.26,81.35,16000.0,32.3095,32.3453,32.3095,32.3453,16000.0
2009-09-04 11:40:00,81.35,81.35,81.32,81.33,7700.0,32.3453,32.3453,32.3333,32.3373,7700.0
2009-09-04 11:50:00,81.33,81.34,81.25,81.34,8100.0,32.3373,32.3413,32.3055,32.3413,8100.0
2009-09-04 12:00:00,81.34,81.71,81.34,81.69,32200.0,32.3413,32.4884,32.3413,32.4804,32200.0
2009-09-04 12:10:00,81.69,81.82,81.39,81.55,51400.0,32.4804,32.5321,32.3612,32.4248,51400.0
2009-09-04 12:20:00,81.55,81.73,81.45,81.73,7600.0,32.4248,32.4963,32.385,32.4963,7600.0
2009-09-04 12:30:00,81.69,81.77,81.63,81.68,13900.0,32.4804,32.5123,32.4566,32.4765,13900.0
2009-09-04 12:40:00,81.68,81.77,81.63,81.75,10900.0,32.4765,32.5123,32.4566,32.5043,10900.0
2009-09-04 12:50:00,81.72,81.79,81.6,81.66,24700.0,32.4924,32.5202,32.4447,32.4685,24700.0
2009-09-04 13:00:00,81.74,81.78,81.73,81.78,4400.0,32.5003,32.5162,32.4963,32.5162,4400.0
2009-09-04 13:10:00,81.77,81.78,81.66,81.77,8700.0,32.5123,32.5162,32.4685,32.5123,8700.0
2009-09-04 13:20:00,81.77,81.81,81.73,81.75,8300.0,32.5123,32.5282,32.4963,32.5043,8300.0
2009-09-04 13:30:00,81.74,81.82,81.67,81.71,17100.0,32.5003,32.5321,32.4725,32.4884,17100.0
2009-09-04 13:40:00,81.67,81.81,81.67,81.78,11000.0,32.4725,32.5282,32.4725,32.5162,11000.0
2009-09-04 13:50:00,81.79,81.82,81.77,81.82,7000.0,32.5202,32.5321,32.5123,32.5321,7000.0
2009-09-04 14:00:00,81.81,81.85,81.75,81.79,11000.0,32.5282,32.5441,32.5043,32.5202,11000.0
2009-09-04 14:10:00,81.8,81.85,81.8,81.83,14500.0,32.5242,32.5441,32.5242,32.5361,14500.0
2009-09-04 14:20:00,81.83,81.85,81.81,81.84,7500.0,32.5361,32.5441,32.5282,32.5401,7500.0
2009-09-04 14:30:00,81.84,81.85,81.84,81.85,10600.0,32.5401,32.5441,32.5401,32.5441,10600.0
2009-09-04 14:40:00,81.85,81.85,81.84,81.85,3700.0,32.5441,32.5441,32.5401,32.5441,3700.0
2009-09-04 14:50:00,81.84,81.85,81.75,81.76,10900.0,32.5401,32.5441,32.5043,32.5083,10900.0
2009-09-04 15:00:00,81.78,81.85,81.76,81.83,17000.0,32.5162,32.5441,32.5083,32.5361,17000.0
2009-09-04 15:10:00,81.82,81.83,81.8,81.83,6400.0,32.5321,32.5361,32.5242,32.5361,6400.0
2009-09-04 15:20:00,81.84,81.87,81.83,81.85,7500.0,32.5401,32.552,32.5361,32.5441,7500.0
2009-09-04 15:30:00,81.85,81.87,81.83,81.85,10900.0,32.5441,32.552,32.5361,32.5441,10900.0
2009-09-04 15:40:00,81.85,81.9,81.84,81.88,24100.0,32.5441,32.5639,32.5401,32.556,24100.0
2009-09-04 15:50:00,81.9,81.91,81.65,81.65,39800.0,32.5639,32.5679,32.4645,32.4645,39800.0
2009-09-08 09:30:00,81.93,82.19,81.83,82.11,43900.0,32.5759,32.6792,32.5361,32.6474,43900.0
2009-09-08 09:40:00,82.13,82.16,82.08,82.14,10500.0,32.6554,32.6673,32.6355,32.6594,10500.0
2009-09-08 09:50:00,82.15,82.25,82.12,82.24,20700.0,32.6633,32.7031,32.6514,32.6991,20700.0
2009-09-08 10:00:00,82.22,82.24,82.17,82.22,7700.0,32.6912,32.6991,32.6713,32.6912,7700.0
2009-09-08 10:10:00,82.21,82.26,82.21,82.26,11600.0,32.6872,32.7071,32.6872,32.7071,11600.0
2009-09-08 10:20:00,82.25,82.26,82.19,82.25,12400.0,32.7031,32.7071,32.6792,32.7031,12400.0
2009-09-08 10:30:00,82.21,82.32,82.18,82.28,16600.0,32.6872,32.7309,32.6753,32.715,16600.0
2009-09-08 10:40:00,82.32,82.35,82.28,82.35,17900.0,32.7309,32.7429,32.715,32.7429,17900.0
2009-09-08 10:50:00,82.34,82.38,82.34,82.37,41000.0,32.7389,32.7548,32.7389,32.7508,41000.0
2009-09-08 11:00:00,82.38,82.38,82.3,82.35,13000.0,32.7548,32.7548,32.723,32.7429,13000.0
2009-09-08 11:10:00,82.35,82.37,82.34,82.36,13000.0,32.7429,32.7508,32.7389,32.7468,13000.0
2009-09-08 11:20:00,82.36,82.37,82.28,82.36,39600.0,32.7468,32.7508,32.715,32.7468,39600.0
2009-09-08 11:30:00,82.35,82.37,82.33,82.35,22600.0,32.7429,32.7508,32.7349,32.7429,22600.0
2009-09-08 11:40:00,82.36,82.38,82.35,82.38,10800.0,32.7468,32.7548,32.7429,32.7548,10800.0
2009-09-08 11:50:00,82.38,82.47,82.35,82.47,14500.0,32.7548,32.7906,32.7429,32.7906,14500.0
2009-09-08 12:00:00,82.44,82.46,82.44,82.44,10200.0,32.7786,32.7866,32.7786,32.7786,10200.0
2009-09-08 12:10:00,82.44,82.45,82.43,82.43,11500.0,32.7786,32.7826,32.7747,32.7747,11500.0
2009-09-08 12:20:00,82.44,82.46,82.43,82.44,9700.0,32.7786,32.7866,32.7747,32.7786,9700.0
2009-09-08 12:30:00,82.45,82.45,82.43,82.43,14500.0,32.7826,32.7826,32.7747,32.7747,14500.0
2009-09-08 12:40:00,82.44,82.45,82.43,82.45,30600.0,32.7786,32.7826,32.7747,32.7826,30600.0
2009-09-08 12:50:00,82.44,82.46,82.43,82.43,14000.0,32.7786,32.7866,32.7747,32.7747,14000.0
2009-09-08 13:00:00,82.44,82.45,82.43,82.44,10100.0,32.7786,32.7826,32.7747,32.7786,10100.0
2009-09-08 13:10:00,82.44,82.45,82.43,82.44,15000.0,32.7786,32.7826,32.7747,32.7786,15000.0
2009-09-08 13:20:00,82.44,82.45,82.43,82.45,21600.0,32.7786,32.7826,32.7747,32.7826,21600.0
2009-09-08 13:30:00,82.45,82.45,82.43,82.44,8500.0,32.7826,32.7826,32.7747,32.7786,8500.0
2009-09-08 13:40:00,82.44,82.44,82.43,82.44,12800.0,32.7786,32.7786,32.7747,32.7786,12800.0
2009-09-08 13:50:00,82.44,82.44,82.43,82.44,7600.0,32.7786,32.7786,32.7747,32.7786,7600.0
2009-09-08 14:00:00,82.44,82.49,82.43,82.44,15200.0,32.7786,32.7985,32.7747,32.7786,15200.0
2009-09-08 14:10:00,82.45,82.46,82.43,82.43,15500.0,32.7826,32.7866,32.7747,32.7747,15500.0
2009-09-08 14:20:00,82.44,82.46,82.43,82.46,21200.0,32.7786,32.7866,32.7747,32.7866,21200.0
2009-09-08 14:30:00,82.45,82.48,82.44,82.45,30700.0,32.7826,32.7946,32.7786,32.7826,30700.0
2009-09-08 14:40:00,82.46,82.5,82.45,82.49,88200.0,32.7866,32.8025,32.7826,32.7985,88200.0
2009-09-08 14:50:00,82.5,82.56,82.5,82.54,26300.0,32.8025,32.8264,32.8025,32.8184,26300.0
2009-09-08 15:00:00,82.54,82.56,82.53,82.55,32400.0,32.8184,32.8264,32.8144,32.8224,32400.0
2009-09-08 15:10:00,82.55,82.56,82.54,82.55,49800.0,32.8224,32.8264,32.8184,32.8224,49800.0
2009-09-08 15:20:00,82.56,82.6,82.55,82.59,18400.0,32.8264,32.8423,32.8224,32.8383,18400.0
2009-09-08 15:30:00,82.59,82.62,82.55,82.61,23200.0,32.8383,32.8502,32.8224,32.8462,23200.0
2009-09-08 15:40:00,82.63,82.65,82.6,82.62,25800.0,32.8542,32.8621,32.8423,32.8502,25800.0
2009-09-08 15:50:00,82.63,82.68,82.62,82.67,33000.0,32.8542,32.8741,32.8502,32.8701,33000.0
2009-09-09 09:30:00,82.49,82.64,82.44,82.44,52800.0,32.7985,32.8582,32.7786,32.7786,52800.0
2009-09-09 09:40:00,82.46,82.64,82.25,82.4,46400.0,32.7866,32.8582,32.7031,32.7627,46400.0
2009-09-09 09:50:00,82.4,82.4,82.25,82.3,23500.0,32.7627,32.7627,32.7031,32.723,23500.0
2009-09-09 10:00:00,82.3,82.39,82.26,82.33,22300.0,32.723,32.7588,32.7071,32.7349,22300.0
2009-09-09 10:10:00,82.3,82.45,82.25,82.32,18800.0,32.723,32.7826,32.7031,32.7309,18800.0
2009-09-09 10:20:00,82.25,82.41,82.25,82.32,17400.0,32.7031,32.7667,32.7031,32.7309,17400.0
2009-09-09 10:30:00,82.29,82.35,82.23,82.28,21900.0,32.719,32.7429,32.6952,32.715,21900.0
2009-09-09 10:40:00,82.28,82.35,82.24,82.24,15100.0,32.715,32.7429,32.6991,32.6991,15100.0
2009-09-09 10:50:00,82.23,82.45,82.23,82.31,20600.0,32.6952,32.7826,32.6952,32.727,20600.0
2009-09-09 11:00:00,82.34,82.39,82.26,82.3,10800.0,32.7389,32.7588,32.7071,32.723,10800.0
2009-09-09 11:10:00,82.27,82.39,82.25,82.35,29800.0,32.7111,32.7588,32.7031,32.7429,29800.0
2009-09-09 11:20:00,82.37,82.49,82.33,82.4,17900.0,32.7508,32.7985,32.7349,32.7627,17900.0
2009-09-09 11:30:00,82.4,82.5,82.32,82.47,17400.0,32.7627,32.8025,32.7309,32.7906,17400.0
2009-09-09 11:40:00,82.46,82.49,82.34,82.4,11400.0,32.7866,32.7985,32.7389,32.7627,11400.0
2009-09-09 11:50:00,82.4,82.49,82.37,82.48,13900.0,32.7627,32.7985,32.7508,32.7946,13900.0
2009-09-09 12:00:00,82.5,82.68,82.44,82.57,21900.0,32.8025,32.8741,32.7786,32.8303,21900.0
2009-09-09 12:10:00,82.56,82.62,82.5,82.54,11100.0,32.8264,32.8502,32.8025,32.8184,11100.0
2009-09-09 12:20:00,82.54,82.64,82.54,82.54,13300.0,32.8184,32.8582,32.8184,32.8184,13300.0
2009-09-09 12:30:00,82.54,82.57,82.54,82.55,16000.0,32.8184,32.8303,32.8184,32.8224,16000.0
2009-09-09 12:40:00,82.54,82.55,82.47,82.5,11700.0,32.8184,32.8224,32.7906,32.8025,11700.0
2009-09-09 12:50:00,82.47,82.78,82.47,82.73,32000.0,32.7906,32.9138,32.7906,32.894,32000.0
2009-09-09 13:00:00,82.76,82.8,82.7,82.75,28700.0,32.9059,32.9218,32.882,32.9019,28700.0
2009-09-09 13:10:00,82.73,82.77,82.62,82.67,14700.0,32.894,32.9099,32.8502,32.8701,14700.0
2009-09-09 13:20:00,82.65,82.73,82.58,82.58,23900.0,32.8621,32.894,32.8343,32.8343,23900.0
2009-09-09 13:30:00,82.58,82.66,82.58,82.64,13200.0,32.8343,32.8661,32.8343,32.8582,13200.0
2009-09-09 13:40:00,82.64,82.78,82.59,82.67,30900.0,32.8582,32.9138,32.8383,32.8701,30900.0
2009-09-09 13:50:00,82.65,82.73,82.58,82.6,13800.0,32.8621,32.894,32.8343,32.8423,13800.0
2009-09-09 14:00:00,82.6,82.62,82.22,82.48,45900.0,32.8423,32.8502,32.6912,32.7946,45900.0
2009-09-09 14:10:00,82.5,82.53,82.45,82.51,16700.0,32.8025,32.8144,32.7826,32.8065,16700.0
2009-09-09 14:20:00,82.47,82.54,82.47,82.5,16900.0,32.7906,32.8184,32.7906,32.8025,16900.0
2009-09-09 14:30:00,82.5,82.56,82.49,82.52,17700.0,32.8025,32.8264,32.7985,32.8105,17700.0
2009-09-09 14:40:00,82.52,82.57,82.52,82.54,11500.0,32.8105,32.8303,32.8105,32.8184,11500.0
2009-09-09 14:50:00,82.54,82.58,82.54,82.55,16800.0,32.8184,32.8343,32.8184,32.8224,16800.0
2009-09-09 15:00:00,82.55,82.62,82.5,82.5,18400.0,32.8224,32.8502,32.8025,32.8025,18400.0
2009-09-09 15:10:00,82.5,82.54,82.49,82.49,28300.0,32.8025,32.8184,32.7985,32.7985,28300.0
2009-09-09 15:20:00,82.5,82.59,82.14,82.28,132600.0,32.8025,32.8383,32.6594,32.715,132600.0
2009-09-09 15:30:00,82.29,82.33,82.05,82.11,42400.0,32.719,32.7349,32.6236,32.6474,42400.0
2009-09-09 15:40:00,82.07,82.17,82.03,82.03,36200.0,32.6315,32.6713,32.6156,32.6156,36200.0
2009-09-09 15:50:00,82.02,82.09,81.75,81.98,88900.0,32.6117,32.6395,32.5043,32.5957,88900.0
2009-09-10 09:30:00,82.37,82.55,82.02,82.4,18900.0,32.7508,32.8224,32.6117,32.7627,18900.0
2009-09-10 09:40:00,82.48,82.5,82.25,82.25,15600.0,32.7946,32.8025,32.7031,32.7031,15600.0
2009-09-10 09:50:00,82.3,82.3,82.19,82.26,8100.0,32.723,32.723,32.6792,32.7071,8100.0
2009-09-10 10:00:00,82.29,82.36,82.27,82.36,6400.0,32.719,32.7468,32.7111,32.7468,6400.0
2009-09-10 10:10:00,82.3,82.35,82.25,82.35,8000.0,32.723,32.7429,32.7031,32.7429,8000.0
2009-09-10 10:20:00,82.33,82.39,82.31,82.38,7300.0,32.7349,32.7588,32.727,32.7548,7300.0
2009-09-10 10:30:00,82.39,82.4,82.35,82.4,12900.0,32.7588,32.7627,32.7429,32.7627,12900.0
2009-09-10 10:40:00,82.38,82.5,82.38,82.45,5100.0,32.7548,32.8025,32.7548,32.7826,5100.0
2009-09-10 10:50:00,82.5,82.51,82.43,82.47,7900.0,32.8025,32.8065,32.7747,32.7906,7900.0
2009-09-10 11:00:00,82.51,82.71,82.44,82.71,16000.0,32.8065,32.886,32.7786,32.886,16000.0
2009-09-10 11:10:00,82.7,82.72,82.7,82.7,14500.0,32.882,32.89,32.882,32.882,14500.0
2009-09-10 11:20:00,82.71,82.73,82.7,82.73,7900.0,32.886,32.894,32.882,32.894,7900.0
2009-09-10 11:30:00,82.73,82.75,82.71,82.74,6000.0,32.894,32.9019,32.886,32.8979,6000.0
2009-09-10 11:40:00,82.73,82.75,82.71,82.75,6900.0,32.894,32.9019,32.886,32.9019,6900.0
2009-09-10 11:50:00,82.75,82.75,82.71,82.75,6300.0,32.9019,32.9019,32.886,32.9019,6300.0
2009-09-10 12:00:00,82.76,82.78,82.72,82.78,5600.0,32.9059,32.9138,32.89,32.9138,5600.0
2009-09-10 12:10:00,82.78,82.78,82.73,82.78,6400.0,32.9138,32.9138,32.894,32.9138,6400.0
2009-09-10 12:20:00,82.76,82.87,82.76,82.8,42700.0,32.9059,32.9496,32.9059,32.9218,42700.0
2009-09-10 12:30:00,82.82,82.82,82.79,82.8,2700.0,32.9297,32.9297,32.9178,32.9218,2700.0
2009-09-10 12:40:00,82.82,82.82,82.8,82.82,4400.0,32.9297,32.9297,32.9218,32.9297,4400.0
2009-09-10 12:50:00,82.82,82.87,82.8,82.86,11300.0,32.9297,32.9496,32.9218,32.9456,11300.0
2009-09-10 13:00:00,82.86,82.86,82.79,82.86,12400.0,32.9456,32.9456,32.9178,32.9456,12400.0
2009-09-10 13:10:00,82.81,82.89,82.77,82.88,7000.0,32.9258,32.9576,32.9099,32.9536,7000.0
2009-09-10 13:20:00,82.85,82.98,82.85,82.95,42600.0,32.9417,32.9934,32.9417,32.9814,42600.0
2009-09-10 13:30:00,82.94,82.95,82.83,82.83,18900.0,32.9775,32.9814,32.9337,32.9337,18900.0
2009-09-10 13:40:00,82.86,82.92,82.79,82.91,11300.0,32.9456,32.9695,32.9178,32.9655,11300.0
2009-09-10 13:50:00,82.92,82.98,82.86,82.98,11100.0,32.9695,32.9934,32.9456,32.9934,11100.0
2009-09-10 14:00:00,82.96,82.98,82.9,82.97,24300.0,32.9854,32.9934,32.9615,32.9894,24300.0
2009-09-10 14:10:00,82.96,82.97,82.92,82.92,16400.0,32.9854,32.9894,32.9695,32.9695,16400.0
2009-09-10 14:20:00,82.95,82.97,82.93,82.96,18600.0,32.9814,32.9894,32.9735,32.9854,18600.0
2009-09-10 14:30:00,82.96,82.96,82.9,82.93,16300.0,32.9854,32.9854,32.9615,32.9735,16300.0
2009-09-10 14:40:00,82.93,82.98,82.92,82.98,37300.0,32.9735,32.9934,32.9695,32.9934,37300.0
2009-09-10 14:50:00,82.98,82.98,82.93,82.98,31800.0,32.9934,32.9934,32.9735,32.9934,31800.0
2009-09-10 15:00:00,82.98,83.0,82.96,82.99,23600.0,32.9934,33.0013,32.9854,32.9973,23600.0
2009-09-10 15:10:00,83.0,83.0,82.96,82.97,10800.0,33.0013,33.0013,32.9854,32.9894,10800.0
2009-09-10 15:20:00,82.99,83.14,82.98,83.14,25800.0,32.9973,33.057,32.9934,33.057,25800.0
2009-09-10 15:30:00,83.08,83.13,83.08,83.08,25600.0,33.0331,33.053,33.0331,33.0331,25600.0
2009-09-10 15:40:00,83.08,83.09,82.97,83.09,16200.0,33.0331,33.0371,32.9894,33.0371,16200.0
2009-09-10 15:50:00,83.09,83.25,83.08,83.25,47800.0,33.0371,33.1007,33.0331,33.1007,47800.0
2009-09-11 09:30:00,83.55,83.75,83.45,83.69,24300.0,33.22,33.2995,33.1802,33.2757,24300.0
2009-09-11 09:40:00,83.68,83.68,83.27,83.61,30400.0,33.2717,33.2717,33.1087,33.2438,30400.0
2009-09-11 09:50:00,83.6,83.75,83.29,83.4,15900.0,33.2399,33.2995,33.1166,33.1603,15900.0
2009-09-11 10:00:00,83.34,83.6,83.28,83.6,22600.0,33.1365,33.2399,33.1126,33.2399,22600.0
2009-09-11 10:10:00,83.64,83.65,83.48,83.48,10600.0,33.2558,33.2598,33.1922,33.1922,10600.0
2009-09-11 10:20:00,83.5,83.71,83.48,83.69,7900.0,33.2001,33.2836,33.1922,33.2757,7900.0
2009-09-11 10:30:00,83.73,83.82,83.7,83.82,3300.0,33.2916,33.3273,33.2796,33.3273,3300.0
2009-09-11 10:40:00,83.82,83.85,83.72,83.78,15000.0,33.3273,33.3393,33.2876,33.3114,15000.0
2009-09-11 10:50:00,83.78,83.9,83.78,83.87,9800.0,33.3114,33.3592,33.3114,33.3472,9800.0
2009-09-11 11:00:00,83.86,83.86,83.71,83.79,14000.0,33.3432,33.3432,33.2836,33.3154,14000.0
2009-09-11 11:10:00,83.77,83.85,83.66,83.66,10700.0,33.3075,33.3393,33.2637,33.2637,10700.0
2009-09-11 11:20:00,83.68,83.71,83.6,83.66,8600.0,33.2717,33.2836,33.2399,33.2637,8600.0
2009-09-11 11:30:00,83.66,83.66,83.6,83.65,5300.0,33.2637,33.2637,33.2399,33.2598,5300.0
2009-09-11 11:40:00,83.6,83.75,83.6,83.71,8900.0,33.2399,33.2995,33.2399,33.2836,8900.0
2009-09-11 11:50:00,83.72,83.72,83.61,83.61,16900.0,33.2876,33.2876,33.2438,33.2438,16900.0
2009-09-11 12:00:00,83.62,83.68,83.6,83.62,10900.0,33.2478,33.2717,33.2399,33.2478,10900.0
2009-09-11 12:10:00,83.62,83.64,83.33,83.61,54900.0,33.2478,33.2558,33.1325,33.2438,54900.0
2009-09-11 12:20:00,83.61,83.7,83.6,83.68,12100.0,33.2438,33.2796,33.2399,33.2717,12100.0
2009-09-11 12:30:00,83.68,83.74,83.61,83.61,4600.0,33.2717,33.2955,33.2438,33.2438,4600.0
2009-09-11 12:40:00,83.61,83.67,83.6,83.6,5300.0,33.2438,33.2677,33.2399,33.2399,5300.0
2009-09-11 12:50:00,83.64,83.7,83.6,83.68,10200.0,33.2558,33.2796,33.2399,33.2717,10200.0
2009-09-11 13:00:00,83.69,83.73,83.69,83.7,9200.0,33.2757,33.2916,33.2757,33.2796,9200.0
2009-09-11 13:10:00,83.7,83.73,83.7,83.73,7400.0,33.2796,33.2916,33.2796,33.2916,7400.0
2009-09-11 13:20:00,83.72,83.82,83.7,83.79,42400.0,33.2876,33.3273,33.2796,33.3154,42400.0
2009-09-11 13:30:00,83.81,83.81,83.77,83.79,4300.0,33.3234,33.3234,33.3075,33.3154,4300.0
2009-09-11 13:40:00,83.77,83.77,83.67,83.72,5900.0,33.3075,33.3075,33.2677,33.2876,5900.0
2009-09-11 13:50:00,83.72,83.8,83.71,83.75,12500.0,33.2876,33.3194,33.2836,33.2995,12500.0
2009-09-11 14:00:00,83.76,83.78,83.65,83.7,12400.0,33.3035,33.3114,33.2598,33.2796,12400.0
2009-09-11 14:10:00,83.69,83.69,83.66,83.68,1300.0,33.2757,33.2757,33.2637,33.2717,1300.0
2009-09-11 14:20:00,83.66,83.69,83.66,83.69,5500.0,33.2637,33.2757,33.2637,33.2757,5500.0
2009-09-11 14:30:00,83.69,83.79,83.68,83.73,19900.0,33.2757,33.3154,33.2717,33.2916,19900.0
2009-09-11 14:40:00,83.7,83.74,83.7,83.73,6400.0,33.2796,33.2955,33.2796,33.2916,6400.0
2009-09-11 14:50:00,83.74,83.87,83.7,83.87,17300.0,33.2955,33.3472,33.2796,33.3472,17300.0
2009-09-11 15:00:00,83.86,83.87,83.74,83.76,31100.0,33.3432,33.3472,33.2955,33.3035,31100.0
2009-09-11 15:10:00,83.78,83.93,83.76,83.93,12000.0,33.3114,33.3711,33.3035,33.3711,12000.0
2009-09-11 15:20:00,83.93,83.95,83.88,83.93,10300.0,33.3711,33.379,33.3512,33.3711,10300.0
2009-09-11 15:30:00,83.95,84.12,83.92,84.06,26600.0,33.379,33.4466,33.3671,33.4228,26600.0
2009-09-11 15:40:00,84.06,84.1,84.0,84.05,14700.0,33.4228,33.4387,33.3989,33.4188,14700.0
2009-09-11 15:50:00,84.05,84.14,83.92,84.0,29500.0,33.4188,33.4546,33.3671,33.3989,29500.0
2009-09-14 09:30:00,84.07,84.11,83.75,83.77,20900.0,33.4267,33.4426,33.2995,33.3075,20900.0
2009-09-14 09:40:00,83.85,83.85,83.73,83.73,67100.0,33.3393,33.3393,33.2916,33.2916,67100.0
2009-09-14 09:50:00,83.74,83.79,83.62,83.75,9100.0,33.2955,33.3154,33.2478,33.2995,9100.0
2009-09-14 10:00:00,83.77,83.77,83.54,83.56,11200.0,33.3075,33.3075,33.216,33.224,11200.0
2009-09-14 10:10:00,83.59,83.61,83.53,83.53,9900.0,33.2359,33.2438,33.212,33.212,9900.0
2009-09-14 10:20:00,83.51,83.66,83.51,83.59,9900.0,33.2041,33.2637,33.2041,33.2359,9900.0
2009-09-14 10:30:00,83.64,83.77,83.58,83.77,28800.0,33.2558,33.3075,33.2319,33.3075,28800.0
2009-09-14 10:40:00,83.77,84.09,83.74,84.09,26400.0,33.3075,33.4347,33.2955,33.4347,26400.0
2009-09-14 10:50:00,84.05,84.12,84.05,84.08,8900.0,33.4188,33.4466,33.4188,33.4307,8900.0
2009-09-14 11:00:00,84.15,84.15,84.07,84.13,16700.0,33.4586,33.4586,33.4267,33.4506,16700.0
2009-09-14 11:10:00,84.13,84.13,84.07,84.11,2800.0,33.4506,33.4506,33.4267,33.4426,2800.0
2009-09-14 11:20:00,84.13,84.13,83.77,83.78,7500.0,33.4506,33.4506,33.3075,33.3114,7500.0
2009-09-14 11:30:00,83.96,83.96,83.95,83.95,1400.0,33.383,33.383,33.379,33.379,1400.0
2009-09-14 11:40:00,83.95,83.95,83.86,83.94,2100.0,33.379,33.379,33.3432,33.3751,2100.0
2009-09-14 11:50:00,83.91,83.91,83.82,83.91,6800.0,33.3631,33.3631,33.3273,33.3631,6800.0
2009-09-14 12:00:00,83.85,83.97,83.85,83.92,3200.0,33.3393,33.387,33.3393,33.3671,3200.0
2009-09-14 12:10:00,83.96,83.99,83.96,83.96,6900.0,33.383,33.3949,33.383,33.383,6900.0
2009-09-14 12:20:00,83.95,83.95,83.81,83.81,7600.0,33.379,33.379,33.3234,33.3234,7600.0
2009-09-14 12:30:00,83.85,83.85,83.76,83.76,2100.0,33.3393,33.3393,33.3035,33.3035,2100.0
2009-09-14 12:40:00,83.76,83.92,83.76,83.92,12300.0,33.3035,33.3671,33.3035,33.3671,12300.0
2009-09-14 12:50:00,83.88,83.92,83.86,83.86,1000.0,33.3512,33.3671,33.3432,33.3432,1000.0
2009-09-14 13:00:00,83.86,83.9,83.85,83.89,2600.0,33.3432,33.3592,33.3393,33.3552,2600.0
2009-09-14 13:10:00,83.89,83.89,83.85,83.86,19000.0,33.3552,33.3552,33.3393,33.3432,19000.0
2009-09-14 13:20:00,83.92,83.92,83.9,83.9,300.0,33.3671,33.3671,33.3592,33.3592,300.0
2009-09-14 13:30:00,83.91,83.96,83.89,83.94,1800.0,33.3631,33.383,33.3552,33.3751,1800.0
2009-09-14 13:40:00,83.96,84.02,83.89,83.96,8900.0,33.383,33.4069,33.3552,33.383,8900.0
2009-09-14 13:50:00,83.96,83.98,83.96,83.98,2100.0,33.383,33.391,33.383,33.391,2100.0
2009-09-14 14:00:00,83.95,84.0,83.94,83.99,5000.0,33.379,33.3989,33.3751,33.3949,5000.0
2009-09-14 14:10:00,83.96,83.99,83.95,83.98,2300.0,33.383,33.3949,33.379,33.391,2300.0
2009-09-14 14:20:00,83.99,84.0,83.89,83.98,19900.0,33.3949,33.3989,33.3552,33.391,19900.0
2009-09-14 14:30:00,84.0,84.04,83.99,83.99,14800.0,33.3989,33.4148,33.3949,33.3949,14800.0
2009-09-14 14:40:00,84.0,84.05,83.99,83.99,6200.0,33.3989,33.4188,33.3949,33.3949,6200.0
2009-09-14 14:50:00,84.03,84.04,83.93,83.93,6000.0,33.4108,33.4148,33.3711,33.3711,6000.0
2009-09-14 15:00:00,83.98,84.05,83.98,84.03,5500.0,33.391,33.4188,33.391,33.4108,5500.0
2009-09-14 15:10:00,84.06,84.1,83.98,84.05,31300.0,33.4228,33.4387,33.391,33.4188,31300.0
2009-09-14 15:20:00,84.09,84.1,84.03,84.03,9300.0,33.4347,33.4387,33.4108,33.4108,9300.0
2009-09-14 15:30:00,84.05,84.1,84.03,84.06,15400.0,33.4188,33.4387,33.4108,33.4228,15400.0
2009-09-14 15:40:00,84.07,84.11,84.05,84.1,10500.0,33.4267,33.4426,33.4188,33.4387,10500.0
2009-09-14 15:50:00,84.11,84.14,83.96,84.09,64700.0,33.4426,33.4546,33.383,33.4347,64700.0
2009-09-15 09:30:00,84.37,84.64,84.25,84.64,73200.0,33.546,33.6534,33.4983,33.6534,73200.0
2009-09-15 09:40:00,84.59,84.72,84.59,84.67,58900.0,33.6335,33.6852,33.6335,33.6653,58900.0
2009-09-15 09:50:00,84.72,84.72,84.31,84.43,27800.0,33.6852,33.6852,33.5222,33.5699,27800.0
2009-09-15 10:00:00,84.4,84.46,84.22,84.32,14400.0,33.558,33.5818,33.4864,33.5261,14400.0
2009-09-15 10:10:00,84.26,84.35,84.15,84.23,10100.0,33.5023,33.5381,33.4586,33.4904,10100.0
2009-09-15 10:20:00,84.29,84.3,84.16,84.2,9100.0,33.5142,33.5182,33.4625,33.4784,9100.0
2009-09-15 10:30:00,84.2,84.25,84.12,84.22,31000.0,33.4784,33.4983,33.4466,33.4864,31000.0
2009-09-15 10:40:00,84.25,84.43,84.23,84.43,16800.0,33.4983,33.5699,33.4904,33.5699,16800.0
2009-09-15 10:50:00,84.43,84.49,84.36,84.48,25800.0,33.5699,33.5937,33.5421,33.5898,25800.0
2009-09-15 11:00:00,84.48,84.48,84.35,84.41,9200.0,33.5898,33.5898,33.5381,33.5619,9200.0
2009-09-15 11:10:00,84.41,84.49,84.39,84.45,10900.0,33.5619,33.5937,33.554,33.5778,10900.0
2009-09-15 11:20:00,84.46,84.6,84.46,84.48,14400.0,33.5818,33.6375,33.5818,33.5898,14400.0
2009-09-15 11:30:00,84.48,84.5,84.4,84.45,99600.0,33.5898,33.5977,33.558,33.5778,99600.0
2009-09-15 11:40:00,84.45,84.45,84.38,84.41,63300.0,33.5778,33.5778,33.55,33.5619,63300.0
2009-09-15 11:50:00,84.41,84.41,84.35,84.35,8700.0,33.5619,33.5619,33.5381,33.5381,8700.0
2009-09-15 12:00:00,84.39,84.45,84.35,84.42,210400.0,33.554,33.5778,33.5381,33.5659,210400.0
2009-09-15 12:10:00,84.37,84.42,84.37,84.42,10200.0,33.546,33.5659,33.546,33.5659,10200.0
2009-09-15 12:20:00,84.4,84.45,84.4,84.43,11900.0,33.558,33.5778,33.558,33.5699,11900.0
2009-09-15 12:30:00,84.45,84.45,84.35,84.42,88400.0,33.5778,33.5778,33.5381,33.5659,88400.0
2009-09-15 12:40:00,84.38,84.45,84.38,84.41,7400.0,33.55,33.5778,33.55,33.5619,7400.0
2009-09-15 12:50:00,84.44,84.45,84.4,84.42,11900.0,33.5739,33.5778,33.558,33.5659,11900.0
2009-09-15 13:00:00,84.44,84.49,84.38,84.44,19400.0,33.5739,33.5937,33.55,33.5739,19400.0
2009-09-15 13:10:00,84.45,84.48,84.4,84.44,9600.0,33.5778,33.5898,33.558,33.5739,9600.0
2009-09-15 13:20:00,84.45,84.49,84.41,84.41,6800.0,33.5778,33.5937,33.5619,33.5619,6800.0
2009-09-15 13:30:00,84.45,84.49,84.35,84.48,85900.0,33.5778,33.5937,33.5381,33.5898,85900.0
2009-09-15 13:40:00,84.44,84.57,84.42,84.42,15300.0,33.5739,33.6255,33.5659,33.5659,15300.0
2009-09-15 13:50:00,84.43,84.52,84.41,84.49,19600.0,33.5699,33.6057,33.5619,33.5937,19600.0
2009-09-15 14:00:00,84.49,84.51,84.38,84.44,75800.0,33.5937,33.6017,33.55,33.5739,75800.0
2009-09-15 14:10:00,84.44,84.5,84.43,84.46,7500.0,33.5739,33.5977,33.5699,33.5818,7500.0
2009-09-15 14:20:00,84.48,84.5,84.44,84.45,7000.0,33.5898,33.5977,33.5739,33.5778,7000.0
2009-09-15 14:30:00,84.45,84.5,84.43,84.46,28400.0,33.5778,33.5977,33.5699,33.5818,28400.0
2009-09-15 14:40:00,84.43,84.46,84.43,84.44,13100.0,33.5699,33.5818,33.5699,33.5739,13100.0
2009-09-15 14:50:00,84.43,84.46,84.43,84.46,11900.0,33.5699,33.5818,33.5699,33.5818,11900.0
2009-09-15 15:00:00,84.45,84.5,84.43,84.5,23500.0,33.5778,33.5977,33.5699,33.5977,23500.0
2009-09-15 15:10:00,84.5,84.54,84.5,84.5,15600.0,33.5977,33.6136,33.5977,33.5977,15600.0
2009-09-15 15:20:00,84.52,84.6,84.45,84.49,33400.0,33.6057,33.6375,33.5778,33.5937,33400.0
2009-09-15 15:30:00,84.53,84.53,84.48,84.52,11800.0,33.6096,33.6096,33.5898,33.6057,11800.0
2009-09-15 15:40:00,84.53,84.6,84.5,84.6,26900.0,33.6096,33.6375,33.5977,33.6375,26900.0
2009-09-15 15:50:00,84.6,84.7,84.58,84.67,32900.0,33.6375,33.6772,33.6295,33.6653,32900.0
2009-09-16 09:30:00,85.32,85.4,85.05,85.34,27000.0,33.9238,33.9556,33.8164,33.9317,27000.0
2009-09-16 09:40:00,85.34,85.37,85.21,85.29,24300.0,33.9317,33.9436,33.88,33.9118,24300.0
2009-09-16 09:50:00,85.29,85.36,85.25,85.25,13300.0,33.9118,33.9397,33.8959,33.8959,13300.0
2009-09-16 10:00:00,85.3,85.3,85.19,85.26,17400.0,33.9158,33.9158,33.8721,33.8999,17400.0
2009-09-16 10:10:00,85.28,85.31,85.25,85.31,8400.0,33.9078,33.9198,33.8959,33.9198,8400.0
2009-09-16 10:20:00,85.29,85.3,85.25,85.26,7100.0,33.9118,33.9158,33.8959,33.8999,7100.0
2009-09-16 10:30:00,85.29,85.3,85.24,85.29,27900.0,33.9118,33.9158,33.8919,33.9118,27900.0
2009-09-16 10:40:00,85.29,85.3,85.27,85.29,7800.0,33.9118,33.9158,33.9039,33.9118,7800.0
2009-09-16 10:50:00,85.29,85.34,85.28,85.34,7600.0,33.9118,33.9317,33.9078,33.9317,7600.0
2009-09-16 11:00:00,85.35,85.36,85.33,85.36,5300.0,33.9357,33.9397,33.9277,33.9397,5300.0
2009-09-16 11:10:00,85.35,85.75,85.35,85.67,46200.0,33.9357,34.0947,33.9357,34.0629,46200.0
2009-09-16 11:20:00,85.62,85.69,85.57,85.63,15100.0,34.043,34.0709,34.0232,34.047,15100.0
2009-09-16 11:30:00,85.65,85.69,85.6,85.68,10800.0,34.055,34.0709,34.0351,34.0669,10800.0
2009-09-16 11:40:00,85.68,85.74,85.68,85.73,56800.0,34.0669,34.0907,34.0669,34.0868,56800.0
2009-09-16 11:50:00,85.68,85.73,85.66,85.7,11200.0,34.0669,34.0868,34.0589,34.0748,11200.0
2009-09-16 12:00:00,85.69,85.73,85.68,85.72,10600.0,34.0709,34.0868,34.0669,34.0828,10600.0
2009-09-16 12:10:00,85.72,85.74,85.71,85.71,8000.0,34.0828,34.0907,34.0788,34.0788,8000.0
2009-09-16 12:20:00,85.72,85.78,85.71,85.74,19200.0,34.0828,34.1067,34.0788,34.0907,19200.0
2009-09-16 12:30:00,85.73,85.8,85.72,85.78,8100.0,34.0868,34.1146,34.0828,34.1067,8100.0
2009-09-16 12:40:00,85.75,85.8,85.74,85.8,8600.0,34.0947,34.1146,34.0907,34.1146,8600.0
2009-09-16 12:50:00,85.79,85.79,85.73,85.73,9200.0,34.1106,34.1106,34.0868,34.0868,9200.0
2009-09-16 13:00:00,85.78,85.78,85.58,85.67,364100.0,34.1067,34.1067,34.0271,34.0629,364100.0
2009-09-16 13:10:00,85.67,85.72,85.66,85.71,4100.0,34.0629,34.0828,34.0589,34.0788,4100.0
2009-09-16 13:20:00,85.69,85.72,85.66,85.71,6900.0,34.0709,34.0828,34.0589,34.0788,6900.0
2009-09-16 13:30:00,85.69,85.72,85.66,85.72,27500.0,34.0709,34.0828,34.0589,34.0828,27500.0
2009-09-16 13:40:00,85.71,85.75,85.68,85.72,31000.0,34.0788,34.0947,34.0669,34.0828,31000.0
2009-09-16 13:50:00,85.71,85.74,85.69,85.7,6300.0,34.0788,34.0907,34.0709,34.0748,6300.0
2009-09-16 14:00:00,85.7,85.75,85.6,85.62,10300.0,34.0748,34.0947,34.0351,34.043,10300.0
2009-09-16 14:10:00,85.62,85.69,85.6,85.68,10600.0,34.043,34.0709,34.0351,34.0669,10600.0
2009-09-16 14:20:00,85.68,85.69,85.61,85.61,8700.0,34.0669,34.0709,34.0391,34.0391,8700.0
2009-09-16 14:30:00,85.66,85.67,85.65,85.67,14700.0,34.0589,34.0629,34.055,34.0629,14700.0
2009-09-16 14:40:00,85.67,85.69,85.64,85.64,15200.0,34.0629,34.0709,34.051,34.051,15200.0
2009-09-16 14:50:00,85.68,85.75,85.63,85.68,28900.0,34.0669,34.0947,34.047,34.0669,28900.0
2009-09-16 15:00:00,85.68,85.68,85.62,85.65,8800.0,34.0669,34.0669,34.043,34.055,8800.0
2009-09-16 15:10:00,85.65,85.68,85.62,85.64,17600.0,34.055,34.0669,34.043,34.051,17600.0
2009-09-16 15:20:00,85.65,85.68,85.62,85.62,8900.0,34.055,34.0669,34.043,34.043,8900.0
2009-09-16 15:30:00,85.61,85.7,85.56,85.7,63700.0,34.0391,34.0748,34.0192,34.0748,63700.0
2009-09-16 15:40:00,85.69,85.73,85.67,85.73,49700.0,34.0709,34.0868,34.0629,34.0868,49700.0
2009-09-16 15:50:00,85.73,85.82,85.65,85.79,46100.0,34.0868,34.1226,34.055,34.1106,46100.0
2009-09-17 09:30:00,85.79,85.85,85.6,85.85,28600.0,34.1106,34.1345,34.0351,34.1345,28600.0
2009-09-17 09:40:00,85.85,85.85,85.7,85.71,15200.0,34.1345,34.1345,34.0748,34.0788,15200.0
2009-09-17 09:50:00,85.72,85.84,85.72,85.77,7000.0,34.0828,34.1305,34.0828,34.1027,7000.0
2009-09-17 10:00:00,85.77,85.9,85.72,85.78,6500.0,34.1027,34.1544,34.0828,34.1067,6500.0
2009-09-17 10:10:00,85.74,85.85,85.74,85.82,10800.0,34.0907,34.1345,34.0907,34.1226,10800.0
2009-09-17 10:20:00,85.78,85.82,85.33,85.5,40100.0,34.1067,34.1226,33.9277,33.9953,40100.0
2009-09-17 10:30:00,85.48,85.7,85.48,85.66,12800.0,33.9874,34.0748,33.9874,34.0589,12800.0
2009-09-17 10:40:00,85.68,85.68,85.6,85.68,2500.0,34.0669,34.0669,34.0351,34.0669,2500.0
2009-09-17 10:50:00,85.66,85.7,85.65,85.7,10800.0,34.0589,34.0748,34.055,34.0748,10800.0
2009-09-17 11:00:00,85.7,85.7,85.65,85.7,3600.0,34.0748,34.0748,34.055,34.0748,3600.0
2009-09-17 11:10:00,85.68,85.7,85.64,85.67,3800.0,34.0669,34.0748,34.051,34.0629,3800.0
2009-09-17 11:20:00,85.67,85.7,85.62,85.69,3900.0,34.0629,34.0748,34.043,34.0709,3900.0
2009-09-17 11:30:00,85.7,85.81,85.69,85.81,15600.0,34.0748,34.1186,34.0709,34.1186,15600.0
2009-09-17 11:40:00,85.77,85.77,85.64,85.76,16300.0,34.1027,34.1027,34.051,34.0987,16300.0
2009-09-17 11:50:00,85.7,85.76,85.65,85.7,4400.0,34.0748,34.0987,34.055,34.0748,4400.0
2009-09-17 12:00:00,85.7,85.75,85.69,85.74,3000.0,34.0748,34.0947,34.0709,34.0907,3000.0
2009-09-17 12:10:00,85.73,85.81,85.7,85.76,5500.0,34.0868,34.1186,34.0748,34.0987,5500.0
2009-09-17 12:20:00,85.71,85.71,85.36,85.47,26600.0,34.0788,34.0788,33.9397,33.9834,26600.0
2009-09-17 12:30:00,85.49,85.5,85.4,85.47,3300.0,33.9913,33.9953,33.9556,33.9834,3300.0
2009-09-17 12:40:00,85.48,85.48,85.3,85.3,29700.0,33.9874,33.9874,33.9158,33.9158,29700.0
2009-09-17 12:50:00,85.32,85.34,85.22,85.26,9000.0,33.9238,33.9317,33.884,33.8999,9000.0
2009-09-17 13:00:00,85.25,85.34,85.16,85.33,20600.0,33.8959,33.9317,33.8601,33.9277,20600.0
2009-09-17 13:10:00,85.33,85.35,85.25,85.26,4200.0,33.9277,33.9357,33.8959,33.8999,4200.0
2009-09-17 13:20:00,85.25,85.35,85.22,85.22,3500.0,33.8959,33.9357,33.884,33.884,3500.0
2009-09-17 13:30:00,85.21,85.35,85.21,85.35,10600.0,33.88,33.9357,33.88,33.9357,10600.0
2009-09-17 13:40:00,85.34,85.35,85.31,85.34,2400.0,33.9317,33.9357,33.9198,33.9317,2400.0
2009-09-17 13:50:00,85.35,85.35,85.34,85.34,6000.0,33.9357,33.9357,33.9317,33.9317,6000.0
2009-09-17 14:00:00,85.31,85.36,85.31,85.35,5700.0,33.9198,33.9397,33.9198,33.9357,5700.0
2009-09-17 14:10:00,85.35,85.35,85.33,85.35,4400.0,33.9357,33.9357,33.9277,33.9357,4400.0
2009-09-17 14:20:00,85.35,85.35,85.34,85.34,4100.0,33.9357,33.9357,33.9317,33.9317,4100.0
2009-09-17 14:30:00,85.35,85.35,85.34,85.35,12300.0,33.9357,33.9357,33.9317,33.9357,12300.0
2009-09-17 14:40:00,85.34,85.35,85.32,85.32,13500.0,33.9317,33.9357,33.9238,33.9238,13500.0
2009-09-17 14:50:00,85.34,85.35,85.33,85.33,6100.0,33.9317,33.9357,33.9277,33.9277,6100.0
2009-09-17 15:00:00,85.31,85.35,85.3,85.35,4400.0,33.9198,33.9357,33.9158,33.9357,4400.0
2009-09-17 15:10:00,85.35,85.5,85.33,85.42,32300.0,33.9357,33.9953,33.9277,33.9635,32300.0
2009-09-17 15:20:00,85.42,85.54,85.42,85.51,81900.0,33.9635,34.0112,33.9635,33.9993,81900.0
2009-09-17 15:30:00,85.52,85.66,85.49,85.66,32700.0,34.0033,34.0589,33.9913,34.0589,32700.0
2009-09-17 15:40:00,85.65,85.73,85.5,85.65,6500.0,34.055,34.0868,33.9953,34.055,6500.0
2009-09-17 15:50:00,85.68,85.92,85.5,85.92,20100.0,34.0669,34.1623,33.9953,34.1623,20100.0
2009-09-18 09:30:00,85.72,86.06,85.72,85.82,29900.0,34.0828,34.218,34.0828,34.1226,29900.0
2009-09-18 09:40:00,85.83,85.86,85.4,85.4,10500.0,34.1265,34.1385,33.9556,33.9556,10500.0
2009-09-18 09:50:00,85.4,85.57,85.33,85.57,9200.0,33.9556,34.0232,33.9277,34.0232,9200.0
2009-09-18 10:00:00,85.52,85.6,85.12,85.2,27300.0,34.0033,34.0351,33.8442,33.876,27300.0
2009-09-18 10:10:00,85.23,85.27,85.02,85.06,13900.0,33.888,33.9039,33.8045,33.8204,13900.0
2009-09-18 10:20:00,85.05,85.06,84.86,85.05,36900.0,33.8164,33.8204,33.7409,33.8164,36900.0
2009-09-18 10:30:00,85.05,85.11,84.95,85.07,15100.0,33.8164,33.8403,33.7766,33.8244,15100.0
2009-09-18 10:40:00,85.11,85.24,85.06,85.19,16100.0,33.8403,33.8919,33.8204,33.8721,16100.0
2009-09-18 10:50:00,85.2,85.25,85.09,85.25,19700.0,33.876,33.8959,33.8323,33.8959,19700.0
2009-09-18 11:00:00,85.25,85.5,85.24,85.5,7500.0,33.8959,33.9953,33.8919,33.9953,7500.0
2009-09-18 11:10:00,85.3,85.43,85.22,85.29,6500.0,33.9158,33.9675,33.884,33.9118,6500.0
2009-09-18 11:20:00,85.29,85.32,85.2,85.21,8400.0,33.9118,33.9238,33.876,33.88,8400.0
2009-09-18 11:30:00,85.2,85.36,85.2,85.3,35600.0,33.876,33.9397,33.876,33.9158,35600.0
2009-09-18 11:40:00,85.31,85.5,85.31,85.36,7300.0,33.9198,33.9953,33.9198,33.9397,7300.0
2009-09-18 11:50:00,85.45,85.48,85.25,85.28,3000.0,33.9754,33.9874,33.8959,33.9078,3000.0
2009-09-18 12:00:00,85.32,85.5,85.32,85.5,7800.0,33.9238,33.9953,33.9238,33.9953,7800.0
2009-09-18 12:10:00,85.48,85.52,85.46,85.52,9300.0,33.9874,34.0033,33.9794,34.0033,9300.0
2009-09-18 12:20:00,85.49,85.52,85.37,85.37,10700.0,33.9913,34.0033,33.9436,33.9436,10700.0
2009-09-18 12:30:00,85.33,85.35,85.26,85.29,12300.0,33.9277,33.9357,33.8999,33.9118,12300.0
2009-09-18 12:40:00,85.29,85.35,85.29,85.32,12700.0,33.9118,33.9357,33.9118,33.9238,12700.0
2009-09-18 12:50:00,85.31,85.5,85.31,85.5,12400.0,33.9198,33.9953,33.9198,33.9953,12400.0
2009-09-18 13:00:00,85.5,85.66,85.39,85.66,20000.0,33.9953,34.0589,33.9516,34.0589,20000.0
2009-09-18 13:10:00,85.66,85.66,85.53,85.61,7200.0,34.0589,34.0589,34.0073,34.0391,7200.0
2009-09-18 13:20:00,85.58,85.83,85.58,85.77,4300.0,34.0271,34.1265,34.0271,34.1027,4300.0
2009-09-18 13:30:00,85.79,85.79,85.65,85.71,3900.0,34.1106,34.1106,34.055,34.0788,3900.0
2009-09-18 13:40:00,85.71,85.84,85.71,85.79,4900.0,34.0788,34.1305,34.0788,34.1106,4900.0
2009-09-18 13:50:00,85.78,85.84,85.78,85.81,3600.0,34.1067,34.1305,34.1067,34.1186,3600.0
2009-09-18 14:00:00,85.84,85.88,85.72,85.72,8800.0,34.1305,34.1464,34.0828,34.0828,8800.0
2009-09-18 14:10:00,85.72,85.87,85.72,85.85,2200.0,34.0828,34.1424,34.0828,34.1345,2200.0
2009-09-18 14:20:00,85.87,85.87,85.71,85.79,9500.0,34.1424,34.1424,34.0788,34.1106,9500.0
2009-09-18 14:30:00,85.82,85.86,85.72,85.77,9200.0,34.1226,34.1385,34.0828,34.1027,9200.0
2009-09-18 14:40:00,85.76,85.77,85.62,85.62,13300.0,34.0987,34.1027,34.043,34.043,13300.0
2009-09-18 14:50:00,85.6,85.65,85.45,85.5,17200.0,34.0351,34.055,33.9754,33.9953,17200.0
2009-09-18 15:00:00,85.53,85.67,85.47,85.5,9300.0,34.0073,34.0629,33.9834,33.9953,9300.0
2009-09-18 15:10:00,85.5,85.53,85.43,85.48,8500.0,33.9953,34.0073,33.9675,33.9874,8500.0
2009-09-18 15:20:00,85.51,85.73,85.48,85.72,13500.0,33.9993,34.0868,33.9874,34.0828,13500.0
2009-09-18 15:30:00,85.72,85.74,85.63,85.65,12000.0,34.0828,34.0907,34.047,34.055,12000.0
2009-09-18 15:40:00,85.62,85.72,85.53,85.72,13900.0,34.043,34.0828,34.0073,34.0828,13900.0
2009-09-18 15:50:00,85.72,85.85,85.5,85.7,58900.0,34.0828,34.1345,33.9953,34.0748,58900.0
2009-09-21 09:30:00,85.5,85.5,85.04,85.15,30600.0,33.9953,33.9953,33.8124,33.8562,30600.0
2009-09-21 09:40:00,85.11,85.3,85.11,85.29,18600.0,33.8403,33.9158,33.8403,33.9118,18600.0
2009-09-21 09:50:00,85.26,85.45,85.18,85.2,21300.0,33.8999,33.9754,33.8681,33.876,21300.0
2009-09-21 10:00:00,85.25,85.28,85.15,85.25,4600.0,33.8959,33.9078,33.8562,33.8959,4600.0
2009-09-21 10:10:00,85.23,85.26,85.16,85.24,9300.0,33.888,33.8999,33.8601,33.8919,9300.0
2009-09-21 10:20:00,85.24,85.26,85.22,85.25,6200.0,33.8919,33.8999,33.884,33.8959,6200.0
2009-09-21 10:30:00,85.28,85.28,85.15,85.22,7900.0,33.9078,33.9078,33.8562,33.884,7900.0
2009-09-21 10:40:00,85.18,85.2,85.06,85.15,11100.0,33.8681,33.876,33.8204,33.8562,11100.0
2009-09-21 10:50:00,85.2,85.2,84.93,85.03,47800.0,33.876,33.876,33.7687,33.8084,47800.0
2009-09-21 11:00:00,84.95,85.07,84.94,85.0,24000.0,33.7766,33.8244,33.7727,33.7965,24000.0
2009-09-21 11:10:00,85.04,85.06,85.0,85.06,18500.0,33.8124,33.8204,33.7965,33.8204,18500.0
2009-09-21 11:20:00,85.06,85.06,85.0,85.05,7500.0,33.8204,33.8204,33.7965,33.8164,7500.0
2009-09-21 11:30:00,85.05,85.06,85.04,85.05,6900.0,33.8164,33.8204,33.8124,33.8164,6900.0
2009-09-21 11:40:00,85.09,85.23,85.07,85.19,30600.0,33.8323,33.888,33.8244,33.8721,30600.0
2009-09-21 11:50:00,85.21,85.24,85.12,85.24,7000.0,33.88,33.8919,33.8442,33.8919,7000.0
2009-09-21 12:00:00,85.2,85.24,85.1,85.24,5300.0,33.876,33.8919,33.8363,33.8919,5300.0
2009-09-21 12:10:00,85.18,85.26,85.15,85.2,6900.0,33.8681,33.8999,33.8562,33.876,6900.0
2009-09-21 12:20:00,85.22,85.26,85.2,85.23,1900.0,33.884,33.8999,33.876,33.888,1900.0
2009-09-21 12:30:00,85.23,85.23,85.2,85.23,3700.0,33.888,33.888,33.876,33.888,3700.0
2009-09-21 12:40:00,85.22,85.28,85.22,85.22,8800.0,33.884,33.9078,33.884,33.884,8800.0
2009-09-21 12:50:00,85.21,85.27,85.15,85.26,10500.0,33.88,33.9039,33.8562,33.8999,10500.0
2009-09-21 13:00:00,85.27,85.28,85.23,85.27,12900.0,33.9039,33.9078,33.888,33.9039,12900.0
2009-09-21 13:10:00,85.23,85.27,85.2,85.27,3400.0,33.888,33.9039,33.876,33.9039,3400.0
2009-09-21 13:20:00,85.25,85.25,85.2,85.23,27400.0,33.8959,33.8959,33.876,33.888,27400.0
2009-09-21 13:30:00,85.25,85.27,85.24,85.27,4300.0,33.8959,33.9039,33.8919,33.9039,4300.0
2009-09-21 13:40:00,85.27,85.35,85.26,85.34,3900.0,33.9039,33.9357,33.8999,33.9317,3900.0
2009-09-21 13:50:00,85.34,85.49,85.34,85.48,5200.0,33.9317,33.9913,33.9317,33.9874,5200.0
2009-09-21 14:00:00,85.47,85.5,85.25,85.38,10200.0,33.9834,33.9953,33.8959,33.9476,10200.0
2009-09-21 14:10:00,85.33,85.5,85.32,85.49,4500.0,33.9277,33.9953,33.9238,33.9913,4500.0
2009-09-21 14:20:00,85.48,85.5,85.43,85.49,8600.0,33.9874,33.9953,33.9675,33.9913,8600.0
2009-09-21 14:30:00,85.49,85.6,85.45,85.6,13500.0,33.9913,34.0351,33.9754,34.0351,13500.0
2009-09-21 14:40:00,85.57,85.6,85.55,85.58,6100.0,34.0232,34.0351,34.0152,34.0271,6100.0
2009-09-21 14:50:00,85.58,85.6,85.57,85.58,8700.0,34.0271,34.0351,34.0232,34.0271,8700.0
2009-09-21 15:00:00,85.6,85.6,85.41,85.6,9800.0,34.0351,34.0351,33.9595,34.0351,9800.0
2009-09-21 15:10:00,85.59,85.6,85.57,85.6,6000.0,34.0311,34.0351,34.0232,34.0351,6000.0
2009-09-21 15:20:00,85.6,85.6,85.58,85.59,10100.0,34.0351,34.0351,34.0271,34.0311,10100.0
2009-09-21 15:30:00,85.6,85.6,85.53,85.6,8500.0,34.0351,34.0351,34.0073,34.0351,8500.0
2009-09-21 15:40:00,85.59,85.6,85.57,85.6,6000.0,34.0311,34.0351,34.0232,34.0351,6000.0
2009-09-21 15:50:00,85.57,85.74,85.48,85.69,43400.0,34.0232,34.0907,33.9874,34.0709,43400.0
2009-09-22 09:30:00,86.02,86.13,85.68,85.9,15600.0,34.2021,34.2458,34.0669,34.1544,15600.0
2009-09-22 09:40:00,85.94,85.94,85.84,85.86,2500.0,34.1703,34.1703,34.1305,34.1385,2500.0
2009-09-22 09:50:00,85.82,85.97,85.66,85.74,15200.0,34.1226,34.1822,34.0589,34.0907,15200.0
2009-09-22 10:00:00,85.69,85.75,85.57,85.65,13400.0,34.0709,34.0947,34.0232,34.055,13400.0
2009-09-22 10:10:00,85.68,85.68,85.63,85.67,9800.0,34.0669,34.0669,34.047,34.0629,9800.0
2009-09-22 10:20:00,85.68,85.8,85.66,85.72,5400.0,34.0669,34.1146,34.0589,34.0828,5400.0
2009-09-22 10:30:00,85.73,85.74,85.68,85.68,3900.0,34.0868,34.0907,34.0669,34.0669,3900.0
2009-09-22 10:40:00,85.73,85.73,85.66,85.66,7800.0,34.0868,34.0868,34.0589,34.0589,7800.0
2009-09-22 10:50:00,85.68,85.7,85.5,85.64,16600.0,34.0669,34.0748,33.9953,34.051,16600.0
2009-09-22 11:00:00,85.66,85.73,85.64,85.67,12900.0,34.0589,34.0868,34.051,34.0629,12900.0
2009-09-22 11:10:00,85.65,85.75,85.61,85.75,5400.0,34.055,34.0947,34.0391,34.0947,5400.0
2009-09-22 11:20:00,85.75,85.75,85.7,85.75,5400.0,34.0947,34.0947,34.0748,34.0947,5400.0
2009-09-22 11:30:00,85.75,85.78,85.71,85.71,4800.0,34.0947,34.1067,34.0788,34.0788,4800.0
2009-09-22 11:40:00,85.75,85.77,85.72,85.76,4100.0,34.0947,34.1027,34.0828,34.0987,4100.0
2009-09-22 11:50:00,85.74,85.8,85.67,85.67,14200.0,34.0907,34.1146,34.0629,34.0629,14200.0
2009-09-22 12:00:00,85.71,85.71,85.67,85.7,4200.0,34.0788,34.0788,34.0629,34.0748,4200.0
2009-09-22 12:10:00,85.7,85.72,85.67,85.72,7100.0,34.0748,34.0828,34.0629,34.0828,7100.0
2009-09-22 12:20:00,85.7,85.74,85.65,85.69,3500.0,34.0748,34.0907,34.055,34.0709,3500.0
2009-09-22 12:30:00,85.69,85.81,85.69,85.78,6600.0,34.0709,34.1186,34.0709,34.1067,6600.0
2009-09-22 12:40:00,85.81,85.81,85.65,85.65,13900.0,34.1186,34.1186,34.055,34.055,13900.0
2009-09-22 12:50:00,85.66,85.81,85.65,85.73,6100.0,34.0589,34.1186,34.055,34.0868,6100.0
2009-09-22 13:00:00,85.77,85.8,85.73,85.8,3500.0,34.1027,34.1146,34.0868,34.1146,3500.0
2009-09-22 13:10:00,85.78,85.8,85.72,85.73,5600.0,34.1067,34.1146,34.0828,34.0868,5600.0
2009-09-22 13:20:00,85.71,85.75,85.71,85.74,2500.0,34.0788,34.0947,34.0788,34.0907,2500.0
2009-09-22 13:30:00,85.75,85.8,85.75,85.8,3600.0,34.0947,34.1146,34.0947,34.1146,3600.0
2009-09-22 13:40:00,85.79,85.8,85.75,85.8,2000.0,34.1106,34.1146,34.0947,34.1146,2000.0
2009-09-22 13:50:00,85.79,85.81,85.75,85.81,8700.0,34.1106,34.1186,34.0947,34.1186,8700.0
2009-09-22 14:00:00,85.81,85.82,85.77,85.82,18100.0,34.1186,34.1226,34.1027,34.1226,18100.0
2009-09-22 14:10:00,85.82,85.82,85.78,85.81,4000.0,34.1226,34.1226,34.1067,34.1186,4000.0
2009-09-22 14:20:00,85.79,85.9,85.79,85.9,16100.0,34.1106,34.1544,34.1106,34.1544,16100.0
2009-09-22 14:30:00,85.9,85.92,85.87,85.92,7600.0,34.1544,34.1623,34.1424,34.1623,7600.0
2009-09-22 14:40:00,85.92,85.96,85.91,85.96,2000.0,34.1623,34.1782,34.1583,34.1782,2000.0
2009-09-22 14:50:00,85.93,85.98,85.81,85.94,7900.0,34.1663,34.1862,34.1186,34.1703,7900.0
2009-09-22 15:00:00,85.97,85.98,85.93,85.98,4700.0,34.1822,34.1862,34.1663,34.1862,4700.0
2009-09-22 15:10:00,85.96,85.97,85.81,85.84,7800.0,34.1782,34.1822,34.1186,34.1305,7800.0
2009-09-22 15:20:00,85.85,85.88,85.76,85.84,6900.0,34.1345,34.1464,34.0987,34.1305,6900.0
2009-09-22 15:30:00,85.82,85.88,85.72,85.78,16300.0,34.1226,34.1464,34.0828,34.1067,16300.0
2009-09-22 15:40:00,85.74,85.96,85.7,85.88,24300.0,34.0907,34.1782,34.0748,34.1464,24300.0
2009-09-22 15:50:00,85.85,85.92,85.72,85.75,45300.0,34.1345,34.1623,34.0828,34.0947,45300.0
2009-09-23 09:30:00,85.9,85.99,85.87,85.95,8900.0,34.1544,34.1901,34.1424,34.1742,8900.0
2009-09-23 09:40:00,85.99,86.23,85.99,86.11,11100.0,34.1901,34.2856,34.1901,34.2379,11100.0
2009-09-23 09:50:00,86.09,86.19,86.06,86.12,6200.0,34.2299,34.2697,34.218,34.2418,6200.0
2009-09-23 10:00:00,86.14,86.17,86.09,86.1,8500.0,34.2498,34.2617,34.2299,34.2339,8500.0
2009-09-23 10:10:00,86.08,86.12,86.02,86.07,6300.0,34.2259,34.2418,34.2021,34.222,6300.0
2009-09-23 10:20:00,86.12,86.17,86.07,86.17,4100.0,34.2418,34.2617,34.222,34.2617,4100.0
2009-09-23 10:30:00,86.17,86.18,86.14,86.14,7000.0,34.2617,34.2657,34.2498,34.2498,7000.0
2009-09-23 10:40:00,86.14,86.23,86.08,86.2,16400.0,34.2498,34.2856,34.2259,34.2736,16400.0
2009-09-23 10:50:00,86.2,86.21,86.12,86.21,11400.0,34.2736,34.2776,34.2418,34.2776,11400.0
2009-09-23 11:00:00,86.21,86.21,86.09,86.18,7700.0,34.2776,34.2776,34.2299,34.2657,7700.0
2009-09-23 11:10:00,86.21,86.29,86.19,86.29,11500.0,34.2776,34.3094,34.2697,34.3094,11500.0
2009-09-23 11:20:00,86.29,86.29,86.23,86.25,8600.0,34.3094,34.3094,34.2856,34.2935,8600.0
2009-09-23 11:30:00,86.25,86.25,86.13,86.13,6500.0,34.2935,34.2935,34.2458,34.2458,6500.0
2009-09-23 11:40:00,86.14,86.21,86.13,86.21,10800.0,34.2498,34.2776,34.2458,34.2776,10800.0
2009-09-23 11:50:00,86.21,86.21,85.82,85.95,27100.0,34.2776,34.2776,34.1226,34.1742,27100.0
2009-09-23 12:00:00,85.94,85.96,85.83,85.95,7100.0,34.1703,34.1782,34.1265,34.1742,7100.0
2009-09-23 12:10:00,85.93,85.97,85.8,85.97,18000.0,34.1663,34.1822,34.1146,34.1822,18000.0
2009-09-23 12:20:00,86.01,86.01,85.85,85.91,6500.0,34.1981,34.1981,34.1345,34.1583,6500.0
2009-09-23 12:30:00,85.89,85.96,85.81,85.89,20700.0,34.1504,34.1782,34.1186,34.1504,20700.0
2009-09-23 12:40:00,85.88,85.89,85.82,85.83,5000.0,34.1464,34.1504,34.1226,34.1265,5000.0
2009-09-23 12:50:00,85.83,85.93,85.83,85.93,6700.0,34.1265,34.1663,34.1265,34.1663,6700.0
2009-09-23 13:00:00,85.88,85.9,85.83,85.85,4500.0,34.1464,34.1544,34.1265,34.1345,4500.0
2009-09-23 13:10:00,85.83,85.96,85.83,85.95,9700.0,34.1265,34.1782,34.1265,34.1742,9700.0
2009-09-23 13:20:00,85.91,85.95,85.86,85.9,6200.0,34.1583,34.1742,34.1385,34.1544,6200.0
2009-09-23 13:30:00,85.91,85.92,85.9,85.9,4600.0,34.1583,34.1623,34.1544,34.1544,4600.0
2009-09-23 13:40:00,85.91,85.99,85.9,85.92,6600.0,34.1583,34.1901,34.1544,34.1623,6600.0
2009-09-23 13:50:00,85.93,86.07,85.92,86.03,6100.0,34.1663,34.222,34.1623,34.2061,6100.0
2009-09-23 14:00:00,86.03,86.07,86.01,86.01,9300.0,34.2061,34.222,34.1981,34.1981,9300.0
2009-09-23 14:10:00,86.06,86.06,85.91,86.02,7300.0,34.218,34.218,34.1583,34.2021,7300.0
2009-09-23 14:20:00,86.03,86.21,86.0,86.21,25900.0,34.2061,34.2776,34.1941,34.2776,25900.0
2009-09-23 14:30:00,86.19,86.29,86.18,86.25,24800.0,34.2697,34.3094,34.2657,34.2935,24800.0
2009-09-23 14:40:00,86.26,86.34,86.2,86.23,16900.0,34.2975,34.3293,34.2736,34.2856,16900.0
2009-09-23 14:50:00,86.23,86.3,86.13,86.16,6600.0,34.2856,34.3134,34.2458,34.2577,6600.0
2009-09-23 15:00:00,86.16,86.24,86.07,86.17,8100.0,34.2577,34.2896,34.222,34.2617,8100.0
2009-09-23 15:10:00,86.17,86.17,86.0,86.01,10900.0,34.2617,34.2617,34.1941,34.1981,10900.0
2009-09-23 15:20:00,86.04,86.19,86.0,86.15,8000.0,34.21,34.2697,34.1941,34.2538,8000.0
2009-09-23 15:30:00,86.17,86.2,86.1,86.1,21600.0,34.2617,34.2736,34.2339,34.2339,21600.0
2009-09-23 15:40:00,86.11,86.27,86.07,86.09,12500.0,34.2379,34.3015,34.222,34.2299,12500.0
2009-09-23 15:50:00,86.1,86.36,85.92,86.17,34000.0,34.2339,34.3373,34.1623,34.2617,34000.0
2009-09-24 09:30:00,85.74,86.44,85.73,86.37,24300.0,34.0907,34.3691,34.0868,34.3412,24300.0
2009-09-24 09:40:00,86.36,86.49,86.35,86.42,10400.0,34.3373,34.389,34.3333,34.3611,10400.0
2009-09-24 09:50:00,86.39,86.39,86.25,86.29,19100.0,34.3492,34.3492,34.2935,34.3094,19100.0
2009-09-24 10:00:00,86.26,86.41,86.26,86.34,34700.0,34.2975,34.3571,34.2975,34.3293,34700.0
2009-09-24 10:10:00,86.34,86.34,85.98,86.11,65400.0,34.3293,34.3293,34.1862,34.2379,65400.0
2009-09-24 10:20:00,86.08,86.15,85.95,86.02,35500.0,34.2259,34.2538,34.1742,34.2021,35500.0
2009-09-24 10:30:00,85.98,86.0,85.82,85.83,49200.0,34.1862,34.1941,34.1226,34.1265,49200.0
2009-09-24 10:40:00,85.85,86.18,85.71,86.07,34300.0,34.1345,34.2657,34.0788,34.222,34300.0
2009-09-24 10:50:00,86.05,86.11,86.0,86.11,29600.0,34.214,34.2379,34.1941,34.2379,29600.0
2009-09-24 11:00:00,86.06,86.1,86.0,86.07,15600.0,34.218,34.2339,34.1941,34.222,15600.0
2009-09-24 11:10:00,86.03,86.12,86.0,86.07,25300.0,34.2061,34.2418,34.1941,34.222,25300.0
2009-09-24 11:20:00,86.1,86.22,86.08,86.16,3600.0,34.2339,34.2816,34.2259,34.2577,3600.0
2009-09-24 11:30:00,86.15,86.16,86.08,86.13,3200.0,34.2538,34.2577,34.2259,34.2458,3200.0
2009-09-24 11:40:00,86.08,86.14,86.06,86.1,6000.0,34.2259,34.2498,34.218,34.2339,6000.0
2009-09-24 11:50:00,86.11,86.14,86.06,86.06,7500.0,34.2379,34.2498,34.218,34.218,7500.0
2009-09-24 12:00:00,86.11,86.13,85.9,86.11,19100.0,34.2379,34.2458,34.1544,34.2379,19100.0
2009-09-24 12:10:00,86.11,86.16,86.09,86.14,5700.0,34.2379,34.2577,34.2299,34.2498,5700.0
2009-09-24 12:20:00,86.15,86.15,86.07,86.08,24300.0,34.2538,34.2538,34.222,34.2259,24300.0
2009-09-24 12:30:00,86.07,86.13,85.99,86.05,5800.0,34.222,34.2458,34.1901,34.214,5800.0
2009-09-24 12:40:00,86.05,86.11,86.0,86.11,11300.0,34.214,34.2379,34.1941,34.2379,11300.0
2009-09-24 12:50:00,86.11,86.15,86.07,86.09,9500.0,34.2379,34.2538,34.222,34.2299,9500.0
2009-09-24 13:00:00,86.1,86.1,86.06,86.1,2800.0,34.2339,34.2339,34.218,34.2339,2800.0
2009-09-24 13:10:00,86.09,86.15,86.09,86.12,6600.0,34.2299,34.2538,34.2299,34.2418,6600.0
2009-09-24 13:20:00,86.14,86.15,86.11,86.15,5200.0,34.2498,34.2538,34.2379,34.2538,5200.0
2009-09-24 13:30:00,86.14,86.16,86.11,86.11,9300.0,34.2498,34.2577,34.2379,34.2379,9300.0
2009-09-24 13:40:00,86.13,86.14,86.03,86.11,14400.0,34.2458,34.2498,34.2061,34.2379,14400.0
2009-09-24 13:50:00,86.11,86.13,85.93,86.04,13000.0,34.2379,34.2458,34.1663,34.21,13000.0
2009-09-24 14:00:00,86.05,86.05,85.85,85.99,10300.0,34.214,34.214,34.1345,34.1901,10300.0
2009-09-24 14:10:00,85.99,86.09,85.99,86.03,6800.0,34.1901,34.2299,34.1901,34.2061,6800.0
2009-09-24 14:20:00,86.03,86.15,85.99,86.06,17900.0,34.2061,34.2538,34.1901,34.218,17900.0
2009-09-24 14:30:00,86.08,86.15,86.08,86.12,24200.0,34.2259,34.2538,34.2259,34.2418,24200.0
2009-09-24 14:40:00,86.13,86.15,86.1,86.13,8100.0,34.2458,34.2538,34.2339,34.2458,8100.0
2009-09-24 14:50:00,86.13,86.13,86.1,86.12,10500.0,34.2458,34.2458,34.2339,34.2418,10500.0
2009-09-24 15:00:00,86.12,86.13,86.11,86.12,9100.0,34.2418,34.2458,34.2379,34.2418,9100.0
2009-09-24 15:10:00,86.12,86.16,86.11,86.16,10600.0,34.2418,34.2577,34.2379,34.2577,10600.0
2009-09-24 15:20:00,86.15,86.18,85.95,86.0,20600.0,34.2538,34.2657,34.1742,34.1941,20600.0
2009-09-24 15:30:00,86.0,86.02,85.87,85.87,21700.0,34.1941,34.2021,34.1424,34.1424,21700.0
2009-09-24 15:40:00,85.88,86.01,85.8,85.83,14500.0,34.1464,34.1981,34.1146,34.1265,14500.0
2009-09-24 15:50:00,85.85,86.0,85.75,85.82,40700.0,34.1345,34.1941,34.0947,34.1226,40700.0
2009-09-25 09:30:00,86.1,86.13,85.9,86.01,14200.0,34.2339,34.2458,34.1544,34.1981,14200.0
2009-09-25 09:40:00,85.98,86.06,85.96,86.06,3300.0,34.1862,34.218,34.1782,34.218,3300.0
2009-09-25 09:50:00,86.04,86.17,86.03,86.06,6800.0,34.21,34.2617,34.2061,34.218,6800.0
2009-09-25 10:00:00,86.04,86.26,86.01,86.22,15100.0,34.21,34.2975,34.1981,34.2816,15100.0
2009-09-25 10:10:00,86.23,86.29,86.2,86.26,7300.0,34.2856,34.3094,34.2736,34.2975,7300.0
2009-09-25 10:20:00,86.28,86.38,86.28,86.35,17000.0,34.3055,34.3452,34.3055,34.3333,17000.0
2009-09-25 10:30:00,86.36,86.36,86.18,86.22,16200.0,34.3373,34.3373,34.2657,34.2816,16200.0
2009-09-25 10:40:00,86.21,86.21,86.07,86.1,4700.0,34.2776,34.2776,34.222,34.2339,4700.0
2009-09-25 10:50:00,86.1,86.11,86.02,86.1,4000.0,34.2339,34.2379,34.2021,34.2339,4000.0
2009-09-25 11:00:00,86.11,86.15,86.04,86.08,4900.0,34.2379,34.2538,34.21,34.2259,4900.0
2009-09-25 11:10:00,86.07,86.11,86.04,86.05,5700.0,34.222,34.2379,34.21,34.214,5700.0
2009-09-25 11:20:00,86.05,86.1,86.05,86.07,8500.0,34.214,34.2339,34.214,34.222,8500.0
2009-09-25 11:30:00,86.07,86.09,86.07,86.08,3100.0,34.222,34.2299,34.222,34.2259,3100.0
2009-09-25 11:40:00,86.09,86.14,86.02,86.03,14900.0,34.2299,34.2498,34.2021,34.2061,14900.0
2009-09-25 11:50:00,86.03,86.06,85.91,85.96,10000.0,34.2061,34.218,34.1583,34.1782,10000.0
2009-09-25 12:00:00,85.97,85.97,85.94,85.95,7000.0,34.1822,34.1822,34.1703,34.1742,7000.0
2009-09-25 12:10:00,85.95,85.95,85.92,85.94,2800.0,34.1742,34.1742,34.1623,34.1703,2800.0
2009-09-25 12:20:00,85.93,85.95,85.85,85.95,16600.0,34.1663,34.1742,34.1345,34.1742,16600.0
2009-09-25 12:30:00,85.95,86.03,85.85,85.94,10800.0,34.1742,34.2061,34.1345,34.1703,10800.0
2009-09-25 12:40:00,85.94,85.99,85.75,85.79,17000.0,34.1703,34.1901,34.0947,34.1106,17000.0
2009-09-25 12:50:00,85.78,85.8,85.73,85.8,8100.0,34.1067,34.1146,34.0868,34.1146,8100.0
2009-09-25 13:00:00,85.8,85.8,85.78,85.79,4300.0,34.1146,34.1146,34.1067,34.1106,4300.0
2009-09-25 13:10:00,85.8,85.8,85.65,85.66,27700.0,34.1146,34.1146,34.055,34.0589,27700.0
2009-09-25 13:20:00,85.69,85.78,85.65,85.77,8600.0,34.0709,34.1067,34.055,34.1027,8600.0
2009-09-25 13:30:00,85.79,85.8,85.77,85.79,3700.0,34.1106,34.1146,34.1027,34.1106,3700.0
2009-09-25 13:40:00,85.79,85.8,85.77,85.8,1900.0,34.1106,34.1146,34.1027,34.1146,1900.0
2009-09-25 13:50:00,85.79,85.8,85.78,85.8,5500.0,34.1106,34.1146,34.1067,34.1146,5500.0
2009-09-25 14:00:00,85.8,85.83,85.78,85.82,8700.0,34.1146,34.1265,34.1067,34.1226,8700.0
2009-09-25 14:10:00,85.83,85.85,85.82,85.84,7000.0,34.1265,34.1345,34.1226,34.1305,7000.0
2009-09-25 14:20:00,85.84,85.84,85.7,85.7,11300.0,34.1305,34.1305,34.0748,34.0748,11300.0
2009-09-25 14:30:00,85.7,85.7,85.51,85.56,20600.0,34.0748,34.0748,33.9993,34.0192,20600.0
2009-09-25 14:40:00,85.55,85.62,85.45,85.62,36700.0,34.0152,34.043,33.9754,34.043,36700.0
2009-09-25 14:50:00,85.61,85.7,85.6,85.63,11000.0,34.0391,34.0748,34.0351,34.047,11000.0
2009-09-25 15:00:00,85.63,85.65,85.59,85.6,13800.0,34.047,34.055,34.0311,34.0351,13800.0
2009-09-25 15:10:00,85.6,85.71,85.6,85.68,17500.0,34.0351,34.0788,34.0351,34.0669,17500.0
2009-09-25 15:20:00,85.68,85.8,85.6,85.61,14900.0,34.0669,34.1146,34.0351,34.0391,14900.0
2009-09-25 15:30:00,85.62,85.75,85.62,85.74,14100.0,34.043,34.0947,34.043,34.0907,14100.0
2009-09-25 15:40:00,85.74,85.83,85.7,85.82,10000.0,34.0907,34.1265,34.0748,34.1226,10000.0
2009-09-25 15:50:00,85.83,85.92,85.79,85.79,16000.0,34.1265,34.1623,34.1106,34.1106,16000.0
2009-09-28 09:30:00,86.15,86.25,85.36,86.09,8600.0,34.2538,34.2935,33.9397,34.2299,8600.0
2009-09-28 09:40:00,86.06,86.12,86.05,86.1,13100.0,34.218,34.2418,34.214,34.2339,13100.0
2009-09-28 09:50:00,86.08,86.16,86.07,86.07,6600.0,34.2259,34.2577,34.222,34.222,6600.0
2009-09-28 10:00:00,86.09,86.18,86.09,86.16,8900.0,34.2299,34.2657,34.2299,34.2577,8900.0
2009-09-28 10:10:00,86.16,86.16,86.1,86.15,4000.0,34.2577,34.2577,34.2339,34.2538,4000.0
2009-09-28 10:20:00,86.18,86.21,86.11,86.12,5500.0,34.2657,34.2776,34.2379,34.2418,5500.0
2009-09-28 10:30:00,86.17,86.18,86.12,86.16,17000.0,34.2617,34.2657,34.2418,34.2577,17000.0
2009-09-28 10:40:00,86.16,86.24,86.14,86.2,3900.0,34.2577,34.2896,34.2498,34.2736,3900.0
2009-09-28 10:50:00,86.17,86.19,86.1,86.18,17800.0,34.2617,34.2697,34.2339,34.2657,17800.0
2009-09-28 11:00:00,86.18,86.26,86.18,86.23,8600.0,34.2657,34.2975,34.2657,34.2856,8600.0
2009-09-28 11:10:00,86.26,86.26,86.11,86.2,14600.0,34.2975,34.2975,34.2379,34.2736,14600.0
2009-09-28 11:20:00,86.19,86.26,86.19,86.26,8900.0,34.2697,34.2975,34.2697,34.2975,8900.0
2009-09-28 11:30:00,86.23,86.32,86.23,86.28,5500.0,34.2856,34.3214,34.2856,34.3055,5500.0
2009-09-28 11:40:00,86.3,86.33,86.26,86.3,6400.0,34.3134,34.3253,34.2975,34.3134,6400.0
2009-09-28 11:50:00,86.31,86.32,86.29,86.31,6800.0,34.3174,34.3214,34.3094,34.3174,6800.0
2009-09-28 12:00:00,86.29,86.33,86.29,86.31,7800.0,34.3094,34.3253,34.3094,34.3174,7800.0
2009-09-28 12:10:00,86.32,86.35,86.31,86.35,4400.0,34.3214,34.3333,34.3174,34.3333,4400.0
2009-09-28 12:20:00,86.35,86.36,86.34,86.34,2600.0,34.3333,34.3373,34.3293,34.3293,2600.0
2009-09-28 12:30:00,86.35,86.39,86.34,86.39,7100.0,34.3333,34.3492,34.3293,34.3492,7100.0
2009-09-28 12:40:00,86.39,86.4,86.37,86.4,1800.0,34.3492,34.3532,34.3412,34.3532,1800.0
2009-09-28 12:50:00,86.4,86.4,86.38,86.38,2200.0,34.3532,34.3532,34.3452,34.3452,2200.0
2009-09-28 13:00:00,86.4,86.43,86.39,86.4,8500.0,34.3532,34.3651,34.3492,34.3532,8500.0
2009-09-28 13:10:00,86.4,86.49,86.4,86.48,12900.0,34.3532,34.389,34.3532,34.385,12900.0
2009-09-28 13:20:00,86.48,86.49,86.46,86.46,4000.0,34.385,34.389,34.377,34.377,4000.0
2009-09-28 13:30:00,86.47,86.48,86.38,86.38,6800.0,34.381,34.385,34.3452,34.3452,6800.0
2009-09-28 13:40:00,86.4,86.48,86.38,86.43,7700.0,34.3532,34.385,34.3452,34.3651,7700.0
2009-09-28 13:50:00,86.44,86.49,86.44,86.46,12100.0,34.3691,34.389,34.3691,34.377,12100.0
2009-09-28 14:00:00,86.47,86.48,86.44,86.47,12400.0,34.381,34.385,34.3691,34.381,12400.0
2009-09-28 14:10:00,86.47,86.49,86.44,86.47,10000.0,34.381,34.389,34.3691,34.381,10000.0
2009-09-28 14:20:00,86.48,86.54,86.48,86.53,16100.0,34.385,34.4088,34.385,34.4049,16100.0
2009-09-28 14:30:00,86.52,86.53,86.44,86.49,9900.0,34.4009,34.4049,34.3691,34.389,9900.0
2009-09-28 14:40:00,86.49,86.54,86.46,86.51,18600.0,34.389,34.4088,34.377,34.3969,18600.0
2009-09-28 14:50:00,86.51,86.51,86.49,86.51,7100.0,34.3969,34.3969,34.389,34.3969,7100.0
2009-09-28 15:00:00,86.5,86.54,86.49,86.52,10200.0,34.3929,34.4088,34.389,34.4009,10200.0
2009-09-28 15:10:00,86.52,86.52,86.41,86.48,12700.0,34.4009,34.4009,34.3571,34.385,12700.0
2009-09-28 15:20:00,86.47,86.54,86.47,86.54,11400.0,34.381,34.4088,34.381,34.4088,11400.0
2009-09-28 15:30:00,86.53,86.54,86.52,86.53,8600.0,34.4049,34.4088,34.4009,34.4049,8600.0
2009-09-28 15:40:00,86.53,86.54,86.29,86.3,39600.0,34.4049,34.4088,34.3094,34.3134,39600.0
2009-09-28 15:50:00,86.33,86.5,86.25,86.5,47700.0,34.3253,34.3929,34.2935,34.3929,47700.0
2009-09-29 09:30:00,86.38,86.45,86.19,86.35,19100.0,34.3452,34.373,34.2697,34.3333,19100.0
2009-09-29 09:40:00,86.3,86.4,86.3,86.39,9500.0,34.3134,34.3532,34.3134,34.3492,9500.0
2009-09-29 09:50:00,86.39,86.42,86.35,86.42,4300.0,34.3492,34.3611,34.3333,34.3611,4300.0
2009-09-29 10:00:00,86.35,86.4,86.29,86.31,5900.0,34.3333,34.3532,34.3094,34.3174,5900.0
2009-09-29 10:10:00,86.3,86.33,86.28,86.28,9000.0,34.3134,34.3253,34.3055,34.3055,9000.0
2009-09-29 10:20:00,86.27,86.3,86.25,86.25,16700.0,34.3015,34.3134,34.2935,34.2935,16700.0
2009-09-29 10:30:00,86.23,86.3,86.23,86.29,25700.0,34.2856,34.3134,34.2856,34.3094,25700.0
2009-09-29 10:40:00,86.29,86.32,86.26,86.31,10900.0,34.3094,34.3214,34.2975,34.3174,10900.0
2009-09-29 10:50:00,86.3,86.49,86.3,86.44,17800.0,34.3134,34.389,34.3134,34.3691,17800.0
2009-09-29 11:00:00,86.45,86.48,86.4,86.47,6600.0,34.373,34.385,34.3532,34.381,6600.0
2009-09-29 11:10:00,86.48,86.48,86.45,86.47,4000.0,34.385,34.385,34.373,34.381,4000.0
2009-09-29 11:20:00,86.45,86.47,86.41,86.45,10800.0,34.373,34.381,34.3571,34.373,10800.0
2009-09-29 11:30:00,86.44,86.44,86.35,86.39,3600.0,34.3691,34.3691,34.3333,34.3492,3600.0
2009-09-29 11:40:00,86.39,86.4,86.26,86.39,15300.0,34.3492,34.3532,34.2975,34.3492,15300.0
2009-09-29 11:50:00,86.35,86.39,86.35,86.38,6700.0,34.3333,34.3492,34.3333,34.3452,6700.0
2009-09-29 12:00:00,86.39,86.39,86.3,86.31,11200.0,34.3492,34.3492,34.3134,34.3174,11200.0
2009-09-29 12:10:00,86.32,86.36,86.27,86.27,7300.0,34.3214,34.3373,34.3015,34.3015,7300.0
2009-09-29 12:20:00,86.3,86.32,86.26,86.32,5700.0,34.3134,34.3214,34.2975,34.3214,5700.0
2009-09-29 12:30:00,86.3,86.33,86.22,86.22,9800.0,34.3134,34.3253,34.2816,34.2816,9800.0
2009-09-29 12:40:00,86.22,86.32,86.22,86.24,17000.0,34.2816,34.3214,34.2816,34.2896,17000.0
2009-09-29 12:50:00,86.29,86.33,86.23,86.33,9700.0,34.3094,34.3253,34.2856,34.3253,9700.0
2009-09-29 13:00:00,86.28,86.33,86.27,86.31,4600.0,34.3055,34.3253,34.3015,34.3174,4600.0
2009-09-29 13:10:00,86.31,86.33,86.25,86.28,6600.0,34.3174,34.3253,34.2935,34.3055,6600.0
2009-09-29 13:20:00,86.31,86.31,86.24,86.27,39900.0,34.3174,34.3174,34.2896,34.3015,39900.0
2009-09-29 13:30:00,86.28,86.31,86.25,86.31,34200.0,34.3055,34.3174,34.2935,34.3174,34200.0
2009-09-29 13:40:00,86.31,86.38,86.29,86.31,15400.0,34.3174,34.3452,34.3094,34.3174,15400.0
2009-09-29 13:50:00,86.32,86.36,86.31,86.36,5300.0,34.3214,34.3373,34.3174,34.3373,5300.0
2009-09-29 14:00:00,86.36,86.39,86.34,86.38,2300.0,34.3373,34.3492,34.3293,34.3452,2300.0
2009-09-29 14:10:00,86.38,86.39,86.37,86.38,1900.0,34.3452,34.3492,34.3412,34.3452,1900.0
2009-09-29 14:20:00,86.38,86.39,86.37,86.38,4000.0,34.3452,34.3492,34.3412,34.3452,4000.0
2009-09-29 14:30:00,86.39,86.39,86.34,86.35,4500.0,34.3492,34.3492,34.3293,34.3333,4500.0
2009-09-29 14:40:00,86.39,86.39,86.34,86.36,10800.0,34.3492,34.3492,34.3293,34.3373,10800.0
2009-09-29 14:50:00,86.34,86.38,86.34,86.38,24800.0,34.3293,34.3452,34.3293,34.3452,24800.0
2009-09-29 15:00:00,86.38,86.38,86.34,86.35,25700.0,34.3452,34.3452,34.3293,34.3333,25700.0
2009-09-29 15:10:00,86.37,86.37,86.26,86.35,21000.0,34.3412,34.3412,34.2975,34.3333,21000.0
2009-09-29 15:20:00,86.32,86.37,86.21,86.32,153800.0,34.3214,34.3412,34.2776,34.3214,153800.0
2009-09-29 15:30:00,86.33,86.36,86.25,86.34,32100.0,34.3253,34.3373,34.2935,34.3293,32100.0
2009-09-29 15:40:00,86.33,86.38,86.3,86.35,27600.0,34.3253,34.3452,34.3134,34.3333,27600.0
2009-09-29 15:50:00,86.35,86.38,86.3,86.34,28400.0,34.3333,34.3452,34.3134,34.3293,28400.0
2009-09-30 09:30:00,86.35,86.69,86.35,86.44,15000.0,34.3333,34.4685,34.3333,34.3691,15000.0
2009-09-30 09:40:00,86.39,86.46,86.36,86.38,4300.0,34.3492,34.377,34.3373,34.3452,4300.0
2009-09-30 09:50:00,86.36,86.36,86.07,86.07,72100.0,34.3373,34.3373,34.222,34.222,72100.0
2009-09-30 10:00:00,86.06,86.07,85.94,86.05,47200.0,34.218,34.222,34.1703,34.214,47200.0
2009-09-30 10:10:00,86.07,86.15,86.03,86.12,7600.0,34.222,34.2538,34.2061,34.2418,7600.0
2009-09-30 10:20:00,86.13,86.21,86.13,86.16,4900.0,34.2458,34.2776,34.2458,34.2577,4900.0
2009-09-30 10:30:00,86.14,86.18,86.13,86.17,2600.0,34.2498,34.2657,34.2458,34.2617,2600.0
2009-09-30 10:40:00,86.18,86.18,86.16,86.18,5000.0,34.2657,34.2657,34.2577,34.2657,5000.0
2009-09-30 10:50:00,86.18,86.25,86.18,86.25,19300.0,34.2657,34.2935,34.2657,34.2935,19300.0
2009-09-30 11:00:00,86.32,86.32,86.24,86.29,22500.0,34.3214,34.3214,34.2896,34.3094,22500.0
2009-09-30 11:10:00,86.27,86.31,86.24,86.3,13300.0,34.3015,34.3174,34.2896,34.3134,13300.0
2009-09-30 11:20:00,86.28,86.34,86.27,86.34,29300.0,34.3055,34.3293,34.3015,34.3293,29300.0
2009-09-30 11:30:00,86.38,86.38,86.1,86.18,23000.0,34.3452,34.3452,34.2339,34.2657,23000.0
2009-09-30 11:40:00,86.19,86.28,86.19,86.26,6100.0,34.2697,34.3055,34.2697,34.2975,6100.0
2009-09-30 11:50:00,86.32,86.32,86.26,86.26,1600.0,34.3214,34.3214,34.2975,34.2975,1600.0
2009-09-30 12:00:00,86.32,86.32,86.21,86.21,9200.0,34.3214,34.3214,34.2776,34.2776,9200.0
2009-09-30 12:10:00,86.25,86.31,86.24,86.27,5600.0,34.2935,34.3174,34.2896,34.3015,5600.0
2009-09-30 12:20:00,86.3,86.31,86.27,86.27,7800.0,34.3134,34.3174,34.3015,34.3015,7800.0
2009-09-30 12:30:00,86.3,86.3,86.16,86.25,9600.0,34.3134,34.3134,34.2577,34.2935,9600.0
2009-09-30 12:40:00,86.25,86.25,86.13,86.22,22700.0,34.2935,34.2935,34.2458,34.2816,22700.0
2009-09-30 12:50:00,86.22,86.29,86.18,86.25,11000.0,34.2816,34.3094,34.2657,34.2935,11000.0
2009-09-30 13:00:00,86.29,86.29,86.22,86.24,9200.0,34.3094,34.3094,34.2816,34.2896,9200.0
2009-09-30 13:10:00,86.24,86.25,86.2,86.23,6100.0,34.2896,34.2935,34.2736,34.2856,6100.0
2009-09-30 13:20:00,86.23,86.27,86.17,86.25,10000.0,34.2856,34.3015,34.2617,34.2935,10000.0
2009-09-30 13:30:00,86.26,86.31,86.25,86.31,5400.0,34.2975,34.3174,34.2935,34.3174,5400.0
2009-09-30 13:40:00,86.3,86.31,86.2,86.21,7100.0,34.3134,34.3174,34.2736,34.2776,7100.0
2009-09-30 13:50:00,86.24,86.26,86.2,86.23,9300.0,34.2896,34.2975,34.2736,34.2856,9300.0
2009-09-30 14:00:00,86.23,86.29,86.2,86.29,7800.0,34.2856,34.3094,34.2736,34.3094,7800.0
2009-09-30 14:10:00,86.29,86.32,86.25,86.29,4800.0,34.3094,34.3214,34.2935,34.3094,4800.0
2009-09-30 14:20:00,86.28,86.32,86.26,86.28,5600.0,34.3055,34.3214,34.2975,34.3055,5600.0
2009-09-30 14:30:00,86.31,86.31,86.18,86.18,5300.0,34.3174,34.3174,34.2657,34.2657,5300.0
2009-09-30 14:40:00,86.24,86.28,86.18,86.28,14500.0,34.2896,34.3055,34.2657,34.3055,14500.0
2009-09-30 14:50:00,86.25,86.32,86.25,86.31,7300.0,34.2935,34.3214,34.2935,34.3174,7300.0
2009-09-30 15:00:00,86.27,86.27,86.17,86.19,12300.0,34.3015,34.3015,34.2617,34.2697,12300.0
2009-09-30 15:10:00,86.19,86.19,86.11,86.13,12200.0,34.2697,34.2697,34.2379,34.2458,12200.0
2009-09-30 15:20:00,86.13,86.13,86.08,86.11,6900.0,34.2458,34.2458,34.2259,34.2379,6900.0
2009-09-30 15:30:00,86.11,86.26,86.1,86.26,11000.0,34.2379,34.2975,34.2339,34.2975,11000.0
2009-09-30 15:40:00,86.29,86.37,86.27,86.36,116900.0,34.3094,34.3412,34.3015,34.3373,116900.0
2009-09-30 15:50:00,86.36,86.38,86.27,86.31,70200.0,34.3373,34.3452,34.3015,34.3174,70200.0
2009-10-01 09:30:00,85.42,85.42,85.27,85.28,33100.0,34.2505,34.2505,34.1903,34.1943,33100.0
2009-10-01 09:40:00,85.22,85.22,85.13,85.18,14000.0,34.1703,34.1703,34.1342,34.1542,14000.0
2009-10-01 09:50:00,85.19,85.19,84.89,84.94,45900.0,34.1583,34.1583,34.038,34.058,45900.0
2009-10-01 10:00:00,84.91,85.0,84.74,84.74,27000.0,34.046,34.0821,33.9778,33.9778,27000.0
2009-10-01 10:10:00,84.77,84.84,84.56,84.62,129300.0,33.9899,34.0179,33.9056,33.9297,129300.0
2009-10-01 10:20:00,84.68,84.84,84.66,84.81,12600.0,33.9538,34.0179,33.9457,34.0059,12600.0
2009-10-01 10:30:00,84.79,84.82,84.73,84.73,84900.0,33.9979,34.0099,33.9738,33.9738,84900.0
2009-10-01 10:40:00,84.76,84.76,84.59,84.63,67800.0,33.9858,33.9858,33.9177,33.9337,67800.0
2009-10-01 10:50:00,84.59,84.62,84.47,84.5,19700.0,33.9177,33.9297,33.8696,33.8816,19700.0
2009-10-01 11:00:00,84.5,84.5,84.46,84.46,9700.0,33.8816,33.8816,33.8656,33.8656,9700.0
2009-10-01 11:10:00,84.47,84.47,84.36,84.4,35900.0,33.8696,33.8696,33.8255,33.8415,35900.0
2009-10-01 11:20:00,84.38,84.4,84.14,84.14,70100.0,33.8335,33.8415,33.7372,33.7372,70100.0
2009-10-01 11:30:00,84.15,84.15,83.92,83.93,90000.0,33.7413,33.7413,33.649,33.653,90000.0
2009-10-01 11:40:00,83.93,84.24,83.89,84.05,25700.0,33.653,33.7773,33.637,33.7012,25700.0
2009-10-01 11:50:00,84.1,84.18,84.1,84.13,12800.0,33.7212,33.7533,33.7212,33.7332,12800.0
2009-10-01 12:00:00,84.15,84.23,84.11,84.19,67400.0,33.7413,33.7733,33.7252,33.7573,67400.0
2009-10-01 12:10:00,84.2,84.21,84.08,84.08,17500.0,33.7613,33.7653,33.7132,33.7132,17500.0
2009-10-01 12:20:00,84.14,84.21,84.07,84.07,20400.0,33.7372,33.7653,33.7092,33.7092,20400.0
2009-10-01 12:30:00,84.07,84.1,84.04,84.05,11600.0,33.7092,33.7212,33.6971,33.7012,11600.0
2009-10-01 12:40:00,84.05,84.14,84.0,84.14,80200.0,33.7012,33.7372,33.6811,33.7372,80200.0
2009-10-01 12:50:00,84.1,84.14,84.0,84.0,11800.0,33.7212,33.7372,33.6811,33.6811,11800.0
2009-10-01 13:00:00,84.0,84.09,84.0,84.08,11700.0,33.6811,33.7172,33.6811,33.7132,11700.0
2009-10-01 13:10:00,84.09,84.09,83.94,83.94,22400.0,33.7172,33.7172,33.657,33.657,22400.0
2009-10-01 13:20:00,83.97,83.97,83.93,83.96,22200.0,33.6691,33.6691,33.653,33.6651,22200.0
2009-10-01 13:30:00,83.97,83.98,83.7,83.71,68200.0,33.6691,33.6731,33.5608,33.5648,68200.0
2009-10-01 13:40:00,83.7,83.81,83.69,83.73,25700.0,33.5608,33.6049,33.5568,33.5728,25700.0
2009-10-01 13:50:00,83.74,83.88,83.73,83.8,20600.0,33.5769,33.633,33.5728,33.6009,20600.0
2009-10-01 14:00:00,83.79,83.79,83.74,83.74,40100.0,33.5969,33.5969,33.5769,33.5769,40100.0
2009-10-01 14:10:00,83.75,83.75,83.69,83.74,16200.0,33.5809,33.5809,33.5568,33.5769,16200.0
2009-10-01 14:20:00,83.74,83.86,83.74,83.75,18000.0,33.5769,33.625,33.5769,33.5809,18000.0
2009-10-01 14:30:00,83.77,83.77,83.71,83.71,16500.0,33.5889,33.5889,33.5648,33.5648,16500.0
2009-10-01 14:40:00,83.72,83.72,83.64,83.65,29200.0,33.5688,33.5688,33.5368,33.5408,29200.0
2009-10-01 14:50:00,83.65,83.65,83.63,83.63,14300.0,33.5408,33.5408,33.5328,33.5328,14300.0
2009-10-01 15:00:00,83.63,83.63,83.54,83.6,42400.0,33.5328,33.5328,33.4967,33.5207,42400.0
2009-10-01 15:10:00,83.59,83.65,83.57,83.63,30500.0,33.5167,33.5408,33.5087,33.5328,30500.0
2009-10-01 15:20:00,83.63,83.64,83.54,83.6,43700.0,33.5328,33.5368,33.4967,33.5207,43700.0
2009-10-01 15:30:00,83.6,83.69,83.51,83.67,25400.0,33.5207,33.5568,33.4846,33.5488,25400.0
2009-10-01 15:40:00,83.66,83.66,83.52,83.6,22300.0,33.5448,33.5448,33.4886,33.5207,22300.0
2009-10-01 15:50:00,83.58,83.6,83.39,83.41,57900.0,33.5127,33.5207,33.4365,33.4445,57900.0
2009-10-02 09:30:00,83.04,83.04,82.0,82.07,264900.0,33.2962,33.2962,32.8792,32.9072,264900.0
2009-10-02 09:40:00,82.03,82.21,82.01,82.17,66300.0,32.8912,32.9634,32.8832,32.9473,66300.0
2009-10-02 09:50:00,82.14,82.72,82.13,82.47,109000.0,32.9353,33.1679,32.9313,33.0676,109000.0
2009-10-02 10:00:00,82.47,82.63,82.41,82.58,112700.0,33.0676,33.1318,33.0436,33.1117,112700.0
2009-10-02 10:10:00,82.57,83.0,82.57,82.86,173200.0,33.1077,33.2801,33.1077,33.224,173200.0
2009-10-02 10:20:00,82.86,82.95,82.82,82.92,33800.0,33.224,33.2601,33.208,33.2481,33800.0
2009-10-02 10:30:00,82.91,82.98,82.46,82.95,93500.0,33.2441,33.2721,33.0636,33.2601,93500.0
2009-10-02 10:40:00,82.96,83.04,82.66,82.79,54000.0,33.2641,33.2962,33.1438,33.1959,54000.0
2009-10-02 10:50:00,82.82,82.87,82.62,82.78,54700.0,33.208,33.228,33.1278,33.1919,54700.0
2009-10-02 11:00:00,82.78,82.8,82.72,82.78,23600.0,33.1919,33.1999,33.1679,33.1919,23600.0
2009-10-02 11:10:00,82.75,82.8,82.72,82.75,13200.0,33.1799,33.1999,33.1679,33.1799,13200.0
2009-10-02 11:20:00,82.75,82.8,82.74,82.79,11300.0,33.1799,33.1999,33.1759,33.1959,11300.0
2009-10-02 11:30:00,82.8,82.9,82.78,82.81,8900.0,33.1999,33.24,33.1919,33.204,8900.0
2009-10-02 11:40:00,82.81,82.85,82.76,82.78,19800.0,33.204,33.22,33.1839,33.1919,19800.0
2009-10-02 11:50:00,82.79,82.87,82.77,82.79,27000.0,33.1959,33.228,33.1879,33.1959,27000.0
2009-10-02 12:00:00,82.8,82.89,82.79,82.8,10000.0,33.1999,33.236,33.1959,33.1999,10000.0
2009-10-02 12:10:00,82.81,82.85,82.79,82.79,27000.0,33.204,33.22,33.1959,33.1959,27000.0
2009-10-02 12:20:00,82.8,82.84,82.79,82.79,13600.0,33.1999,33.216,33.1959,33.1959,13600.0
2009-10-02 12:30:00,82.8,83.04,82.8,82.99,23300.0,33.1999,33.2962,33.1999,33.2761,23300.0
2009-10-02 12:40:00,82.99,83.1,82.97,83.09,15700.0,33.2761,33.3202,33.2681,33.3162,15700.0
2009-10-02 12:50:00,83.09,83.35,83.09,83.29,23900.0,33.3162,33.4205,33.3162,33.3964,23900.0
2009-10-02 13:00:00,83.26,83.46,83.25,83.43,18200.0,33.3844,33.4646,33.3804,33.4526,18200.0
2009-10-02 13:10:00,83.43,83.51,83.39,83.5,33300.0,33.4526,33.4846,33.4365,33.4806,33300.0
2009-10-02 13:20:00,83.51,83.6,83.47,83.55,59700.0,33.4846,33.5207,33.4686,33.5007,59700.0
2009-10-02 13:30:00,83.55,83.56,83.46,83.5,27800.0,33.5007,33.5047,33.4646,33.4806,27800.0
2009-10-02 13:40:00,83.53,83.55,83.5,83.51,8700.0,33.4927,33.5007,33.4806,33.4846,8700.0
2009-10-02 13:50:00,83.54,83.55,83.52,83.54,8200.0,33.4967,33.5007,33.4886,33.4967,8200.0
2009-10-02 14:00:00,83.54,83.55,83.49,83.55,27900.0,33.4967,33.5007,33.4766,33.5007,27900.0
2009-10-02 14:10:00,83.54,83.57,83.53,83.54,18200.0,33.4967,33.5087,33.4927,33.4967,18200.0
2009-10-02 14:20:00,83.55,83.61,83.54,83.59,8200.0,33.5007,33.5247,33.4967,33.5167,8200.0
2009-10-02 14:30:00,83.59,83.59,83.48,83.52,37500.0,33.5167,33.5167,33.4726,33.4886,37500.0
2009-10-02 14:40:00,83.52,83.55,83.39,83.39,32300.0,33.4886,33.5007,33.4365,33.4365,32300.0
2009-10-02 14:50:00,83.42,83.47,83.4,83.47,8300.0,33.4485,33.4686,33.4405,33.4686,8300.0
2009-10-02 15:00:00,83.45,83.47,83.38,83.41,5400.0,33.4606,33.4686,33.4325,33.4445,5400.0
2009-10-02 15:10:00,83.44,83.44,83.41,83.44,3900.0,33.4566,33.4566,33.4445,33.4566,3900.0
2009-10-02 15:20:00,83.44,83.48,83.43,83.48,30400.0,33.4566,33.4726,33.4526,33.4726,30400.0
2009-10-02 15:30:00,83.47,83.52,83.47,83.51,4900.0,33.4686,33.4886,33.4686,33.4846,4900.0
2009-10-02 15:40:00,83.51,83.51,83.45,83.48,10000.0,33.4846,33.4846,33.4606,33.4726,10000.0
2009-10-02 15:50:00,83.46,83.57,83.44,83.55,30500.0,33.4646,33.5087,33.4566,33.5007,30500.0
2009-10-05 09:30:00,83.67,84.13,83.55,83.75,27200.0,33.5488,33.7332,33.5007,33.5809,27200.0
2009-10-05 09:40:00,83.74,83.82,83.71,83.71,10400.0,33.5769,33.6089,33.5648,33.5648,10400.0
2009-10-05 09:50:00,83.76,83.96,83.71,83.91,18100.0,33.5849,33.6651,33.5648,33.645,18100.0
2009-10-05 10:00:00,83.96,84.04,83.93,83.93,38500.0,33.6651,33.6971,33.653,33.653,38500.0
2009-10-05 10:10:00,83.96,83.96,83.93,83.93,2900.0,33.6651,33.6651,33.653,33.653,2900.0
2009-10-05 10:20:00,83.94,83.96,83.9,83.93,5900.0,33.657,33.6651,33.641,33.653,5900.0
2009-10-05 10:30:00,83.92,83.99,83.9,83.95,8800.0,33.649,33.6771,33.641,33.6611,8800.0
2009-10-05 10:40:00,83.95,83.98,83.92,83.93,6200.0,33.6611,33.6731,33.649,33.653,6200.0
2009-10-05 10:50:00,83.9,83.95,83.89,83.95,11200.0,33.641,33.6611,33.637,33.6611,11200.0
2009-10-05 11:00:00,83.95,83.97,83.94,83.96,4900.0,33.6611,33.6691,33.657,33.6651,4900.0
2009-10-05 11:10:00,83.95,83.95,83.88,83.9,17300.0,33.6611,33.6611,33.633,33.641,17300.0
2009-10-05 11:20:00,83.9,83.94,83.89,83.92,4700.0,33.641,33.657,33.637,33.649,4700.0
2009-10-05 11:30:00,83.94,83.94,83.9,83.92,4000.0,33.657,33.657,33.641,33.649,4000.0
2009-10-05 11:40:00,83.92,83.95,83.9,83.93,7400.0,33.649,33.6611,33.641,33.653,7400.0
2009-10-05 11:50:00,83.95,83.95,83.9,83.94,14900.0,33.6611,33.6611,33.641,33.657,14900.0
2009-10-05 12:00:00,83.93,83.94,83.9,83.93,5700.0,33.653,33.657,33.641,33.653,5700.0
2009-10-05 12:10:00,83.93,84.0,83.92,84.0,11100.0,33.653,33.6811,33.649,33.6811,11100.0
2009-10-05 12:20:00,84.0,84.05,83.99,84.05,13700.0,33.6811,33.7012,33.6771,33.7012,13700.0
2009-10-05 12:30:00,84.02,84.07,84.02,84.07,11600.0,33.6891,33.7092,33.6891,33.7092,11600.0
2009-10-05 12:40:00,84.07,84.07,83.9,84.05,17000.0,33.7092,33.7092,33.641,33.7012,17000.0
2009-10-05 12:50:00,84.04,84.07,84.0,84.06,38100.0,33.6971,33.7092,33.6811,33.7052,38100.0
2009-10-05 13:00:00,84.04,84.13,84.03,84.06,6000.0,33.6971,33.7332,33.6931,33.7052,6000.0
2009-10-05 13:10:00,84.05,84.11,83.99,83.99,3900.0,33.7012,33.7252,33.6771,33.6771,3900.0
2009-10-05 13:20:00,83.99,84.04,83.98,84.04,6100.0,33.6771,33.6971,33.6731,33.6971,6100.0
2009-10-05 13:30:00,84.04,84.06,84.02,84.02,1500.0,33.6971,33.7052,33.6891,33.6891,1500.0
2009-10-05 13:40:00,84.04,84.1,83.9,84.01,8400.0,33.6971,33.7212,33.641,33.6851,8400.0
2009-10-05 13:50:00,84.0,84.07,83.97,83.98,1700.0,33.6811,33.7092,33.6691,33.6731,1700.0
2009-10-05 14:00:00,84.04,84.04,84.03,84.03,1300.0,33.6971,33.6971,33.6931,33.6931,1300.0
2009-10-05 14:10:00,84.02,84.07,84.0,84.02,4200.0,33.6891,33.7092,33.6811,33.6891,4200.0
2009-10-05 14:20:00,84.04,84.07,84.01,84.02,4900.0,33.6971,33.7092,33.6851,33.6891,4900.0
2009-10-05 14:30:00,84.01,84.04,84.0,84.02,17200.0,33.6851,33.6971,33.6811,33.6891,17200.0
2009-10-05 14:40:00,84.02,84.07,84.0,84.05,8500.0,33.6891,33.7092,33.6811,33.7012,8500.0
2009-10-05 14:50:00,84.03,84.14,84.03,84.13,21600.0,33.6931,33.7372,33.6931,33.7332,21600.0
2009-10-05 15:00:00,84.13,84.14,84.02,84.02,13600.0,33.7332,33.7372,33.6891,33.6891,13600.0
2009-10-05 15:10:00,84.06,84.1,84.05,84.08,18800.0,33.7052,33.7212,33.7012,33.7132,18800.0
2009-10-05 15:20:00,84.1,84.19,84.06,84.17,28700.0,33.7212,33.7573,33.7052,33.7493,28700.0
2009-10-05 15:30:00,84.17,84.19,84.14,84.15,20700.0,33.7493,33.7573,33.7372,33.7413,20700.0
2009-10-05 15:40:00,84.15,84.3,83.99,84.27,27300.0,33.7413,33.8014,33.6771,33.7894,27300.0
2009-10-05 15:50:00,84.3,84.5,84.1,84.48,51800.0,33.8014,33.8816,33.7212,33.8736,51800.0
2009-10-06 09:30:00,84.79,85.0,84.72,84.9,34100.0,33.9979,34.0821,33.9698,34.042,34100.0
2009-10-06 09:40:00,84.9,85.15,84.88,85.04,47300.0,34.042,34.1422,34.034,34.0981,47300.0
2009-10-06 09:50:00,85.07,85.09,84.94,85.01,26000.0,34.1101,34.1182,34.058,34.0861,26000.0
2009-10-06 10:00:00,85.03,85.1,84.99,85.0,47500.0,34.0941,34.1222,34.0781,34.0821,47500.0
2009-10-06 10:10:00,85.0,85.05,84.93,85.0,38300.0,34.0821,34.1021,34.054,34.0821,38300.0
2009-10-06 10:20:00,85.0,85.08,84.93,85.07,26300.0,34.0821,34.1142,34.054,34.1101,26300.0
2009-10-06 10:30:00,85.02,85.07,84.96,85.05,11700.0,34.0901,34.1101,34.066,34.1021,11700.0
2009-10-06 10:40:00,85.06,85.12,85.04,85.08,17600.0,34.1061,34.1302,34.0981,34.1142,17600.0
2009-10-06 10:50:00,85.11,85.17,85.1,85.15,9800.0,34.1262,34.1502,34.1222,34.1422,9800.0
2009-10-06 11:00:00,85.13,85.14,85.05,85.05,6900.0,34.1342,34.1382,34.1021,34.1021,6900.0
2009-10-06 11:10:00,85.08,85.08,85.03,85.05,14900.0,34.1142,34.1142,34.0941,34.1021,14900.0
2009-10-06 11:20:00,85.05,85.1,85.05,85.05,14000.0,34.1021,34.1222,34.1021,34.1021,14000.0
2009-10-06 11:30:00,85.05,85.14,84.9,84.96,26300.0,34.1021,34.1382,34.042,34.066,26300.0
2009-10-06 11:40:00,84.95,84.97,84.79,84.8,18300.0,34.062,34.07,33.9979,34.0019,18300.0
2009-10-06 11:50:00,84.79,84.86,84.72,84.81,14100.0,33.9979,34.0259,33.9698,34.0059,14100.0
2009-10-06 12:00:00,84.8,84.9,84.78,84.8,33700.0,34.0019,34.042,33.9939,34.0019,33700.0
2009-10-06 12:10:00,84.78,84.82,84.75,84.82,10700.0,33.9939,34.0099,33.9818,34.0099,10700.0
2009-10-06 12:20:00,84.82,85.0,84.78,84.78,11900.0,34.0099,34.0821,33.9939,33.9939,11900.0
2009-10-06 12:30:00,84.78,84.86,84.51,84.58,21500.0,33.9939,34.0259,33.8856,33.9137,21500.0
2009-10-06 12:40:00,84.61,84.75,84.6,84.75,9600.0,33.9257,33.9818,33.9217,33.9818,9600.0
2009-10-06 12:50:00,84.76,84.78,84.74,84.74,7600.0,33.9858,33.9939,33.9778,33.9778,7600.0
2009-10-06 13:00:00,84.71,84.71,84.51,84.53,15200.0,33.9658,33.9658,33.8856,33.8936,15200.0
2009-10-06 13:10:00,84.54,84.54,84.43,84.48,17700.0,33.8976,33.8976,33.8535,33.8736,17700.0
2009-10-06 13:20:00,84.48,84.57,84.44,84.5,32600.0,33.8736,33.9097,33.8575,33.8816,32600.0
2009-10-06 13:30:00,84.47,84.51,84.44,84.45,13600.0,33.8696,33.8856,33.8575,33.8615,13600.0
2009-10-06 13:40:00,84.47,84.5,84.28,84.32,20600.0,33.8696,33.8816,33.7934,33.8094,20600.0
2009-10-06 13:50:00,84.32,84.34,84.25,84.25,52000.0,33.8094,33.8174,33.7813,33.7813,52000.0
2009-10-06 14:00:00,84.31,84.31,84.25,84.26,22700.0,33.8054,33.8054,33.7813,33.7854,22700.0
2009-10-06 14:10:00,84.28,84.31,84.2,84.2,27700.0,33.7934,33.8054,33.7613,33.7613,27700.0
2009-10-06 14:20:00,84.24,84.3,84.2,84.28,17500.0,33.7773,33.8014,33.7613,33.7934,17500.0
2009-10-06 14:30:00,84.3,84.31,84.22,84.29,9900.0,33.8014,33.8054,33.7693,33.7974,9900.0
2009-10-06 14:40:00,84.3,84.35,84.26,84.35,6100.0,33.8014,33.8214,33.7854,33.8214,6100.0
2009-10-06 14:50:00,84.33,84.36,84.24,84.28,7900.0,33.8134,33.8255,33.7773,33.7934,7900.0
2009-10-06 15:00:00,84.25,84.43,84.25,84.42,20100.0,33.7813,33.8535,33.7813,33.8495,20100.0
2009-10-06 15:10:00,84.46,84.49,84.41,84.41,9300.0,33.8656,33.8776,33.8455,33.8455,9300.0
2009-10-06 15:20:00,84.41,84.45,84.35,84.36,10300.0,33.8455,33.8615,33.8214,33.8255,10300.0
2009-10-06 15:30:00,84.39,84.52,84.35,84.43,16100.0,33.8375,33.8896,33.8214,33.8535,16100.0
2009-10-06 15:40:00,84.4,84.44,84.33,84.33,9000.0,33.8415,33.8575,33.8134,33.8134,9000.0
2009-10-06 15:50:00,84.33,84.43,84.3,84.3,28100.0,33.8134,33.8535,33.8014,33.8014,28100.0
2009-10-07 09:30:00,84.78,84.85,84.12,84.45,19300.0,33.9939,34.0219,33.7292,33.8615,19300.0
2009-10-07 09:40:00,84.4,84.42,84.35,84.37,4500.0,33.8415,33.8495,33.8214,33.8295,4500.0
2009-10-07 09:50:00,84.38,84.38,84.18,84.21,47000.0,33.8335,33.8335,33.7533,33.7653,47000.0
2009-10-07 10:00:00,84.21,84.28,84.2,84.25,9500.0,33.7653,33.7934,33.7613,33.7813,9500.0
2009-10-07 10:10:00,84.26,84.36,84.21,84.35,9900.0,33.7854,33.8255,33.7653,33.8214,9900.0
2009-10-07 10:20:00,84.35,84.36,84.3,84.32,4000.0,33.8214,33.8255,33.8014,33.8094,4000.0
2009-10-07 10:30:00,84.32,84.35,84.3,84.3,5900.0,33.8094,33.8214,33.8014,33.8014,5900.0
2009-10-07 10:40:00,84.34,84.34,84.28,84.31,3900.0,33.8174,33.8174,33.7934,33.8054,3900.0
2009-10-07 10:50:00,84.32,84.36,84.3,84.33,13500.0,33.8094,33.8255,33.8014,33.8134,13500.0
2009-10-07 11:00:00,84.33,84.43,84.33,84.42,17000.0,33.8134,33.8535,33.8134,33.8495,17000.0
2009-10-07 11:10:00,84.42,84.45,84.4,84.4,11400.0,33.8495,33.8615,33.8415,33.8415,11400.0
2009-10-07 11:20:00,84.4,84.42,84.37,84.4,10300.0,33.8415,33.8495,33.8295,33.8415,10300.0
2009-10-07 11:30:00,84.4,84.44,84.39,84.4,5300.0,33.8415,33.8575,33.8375,33.8415,5300.0
2009-10-07 11:40:00,84.39,84.42,84.39,84.42,9600.0,33.8375,33.8495,33.8375,33.8495,9600.0
2009-10-07 11:50:00,84.42,84.55,84.4,84.49,10800.0,33.8495,33.9016,33.8415,33.8776,10800.0
2009-10-07 12:00:00,84.49,84.55,84.46,84.5,4500.0,33.8776,33.9016,33.8656,33.8816,4500.0
2009-10-07 12:10:00,84.52,84.52,84.48,84.51,5300.0,33.8896,33.8896,33.8736,33.8856,5300.0
2009-10-07 12:20:00,84.5,84.51,84.44,84.44,6200.0,33.8816,33.8856,33.8575,33.8575,6200.0
2009-10-07 12:30:00,84.47,84.47,84.41,84.43,7300.0,33.8696,33.8696,33.8455,33.8535,7300.0
2009-10-07 12:40:00,84.43,84.48,84.41,84.44,8400.0,33.8535,33.8736,33.8455,33.8575,8400.0
2009-10-07 12:50:00,84.44,84.5,84.44,84.5,5900.0,33.8575,33.8816,33.8575,33.8816,5900.0
2009-10-07 13:00:00,84.5,84.52,84.48,84.52,3500.0,33.8816,33.8896,33.8736,33.8896,3500.0
2009-10-07 13:10:00,84.49,84.53,84.47,84.5,6100.0,33.8776,33.8936,33.8696,33.8816,6100.0
2009-10-07 13:20:00,84.51,84.53,84.5,84.52,2600.0,33.8856,33.8936,33.8816,33.8896,2600.0
2009-10-07 13:30:00,84.5,84.67,84.5,84.61,23100.0,33.8816,33.9498,33.8816,33.9257,23100.0
2009-10-07 13:40:00,84.6,84.93,84.6,84.75,61000.0,33.9217,34.054,33.9217,33.9818,61000.0
2009-10-07 13:50:00,84.74,84.83,84.71,84.79,15000.0,33.9778,34.0139,33.9658,33.9979,15000.0
2009-10-07 14:00:00,84.81,84.82,84.65,84.65,15600.0,34.0059,34.0099,33.9417,33.9417,15600.0
2009-10-07 14:10:00,84.68,84.68,84.43,84.43,39300.0,33.9538,33.9538,33.8535,33.8535,39300.0
2009-10-07 14:20:00,84.42,84.43,84.28,84.29,18500.0,33.8495,33.8535,33.7934,33.7974,18500.0
2009-10-07 14:30:00,84.28,84.3,84.25,84.27,29400.0,33.7934,33.8014,33.7813,33.7894,29400.0
2009-10-07 14:40:00,84.3,84.38,84.28,84.37,18000.0,33.8014,33.8335,33.7934,33.8295,18000.0
2009-10-07 14:50:00,84.35,84.36,84.28,84.36,13300.0,33.8214,33.8255,33.7934,33.8255,13300.0
2009-10-07 15:00:00,84.37,84.37,84.32,84.33,3300.0,33.8295,33.8295,33.8094,33.8134,3300.0
2009-10-07 15:10:00,84.37,84.44,84.33,84.43,10800.0,33.8295,33.8575,33.8134,33.8535,10800.0
2009-10-07 15:20:00,84.42,84.45,84.41,84.45,2400.0,33.8495,33.8615,33.8455,33.8615,2400.0
2009-10-07 15:30:00,84.45,84.65,84.45,84.65,15000.0,33.8615,33.9417,33.8615,33.9417,15000.0
2009-10-07 15:40:00,84.65,85.08,84.65,84.75,55800.0,33.9417,34.1142,33.9417,33.9818,55800.0
2009-10-07 15:50:00,84.78,84.85,84.77,84.82,62000.0,33.9939,34.0219,33.9899,34.0099,62000.0
2009-10-08 09:30:00,84.87,85.16,84.87,85.01,117300.0,34.0299,34.1462,34.0299,34.0861,117300.0
2009-10-08 09:40:00,85.06,85.09,85.01,85.03,74400.0,34.1061,34.1182,34.0861,34.0941,74400.0
2009-10-08 09:50:00,85.02,85.07,84.9,84.95,23500.0,34.0901,34.1101,34.042,34.062,23500.0
2009-10-08 10:00:00,84.95,85.05,84.92,85.03,13300.0,34.062,34.1021,34.05,34.0941,13300.0
2009-10-08 10:10:00,85.05,85.08,84.98,85.08,6800.0,34.1021,34.1142,34.0741,34.1142,6800.0
2009-10-08 10:20:00,85.07,85.08,85.04,85.07,2500.0,34.1101,34.1142,34.0981,34.1101,2500.0
2009-10-08 10:30:00,85.06,85.08,85.01,85.06,7600.0,34.1061,34.1142,34.0861,34.1061,7600.0
2009-10-08 10:40:00,85.07,85.09,85.03,85.07,12800.0,34.1101,34.1182,34.0941,34.1101,12800.0
2009-10-08 10:50:00,85.07,85.13,85.06,85.13,1900.0,34.1101,34.1342,34.1061,34.1342,1900.0
2009-10-08 11:00:00,85.13,85.25,85.13,85.25,7500.0,34.1342,34.1823,34.1342,34.1823,7500.0
2009-10-08 11:10:00,85.25,85.31,85.2,85.22,21700.0,34.1823,34.2064,34.1623,34.1703,21700.0
2009-10-08 11:20:00,85.22,85.29,85.19,85.29,14500.0,34.1703,34.1984,34.1583,34.1984,14500.0
2009-10-08 11:30:00,85.26,85.36,85.26,85.32,28700.0,34.1863,34.2264,34.1863,34.2104,28700.0
2009-10-08 11:40:00,85.34,85.36,85.3,85.36,7200.0,34.2184,34.2264,34.2024,34.2264,7200.0
2009-10-08 11:50:00,85.35,85.36,85.28,85.3,15700.0,34.2224,34.2264,34.1943,34.2024,15700.0
2009-10-08 12:00:00,85.29,85.33,85.29,85.33,2300.0,34.1984,34.2144,34.1984,34.2144,2300.0
2009-10-08 12:10:00,85.33,85.39,85.28,85.29,41700.0,34.2144,34.2384,34.1943,34.1984,41700.0
2009-10-08 12:20:00,85.28,85.29,85.22,85.28,5900.0,34.1943,34.1984,34.1703,34.1943,5900.0
2009-10-08 12:30:00,85.32,85.32,85.26,85.26,2500.0,34.2104,34.2104,34.1863,34.1863,2500.0
2009-10-08 12:40:00,85.28,85.29,85.26,85.29,8600.0,34.1943,34.1984,34.1863,34.1984,8600.0
2009-10-08 12:50:00,85.3,85.3,85.25,85.27,12300.0,34.2024,34.2024,34.1823,34.1903,12300.0
2009-10-08 13:00:00,85.26,85.3,85.2,85.24,10200.0,34.1863,34.2024,34.1623,34.1783,10200.0
2009-10-08 13:10:00,85.25,85.26,85.21,85.24,12100.0,34.1823,34.1863,34.1663,34.1783,12100.0
2009-10-08 13:20:00,85.25,85.26,85.22,85.26,8800.0,34.1823,34.1863,34.1703,34.1863,8800.0
2009-10-08 13:30:00,85.26,85.26,85.17,85.17,32100.0,34.1863,34.1863,34.1502,34.1502,32100.0
2009-10-08 13:40:00,85.17,85.21,85.17,85.2,15300.0,34.1502,34.1663,34.1502,34.1623,15300.0
2009-10-08 13:50:00,85.17,85.21,85.13,85.15,7200.0,34.1502,34.1663,34.1342,34.1422,7200.0
2009-10-08 14:00:00,85.12,85.17,85.02,85.05,23900.0,34.1302,34.1502,34.0901,34.1021,23900.0
2009-10-08 14:10:00,85.05,85.08,84.95,84.95,13400.0,34.1021,34.1142,34.062,34.062,13400.0
2009-10-08 14:20:00,84.98,85.01,84.95,85.01,3300.0,34.0741,34.0861,34.062,34.0861,3300.0
2009-10-08 14:30:00,84.99,85.02,84.96,85.0,6200.0,34.0781,34.0901,34.066,34.0821,6200.0
2009-10-08 14:40:00,85.0,85.02,84.92,84.92,23200.0,34.0821,34.0901,34.05,34.05,23200.0
2009-10-08 14:50:00,84.91,84.95,84.9,84.9,5600.0,34.046,34.062,34.042,34.042,5600.0
2009-10-08 15:00:00,84.9,84.92,84.9,84.91,10800.0,34.042,34.05,34.042,34.046,10800.0
2009-10-08 15:10:00,84.9,84.94,84.9,84.94,23700.0,34.042,34.058,34.042,34.058,23700.0
2009-10-08 15:20:00,84.93,84.98,84.91,84.91,9300.0,34.054,34.0741,34.046,34.046,9300.0
2009-10-08 15:30:00,84.94,85.0,84.89,85.0,76900.0,34.058,34.0821,34.038,34.0821,76900.0
2009-10-08 15:40:00,84.97,84.97,84.91,84.95,23100.0,34.07,34.07,34.046,34.062,23100.0
2009-10-08 15:50:00,84.97,85.42,84.95,85.42,56000.0,34.07,34.2505,34.062,34.2505,56000.0
2009-10-09 09:30:00,85.36,85.46,85.02,85.38,24800.0,34.2264,34.2665,34.0901,34.2344,24800.0
2009-10-09 09:40:00,85.38,85.45,85.13,85.18,37500.0,34.2344,34.2625,34.1342,34.1542,37500.0
2009-10-09 09:50:00,85.18,85.21,85.02,85.05,49000.0,34.1542,34.1663,34.0901,34.1021,49000.0
2009-10-09 10:00:00,85.07,85.08,84.95,84.96,28500.0,34.1101,34.1142,34.062,34.066,28500.0
2009-10-09 10:10:00,84.98,85.0,84.96,84.98,8500.0,34.0741,34.0821,34.066,34.0741,8500.0
2009-10-09 10:20:00,84.98,85.0,84.95,84.99,14400.0,34.0741,34.0821,34.062,34.0781,14400.0
2009-10-09 10:30:00,84.98,85.15,84.96,85.15,27400.0,34.0741,34.1422,34.066,34.1422,27400.0
2009-10-09 10:40:00,85.1,85.17,85.05,85.17,12900.0,34.1222,34.1502,34.1021,34.1502,12900.0
2009-10-09 10:50:00,85.18,85.2,85.15,85.19,4300.0,34.1542,34.1623,34.1422,34.1583,4300.0
2009-10-09 11:00:00,85.19,85.23,85.19,85.23,6200.0,34.1583,34.1743,34.1583,34.1743,6200.0
2009-10-09 11:10:00,85.22,85.34,85.22,85.31,6700.0,34.1703,34.2184,34.1703,34.2064,6700.0
2009-10-09 11:20:00,85.31,85.32,85.24,85.26,90600.0,34.2064,34.2104,34.1783,34.1863,90600.0
2009-10-09 11:30:00,85.24,85.29,85.24,85.26,12900.0,34.1783,34.1984,34.1783,34.1863,12900.0
2009-10-09 11:40:00,85.24,85.28,85.23,85.28,11400.0,34.1783,34.1943,34.1743,34.1943,11400.0
2009-10-09 11:50:00,85.29,85.33,85.27,85.28,11400.0,34.1984,34.2144,34.1903,34.1943,11400.0
2009-10-09 12:00:00,85.28,85.3,85.26,85.26,10700.0,34.1943,34.2024,34.1863,34.1863,10700.0
2009-10-09 12:10:00,85.26,85.31,85.26,85.31,7600.0,34.1863,34.2064,34.1863,34.2064,7600.0
2009-10-09 12:20:00,85.31,85.37,85.3,85.37,12100.0,34.2064,34.2304,34.2024,34.2304,12100.0
2009-10-09 12:30:00,85.38,85.38,85.3,85.35,5500.0,34.2344,34.2344,34.2024,34.2224,5500.0
2009-10-09 12:40:00,85.37,85.38,85.28,85.3,6300.0,34.2304,34.2344,34.1943,34.2024,6300.0
2009-10-09 12:50:00,85.3,85.32,85.28,85.3,4100.0,34.2024,34.2104,34.1943,34.2024,4100.0
2009-10-09 13:00:00,85.3,85.37,85.29,85.36,3700.0,34.2024,34.2304,34.1984,34.2264,3700.0
2009-10-09 13:10:00,85.37,85.37,85.32,85.32,5400.0,34.2304,34.2304,34.2104,34.2104,5400.0
2009-10-09 13:20:00,85.33,85.33,85.29,85.29,3900.0,34.2144,34.2144,34.1984,34.1984,3900.0
2009-10-09 13:30:00,85.29,85.37,85.27,85.34,8900.0,34.1984,34.2304,34.1903,34.2184,8900.0
2009-10-09 13:40:00,85.34,85.37,85.27,85.28,5200.0,34.2184,34.2304,34.1903,34.1943,5200.0
2009-10-09 13:50:00,85.28,85.34,85.28,85.32,4200.0,34.1943,34.2184,34.1943,34.2104,4200.0
2009-10-09 14:00:00,85.32,85.32,85.31,85.31,8200.0,34.2104,34.2104,34.2064,34.2064,8200.0
2009-10-09 14:10:00,85.32,85.32,85.3,85.32,6500.0,34.2104,34.2104,34.2024,34.2104,6500.0
2009-10-09 14:20:00,85.32,85.4,85.32,85.4,12600.0,34.2104,34.2425,34.2104,34.2425,12600.0
2009-10-09 14:30:00,85.4,85.59,85.4,85.57,13100.0,34.2425,34.3186,34.2425,34.3106,13100.0
2009-10-09 14:40:00,85.57,85.69,85.57,85.66,9500.0,34.3106,34.3587,34.3106,34.3467,9500.0
2009-10-09 14:50:00,85.66,85.71,85.63,85.65,10900.0,34.3467,34.3668,34.3347,34.3427,10900.0
2009-10-09 15:00:00,85.65,85.67,85.6,85.63,10000.0,34.3427,34.3507,34.3227,34.3347,10000.0
2009-10-09 15:10:00,85.63,85.67,85.6,85.63,24900.0,34.3347,34.3507,34.3227,34.3347,24900.0
2009-10-09 15:20:00,85.6,85.63,85.53,85.59,14900.0,34.3227,34.3347,34.2946,34.3186,14900.0
2009-10-09 15:30:00,85.6,85.62,85.54,85.6,24400.0,34.3227,34.3307,34.2986,34.3227,24400.0
2009-10-09 15:40:00,85.6,85.66,85.53,85.65,17700.0,34.3227,34.3467,34.2946,34.3427,17700.0
2009-10-09 15:50:00,85.65,85.74,85.63,85.65,61900.0,34.3427,34.3788,34.3347,34.3427,61900.0
2009-10-12 09:30:00,85.87,85.88,85.7,85.79,30500.0,34.4309,34.4349,34.3627,34.3988,30500.0
2009-10-12 09:40:00,85.8,85.82,85.7,85.79,15300.0,34.4028,34.4109,34.3627,34.3988,15300.0
2009-10-12 09:50:00,85.8,85.83,85.8,85.8,10300.0,34.4028,34.4149,34.4028,34.4028,10300.0
2009-10-12 10:00:00,85.81,85.81,85.78,85.8,2200.0,34.4069,34.4069,34.3948,34.4028,2200.0
2009-10-12 10:10:00,85.81,85.81,85.78,85.8,4500.0,34.4069,34.4069,34.3948,34.4028,4500.0
2009-10-12 10:20:00,85.78,85.8,85.78,85.78,10600.0,34.3948,34.4028,34.3948,34.3948,10600.0
2009-10-12 10:30:00,85.77,85.78,85.77,85.78,10200.0,34.3908,34.3948,34.3908,34.3948,10200.0
2009-10-12 10:40:00,85.77,85.79,85.75,85.78,18700.0,34.3908,34.3988,34.3828,34.3948,18700.0
2009-10-12 10:50:00,85.78,85.8,85.76,85.79,10900.0,34.3948,34.4028,34.3868,34.3988,10900.0
2009-10-12 11:00:00,85.79,85.79,85.72,85.78,17300.0,34.3988,34.3988,34.3708,34.3948,17300.0
2009-10-12 11:10:00,85.8,85.8,85.78,85.79,2800.0,34.4028,34.4028,34.3948,34.3988,2800.0
2009-10-12 11:20:00,85.78,85.8,85.77,85.78,5200.0,34.3948,34.4028,34.3908,34.3948,5200.0
2009-10-12 11:30:00,85.8,85.8,85.79,85.79,2100.0,34.4028,34.4028,34.3988,34.3988,2100.0
2009-10-12 11:40:00,85.78,85.88,85.76,85.84,14100.0,34.3948,34.4349,34.3868,34.4189,14100.0
2009-10-12 11:50:00,85.84,85.84,85.81,85.83,10400.0,34.4189,34.4189,34.4069,34.4149,10400.0
2009-10-12 12:00:00,85.84,85.84,85.81,85.83,1600.0,34.4189,34.4189,34.4069,34.4149,1600.0
2009-10-12 12:10:00,85.84,85.84,85.75,85.75,9200.0,34.4189,34.4189,34.3828,34.3828,9200.0
2009-10-12 12:20:00,85.78,85.78,85.71,85.71,5800.0,34.3948,34.3948,34.3668,34.3668,5800.0
2009-10-12 12:30:00,85.72,85.76,85.7,85.76,1900.0,34.3708,34.3868,34.3627,34.3868,1900.0
2009-10-12 12:40:00,85.75,85.75,85.7,85.7,7800.0,34.3828,34.3828,34.3627,34.3627,7800.0
2009-10-12 12:50:00,85.7,85.8,85.7,85.76,14600.0,34.3627,34.4028,34.3627,34.3868,14600.0
2009-10-12 13:00:00,85.74,85.79,85.74,85.79,6000.0,34.3788,34.3988,34.3788,34.3988,6000.0
2009-10-12 13:10:00,85.79,85.82,85.78,85.82,5600.0,34.3988,34.4109,34.3948,34.4109,5600.0
2009-10-12 13:20:00,85.82,85.82,85.8,85.82,3900.0,34.4109,34.4109,34.4028,34.4109,3900.0
2009-10-12 13:30:00,85.81,85.82,85.67,85.67,15000.0,34.4069,34.4109,34.3507,34.3507,15000.0
2009-10-12 13:40:00,85.71,85.71,85.66,85.66,2200.0,34.3668,34.3668,34.3467,34.3467,2200.0
2009-10-12 13:50:00,85.65,85.67,85.62,85.67,3600.0,34.3427,34.3507,34.3307,34.3507,3600.0
2009-10-12 14:00:00,85.67,85.79,85.65,85.79,8200.0,34.3507,34.3988,34.3427,34.3988,8200.0
2009-10-12 14:10:00,85.79,85.8,85.7,85.73,17500.0,34.3988,34.4028,34.3627,34.3748,17500.0
2009-10-12 14:20:00,85.74,85.75,85.66,85.66,4600.0,34.3788,34.3828,34.3467,34.3467,4600.0
2009-10-12 14:30:00,85.66,85.66,85.55,85.55,5700.0,34.3467,34.3467,34.3026,34.3026,5700.0
2009-10-12 14:40:00,85.59,85.65,85.56,85.65,12400.0,34.3186,34.3427,34.3066,34.3427,12400.0
2009-10-12 14:50:00,85.61,85.66,85.6,85.66,9200.0,34.3267,34.3467,34.3227,34.3467,9200.0
2009-10-12 15:00:00,85.67,85.69,85.65,85.69,2100.0,34.3507,34.3587,34.3427,34.3587,2100.0
2009-10-12 15:10:00,85.7,85.7,85.65,85.68,2600.0,34.3627,34.3627,34.3427,34.3547,2600.0
2009-10-12 15:20:00,85.67,85.77,85.67,85.77,4300.0,34.3507,34.3908,34.3507,34.3908,4300.0
2009-10-12 15:30:00,85.76,85.81,85.69,85.7,17000.0,34.3868,34.4069,34.3587,34.3627,17000.0
2009-10-12 15:40:00,85.7,85.7,85.63,85.68,5300.0,34.3627,34.3627,34.3347,34.3547,5300.0
2009-10-12 15:50:00,85.69,85.72,85.68,85.7,6900.0,34.3587,34.3708,34.3547,34.3627,6900.0
2009-10-13 09:30:00,85.87,85.87,85.59,85.64,15300.0,34.4309,34.4309,34.3186,34.3387,15300.0
2009-10-13 09:40:00,85.63,85.63,85.53,85.56,4900.0,34.3347,34.3347,34.2946,34.3066,4900.0
2009-10-13 09:50:00,85.5,85.54,85.46,85.47,5000.0,34.2826,34.2986,34.2665,34.2705,5000.0
2009-10-13 10:00:00,85.47,85.58,85.37,85.39,8600.0,34.2705,34.3146,34.2304,34.2384,8600.0
2009-10-13 10:10:00,85.37,85.4,85.35,85.35,4800.0,34.2304,34.2425,34.2224,34.2224,4800.0
2009-10-13 10:20:00,85.36,85.36,85.19,85.27,9300.0,34.2264,34.2264,34.1583,34.1903,9300.0
2009-10-13 10:30:00,85.3,85.36,85.27,85.36,4400.0,34.2024,34.2264,34.1903,34.2264,4400.0
2009-10-13 10:40:00,85.31,85.35,85.3,85.32,8500.0,34.2064,34.2224,34.2024,34.2104,8500.0
2009-10-13 10:50:00,85.32,85.55,85.31,85.44,7200.0,34.2104,34.3026,34.2064,34.2585,7200.0
2009-10-13 11:00:00,85.49,85.49,85.46,85.47,2700.0,34.2785,34.2785,34.2665,34.2705,2700.0
2009-10-13 11:10:00,85.46,85.48,85.44,85.48,3000.0,34.2665,34.2745,34.2585,34.2745,3000.0
2009-10-13 11:20:00,85.48,85.49,85.41,85.47,2000.0,34.2745,34.2785,34.2465,34.2705,2000.0
2009-10-13 11:30:00,85.47,85.47,85.4,85.47,2700.0,34.2705,34.2705,34.2425,34.2705,2700.0
2009-10-13 11:40:00,85.47,85.49,85.45,85.49,4500.0,34.2705,34.2785,34.2625,34.2785,4500.0
2009-10-13 11:50:00,85.46,85.63,85.46,85.59,8700.0,34.2665,34.3347,34.2665,34.3186,8700.0
2009-10-13 12:00:00,85.59,85.6,85.51,85.51,3900.0,34.3186,34.3227,34.2866,34.2866,3900.0
2009-10-13 12:10:00,85.53,85.58,85.5,85.58,4200.0,34.2946,34.3146,34.2826,34.3146,4200.0
2009-10-13 12:20:00,85.58,85.58,85.51,85.51,8500.0,34.3146,34.3146,34.2866,34.2866,8500.0
2009-10-13 12:30:00,85.51,85.56,85.51,85.56,1900.0,34.2866,34.3066,34.2866,34.3066,1900.0
2009-10-13 12:40:00,85.54,85.58,85.54,85.58,3300.0,34.2986,34.3146,34.2986,34.3146,3300.0
2009-10-13 12:50:00,85.58,85.6,85.58,85.58,3700.0,34.3146,34.3227,34.3146,34.3146,3700.0
2009-10-13 13:00:00,85.59,85.62,85.58,85.58,6400.0,34.3186,34.3307,34.3146,34.3146,6400.0
2009-10-13 13:10:00,85.57,85.59,85.57,85.58,7300.0,34.3106,34.3186,34.3106,34.3146,7300.0
2009-10-13 13:20:00,85.55,85.59,85.55,85.57,2100.0,34.3026,34.3186,34.3026,34.3106,2100.0
2009-10-13 13:30:00,85.54,85.59,85.54,85.59,7100.0,34.2986,34.3186,34.2986,34.3186,7100.0
2009-10-13 13:40:00,85.58,85.62,85.57,85.6,4000.0,34.3146,34.3307,34.3106,34.3227,4000.0
2009-10-13 13:50:00,85.67,85.67,85.61,85.66,3900.0,34.3507,34.3507,34.3267,34.3467,3900.0
2009-10-13 14:00:00,85.67,85.67,85.65,85.66,3600.0,34.3507,34.3507,34.3427,34.3467,3600.0
2009-10-13 14:10:00,85.66,85.67,85.63,85.67,4900.0,34.3467,34.3507,34.3347,34.3507,4900.0
2009-10-13 14:20:00,85.66,85.67,85.66,85.67,8200.0,34.3467,34.3507,34.3467,34.3507,8200.0
2009-10-13 14:30:00,85.67,85.71,85.67,85.7,11300.0,34.3507,34.3668,34.3507,34.3627,11300.0
2009-10-13 14:40:00,85.7,85.7,85.67,85.69,3500.0,34.3627,34.3627,34.3507,34.3587,3500.0
2009-10-13 14:50:00,85.69,85.76,85.67,85.68,21400.0,34.3587,34.3868,34.3507,34.3547,21400.0
2009-10-13 15:00:00,85.69,85.7,85.67,85.68,5600.0,34.3587,34.3627,34.3507,34.3547,5600.0
2009-10-13 15:10:00,85.69,85.7,85.62,85.62,14100.0,34.3587,34.3627,34.3307,34.3307,14100.0
2009-10-13 15:20:00,85.62,85.63,85.6,85.63,13800.0,34.3307,34.3347,34.3227,34.3347,13800.0
2009-10-13 15:30:00,85.63,85.67,85.61,85.61,3700.0,34.3347,34.3507,34.3267,34.3267,3700.0
2009-10-13 15:40:00,85.63,85.66,85.62,85.62,12800.0,34.3347,34.3467,34.3307,34.3307,12800.0
2009-10-13 15:50:00,85.63,85.68,85.5,85.68,16500.0,34.3347,34.3547,34.2826,34.3547,16500.0
2009-10-14 09:30:00,86.0,86.08,85.92,86.06,64400.0,34.483,34.5151,34.451,34.5071,64400.0
2009-10-14 09:40:00,86.11,86.12,85.95,85.96,15100.0,34.5271,34.5312,34.463,34.467,15100.0
2009-10-14 09:50:00,85.95,85.98,85.8,85.82,15300.0,34.463,34.475,34.4028,34.4109,15300.0
2009-10-14 10:00:00,85.82,85.82,85.78,85.81,9100.0,34.4109,34.4109,34.3948,34.4069,9100.0
2009-10-14 10:10:00,85.82,85.87,85.72,85.77,10200.0,34.4109,34.4309,34.3708,34.3908,10200.0
2009-10-14 10:20:00,85.75,85.99,85.72,85.74,11700.0,34.3828,34.479,34.3708,34.3788,11700.0
2009-10-14 10:30:00,85.75,85.91,85.75,85.85,28900.0,34.3828,34.447,34.3828,34.4229,28900.0
2009-10-14 10:40:00,85.86,85.86,85.8,85.83,5500.0,34.4269,34.4269,34.4028,34.4149,5500.0
2009-10-14 10:50:00,85.84,85.95,85.84,85.94,12400.0,34.4189,34.463,34.4189,34.459,12400.0
2009-10-14 11:00:00,85.95,85.99,85.95,85.99,2500.0,34.463,34.479,34.463,34.479,2500.0
2009-10-14 11:10:00,86.0,86.0,85.97,86.0,4300.0,34.483,34.483,34.471,34.483,4300.0
2009-10-14 11:20:00,86.0,86.02,85.95,86.02,13000.0,34.483,34.4911,34.463,34.4911,13000.0
2009-10-14 11:30:00,86.0,86.0,85.98,86.0,6000.0,34.483,34.483,34.475,34.483,6000.0
2009-10-14 11:40:00,85.99,86.0,85.97,86.0,38300.0,34.479,34.483,34.471,34.483,38300.0
2009-10-14 11:50:00,86.0,86.0,85.97,85.97,8200.0,34.483,34.483,34.471,34.471,8200.0
2009-10-14 12:00:00,86.0,86.0,85.97,85.98,8100.0,34.483,34.483,34.471,34.475,8100.0
2009-10-14 12:10:00,85.98,86.06,85.97,86.05,15300.0,34.475,34.5071,34.471,34.5031,15300.0
2009-10-14 12:20:00,86.06,86.09,86.05,86.08,19900.0,34.5071,34.5191,34.5031,34.5151,19900.0
2009-10-14 12:30:00,86.08,86.08,86.07,86.08,9200.0,34.5151,34.5151,34.5111,34.5151,9200.0
2009-10-14 12:40:00,86.08,86.08,86.07,86.08,3700.0,34.5151,34.5151,34.5111,34.5151,3700.0
2009-10-14 12:50:00,86.06,86.08,86.04,86.06,6700.0,34.5071,34.5151,34.4991,34.5071,6700.0
2009-10-14 13:00:00,86.06,86.06,86.03,86.04,5300.0,34.5071,34.5071,34.4951,34.4991,5300.0
2009-10-14 13:10:00,86.05,86.05,86.03,86.03,6400.0,34.5031,34.5031,34.4951,34.4951,6400.0
2009-10-14 13:20:00,86.04,86.08,86.03,86.07,5600.0,34.4991,34.5151,34.4951,34.5111,5600.0
2009-10-14 13:30:00,86.05,86.08,86.04,86.08,2900.0,34.5031,34.5151,34.4991,34.5151,2900.0
2009-10-14 13:40:00,86.07,86.08,86.04,86.04,5700.0,34.5111,34.5151,34.4991,34.4991,5700.0
2009-10-14 13:50:00,86.05,86.08,86.05,86.08,4300.0,34.5031,34.5151,34.5031,34.5151,4300.0
2009-10-14 14:00:00,86.07,86.08,86.03,86.06,6400.0,34.5111,34.5151,34.4951,34.5071,6400.0
2009-10-14 14:10:00,86.04,86.04,85.97,85.97,5400.0,34.4991,34.4991,34.471,34.471,5400.0
2009-10-14 14:20:00,85.99,86.03,85.94,86.03,3100.0,34.479,34.4951,34.459,34.4951,3100.0
2009-10-14 14:30:00,86.01,86.03,85.99,86.03,8300.0,34.487,34.4951,34.479,34.4951,8300.0
2009-10-14 14:40:00,86.02,86.09,86.0,86.0,165700.0,34.4911,34.5191,34.483,34.483,165700.0
2009-10-14 14:50:00,86.05,86.09,86.01,86.03,55900.0,34.5031,34.5191,34.487,34.4951,55900.0
2009-10-14 15:00:00,86.03,86.06,86.02,86.06,13000.0,34.4951,34.5071,34.4911,34.5071,13000.0
2009-10-14 15:10:00,86.05,86.06,86.01,86.02,28700.0,34.5031,34.5071,34.487,34.4911,28700.0
2009-10-14 15:20:00,86.05,86.05,86.03,86.03,6100.0,34.5031,34.5031,34.4951,34.4951,6100.0
2009-10-14 15:30:00,86.05,86.1,86.04,86.08,19700.0,34.5031,34.5231,34.4991,34.5151,19700.0
2009-10-14 15:40:00,86.06,86.09,86.04,86.05,31900.0,34.5071,34.5191,34.4991,34.5031,31900.0
2009-10-14 15:50:00,86.05,86.09,86.0,86.0,33000.0,34.5031,34.5191,34.483,34.483,33000.0
2009-10-15 09:30:00,86.07,86.09,85.98,86.01,13400.0,34.5111,34.5191,34.475,34.487,13400.0
2009-10-15 09:40:00,86.0,86.05,86.0,86.0,5400.0,34.483,34.5031,34.483,34.483,5400.0
2009-10-15 09:50:00,85.97,86.05,85.95,85.98,12700.0,34.471,34.5031,34.463,34.475,12700.0
2009-10-15 10:00:00,85.99,86.0,85.92,85.95,8700.0,34.479,34.483,34.451,34.463,8700.0
2009-10-15 10:10:00,85.95,85.96,85.92,85.96,7700.0,34.463,34.467,34.451,34.467,7700.0
2009-10-15 10:20:00,85.93,85.96,85.92,85.94,8300.0,34.455,34.467,34.451,34.459,8300.0
2009-10-15 10:30:00,85.93,86.0,85.93,85.96,6200.0,34.455,34.483,34.455,34.467,6200.0
2009-10-15 10:40:00,85.95,86.0,85.94,85.99,13300.0,34.463,34.483,34.459,34.479,13300.0
2009-10-15 10:50:00,85.99,86.0,85.98,86.0,18800.0,34.479,34.483,34.475,34.483,18800.0
2009-10-15 11:00:00,86.01,86.09,86.01,86.02,8500.0,34.487,34.5191,34.487,34.4911,8500.0
2009-10-15 11:10:00,86.04,86.05,85.97,86.01,14700.0,34.4991,34.5031,34.471,34.487,14700.0
2009-10-15 11:20:00,86.01,86.02,85.98,85.98,2500.0,34.487,34.4911,34.475,34.475,2500.0
2009-10-15 11:30:00,85.99,86.02,85.98,85.99,4800.0,34.479,34.4911,34.475,34.479,4800.0
2009-10-15 11:40:00,86.0,86.0,85.98,85.99,3300.0,34.483,34.483,34.475,34.479,3300.0
2009-10-15 11:50:00,85.98,86.0,85.98,85.99,4200.0,34.475,34.483,34.475,34.479,4200.0
2009-10-15 12:00:00,85.99,86.0,85.95,85.99,7100.0,34.479,34.483,34.463,34.479,7100.0
2009-10-15 12:10:00,85.98,86.0,85.93,85.93,16100.0,34.475,34.483,34.455,34.455,16100.0
2009-10-15 12:20:00,85.96,85.96,85.82,85.88,10100.0,34.467,34.467,34.4109,34.4349,10100.0
2009-10-15 12:30:00,85.85,85.85,85.79,85.8,2300.0,34.4229,34.4229,34.3988,34.4028,2300.0
2009-10-15 12:40:00,85.83,85.97,85.75,85.86,10900.0,34.4149,34.471,34.3828,34.4269,10900.0
2009-10-15 12:50:00,85.92,85.94,85.86,85.94,6500.0,34.451,34.459,34.4269,34.459,6500.0
2009-10-15 13:00:00,85.94,85.98,85.87,85.98,4000.0,34.459,34.475,34.4309,34.475,4000.0
2009-10-15 13:10:00,85.91,86.03,85.91,86.02,5000.0,34.447,34.4951,34.447,34.4911,5000.0
2009-10-15 13:20:00,86.03,86.05,86.01,86.02,12100.0,34.4951,34.5031,34.487,34.4911,12100.0
2009-10-15 13:30:00,85.99,86.05,85.99,86.03,2500.0,34.479,34.5031,34.479,34.4951,2500.0
2009-10-15 13:40:00,86.03,86.05,86.02,86.05,4500.0,34.4951,34.5031,34.4911,34.5031,4500.0
2009-10-15 13:50:00,86.05,86.08,86.03,86.04,24800.0,34.5031,34.5151,34.4951,34.4991,24800.0
2009-10-15 14:00:00,86.04,86.07,86.03,86.05,5000.0,34.4991,34.5111,34.4951,34.5031,5000.0
2009-10-15 14:10:00,86.05,86.05,86.03,86.03,3700.0,34.5031,34.5031,34.4951,34.4951,3700.0
2009-10-15 14:20:00,86.05,86.05,86.03,86.05,6800.0,34.5031,34.5031,34.4951,34.5031,6800.0
2009-10-15 14:30:00,86.05,86.1,86.03,86.07,11800.0,34.5031,34.5231,34.4951,34.5111,11800.0
2009-10-15 14:40:00,86.06,86.09,86.05,86.08,6600.0,34.5071,34.5191,34.5031,34.5151,6600.0
2009-10-15 14:50:00,86.08,86.1,86.06,86.07,9700.0,34.5151,34.5231,34.5071,34.5111,9700.0
2009-10-15 15:00:00,86.08,86.08,86.05,86.06,3900.0,34.5151,34.5151,34.5031,34.5071,3900.0
2009-10-15 15:10:00,86.05,86.06,86.05,86.06,6200.0,34.5031,34.5071,34.5031,34.5071,6200.0
2009-10-15 15:20:00,86.05,86.08,86.04,86.05,22000.0,34.5031,34.5151,34.4991,34.5031,22000.0
2009-10-15 15:30:00,86.05,86.06,86.0,86.04,7200.0,34.5031,34.5071,34.483,34.4991,7200.0
2009-10-15 15:40:00,86.04,86.05,86.0,86.02,9000.0,34.4991,34.5031,34.483,34.4911,9000.0
2009-10-15 15:50:00,86.02,86.06,85.88,86.02,27800.0,34.4911,34.5071,34.4349,34.4911,27800.0
2009-10-16 09:30:00,86.07,86.09,85.95,86.04,34500.0,34.5111,34.5191,34.463,34.4991,34500.0
2009-10-16 09:40:00,86.04,86.05,85.9,86.02,45500.0,34.4991,34.5031,34.4429,34.4911,45500.0
2009-10-16 09:50:00,86.02,86.05,85.99,86.03,29700.0,34.4911,34.5031,34.479,34.4951,29700.0
2009-10-16 10:00:00,86.03,86.04,85.85,85.88,14500.0,34.4951,34.4991,34.4229,34.4349,14500.0
2009-10-16 10:10:00,85.91,85.91,85.83,85.91,6300.0,34.447,34.447,34.4149,34.447,6300.0
2009-10-16 10:20:00,85.88,85.88,85.84,85.85,4400.0,34.4349,34.4349,34.4189,34.4229,4400.0
2009-10-16 10:30:00,85.85,85.89,85.85,85.87,2200.0,34.4229,34.4389,34.4229,34.4309,2200.0
2009-10-16 10:40:00,85.87,85.92,85.85,85.92,3700.0,34.4309,34.451,34.4229,34.451,3700.0
2009-10-16 10:50:00,85.93,85.94,85.89,85.91,2700.0,34.455,34.459,34.4389,34.447,2700.0
2009-10-16 11:00:00,85.91,85.91,85.77,85.8,9100.0,34.447,34.447,34.3908,34.4028,9100.0
2009-10-16 11:10:00,85.76,85.78,85.71,85.76,3600.0,34.3868,34.3948,34.3668,34.3868,3600.0
2009-10-16 11:20:00,85.78,85.8,85.75,85.8,2000.0,34.3948,34.4028,34.3828,34.4028,2000.0
2009-10-16 11:30:00,85.8,85.8,85.77,85.79,6100.0,34.4028,34.4028,34.3908,34.3988,6100.0
2009-10-16 11:40:00,85.79,85.8,85.78,85.78,7800.0,34.3988,34.4028,34.3948,34.3948,7800.0
2009-10-16 11:50:00,85.8,85.8,85.74,85.74,22500.0,34.4028,34.4028,34.3788,34.3788,22500.0
2009-10-16 12:00:00,85.76,85.8,85.75,85.8,7800.0,34.3868,34.4028,34.3828,34.4028,7800.0
2009-10-16 12:10:00,85.8,85.8,85.79,85.8,10500.0,34.4028,34.4028,34.3988,34.4028,10500.0
2009-10-16 12:20:00,85.8,85.8,85.79,85.8,6000.0,34.4028,34.4028,34.3988,34.4028,6000.0
2009-10-16 12:30:00,85.8,85.8,85.7,85.7,10600.0,34.4028,34.4028,34.3627,34.3627,10600.0
2009-10-16 12:40:00,85.75,85.78,85.69,85.73,6000.0,34.3828,34.3948,34.3587,34.3748,6000.0
2009-10-16 12:50:00,85.7,85.76,85.7,85.72,6000.0,34.3627,34.3868,34.3627,34.3708,6000.0
2009-10-16 13:00:00,85.79,85.8,85.76,85.76,7300.0,34.3988,34.4028,34.3868,34.3868,7300.0
2009-10-16 13:10:00,85.78,85.81,85.75,85.75,13300.0,34.3948,34.4069,34.3828,34.3828,13300.0
2009-10-16 13:20:00,85.75,85.8,85.71,85.8,9800.0,34.3828,34.4028,34.3668,34.4028,9800.0
2009-10-16 13:30:00,85.78,85.8,85.78,85.79,4400.0,34.3948,34.4028,34.3948,34.3988,4400.0
2009-10-16 13:40:00,85.79,85.8,85.7,85.7,11700.0,34.3988,34.4028,34.3627,34.3627,11700.0
2009-10-16 13:50:00,85.67,85.8,85.6,85.69,14500.0,34.3507,34.4028,34.3227,34.3587,14500.0
2009-10-16 14:00:00,85.72,85.77,85.72,85.73,2200.0,34.3708,34.3908,34.3708,34.3748,2200.0
2009-10-16 14:10:00,85.77,85.85,85.73,85.85,8000.0,34.3908,34.4229,34.3748,34.4229,8000.0
2009-10-16 14:20:00,85.85,86.04,85.85,86.04,6200.0,34.4229,34.4991,34.4229,34.4991,6200.0
2009-10-16 14:30:00,86.03,86.03,85.97,86.0,6100.0,34.4951,34.4951,34.471,34.483,6100.0
2009-10-16 14:40:00,86.0,86.04,85.96,86.03,11800.0,34.483,34.4991,34.467,34.4951,11800.0
2009-10-16 14:50:00,86.03,86.03,86.0,86.01,8200.0,34.4951,34.4951,34.483,34.487,8200.0
2009-10-16 15:00:00,86.02,86.02,85.86,86.01,10500.0,34.4911,34.4911,34.4269,34.487,10500.0
2009-10-16 15:10:00,86.01,86.04,86.01,86.04,6300.0,34.487,34.4991,34.487,34.4991,6300.0
2009-10-16 15:20:00,86.05,86.06,86.04,86.04,3100.0,34.5031,34.5071,34.4991,34.4991,3100.0
2009-10-16 15:30:00,86.03,86.06,86.02,86.04,10800.0,34.4951,34.5071,34.4911,34.4991,10800.0
2009-10-16 15:40:00,86.04,86.04,86.0,86.04,13000.0,34.4991,34.4991,34.483,34.4991,13000.0
2009-10-16 15:50:00,85.99,86.0,85.88,85.95,20600.0,34.479,34.483,34.4349,34.463,20600.0
2009-10-19 09:30:00,86.17,86.19,86.05,86.17,13800.0,34.5512,34.5592,34.5031,34.5512,13800.0
2009-10-19 09:40:00,86.18,86.23,86.18,86.21,16300.0,34.5552,34.5753,34.5552,34.5672,16300.0
2009-10-19 09:50:00,86.2,86.22,86.07,86.11,22500.0,34.5632,34.5713,34.5111,34.5271,22500.0
2009-10-19 10:00:00,86.12,86.19,86.02,86.14,16500.0,34.5312,34.5592,34.4911,34.5392,16500.0
2009-10-19 10:10:00,86.16,86.18,86.08,86.08,5200.0,34.5472,34.5552,34.5151,34.5151,5200.0
2009-10-19 10:20:00,86.1,86.23,86.06,86.17,31900.0,34.5231,34.5753,34.5071,34.5512,31900.0
2009-10-19 10:30:00,86.17,86.25,86.11,86.25,33600.0,34.5512,34.5833,34.5271,34.5833,33600.0
2009-10-19 10:40:00,86.13,86.27,86.0,86.07,48800.0,34.5352,34.5913,34.483,34.5111,48800.0
2009-10-19 10:50:00,86.08,86.09,86.0,86.01,8300.0,34.5151,34.5191,34.483,34.487,8300.0
2009-10-19 11:00:00,86.04,86.04,86.01,86.04,2200.0,34.4991,34.4991,34.487,34.4991,2200.0
2009-10-19 11:10:00,86.04,86.09,86.04,86.07,7100.0,34.4991,34.5191,34.4991,34.5111,7100.0
2009-10-19 11:20:00,86.08,86.08,86.01,86.06,8200.0,34.5151,34.5151,34.487,34.5071,8200.0
2009-10-19 11:30:00,86.07,86.07,86.02,86.02,6900.0,34.5111,34.5111,34.4911,34.4911,6900.0
2009-10-19 11:40:00,86.06,86.06,86.0,86.05,13700.0,34.5071,34.5071,34.483,34.5031,13700.0
2009-10-19 11:50:00,86.05,86.12,86.05,86.12,7100.0,34.5031,34.5312,34.5031,34.5312,7100.0
2009-10-19 12:00:00,86.07,86.1,86.06,86.07,4400.0,34.5111,34.5231,34.5071,34.5111,4400.0
2009-10-19 12:10:00,86.07,86.07,86.0,86.0,15000.0,34.5111,34.5111,34.483,34.483,15000.0
2009-10-19 12:20:00,86.0,86.0,85.95,85.97,5500.0,34.483,34.483,34.463,34.471,5500.0
2009-10-19 12:30:00,86.0,86.0,85.97,86.0,7500.0,34.483,34.483,34.471,34.483,7500.0
2009-10-19 12:40:00,85.98,86.0,85.97,85.97,6500.0,34.475,34.483,34.471,34.471,6500.0
2009-10-19 12:50:00,85.97,86.0,85.97,85.97,5200.0,34.471,34.483,34.471,34.471,5200.0
2009-10-19 13:00:00,85.98,85.99,85.97,85.99,4200.0,34.475,34.479,34.471,34.479,4200.0
2009-10-19 13:10:00,85.98,86.0,85.97,85.99,8500.0,34.475,34.483,34.471,34.479,8500.0
2009-10-19 13:20:00,85.99,86.0,85.97,85.98,7000.0,34.479,34.483,34.471,34.475,7000.0
2009-10-19 13:30:00,85.98,86.0,85.98,85.99,11400.0,34.475,34.483,34.475,34.479,11400.0
2009-10-19 13:40:00,85.99,86.0,85.98,86.0,24800.0,34.479,34.483,34.475,34.483,24800.0
2009-10-19 13:50:00,85.99,86.0,85.97,86.0,19300.0,34.479,34.483,34.471,34.483,19300.0
2009-10-19 14:00:00,85.98,86.01,85.98,86.01,14700.0,34.475,34.487,34.475,34.487,14700.0
2009-10-19 14:10:00,86.01,86.02,86.01,86.02,6000.0,34.487,34.4911,34.487,34.4911,6000.0
2009-10-19 14:20:00,86.02,86.23,86.0,86.23,12700.0,34.4911,34.5753,34.483,34.5753,12700.0
2009-10-19 14:30:00,86.15,86.18,86.06,86.11,7900.0,34.5432,34.5552,34.5071,34.5271,7900.0
2009-10-19 14:40:00,86.09,86.11,86.09,86.1,7200.0,34.5191,34.5271,34.5191,34.5231,7200.0
2009-10-19 14:50:00,86.09,86.12,86.05,86.08,7500.0,34.5191,34.5312,34.5031,34.5151,7500.0
2009-10-19 15:00:00,86.1,86.15,86.06,86.06,7000.0,34.5231,34.5432,34.5071,34.5071,7000.0
2009-10-19 15:10:00,86.09,86.11,86.07,86.11,2100.0,34.5191,34.5271,34.5111,34.5271,2100.0
2009-10-19 15:20:00,86.11,86.13,86.08,86.11,6000.0,34.5271,34.5352,34.5151,34.5271,6000.0
2009-10-19 15:30:00,86.1,86.16,86.08,86.11,6500.0,34.5231,34.5472,34.5151,34.5271,6500.0
2009-10-19 15:40:00,86.11,86.24,86.08,86.08,31900.0,34.5271,34.5793,34.5151,34.5151,31900.0
2009-10-19 15:50:00,86.08,86.11,86.0,86.07,41200.0,34.5151,34.5271,34.483,34.5111,41200.0
2009-10-20 09:30:00,86.13,86.33,86.01,86.14,20200.0,34.5352,34.6154,34.487,34.5392,20200.0
2009-10-20 09:40:00,86.16,86.25,86.12,86.15,18200.0,34.5472,34.5833,34.5312,34.5432,18200.0
2009-10-20 09:50:00,86.17,86.24,86.16,86.19,9700.0,34.5512,34.5793,34.5472,34.5592,9700.0
2009-10-20 10:00:00,86.2,86.22,86.17,86.17,15000.0,34.5632,34.5713,34.5512,34.5512,15000.0
2009-10-20 10:10:00,86.14,86.3,86.13,86.3,20600.0,34.5392,34.6033,34.5352,34.6033,20600.0
2009-10-20 10:20:00,86.29,86.31,86.26,86.3,8800.0,34.5993,34.6073,34.5873,34.6033,8800.0
2009-10-20 10:30:00,86.29,86.35,86.27,86.34,10300.0,34.5993,34.6234,34.5913,34.6194,10300.0
2009-10-20 10:40:00,86.34,86.4,86.31,86.4,12000.0,34.6194,34.6434,34.6073,34.6434,12000.0
2009-10-20 10:50:00,86.4,86.42,86.37,86.39,9000.0,34.6434,34.6514,34.6314,34.6394,9000.0
2009-10-20 11:00:00,86.39,86.43,86.35,86.35,13300.0,34.6394,34.6555,34.6234,34.6234,13300.0
2009-10-20 11:10:00,86.39,86.4,86.38,86.39,5100.0,34.6394,34.6434,34.6354,34.6394,5100.0
2009-10-20 11:20:00,86.39,86.4,86.35,86.37,7100.0,34.6394,34.6434,34.6234,34.6314,7100.0
2009-10-20 11:30:00,86.37,86.39,86.36,86.37,3100.0,34.6314,34.6394,34.6274,34.6314,3100.0
2009-10-20 11:40:00,86.39,86.39,86.3,86.34,17000.0,34.6394,34.6394,34.6033,34.6194,17000.0
2009-10-20 11:50:00,86.32,86.35,86.28,86.3,4300.0,34.6113,34.6234,34.5953,34.6033,4300.0
2009-10-20 12:00:00,86.28,86.33,86.21,86.28,7600.0,34.5953,34.6154,34.5672,34.5953,7600.0
2009-10-20 12:10:00,86.26,86.28,86.21,86.21,2100.0,34.5873,34.5953,34.5672,34.5672,2100.0
2009-10-20 12:20:00,86.22,86.3,86.22,86.3,4300.0,34.5713,34.6033,34.5713,34.6033,4300.0
2009-10-20 12:30:00,86.3,86.33,86.27,86.29,7100.0,34.6033,34.6154,34.5913,34.5993,7100.0
2009-10-20 12:40:00,86.27,86.28,86.25,86.26,3000.0,34.5913,34.5953,34.5833,34.5873,3000.0
2009-10-20 12:50:00,86.28,86.28,86.21,86.21,9700.0,34.5953,34.5953,34.5672,34.5672,9700.0
2009-10-20 13:00:00,86.21,86.23,86.1,86.1,7300.0,34.5672,34.5753,34.5231,34.5231,7300.0
2009-10-20 13:10:00,86.1,86.13,86.07,86.07,12600.0,34.5231,34.5352,34.5111,34.5111,12600.0
2009-10-20 13:20:00,86.08,86.15,86.08,86.11,6300.0,34.5151,34.5432,34.5151,34.5271,6300.0
2009-10-20 13:30:00,86.15,86.17,86.11,86.13,3800.0,34.5432,34.5512,34.5271,34.5352,3800.0
2009-10-20 13:40:00,86.14,86.14,86.04,86.1,17600.0,34.5392,34.5392,34.4991,34.5231,17600.0
2009-10-20 13:50:00,86.1,86.14,86.1,86.12,8500.0,34.5231,34.5392,34.5231,34.5312,8500.0
2009-10-20 14:00:00,86.13,86.14,86.12,86.14,5600.0,34.5352,34.5392,34.5312,34.5392,5600.0
2009-10-20 14:10:00,86.14,86.14,86.1,86.14,11000.0,34.5392,34.5392,34.5231,34.5392,11000.0
2009-10-20 14:20:00,86.14,86.14,86.12,86.14,7500.0,34.5392,34.5392,34.5312,34.5392,7500.0
2009-10-20 14:30:00,86.14,86.19,86.13,86.15,13100.0,34.5392,34.5592,34.5352,34.5432,13100.0
2009-10-20 14:40:00,86.18,86.18,86.14,86.14,6000.0,34.5552,34.5552,34.5392,34.5392,6000.0
2009-10-20 14:50:00,86.14,86.15,86.11,86.14,4800.0,34.5392,34.5432,34.5271,34.5392,4800.0
2009-10-20 15:00:00,86.12,86.2,86.12,86.13,20300.0,34.5312,34.5632,34.5312,34.5352,20300.0
2009-10-20 15:10:00,86.13,86.16,86.13,86.16,10000.0,34.5352,34.5472,34.5352,34.5472,10000.0
2009-10-20 15:20:00,86.14,86.17,86.1,86.16,10800.0,34.5392,34.5512,34.5231,34.5472,10800.0
2009-10-20 15:30:00,86.16,86.29,86.16,86.29,6100.0,34.5472,34.5993,34.5472,34.5993,6100.0
2009-10-20 15:40:00,86.29,86.31,86.27,86.29,5000.0,34.5993,34.6073,34.5913,34.5993,5000.0
2009-10-20 15:50:00,86.31,86.31,86.09,86.17,29600.0,34.6073,34.6073,34.5191,34.5512,29600.0
2009-10-21 09:30:00,86.33,86.45,86.15,86.39,40600.0,34.6154,34.6635,34.5432,34.6394,40600.0
2009-10-21 09:40:00,86.44,86.45,86.36,86.38,14500.0,34.6595,34.6635,34.6274,34.6354,14500.0
2009-10-21 09:50:00,86.4,86.41,86.37,86.4,18100.0,34.6434,34.6474,34.6314,34.6434,18100.0
2009-10-21 10:00:00,86.4,86.4,86.38,86.39,3300.0,34.6434,34.6434,34.6354,34.6394,3300.0
2009-10-21 10:10:00,86.39,86.4,86.36,86.38,15900.0,34.6394,34.6434,34.6274,34.6354,15900.0
2009-10-21 10:20:00,86.39,86.39,86.36,86.39,8800.0,34.6394,34.6394,34.6274,34.6394,8800.0
2009-10-21 10:30:00,86.39,86.4,86.37,86.39,8800.0,34.6394,34.6434,34.6314,34.6394,8800.0
2009-10-21 10:40:00,86.39,86.4,86.38,86.4,49900.0,34.6394,34.6434,34.6354,34.6434,49900.0
2009-10-21 10:50:00,86.4,86.42,86.39,86.39,8400.0,34.6434,34.6514,34.6394,34.6394,8400.0
2009-10-21 11:00:00,86.4,86.42,86.39,86.39,17000.0,34.6434,34.6514,34.6394,34.6394,17000.0
2009-10-21 11:10:00,86.4,86.4,86.39,86.39,18800.0,34.6434,34.6434,34.6394,34.6394,18800.0
2009-10-21 11:20:00,86.4,86.4,86.37,86.4,7400.0,34.6434,34.6434,34.6314,34.6434,7400.0
2009-10-21 11:30:00,86.39,86.43,86.38,86.42,9500.0,34.6394,34.6555,34.6354,34.6514,9500.0
2009-10-21 11:40:00,86.42,86.44,86.41,86.43,5200.0,34.6514,34.6595,34.6474,34.6555,5200.0
2009-10-21 11:50:00,86.44,86.45,86.42,86.44,4600.0,34.6595,34.6635,34.6514,34.6595,4600.0
2009-10-21 12:00:00,86.45,86.46,86.44,86.45,5300.0,34.6635,34.6675,34.6595,34.6635,5300.0
2009-10-21 12:10:00,86.45,86.5,86.45,86.48,14900.0,34.6635,34.6835,34.6635,34.6755,14900.0
2009-10-21 12:20:00,86.45,86.5,86.45,86.5,4900.0,34.6635,34.6835,34.6635,34.6835,4900.0
2009-10-21 12:30:00,86.5,86.6,86.5,86.6,5900.0,34.6835,34.7236,34.6835,34.7236,5900.0
2009-10-21 12:40:00,86.6,86.66,86.6,86.66,29400.0,34.7236,34.7477,34.7236,34.7477,29400.0
2009-10-21 12:50:00,86.66,86.66,86.64,86.64,5100.0,34.7477,34.7477,34.7397,34.7397,5100.0
2009-10-21 13:00:00,86.65,86.67,86.63,86.65,3700.0,34.7437,34.7517,34.7356,34.7437,3700.0
2009-10-21 13:10:00,86.65,86.69,86.59,86.69,28300.0,34.7437,34.7597,34.7196,34.7597,28300.0
2009-10-21 13:20:00,86.69,86.76,86.66,86.74,12800.0,34.7597,34.7878,34.7477,34.7798,12800.0
2009-10-21 13:30:00,86.76,86.88,86.76,86.8,29600.0,34.7878,34.8359,34.7878,34.8038,29600.0
2009-10-21 13:40:00,86.81,86.88,86.79,86.8,70800.0,34.8078,34.8359,34.7998,34.8038,70800.0
2009-10-21 13:50:00,86.82,86.83,86.76,86.76,15000.0,34.8118,34.8158,34.7878,34.7878,15000.0
2009-10-21 14:00:00,86.79,86.89,86.76,86.78,30800.0,34.7998,34.8399,34.7878,34.7958,30800.0
2009-10-21 14:10:00,86.8,86.83,86.75,86.81,19900.0,34.8038,34.8158,34.7838,34.8078,19900.0
2009-10-21 14:20:00,86.78,86.86,86.75,86.86,14300.0,34.7958,34.8279,34.7838,34.8279,14300.0
2009-10-21 14:30:00,86.87,86.92,86.72,86.72,15200.0,34.8319,34.8519,34.7717,34.7717,15200.0
2009-10-21 14:40:00,86.75,86.77,86.6,86.76,44600.0,34.7838,34.7918,34.7236,34.7878,44600.0
2009-10-21 14:50:00,86.77,86.89,86.73,86.83,28900.0,34.7918,34.8399,34.7757,34.8158,28900.0
2009-10-21 15:00:00,86.81,86.86,86.8,86.84,25200.0,34.8078,34.8279,34.8038,34.8198,25200.0
2009-10-21 15:10:00,86.86,86.93,86.86,86.9,18300.0,34.8279,34.8559,34.8279,34.8439,18300.0
2009-10-21 15:20:00,86.91,86.91,86.73,86.78,35300.0,34.8479,34.8479,34.7757,34.7958,35300.0
2009-10-21 15:30:00,86.8,86.85,86.7,86.73,30900.0,34.8038,34.8239,34.7637,34.7757,30900.0
2009-10-21 15:40:00,86.71,86.73,86.63,86.73,25300.0,34.7677,34.7757,34.7356,34.7757,25300.0
2009-10-21 15:50:00,86.71,86.8,86.39,86.39,76600.0,34.7677,34.8038,34.6394,34.6394,76600.0
2009-10-22 09:30:00,86.67,86.88,86.47,86.73,33100.0,34.7517,34.8359,34.6715,34.7757,33100.0
2009-10-22 09:40:00,86.71,86.71,86.5,86.51,12400.0,34.7677,34.7677,34.6835,34.6875,12400.0
2009-10-22 09:50:00,86.53,86.58,86.51,86.56,5700.0,34.6956,34.7156,34.6875,34.7076,5700.0
2009-10-22 10:00:00,86.57,86.59,86.52,86.56,18400.0,34.7116,34.7196,34.6915,34.7076,18400.0
2009-10-22 10:10:00,86.56,86.57,86.55,86.55,6000.0,34.7076,34.7116,34.7036,34.7036,6000.0
2009-10-22 10:20:00,86.55,86.7,86.53,86.57,16300.0,34.7036,34.7637,34.6956,34.7116,16300.0
2009-10-22 10:30:00,86.56,86.58,86.53,86.53,5200.0,34.7076,34.7156,34.6956,34.6956,5200.0
2009-10-22 10:40:00,86.53,86.68,86.53,86.68,11000.0,34.6956,34.7557,34.6956,34.7557,11000.0
2009-10-22 10:50:00,86.65,86.65,86.52,86.52,9700.0,34.7437,34.7437,34.6915,34.6915,9700.0
2009-10-22 11:00:00,86.55,86.58,86.54,86.58,4500.0,34.7036,34.7156,34.6996,34.7156,4500.0
2009-10-22 11:10:00,86.58,86.68,86.56,86.68,11300.0,34.7156,34.7557,34.7076,34.7557,11300.0
2009-10-22 11:20:00,86.68,86.75,86.67,86.75,8600.0,34.7557,34.7838,34.7517,34.7838,8600.0
2009-10-22 11:30:00,86.75,86.75,86.64,86.64,5900.0,34.7838,34.7838,34.7397,34.7397,5900.0
2009-10-22 11:40:00,86.67,86.67,86.59,86.61,8900.0,34.7517,34.7517,34.7196,34.7276,8900.0
2009-10-22 11:50:00,86.59,86.61,86.57,86.58,7300.0,34.7196,34.7276,34.7116,34.7156,7300.0
2009-10-22 12:00:00,86.57,86.58,86.53,86.57,14600.0,34.7116,34.7156,34.6956,34.7116,14600.0
2009-10-22 12:10:00,86.56,86.57,86.52,86.54,9600.0,34.7076,34.7116,34.6915,34.6996,9600.0
2009-10-22 12:20:00,86.56,86.56,86.55,86.55,2400.0,34.7076,34.7076,34.7036,34.7036,2400.0
2009-10-22 12:30:00,86.56,86.56,86.52,86.56,10300.0,34.7076,34.7076,34.6915,34.7076,10300.0
2009-10-22 12:40:00,86.56,86.6,86.54,86.6,13900.0,34.7076,34.7236,34.6996,34.7236,13900.0
2009-10-22 12:50:00,86.58,86.7,86.58,86.65,11800.0,34.7156,34.7637,34.7156,34.7437,11800.0
2009-10-22 13:00:00,86.61,86.72,86.6,86.72,14200.0,34.7276,34.7717,34.7236,34.7717,14200.0
2009-10-22 13:10:00,86.72,86.85,86.65,86.75,47900.0,34.7717,34.8239,34.7437,34.7838,47900.0
2009-10-22 13:20:00,86.74,86.88,86.7,86.86,75300.0,34.7798,34.8359,34.7637,34.8279,75300.0
2009-10-22 13:30:00,86.86,86.86,86.81,86.82,11300.0,34.8279,34.8279,34.8078,34.8118,11300.0
2009-10-22 13:40:00,86.83,86.86,86.76,86.81,16800.0,34.8158,34.8279,34.7878,34.8078,16800.0
2009-10-22 13:50:00,86.81,86.83,86.72,86.74,17500.0,34.8078,34.8158,34.7717,34.7798,17500.0
2009-10-22 14:00:00,86.74,86.77,86.74,86.76,8600.0,34.7798,34.7918,34.7798,34.7878,8600.0
2009-10-22 14:10:00,86.76,86.79,86.7,86.73,11400.0,34.7878,34.7998,34.7637,34.7757,11400.0
2009-10-22 14:20:00,86.7,86.82,86.7,86.82,7600.0,34.7637,34.8118,34.7637,34.8118,7600.0
2009-10-22 14:30:00,86.82,86.85,86.75,86.76,10500.0,34.8118,34.8239,34.7838,34.7878,10500.0
2009-10-22 14:40:00,86.76,86.84,86.76,86.84,5000.0,34.7878,34.8198,34.7878,34.8198,5000.0
2009-10-22 14:50:00,86.82,86.85,86.74,86.85,14600.0,34.8118,34.8239,34.7798,34.8239,14600.0
2009-10-22 15:00:00,86.85,86.87,86.8,86.83,6400.0,34.8239,34.8319,34.8038,34.8158,6400.0
2009-10-22 15:10:00,86.84,86.89,86.82,86.89,36100.0,34.8198,34.8399,34.8118,34.8399,36100.0
2009-10-22 15:20:00,86.89,86.96,86.88,86.89,15700.0,34.8399,34.868,34.8359,34.8399,15700.0
2009-10-22 15:30:00,86.9,86.96,86.9,86.95,3100.0,34.8439,34.868,34.8439,34.864,3100.0
2009-10-22 15:40:00,86.96,86.96,86.91,86.93,14500.0,34.868,34.868,34.8479,34.8559,14500.0
2009-10-22 15:50:00,86.92,86.99,86.81,86.97,53600.0,34.8519,34.88,34.8078,34.872,53600.0
2009-10-23 09:30:00,86.99,87.2,86.99,87.12,26900.0,34.88,34.9642,34.88,34.9321,26900.0
2009-10-23 09:40:00,87.11,87.11,86.8,86.8,23700.0,34.9281,34.9281,34.8038,34.8038,23700.0
2009-10-23 09:50:00,86.78,86.81,86.75,86.76,10300.0,34.7958,34.8078,34.7838,34.7878,10300.0
2009-10-23 10:00:00,86.76,86.76,86.67,86.67,17200.0,34.7878,34.7878,34.7517,34.7517,17200.0
2009-10-23 10:10:00,86.68,86.69,86.61,86.61,16500.0,34.7557,34.7597,34.7276,34.7276,16500.0
2009-10-23 10:20:00,86.61,86.73,86.61,86.68,10200.0,34.7276,34.7757,34.7276,34.7557,10200.0
2009-10-23 10:30:00,86.67,86.71,86.67,86.67,4200.0,34.7517,34.7677,34.7517,34.7517,4200.0
2009-10-23 10:40:00,86.67,86.74,86.67,86.74,2900.0,34.7517,34.7798,34.7517,34.7798,2900.0
2009-10-23 10:50:00,86.72,86.77,86.72,86.72,2600.0,34.7717,34.7918,34.7717,34.7717,2600.0
2009-10-23 11:00:00,86.79,86.84,86.78,86.82,1900.0,34.7998,34.8198,34.7958,34.8118,1900.0
2009-10-23 11:10:00,86.82,86.82,86.73,86.76,4500.0,34.8118,34.8118,34.7757,34.7878,4500.0
2009-10-23 11:20:00,86.73,86.75,86.68,86.69,5800.0,34.7757,34.7838,34.7557,34.7597,5800.0
2009-10-23 11:30:00,86.69,86.76,86.68,86.69,23600.0,34.7597,34.7878,34.7557,34.7597,23600.0
2009-10-23 11:40:00,86.68,86.72,86.68,86.69,5600.0,34.7557,34.7717,34.7557,34.7597,5600.0
2009-10-23 11:50:00,86.69,86.72,86.69,86.71,4400.0,34.7597,34.7717,34.7597,34.7677,4400.0
2009-10-23 12:00:00,86.71,86.75,86.69,86.73,4500.0,34.7677,34.7838,34.7597,34.7757,4500.0
2009-10-23 12:10:00,86.75,86.76,86.72,86.76,4400.0,34.7838,34.7878,34.7717,34.7878,4400.0
2009-10-23 12:20:00,86.75,86.82,86.75,86.82,4300.0,34.7838,34.8118,34.7838,34.8118,4300.0
2009-10-23 12:30:00,86.82,86.88,86.81,86.87,6300.0,34.8118,34.8359,34.8078,34.8319,6300.0
2009-10-23 12:40:00,86.86,86.93,86.85,86.93,6600.0,34.8279,34.8559,34.8239,34.8559,6600.0
2009-10-23 12:50:00,86.92,86.94,86.9,86.92,3400.0,34.8519,34.8599,34.8439,34.8519,3400.0
2009-10-23 13:00:00,86.94,86.96,86.9,86.92,2800.0,34.8599,34.868,34.8439,34.8519,2800.0
2009-10-23 13:10:00,86.92,86.92,86.88,86.88,4500.0,34.8519,34.8519,34.8359,34.8359,4500.0
2009-10-23 13:20:00,86.86,86.86,86.78,86.8,9700.0,34.8279,34.8279,34.7958,34.8038,9700.0
2009-10-23 13:30:00,86.8,86.8,86.69,86.71,68400.0,34.8038,34.8038,34.7597,34.7677,68400.0
2009-10-23 13:40:00,86.71,86.72,86.66,86.68,13200.0,34.7677,34.7717,34.7477,34.7557,13200.0
2009-10-23 13:50:00,86.69,86.71,86.65,86.7,15100.0,34.7597,34.7677,34.7437,34.7637,15100.0
2009-10-23 14:00:00,86.7,86.71,86.68,86.68,3400.0,34.7637,34.7677,34.7557,34.7557,3400.0
2009-10-23 14:10:00,86.7,86.76,86.68,86.76,6800.0,34.7637,34.7878,34.7557,34.7878,6800.0
2009-10-23 14:20:00,86.76,86.77,86.75,86.75,2100.0,34.7878,34.7918,34.7838,34.7838,2100.0
2009-10-23 14:30:00,86.76,86.76,86.73,86.76,3800.0,34.7878,34.7878,34.7757,34.7878,3800.0
2009-10-23 14:40:00,86.73,86.82,86.73,86.8,3700.0,34.7757,34.8118,34.7757,34.8038,3700.0
2009-10-23 14:50:00,86.81,86.92,86.81,86.89,7100.0,34.8078,34.8519,34.8078,34.8399,7100.0
2009-10-23 15:00:00,86.91,86.92,86.77,86.8,8900.0,34.8479,34.8519,34.7918,34.8038,8900.0
2009-10-23 15:10:00,86.78,86.83,86.78,86.81,6700.0,34.7958,34.8158,34.7958,34.8078,6700.0
2009-10-23 15:20:00,86.81,86.82,86.79,86.82,6600.0,34.8078,34.8118,34.7998,34.8118,6600.0
2009-10-23 15:30:00,86.82,86.82,86.74,86.77,6500.0,34.8118,34.8118,34.7798,34.7918,6500.0
2009-10-23 15:40:00,86.75,86.81,86.73,86.77,12500.0,34.7838,34.8078,34.7757,34.7918,12500.0
2009-10-23 15:50:00,86.76,86.87,86.7,86.84,16600.0,34.7878,34.8319,34.7637,34.8198,16600.0
2009-10-26 09:30:00,86.66,87.0,86.66,86.85,21200.0,34.7477,34.884,34.7477,34.8239,21200.0
2009-10-26 09:40:00,86.91,86.91,86.75,86.8,10800.0,34.8479,34.8479,34.7838,34.8038,10800.0
2009-10-26 09:50:00,86.81,86.81,86.75,86.76,17200.0,34.8078,34.8078,34.7838,34.7878,17200.0
2009-10-26 10:00:00,86.79,86.89,86.77,86.88,41300.0,34.7998,34.8399,34.7918,34.8359,41300.0
2009-10-26 10:10:00,86.89,86.94,86.85,86.85,13400.0,34.8399,34.8599,34.8239,34.8239,13400.0
2009-10-26 10:20:00,86.85,86.87,86.79,86.86,21100.0,34.8239,34.8319,34.7998,34.8279,21100.0
2009-10-26 10:30:00,86.85,86.86,86.82,86.82,6900.0,34.8239,34.8279,34.8118,34.8118,6900.0
2009-10-26 10:40:00,86.84,86.94,86.84,86.93,5500.0,34.8198,34.8599,34.8198,34.8559,5500.0
2009-10-26 10:50:00,86.93,86.93,86.88,86.92,9200.0,34.8559,34.8559,34.8359,34.8519,9200.0
2009-10-26 11:00:00,86.93,87.04,86.92,87.0,4600.0,34.8559,34.9,34.8519,34.884,4600.0
2009-10-26 11:10:00,87.02,87.02,86.89,86.94,13600.0,34.892,34.892,34.8399,34.8599,13600.0
2009-10-26 11:20:00,86.92,86.92,86.85,86.85,9100.0,34.8519,34.8519,34.8239,34.8239,9100.0
2009-10-26 11:30:00,86.85,86.88,86.82,86.85,33800.0,34.8239,34.8359,34.8118,34.8239,33800.0
2009-10-26 11:40:00,86.85,86.86,86.8,86.81,14000.0,34.8239,34.8279,34.8038,34.8078,14000.0
2009-10-26 11:50:00,86.83,86.84,86.77,86.78,20000.0,34.8158,34.8198,34.7918,34.7958,20000.0
2009-10-26 12:00:00,86.78,86.81,86.76,86.8,28300.0,34.7958,34.8078,34.7878,34.8038,28300.0
2009-10-26 12:10:00,86.8,86.81,86.73,86.73,15000.0,34.8038,34.8078,34.7757,34.7757,15000.0
2009-10-26 12:20:00,86.73,86.75,86.7,86.7,7700.0,34.7757,34.7838,34.7637,34.7637,7700.0
2009-10-26 12:30:00,86.71,86.75,86.63,86.65,30900.0,34.7677,34.7838,34.7356,34.7437,30900.0
2009-10-26 12:40:00,86.65,86.65,86.62,86.65,6800.0,34.7437,34.7437,34.7316,34.7437,6800.0
2009-10-26 12:50:00,86.64,86.65,86.63,86.63,3600.0,34.7397,34.7437,34.7356,34.7356,3600.0
2009-10-26 13:00:00,86.65,86.71,86.63,86.71,4900.0,34.7437,34.7677,34.7356,34.7677,4900.0
2009-10-26 13:10:00,86.71,86.79,86.7,86.75,7400.0,34.7677,34.7998,34.7637,34.7838,7400.0
2009-10-26 13:20:00,86.75,86.75,86.73,86.75,4000.0,34.7838,34.7838,34.7757,34.7838,4000.0
2009-10-26 13:30:00,86.75,86.77,86.74,86.76,4700.0,34.7838,34.7918,34.7798,34.7878,4700.0
2009-10-26 13:40:00,86.76,86.8,86.74,86.77,8200.0,34.7878,34.8038,34.7798,34.7918,8200.0
2009-10-26 13:50:00,86.78,86.8,86.67,86.75,110800.0,34.7958,34.8038,34.7517,34.7838,110800.0
2009-10-26 14:00:00,86.74,86.8,86.74,86.78,33200.0,34.7798,34.8038,34.7798,34.7958,33200.0
2009-10-26 14:10:00,86.79,86.79,86.74,86.75,8500.0,34.7998,34.7998,34.7798,34.7838,8500.0
2009-10-26 14:20:00,86.75,86.75,86.72,86.72,14900.0,34.7838,34.7838,34.7717,34.7717,14900.0
2009-10-26 14:30:00,86.72,86.74,86.7,86.72,12100.0,34.7717,34.7798,34.7637,34.7717,12100.0
2009-10-26 14:40:00,86.71,86.75,86.7,86.71,20000.0,34.7677,34.7838,34.7637,34.7677,20000.0
2009-10-26 14:50:00,86.74,86.78,86.71,86.78,14100.0,34.7798,34.7958,34.7677,34.7958,14100.0
2009-10-26 15:00:00,86.78,86.79,86.74,86.75,12200.0,34.7958,34.7998,34.7798,34.7838,12200.0
2009-10-26 15:10:00,86.75,86.9,86.74,86.8,27700.0,34.7838,34.8439,34.7798,34.8038,27700.0
2009-10-26 15:20:00,86.78,86.78,86.71,86.74,70000.0,34.7958,34.7958,34.7677,34.7798,70000.0
2009-10-26 15:30:00,86.74,86.82,86.74,86.77,11400.0,34.7798,34.8118,34.7798,34.7918,11400.0
2009-10-26 15:40:00,86.76,86.77,86.74,86.74,15400.0,34.7878,34.7918,34.7798,34.7798,15400.0
2009-10-26 15:50:00,86.78,86.91,86.63,86.91,38900.0,34.7958,34.8479,34.7356,34.8479,38900.0
2009-10-27 09:30:00,86.9,86.9,86.72,86.72,17800.0,34.8439,34.8439,34.7717,34.7717,17800.0
2009-10-27 09:40:00,86.74,86.74,86.61,86.65,8500.0,34.7798,34.7798,34.7276,34.7437,8500.0
2009-10-27 09:50:00,86.6,86.63,86.45,86.5,31800.0,34.7236,34.7356,34.6635,34.6835,31800.0
2009-10-27 10:00:00,86.46,86.5,86.25,86.25,46700.0,34.6675,34.6835,34.5833,34.5833,46700.0
2009-10-27 10:10:00,86.24,86.26,86.12,86.14,24500.0,34.5793,34.5873,34.5312,34.5392,24500.0
2009-10-27 10:20:00,86.12,86.45,86.05,86.32,44000.0,34.5312,34.6635,34.5031,34.6113,44000.0
2009-10-27 10:30:00,86.35,86.44,86.33,86.42,21400.0,34.6234,34.6595,34.6154,34.6514,21400.0
2009-10-27 10:40:00,86.43,86.5,86.42,86.5,3900.0,34.6555,34.6835,34.6514,34.6835,3900.0
2009-10-27 10:50:00,86.53,86.66,86.39,86.59,20700.0,34.6956,34.7477,34.6394,34.7196,20700.0
2009-10-27 11:00:00,86.6,86.62,86.58,86.59,6200.0,34.7236,34.7316,34.7156,34.7196,6200.0
2009-10-27 11:10:00,86.59,86.6,86.57,86.57,28900.0,34.7196,34.7236,34.7116,34.7116,28900.0
2009-10-27 11:20:00,86.57,86.6,86.52,86.6,7100.0,34.7116,34.7236,34.6915,34.7236,7100.0
2009-10-27 11:30:00,86.59,86.6,86.57,86.58,10100.0,34.7196,34.7236,34.7116,34.7156,10100.0
2009-10-27 11:40:00,86.57,86.59,86.57,86.59,17900.0,34.7116,34.7196,34.7116,34.7196,17900.0
2009-10-27 11:50:00,86.57,86.66,86.57,86.64,4500.0,34.7116,34.7477,34.7116,34.7397,4500.0
2009-10-27 12:00:00,86.64,86.67,86.63,86.63,4900.0,34.7397,34.7517,34.7356,34.7356,4900.0
2009-10-27 12:10:00,86.64,86.65,86.63,86.65,1200.0,34.7397,34.7437,34.7356,34.7437,1200.0
2009-10-27 12:20:00,86.64,86.68,86.64,86.67,3200.0,34.7397,34.7557,34.7397,34.7517,3200.0
2009-10-27 12:30:00,86.68,86.68,86.6,86.67,22400.0,34.7557,34.7557,34.7236,34.7517,22400.0
2009-10-27 12:40:00,86.68,86.69,86.65,86.65,8300.0,34.7557,34.7597,34.7437,34.7437,8300.0
2009-10-27 12:50:00,86.6,86.63,86.57,86.57,8300.0,34.7236,34.7356,34.7116,34.7116,8300.0
2009-10-27 13:00:00,86.59,86.71,86.59,86.7,7800.0,34.7196,34.7677,34.7196,34.7637,7800.0
2009-10-27 13:10:00,86.71,86.74,86.66,86.68,179800.0,34.7677,34.7798,34.7477,34.7557,179800.0
2009-10-27 13:20:00,86.68,86.77,86.67,86.77,7500.0,34.7557,34.7918,34.7517,34.7918,7500.0
2009-10-27 13:30:00,86.77,86.78,86.75,86.78,19300.0,34.7918,34.7958,34.7838,34.7958,19300.0
2009-10-27 13:40:00,86.8,86.86,86.79,86.85,10200.0,34.8038,34.8279,34.7998,34.8239,10200.0
2009-10-27 13:50:00,86.81,86.82,86.75,86.75,60100.0,34.8078,34.8118,34.7838,34.7838,60100.0
2009-10-27 14:00:00,86.75,86.78,86.69,86.7,30100.0,34.7838,34.7958,34.7597,34.7637,30100.0
2009-10-27 14:10:00,86.71,86.74,86.64,86.73,20600.0,34.7677,34.7798,34.7397,34.7757,20600.0
2009-10-27 14:20:00,86.73,86.74,86.62,86.7,77900.0,34.7757,34.7798,34.7316,34.7637,77900.0
2009-10-27 14:30:00,86.71,86.73,86.52,86.62,158500.0,34.7677,34.7757,34.6915,34.7316,158500.0
2009-10-27 14:40:00,86.64,86.71,86.62,86.71,2700.0,34.7397,34.7677,34.7316,34.7677,2700.0
2009-10-27 14:50:00,86.71,86.71,86.55,86.71,177200.0,34.7677,34.7677,34.7036,34.7677,177200.0
2009-10-27 15:00:00,86.69,86.76,86.69,86.76,6600.0,34.7597,34.7878,34.7597,34.7878,6600.0
2009-10-27 15:10:00,86.76,86.82,86.76,86.79,6300.0,34.7878,34.8118,34.7878,34.7998,6300.0
2009-10-27 15:20:00,86.81,86.81,86.78,86.8,4900.0,34.8078,34.8078,34.7958,34.8038,4900.0
2009-10-27 15:30:00,86.79,86.8,86.71,86.71,16700.0,34.7998,34.8038,34.7677,34.7677,16700.0
2009-10-27 15:40:00,86.72,86.72,86.52,86.52,118000.0,34.7717,34.7717,34.6915,34.6915,118000.0
2009-10-27 15:50:00,86.52,86.52,86.19,86.25,113800.0,34.6915,34.6915,34.5592,34.5833,113800.0
2009-10-28 09:30:00,86.38,86.48,86.32,86.34,12100.0,34.6354,34.6755,34.6113,34.6194,12100.0
2009-10-28 09:40:00,86.29,86.29,86.13,86.13,19900.0,34.5993,34.5993,34.5352,34.5352,19900.0
2009-10-28 09:50:00,86.19,86.22,86.0,86.0,20200.0,34.5592,34.5713,34.483,34.483,20200.0
2009-10-28 10:00:00,86.0,86.06,85.8,85.81,28200.0,34.483,34.5071,34.4028,34.4069,28200.0
2009-10-28 10:10:00,85.83,85.89,85.81,85.85,11400.0,34.4149,34.4389,34.4069,34.4229,11400.0
2009-10-28 10:20:00,85.87,85.99,85.84,85.96,16400.0,34.4309,34.479,34.4189,34.467,16400.0
2009-10-28 10:30:00,85.96,85.98,85.82,85.84,28000.0,34.467,34.475,34.4109,34.4189,28000.0
2009-10-28 10:40:00,85.82,85.84,85.68,85.69,18600.0,34.4109,34.4189,34.3547,34.3587,18600.0
2009-10-28 10:50:00,85.68,85.74,85.6,85.63,58600.0,34.3547,34.3788,34.3227,34.3347,58600.0
2009-10-28 11:00:00,85.63,85.67,85.57,85.58,22900.0,34.3347,34.3507,34.3106,34.3146,22900.0
2009-10-28 11:10:00,85.58,85.86,85.57,85.85,48900.0,34.3146,34.4269,34.3106,34.4229,48900.0
2009-10-28 11:20:00,85.85,85.85,85.77,85.77,13100.0,34.4229,34.4229,34.3908,34.3908,13100.0
2009-10-28 11:30:00,85.76,85.89,85.76,85.85,207200.0,34.3868,34.4389,34.3868,34.4229,207200.0
2009-10-28 11:40:00,85.81,85.93,85.8,85.8,22800.0,34.4069,34.455,34.4028,34.4028,22800.0
2009-10-28 11:50:00,85.78,85.81,85.78,85.78,42000.0,34.3948,34.4069,34.3948,34.3948,42000.0
2009-10-28 12:00:00,85.79,85.79,85.72,85.74,13700.0,34.3988,34.3988,34.3708,34.3788,13700.0
2009-10-28 12:10:00,85.74,85.75,85.7,85.71,26400.0,34.3788,34.3828,34.3627,34.3668,26400.0
2009-10-28 12:20:00,85.71,85.74,85.66,85.74,61100.0,34.3668,34.3788,34.3467,34.3788,61100.0
2009-10-28 12:30:00,85.69,85.71,85.65,85.67,21900.0,34.3587,34.3668,34.3427,34.3507,21900.0
2009-10-28 12:40:00,85.64,85.67,85.6,85.6,25200.0,34.3387,34.3507,34.3227,34.3227,25200.0
2009-10-28 12:50:00,85.6,85.64,85.6,85.64,15600.0,34.3227,34.3387,34.3227,34.3387,15600.0
2009-10-28 13:00:00,85.64,85.67,85.64,85.65,21400.0,34.3387,34.3507,34.3387,34.3427,21400.0
2009-10-28 13:10:00,85.64,85.65,85.62,85.63,9700.0,34.3387,34.3427,34.3307,34.3347,9700.0
2009-10-28 13:20:00,85.64,85.64,85.6,85.6,12800.0,34.3387,34.3387,34.3227,34.3227,12800.0
2009-10-28 13:30:00,85.62,85.62,85.6,85.6,7100.0,34.3307,34.3307,34.3227,34.3227,7100.0
2009-10-28 13:40:00,85.6,85.62,85.6,85.6,3900.0,34.3227,34.3307,34.3227,34.3227,3900.0
2009-10-28 13:50:00,85.61,85.62,85.6,85.6,15900.0,34.3267,34.3307,34.3227,34.3227,15900.0
2009-10-28 14:00:00,85.62,85.62,85.25,85.44,44100.0,34.3307,34.3307,34.1823,34.2585,44100.0
2009-10-28 14:10:00,85.44,85.51,85.25,85.25,11700.0,34.2585,34.2866,34.1823,34.1823,11700.0
2009-10-28 14:20:00,85.27,85.32,85.25,85.28,10400.0,34.1903,34.2104,34.1823,34.1943,10400.0
2009-10-28 14:30:00,85.26,85.28,85.2,85.2,15200.0,34.1863,34.1943,34.1623,34.1623,15200.0
2009-10-28 14:40:00,85.18,85.18,84.79,84.88,62200.0,34.1542,34.1542,33.9979,34.034,62200.0
2009-10-28 14:50:00,84.91,85.0,84.85,84.9,75000.0,34.046,34.0821,34.0219,34.042,75000.0
2009-10-28 15:00:00,84.92,84.99,84.85,84.89,73200.0,34.05,34.0781,34.0219,34.038,73200.0
2009-10-28 15:10:00,84.9,84.9,84.85,84.9,17600.0,34.042,34.042,34.0219,34.042,17600.0
2009-10-28 15:20:00,84.89,85.0,84.89,84.92,15300.0,34.038,34.0821,34.038,34.05,15300.0
2009-10-28 15:30:00,84.89,85.0,84.86,84.92,21600.0,34.038,34.0821,34.0259,34.05,21600.0
2009-10-28 15:40:00,84.92,85.16,84.92,85.11,18500.0,34.05,34.1462,34.05,34.1262,18500.0
2009-10-28 15:50:00,85.13,85.13,84.8,84.83,70900.0,34.1342,34.1342,34.0019,34.0139,70900.0
2009-10-29 09:30:00,85.18,86.0,85.05,85.9,91400.0,34.1542,34.483,34.1021,34.4429,91400.0
2009-10-29 09:40:00,85.92,85.92,85.77,85.78,22700.0,34.451,34.451,34.3908,34.3948,22700.0
2009-10-29 09:50:00,85.77,85.8,85.6,85.62,21700.0,34.3908,34.4028,34.3227,34.3307,21700.0
2009-10-29 10:00:00,85.63,85.91,85.6,85.86,25900.0,34.3347,34.447,34.3227,34.4269,25900.0
2009-10-29 10:10:00,85.86,85.94,85.86,85.91,11100.0,34.4269,34.459,34.4269,34.447,11100.0
2009-10-29 10:20:00,85.93,85.94,85.83,85.94,10800.0,34.455,34.459,34.4149,34.459,10800.0
2009-10-29 10:30:00,85.95,86.0,85.93,85.94,12400.0,34.463,34.483,34.455,34.459,12400.0
2009-10-29 10:40:00,85.93,86.06,85.71,85.79,370100.0,34.455,34.5071,34.3668,34.3988,370100.0
2009-10-29 10:50:00,85.8,86.0,85.75,85.97,35100.0,34.4028,34.483,34.3828,34.471,35100.0
2009-10-29 11:00:00,85.94,86.07,85.94,85.94,50000.0,34.459,34.5111,34.459,34.459,50000.0
2009-10-29 11:10:00,85.99,86.01,85.98,85.98,16500.0,34.479,34.487,34.475,34.475,16500.0
2009-10-29 11:20:00,85.99,86.06,85.95,85.95,34700.0,34.479,34.5071,34.463,34.463,34700.0
2009-10-29 11:30:00,85.98,86.0,85.85,85.95,21500.0,34.475,34.483,34.4229,34.463,21500.0
2009-10-29 11:40:00,85.97,86.05,85.89,85.97,17900.0,34.471,34.5031,34.4389,34.471,17900.0
2009-10-29 11:50:00,85.98,86.02,85.98,86.01,5600.0,34.475,34.4911,34.475,34.487,5600.0
2009-10-29 12:00:00,86.02,86.06,85.99,86.04,18500.0,34.4911,34.5071,34.479,34.4991,18500.0
2009-10-29 12:10:00,86.03,86.05,85.99,86.0,8100.0,34.4951,34.5031,34.479,34.483,8100.0
2009-10-29 12:20:00,86.0,86.08,85.96,86.0,10100.0,34.483,34.5151,34.467,34.483,10100.0
2009-10-29 12:30:00,86.0,86.18,86.0,86.18,20700.0,34.483,34.5552,34.483,34.5552,20700.0
2009-10-29 12:40:00,86.18,86.3,86.17,86.28,17100.0,34.5552,34.6033,34.5512,34.5953,17100.0
2009-10-29 12:50:00,86.3,86.32,86.25,86.32,5800.0,34.6033,34.6113,34.5833,34.6113,5800.0
2009-10-29 13:00:00,86.33,86.45,86.3,86.41,34600.0,34.6154,34.6635,34.6033,34.6474,34600.0
2009-10-29 13:10:00,86.41,86.44,86.31,86.34,9300.0,34.6474,34.6595,34.6073,34.6194,9300.0
2009-10-29 13:20:00,86.34,86.35,86.17,86.25,17000.0,34.6194,34.6234,34.5512,34.5833,17000.0
2009-10-29 13:30:00,86.24,86.28,86.23,86.28,7000.0,34.5793,34.5953,34.5753,34.5953,7000.0
2009-10-29 13:40:00,86.28,86.43,86.28,86.4,18300.0,34.5953,34.6555,34.5953,34.6434,18300.0
2009-10-29 13:50:00,86.37,86.39,86.23,86.28,10800.0,34.6314,34.6394,34.5753,34.5953,10800.0
2009-10-29 14:00:00,86.27,86.3,86.12,86.19,21300.0,34.5913,34.6033,34.5312,34.5592,21300.0
2009-10-29 14:10:00,86.17,86.26,86.01,86.09,32500.0,34.5512,34.5873,34.487,34.5191,32500.0
2009-10-29 14:20:00,86.09,86.1,85.91,85.94,33400.0,34.5191,34.5231,34.447,34.459,33400.0
2009-10-29 14:30:00,85.94,86.09,85.9,86.09,26400.0,34.459,34.5191,34.4429,34.5191,26400.0
2009-10-29 14:40:00,86.12,86.16,86.0,86.05,31000.0,34.5312,34.5472,34.483,34.5031,31000.0
2009-10-29 14:50:00,86.05,86.14,85.9,85.98,25600.0,34.5031,34.5392,34.4429,34.475,25600.0
2009-10-29 15:00:00,85.96,86.19,85.96,86.18,10100.0,34.467,34.5592,34.467,34.5552,10100.0
2009-10-29 15:10:00,86.19,86.3,85.95,85.95,41400.0,34.5592,34.6033,34.463,34.463,41400.0
2009-10-29 15:20:00,85.98,86.17,85.97,86.03,28100.0,34.475,34.5512,34.471,34.4951,28100.0
2009-10-29 15:30:00,86.03,86.13,85.99,86.09,18500.0,34.4951,34.5352,34.479,34.5191,18500.0
2009-10-29 15:40:00,86.08,86.1,86.02,86.06,30700.0,34.5151,34.5231,34.4911,34.5071,30700.0
2009-10-29 15:50:00,86.06,86.22,85.97,85.98,47300.0,34.5071,34.5713,34.471,34.475,47300.0
2009-10-30 09:30:00,86.0,86.11,85.99,86.11,34500.0,34.483,34.5271,34.479,34.5271,34500.0
2009-10-30 09:40:00,86.1,86.21,86.1,86.1,32900.0,34.5231,34.5672,34.5231,34.5231,32900.0
2009-10-30 09:50:00,86.1,86.12,86.08,86.09,21900.0,34.5231,34.5312,34.5151,34.5191,21900.0
2009-10-30 10:00:00,86.09,86.09,85.92,85.98,18500.0,34.5191,34.5191,34.451,34.475,18500.0
2009-10-30 10:10:00,85.99,86.07,85.9,85.92,308200.0,34.479,34.5111,34.4429,34.451,308200.0
2009-10-30 10:20:00,85.93,86.02,85.91,85.96,21100.0,34.455,34.4911,34.447,34.467,21100.0
2009-10-30 10:30:00,85.98,86.03,85.9,86.03,48300.0,34.475,34.4951,34.4429,34.4951,48300.0
2009-10-30 10:40:00,86.06,86.08,86.01,86.03,8200.0,34.5071,34.5151,34.487,34.4951,8200.0
2009-10-30 10:50:00,86.07,86.08,86.01,86.05,15200.0,34.5111,34.5151,34.487,34.5031,15200.0
2009-10-30 11:00:00,86.07,86.07,86.03,86.03,6300.0,34.5111,34.5111,34.4951,34.4951,6300.0
2009-10-30 11:10:00,86.04,86.2,86.04,86.1,32300.0,34.4991,34.5632,34.4991,34.5231,32300.0
2009-10-30 11:20:00,86.1,86.12,86.07,86.08,4200.0,34.5231,34.5312,34.5111,34.5151,4200.0
2009-10-30 11:30:00,86.07,86.1,86.03,86.03,12400.0,34.5111,34.5231,34.4951,34.4951,12400.0
2009-10-30 11:40:00,86.05,86.12,86.0,86.02,33100.0,34.5031,34.5312,34.483,34.4911,33100.0
2009-10-30 11:50:00,86.05,86.05,85.87,85.87,98800.0,34.5031,34.5031,34.4309,34.4309,98800.0
2009-10-30 12:00:00,85.87,85.93,85.86,85.9,19800.0,34.4309,34.455,34.4269,34.4429,19800.0
2009-10-30 12:10:00,85.9,85.9,85.86,85.86,12200.0,34.4429,34.4429,34.4269,34.4269,12200.0
2009-10-30 12:20:00,85.86,85.9,85.7,85.7,15400.0,34.4269,34.4429,34.3627,34.3627,15400.0
2009-10-30 12:30:00,85.7,85.72,85.65,85.67,12400.0,34.3627,34.3708,34.3427,34.3507,12400.0
2009-10-30 12:40:00,85.67,85.72,85.57,85.57,24900.0,34.3507,34.3708,34.3106,34.3106,24900.0
2009-10-30 12:50:00,85.57,85.57,85.48,85.48,41000.0,34.3106,34.3106,34.2745,34.2745,41000.0
2009-10-30 13:00:00,85.49,85.5,85.32,85.32,19700.0,34.2785,34.2826,34.2104,34.2104,19700.0
2009-10-30 13:10:00,85.35,85.35,85.1,85.16,19400.0,34.2224,34.2224,34.1222,34.1462,19400.0
2009-10-30 13:20:00,85.19,85.3,85.02,85.2,96200.0,34.1583,34.2024,34.0901,34.1623,96200.0
2009-10-30 13:30:00,85.19,85.21,85.16,85.19,11200.0,34.1583,34.1663,34.1462,34.1583,11200.0
2009-10-30 13:40:00,85.2,85.28,85.2,85.2,31400.0,34.1623,34.1943,34.1623,34.1623,31400.0
2009-10-30 13:50:00,85.2,85.27,85.01,85.02,46400.0,34.1623,34.1903,34.0861,34.0901,46400.0
2009-10-30 14:00:00,85.02,85.12,85.0,85.12,21000.0,34.0901,34.1302,34.0821,34.1302,21000.0
2009-10-30 14:10:00,85.08,85.17,85.02,85.04,68300.0,34.1142,34.1502,34.0901,34.0981,68300.0
2009-10-30 14:20:00,85.06,85.06,84.97,84.98,17600.0,34.1061,34.1061,34.07,34.0741,17600.0
2009-10-30 14:30:00,84.98,85.04,84.87,84.9,23400.0,34.0741,34.0981,34.0299,34.042,23400.0
2009-10-30 14:40:00,84.89,85.02,84.87,84.92,26100.0,34.038,34.0901,34.0299,34.05,26100.0
2009-10-30 14:50:00,84.94,85.03,84.87,85.02,18200.0,34.058,34.0941,34.0299,34.0901,18200.0
2009-10-30 15:00:00,85.01,85.05,84.87,84.89,17600.0,34.0861,34.1021,34.0299,34.038,17600.0
2009-10-30 15:10:00,84.88,85.17,84.88,85.07,31300.0,34.034,34.1502,34.034,34.1101,31300.0
2009-10-30 15:20:00,85.06,85.08,84.98,85.03,12900.0,34.1061,34.1142,34.0741,34.0941,12900.0
2009-10-30 15:30:00,85.03,85.13,85.03,85.11,9900.0,34.0941,34.1342,34.0941,34.1262,9900.0
2009-10-30 15:40:00,85.12,85.29,85.12,85.27,56000.0,34.1302,34.1984,34.1302,34.1903,56000.0
2009-10-30 15:50:00,85.27,85.29,85.01,85.22,55700.0,34.1903,34.1984,34.0861,34.1703,55700.0
2009-11-02 09:30:00,84.93,85.24,84.93,85.13,90600.0,34.3353,34.4607,34.3353,34.4162,90600.0
2009-11-02 09:40:00,85.15,85.15,84.92,84.95,35500.0,34.4243,34.4243,34.3313,34.3434,35500.0
2009-11-02 09:50:00,84.95,85.1,84.92,85.09,37500.0,34.3434,34.4041,34.3313,34.4,37500.0
2009-11-02 10:00:00,85.08,85.37,85.06,85.24,30600.0,34.396,34.5132,34.3879,34.4607,30600.0
2009-11-02 10:10:00,85.24,85.3,85.17,85.21,11100.0,34.4607,34.4849,34.4324,34.4485,11100.0
2009-11-02 10:20:00,85.21,85.21,85.1,85.19,43900.0,34.4485,34.4485,34.4041,34.4404,43900.0
2009-11-02 10:30:00,85.21,85.31,85.14,85.26,321900.0,34.4485,34.489,34.4202,34.4687,321900.0
2009-11-02 10:40:00,85.26,85.31,85.24,85.3,25100.0,34.4687,34.489,34.4607,34.4849,25100.0
2009-11-02 10:50:00,85.27,85.37,85.26,85.3,19400.0,34.4728,34.5132,34.4687,34.4849,19400.0
2009-11-02 11:00:00,85.3,85.39,85.28,85.38,14800.0,34.4849,34.5213,34.4768,34.5173,14800.0
2009-11-02 11:10:00,85.39,85.51,85.36,85.45,22100.0,34.5213,34.5698,34.5092,34.5456,22100.0
2009-11-02 11:20:00,85.48,85.48,85.34,85.36,57100.0,34.5577,34.5577,34.5011,34.5092,57100.0
2009-11-02 11:30:00,85.36,85.4,85.36,85.39,20500.0,34.5092,34.5253,34.5092,34.5213,20500.0
2009-11-02 11:40:00,85.38,85.46,85.35,85.46,19200.0,34.5173,34.5496,34.5051,34.5496,19200.0
2009-11-02 11:50:00,85.49,85.54,85.47,85.54,12500.0,34.5617,34.5819,34.5536,34.5819,12500.0
2009-11-02 12:00:00,85.54,85.57,85.52,85.55,15100.0,34.5819,34.5941,34.5739,34.586,15100.0
2009-11-02 12:10:00,85.57,85.57,85.52,85.52,13800.0,34.5941,34.5941,34.5739,34.5739,13800.0
2009-11-02 12:20:00,85.52,85.55,85.49,85.53,18800.0,34.5739,34.586,34.5617,34.5779,18800.0
2009-11-02 12:30:00,85.53,85.54,85.38,85.39,16800.0,34.5779,34.5819,34.5173,34.5213,16800.0
2009-11-02 12:40:00,85.4,85.43,85.26,85.27,33000.0,34.5253,34.5375,34.4687,34.4728,33000.0
2009-11-02 12:50:00,85.27,85.27,85.07,85.09,102200.0,34.4728,34.4728,34.3919,34.4,102200.0
2009-11-02 13:00:00,85.12,85.12,84.9,84.97,45800.0,34.4121,34.4121,34.3232,34.3515,45800.0
2009-11-02 13:10:00,85.02,85.05,84.96,85.04,19700.0,34.3717,34.3838,34.3475,34.3798,19700.0
2009-11-02 13:20:00,85.04,85.05,84.93,84.95,36500.0,34.3798,34.3838,34.3353,34.3434,36500.0
2009-11-02 13:30:00,84.95,84.95,84.79,84.85,19800.0,34.3434,34.3434,34.2787,34.303,19800.0
2009-11-02 13:40:00,84.82,84.83,84.79,84.79,12800.0,34.2909,34.2949,34.2787,34.2787,12800.0
2009-11-02 13:50:00,84.77,84.87,84.65,84.74,27600.0,34.2706,34.3111,34.2221,34.2585,27600.0
2009-11-02 14:00:00,84.74,84.87,84.71,84.84,13200.0,34.2585,34.3111,34.2464,34.2989,13200.0
2009-11-02 14:10:00,84.85,84.87,84.82,84.87,8900.0,34.303,34.3111,34.2909,34.3111,8900.0
2009-11-02 14:20:00,84.87,85.05,84.85,85.04,17600.0,34.3111,34.3838,34.303,34.3798,17600.0
2009-11-02 14:30:00,85.04,85.04,84.7,84.89,30300.0,34.3798,34.3798,34.2423,34.3192,30300.0
2009-11-02 14:40:00,84.89,85.0,84.82,84.9,20000.0,34.3192,34.3636,34.2909,34.3232,20000.0
2009-11-02 14:50:00,84.9,85.04,84.9,84.99,18800.0,34.3232,34.3798,34.3232,34.3596,18800.0
2009-11-02 15:00:00,84.99,85.05,84.97,85.01,17600.0,34.3596,34.3838,34.3515,34.3677,17600.0
2009-11-02 15:10:00,85.04,85.04,84.96,84.98,9000.0,34.3798,34.3798,34.3475,34.3555,9000.0
2009-11-02 15:20:00,84.99,85.03,84.93,84.98,7200.0,34.3596,34.3758,34.3353,34.3555,7200.0
2009-11-02 15:30:00,84.98,85.03,84.97,85.0,15000.0,34.3555,34.3758,34.3515,34.3636,15000.0
2009-11-02 15:40:00,85.0,85.04,85.0,85.04,16300.0,34.3636,34.3798,34.3636,34.3798,16300.0
2009-11-02 15:50:00,85.04,85.14,85.03,85.12,83300.0,34.3798,34.4202,34.3758,34.4121,83300.0
2009-11-03 09:30:00,84.59,84.93,84.59,84.83,21300.0,34.1979,34.3353,34.1979,34.2949,21300.0
2009-11-03 09:40:00,84.87,84.97,84.87,84.93,11900.0,34.3111,34.3515,34.3111,34.3353,11900.0
2009-11-03 09:50:00,84.91,84.97,84.89,84.92,33200.0,34.3272,34.3515,34.3192,34.3313,33200.0
2009-11-03 10:00:00,84.9,84.97,84.9,84.93,18200.0,34.3232,34.3515,34.3232,34.3353,18200.0
2009-11-03 10:10:00,84.95,85.05,84.72,84.86,372300.0,34.3434,34.3838,34.2504,34.307,372300.0
2009-11-03 10:20:00,84.87,84.99,84.86,84.98,13200.0,34.3111,34.3596,34.307,34.3555,13200.0
2009-11-03 10:30:00,84.96,85.0,84.95,84.98,6500.0,34.3475,34.3636,34.3434,34.3555,6500.0
2009-11-03 10:40:00,84.97,84.99,84.94,84.96,10000.0,34.3515,34.3596,34.3394,34.3475,10000.0
2009-11-03 10:50:00,84.97,85.11,84.97,85.1,22800.0,34.3515,34.4081,34.3515,34.4041,22800.0
2009-11-03 11:00:00,85.05,85.1,85.05,85.08,4300.0,34.3838,34.4041,34.3838,34.396,4300.0
2009-11-03 11:10:00,85.05,85.08,85.04,85.04,4100.0,34.3838,34.396,34.3798,34.3798,4100.0
2009-11-03 11:20:00,85.07,85.09,85.04,85.05,7200.0,34.3919,34.4,34.3798,34.3838,7200.0
2009-11-03 11:30:00,85.07,85.09,85.01,85.06,11500.0,34.3919,34.4,34.3677,34.3879,11500.0
2009-11-03 11:40:00,85.09,85.09,85.03,85.03,900.0,34.4,34.4,34.3758,34.3758,900.0
2009-11-03 11:50:00,85.05,85.11,85.05,85.06,11800.0,34.3838,34.4081,34.3838,34.3879,11800.0
2009-11-03 12:00:00,85.1,85.17,85.08,85.15,5300.0,34.4041,34.4324,34.396,34.4243,5300.0
2009-11-03 12:10:00,85.15,85.18,85.14,85.16,7300.0,34.4243,34.4364,34.4202,34.4283,7300.0
2009-11-03 12:20:00,85.17,85.18,85.16,85.18,2000.0,34.4324,34.4364,34.4283,34.4364,2000.0
2009-11-03 12:30:00,85.18,85.22,85.16,85.22,25300.0,34.4364,34.4526,34.4283,34.4526,25300.0
2009-11-03 12:40:00,85.23,85.26,85.22,85.25,9700.0,34.4566,34.4687,34.4526,34.4647,9700.0
2009-11-03 12:50:00,85.24,85.26,85.22,85.25,4700.0,34.4607,34.4687,34.4526,34.4647,4700.0
2009-11-03 13:00:00,85.24,85.24,85.08,85.13,20500.0,34.4607,34.4607,34.396,34.4162,20500.0
2009-11-03 13:10:00,85.16,85.22,85.13,85.22,8000.0,34.4283,34.4526,34.4162,34.4526,8000.0
2009-11-03 13:20:00,85.19,85.26,85.16,85.25,6500.0,34.4404,34.4687,34.4283,34.4647,6500.0
2009-11-03 13:30:00,85.26,85.33,85.25,85.33,11300.0,34.4687,34.497,34.4647,34.497,11300.0
2009-11-03 13:40:00,85.32,85.36,85.31,85.34,14700.0,34.493,34.5092,34.489,34.5011,14700.0
2009-11-03 13:50:00,85.33,85.36,85.29,85.31,9000.0,34.497,34.5092,34.4809,34.489,9000.0
2009-11-03 14:00:00,85.34,85.49,85.34,85.49,34000.0,34.5011,34.5617,34.5011,34.5617,34000.0
2009-11-03 14:10:00,85.48,85.5,85.46,85.49,11300.0,34.5577,34.5658,34.5496,34.5617,11300.0
2009-11-03 14:20:00,85.49,85.57,85.47,85.54,42000.0,34.5617,34.5941,34.5536,34.5819,42000.0
2009-11-03 14:30:00,85.53,85.58,85.53,85.56,22900.0,34.5779,34.5981,34.5779,34.59,22900.0
2009-11-03 14:40:00,85.57,85.58,85.54,85.58,25000.0,34.5941,34.5981,34.5819,34.5981,25000.0
2009-11-03 14:50:00,85.57,85.57,85.37,85.42,37100.0,34.5941,34.5941,34.5132,34.5334,37100.0
2009-11-03 15:00:00,85.41,85.46,85.38,85.45,45900.0,34.5294,34.5496,34.5173,34.5456,45900.0
2009-11-03 15:10:00,85.45,85.5,85.45,85.5,25600.0,34.5456,34.5658,34.5456,34.5658,25600.0
2009-11-03 15:20:00,85.5,85.54,85.5,85.53,21500.0,34.5658,34.5819,34.5658,34.5779,21500.0
2009-11-03 15:30:00,85.53,85.55,85.51,85.53,36700.0,34.5779,34.586,34.5698,34.5779,36700.0
2009-11-03 15:40:00,85.53,85.53,85.5,85.53,28100.0,34.5779,34.5779,34.5658,34.5779,28100.0
2009-11-03 15:50:00,85.53,85.53,85.4,85.45,113100.0,34.5779,34.5779,34.5253,34.5456,113100.0
2009-11-04 09:30:00,85.9,85.98,85.61,85.68,21400.0,34.7275,34.7598,34.6102,34.6385,21400.0
2009-11-04 09:40:00,85.66,85.67,85.6,85.67,20500.0,34.6305,34.6345,34.6062,34.6345,20500.0
2009-11-04 09:50:00,85.66,85.68,85.63,85.67,4900.0,34.6305,34.6385,34.6183,34.6345,4900.0
2009-11-04 10:00:00,85.66,85.67,85.52,85.63,7100.0,34.6305,34.6345,34.5739,34.6183,7100.0
2009-11-04 10:10:00,85.63,85.68,85.61,85.63,44300.0,34.6183,34.6385,34.6102,34.6183,44300.0
2009-11-04 10:20:00,85.63,85.7,85.62,85.65,13500.0,34.6183,34.6466,34.6143,34.6264,13500.0
2009-11-04 10:30:00,85.68,85.68,85.65,85.68,6400.0,34.6385,34.6385,34.6264,34.6385,6400.0
2009-11-04 10:40:00,85.69,85.73,85.69,85.69,33500.0,34.6426,34.6588,34.6426,34.6426,33500.0
2009-11-04 10:50:00,85.69,85.71,85.67,85.69,8900.0,34.6426,34.6507,34.6345,34.6426,8900.0
2009-11-04 11:00:00,85.69,85.72,85.69,85.69,7200.0,34.6426,34.6547,34.6426,34.6426,7200.0
2009-11-04 11:10:00,85.69,85.73,85.68,85.73,22000.0,34.6426,34.6588,34.6385,34.6588,22000.0
2009-11-04 11:20:00,85.71,85.73,85.71,85.73,1200.0,34.6507,34.6588,34.6507,34.6588,1200.0
2009-11-04 11:30:00,85.72,85.73,85.71,85.71,18500.0,34.6547,34.6588,34.6507,34.6507,18500.0
2009-11-04 11:40:00,85.71,85.71,85.7,85.71,4500.0,34.6507,34.6507,34.6466,34.6507,4500.0
2009-11-04 11:50:00,85.7,85.7,85.65,85.68,15200.0,34.6466,34.6466,34.6264,34.6385,15200.0
2009-11-04 12:00:00,85.65,85.69,85.65,85.68,4700.0,34.6264,34.6426,34.6264,34.6385,4700.0
2009-11-04 12:10:00,85.67,85.67,85.63,85.65,8800.0,34.6345,34.6345,34.6183,34.6264,8800.0
2009-11-04 12:20:00,85.65,85.66,85.61,85.63,29900.0,34.6264,34.6305,34.6102,34.6183,29900.0
2009-11-04 12:30:00,85.62,85.64,85.62,85.64,1700.0,34.6143,34.6224,34.6143,34.6224,1700.0
2009-11-04 12:40:00,85.64,85.64,85.57,85.6,17400.0,34.6224,34.6224,34.5941,34.6062,17400.0
2009-11-04 12:50:00,85.62,85.64,85.57,85.61,7300.0,34.6143,34.6224,34.5941,34.6102,7300.0
2009-11-04 13:00:00,85.59,85.6,85.56,85.57,4700.0,34.6022,34.6062,34.59,34.5941,4700.0
2009-11-04 13:10:00,85.57,85.61,85.56,85.58,5800.0,34.5941,34.6102,34.59,34.5981,5800.0
2009-11-04 13:20:00,85.59,85.63,85.59,85.6,5400.0,34.6022,34.6183,34.6022,34.6062,5400.0
2009-11-04 13:30:00,85.63,85.63,85.6,85.62,10800.0,34.6183,34.6183,34.6062,34.6143,10800.0
2009-11-04 13:40:00,85.63,85.64,85.61,85.62,10300.0,34.6183,34.6224,34.6102,34.6143,10300.0
2009-11-04 13:50:00,85.64,85.64,85.61,85.62,8600.0,34.6224,34.6224,34.6102,34.6143,8600.0
2009-11-04 14:00:00,85.61,85.63,85.61,85.63,8900.0,34.6102,34.6183,34.6102,34.6183,8900.0
2009-11-04 14:10:00,85.62,85.71,85.45,85.71,70000.0,34.6143,34.6507,34.5456,34.6507,70000.0
2009-11-04 14:20:00,85.73,85.73,85.49,85.53,7200.0,34.6588,34.6588,34.5617,34.5779,7200.0
2009-11-04 14:30:00,85.53,85.71,85.53,85.68,18400.0,34.5779,34.6507,34.5779,34.6385,18400.0
2009-11-04 14:40:00,85.69,85.79,85.68,85.78,22000.0,34.6426,34.683,34.6385,34.679,22000.0
2009-11-04 14:50:00,85.79,86.0,85.73,85.76,17500.0,34.683,34.7679,34.6588,34.6709,17500.0
2009-11-04 15:00:00,85.76,85.76,85.69,85.73,29500.0,34.6709,34.6709,34.6426,34.6588,29500.0
2009-11-04 15:10:00,85.73,85.73,85.66,85.72,25100.0,34.6588,34.6588,34.6305,34.6547,25100.0
2009-11-04 15:20:00,85.72,85.74,85.66,85.66,22100.0,34.6547,34.6628,34.6305,34.6305,22100.0
2009-11-04 15:30:00,85.68,85.71,85.43,85.46,24900.0,34.6385,34.6507,34.5375,34.5496,24900.0
2009-11-04 15:40:00,85.46,85.47,85.37,85.42,32400.0,34.5496,34.5536,34.5132,34.5334,32400.0
2009-11-04 15:50:00,85.42,85.44,85.3,85.44,42100.0,34.5334,34.5415,34.4849,34.5415,42100.0
2009-11-05 09:30:00,85.63,85.66,85.4,85.4,47100.0,34.6183,34.6305,34.5253,34.5253,47100.0
2009-11-05 09:40:00,85.4,85.42,85.39,85.42,9100.0,34.5253,34.5334,34.5213,34.5334,9100.0
2009-11-05 09:50:00,85.42,85.42,85.24,85.25,19400.0,34.5334,34.5334,34.4607,34.4647,19400.0
2009-11-05 10:00:00,85.25,85.4,85.24,85.26,61700.0,34.4647,34.5253,34.4607,34.4687,61700.0
2009-11-05 10:10:00,85.26,85.55,85.26,85.46,37700.0,34.4687,34.586,34.4687,34.5496,37700.0
2009-11-05 10:20:00,85.46,85.49,85.4,85.45,6800.0,34.5496,34.5617,34.5253,34.5456,6800.0
2009-11-05 10:30:00,85.45,85.56,85.45,85.53,9700.0,34.5456,34.59,34.5456,34.5779,9700.0
2009-11-05 10:40:00,85.55,85.61,85.5,85.61,20100.0,34.586,34.6102,34.5658,34.6102,20100.0
2009-11-05 10:50:00,85.6,85.62,85.58,85.6,6400.0,34.6062,34.6143,34.5981,34.6062,6400.0
2009-11-05 11:00:00,85.6,85.61,85.56,85.58,5300.0,34.6062,34.6102,34.59,34.5981,5300.0
2009-11-05 11:10:00,85.59,85.61,85.55,85.6,8700.0,34.6022,34.6102,34.586,34.6062,8700.0
2009-11-05 11:20:00,85.6,85.6,85.55,85.58,6800.0,34.6062,34.6062,34.586,34.5981,6800.0
2009-11-05 11:30:00,85.58,85.58,85.55,85.57,6500.0,34.5981,34.5981,34.586,34.5941,6500.0
2009-11-05 11:40:00,85.57,85.57,85.46,85.46,8900.0,34.5941,34.5941,34.5496,34.5496,8900.0
2009-11-05 11:50:00,85.48,85.53,85.47,85.52,9600.0,34.5577,34.5779,34.5536,34.5739,9600.0
2009-11-05 12:00:00,85.53,85.53,85.52,85.53,4300.0,34.5779,34.5779,34.5739,34.5779,4300.0
2009-11-05 12:10:00,85.53,85.55,85.52,85.55,8000.0,34.5779,34.586,34.5739,34.586,8000.0
2009-11-05 12:20:00,85.54,85.55,85.54,85.54,7200.0,34.5819,34.586,34.5819,34.5819,7200.0
2009-11-05 12:30:00,85.55,85.55,85.54,85.55,3700.0,34.586,34.586,34.5819,34.586,3700.0
2009-11-05 12:40:00,85.55,85.55,85.52,85.52,4800.0,34.586,34.586,34.5739,34.5739,4800.0
2009-11-05 12:50:00,85.52,85.54,85.51,85.52,3500.0,34.5739,34.5819,34.5698,34.5739,3500.0
2009-11-05 13:00:00,85.52,85.52,85.5,85.51,3300.0,34.5739,34.5739,34.5658,34.5698,3300.0
2009-11-05 13:10:00,85.5,85.6,85.5,85.6,31300.0,34.5658,34.6062,34.5658,34.6062,31300.0
2009-11-05 13:20:00,85.59,85.61,85.59,85.61,9000.0,34.6022,34.6102,34.6022,34.6102,9000.0
2009-11-05 13:30:00,85.61,85.62,85.55,85.56,3100.0,34.6102,34.6143,34.586,34.59,3100.0
2009-11-05 13:40:00,85.56,85.61,85.56,85.61,3300.0,34.59,34.6102,34.59,34.6102,3300.0
2009-11-05 13:50:00,85.6,85.62,85.59,85.59,6500.0,34.6062,34.6143,34.6022,34.6022,6500.0
2009-11-05 14:00:00,85.59,85.61,85.53,85.56,9800.0,34.6022,34.6102,34.5779,34.59,9800.0
2009-11-05 14:10:00,85.55,85.56,85.5,85.51,9800.0,34.586,34.59,34.5658,34.5698,9800.0
2009-11-05 14:20:00,85.51,85.51,85.49,85.51,5700.0,34.5698,34.5698,34.5617,34.5698,5700.0
2009-11-05 14:30:00,85.51,85.52,85.5,85.51,5200.0,34.5698,34.5739,34.5658,34.5698,5200.0
2009-11-05 14:40:00,85.51,85.51,85.47,85.51,6000.0,34.5698,34.5698,34.5536,34.5698,6000.0
2009-11-05 14:50:00,85.51,85.58,85.5,85.58,6300.0,34.5698,34.5981,34.5658,34.5981,6300.0
2009-11-05 15:00:00,85.55,85.62,85.55,85.61,6400.0,34.586,34.6143,34.586,34.6102,6400.0
2009-11-05 15:10:00,85.62,85.62,85.59,85.6,13600.0,34.6143,34.6143,34.6022,34.6062,13600.0
2009-11-05 15:20:00,85.62,85.62,85.54,85.55,15100.0,34.6143,34.6143,34.5819,34.586,15100.0
2009-11-05 15:30:00,85.55,85.58,85.54,85.55,6000.0,34.586,34.5981,34.5819,34.586,6000.0
2009-11-05 15:40:00,85.55,85.6,85.52,85.52,11000.0,34.586,34.6062,34.5739,34.5739,11000.0
2009-11-05 15:50:00,85.51,85.53,85.43,85.53,21300.0,34.5698,34.5779,34.5375,34.5779,21300.0
2009-11-06 09:30:00,85.47,85.49,85.36,85.46,32400.0,34.5536,34.5617,34.5092,34.5496,32400.0
2009-11-06 09:40:00,85.48,85.61,85.45,85.57,26800.0,34.5577,34.6102,34.5456,34.5941,26800.0
2009-11-06 09:50:00,85.57,85.65,85.53,85.6,11400.0,34.5941,34.6264,34.5779,34.6062,11400.0
2009-11-06 10:00:00,85.61,85.62,85.47,85.55,11900.0,34.6102,34.6143,34.5536,34.586,11900.0
2009-11-06 10:10:00,85.55,85.55,85.49,85.51,3500.0,34.586,34.586,34.5617,34.5698,3500.0
2009-11-06 10:20:00,85.48,85.51,85.46,85.49,4500.0,34.5577,34.5698,34.5496,34.5617,4500.0
2009-11-06 10:30:00,85.49,85.5,85.37,85.46,65100.0,34.5617,34.5658,34.5132,34.5496,65100.0
2009-11-06 10:40:00,85.47,85.48,85.46,85.48,10300.0,34.5536,34.5577,34.5496,34.5577,10300.0
2009-11-06 10:50:00,85.48,85.51,85.47,85.51,6400.0,34.5577,34.5698,34.5536,34.5698,6400.0
2009-11-06 11:00:00,85.53,85.56,85.51,85.56,5000.0,34.5779,34.59,34.5698,34.59,5000.0
2009-11-06 11:10:00,85.54,85.56,85.52,85.56,5900.0,34.5819,34.59,34.5739,34.59,5900.0
2009-11-06 11:20:00,85.56,85.56,85.53,85.54,6500.0,34.59,34.59,34.5779,34.5819,6500.0
2009-11-06 11:30:00,85.54,85.54,85.51,85.51,7600.0,34.5819,34.5819,34.5698,34.5698,7600.0
2009-11-06 11:40:00,85.52,85.53,85.51,85.52,3000.0,34.5739,34.5779,34.5698,34.5739,3000.0
2009-11-06 11:50:00,85.52,85.53,85.51,85.52,8400.0,34.5739,34.5779,34.5698,34.5739,8400.0
2009-11-06 12:00:00,85.52,85.52,85.51,85.52,11100.0,34.5739,34.5739,34.5698,34.5739,11100.0
2009-11-06 12:10:00,85.52,85.58,85.38,85.58,27200.0,34.5739,34.5981,34.5173,34.5981,27200.0
2009-11-06 12:20:00,85.58,85.58,85.53,85.57,7800.0,34.5981,34.5981,34.5779,34.5941,7800.0
2009-11-06 12:30:00,85.57,85.58,85.56,85.56,3800.0,34.5941,34.5981,34.59,34.59,3800.0
2009-11-06 12:40:00,85.58,85.6,85.58,85.59,16200.0,34.5981,34.6062,34.5981,34.6022,16200.0
2009-11-06 12:50:00,85.6,85.61,85.54,85.55,4000.0,34.6062,34.6102,34.5819,34.586,4000.0
2009-11-06 13:00:00,85.55,85.57,85.53,85.54,9200.0,34.586,34.5941,34.5779,34.5819,9200.0
2009-11-06 13:10:00,85.54,85.58,85.53,85.56,4800.0,34.5819,34.5981,34.5779,34.59,4800.0
2009-11-06 13:20:00,85.56,85.58,85.54,85.58,6400.0,34.59,34.5981,34.5819,34.5981,6400.0
2009-11-06 13:30:00,85.58,85.59,85.55,85.58,21400.0,34.5981,34.6022,34.586,34.5981,21400.0
2009-11-06 13:40:00,85.58,85.58,85.56,85.56,7000.0,34.5981,34.5981,34.59,34.59,7000.0
2009-11-06 13:50:00,85.57,85.58,85.55,85.56,3900.0,34.5941,34.5981,34.586,34.59,3900.0
2009-11-06 14:00:00,85.55,85.58,85.5,85.57,8300.0,34.586,34.5981,34.5658,34.5941,8300.0
2009-11-06 14:10:00,85.56,85.57,85.55,85.56,11400.0,34.59,34.5941,34.586,34.59,11400.0
2009-11-06 14:20:00,85.57,85.6,85.54,85.59,8900.0,34.5941,34.6062,34.5819,34.6022,8900.0
2009-11-06 14:30:00,85.6,85.6,85.55,85.59,19800.0,34.6062,34.6062,34.586,34.6022,19800.0
2009-11-06 14:40:00,85.59,85.6,85.58,85.59,7800.0,34.6022,34.6062,34.5981,34.6022,7800.0
2009-11-06 14:50:00,85.59,85.6,85.58,85.59,14000.0,34.6022,34.6062,34.5981,34.6022,14000.0
2009-11-06 15:00:00,85.59,85.59,85.57,85.59,13400.0,34.6022,34.6022,34.5941,34.6022,13400.0
2009-11-06 15:10:00,85.59,85.61,85.58,85.6,15300.0,34.6022,34.6102,34.5981,34.6062,15300.0
2009-11-06 15:20:00,85.6,85.61,85.58,85.59,11300.0,34.6062,34.6102,34.5981,34.6022,11300.0
2009-11-06 15:30:00,85.6,85.6,85.58,85.59,10900.0,34.6062,34.6062,34.5981,34.6022,10900.0
2009-11-06 15:40:00,85.58,85.6,85.58,85.6,15800.0,34.5981,34.6062,34.5981,34.6062,15800.0
2009-11-06 15:50:00,85.59,85.65,85.5,85.61,39900.0,34.6022,34.6264,34.5658,34.6102,39900.0
2009-11-09 09:30:00,85.96,85.96,85.79,85.79,38900.0,34.7517,34.7517,34.683,34.683,38900.0
2009-11-09 09:40:00,85.8,85.8,85.7,85.73,13900.0,34.6871,34.6871,34.6466,34.6588,13900.0
2009-11-09 09:50:00,85.73,85.8,85.73,85.8,6200.0,34.6588,34.6871,34.6588,34.6871,6200.0
2009-11-09 10:00:00,85.79,85.82,85.79,85.81,28400.0,34.683,34.6951,34.683,34.6911,28400.0
2009-11-09 10:10:00,85.81,85.85,85.8,85.83,16700.0,34.6911,34.7073,34.6871,34.6992,16700.0
2009-11-09 10:20:00,85.82,85.83,85.8,85.83,6000.0,34.6951,34.6992,34.6871,34.6992,6000.0
2009-11-09 10:30:00,85.83,85.84,85.82,85.84,6300.0,34.6992,34.7032,34.6951,34.7032,6300.0
2009-11-09 10:40:00,85.84,85.9,85.83,85.88,12000.0,34.7032,34.7275,34.6992,34.7194,12000.0
2009-11-09 10:50:00,85.87,85.89,85.87,85.88,7400.0,34.7154,34.7234,34.7154,34.7194,7400.0
2009-11-09 11:00:00,85.88,85.89,85.81,85.85,9100.0,34.7194,34.7234,34.6911,34.7073,9100.0
2009-11-09 11:10:00,85.82,85.86,85.81,85.83,11100.0,34.6951,34.7113,34.6911,34.6992,11100.0
2009-11-09 11:20:00,85.85,85.85,85.77,85.77,15600.0,34.7073,34.7073,34.6749,34.6749,15600.0
2009-11-09 11:30:00,85.77,85.88,85.75,85.86,25700.0,34.6749,34.7194,34.6668,34.7113,25700.0
2009-11-09 11:40:00,85.87,85.92,85.86,85.87,28000.0,34.7154,34.7356,34.7113,34.7154,28000.0
2009-11-09 11:50:00,85.88,85.88,85.85,85.87,7900.0,34.7194,34.7194,34.7073,34.7154,7900.0
2009-11-09 12:00:00,85.87,85.87,85.81,85.84,7400.0,34.7154,34.7154,34.6911,34.7032,7400.0
2009-11-09 12:10:00,85.83,85.86,85.82,85.86,29400.0,34.6992,34.7113,34.6951,34.7113,29400.0
2009-11-09 12:20:00,85.86,85.88,85.85,85.86,6000.0,34.7113,34.7194,34.7073,34.7113,6000.0
2009-11-09 12:30:00,85.86,85.87,85.85,85.86,3400.0,34.7113,34.7154,34.7073,34.7113,3400.0
2009-11-09 12:40:00,85.86,85.86,85.85,85.86,16400.0,34.7113,34.7113,34.7073,34.7113,16400.0
2009-11-09 12:50:00,85.86,85.88,85.85,85.86,19600.0,34.7113,34.7194,34.7073,34.7113,19600.0
2009-11-09 13:00:00,85.87,85.97,85.87,85.97,8200.0,34.7154,34.7558,34.7154,34.7558,8200.0
2009-11-09 13:10:00,85.96,85.98,85.86,85.89,9700.0,34.7517,34.7598,34.7113,34.7234,9700.0
2009-11-09 13:20:00,85.89,85.9,85.87,85.9,17600.0,34.7234,34.7275,34.7154,34.7275,17600.0
2009-11-09 13:30:00,85.9,85.9,85.89,85.9,4800.0,34.7275,34.7275,34.7234,34.7275,4800.0
2009-11-09 13:40:00,85.9,85.9,85.89,85.9,5200.0,34.7275,34.7275,34.7234,34.7275,5200.0
2009-11-09 13:50:00,85.89,85.91,85.86,85.88,5100.0,34.7234,34.7315,34.7113,34.7194,5100.0
2009-11-09 14:00:00,85.88,85.89,85.87,85.88,7300.0,34.7194,34.7234,34.7154,34.7194,7300.0
2009-11-09 14:10:00,85.88,85.89,85.87,85.88,5800.0,34.7194,34.7234,34.7154,34.7194,5800.0
2009-11-09 14:20:00,85.88,85.89,85.85,85.88,31500.0,34.7194,34.7234,34.7073,34.7194,31500.0
2009-11-09 14:30:00,85.88,85.89,85.85,85.89,17700.0,34.7194,34.7234,34.7073,34.7234,17700.0
2009-11-09 14:40:00,85.89,85.91,85.89,85.91,6100.0,34.7234,34.7315,34.7234,34.7315,6100.0
2009-11-09 14:50:00,85.9,85.96,85.9,85.91,13800.0,34.7275,34.7517,34.7275,34.7315,13800.0
2009-11-09 15:00:00,85.9,85.94,85.9,85.92,4800.0,34.7275,34.7437,34.7275,34.7356,4800.0
2009-11-09 15:10:00,85.92,85.93,85.9,85.92,12800.0,34.7356,34.7396,34.7275,34.7356,12800.0
2009-11-09 15:20:00,85.93,85.93,85.91,85.92,9200.0,34.7396,34.7396,34.7315,34.7356,9200.0
2009-11-09 15:30:00,85.92,85.93,85.89,85.92,14700.0,34.7356,34.7396,34.7234,34.7356,14700.0
2009-11-09 15:40:00,85.92,85.93,85.89,85.92,10300.0,34.7356,34.7396,34.7234,34.7356,10300.0
2009-11-09 15:50:00,85.92,85.96,85.91,85.92,48800.0,34.7356,34.7517,34.7315,34.7356,48800.0
2009-11-10 09:30:00,85.87,85.93,85.8,85.87,50900.0,34.7154,34.7396,34.6871,34.7154,50900.0
2009-11-10 09:40:00,85.87,85.87,85.84,85.85,11800.0,34.7154,34.7154,34.7032,34.7073,11800.0
2009-11-10 09:50:00,85.85,85.85,85.75,85.77,13900.0,34.7073,34.7073,34.6668,34.6749,13900.0
2009-11-10 10:00:00,85.75,85.77,85.66,85.68,15100.0,34.6668,34.6749,34.6305,34.6385,15100.0
2009-11-10 10:10:00,85.68,85.8,85.66,85.7,17700.0,34.6385,34.6871,34.6305,34.6466,17700.0
2009-11-10 10:20:00,85.7,85.75,85.69,85.75,8600.0,34.6466,34.6668,34.6426,34.6668,8600.0
2009-11-10 10:30:00,85.75,85.81,85.74,85.74,14700.0,34.6668,34.6911,34.6628,34.6628,14700.0
2009-11-10 10:40:00,85.75,85.81,85.75,85.77,11000.0,34.6668,34.6911,34.6668,34.6749,11000.0
2009-11-10 10:50:00,85.77,85.77,85.75,85.75,5500.0,34.6749,34.6749,34.6668,34.6668,5500.0
2009-11-10 11:00:00,85.75,85.76,85.73,85.76,9400.0,34.6668,34.6709,34.6588,34.6709,9400.0
2009-11-10 11:10:00,85.73,85.76,85.73,85.75,8800.0,34.6588,34.6709,34.6588,34.6668,8800.0
2009-11-10 11:20:00,85.74,85.75,85.7,85.75,19400.0,34.6628,34.6668,34.6466,34.6668,19400.0
2009-11-10 11:30:00,85.75,85.75,85.7,85.71,11600.0,34.6668,34.6668,34.6466,34.6507,11600.0
2009-11-10 11:40:00,85.71,85.76,85.7,85.71,15100.0,34.6507,34.6709,34.6466,34.6507,15100.0
2009-11-10 11:50:00,85.71,85.77,85.71,85.76,3600.0,34.6507,34.6749,34.6507,34.6709,3600.0
2009-11-10 12:00:00,85.71,85.79,85.71,85.77,5900.0,34.6507,34.683,34.6507,34.6749,5900.0
2009-11-10 12:10:00,85.77,85.79,85.76,85.77,4500.0,34.6749,34.683,34.6709,34.6749,4500.0
2009-11-10 12:20:00,85.77,85.79,85.75,85.77,3600.0,34.6749,34.683,34.6668,34.6749,3600.0
2009-11-10 12:30:00,85.76,85.82,85.76,85.81,17800.0,34.6709,34.6951,34.6709,34.6911,17800.0
2009-11-10 12:40:00,85.81,85.83,85.78,85.83,10600.0,34.6911,34.6992,34.679,34.6992,10600.0
2009-11-10 12:50:00,85.83,85.83,85.78,85.82,9200.0,34.6992,34.6992,34.679,34.6951,9200.0
2009-11-10 13:00:00,85.83,85.85,85.8,85.8,6100.0,34.6992,34.7073,34.6871,34.6871,6100.0
2009-11-10 13:10:00,85.85,85.85,85.8,85.82,8800.0,34.7073,34.7073,34.6871,34.6951,8800.0
2009-11-10 13:20:00,85.84,85.84,85.83,85.84,7300.0,34.7032,34.7032,34.6992,34.7032,7300.0
2009-11-10 13:30:00,85.86,85.87,85.84,85.84,11100.0,34.7113,34.7154,34.7032,34.7032,11100.0
2009-11-10 13:40:00,85.84,85.87,85.84,85.87,13800.0,34.7032,34.7154,34.7032,34.7154,13800.0
2009-11-10 13:50:00,85.87,85.87,85.84,85.87,12700.0,34.7154,34.7154,34.7032,34.7154,12700.0
2009-11-10 14:00:00,85.87,85.87,85.84,85.87,8300.0,34.7154,34.7154,34.7032,34.7154,8300.0
2009-11-10 14:10:00,85.87,85.89,85.86,85.87,11600.0,34.7154,34.7234,34.7113,34.7154,11600.0
2009-11-10 14:20:00,85.86,85.9,85.86,85.9,19000.0,34.7113,34.7275,34.7113,34.7275,19000.0
2009-11-10 14:30:00,85.89,85.92,85.87,85.92,20900.0,34.7234,34.7356,34.7154,34.7356,20900.0
2009-11-10 14:40:00,85.92,85.96,85.9,85.93,19700.0,34.7356,34.7517,34.7275,34.7396,19700.0
2009-11-10 14:50:00,85.93,85.98,85.92,85.94,23500.0,34.7396,34.7598,34.7356,34.7437,23500.0
2009-11-10 15:00:00,85.93,85.94,85.91,85.93,25400.0,34.7396,34.7437,34.7315,34.7396,25400.0
2009-11-10 15:10:00,85.93,85.97,85.9,85.92,96400.0,34.7396,34.7558,34.7275,34.7356,96400.0
2009-11-10 15:20:00,85.91,85.92,85.88,85.88,17300.0,34.7315,34.7356,34.7194,34.7194,17300.0
2009-11-10 15:30:00,85.89,85.93,85.88,85.89,22000.0,34.7234,34.7396,34.7194,34.7234,22000.0
2009-11-10 15:40:00,85.89,85.92,85.84,85.92,16300.0,34.7234,34.7356,34.7032,34.7356,16300.0
2009-11-10 15:50:00,85.92,85.93,85.9,85.92,29600.0,34.7356,34.7396,34.7275,34.7356,29600.0
2009-11-11 09:30:00,85.98,86.2,85.93,86.1,32800.0,34.7598,34.8488,34.7396,34.8083,32800.0
2009-11-11 09:40:00,86.12,86.15,86.0,86.0,25300.0,34.8164,34.8286,34.7679,34.7679,25300.0
2009-11-11 09:50:00,86.02,86.08,86.01,86.04,24100.0,34.776,34.8003,34.772,34.7841,24100.0
2009-11-11 10:00:00,86.04,86.06,86.01,86.06,11200.0,34.7841,34.7922,34.772,34.7922,11200.0
2009-11-11 10:10:00,86.04,86.18,86.04,86.15,24800.0,34.7841,34.8407,34.7841,34.8286,24800.0
2009-11-11 10:20:00,86.12,86.14,86.09,86.12,16800.0,34.8164,34.8245,34.8043,34.8164,16800.0
2009-11-11 10:30:00,86.12,86.17,86.11,86.17,26200.0,34.8164,34.8366,34.8124,34.8366,26200.0
2009-11-11 10:40:00,86.17,86.17,86.1,86.1,23400.0,34.8366,34.8366,34.8083,34.8083,23400.0
2009-11-11 10:50:00,86.1,86.1,86.01,86.03,17400.0,34.8083,34.8083,34.772,34.78,17400.0
2009-11-11 11:00:00,86.05,86.09,86.05,86.09,21100.0,34.7881,34.8043,34.7881,34.8043,21100.0
2009-11-11 11:10:00,86.07,86.09,86.01,86.07,10000.0,34.7962,34.8043,34.772,34.7962,10000.0
2009-11-11 11:20:00,86.05,86.07,85.99,86.03,15200.0,34.7881,34.7962,34.7639,34.78,15200.0
2009-11-11 11:30:00,86.05,86.05,85.97,85.97,5000.0,34.7881,34.7881,34.7558,34.7558,5000.0
2009-11-11 11:40:00,85.98,86.0,85.98,85.99,5100.0,34.7598,34.7679,34.7598,34.7639,5100.0
2009-11-11 11:50:00,86.0,86.0,85.98,86.0,1700.0,34.7679,34.7679,34.7598,34.7679,1700.0
2009-11-11 12:00:00,85.99,86.0,85.98,85.99,6400.0,34.7639,34.7679,34.7598,34.7639,6400.0
2009-11-11 12:10:00,86.0,86.0,85.98,85.99,5700.0,34.7679,34.7679,34.7598,34.7639,5700.0
2009-11-11 12:20:00,85.99,85.99,85.96,85.98,6100.0,34.7639,34.7639,34.7517,34.7598,6100.0
2009-11-11 12:30:00,85.98,85.98,85.95,85.98,8600.0,34.7598,34.7598,34.7477,34.7598,8600.0
2009-11-11 12:40:00,85.97,85.98,85.96,85.98,2800.0,34.7558,34.7598,34.7517,34.7598,2800.0
2009-11-11 12:50:00,85.97,85.98,85.95,85.96,8200.0,34.7558,34.7598,34.7477,34.7517,8200.0
2009-11-11 13:00:00,85.96,85.96,85.95,85.96,6500.0,34.7517,34.7517,34.7477,34.7517,6500.0
2009-11-11 13:10:00,85.96,85.96,85.94,85.95,9100.0,34.7517,34.7517,34.7437,34.7477,9100.0
2009-11-11 13:20:00,85.96,85.96,85.91,85.94,11900.0,34.7517,34.7517,34.7315,34.7437,11900.0
2009-11-11 13:30:00,85.94,85.95,85.91,85.92,2200.0,34.7437,34.7477,34.7315,34.7356,2200.0
2009-11-11 13:40:00,85.92,85.95,85.88,85.94,7500.0,34.7356,34.7477,34.7194,34.7437,7500.0
2009-11-11 13:50:00,85.93,85.96,85.9,85.91,7600.0,34.7396,34.7517,34.7275,34.7315,7600.0
2009-11-11 14:00:00,85.91,85.99,85.91,85.99,3800.0,34.7315,34.7639,34.7315,34.7639,3800.0
2009-11-11 14:10:00,85.98,85.99,85.96,85.98,4300.0,34.7598,34.7639,34.7517,34.7598,4300.0
2009-11-11 14:20:00,85.96,86.03,85.96,85.99,28200.0,34.7517,34.78,34.7517,34.7639,28200.0
2009-11-11 14:30:00,85.99,86.0,85.98,86.0,10200.0,34.7639,34.7679,34.7598,34.7679,10200.0
2009-11-11 14:40:00,86.0,86.0,85.99,85.99,3600.0,34.7679,34.7679,34.7639,34.7639,3600.0
2009-11-11 14:50:00,86.0,86.02,85.95,85.95,17100.0,34.7679,34.776,34.7477,34.7477,17100.0
2009-11-11 15:00:00,85.98,85.99,85.97,85.99,4900.0,34.7598,34.7639,34.7558,34.7639,4900.0
2009-11-11 15:10:00,85.99,86.07,85.94,85.96,15000.0,34.7639,34.7962,34.7437,34.7517,15000.0
2009-11-11 15:20:00,85.94,85.99,85.94,85.95,9900.0,34.7437,34.7639,34.7437,34.7477,9900.0
2009-11-11 15:30:00,85.95,85.96,85.94,85.94,5200.0,34.7477,34.7517,34.7437,34.7437,5200.0
2009-11-11 15:40:00,85.95,85.97,85.94,85.97,7000.0,34.7477,34.7558,34.7437,34.7558,7000.0
2009-11-11 15:50:00,85.97,85.99,85.96,85.97,16200.0,34.7558,34.7639,34.7517,34.7558,16200.0
2009-11-12 09:30:00,86.09,86.09,85.75,85.86,10000.0,34.8043,34.8043,34.6668,34.7113,10000.0
2009-11-12 09:40:00,85.84,85.9,85.81,85.85,63400.0,34.7032,34.7275,34.6911,34.7073,63400.0
2009-11-12 09:50:00,85.85,85.91,85.84,85.9,13500.0,34.7073,34.7315,34.7032,34.7275,13500.0
2009-11-12 10:00:00,85.9,85.96,85.9,85.92,21100.0,34.7275,34.7517,34.7275,34.7356,21100.0
2009-11-12 10:10:00,85.93,85.94,85.91,85.94,14600.0,34.7396,34.7437,34.7315,34.7437,14600.0
2009-11-12 10:20:00,85.94,85.94,85.88,85.9,30000.0,34.7437,34.7437,34.7194,34.7275,30000.0
2009-11-12 10:30:00,85.9,85.92,85.88,85.89,16700.0,34.7275,34.7356,34.7194,34.7234,16700.0
2009-11-12 10:40:00,85.89,85.93,85.88,85.9,6700.0,34.7234,34.7396,34.7194,34.7275,6700.0
2009-11-12 10:50:00,85.9,85.93,85.89,85.9,13700.0,34.7275,34.7396,34.7234,34.7275,13700.0
2009-11-12 11:00:00,85.9,85.97,85.9,85.96,24300.0,34.7275,34.7558,34.7275,34.7517,24300.0
2009-11-12 11:10:00,85.97,85.99,85.94,85.99,19900.0,34.7558,34.7639,34.7437,34.7639,19900.0
2009-11-12 11:20:00,86.02,86.11,86.01,86.08,16800.0,34.776,34.8124,34.772,34.8003,16800.0
2009-11-12 11:30:00,86.07,86.08,86.07,86.08,4800.0,34.7962,34.8003,34.7962,34.8003,4800.0
2009-11-12 11:40:00,86.08,86.09,85.97,85.99,13900.0,34.8003,34.8043,34.7558,34.7639,13900.0
2009-11-12 11:50:00,85.97,85.98,85.95,85.95,7900.0,34.7558,34.7598,34.7477,34.7477,7900.0
2009-11-12 12:00:00,85.95,85.96,85.95,85.96,4000.0,34.7477,34.7517,34.7477,34.7517,4000.0
2009-11-12 12:10:00,85.96,86.04,85.95,86.03,14900.0,34.7517,34.7841,34.7477,34.78,14900.0
2009-11-12 12:20:00,86.04,86.06,86.03,86.06,12100.0,34.7841,34.7922,34.78,34.7922,12100.0
2009-11-12 12:30:00,86.04,86.08,86.04,86.07,7200.0,34.7841,34.8003,34.7841,34.7962,7200.0
2009-11-12 12:40:00,86.06,86.09,86.06,86.08,6500.0,34.7922,34.8043,34.7922,34.8003,6500.0
2009-11-12 12:50:00,86.06,86.08,86.04,86.05,18100.0,34.7922,34.8003,34.7841,34.7881,18100.0
2009-11-12 13:00:00,86.03,86.05,86.0,86.01,14100.0,34.78,34.7881,34.7679,34.772,14100.0
2009-11-12 13:10:00,86.02,86.02,86.01,86.02,6200.0,34.776,34.776,34.772,34.776,6200.0
2009-11-12 13:20:00,86.02,86.04,85.97,85.99,15900.0,34.776,34.7841,34.7558,34.7639,15900.0
2009-11-12 13:30:00,85.98,86.03,85.98,86.0,16500.0,34.7598,34.78,34.7598,34.7679,16500.0
2009-11-12 13:40:00,86.0,86.0,85.94,85.98,11600.0,34.7679,34.7679,34.7437,34.7598,11600.0
2009-11-12 13:50:00,85.98,86.0,85.98,85.98,10400.0,34.7598,34.7679,34.7598,34.7598,10400.0
2009-11-12 14:00:00,86.0,86.07,85.99,86.06,9200.0,34.7679,34.7962,34.7639,34.7922,9200.0
2009-11-12 14:10:00,86.07,86.07,86.04,86.04,6100.0,34.7962,34.7962,34.7841,34.7841,6100.0
2009-11-12 14:20:00,86.04,86.05,86.01,86.03,12900.0,34.7841,34.7881,34.772,34.78,12900.0
2009-11-12 14:30:00,86.03,86.04,86.01,86.01,8200.0,34.78,34.7841,34.772,34.772,8200.0
2009-11-12 14:40:00,86.02,86.06,86.0,86.02,16600.0,34.776,34.7922,34.7679,34.776,16600.0
2009-11-12 14:50:00,86.02,86.02,85.97,85.99,11900.0,34.776,34.776,34.7558,34.7639,11900.0
2009-11-12 15:00:00,86.0,86.06,85.99,86.05,7200.0,34.7679,34.7922,34.7639,34.7881,7200.0
2009-11-12 15:10:00,86.05,86.06,86.02,86.05,9400.0,34.7881,34.7922,34.776,34.7881,9400.0
2009-11-12 15:20:00,86.06,86.07,86.04,86.06,12400.0,34.7922,34.7962,34.7841,34.7922,12400.0
2009-11-12 15:30:00,86.06,86.06,86.03,86.05,22400.0,34.7922,34.7922,34.78,34.7881,22400.0
2009-11-12 15:40:00,86.06,86.1,86.02,86.04,29500.0,34.7922,34.8083,34.776,34.7841,29500.0
2009-11-12 15:50:00,86.05,86.11,86.03,86.07,34700.0,34.7881,34.8124,34.78,34.7962,34700.0
2009-11-13 09:30:00,85.89,86.25,85.89,86.05,14400.0,34.7234,34.869,34.7234,34.7881,14400.0
2009-11-13 09:40:00,86.03,86.05,85.95,85.98,8600.0,34.78,34.7881,34.7477,34.7598,8600.0
2009-11-13 09:50:00,85.98,85.98,85.92,85.95,14900.0,34.7598,34.7598,34.7356,34.7477,14900.0
2009-11-13 10:00:00,85.92,85.97,85.92,85.95,10700.0,34.7356,34.7558,34.7356,34.7477,10700.0
2009-11-13 10:10:00,85.94,85.96,85.94,85.95,5400.0,34.7437,34.7517,34.7437,34.7477,5400.0
2009-11-13 10:20:00,85.95,86.0,85.95,86.0,2500.0,34.7477,34.7679,34.7477,34.7679,2500.0
2009-11-13 10:30:00,86.0,86.0,85.96,85.99,9000.0,34.7679,34.7679,34.7517,34.7639,9000.0
2009-11-13 10:40:00,86.0,86.0,85.98,85.99,7600.0,34.7679,34.7679,34.7598,34.7639,7600.0
2009-11-13 10:50:00,85.99,85.99,85.93,85.96,8400.0,34.7639,34.7639,34.7396,34.7517,8400.0
2009-11-13 11:00:00,85.95,85.96,85.92,85.95,2800.0,34.7477,34.7517,34.7356,34.7477,2800.0
2009-11-13 11:10:00,85.96,85.96,85.95,85.96,4800.0,34.7517,34.7517,34.7477,34.7517,4800.0
2009-11-13 11:20:00,85.95,85.96,85.95,85.96,6100.0,34.7477,34.7517,34.7477,34.7517,6100.0
2009-11-13 11:30:00,85.95,85.95,85.84,85.89,12300.0,34.7477,34.7477,34.7032,34.7234,12300.0
2009-11-13 11:40:00,85.9,85.95,85.89,85.94,6900.0,34.7275,34.7477,34.7234,34.7437,6900.0
2009-11-13 11:50:00,85.94,85.94,85.92,85.93,4000.0,34.7437,34.7437,34.7356,34.7396,4000.0
2009-11-13 12:00:00,85.93,85.97,85.93,85.94,6200.0,34.7396,34.7558,34.7396,34.7437,6200.0
2009-11-13 12:10:00,85.94,86.0,85.94,85.99,5500.0,34.7437,34.7679,34.7437,34.7639,5500.0
2009-11-13 12:20:00,85.99,86.06,85.99,86.06,9200.0,34.7639,34.7922,34.7639,34.7922,9200.0
2009-11-13 12:30:00,86.08,86.1,86.07,86.08,8800.0,34.8003,34.8083,34.7962,34.8003,8800.0
2009-11-13 12:40:00,86.08,86.09,86.02,86.08,3300.0,34.8003,34.8043,34.776,34.8003,3300.0
2009-11-13 12:50:00,86.07,86.09,86.06,86.07,4100.0,34.7962,34.8043,34.7922,34.7962,4100.0
2009-11-13 13:00:00,86.09,86.1,86.06,86.08,8100.0,34.8043,34.8083,34.7922,34.8003,8100.0
2009-11-13 13:10:00,86.06,86.1,86.06,86.09,4500.0,34.7922,34.8083,34.7922,34.8043,4500.0
2009-11-13 13:20:00,86.09,86.1,86.06,86.08,6600.0,34.8043,34.8083,34.7922,34.8003,6600.0
2009-11-13 13:30:00,86.08,86.1,86.08,86.09,4800.0,34.8003,34.8083,34.8003,34.8043,4800.0
2009-11-13 13:40:00,86.09,86.1,86.08,86.09,9500.0,34.8043,34.8083,34.8003,34.8043,9500.0
2009-11-13 13:50:00,86.08,86.09,86.08,86.09,3500.0,34.8003,34.8043,34.8003,34.8043,3500.0
2009-11-13 14:00:00,86.09,86.1,86.04,86.05,10300.0,34.8043,34.8083,34.7841,34.7881,10300.0
2009-11-13 14:10:00,86.06,86.09,86.06,86.09,1400.0,34.7922,34.8043,34.7922,34.8043,1400.0
2009-11-13 14:20:00,86.09,86.09,86.03,86.03,6800.0,34.8043,34.8043,34.78,34.78,6800.0
2009-11-13 14:30:00,86.04,86.05,86.0,86.01,6600.0,34.7841,34.7881,34.7679,34.772,6600.0
2009-11-13 14:40:00,86.01,86.03,85.85,85.87,22700.0,34.772,34.78,34.7073,34.7154,22700.0
2009-11-13 14:50:00,85.85,85.94,85.82,85.84,21500.0,34.7073,34.7437,34.6951,34.7032,21500.0
2009-11-13 15:00:00,85.86,85.92,85.85,85.85,10800.0,34.7113,34.7356,34.7073,34.7073,10800.0
2009-11-13 15:10:00,85.84,85.86,85.82,85.83,17900.0,34.7032,34.7113,34.6951,34.6992,17900.0
2009-11-13 15:20:00,85.83,85.9,85.75,85.9,17500.0,34.6992,34.7275,34.6668,34.7275,17500.0
2009-11-13 15:30:00,85.87,85.91,85.87,85.9,11300.0,34.7154,34.7315,34.7154,34.7275,11300.0
2009-11-13 15:40:00,85.92,86.01,85.79,85.82,50800.0,34.7356,34.772,34.683,34.6951,50800.0
2009-11-13 15:50:00,85.82,86.09,85.75,85.9,67700.0,34.6951,34.8043,34.6668,34.7275,67700.0
2009-11-16 09:30:00,86.19,86.33,86.15,86.25,41600.0,34.8447,34.9013,34.8286,34.869,41600.0
2009-11-16 09:40:00,86.23,86.26,86.23,86.25,41100.0,34.8609,34.873,34.8609,34.869,41100.0
2009-11-16 09:50:00,86.26,86.28,86.25,86.26,17000.0,34.873,34.8811,34.869,34.873,17000.0
2009-11-16 10:00:00,86.26,86.3,86.25,86.29,12000.0,34.873,34.8892,34.869,34.8852,12000.0
2009-11-16 10:10:00,86.3,86.44,86.29,86.4,15700.0,34.8892,34.9458,34.8852,34.9296,15700.0
2009-11-16 10:20:00,86.4,86.41,86.34,86.36,6400.0,34.9296,34.9337,34.9054,34.9135,6400.0
2009-11-16 10:30:00,86.36,86.36,86.34,86.34,2300.0,34.9135,34.9135,34.9054,34.9054,2300.0
2009-11-16 10:40:00,86.34,86.35,86.29,86.32,9000.0,34.9054,34.9094,34.8852,34.8973,9000.0
2009-11-16 10:50:00,86.32,86.33,86.27,86.27,13200.0,34.8973,34.9013,34.8771,34.8771,13200.0
2009-11-16 11:00:00,86.3,86.3,86.23,86.23,8900.0,34.8892,34.8892,34.8609,34.8609,8900.0
2009-11-16 11:10:00,86.23,86.24,86.22,86.24,5500.0,34.8609,34.8649,34.8569,34.8649,5500.0
2009-11-16 11:20:00,86.24,86.25,86.2,86.21,8400.0,34.8649,34.869,34.8488,34.8528,8400.0
2009-11-16 11:30:00,86.2,86.33,86.05,86.21,13500.0,34.8488,34.9013,34.7881,34.8528,13500.0
2009-11-16 11:40:00,86.19,86.3,86.09,86.3,10800.0,34.8447,34.8892,34.8043,34.8892,10800.0
2009-11-16 11:50:00,86.24,86.36,86.24,86.33,5600.0,34.8649,34.9135,34.8649,34.9013,5600.0
2009-11-16 12:00:00,86.36,86.45,86.33,86.43,24500.0,34.9135,34.9498,34.9013,34.9417,24500.0
2009-11-16 12:10:00,86.43,86.45,86.42,86.42,8600.0,34.9417,34.9498,34.9377,34.9377,8600.0
2009-11-16 12:20:00,86.42,86.45,86.34,86.45,5900.0,34.9377,34.9498,34.9054,34.9498,5900.0
2009-11-16 12:30:00,86.43,86.45,86.42,86.43,6100.0,34.9417,34.9498,34.9377,34.9417,6100.0
2009-11-16 12:40:00,86.43,86.44,86.42,86.43,6500.0,34.9417,34.9458,34.9377,34.9417,6500.0
2009-11-16 12:50:00,86.42,86.47,86.37,86.47,19900.0,34.9377,34.9579,34.9175,34.9579,19900.0
2009-11-16 13:00:00,86.46,86.48,86.42,86.42,21200.0,34.9539,34.962,34.9377,34.9377,21200.0
2009-11-16 13:10:00,86.45,86.48,86.44,86.48,11300.0,34.9498,34.962,34.9458,34.962,11300.0
2009-11-16 13:20:00,86.47,86.49,86.46,86.47,10600.0,34.9579,34.966,34.9539,34.9579,10600.0
2009-11-16 13:30:00,86.47,86.65,86.46,86.53,67900.0,34.9579,35.0307,34.9539,34.9822,67900.0
2009-11-16 13:40:00,86.52,86.53,86.45,86.49,44300.0,34.9781,34.9822,34.9498,34.966,44300.0
2009-11-16 13:50:00,86.47,86.48,86.44,86.47,5200.0,34.9579,34.962,34.9458,34.9579,5200.0
2009-11-16 14:00:00,86.47,86.49,86.44,86.45,11000.0,34.9579,34.966,34.9458,34.9498,11000.0
2009-11-16 14:10:00,86.46,86.48,86.37,86.45,13400.0,34.9539,34.962,34.9175,34.9498,13400.0
2009-11-16 14:20:00,86.46,86.48,86.44,86.46,6800.0,34.9539,34.962,34.9458,34.9539,6800.0
2009-11-16 14:30:00,86.46,86.48,86.46,86.48,19100.0,34.9539,34.962,34.9539,34.962,19100.0
2009-11-16 14:40:00,86.46,86.49,86.42,86.46,8600.0,34.9539,34.966,34.9377,34.9539,8600.0
2009-11-16 14:50:00,86.46,86.49,86.45,86.47,9700.0,34.9539,34.966,34.9498,34.9579,9700.0
2009-11-16 15:00:00,86.46,86.48,86.45,86.45,9700.0,34.9539,34.962,34.9498,34.9498,9700.0
2009-11-16 15:10:00,86.46,86.46,86.23,86.35,43600.0,34.9539,34.9539,34.8609,34.9094,43600.0
2009-11-16 15:20:00,86.3,86.35,86.26,86.3,9400.0,34.8892,34.9094,34.873,34.8892,9400.0
2009-11-16 15:30:00,86.29,86.31,86.28,86.31,14000.0,34.8852,34.8932,34.8811,34.8932,14000.0
2009-11-16 15:40:00,86.31,86.31,86.3,86.31,29500.0,34.8932,34.8932,34.8892,34.8932,29500.0
2009-11-16 15:50:00,86.31,86.31,86.25,86.3,24500.0,34.8932,34.8932,34.869,34.8892,24500.0
2009-11-17 09:30:00,86.48,86.48,86.2,86.39,13700.0,34.962,34.962,34.8488,34.9256,13700.0
2009-11-17 09:40:00,86.37,86.4,86.35,86.37,2500.0,34.9175,34.9296,34.9094,34.9175,2500.0
2009-11-17 09:50:00,86.36,86.36,86.27,86.31,13900.0,34.9135,34.9135,34.8771,34.8932,13900.0
2009-11-17 10:00:00,86.32,86.32,86.29,86.31,1700.0,34.8973,34.8973,34.8852,34.8932,1700.0
2009-11-17 10:10:00,86.3,86.31,86.27,86.28,2300.0,34.8892,34.8932,34.8771,34.8811,2300.0
2009-11-17 10:20:00,86.29,86.3,86.27,86.28,4500.0,34.8852,34.8892,34.8771,34.8811,4500.0
2009-11-17 10:30:00,86.28,86.3,86.27,86.27,3900.0,34.8811,34.8892,34.8771,34.8771,3900.0
2009-11-17 10:40:00,86.29,86.3,86.22,86.24,3500.0,34.8852,34.8892,34.8569,34.8649,3500.0
2009-11-17 10:50:00,86.22,86.27,86.22,86.22,5200.0,34.8569,34.8771,34.8569,34.8569,5200.0
2009-11-17 11:00:00,86.26,86.26,86.2,86.22,4900.0,34.873,34.873,34.8488,34.8569,4900.0
2009-11-17 11:10:00,86.22,86.24,86.21,86.23,16900.0,34.8569,34.8649,34.8528,34.8609,16900.0
2009-11-17 11:20:00,86.21,86.24,86.21,86.22,5300.0,34.8528,34.8649,34.8528,34.8569,5300.0
2009-11-17 11:30:00,86.23,86.23,86.21,86.22,6700.0,34.8609,34.8609,34.8528,34.8569,6700.0
2009-11-17 11:40:00,86.21,86.24,86.21,86.21,4100.0,34.8528,34.8649,34.8528,34.8528,4100.0
2009-11-17 11:50:00,86.21,86.28,86.21,86.28,7900.0,34.8528,34.8811,34.8528,34.8811,7900.0
2009-11-17 12:00:00,86.27,86.28,86.25,86.27,6300.0,34.8771,34.8811,34.869,34.8771,6300.0
2009-11-17 12:10:00,86.27,86.28,86.22,86.26,7800.0,34.8771,34.8811,34.8569,34.873,7800.0
2009-11-17 12:20:00,86.24,86.3,86.24,86.3,10600.0,34.8649,34.8892,34.8649,34.8892,10600.0
2009-11-17 12:30:00,86.29,86.29,86.2,86.21,10800.0,34.8852,34.8852,34.8488,34.8528,10800.0
2009-11-17 12:40:00,86.19,86.21,86.15,86.17,5400.0,34.8447,34.8528,34.8286,34.8366,5400.0
2009-11-17 12:50:00,86.16,86.21,86.15,86.2,7900.0,34.8326,34.8528,34.8286,34.8488,7900.0
2009-11-17 13:00:00,86.18,86.21,86.18,86.2,4900.0,34.8407,34.8528,34.8407,34.8488,4900.0
2009-11-17 13:10:00,86.19,86.21,86.18,86.21,2600.0,34.8447,34.8528,34.8407,34.8528,2600.0
2009-11-17 13:20:00,86.18,86.21,86.18,86.2,2700.0,34.8407,34.8528,34.8407,34.8488,2700.0
2009-11-17 13:30:00,86.2,86.2,86.18,86.19,15700.0,34.8488,34.8488,34.8407,34.8447,15700.0
2009-11-17 13:40:00,86.19,86.21,86.18,86.21,13100.0,34.8447,34.8528,34.8407,34.8528,13100.0
2009-11-17 13:50:00,86.2,86.21,86.15,86.19,3500.0,34.8488,34.8528,34.8286,34.8447,3500.0
2009-11-17 14:00:00,86.21,86.21,86.2,86.2,5500.0,34.8528,34.8528,34.8488,34.8488,5500.0
2009-11-17 14:10:00,86.21,86.21,86.16,86.16,4100.0,34.8528,34.8528,34.8326,34.8326,4100.0
2009-11-17 14:20:00,86.19,86.21,86.18,86.18,5700.0,34.8447,34.8528,34.8407,34.8407,5700.0
2009-11-17 14:30:00,86.2,86.21,86.16,86.2,7400.0,34.8488,34.8528,34.8326,34.8488,7400.0
2009-11-17 14:40:00,86.18,86.22,86.18,86.21,8900.0,34.8407,34.8569,34.8407,34.8528,8900.0
2009-11-17 14:50:00,86.2,86.21,86.19,86.21,7000.0,34.8488,34.8528,34.8447,34.8528,7000.0
2009-11-17 15:00:00,86.21,86.21,86.2,86.21,20300.0,34.8528,34.8528,34.8488,34.8528,20300.0
2009-11-17 15:10:00,86.21,86.21,86.19,86.19,10900.0,34.8528,34.8528,34.8447,34.8447,10900.0
2009-11-17 15:20:00,86.19,86.22,86.19,86.22,17900.0,34.8447,34.8569,34.8447,34.8569,17900.0
2009-11-17 15:30:00,86.21,86.22,86.2,86.21,18400.0,34.8528,34.8569,34.8488,34.8528,18400.0
2009-11-17 15:40:00,86.21,86.27,86.2,86.25,88400.0,34.8528,34.8771,34.8488,34.869,88400.0
2009-11-17 15:50:00,86.26,86.28,86.24,86.28,35300.0,34.873,34.8811,34.8649,34.8811,35300.0
2009-11-18 09:30:00,86.36,86.42,86.32,86.39,14100.0,34.9135,34.9377,34.8973,34.9256,14100.0
2009-11-18 09:40:00,86.38,86.4,86.37,86.39,24300.0,34.9215,34.9296,34.9175,34.9256,24300.0
2009-11-18 09:50:00,86.4,86.44,86.31,86.34,81400.0,34.9296,34.9458,34.8932,34.9054,81400.0
2009-11-18 10:00:00,86.36,86.36,86.26,86.27,12300.0,34.9135,34.9135,34.873,34.8771,12300.0
2009-11-18 10:10:00,86.28,86.29,86.21,86.26,12200.0,34.8811,34.8852,34.8528,34.873,12200.0
2009-11-18 10:20:00,86.26,86.29,86.25,86.29,3700.0,34.873,34.8852,34.869,34.8852,3700.0
2009-11-18 10:30:00,86.27,86.3,86.27,86.28,5000.0,34.8771,34.8892,34.8771,34.8811,5000.0
2009-11-18 10:40:00,86.29,86.3,86.28,86.29,8500.0,34.8852,34.8892,34.8811,34.8852,8500.0
2009-11-18 10:50:00,86.29,86.32,86.28,86.32,13100.0,34.8852,34.8973,34.8811,34.8973,13100.0
2009-11-18 11:00:00,86.31,86.32,86.29,86.29,5200.0,34.8932,34.8973,34.8852,34.8852,5200.0
2009-11-18 11:10:00,86.29,86.31,86.26,86.26,12600.0,34.8852,34.8932,34.873,34.873,12600.0
2009-11-18 11:20:00,86.27,86.28,86.24,86.25,4900.0,34.8771,34.8811,34.8649,34.869,4900.0
2009-11-18 11:30:00,86.27,86.27,86.23,86.25,2800.0,34.8771,34.8771,34.8609,34.869,2800.0
2009-11-18 11:40:00,86.23,86.28,86.23,86.28,5100.0,34.8609,34.8811,34.8609,34.8811,5100.0
2009-11-18 11:50:00,86.29,86.29,86.24,86.24,5500.0,34.8852,34.8852,34.8649,34.8649,5500.0
2009-11-18 12:00:00,86.23,86.27,86.22,86.27,3600.0,34.8609,34.8771,34.8569,34.8771,3600.0
2009-11-18 12:10:00,86.27,86.27,86.24,86.24,3200.0,34.8771,34.8771,34.8649,34.8649,3200.0
2009-11-18 12:20:00,86.25,86.26,86.24,86.24,2300.0,34.869,34.873,34.8649,34.8649,2300.0
2009-11-18 12:30:00,86.23,86.24,86.21,86.22,6700.0,34.8609,34.8649,34.8528,34.8569,6700.0
2009-11-18 12:40:00,86.22,86.23,86.15,86.15,8200.0,34.8569,34.8609,34.8286,34.8286,8200.0
2009-11-18 12:50:00,86.16,86.16,86.13,86.15,3600.0,34.8326,34.8326,34.8205,34.8286,3600.0
2009-11-18 13:00:00,86.15,86.18,86.1,86.18,7900.0,34.8286,34.8407,34.8083,34.8407,7900.0
2009-11-18 13:10:00,86.16,86.26,86.16,86.2,12100.0,34.8326,34.873,34.8326,34.8488,12100.0
2009-11-18 13:20:00,86.23,86.26,86.17,86.18,7200.0,34.8609,34.873,34.8366,34.8407,7200.0
2009-11-18 13:30:00,86.2,86.24,86.15,86.21,8800.0,34.8488,34.8649,34.8286,34.8528,8800.0
2009-11-18 13:40:00,86.23,86.25,86.19,86.22,4300.0,34.8609,34.869,34.8447,34.8569,4300.0
2009-11-18 13:50:00,86.25,86.26,86.21,86.22,5800.0,34.869,34.873,34.8528,34.8569,5800.0
2009-11-18 14:00:00,86.22,86.26,86.22,86.24,4600.0,34.8569,34.873,34.8569,34.8649,4600.0
2009-11-18 14:10:00,86.24,86.24,86.16,86.2,55900.0,34.8649,34.8649,34.8326,34.8488,55900.0
2009-11-18 14:20:00,86.19,86.23,86.13,86.18,63400.0,34.8447,34.8609,34.8205,34.8407,63400.0
2009-11-18 14:30:00,86.18,86.18,86.13,86.14,9900.0,34.8407,34.8407,34.8205,34.8245,9900.0
2009-11-18 14:40:00,86.15,86.19,86.13,86.13,12100.0,34.8286,34.8447,34.8205,34.8205,12100.0
2009-11-18 14:50:00,86.14,86.2,86.1,86.14,19200.0,34.8245,34.8488,34.8083,34.8245,19200.0
2009-11-18 15:00:00,86.15,86.19,86.12,86.13,12800.0,34.8286,34.8447,34.8164,34.8205,12800.0
2009-11-18 15:10:00,86.15,86.22,86.14,86.18,11500.0,34.8286,34.8569,34.8245,34.8407,11500.0
2009-11-18 15:20:00,86.16,86.19,86.14,86.16,19800.0,34.8326,34.8447,34.8245,34.8326,19800.0
2009-11-18 15:30:00,86.17,86.2,86.14,86.16,36200.0,34.8366,34.8488,34.8245,34.8326,36200.0
2009-11-18 15:40:00,86.17,86.2,86.16,86.17,13100.0,34.8366,34.8488,34.8326,34.8366,13100.0
2009-11-18 15:50:00,86.2,86.2,86.07,86.07,38400.0,34.8488,34.8488,34.7962,34.7962,38400.0
2009-11-19 09:30:00,86.2,86.26,86.0,86.09,50500.0,34.8488,34.873,34.7679,34.8043,50500.0
2009-11-19 09:40:00,86.11,86.11,85.89,85.93,32000.0,34.8124,34.8124,34.7234,34.7396,32000.0
2009-11-19 09:50:00,85.95,85.99,85.93,85.99,2700.0,34.7477,34.7639,34.7396,34.7639,2700.0
2009-11-19 10:00:00,85.96,85.99,85.87,85.88,11400.0,34.7517,34.7639,34.7154,34.7194,11400.0
2009-11-19 10:10:00,85.88,85.93,85.87,85.9,5200.0,34.7194,34.7396,34.7154,34.7275,5200.0
2009-11-19 10:20:00,85.89,85.92,85.89,85.89,2200.0,34.7234,34.7356,34.7234,34.7234,2200.0
2009-11-19 10:30:00,85.88,85.94,85.87,85.91,3900.0,34.7194,34.7437,34.7154,34.7315,3900.0
2009-11-19 10:40:00,85.93,85.94,85.9,85.9,2200.0,34.7396,34.7437,34.7275,34.7275,2200.0
2009-11-19 10:50:00,85.9,85.96,85.89,85.94,9000.0,34.7275,34.7517,34.7234,34.7437,9000.0
2009-11-19 11:00:00,85.95,86.05,85.94,86.03,7500.0,34.7477,34.7881,34.7437,34.78,7500.0
2009-11-19 11:10:00,86.03,86.11,85.98,86.0,7000.0,34.78,34.8124,34.7598,34.7679,7000.0
2009-11-19 11:20:00,86.03,86.11,85.97,86.09,8800.0,34.78,34.8124,34.7558,34.8043,8800.0
2009-11-19 11:30:00,86.06,86.06,85.94,85.97,6400.0,34.7922,34.7922,34.7437,34.7558,6400.0
2009-11-19 11:40:00,85.95,85.97,85.92,85.97,36200.0,34.7477,34.7558,34.7356,34.7558,36200.0
2009-11-19 11:50:00,85.95,85.97,85.94,85.95,9300.0,34.7477,34.7558,34.7437,34.7477,9300.0
2009-11-19 12:00:00,85.95,85.97,85.95,85.97,12500.0,34.7477,34.7558,34.7477,34.7558,12500.0
2009-11-19 12:10:00,85.97,85.99,85.94,85.95,20600.0,34.7558,34.7639,34.7437,34.7477,20600.0
2009-11-19 12:20:00,85.96,86.05,85.96,86.05,22300.0,34.7517,34.7881,34.7517,34.7881,22300.0
2009-11-19 12:30:00,86.03,86.26,86.03,86.23,20300.0,34.78,34.873,34.78,34.8609,20300.0
2009-11-19 12:40:00,86.23,86.25,86.11,86.13,21000.0,34.8609,34.869,34.8124,34.8205,21000.0
2009-11-19 12:50:00,86.1,86.13,86.05,86.13,14000.0,34.8083,34.8205,34.7881,34.8205,14000.0
2009-11-19 13:00:00,86.13,86.14,86.11,86.13,13300.0,34.8205,34.8245,34.8124,34.8205,13300.0
2009-11-19 13:10:00,86.13,86.14,86.08,86.08,5700.0,34.8205,34.8245,34.8003,34.8003,5700.0
2009-11-19 13:20:00,86.09,86.09,86.07,86.07,8500.0,34.8043,34.8043,34.7962,34.7962,8500.0
2009-11-19 13:30:00,86.09,86.13,86.08,86.13,9000.0,34.8043,34.8205,34.8003,34.8205,9000.0
2009-11-19 13:40:00,86.13,86.27,86.11,86.27,73200.0,34.8205,34.8771,34.8124,34.8771,73200.0
2009-11-19 13:50:00,86.27,86.28,86.15,86.15,20100.0,34.8771,34.8811,34.8286,34.8286,20100.0
2009-11-19 14:00:00,86.15,86.28,86.15,86.26,13500.0,34.8286,34.8811,34.8286,34.873,13500.0
2009-11-19 14:10:00,86.27,86.27,86.26,86.27,15100.0,34.8771,34.8771,34.873,34.8771,15100.0
2009-11-19 14:20:00,86.27,86.28,86.26,86.27,7700.0,34.8771,34.8811,34.873,34.8771,7700.0
2009-11-19 14:30:00,86.27,86.28,86.1,86.12,22900.0,34.8771,34.8811,34.8083,34.8164,22900.0
2009-11-19 14:40:00,86.12,86.16,86.12,86.16,5400.0,34.8164,34.8326,34.8164,34.8326,5400.0
2009-11-19 14:50:00,86.15,86.2,86.15,86.16,6500.0,34.8286,34.8488,34.8286,34.8326,6500.0
2009-11-19 15:00:00,86.18,86.2,86.18,86.2,5900.0,34.8407,34.8488,34.8407,34.8488,5900.0
2009-11-19 15:10:00,86.2,86.29,86.19,86.29,9300.0,34.8488,34.8852,34.8447,34.8852,9300.0
2009-11-19 15:20:00,86.27,86.3,86.2,86.21,13300.0,34.8771,34.8892,34.8488,34.8528,13300.0
2009-11-19 15:30:00,86.22,86.27,86.22,86.26,6700.0,34.8569,34.8771,34.8569,34.873,6700.0
2009-11-19 15:40:00,86.27,86.29,86.26,86.27,14900.0,34.8771,34.8852,34.873,34.8771,14900.0
2009-11-19 15:50:00,86.27,86.28,86.19,86.21,26600.0,34.8771,34.8811,34.8447,34.8528,26600.0
2009-11-20 09:30:00,85.98,86.14,85.98,86.12,12500.0,34.7598,34.8245,34.7598,34.8164,12500.0
2009-11-20 09:40:00,86.12,86.16,86.1,86.16,8600.0,34.8164,34.8326,34.8083,34.8326,8600.0
2009-11-20 09:50:00,86.16,86.16,86.13,86.16,4500.0,34.8326,34.8326,34.8205,34.8326,4500.0
2009-11-20 10:00:00,86.15,86.19,86.13,86.14,5800.0,34.8286,34.8447,34.8205,34.8245,5800.0
2009-11-20 10:10:00,86.14,86.2,86.14,86.19,4200.0,34.8245,34.8488,34.8245,34.8447,4200.0
2009-11-20 10:20:00,86.2,86.24,86.19,86.24,18100.0,34.8488,34.8649,34.8447,34.8649,18100.0
2009-11-20 10:30:00,86.23,86.34,86.2,86.28,218100.0,34.8609,34.9054,34.8488,34.8811,218100.0
2009-11-20 10:40:00,86.28,86.32,86.25,86.27,16800.0,34.8811,34.8973,34.869,34.8771,16800.0
2009-11-20 10:50:00,86.26,86.26,86.23,86.24,6900.0,34.873,34.873,34.8609,34.8649,6900.0
2009-11-20 11:00:00,86.24,86.25,86.23,86.24,10800.0,34.8649,34.869,34.8609,34.8649,10800.0
2009-11-20 11:10:00,86.26,86.26,86.23,86.23,5400.0,34.873,34.873,34.8609,34.8609,5400.0
2009-11-20 11:20:00,86.23,86.26,86.23,86.25,3000.0,34.8609,34.873,34.8609,34.869,3000.0
2009-11-20 11:30:00,86.25,86.27,86.24,86.26,11400.0,34.869,34.8771,34.8649,34.873,11400.0
2009-11-20 11:40:00,86.27,86.27,86.23,86.25,4500.0,34.8771,34.8771,34.8609,34.869,4500.0
2009-11-20 11:50:00,86.25,86.27,86.23,86.27,1400.0,34.869,34.8771,34.8609,34.8771,1400.0
2009-11-20 12:00:00,86.26,86.27,86.25,86.27,2300.0,34.873,34.8771,34.869,34.8771,2300.0
2009-11-20 12:10:00,86.26,86.27,86.25,86.26,2900.0,34.873,34.8771,34.869,34.873,2900.0
2009-11-20 12:20:00,86.26,86.27,86.24,86.24,4400.0,34.873,34.8771,34.8649,34.8649,4400.0
2009-11-20 12:30:00,86.24,86.24,86.05,86.05,12000.0,34.8649,34.8649,34.7881,34.7881,12000.0
2009-11-20 12:40:00,86.07,86.07,86.01,86.03,12100.0,34.7962,34.7962,34.772,34.78,12100.0
2009-11-20 12:50:00,86.03,86.14,86.01,86.12,16100.0,34.78,34.8245,34.772,34.8164,16100.0
2009-11-20 13:00:00,86.15,86.15,86.1,86.13,2700.0,34.8286,34.8286,34.8083,34.8205,2700.0
2009-11-20 13:10:00,86.11,86.22,86.11,86.21,7300.0,34.8124,34.8569,34.8124,34.8528,7300.0
2009-11-20 13:20:00,86.23,86.25,86.2,86.22,4700.0,34.8609,34.869,34.8488,34.8569,4700.0
2009-11-20 13:30:00,86.23,86.24,86.22,86.24,3500.0,34.8609,34.8649,34.8569,34.8649,3500.0
2009-11-20 13:40:00,86.24,86.25,86.23,86.24,2800.0,34.8649,34.869,34.8609,34.8649,2800.0
2009-11-20 13:50:00,86.24,86.25,86.21,86.24,9800.0,34.8649,34.869,34.8528,34.8649,9800.0
2009-11-20 14:00:00,86.24,86.25,86.23,86.25,5100.0,34.8649,34.869,34.8609,34.869,5100.0
2009-11-20 14:10:00,86.23,86.27,86.23,86.23,6600.0,34.8609,34.8771,34.8609,34.8609,6600.0
2009-11-20 14:20:00,86.24,86.25,86.22,86.24,6700.0,34.8649,34.869,34.8569,34.8649,6700.0
2009-11-20 14:30:00,86.24,86.25,86.22,86.24,7300.0,34.8649,34.869,34.8569,34.8649,7300.0
2009-11-20 14:40:00,86.22,86.25,86.2,86.2,8500.0,34.8569,34.869,34.8488,34.8488,8500.0
2009-11-20 14:50:00,86.22,86.24,86.2,86.24,4200.0,34.8569,34.8649,34.8488,34.8649,4200.0
2009-11-20 15:00:00,86.24,86.25,86.21,86.23,10300.0,34.8649,34.869,34.8528,34.8609,10300.0
2009-11-20 15:10:00,86.25,86.25,86.18,86.18,6900.0,34.869,34.869,34.8407,34.8407,6900.0
2009-11-20 15:20:00,86.18,86.23,86.17,86.18,7300.0,34.8407,34.8609,34.8366,34.8407,7300.0
2009-11-20 15:30:00,86.2,86.22,86.14,86.16,8700.0,34.8488,34.8569,34.8245,34.8326,8700.0
2009-11-20 15:40:00,86.16,86.25,86.09,86.15,13600.0,34.8326,34.869,34.8043,34.8286,13600.0
2009-11-20 15:50:00,86.16,86.23,86.13,86.21,29700.0,34.8326,34.8609,34.8205,34.8528,29700.0
2009-11-23 09:30:00,86.28,86.33,86.26,86.26,18300.0,34.8811,34.9013,34.873,34.873,18300.0
2009-11-23 09:40:00,86.29,86.31,86.25,86.28,18100.0,34.8852,34.8932,34.869,34.8811,18100.0
2009-11-23 09:50:00,86.28,86.29,86.23,86.27,19200.0,34.8811,34.8852,34.8609,34.8771,19200.0
2009-11-23 10:00:00,86.3,86.31,86.2,86.22,32700.0,34.8892,34.8932,34.8488,34.8569,32700.0
2009-11-23 10:10:00,86.21,86.21,86.1,86.14,15600.0,34.8528,34.8528,34.8083,34.8245,15600.0
2009-11-23 10:20:00,86.13,86.18,86.12,86.16,12300.0,34.8205,34.8407,34.8164,34.8326,12300.0
2009-11-23 10:30:00,86.17,86.27,86.16,86.18,40500.0,34.8366,34.8771,34.8326,34.8407,40500.0
2009-11-23 10:40:00,86.17,86.26,86.16,86.19,32000.0,34.8366,34.873,34.8326,34.8447,32000.0
2009-11-23 10:50:00,86.18,86.2,86.16,86.2,8000.0,34.8407,34.8488,34.8326,34.8488,8000.0
2009-11-23 11:00:00,86.2,86.25,86.18,86.21,33300.0,34.8488,34.869,34.8407,34.8528,33300.0
2009-11-23 11:10:00,86.22,86.23,86.21,86.22,2100.0,34.8569,34.8609,34.8528,34.8569,2100.0
2009-11-23 11:20:00,86.22,86.28,86.21,86.25,9300.0,34.8569,34.8811,34.8528,34.869,9300.0
2009-11-23 11:30:00,86.28,86.31,86.28,86.3,6900.0,34.8811,34.8932,34.8811,34.8892,6900.0
2009-11-23 11:40:00,86.29,86.31,86.29,86.31,3400.0,34.8852,34.8932,34.8852,34.8932,3400.0
2009-11-23 11:50:00,86.31,86.31,86.29,86.31,5500.0,34.8932,34.8932,34.8852,34.8932,5500.0
2009-11-23 12:00:00,86.31,86.35,86.31,86.35,6200.0,34.8932,34.9094,34.8932,34.9094,6200.0
2009-11-23 12:10:00,86.36,86.37,86.34,86.35,2100.0,34.9135,34.9175,34.9054,34.9094,2100.0
2009-11-23 12:20:00,86.36,86.36,86.35,86.35,600.0,34.9135,34.9135,34.9094,34.9094,600.0
2009-11-23 12:30:00,86.33,86.35,86.25,86.28,11800.0,34.9013,34.9094,34.869,34.8811,11800.0
2009-11-23 12:40:00,86.28,86.32,86.28,86.3,3000.0,34.8811,34.8973,34.8811,34.8892,3000.0
2009-11-23 12:50:00,86.29,86.32,86.29,86.31,3400.0,34.8852,34.8973,34.8852,34.8932,3400.0
2009-11-23 13:00:00,86.32,86.35,86.3,86.3,10300.0,34.8973,34.9094,34.8892,34.8892,10300.0
2009-11-23 13:10:00,86.31,86.31,86.29,86.3,5900.0,34.8932,34.8932,34.8852,34.8892,5900.0
2009-11-23 13:20:00,86.31,86.31,86.29,86.29,3000.0,34.8932,34.8932,34.8852,34.8852,3000.0
2009-11-23 13:30:00,86.29,86.34,86.29,86.34,5600.0,34.8852,34.9054,34.8852,34.9054,5600.0
2009-11-23 13:40:00,86.32,86.34,86.31,86.31,6600.0,34.8973,34.9054,34.8932,34.8932,6600.0
2009-11-23 13:50:00,86.31,86.34,86.3,86.33,4100.0,34.8932,34.9054,34.8892,34.9013,4100.0
2009-11-23 14:00:00,86.33,86.34,86.3,86.3,3400.0,34.9013,34.9054,34.8892,34.8892,3400.0
2009-11-23 14:10:00,86.3,86.33,86.29,86.33,16000.0,34.8892,34.9013,34.8852,34.9013,16000.0
2009-11-23 14:20:00,86.33,86.34,86.28,86.3,15500.0,34.9013,34.9054,34.8811,34.8892,15500.0
2009-11-23 14:30:00,86.28,86.29,86.27,86.28,1800.0,34.8811,34.8852,34.8771,34.8811,1800.0
2009-11-23 14:40:00,86.26,86.27,86.21,86.21,5400.0,34.873,34.8771,34.8528,34.8528,5400.0
2009-11-23 14:50:00,86.22,86.24,86.21,86.23,3400.0,34.8569,34.8649,34.8528,34.8609,3400.0
2009-11-23 15:00:00,86.22,86.23,86.16,86.2,7400.0,34.8569,34.8609,34.8326,34.8488,7400.0
2009-11-23 15:10:00,86.17,86.22,86.17,86.21,4100.0,34.8366,34.8569,34.8366,34.8528,4100.0
2009-11-23 15:20:00,86.22,86.22,86.19,86.2,6900.0,34.8569,34.8569,34.8447,34.8488,6900.0
2009-11-23 15:30:00,86.21,86.21,86.2,86.21,9000.0,34.8528,34.8528,34.8488,34.8528,9000.0
2009-11-23 15:40:00,86.21,86.21,86.16,86.17,6300.0,34.8528,34.8528,34.8326,34.8366,6300.0
2009-11-23 15:50:00,86.17,86.21,86.15,86.17,20900.0,34.8366,34.8528,34.8286,34.8366,20900.0
2009-11-24 09:30:00,86.26,86.3,86.16,86.26,22900.0,34.873,34.8892,34.8326,34.873,22900.0
2009-11-24 09:40:00,86.24,86.28,86.2,86.24,14100.0,34.8649,34.8811,34.8488,34.8649,14100.0
2009-11-24 09:50:00,86.28,86.28,86.19,86.26,26100.0,34.8811,34.8811,34.8447,34.873,26100.0
2009-11-24 10:00:00,86.27,86.27,86.24,86.26,1600.0,34.8771,34.8771,34.8649,34.873,1600.0
2009-11-24 10:10:00,86.25,86.27,86.22,86.22,23700.0,34.869,34.8771,34.8569,34.8569,23700.0
2009-11-24 10:20:00,86.21,86.22,86.2,86.22,15200.0,34.8528,34.8569,34.8488,34.8569,15200.0
2009-11-24 10:30:00,86.21,86.22,86.2,86.21,7500.0,34.8528,34.8569,34.8488,34.8528,7500.0
2009-11-24 10:40:00,86.22,86.23,86.21,86.23,11200.0,34.8569,34.8609,34.8528,34.8609,11200.0
2009-11-24 10:50:00,86.23,86.24,86.23,86.24,6200.0,34.8609,34.8649,34.8609,34.8649,6200.0
2009-11-24 11:00:00,86.24,86.24,86.22,86.22,6700.0,34.8649,34.8649,34.8569,34.8569,6700.0
2009-11-24 11:10:00,86.23,86.23,86.18,86.21,8600.0,34.8609,34.8609,34.8407,34.8528,8600.0
2009-11-24 11:20:00,86.21,86.22,86.18,86.22,6400.0,34.8528,34.8569,34.8407,34.8569,6400.0
2009-11-24 11:30:00,86.22,86.22,86.21,86.22,2300.0,34.8569,34.8569,34.8528,34.8569,2300.0
2009-11-24 11:40:00,86.21,86.21,86.19,86.2,11400.0,34.8528,34.8528,34.8447,34.8488,11400.0
2009-11-24 11:50:00,86.21,86.22,86.19,86.22,10100.0,34.8528,34.8569,34.8447,34.8569,10100.0
2009-11-24 12:00:00,86.2,86.22,86.2,86.22,8600.0,34.8488,34.8569,34.8488,34.8569,8600.0
2009-11-24 12:10:00,86.21,86.21,86.19,86.21,4300.0,34.8528,34.8528,34.8447,34.8528,4300.0
2009-11-24 12:20:00,86.21,86.22,86.2,86.21,26500.0,34.8528,34.8569,34.8488,34.8528,26500.0
2009-11-24 12:30:00,86.2,86.24,86.2,86.22,6800.0,34.8488,34.8649,34.8488,34.8569,6800.0
2009-11-24 12:40:00,86.23,86.23,86.22,86.23,1500.0,34.8609,34.8609,34.8569,34.8609,1500.0
2009-11-24 12:50:00,86.23,86.23,86.18,86.21,4400.0,34.8609,34.8609,34.8407,34.8528,4400.0
2009-11-24 13:00:00,86.21,86.22,86.2,86.22,3000.0,34.8528,34.8569,34.8488,34.8569,3000.0
2009-11-24 13:10:00,86.22,86.22,86.19,86.2,2800.0,34.8569,34.8569,34.8447,34.8488,2800.0
2009-11-24 13:20:00,86.2,86.23,86.17,86.18,7400.0,34.8488,34.8609,34.8366,34.8407,7400.0
2009-11-24 13:30:00,86.17,86.19,86.16,86.18,5700.0,34.8366,34.8447,34.8326,34.8407,5700.0
2009-11-24 13:40:00,86.18,86.18,86.11,86.15,15500.0,34.8407,34.8407,34.8124,34.8286,15500.0
2009-11-24 13:50:00,86.16,86.16,86.06,86.09,26500.0,34.8326,34.8326,34.7922,34.8043,26500.0
2009-11-24 14:00:00,86.11,86.17,86.05,86.11,12500.0,34.8124,34.8366,34.7881,34.8124,12500.0
2009-11-24 14:10:00,86.1,86.18,86.1,86.17,6700.0,34.8083,34.8407,34.8083,34.8366,6700.0
2009-11-24 14:20:00,86.15,86.24,86.15,86.2,9100.0,34.8286,34.8649,34.8286,34.8488,9100.0
2009-11-24 14:30:00,86.17,86.21,86.14,86.16,8400.0,34.8366,34.8528,34.8245,34.8326,8400.0
2009-11-24 14:40:00,86.17,86.19,86.1,86.1,8800.0,34.8366,34.8447,34.8083,34.8083,8800.0
2009-11-24 14:50:00,86.12,86.13,86.06,86.09,14500.0,34.8164,34.8205,34.7922,34.8043,14500.0
2009-11-24 15:00:00,86.09,86.1,86.07,86.07,8100.0,34.8043,34.8083,34.7962,34.7962,8100.0
2009-11-24 15:10:00,86.07,86.11,86.05,86.1,16000.0,34.7962,34.8124,34.7881,34.8083,16000.0
2009-11-24 15:20:00,86.13,86.26,86.13,86.21,18500.0,34.8205,34.873,34.8205,34.8528,18500.0
2009-11-24 15:30:00,86.24,86.27,86.22,86.24,10700.0,34.8649,34.8771,34.8569,34.8649,10700.0
2009-11-24 15:40:00,86.22,86.27,86.17,86.17,15300.0,34.8569,34.8771,34.8366,34.8366,15300.0
2009-11-24 15:50:00,86.17,86.2,86.13,86.2,15100.0,34.8366,34.8488,34.8205,34.8488,15100.0
2009-11-25 09:30:00,86.25,86.65,86.22,86.32,28300.0,34.869,35.0307,34.8569,34.8973,28300.0
2009-11-25 09:40:00,86.39,86.39,86.31,86.35,10900.0,34.9256,34.9256,34.8932,34.9094,10900.0
2009-11-25 09:50:00,86.33,86.35,86.25,86.34,26600.0,34.9013,34.9094,34.869,34.9054,26600.0
2009-11-25 10:00:00,86.33,86.34,86.3,86.32,11700.0,34.9013,34.9054,34.8892,34.8973,11700.0
2009-11-25 10:10:00,86.32,86.33,86.26,86.33,5500.0,34.8973,34.9013,34.873,34.9013,5500.0
2009-11-25 10:20:00,86.31,86.33,86.27,86.31,16900.0,34.8932,34.9013,34.8771,34.8932,16900.0
2009-11-25 10:30:00,86.33,86.33,86.28,86.28,4100.0,34.9013,34.9013,34.8811,34.8811,4100.0
2009-11-25 10:40:00,86.31,86.31,86.3,86.31,2000.0,34.8932,34.8932,34.8892,34.8932,2000.0
2009-11-25 10:50:00,86.31,86.31,86.3,86.31,4600.0,34.8932,34.8932,34.8892,34.8932,4600.0
2009-11-25 11:00:00,86.3,86.31,86.3,86.31,10200.0,34.8892,34.8932,34.8892,34.8932,10200.0
2009-11-25 11:10:00,86.31,86.31,86.3,86.31,4400.0,34.8932,34.8932,34.8892,34.8932,4400.0
2009-11-25 11:20:00,86.31,86.31,86.3,86.31,3900.0,34.8932,34.8932,34.8892,34.8932,3900.0
2009-11-25 11:30:00,86.31,86.31,86.3,86.3,5100.0,34.8932,34.8932,34.8892,34.8892,5100.0
2009-11-25 11:40:00,86.31,86.31,86.3,86.31,10400.0,34.8932,34.8932,34.8892,34.8932,10400.0
2009-11-25 11:50:00,86.31,86.31,86.3,86.31,7900.0,34.8932,34.8932,34.8892,34.8932,7900.0
2009-11-25 12:00:00,86.31,86.31,86.3,86.31,4600.0,34.8932,34.8932,34.8892,34.8932,4600.0
2009-11-25 12:10:00,86.31,86.31,86.3,86.31,11000.0,34.8932,34.8932,34.8892,34.8932,11000.0
2009-11-25 12:20:00,86.3,86.31,86.29,86.31,11300.0,34.8892,34.8932,34.8852,34.8932,11300.0
2009-11-25 12:30:00,86.32,86.33,86.29,86.33,6600.0,34.8973,34.9013,34.8852,34.9013,6600.0
2009-11-25 12:40:00,86.32,86.33,86.3,86.32,7400.0,34.8973,34.9013,34.8892,34.8973,7400.0
2009-11-25 12:50:00,86.31,86.32,86.3,86.31,5300.0,34.8932,34.8973,34.8892,34.8932,5300.0
2009-11-25 13:00:00,86.31,86.33,86.31,86.33,2700.0,34.8932,34.9013,34.8932,34.9013,2700.0
2009-11-25 13:10:00,86.33,86.35,86.32,86.33,5200.0,34.9013,34.9094,34.8973,34.9013,5200.0
2009-11-25 13:20:00,86.33,86.34,86.31,86.31,6200.0,34.9013,34.9054,34.8932,34.8932,6200.0
2009-11-25 13:30:00,86.33,86.33,86.31,86.32,3800.0,34.9013,34.9013,34.8932,34.8973,3800.0
2009-11-25 13:40:00,86.32,86.34,86.31,86.33,2200.0,34.8973,34.9054,34.8932,34.9013,2200.0
2009-11-25 13:50:00,86.33,86.33,86.28,86.28,6600.0,34.9013,34.9013,34.8811,34.8811,6600.0
2009-11-25 14:00:00,86.28,86.29,86.21,86.24,14000.0,34.8811,34.8852,34.8528,34.8649,14000.0
2009-11-25 14:10:00,86.23,86.25,86.23,86.24,4000.0,34.8609,34.869,34.8609,34.8649,4000.0
2009-11-25 14:20:00,86.23,86.27,86.23,86.24,2800.0,34.8609,34.8771,34.8609,34.8649,2800.0
2009-11-25 14:30:00,86.24,86.35,86.23,86.29,25400.0,34.8649,34.9094,34.8609,34.8852,25400.0
2009-11-25 14:40:00,86.3,86.32,86.22,86.24,22700.0,34.8892,34.8973,34.8569,34.8649,22700.0
2009-11-25 14:50:00,86.24,86.37,86.24,86.36,12300.0,34.8649,34.9175,34.8649,34.9135,12300.0
2009-11-25 15:00:00,86.36,86.36,86.35,86.36,52500.0,34.9135,34.9135,34.9094,34.9135,52500.0
2009-11-25 15:10:00,86.35,86.42,86.35,86.42,17600.0,34.9094,34.9377,34.9094,34.9377,17600.0
2009-11-25 15:20:00,86.43,86.45,86.42,86.42,13800.0,34.9417,34.9498,34.9377,34.9377,13800.0
2009-11-25 15:30:00,86.42,86.42,86.22,86.32,32800.0,34.9377,34.9377,34.8569,34.8973,32800.0
2009-11-25 15:40:00,86.33,86.33,86.3,86.33,2200.0,34.9013,34.9013,34.8892,34.9013,2200.0
2009-11-25 15:50:00,86.33,86.36,86.26,86.29,19500.0,34.9013,34.9135,34.873,34.8852,19500.0
2009-11-27 09:30:00,85.36,85.63,85.05,85.29,51800.0,34.5092,34.6183,34.3838,34.4809,51800.0
2009-11-27 09:40:00,85.33,85.5,85.28,85.46,78100.0,34.497,34.5658,34.4768,34.5496,78100.0
2009-11-27 09:50:00,85.46,85.55,85.45,85.54,45300.0,34.5496,34.586,34.5456,34.5819,45300.0
2009-11-27 10:00:00,85.54,85.65,85.54,85.65,104300.0,34.5819,34.6264,34.5819,34.6264,104300.0
2009-11-27 10:10:00,85.65,85.67,85.52,85.53,12800.0,34.6264,34.6345,34.5739,34.5779,12800.0
2009-11-27 10:20:00,85.51,85.53,85.31,85.53,23100.0,34.5698,34.5779,34.489,34.5779,23100.0
2009-11-27 10:30:00,85.48,85.69,85.44,85.49,8300.0,34.5577,34.6426,34.5415,34.5617,8300.0
2009-11-27 10:40:00,85.5,85.59,85.48,85.54,4400.0,34.5658,34.6022,34.5577,34.5819,4400.0
2009-11-27 10:50:00,85.59,85.65,85.5,85.62,7600.0,34.6022,34.6264,34.5658,34.6143,7600.0
2009-11-27 11:00:00,85.62,85.68,85.62,85.62,2600.0,34.6143,34.6385,34.6143,34.6143,2600.0
2009-11-27 11:10:00,85.65,85.74,85.65,85.71,3400.0,34.6264,34.6628,34.6264,34.6507,3400.0
2009-11-27 11:20:00,85.71,85.73,85.68,85.73,6400.0,34.6507,34.6588,34.6385,34.6588,6400.0
2009-11-27 11:30:00,85.74,85.85,85.71,85.81,7700.0,34.6628,34.7073,34.6507,34.6911,7700.0
2009-11-27 11:40:00,85.8,85.8,85.76,85.76,4400.0,34.6871,34.6871,34.6709,34.6709,4400.0
2009-11-27 11:50:00,85.77,85.78,85.7,85.71,7600.0,34.6749,34.679,34.6466,34.6507,7600.0
2009-11-27 12:00:00,85.73,85.74,85.7,85.7,8600.0,34.6588,34.6628,34.6466,34.6466,8600.0
2009-11-27 12:10:00,85.73,85.73,85.65,85.65,7700.0,34.6588,34.6588,34.6264,34.6264,7700.0
2009-11-27 12:20:00,85.63,85.63,85.51,85.54,19700.0,34.6183,34.6183,34.5698,34.5819,19700.0
2009-11-27 12:30:00,85.55,85.56,85.48,85.5,21300.0,34.586,34.59,34.5577,34.5658,21300.0
2009-11-27 12:40:00,85.48,85.67,85.48,85.66,8700.0,34.5577,34.6345,34.5577,34.6305,8700.0
2009-11-27 12:50:00,85.66,85.73,85.6,85.7,24900.0,34.6305,34.6588,34.6062,34.6466,24900.0
2009-11-27 13:00:00,85.62,85.71,85.62,85.71,7400.0,34.6143,34.6507,34.6143,34.6507,7400.0
2009-11-27 13:10:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:20:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:30:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:40:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:50:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:00:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:10:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:20:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:30:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:40:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:50:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:00:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:10:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:20:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:30:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:40:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:50:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-30 09:30:00,85.6,85.86,85.6,85.83,23100.0,34.6062,34.7113,34.6062,34.6992,23100.0
2009-11-30 09:40:00,85.84,85.89,85.8,85.81,10300.0,34.7032,34.7234,34.6871,34.6911,10300.0
2009-11-30 09:50:00,85.9,85.9,85.8,85.81,14300.0,34.7275,34.7275,34.6871,34.6911,14300.0
2009-11-30 10:00:00,85.81,85.89,85.81,85.89,15100.0,34.6911,34.7234,34.6911,34.7234,15100.0
2009-11-30 10:10:00,85.89,85.97,85.88,85.95,10300.0,34.7234,34.7558,34.7194,34.7477,10300.0
2009-11-30 10:20:00,85.95,85.97,85.94,85.97,42400.0,34.7477,34.7558,34.7437,34.7558,42400.0
2009-11-30 10:30:00,85.97,86.05,85.96,86.03,22400.0,34.7558,34.7881,34.7517,34.78,22400.0
2009-11-30 10:40:00,86.04,86.06,86.0,86.01,5900.0,34.7841,34.7922,34.7679,34.772,5900.0
2009-11-30 10:50:00,86.0,86.04,85.99,86.04,9200.0,34.7679,34.7841,34.7639,34.7841,9200.0
2009-11-30 11:00:00,86.02,86.08,85.98,86.08,124500.0,34.776,34.8003,34.7598,34.8003,124500.0
2009-11-30 11:10:00,86.06,86.1,86.03,86.09,73400.0,34.7922,34.8083,34.78,34.8043,73400.0
2009-11-30 11:20:00,86.07,86.07,86.0,86.03,17400.0,34.7962,34.7962,34.7679,34.78,17400.0
2009-11-30 11:30:00,86.03,86.03,85.99,86.0,14500.0,34.78,34.78,34.7639,34.7679,14500.0
2009-11-30 11:40:00,86.02,86.03,85.98,85.98,13400.0,34.776,34.78,34.7598,34.7598,13400.0
2009-11-30 11:50:00,85.99,85.99,85.95,85.97,8100.0,34.7639,34.7639,34.7477,34.7558,8100.0
2009-11-30 12:00:00,85.98,86.02,85.96,86.02,8700.0,34.7598,34.776,34.7517,34.776,8700.0
2009-11-30 12:10:00,86.05,86.08,86.02,86.07,6800.0,34.7881,34.8003,34.776,34.7962,6800.0
2009-11-30 12:20:00,86.08,86.09,86.06,86.07,1400.0,34.8003,34.8043,34.7922,34.7962,1400.0
2009-11-30 12:30:00,86.07,86.09,86.05,86.08,9500.0,34.7962,34.8043,34.7881,34.8003,9500.0
2009-11-30 12:40:00,86.08,86.08,86.04,86.04,2800.0,34.8003,34.8003,34.7841,34.7841,2800.0
2009-11-30 12:50:00,86.05,86.05,86.04,86.04,7800.0,34.7881,34.7881,34.7841,34.7841,7800.0
2009-11-30 13:00:00,86.05,86.05,86.04,86.05,3400.0,34.7881,34.7881,34.7841,34.7881,3400.0
2009-11-30 13:10:00,86.04,86.05,86.02,86.04,4200.0,34.7841,34.7881,34.776,34.7841,4200.0
2009-11-30 13:20:00,86.04,86.04,86.02,86.02,7200.0,34.7841,34.7841,34.776,34.776,7200.0
2009-11-30 13:30:00,86.03,86.03,86.01,86.01,6800.0,34.78,34.78,34.772,34.772,6800.0
2009-11-30 13:40:00,86.01,86.03,86.0,86.02,9300.0,34.772,34.78,34.7679,34.776,9300.0
2009-11-30 13:50:00,86.02,86.03,86.0,86.03,16700.0,34.776,34.78,34.7679,34.78,16700.0
2009-11-30 14:00:00,86.03,86.05,86.01,86.05,6200.0,34.78,34.7881,34.772,34.7881,6200.0
2009-11-30 14:10:00,86.04,86.07,86.04,86.05,2700.0,34.7841,34.7962,34.7841,34.7881,2700.0
2009-11-30 14:20:00,86.06,86.07,86.02,86.07,3900.0,34.7922,34.7962,34.776,34.7962,3900.0
2009-11-30 14:30:00,86.05,86.08,86.05,86.06,7400.0,34.7881,34.8003,34.7881,34.7922,7400.0
2009-11-30 14:40:00,86.06,86.06,86.01,86.01,5500.0,34.7922,34.7922,34.772,34.772,5500.0
2009-11-30 14:50:00,86.02,86.02,86.01,86.01,5700.0,34.776,34.776,34.772,34.772,5700.0
2009-11-30 15:00:00,86.02,86.06,86.02,86.06,5700.0,34.776,34.7922,34.776,34.7922,5700.0
2009-11-30 15:10:00,86.05,86.07,85.96,86.06,57900.0,34.7881,34.7962,34.7517,34.7922,57900.0
2009-11-30 15:20:00,86.06,86.07,86.0,86.03,9500.0,34.7922,34.7962,34.7679,34.78,9500.0
2009-11-30 15:30:00,86.05,86.06,86.03,86.04,4000.0,34.7881,34.7922,34.78,34.7841,4000.0
2009-11-30 15:40:00,86.03,86.05,86.01,86.03,12600.0,34.78,34.7881,34.772,34.78,12600.0
2009-11-30 15:50:00,86.03,86.05,85.95,85.95,30000.0,34.78,34.7881,34.7477,34.7477,30000.0
2009-12-01 09:30:00,85.58,85.66,85.43,85.5,32900.0,34.8492,34.8818,34.7881,34.8166,32900.0
2009-12-01 09:40:00,85.54,85.68,85.54,85.66,24500.0,34.8329,34.8899,34.8329,34.8818,24500.0
2009-12-01 09:50:00,85.64,85.64,85.61,85.64,18700.0,34.8737,34.8737,34.8614,34.8737,18700.0
2009-12-01 10:00:00,85.61,85.7,85.56,85.68,11800.0,34.8614,34.8981,34.8411,34.8899,11800.0
2009-12-01 10:10:00,85.67,85.69,85.66,85.69,3900.0,34.8859,34.894,34.8818,34.894,3900.0
2009-12-01 10:20:00,85.67,85.68,85.65,85.68,4500.0,34.8859,34.8899,34.8777,34.8899,4500.0
2009-12-01 10:30:00,85.68,85.71,85.66,85.69,8800.0,34.8899,34.9022,34.8818,34.894,8800.0
2009-12-01 10:40:00,85.69,85.7,85.47,85.48,24400.0,34.894,34.8981,34.8044,34.8085,24400.0
2009-12-01 10:50:00,85.5,85.5,85.35,85.42,26700.0,34.8166,34.8166,34.7556,34.7841,26700.0
2009-12-01 11:00:00,85.41,85.49,85.41,85.43,10400.0,34.78,34.8126,34.78,34.7881,10400.0
2009-12-01 11:10:00,85.41,85.57,85.41,85.57,27100.0,34.78,34.8452,34.78,34.8452,27100.0
2009-12-01 11:20:00,85.52,85.67,85.49,85.62,65200.0,34.8248,34.8859,34.8126,34.8655,65200.0
2009-12-01 11:30:00,85.59,85.59,85.55,85.58,9600.0,34.8533,34.8533,34.837,34.8492,9600.0
2009-12-01 11:40:00,85.59,85.62,85.57,85.61,5700.0,34.8533,34.8655,34.8452,34.8614,5700.0
2009-12-01 11:50:00,85.62,85.7,85.6,85.64,26700.0,34.8655,34.8981,34.8574,34.8737,26700.0
2009-12-01 12:00:00,85.65,85.67,85.62,85.64,7100.0,34.8777,34.8859,34.8655,34.8737,7100.0
2009-12-01 12:10:00,85.64,85.67,85.63,85.67,5000.0,34.8737,34.8859,34.8696,34.8859,5000.0
2009-12-01 12:20:00,85.66,85.69,85.61,85.64,9200.0,34.8818,34.894,34.8614,34.8737,9200.0
2009-12-01 12:30:00,85.63,85.68,85.62,85.66,5000.0,34.8696,34.8899,34.8655,34.8818,5000.0
2009-12-01 12:40:00,85.67,85.69,85.64,85.69,12100.0,34.8859,34.894,34.8737,34.894,12100.0
2009-12-01 12:50:00,85.68,85.72,85.67,85.72,26600.0,34.8899,34.9062,34.8859,34.9062,26600.0
2009-12-01 13:00:00,85.72,85.72,85.7,85.71,8100.0,34.9062,34.9062,34.8981,34.9022,8100.0
2009-12-01 13:10:00,85.72,85.75,85.7,85.7,11000.0,34.9062,34.9184,34.8981,34.8981,11000.0
2009-12-01 13:20:00,85.72,85.74,85.7,85.72,9900.0,34.9062,34.9144,34.8981,34.9062,9900.0
2009-12-01 13:30:00,85.72,85.74,85.7,85.74,8100.0,34.9062,34.9144,34.8981,34.9144,8100.0
2009-12-01 13:40:00,85.74,85.78,85.71,85.78,14200.0,34.9144,34.9307,34.9022,34.9307,14200.0
2009-12-01 13:50:00,85.78,85.8,85.77,85.78,43400.0,34.9307,34.9388,34.9266,34.9307,43400.0
2009-12-01 14:00:00,85.79,85.82,85.78,85.79,6200.0,34.9347,34.947,34.9307,34.9347,6200.0
2009-12-01 14:10:00,85.8,85.83,85.79,85.79,7000.0,34.9388,34.951,34.9347,34.9347,7000.0
2009-12-01 14:20:00,85.79,85.8,85.79,85.8,20200.0,34.9347,34.9388,34.9347,34.9388,20200.0
2009-12-01 14:30:00,85.8,85.82,85.8,85.8,18800.0,34.9388,34.947,34.9388,34.9388,18800.0
2009-12-01 14:40:00,85.8,85.8,85.79,85.8,19000.0,34.9388,34.9388,34.9347,34.9388,19000.0
2009-12-01 14:50:00,85.79,85.8,85.79,85.79,9000.0,34.9347,34.9388,34.9347,34.9347,9000.0
2009-12-01 15:00:00,85.78,85.78,85.73,85.76,37300.0,34.9307,34.9307,34.9103,34.9225,37300.0
2009-12-01 15:10:00,85.75,85.77,85.71,85.73,11100.0,34.9184,34.9266,34.9022,34.9103,11100.0
2009-12-01 15:20:00,85.76,85.77,85.74,85.76,5400.0,34.9225,34.9266,34.9144,34.9225,5400.0
2009-12-01 15:30:00,85.77,85.77,85.59,85.68,56500.0,34.9266,34.9266,34.8533,34.8899,56500.0
2009-12-01 15:40:00,85.66,85.75,85.55,85.71,43200.0,34.8818,34.9184,34.837,34.9022,43200.0
2009-12-01 15:50:00,85.71,85.81,85.7,85.71,28000.0,34.9022,34.9429,34.8981,34.9022,28000.0
2009-12-02 09:30:00,85.7,85.83,85.6,85.78,21700.0,34.8981,34.951,34.8574,34.9307,21700.0
2009-12-02 09:40:00,85.79,85.8,85.78,85.78,11000.0,34.9347,34.9388,34.9307,34.9307,11000.0
2009-12-02 09:50:00,85.78,85.79,85.71,85.77,7700.0,34.9307,34.9347,34.9022,34.9266,7700.0
2009-12-02 10:00:00,85.75,85.75,85.7,85.73,14400.0,34.9184,34.9184,34.8981,34.9103,14400.0
2009-12-02 10:10:00,85.76,85.84,85.74,85.8,13000.0,34.9225,34.9551,34.9144,34.9388,13000.0
2009-12-02 10:20:00,85.79,85.8,85.7,85.78,23600.0,34.9347,34.9388,34.8981,34.9307,23600.0
2009-12-02 10:30:00,85.76,85.8,85.76,85.8,7100.0,34.9225,34.9388,34.9225,34.9388,7100.0
2009-12-02 10:40:00,85.78,85.96,85.78,85.9,38800.0,34.9307,35.004,34.9307,34.9795,38800.0
2009-12-02 10:50:00,85.9,85.93,85.89,85.9,8200.0,34.9795,34.9917,34.9755,34.9795,8200.0
2009-12-02 11:00:00,85.9,85.91,85.89,85.9,21200.0,34.9795,34.9836,34.9755,34.9795,21200.0
2009-12-02 11:10:00,85.9,85.92,85.8,85.81,24100.0,34.9795,34.9877,34.9388,34.9429,24100.0
2009-12-02 11:20:00,85.82,85.91,85.8,85.9,24900.0,34.947,34.9836,34.9388,34.9795,24900.0
2009-12-02 11:30:00,85.89,85.9,85.89,85.89,10600.0,34.9755,34.9795,34.9755,34.9755,10600.0
2009-12-02 11:40:00,85.89,85.89,85.83,85.87,5800.0,34.9755,34.9755,34.951,34.9673,5800.0
2009-12-02 11:50:00,85.87,85.9,85.86,85.9,5700.0,34.9673,34.9795,34.9632,34.9795,5700.0
2009-12-02 12:00:00,85.9,85.94,85.81,85.85,34300.0,34.9795,34.9958,34.9429,34.9592,34300.0
2009-12-02 12:10:00,85.88,85.95,85.87,85.92,31500.0,34.9714,34.9999,34.9673,34.9877,31500.0
2009-12-02 12:20:00,85.93,85.93,85.87,85.87,7800.0,34.9917,34.9917,34.9673,34.9673,7800.0
2009-12-02 12:30:00,85.87,85.89,85.87,85.88,1200.0,34.9673,34.9755,34.9673,34.9714,1200.0
2009-12-02 12:40:00,85.89,85.89,85.88,85.88,13500.0,34.9755,34.9755,34.9714,34.9714,13500.0
2009-12-02 12:50:00,85.88,85.89,85.86,85.87,10500.0,34.9714,34.9755,34.9632,34.9673,10500.0
2009-12-02 13:00:00,85.88,85.89,85.88,85.89,5000.0,34.9714,34.9755,34.9714,34.9755,5000.0
2009-12-02 13:10:00,85.88,85.9,85.88,85.9,29400.0,34.9714,34.9795,34.9714,34.9795,29400.0
2009-12-02 13:20:00,85.9,85.9,85.89,85.9,10700.0,34.9795,34.9795,34.9755,34.9795,10700.0
2009-12-02 13:30:00,85.9,85.93,85.89,85.92,8600.0,34.9795,34.9917,34.9755,34.9877,8600.0
2009-12-02 13:40:00,85.93,85.93,85.81,85.92,27200.0,34.9917,34.9917,34.9429,34.9877,27200.0
2009-12-02 13:50:00,85.92,85.92,85.83,85.88,5100.0,34.9877,34.9877,34.951,34.9714,5100.0
2009-12-02 14:00:00,85.89,85.92,85.88,85.89,5000.0,34.9755,34.9877,34.9714,34.9755,5000.0
2009-12-02 14:10:00,85.86,85.91,85.86,85.86,4400.0,34.9632,34.9836,34.9632,34.9632,4400.0
2009-12-02 14:20:00,85.9,85.9,85.86,85.87,4100.0,34.9795,34.9795,34.9632,34.9673,4100.0
2009-12-02 14:30:00,85.87,85.88,85.82,85.82,3500.0,34.9673,34.9714,34.947,34.947,3500.0
2009-12-02 14:40:00,85.84,85.84,85.81,85.84,4100.0,34.9551,34.9551,34.9429,34.9551,4100.0
2009-12-02 14:50:00,85.82,85.82,85.8,85.81,1100.0,34.947,34.947,34.9388,34.9429,1100.0
2009-12-02 15:00:00,85.8,85.82,85.8,85.81,4400.0,34.9388,34.947,34.9388,34.9429,4400.0
2009-12-02 15:10:00,85.81,85.83,85.78,85.81,6900.0,34.9429,34.951,34.9307,34.9429,6900.0
2009-12-02 15:20:00,85.79,85.8,85.77,85.8,8400.0,34.9347,34.9388,34.9266,34.9388,8400.0
2009-12-02 15:30:00,85.79,85.8,85.78,85.79,7600.0,34.9347,34.9388,34.9307,34.9347,7600.0
2009-12-02 15:40:00,85.8,85.83,85.78,85.83,11700.0,34.9388,34.951,34.9307,34.951,11700.0
2009-12-02 15:50:00,85.81,85.88,85.77,85.81,28800.0,34.9429,34.9714,34.9266,34.9429,28800.0
2009-12-03 09:30:00,85.93,86.26,85.86,86.13,43400.0,34.9917,35.1261,34.9632,35.0732,43400.0
2009-12-03 09:40:00,86.23,86.25,86.17,86.17,6400.0,35.1139,35.1221,35.0895,35.0895,6400.0
2009-12-03 09:50:00,86.16,86.19,86.13,86.17,7700.0,35.0854,35.0976,35.0732,35.0895,7700.0
2009-12-03 10:00:00,86.16,86.16,86.14,86.15,4900.0,35.0854,35.0854,35.0773,35.0813,4900.0
2009-12-03 10:10:00,86.14,86.14,86.04,86.04,7500.0,35.0773,35.0773,35.0365,35.0365,7500.0
2009-12-03 10:20:00,86.07,86.08,86.05,86.07,2900.0,35.0488,35.0528,35.0406,35.0488,2900.0
2009-12-03 10:30:00,86.07,86.14,86.03,86.14,5100.0,35.0488,35.0773,35.0325,35.0773,5100.0
2009-12-03 10:40:00,86.11,86.14,86.09,86.1,3400.0,35.065,35.0773,35.0569,35.061,3400.0
2009-12-03 10:50:00,86.12,86.14,86.09,86.1,2600.0,35.0691,35.0773,35.0569,35.061,2600.0
2009-12-03 11:00:00,86.1,86.11,86.08,86.11,1200.0,35.061,35.065,35.0528,35.065,1200.0
2009-12-03 11:10:00,86.11,86.12,86.07,86.11,4100.0,35.065,35.0691,35.0488,35.065,4100.0
2009-12-03 11:20:00,86.09,86.11,86.06,86.09,4300.0,35.0569,35.065,35.0447,35.0569,4300.0
2009-12-03 11:30:00,86.08,86.09,86.06,86.07,1200.0,35.0528,35.0569,35.0447,35.0488,1200.0
2009-12-03 11:40:00,86.09,86.14,86.08,86.14,1100.0,35.0569,35.0773,35.0528,35.0773,1100.0
2009-12-03 11:50:00,86.1,86.14,86.1,86.12,3000.0,35.061,35.0773,35.061,35.0691,3000.0
2009-12-03 12:00:00,86.11,86.14,86.1,86.12,2400.0,35.065,35.0773,35.061,35.0691,2400.0
2009-12-03 12:10:00,86.12,86.14,86.12,86.14,6300.0,35.0691,35.0773,35.0691,35.0773,6300.0
2009-12-03 12:20:00,86.13,86.14,86.12,86.13,5500.0,35.0732,35.0773,35.0691,35.0732,5500.0
2009-12-03 12:30:00,86.14,86.14,86.08,86.12,4100.0,35.0773,35.0773,35.0528,35.0691,4100.0
2009-12-03 12:40:00,86.09,86.13,86.09,86.1,5100.0,35.0569,35.0732,35.0569,35.061,5100.0
2009-12-03 12:50:00,86.1,86.11,86.09,86.1,1200.0,35.061,35.065,35.0569,35.061,1200.0
2009-12-03 13:00:00,86.1,86.14,86.07,86.14,2500.0,35.061,35.0773,35.0488,35.0773,2500.0
2009-12-03 13:10:00,86.09,86.11,86.07,86.1,2400.0,35.0569,35.065,35.0488,35.061,2400.0
2009-12-03 13:20:00,86.11,86.11,86.09,86.11,1500.0,35.065,35.065,35.0569,35.065,1500.0
2009-12-03 13:30:00,86.09,86.12,86.09,86.1,4100.0,35.0569,35.0691,35.0569,35.061,4100.0
2009-12-03 13:40:00,86.11,86.13,86.09,86.1,5300.0,35.065,35.0732,35.0569,35.061,5300.0
2009-12-03 13:50:00,86.1,86.13,86.09,86.12,5300.0,35.061,35.0732,35.0569,35.0691,5300.0
2009-12-03 14:00:00,86.13,86.15,86.11,86.14,5500.0,35.0732,35.0813,35.065,35.0773,5500.0
2009-12-03 14:10:00,86.13,86.17,86.12,86.16,5000.0,35.0732,35.0895,35.0691,35.0854,5000.0
2009-12-03 14:20:00,86.14,86.16,86.13,86.14,8700.0,35.0773,35.0854,35.0732,35.0773,8700.0
2009-12-03 14:30:00,86.14,86.15,86.12,86.15,5100.0,35.0773,35.0813,35.0691,35.0813,5100.0
2009-12-03 14:40:00,86.15,86.15,86.13,86.14,3300.0,35.0813,35.0813,35.0732,35.0773,3300.0
2009-12-03 14:50:00,86.14,86.14,86.13,86.13,4700.0,35.0773,35.0773,35.0732,35.0732,4700.0
2009-12-03 15:00:00,86.13,86.14,86.13,86.14,8000.0,35.0732,35.0773,35.0732,35.0773,8000.0
2009-12-03 15:10:00,86.14,86.16,86.13,86.15,44800.0,35.0773,35.0854,35.0732,35.0813,44800.0
2009-12-03 15:20:00,86.16,86.16,86.13,86.16,14000.0,35.0854,35.0854,35.0732,35.0854,14000.0
2009-12-03 15:30:00,86.16,86.16,86.12,86.13,18600.0,35.0854,35.0854,35.0691,35.0732,18600.0
2009-12-03 15:40:00,86.13,86.19,86.11,86.18,129100.0,35.0732,35.0976,35.065,35.0936,129100.0
2009-12-03 15:50:00,86.17,86.17,85.9,85.9,42600.0,35.0895,35.0895,34.9795,34.9795,42600.0
2009-12-04 09:30:00,86.21,86.37,86.21,86.35,10700.0,35.1058,35.1709,35.1058,35.1628,10700.0
2009-12-04 09:40:00,86.37,86.4,86.32,86.4,21100.0,35.1709,35.1831,35.1506,35.1831,21100.0
2009-12-04 09:50:00,86.4,86.55,86.4,86.51,13000.0,35.1831,35.2442,35.1831,35.2279,13000.0
2009-12-04 10:00:00,86.51,86.56,86.42,86.43,21600.0,35.2279,35.2483,35.1913,35.1954,21600.0
2009-12-04 10:10:00,86.47,86.49,86.44,86.46,8100.0,35.2116,35.2198,35.1994,35.2076,8100.0
2009-12-04 10:20:00,86.47,86.49,86.44,86.44,1800.0,35.2116,35.2198,35.1994,35.1994,1800.0
2009-12-04 10:30:00,86.49,86.53,86.46,86.53,29900.0,35.2198,35.2361,35.2076,35.2361,29900.0
2009-12-04 10:40:00,86.53,86.53,86.5,86.52,13400.0,35.2361,35.2361,35.2239,35.232,13400.0
2009-12-04 10:50:00,86.52,86.52,86.5,86.51,20000.0,35.232,35.232,35.2239,35.2279,20000.0
2009-12-04 11:00:00,86.51,86.52,86.45,86.51,24900.0,35.2279,35.232,35.2035,35.2279,24900.0
2009-12-04 11:10:00,86.51,86.52,86.5,86.52,8000.0,35.2279,35.232,35.2239,35.232,8000.0
2009-12-04 11:20:00,86.52,86.52,86.49,86.49,7800.0,35.232,35.232,35.2198,35.2198,7800.0
2009-12-04 11:30:00,86.48,86.52,86.43,86.46,11300.0,35.2157,35.232,35.1954,35.2076,11300.0
2009-12-04 11:40:00,86.48,86.48,86.36,86.36,34000.0,35.2157,35.2157,35.1668,35.1668,34000.0
2009-12-04 11:50:00,86.36,86.36,86.29,86.31,18700.0,35.1668,35.1668,35.1383,35.1465,18700.0
2009-12-04 12:00:00,86.3,86.37,86.21,86.32,19300.0,35.1424,35.1709,35.1058,35.1506,19300.0
2009-12-04 12:10:00,86.33,86.37,86.33,86.34,8900.0,35.1546,35.1709,35.1546,35.1587,8900.0
2009-12-04 12:20:00,86.36,86.4,86.36,86.4,5900.0,35.1668,35.1831,35.1668,35.1831,5900.0
2009-12-04 12:30:00,86.39,86.42,86.38,86.4,5200.0,35.1791,35.1913,35.175,35.1831,5200.0
2009-12-04 12:40:00,86.38,86.38,86.33,86.35,14900.0,35.175,35.175,35.1546,35.1628,14900.0
2009-12-04 12:50:00,86.35,86.35,86.3,86.34,9100.0,35.1628,35.1628,35.1424,35.1587,9100.0
2009-12-04 13:00:00,86.35,86.35,86.32,86.33,1100.0,35.1628,35.1628,35.1506,35.1546,1100.0
2009-12-04 13:10:00,86.32,86.37,86.32,86.34,8800.0,35.1506,35.1709,35.1506,35.1587,8800.0
2009-12-04 13:20:00,86.34,86.34,86.32,86.34,2100.0,35.1587,35.1587,35.1506,35.1587,2100.0
2009-12-04 13:30:00,86.34,86.34,86.29,86.29,10400.0,35.1587,35.1587,35.1383,35.1383,10400.0
2009-12-04 13:40:00,86.31,86.31,86.27,86.28,4100.0,35.1465,35.1465,35.1302,35.1343,4100.0
2009-12-04 13:50:00,86.28,86.3,86.27,86.3,3800.0,35.1343,35.1424,35.1302,35.1424,3800.0
2009-12-04 14:00:00,86.29,86.31,86.28,86.31,3200.0,35.1383,35.1465,35.1343,35.1465,3200.0
2009-12-04 14:10:00,86.31,86.32,86.3,86.31,6200.0,35.1465,35.1506,35.1424,35.1465,6200.0
2009-12-04 14:20:00,86.31,86.35,86.3,86.34,4300.0,35.1465,35.1628,35.1424,35.1587,4300.0
2009-12-04 14:30:00,86.35,86.4,86.34,86.4,7000.0,35.1628,35.1831,35.1587,35.1831,7000.0
2009-12-04 14:40:00,86.39,86.44,86.39,86.44,2600.0,35.1791,35.1994,35.1791,35.1994,2600.0
2009-12-04 14:50:00,86.43,86.44,86.39,86.43,5600.0,35.1954,35.1994,35.1791,35.1954,5600.0
2009-12-04 15:00:00,86.43,86.5,86.4,86.41,28800.0,35.1954,35.2239,35.1831,35.1872,28800.0
2009-12-04 15:10:00,86.41,86.44,86.37,86.44,19900.0,35.1872,35.1994,35.1709,35.1994,19900.0
2009-12-04 15:20:00,86.42,86.47,86.29,86.39,38400.0,35.1913,35.2116,35.1383,35.1791,38400.0
2009-12-04 15:30:00,86.4,86.44,86.38,86.4,11500.0,35.1831,35.1994,35.175,35.1831,11500.0
2009-12-04 15:40:00,86.38,86.4,86.32,86.35,12800.0,35.175,35.1831,35.1506,35.1628,12800.0
2009-12-04 15:50:00,86.34,86.41,86.25,86.28,28400.0,35.1587,35.1872,35.1221,35.1343,28400.0
2009-12-07 09:30:00,86.34,86.35,86.3,86.3,16500.0,35.1587,35.1628,35.1424,35.1424,16500.0
2009-12-07 09:40:00,86.26,86.27,86.16,86.25,10700.0,35.1261,35.1302,35.0854,35.1221,10700.0
2009-12-07 09:50:00,86.29,86.3,86.25,86.3,4900.0,35.1383,35.1424,35.1221,35.1424,4900.0
2009-12-07 10:00:00,86.3,86.35,86.26,86.26,14900.0,35.1424,35.1628,35.1261,35.1261,14900.0
2009-12-07 10:10:00,86.3,86.31,86.26,86.31,10700.0,35.1424,35.1465,35.1261,35.1465,10700.0
2009-12-07 10:20:00,86.31,86.33,86.28,86.32,11800.0,35.1465,35.1546,35.1343,35.1506,11800.0
2009-12-07 10:30:00,86.32,86.35,86.31,86.35,5500.0,35.1506,35.1628,35.1465,35.1628,5500.0
2009-12-07 10:40:00,86.34,86.35,86.34,86.35,700.0,35.1587,35.1628,35.1587,35.1628,700.0
2009-12-07 10:50:00,86.35,86.35,86.31,86.31,2000.0,35.1628,35.1628,35.1465,35.1465,2000.0
2009-12-07 11:00:00,86.32,86.4,86.32,86.39,4600.0,35.1506,35.1831,35.1506,35.1791,4600.0
2009-12-07 11:10:00,86.37,86.4,86.37,86.39,4200.0,35.1709,35.1831,35.1709,35.1791,4200.0
2009-12-07 11:20:00,86.4,86.41,86.37,86.4,4700.0,35.1831,35.1872,35.1709,35.1831,4700.0
2009-12-07 11:30:00,86.4,86.41,86.36,86.39,4400.0,35.1831,35.1872,35.1668,35.1791,4400.0
2009-12-07 11:40:00,86.4,86.41,86.39,86.39,5000.0,35.1831,35.1872,35.1791,35.1791,5000.0
2009-12-07 11:50:00,86.4,86.42,86.38,86.4,25700.0,35.1831,35.1913,35.175,35.1831,25700.0
2009-12-07 12:00:00,86.4,86.4,86.39,86.39,2000.0,35.1831,35.1831,35.1791,35.1791,2000.0
2009-12-07 12:10:00,86.38,86.39,86.32,86.33,10700.0,35.175,35.1791,35.1506,35.1546,10700.0
2009-12-07 12:20:00,86.35,86.4,86.35,86.4,2500.0,35.1628,35.1831,35.1628,35.1831,2500.0
2009-12-07 12:30:00,86.39,86.4,86.39,86.4,6800.0,35.1791,35.1831,35.1791,35.1831,6800.0
2009-12-07 12:40:00,86.39,86.41,86.36,86.39,9300.0,35.1791,35.1872,35.1668,35.1791,9300.0
2009-12-07 12:50:00,86.38,86.41,86.38,86.4,6800.0,35.175,35.1872,35.175,35.1831,6800.0
2009-12-07 13:00:00,86.39,86.41,86.38,86.39,14900.0,35.1791,35.1872,35.175,35.1791,14900.0
2009-12-07 13:10:00,86.41,86.41,86.39,86.4,8000.0,35.1872,35.1872,35.1791,35.1831,8000.0
2009-12-07 13:20:00,86.39,86.41,86.39,86.4,3000.0,35.1791,35.1872,35.1791,35.1831,3000.0
2009-12-07 13:30:00,86.41,86.41,86.39,86.4,3500.0,35.1872,35.1872,35.1791,35.1831,3500.0
2009-12-07 13:40:00,86.4,86.41,86.39,86.41,7900.0,35.1831,35.1872,35.1791,35.1872,7900.0
2009-12-07 13:50:00,86.41,86.41,86.39,86.39,2100.0,35.1872,35.1872,35.1791,35.1791,2100.0
2009-12-07 14:00:00,86.39,86.41,86.39,86.41,8800.0,35.1791,35.1872,35.1791,35.1872,8800.0
2009-12-07 14:10:00,86.4,86.41,86.39,86.41,1800.0,35.1831,35.1872,35.1791,35.1872,1800.0
2009-12-07 14:20:00,86.39,86.41,86.39,86.39,6800.0,35.1791,35.1872,35.1791,35.1791,6800.0
2009-12-07 14:30:00,86.39,86.44,86.39,86.43,20000.0,35.1791,35.1994,35.1791,35.1954,20000.0
2009-12-07 14:40:00,86.42,86.43,86.39,86.4,12100.0,35.1913,35.1954,35.1791,35.1831,12100.0
2009-12-07 14:50:00,86.4,86.41,86.34,86.36,68400.0,35.1831,35.1872,35.1587,35.1668,68400.0
2009-12-07 15:00:00,86.37,86.39,86.34,86.38,11500.0,35.1709,35.1791,35.1587,35.175,11500.0
2009-12-07 15:10:00,86.38,86.38,86.35,86.37,10500.0,35.175,35.175,35.1628,35.1709,10500.0
2009-12-07 15:20:00,86.36,86.38,86.34,86.38,6200.0,35.1668,35.175,35.1587,35.175,6200.0
2009-12-07 15:30:00,86.37,86.38,86.36,86.36,6800.0,35.1709,35.175,35.1668,35.1668,6800.0
2009-12-07 15:40:00,86.38,86.4,86.36,86.38,6600.0,35.175,35.1831,35.1668,35.175,6600.0
2009-12-07 15:50:00,86.38,86.42,86.35,86.36,13700.0,35.175,35.1913,35.1628,35.1668,13700.0
2009-12-08 09:30:00,86.34,86.44,86.19,86.39,32000.0,35.1587,35.1994,35.0976,35.1791,32000.0
2009-12-08 09:40:00,86.35,86.4,86.27,86.31,17600.0,35.1628,35.1831,35.1302,35.1465,17600.0
2009-12-08 09:50:00,86.32,86.35,86.3,86.33,6000.0,35.1506,35.1628,35.1424,35.1546,6000.0
2009-12-08 10:00:00,86.34,86.35,86.3,86.34,15700.0,35.1587,35.1628,35.1424,35.1587,15700.0
2009-12-08 10:10:00,86.33,86.34,86.32,86.33,6100.0,35.1546,35.1587,35.1506,35.1546,6100.0
2009-12-08 10:20:00,86.33,86.34,86.32,86.33,13300.0,35.1546,35.1587,35.1506,35.1546,13300.0
2009-12-08 10:30:00,86.32,86.33,86.26,86.3,4000.0,35.1506,35.1546,35.1261,35.1424,4000.0
2009-12-08 10:40:00,86.28,86.31,86.25,86.28,7100.0,35.1343,35.1465,35.1221,35.1343,7100.0
2009-12-08 10:50:00,86.27,86.28,86.24,86.26,7400.0,35.1302,35.1343,35.118,35.1261,7400.0
2009-12-08 11:00:00,86.28,86.33,86.25,86.31,11300.0,35.1343,35.1546,35.1221,35.1465,11300.0
2009-12-08 11:10:00,86.31,86.34,86.3,86.33,6200.0,35.1465,35.1587,35.1424,35.1546,6200.0
2009-12-08 11:20:00,86.34,86.36,86.31,86.35,16900.0,35.1587,35.1668,35.1465,35.1628,16900.0
2009-12-08 11:30:00,86.34,86.35,86.32,86.34,4200.0,35.1587,35.1628,35.1506,35.1587,4200.0
2009-12-08 11:40:00,86.32,86.37,86.32,86.37,3000.0,35.1506,35.1709,35.1506,35.1709,3000.0
2009-12-08 11:50:00,86.36,86.4,86.35,86.39,4200.0,35.1668,35.1831,35.1628,35.1791,4200.0
2009-12-08 12:00:00,86.36,86.43,86.34,86.38,3200.0,35.1668,35.1954,35.1587,35.175,3200.0
2009-12-08 12:10:00,86.38,86.42,86.37,86.42,3000.0,35.175,35.1913,35.1709,35.1913,3000.0
2009-12-08 12:20:00,86.36,86.41,86.36,86.39,1700.0,35.1668,35.1872,35.1668,35.1791,1700.0
2009-12-08 12:30:00,86.39,86.41,86.36,86.36,6500.0,35.1791,35.1872,35.1668,35.1668,6500.0
2009-12-08 12:40:00,86.37,86.39,86.36,86.37,3200.0,35.1709,35.1791,35.1668,35.1709,3200.0
2009-12-08 12:50:00,86.37,86.44,86.37,86.37,3700.0,35.1709,35.1994,35.1709,35.1709,3700.0
2009-12-08 13:00:00,86.39,86.4,86.37,86.37,1600.0,35.1791,35.1831,35.1709,35.1709,1600.0
2009-12-08 13:10:00,86.36,86.38,86.36,86.37,2600.0,35.1668,35.175,35.1668,35.1709,2600.0
2009-12-08 13:20:00,86.38,86.38,86.35,86.35,5900.0,35.175,35.175,35.1628,35.1628,5900.0
2009-12-08 13:30:00,86.35,86.42,86.35,86.4,6200.0,35.1628,35.1913,35.1628,35.1831,6200.0
2009-12-08 13:40:00,86.38,86.43,86.38,86.4,4400.0,35.175,35.1954,35.175,35.1831,4400.0
2009-12-08 13:50:00,86.4,86.41,86.38,86.41,6400.0,35.1831,35.1872,35.175,35.1872,6400.0
2009-12-08 14:00:00,86.4,86.41,86.38,86.41,3400.0,35.1831,35.1872,35.175,35.1872,3400.0
2009-12-08 14:10:00,86.39,86.42,86.38,86.39,2500.0,35.1791,35.1913,35.175,35.1791,2500.0
2009-12-08 14:20:00,86.4,86.43,86.38,86.42,9800.0,35.1831,35.1954,35.175,35.1913,9800.0
2009-12-08 14:30:00,86.4,86.42,86.38,86.39,4400.0,35.1831,35.1913,35.175,35.1791,4400.0
2009-12-08 14:40:00,86.38,86.4,86.36,86.39,4900.0,35.175,35.1831,35.1668,35.1791,4900.0
2009-12-08 14:50:00,86.38,86.38,86.35,86.35,2700.0,35.175,35.175,35.1628,35.1628,2700.0
2009-12-08 15:00:00,86.35,86.38,86.35,86.35,2800.0,35.1628,35.175,35.1628,35.1628,2800.0
2009-12-08 15:10:00,86.37,86.37,86.32,86.35,5500.0,35.1709,35.1709,35.1506,35.1628,5500.0
2009-12-08 15:20:00,86.34,86.38,86.31,86.38,11400.0,35.1587,35.175,35.1465,35.175,11400.0
2009-12-08 15:30:00,86.37,86.42,86.37,86.41,17600.0,35.1709,35.1913,35.1709,35.1872,17600.0
2009-12-08 15:40:00,86.4,86.44,86.39,86.4,18000.0,35.1831,35.1994,35.1791,35.1831,18000.0
2009-12-08 15:50:00,86.41,86.5,86.32,86.47,33900.0,35.1872,35.2239,35.1506,35.2116,33900.0
2009-12-09 09:30:00,86.52,86.52,86.43,86.51,16200.0,35.232,35.232,35.1954,35.2279,16200.0
2009-12-09 09:40:00,86.52,86.52,86.45,86.47,16200.0,35.232,35.232,35.2035,35.2116,16200.0
2009-12-09 09:50:00,86.45,86.53,86.45,86.53,8700.0,35.2035,35.2361,35.2035,35.2361,8700.0
2009-12-09 10:00:00,86.53,86.56,86.51,86.56,3100.0,35.2361,35.2483,35.2279,35.2483,3100.0
2009-12-09 10:10:00,86.55,86.59,86.55,86.59,3700.0,35.2442,35.2605,35.2442,35.2605,3700.0
2009-12-09 10:20:00,86.59,86.62,86.58,86.62,3900.0,35.2605,35.2727,35.2564,35.2727,3900.0
2009-12-09 10:30:00,86.59,86.6,86.57,86.57,2600.0,35.2605,35.2646,35.2524,35.2524,2600.0
2009-12-09 10:40:00,86.57,86.58,86.54,86.57,8500.0,35.2524,35.2564,35.2401,35.2524,8500.0
2009-12-09 10:50:00,86.55,86.58,86.53,86.53,10400.0,35.2442,35.2564,35.2361,35.2361,10400.0
2009-12-09 11:00:00,86.55,86.57,86.53,86.57,6100.0,35.2442,35.2524,35.2361,35.2524,6100.0
2009-12-09 11:10:00,86.54,86.57,86.53,86.54,4600.0,35.2401,35.2524,35.2361,35.2401,4600.0
2009-12-09 11:20:00,86.54,86.56,86.54,86.54,5200.0,35.2401,35.2483,35.2401,35.2401,5200.0
2009-12-09 11:30:00,86.53,86.6,86.53,86.59,9700.0,35.2361,35.2646,35.2361,35.2605,9700.0
2009-12-09 11:40:00,86.59,86.63,86.59,86.61,6200.0,35.2605,35.2768,35.2605,35.2687,6200.0
2009-12-09 11:50:00,86.63,86.63,86.53,86.53,9800.0,35.2768,35.2768,35.2361,35.2361,9800.0
2009-12-09 12:00:00,86.53,86.54,86.5,86.5,7000.0,35.2361,35.2401,35.2239,35.2239,7000.0
2009-12-09 12:10:00,86.51,86.53,86.5,86.51,7300.0,35.2279,35.2361,35.2239,35.2279,7300.0
2009-12-09 12:20:00,86.53,86.53,86.5,86.5,3600.0,35.2361,35.2361,35.2239,35.2239,3600.0
2009-12-09 12:30:00,86.5,86.54,86.49,86.53,7000.0,35.2239,35.2401,35.2198,35.2361,7000.0
2009-12-09 12:40:00,86.54,86.56,86.53,86.55,4900.0,35.2401,35.2483,35.2361,35.2442,4900.0
2009-12-09 12:50:00,86.54,86.54,86.5,86.51,5100.0,35.2401,35.2401,35.2239,35.2279,5100.0
2009-12-09 13:00:00,86.53,86.53,86.49,86.49,9300.0,35.2361,35.2361,35.2198,35.2198,9300.0
2009-12-09 13:10:00,86.48,86.52,86.48,86.51,8500.0,35.2157,35.232,35.2157,35.2279,8500.0
2009-12-09 13:20:00,86.52,86.53,86.49,86.49,14100.0,35.232,35.2361,35.2198,35.2198,14100.0
2009-12-09 13:30:00,86.49,86.5,86.48,86.48,8300.0,35.2198,35.2239,35.2157,35.2157,8300.0
2009-12-09 13:40:00,86.49,86.52,86.48,86.5,13100.0,35.2198,35.232,35.2157,35.2239,13100.0
2009-12-09 13:50:00,86.51,86.51,86.48,86.5,4900.0,35.2279,35.2279,35.2157,35.2239,4900.0
2009-12-09 14:00:00,86.49,86.52,86.48,86.52,6200.0,35.2198,35.232,35.2157,35.232,6200.0
2009-12-09 14:10:00,86.56,86.56,86.53,86.53,5800.0,35.2483,35.2483,35.2361,35.2361,5800.0
2009-12-09 14:20:00,86.53,86.55,86.53,86.53,2300.0,35.2361,35.2442,35.2361,35.2361,2300.0
2009-12-09 14:30:00,86.56,86.56,86.53,86.53,5700.0,35.2483,35.2483,35.2361,35.2361,5700.0
2009-12-09 14:40:00,86.55,86.58,86.53,86.56,3100.0,35.2442,35.2564,35.2361,35.2483,3100.0
2009-12-09 14:50:00,86.56,86.56,86.48,86.48,5000.0,35.2483,35.2483,35.2157,35.2157,5000.0
2009-12-09 15:00:00,86.5,86.53,86.48,86.52,10600.0,35.2239,35.2361,35.2157,35.232,10600.0
2009-12-09 15:10:00,86.52,86.57,86.51,86.55,13900.0,35.232,35.2524,35.2279,35.2442,13900.0
2009-12-09 15:20:00,86.54,86.58,86.52,86.52,10100.0,35.2401,35.2564,35.232,35.232,10100.0
2009-12-09 15:30:00,86.52,86.55,86.52,86.55,8700.0,35.232,35.2442,35.232,35.2442,8700.0
2009-12-09 15:40:00,86.55,86.55,86.51,86.53,12400.0,35.2442,35.2442,35.2279,35.2361,12400.0
2009-12-09 15:50:00,86.54,86.55,86.46,86.48,40000.0,35.2401,35.2442,35.2076,35.2157,40000.0
2009-12-10 09:30:00,86.62,86.75,86.61,86.74,27500.0,35.2727,35.3257,35.2687,35.3216,27500.0
2009-12-10 09:40:00,86.74,86.78,86.67,86.67,106000.0,35.3216,35.3379,35.2931,35.2931,106000.0
2009-12-10 09:50:00,86.68,86.7,86.66,86.66,31100.0,35.2972,35.3053,35.289,35.289,31100.0
2009-12-10 10:00:00,86.67,86.71,86.67,86.71,1900.0,35.2931,35.3094,35.2931,35.3094,1900.0
2009-12-10 10:10:00,86.69,86.71,86.67,86.7,5000.0,35.3012,35.3094,35.2931,35.3053,5000.0
2009-12-10 10:20:00,86.7,86.7,86.65,86.66,6400.0,35.3053,35.3053,35.2849,35.289,6400.0
2009-12-10 10:30:00,86.69,86.71,86.66,86.66,14100.0,35.3012,35.3094,35.289,35.289,14100.0
2009-12-10 10:40:00,86.7,86.71,86.68,86.68,8400.0,35.3053,35.3094,35.2972,35.2972,8400.0
2009-12-10 10:50:00,86.69,86.71,86.68,86.71,7000.0,35.3012,35.3094,35.2972,35.3094,7000.0
2009-12-10 11:00:00,86.71,86.71,86.68,86.69,3500.0,35.3094,35.3094,35.2972,35.3012,3500.0
2009-12-10 11:10:00,86.71,86.71,86.67,86.7,2400.0,35.3094,35.3094,35.2931,35.3053,2400.0
2009-12-10 11:20:00,86.69,86.71,86.66,86.71,9600.0,35.3012,35.3094,35.289,35.3094,9600.0
2009-12-10 11:30:00,86.72,86.82,86.72,86.78,19000.0,35.3134,35.3542,35.3134,35.3379,19000.0
2009-12-10 11:40:00,86.79,86.8,86.76,86.8,2400.0,35.342,35.346,35.3297,35.346,2400.0
2009-12-10 11:50:00,86.79,86.8,86.78,86.79,7500.0,35.342,35.346,35.3379,35.342,7500.0
2009-12-10 12:00:00,86.79,86.8,86.78,86.78,6300.0,35.342,35.346,35.3379,35.3379,6300.0
2009-12-10 12:10:00,86.8,86.8,86.75,86.76,2400.0,35.346,35.346,35.3257,35.3297,2400.0
2009-12-10 12:20:00,86.78,86.8,86.78,86.78,3800.0,35.3379,35.346,35.3379,35.3379,3800.0
2009-12-10 12:30:00,86.78,86.79,86.78,86.79,2300.0,35.3379,35.342,35.3379,35.342,2300.0
2009-12-10 12:40:00,86.79,86.81,86.78,86.81,8700.0,35.342,35.3501,35.3379,35.3501,8700.0
2009-12-10 12:50:00,86.81,86.85,86.8,86.82,5600.0,35.3501,35.3664,35.346,35.3542,5600.0
2009-12-10 13:00:00,86.84,86.84,86.82,86.83,5300.0,35.3623,35.3623,35.3542,35.3582,5300.0
2009-12-10 13:10:00,86.83,86.84,86.83,86.84,7500.0,35.3582,35.3623,35.3582,35.3623,7500.0
2009-12-10 13:20:00,86.83,86.84,86.83,86.83,2300.0,35.3582,35.3623,35.3582,35.3582,2300.0
2009-12-10 13:30:00,86.83,86.84,86.79,86.79,4400.0,35.3582,35.3623,35.342,35.342,4400.0
2009-12-10 13:40:00,86.79,86.84,86.79,86.84,4400.0,35.342,35.3623,35.342,35.3623,4400.0
2009-12-10 13:50:00,86.84,86.84,86.81,86.84,1900.0,35.3623,35.3623,35.3501,35.3623,1900.0
2009-12-10 14:00:00,86.84,86.84,86.81,86.81,3800.0,35.3623,35.3623,35.3501,35.3501,3800.0
2009-12-10 14:10:00,86.84,86.84,86.81,86.84,3800.0,35.3623,35.3623,35.3501,35.3623,3800.0
2009-12-10 14:20:00,86.83,86.87,86.83,86.87,2400.0,35.3582,35.3745,35.3582,35.3745,2400.0
2009-12-10 14:30:00,86.87,86.87,86.83,86.83,4200.0,35.3745,35.3745,35.3582,35.3582,4200.0
2009-12-10 14:40:00,86.85,86.85,86.82,86.84,4300.0,35.3664,35.3664,35.3542,35.3623,4300.0
2009-12-10 14:50:00,86.85,86.88,86.85,86.86,7800.0,35.3664,35.3786,35.3664,35.3705,7800.0
2009-12-10 15:00:00,86.86,86.89,86.85,86.88,2600.0,35.3705,35.3827,35.3664,35.3786,2600.0
2009-12-10 15:10:00,86.87,86.89,86.86,86.89,2300.0,35.3745,35.3827,35.3705,35.3827,2300.0
2009-12-10 15:20:00,86.89,86.89,86.86,86.89,12800.0,35.3827,35.3827,35.3705,35.3827,12800.0
2009-12-10 15:30:00,86.89,86.89,86.77,86.77,20500.0,35.3827,35.3827,35.3338,35.3338,20500.0
2009-12-10 15:40:00,86.81,86.89,86.8,86.87,15800.0,35.3501,35.3827,35.346,35.3745,15800.0
2009-12-10 15:50:00,86.86,86.89,86.84,86.89,29900.0,35.3705,35.3827,35.3623,35.3827,29900.0
2009-12-11 09:30:00,87.0,87.0,86.89,86.98,36200.0,35.4275,35.4275,35.3827,35.4193,36200.0
2009-12-11 09:40:00,86.97,86.99,86.95,86.97,9800.0,35.4152,35.4234,35.4071,35.4152,9800.0
2009-12-11 09:50:00,86.97,86.98,86.91,86.92,13000.0,35.4152,35.4193,35.3908,35.3949,13000.0
2009-12-11 10:00:00,86.93,86.93,86.84,86.86,6100.0,35.399,35.399,35.3623,35.3705,6100.0
2009-12-11 10:10:00,86.85,86.93,86.85,86.93,32700.0,35.3664,35.399,35.3664,35.399,32700.0
2009-12-11 10:20:00,86.93,86.97,86.88,86.92,18500.0,35.399,35.4152,35.3786,35.3949,18500.0
2009-12-11 10:30:00,86.92,86.99,86.91,86.95,9400.0,35.3949,35.4234,35.3908,35.4071,9400.0
2009-12-11 10:40:00,86.93,86.97,86.93,86.94,3100.0,35.399,35.4152,35.399,35.403,3100.0
2009-12-11 10:50:00,86.93,86.97,86.93,86.93,1000.0,35.399,35.4152,35.399,35.399,1000.0
2009-12-11 11:00:00,86.95,86.98,86.94,86.95,2800.0,35.4071,35.4193,35.403,35.4071,2800.0
2009-12-11 11:10:00,86.97,86.97,86.92,86.94,20500.0,35.4152,35.4152,35.3949,35.403,20500.0
2009-12-11 11:20:00,86.93,86.95,86.91,86.94,5100.0,35.399,35.4071,35.3908,35.403,5100.0
2009-12-11 11:30:00,86.93,86.94,86.9,86.91,6200.0,35.399,35.403,35.3867,35.3908,6200.0
2009-12-11 11:40:00,86.91,86.94,86.91,86.94,4800.0,35.3908,35.403,35.3908,35.403,4800.0
2009-12-11 11:50:00,86.92,86.93,86.92,86.93,4500.0,35.3949,35.399,35.3949,35.399,4500.0
2009-12-11 12:00:00,86.93,86.95,86.92,86.93,6000.0,35.399,35.4071,35.3949,35.399,6000.0
2009-12-11 12:10:00,86.93,86.94,86.92,86.93,1700.0,35.399,35.403,35.3949,35.399,1700.0
2009-12-11 12:20:00,86.93,86.94,86.92,86.94,4300.0,35.399,35.403,35.3949,35.403,4300.0
2009-12-11 12:30:00,86.93,86.94,86.92,86.94,4600.0,35.399,35.403,35.3949,35.403,4600.0
2009-12-11 12:40:00,86.93,86.94,86.92,86.93,6500.0,35.399,35.403,35.3949,35.399,6500.0
2009-12-11 12:50:00,86.93,86.94,86.92,86.93,5300.0,35.399,35.403,35.3949,35.399,5300.0
2009-12-11 13:00:00,86.93,86.94,86.92,86.93,6300.0,35.399,35.403,35.3949,35.399,6300.0
2009-12-11 13:10:00,86.93,86.93,86.92,86.93,5300.0,35.399,35.399,35.3949,35.399,5300.0
2009-12-11 13:20:00,86.93,86.94,86.92,86.93,10100.0,35.399,35.403,35.3949,35.399,10100.0
2009-12-11 13:30:00,86.93,86.97,86.92,86.95,53600.0,35.399,35.4152,35.3949,35.4071,53600.0
2009-12-11 13:40:00,86.95,86.98,86.95,86.98,7600.0,35.4071,35.4193,35.4071,35.4193,7600.0
2009-12-11 13:50:00,86.97,86.99,86.96,86.96,2400.0,35.4152,35.4234,35.4112,35.4112,2400.0
2009-12-11 14:00:00,86.97,86.99,86.96,86.98,2000.0,35.4152,35.4234,35.4112,35.4193,2000.0
2009-12-11 14:10:00,86.98,86.98,86.96,86.97,1300.0,35.4193,35.4193,35.4112,35.4152,1300.0
2009-12-11 14:20:00,86.99,86.99,86.97,86.99,4600.0,35.4234,35.4234,35.4152,35.4234,4600.0
2009-12-11 14:30:00,86.99,86.99,86.98,86.99,8000.0,35.4234,35.4234,35.4193,35.4234,8000.0
2009-12-11 14:40:00,87.0,87.01,86.98,87.0,10000.0,35.4275,35.4315,35.4193,35.4275,10000.0
2009-12-11 14:50:00,87.0,87.01,86.99,87.01,3500.0,35.4275,35.4315,35.4234,35.4315,3500.0
2009-12-11 15:00:00,87.0,87.01,86.99,87.01,14100.0,35.4275,35.4315,35.4234,35.4315,14100.0
2009-12-11 15:10:00,87.0,87.01,86.97,87.01,2600.0,35.4275,35.4315,35.4152,35.4315,2600.0
2009-12-11 15:20:00,87.0,87.01,86.99,87.01,5200.0,35.4275,35.4315,35.4234,35.4315,5200.0
2009-12-11 15:30:00,87.01,87.01,87.0,87.01,16000.0,35.4315,35.4315,35.4275,35.4315,16000.0
2009-12-11 15:40:00,87.01,87.03,86.98,87.03,22600.0,35.4315,35.4397,35.4193,35.4397,22600.0
2009-12-11 15:50:00,87.03,87.06,86.96,86.96,38500.0,35.4397,35.4519,35.4112,35.4112,38500.0
2009-12-14 09:30:00,87.0,87.2,87.0,87.12,25500.0,35.4275,35.5089,35.4275,35.4763,25500.0
2009-12-14 09:40:00,87.05,87.17,87.05,87.17,4800.0,35.4478,35.4967,35.4478,35.4967,4800.0
2009-12-14 09:50:00,87.17,87.26,87.17,87.25,10900.0,35.4967,35.5333,35.4967,35.5293,10900.0
2009-12-14 10:00:00,87.3,87.33,87.23,87.28,18600.0,35.5496,35.5618,35.5211,35.5415,18600.0
2009-12-14 10:10:00,87.31,87.45,87.28,87.43,40300.0,35.5537,35.6107,35.5415,35.6026,40300.0
2009-12-14 10:20:00,87.39,87.44,87.3,87.35,144700.0,35.5863,35.6066,35.5496,35.57,144700.0
2009-12-14 10:30:00,87.35,87.35,87.24,87.28,30400.0,35.57,35.57,35.5252,35.5415,30400.0
2009-12-14 10:40:00,87.26,87.3,87.25,87.3,102400.0,35.5333,35.5496,35.5293,35.5496,102400.0
2009-12-14 10:50:00,87.28,87.3,87.2,87.3,23600.0,35.5415,35.5496,35.5089,35.5496,23600.0
2009-12-14 11:00:00,87.29,87.37,87.26,87.27,11000.0,35.5456,35.5781,35.5333,35.5374,11000.0
2009-12-14 11:10:00,87.25,87.32,87.24,87.27,9500.0,35.5293,35.5578,35.5252,35.5374,9500.0
2009-12-14 11:20:00,87.26,87.32,87.25,87.3,8000.0,35.5333,35.5578,35.5293,35.5496,8000.0
2009-12-14 11:30:00,87.31,87.34,87.27,87.31,4600.0,35.5537,35.5659,35.5374,35.5537,4600.0
2009-12-14 11:40:00,87.33,87.33,87.29,87.32,8300.0,35.5618,35.5618,35.5456,35.5578,8300.0
2009-12-14 11:50:00,87.32,87.32,87.28,87.3,7800.0,35.5578,35.5578,35.5415,35.5496,7800.0
2009-12-14 12:00:00,87.32,87.32,87.28,87.31,31100.0,35.5578,35.5578,35.5415,35.5537,31100.0
2009-12-14 12:10:00,87.31,87.35,87.28,87.31,25700.0,35.5537,35.57,35.5415,35.5537,25700.0
2009-12-14 12:20:00,87.3,87.31,87.3,87.3,4600.0,35.5496,35.5537,35.5496,35.5496,4600.0
2009-12-14 12:30:00,87.3,87.31,87.28,87.29,12900.0,35.5496,35.5537,35.5415,35.5456,12900.0
2009-12-14 12:40:00,87.31,87.31,87.29,87.3,4300.0,35.5537,35.5537,35.5456,35.5496,4300.0
2009-12-14 12:50:00,87.29,87.31,87.28,87.3,6000.0,35.5456,35.5537,35.5415,35.5496,6000.0
2009-12-14 13:00:00,87.3,87.32,87.29,87.3,30400.0,35.5496,35.5578,35.5456,35.5496,30400.0
2009-12-14 13:10:00,87.31,87.31,87.29,87.31,8000.0,35.5537,35.5537,35.5456,35.5537,8000.0
2009-12-14 13:20:00,87.29,87.31,87.29,87.31,7600.0,35.5456,35.5537,35.5456,35.5537,7600.0
2009-12-14 13:30:00,87.3,87.31,87.29,87.3,15100.0,35.5496,35.5537,35.5456,35.5496,15100.0
2009-12-14 13:40:00,87.29,87.31,87.29,87.3,10900.0,35.5456,35.5537,35.5456,35.5496,10900.0
2009-12-14 13:50:00,87.3,87.31,87.28,87.3,16400.0,35.5496,35.5537,35.5415,35.5496,16400.0
2009-12-14 14:00:00,87.31,87.4,87.31,87.4,14300.0,35.5537,35.5903,35.5537,35.5903,14300.0
2009-12-14 14:10:00,87.4,87.48,87.4,87.48,10200.0,35.5903,35.6229,35.5903,35.6229,10200.0
2009-12-14 14:20:00,87.48,87.49,87.45,87.49,10300.0,35.6229,35.627,35.6107,35.627,10300.0
2009-12-14 14:30:00,87.46,87.49,87.4,87.46,37200.0,35.6148,35.627,35.5903,35.6148,37200.0
2009-12-14 14:40:00,87.47,87.53,87.46,87.51,18900.0,35.6189,35.6433,35.6148,35.6351,18900.0
2009-12-14 14:50:00,87.53,87.62,87.53,87.61,98500.0,35.6433,35.6799,35.6433,35.6759,98500.0
2009-12-14 15:00:00,87.62,87.65,87.62,87.65,12300.0,35.6799,35.6922,35.6799,35.6922,12300.0
2009-12-14 15:10:00,87.64,87.68,87.57,87.58,13900.0,35.6881,35.7044,35.6596,35.6636,13900.0
2009-12-14 15:20:00,87.59,87.68,87.59,87.6,30600.0,35.6677,35.7044,35.6677,35.6718,30600.0
2009-12-14 15:30:00,87.59,87.67,87.55,87.6,35700.0,35.6677,35.7003,35.6514,35.6718,35700.0
2009-12-14 15:40:00,87.6,87.76,87.58,87.7,34800.0,35.6718,35.7369,35.6636,35.7125,34800.0
2009-12-14 15:50:00,87.67,87.67,87.48,87.64,66700.0,35.7003,35.7003,35.6229,35.6881,66700.0
2009-12-15 09:30:00,87.6,87.7,87.26,87.54,10200.0,35.6718,35.7125,35.5333,35.6474,10200.0
2009-12-15 09:40:00,87.53,87.66,87.52,87.57,14600.0,35.6433,35.6962,35.6392,35.6596,14600.0
2009-12-15 09:50:00,87.55,87.56,87.46,87.5,13200.0,35.6514,35.6555,35.6148,35.6311,13200.0
2009-12-15 10:00:00,87.5,87.5,87.47,87.49,5200.0,35.6311,35.6311,35.6189,35.627,5200.0
2009-12-15 10:10:00,87.49,87.49,87.46,87.47,15100.0,35.627,35.627,35.6148,35.6189,15100.0
2009-12-15 10:20:00,87.48,87.48,87.47,87.48,1900.0,35.6229,35.6229,35.6189,35.6229,1900.0
2009-12-15 10:30:00,87.47,87.51,87.47,87.51,16600.0,35.6189,35.6351,35.6189,35.6351,16600.0
2009-12-15 10:40:00,87.51,87.52,87.5,87.5,4700.0,35.6351,35.6392,35.6311,35.6311,4700.0
2009-12-15 10:50:00,87.5,87.54,87.48,87.53,5200.0,35.6311,35.6474,35.6229,35.6433,5200.0
2009-12-15 11:00:00,87.52,87.54,87.5,87.51,8900.0,35.6392,35.6474,35.6311,35.6351,8900.0
2009-12-15 11:10:00,87.51,87.54,87.51,87.52,7000.0,35.6351,35.6474,35.6351,35.6392,7000.0
2009-12-15 11:20:00,87.52,87.52,87.5,87.51,8800.0,35.6392,35.6392,35.6311,35.6351,8800.0
2009-12-15 11:30:00,87.52,87.52,87.48,87.51,4800.0,35.6392,35.6392,35.6229,35.6351,4800.0
2009-12-15 11:40:00,87.51,87.55,87.5,87.55,9200.0,35.6351,35.6514,35.6311,35.6514,9200.0
2009-12-15 11:50:00,87.55,87.63,87.55,87.63,21100.0,35.6514,35.684,35.6514,35.684,21100.0
2009-12-15 12:00:00,87.63,87.63,87.62,87.63,6100.0,35.684,35.684,35.6799,35.684,6100.0
2009-12-15 12:10:00,87.63,87.63,87.61,87.62,5800.0,35.684,35.684,35.6759,35.6799,5800.0
2009-12-15 12:20:00,87.62,87.63,87.61,87.62,5400.0,35.6799,35.684,35.6759,35.6799,5400.0
2009-12-15 12:30:00,87.61,87.63,87.61,87.63,8400.0,35.6759,35.684,35.6759,35.684,8400.0
2009-12-15 12:40:00,87.62,87.63,87.61,87.62,5600.0,35.6799,35.684,35.6759,35.6799,5600.0
2009-12-15 12:50:00,87.61,87.63,87.61,87.62,4400.0,35.6759,35.684,35.6759,35.6799,4400.0
2009-12-15 13:00:00,87.61,87.63,87.6,87.63,11500.0,35.6759,35.684,35.6718,35.684,11500.0
2009-12-15 13:10:00,87.63,87.63,87.61,87.61,4300.0,35.684,35.684,35.6759,35.6759,4300.0
2009-12-15 13:20:00,87.61,87.61,87.58,87.6,4900.0,35.6759,35.6759,35.6636,35.6718,4900.0
2009-12-15 13:30:00,87.58,87.61,87.57,87.57,4000.0,35.6636,35.6759,35.6596,35.6596,4000.0
2009-12-15 13:40:00,87.59,87.63,87.58,87.62,4600.0,35.6677,35.684,35.6636,35.6799,4600.0
2009-12-15 13:50:00,87.61,87.63,87.59,87.63,8500.0,35.6759,35.684,35.6677,35.684,8500.0
2009-12-15 14:00:00,87.63,87.63,87.58,87.62,13300.0,35.684,35.684,35.6636,35.6799,13300.0
2009-12-15 14:10:00,87.61,87.62,87.59,87.61,13000.0,35.6759,35.6799,35.6677,35.6759,13000.0
2009-12-15 14:20:00,87.62,87.62,87.59,87.61,15100.0,35.6799,35.6799,35.6677,35.6759,15100.0
2009-12-15 14:30:00,87.62,87.62,87.6,87.61,10700.0,35.6799,35.6799,35.6718,35.6759,10700.0
2009-12-15 14:40:00,87.6,87.62,87.57,87.61,14000.0,35.6718,35.6799,35.6596,35.6759,14000.0
2009-12-15 14:50:00,87.63,87.63,87.53,87.54,10900.0,35.684,35.684,35.6433,35.6474,10900.0
2009-12-15 15:00:00,87.5,87.63,87.49,87.61,14800.0,35.6311,35.684,35.627,35.6759,14800.0
2009-12-15 15:10:00,87.61,87.63,87.6,87.61,9300.0,35.6759,35.684,35.6718,35.6759,9300.0
2009-12-15 15:20:00,87.61,87.62,87.51,87.53,9700.0,35.6759,35.6799,35.6351,35.6433,9700.0
2009-12-15 15:30:00,87.54,87.54,87.44,87.44,21600.0,35.6474,35.6474,35.6066,35.6066,21600.0
2009-12-15 15:40:00,87.47,87.49,87.35,87.38,21700.0,35.6189,35.627,35.57,35.5822,21700.0
2009-12-15 15:50:00,87.4,87.52,87.37,87.52,25000.0,35.5903,35.6392,35.5781,35.6392,25000.0
2009-12-16 09:30:00,87.75,87.76,87.31,87.75,26700.0,35.7329,35.7369,35.5537,35.7329,26700.0
2009-12-16 09:40:00,87.75,87.75,87.69,87.69,14900.0,35.7329,35.7329,35.7084,35.7084,14900.0
2009-12-16 09:50:00,87.74,87.79,87.7,87.76,18300.0,35.7288,35.7492,35.7125,35.7369,18300.0
2009-12-16 10:00:00,87.77,87.78,87.72,87.76,4300.0,35.741,35.7451,35.7207,35.7369,4300.0
2009-12-16 10:10:00,87.75,87.77,87.7,87.71,4800.0,35.7329,35.741,35.7125,35.7166,4800.0
2009-12-16 10:20:00,87.68,87.68,87.65,87.68,5700.0,35.7044,35.7044,35.6922,35.7044,5700.0
2009-12-16 10:30:00,87.68,87.69,87.66,87.69,3800.0,35.7044,35.7084,35.6962,35.7084,3800.0
2009-12-16 10:40:00,87.68,87.77,87.68,87.75,137500.0,35.7044,35.741,35.7044,35.7329,137500.0
2009-12-16 10:50:00,87.77,87.77,87.73,87.75,4700.0,35.741,35.741,35.7247,35.7329,4700.0
2009-12-16 11:00:00,87.78,87.78,87.72,87.73,6200.0,35.7451,35.7451,35.7207,35.7247,6200.0
2009-12-16 11:10:00,87.73,87.77,87.71,87.74,12800.0,35.7247,35.741,35.7166,35.7288,12800.0
2009-12-16 11:20:00,87.75,87.75,87.74,87.75,5800.0,35.7329,35.7329,35.7288,35.7329,5800.0
2009-12-16 11:30:00,87.75,87.76,87.73,87.75,29000.0,35.7329,35.7369,35.7247,35.7329,29000.0
2009-12-16 11:40:00,87.74,87.76,87.74,87.76,4300.0,35.7288,35.7369,35.7288,35.7369,4300.0
2009-12-16 11:50:00,87.75,87.76,87.74,87.75,5200.0,35.7329,35.7369,35.7288,35.7329,5200.0
2009-12-16 12:00:00,87.76,87.76,87.75,87.75,8200.0,35.7369,35.7369,35.7329,35.7329,8200.0
2009-12-16 12:10:00,87.76,87.76,87.72,87.75,12300.0,35.7369,35.7369,35.7207,35.7329,12300.0
2009-12-16 12:20:00,87.75,87.76,87.74,87.75,18100.0,35.7329,35.7369,35.7288,35.7329,18100.0
2009-12-16 12:30:00,87.75,87.76,87.74,87.75,5200.0,35.7329,35.7369,35.7288,35.7329,5200.0
2009-12-16 12:40:00,87.75,87.76,87.74,87.75,5500.0,35.7329,35.7369,35.7288,35.7329,5500.0
2009-12-16 12:50:00,87.74,87.76,87.74,87.75,5400.0,35.7288,35.7369,35.7288,35.7329,5400.0
2009-12-16 13:00:00,87.75,87.76,87.74,87.74,3400.0,35.7329,35.7369,35.7288,35.7288,3400.0
2009-12-16 13:10:00,87.75,87.76,87.71,87.74,9600.0,35.7329,35.7369,35.7166,35.7288,9600.0
2009-12-16 13:20:00,87.74,87.75,87.73,87.75,6100.0,35.7288,35.7329,35.7247,35.7329,6100.0
2009-12-16 13:30:00,87.75,87.76,87.74,87.75,2700.0,35.7329,35.7369,35.7288,35.7329,2700.0
2009-12-16 13:40:00,87.75,87.76,87.74,87.75,3200.0,35.7329,35.7369,35.7288,35.7329,3200.0
2009-12-16 13:50:00,87.75,87.75,87.72,87.72,12000.0,35.7329,35.7329,35.7207,35.7207,12000.0
2009-12-16 14:00:00,87.75,87.76,87.69,87.75,24600.0,35.7329,35.7369,35.7084,35.7329,24600.0
2009-12-16 14:10:00,87.75,87.77,87.72,87.75,23700.0,35.7329,35.741,35.7207,35.7329,23700.0
2009-12-16 14:20:00,87.75,87.76,87.72,87.73,6900.0,35.7329,35.7369,35.7207,35.7247,6900.0
2009-12-16 14:30:00,87.73,87.74,87.69,87.73,9100.0,35.7247,35.7288,35.7084,35.7247,9100.0
2009-12-16 14:40:00,87.73,87.74,87.72,87.74,10900.0,35.7247,35.7288,35.7207,35.7288,10900.0
2009-12-16 14:50:00,87.74,87.74,87.73,87.74,3900.0,35.7288,35.7288,35.7247,35.7288,3900.0
2009-12-16 15:00:00,87.74,87.74,87.7,87.73,15300.0,35.7288,35.7288,35.7125,35.7247,15300.0
2009-12-16 15:10:00,87.73,87.76,87.72,87.73,20700.0,35.7247,35.7369,35.7207,35.7247,20700.0
2009-12-16 15:20:00,87.75,87.76,87.73,87.75,11900.0,35.7329,35.7369,35.7247,35.7329,11900.0
2009-12-16 15:30:00,87.75,87.76,87.74,87.75,21600.0,35.7329,35.7369,35.7288,35.7329,21600.0
2009-12-16 15:40:00,87.75,87.76,87.74,87.75,51200.0,35.7329,35.7369,35.7288,35.7329,51200.0
2009-12-16 15:50:00,87.75,87.75,87.74,87.74,23200.0,35.7329,35.7329,35.7288,35.7288,23200.0
2009-12-17 09:30:00,87.6,87.8,87.49,87.65,12600.0,35.6718,35.7532,35.627,35.6922,12600.0
2009-12-17 09:40:00,87.61,87.65,87.56,87.6,4500.0,35.6759,35.6922,35.6555,35.6718,4500.0
2009-12-17 09:50:00,87.59,87.65,87.59,87.64,2700.0,35.6677,35.6922,35.6677,35.6881,2700.0
2009-12-17 10:00:00,87.64,87.64,87.61,87.63,2700.0,35.6881,35.6881,35.6759,35.684,2700.0
2009-12-17 10:10:00,87.63,87.69,87.61,87.68,15000.0,35.684,35.7084,35.6759,35.7044,15000.0
2009-12-17 10:20:00,87.68,87.75,87.68,87.75,4600.0,35.7044,35.7329,35.7044,35.7329,4600.0
2009-12-17 10:30:00,87.74,87.77,87.71,87.77,7900.0,35.7288,35.741,35.7166,35.741,7900.0
2009-12-17 10:40:00,87.77,87.78,87.72,87.75,6900.0,35.741,35.7451,35.7207,35.7329,6900.0
2009-12-17 10:50:00,87.72,87.76,87.66,87.7,4100.0,35.7207,35.7369,35.6962,35.7125,4100.0
2009-12-17 11:00:00,87.73,87.75,87.7,87.73,8900.0,35.7247,35.7329,35.7125,35.7247,8900.0
2009-12-17 11:10:00,87.73,87.75,87.71,87.73,5200.0,35.7247,35.7329,35.7166,35.7247,5200.0
2009-12-17 11:20:00,87.73,87.76,87.73,87.75,4400.0,35.7247,35.7369,35.7247,35.7329,4400.0
2009-12-17 11:30:00,87.75,87.77,87.74,87.77,4000.0,35.7329,35.741,35.7288,35.741,4000.0
2009-12-17 11:40:00,87.77,87.77,87.74,87.75,5000.0,35.741,35.741,35.7288,35.7329,5000.0
2009-12-17 11:50:00,87.74,87.75,87.71,87.71,6900.0,35.7288,35.7329,35.7166,35.7166,6900.0
2009-12-17 12:00:00,87.73,87.76,87.71,87.73,5500.0,35.7247,35.7369,35.7166,35.7247,5500.0
2009-12-17 12:10:00,87.74,87.75,87.72,87.75,2100.0,35.7288,35.7329,35.7207,35.7329,2100.0
2009-12-17 12:20:00,87.75,87.75,87.74,87.75,3600.0,35.7329,35.7329,35.7288,35.7329,3600.0
2009-12-17 12:30:00,87.74,87.75,87.63,87.63,8700.0,35.7288,35.7329,35.684,35.684,8700.0
2009-12-17 12:40:00,87.62,87.62,87.56,87.57,6300.0,35.6799,35.6799,35.6555,35.6596,6300.0
2009-12-17 12:50:00,87.58,87.6,87.56,87.56,12400.0,35.6636,35.6718,35.6555,35.6555,12400.0
2009-12-17 13:00:00,87.56,87.64,87.56,87.63,10700.0,35.6555,35.6881,35.6555,35.684,10700.0
2009-12-17 13:10:00,87.65,87.68,87.63,87.65,18100.0,35.6922,35.7044,35.684,35.6922,18100.0
2009-12-17 13:20:00,87.67,87.67,87.64,87.66,4700.0,35.7003,35.7003,35.6881,35.6962,4700.0
2009-12-17 13:30:00,87.64,87.67,87.63,87.64,3700.0,35.6881,35.7003,35.684,35.6881,3700.0
2009-12-17 13:40:00,87.64,87.67,87.64,87.66,4700.0,35.6881,35.7003,35.6881,35.6962,4700.0
2009-12-17 13:50:00,87.68,87.68,87.61,87.66,4900.0,35.7044,35.7044,35.6759,35.6962,4900.0
2009-12-17 14:00:00,87.65,87.65,87.62,87.64,1400.0,35.6922,35.6922,35.6799,35.6881,1400.0
2009-12-17 14:10:00,87.62,87.65,87.62,87.62,2800.0,35.6799,35.6922,35.6799,35.6799,2800.0
2009-12-17 14:20:00,87.64,87.66,87.63,87.64,2700.0,35.6881,35.6962,35.684,35.6881,2700.0
2009-12-17 14:30:00,87.64,87.68,87.64,87.68,31100.0,35.6881,35.7044,35.6881,35.7044,31100.0
2009-12-17 14:40:00,87.68,87.72,87.67,87.71,10100.0,35.7044,35.7207,35.7003,35.7166,10100.0
2009-12-17 14:50:00,87.71,87.72,87.67,87.67,10800.0,35.7166,35.7207,35.7003,35.7003,10800.0
2009-12-17 15:00:00,87.67,87.71,87.66,87.7,7900.0,35.7003,35.7166,35.6962,35.7125,7900.0
2009-12-17 15:10:00,87.69,87.72,87.69,87.71,9500.0,35.7084,35.7207,35.7084,35.7166,9500.0
2009-12-17 15:20:00,87.7,87.72,87.66,87.72,14900.0,35.7125,35.7207,35.6962,35.7207,14900.0
2009-12-17 15:30:00,87.69,87.7,87.63,87.63,10400.0,35.7084,35.7125,35.684,35.684,10400.0
2009-12-17 15:40:00,87.63,87.63,87.55,87.56,13200.0,35.684,35.684,35.6514,35.6555,13200.0
2009-12-17 15:50:00,87.56,87.72,87.55,87.7,30800.0,35.6555,35.7207,35.6514,35.7125,30800.0
2009-12-18 09:30:00,87.78,87.83,87.69,87.75,22800.0,35.7451,35.7655,35.7084,35.7329,22800.0
2009-12-18 09:40:00,87.75,87.78,87.68,87.78,6900.0,35.7329,35.7451,35.7044,35.7451,6900.0
2009-12-18 09:50:00,87.73,87.78,87.69,87.75,4500.0,35.7247,35.7451,35.7084,35.7329,4500.0
2009-12-18 10:00:00,87.69,87.75,87.68,87.7,16200.0,35.7084,35.7329,35.7044,35.7125,16200.0
2009-12-18 10:10:00,87.71,87.75,87.71,87.71,3100.0,35.7166,35.7329,35.7166,35.7166,3100.0
2009-12-18 10:20:00,87.71,87.74,87.71,87.73,3600.0,35.7166,35.7288,35.7166,35.7247,3600.0
2009-12-18 10:30:00,87.72,87.75,87.72,87.75,11800.0,35.7207,35.7329,35.7207,35.7329,11800.0
2009-12-18 10:40:00,87.74,87.74,87.68,87.69,17200.0,35.7288,35.7288,35.7044,35.7084,17200.0
2009-12-18 10:50:00,87.69,87.75,87.67,87.73,7400.0,35.7084,35.7329,35.7003,35.7247,7400.0
2009-12-18 11:00:00,87.74,87.75,87.7,87.72,5500.0,35.7288,35.7329,35.7125,35.7207,5500.0
2009-12-18 11:10:00,87.71,87.71,87.66,87.7,5700.0,35.7166,35.7166,35.6962,35.7125,5700.0
2009-12-18 11:20:00,87.7,87.71,87.68,87.68,2900.0,35.7125,35.7166,35.7044,35.7044,2900.0
2009-12-18 11:30:00,87.67,87.7,87.61,87.7,10100.0,35.7003,35.7125,35.6759,35.7125,10100.0
2009-12-18 11:40:00,87.67,87.71,87.67,87.7,4700.0,35.7003,35.7166,35.7003,35.7125,4700.0
2009-12-18 11:50:00,87.71,87.71,87.68,87.7,3900.0,35.7166,35.7166,35.7044,35.7125,3900.0
2009-12-18 12:00:00,87.7,87.72,87.66,87.67,4800.0,35.7125,35.7207,35.6962,35.7003,4800.0
2009-12-18 12:10:00,87.68,87.68,87.67,87.67,3000.0,35.7044,35.7044,35.7003,35.7003,3000.0
2009-12-18 12:20:00,87.67,87.68,87.62,87.62,2600.0,35.7003,35.7044,35.6799,35.6799,2600.0
2009-12-18 12:30:00,87.64,87.65,87.64,87.64,1500.0,35.6881,35.6922,35.6881,35.6881,1500.0
2009-12-18 12:40:00,87.64,87.72,87.64,87.7,9300.0,35.6881,35.7207,35.6881,35.7125,9300.0
2009-12-18 12:50:00,87.7,87.72,87.69,87.69,2500.0,35.7125,35.7207,35.7084,35.7084,2500.0
2009-12-18 13:00:00,87.7,87.73,87.69,87.7,3900.0,35.7125,35.7247,35.7084,35.7125,3900.0
2009-12-18 13:10:00,87.7,87.71,87.69,87.71,5300.0,35.7125,35.7166,35.7084,35.7166,5300.0
2009-12-18 13:20:00,87.7,87.71,87.69,87.69,5800.0,35.7125,35.7166,35.7084,35.7084,5800.0
2009-12-18 13:30:00,87.69,87.71,87.69,87.71,3000.0,35.7084,35.7166,35.7084,35.7166,3000.0
2009-12-18 13:40:00,87.71,87.71,87.69,87.7,2000.0,35.7166,35.7166,35.7084,35.7125,2000.0
2009-12-18 13:50:00,87.7,87.71,87.67,87.71,7300.0,35.7125,35.7166,35.7003,35.7166,7300.0
2009-12-18 14:00:00,87.7,87.71,87.67,87.7,6900.0,35.7125,35.7166,35.7003,35.7125,6900.0
2009-12-18 14:10:00,87.69,87.71,87.69,87.71,7400.0,35.7084,35.7166,35.7084,35.7166,7400.0
2009-12-18 14:20:00,87.71,87.71,87.67,87.67,21500.0,35.7166,35.7166,35.7003,35.7003,21500.0
2009-12-18 14:30:00,87.67,87.7,87.67,87.7,3200.0,35.7003,35.7125,35.7003,35.7125,3200.0
2009-12-18 14:40:00,87.69,87.7,87.69,87.7,4600.0,35.7084,35.7125,35.7084,35.7125,4600.0
2009-12-18 14:50:00,87.7,87.7,87.69,87.69,2600.0,35.7125,35.7125,35.7084,35.7084,2600.0
2009-12-18 15:00:00,87.7,87.7,87.69,87.69,3400.0,35.7125,35.7125,35.7084,35.7084,3400.0
2009-12-18 15:10:00,87.69,87.7,87.68,87.7,8900.0,35.7084,35.7125,35.7044,35.7125,8900.0
2009-12-18 15:20:00,87.69,87.7,87.69,87.7,3200.0,35.7084,35.7125,35.7084,35.7125,3200.0
2009-12-18 15:30:00,87.7,87.7,87.68,87.69,9200.0,35.7125,35.7125,35.7044,35.7084,9200.0
2009-12-18 15:40:00,87.69,87.69,87.63,87.64,7900.0,35.7084,35.7084,35.684,35.6881,7900.0
2009-12-18 15:50:00,87.64,87.69,87.62,87.68,9000.0,35.6881,35.7084,35.6799,35.7044,9000.0
2009-12-21 09:30:00,87.81,87.82,87.65,87.8,59300.0,35.7573,35.7614,35.6922,35.7532,59300.0
2009-12-21 09:40:00,87.78,87.81,87.78,87.78,11600.0,35.7451,35.7573,35.7451,35.7451,11600.0
2009-12-21 09:50:00,87.78,87.83,87.78,87.78,14700.0,35.7451,35.7655,35.7451,35.7451,14700.0
2009-12-21 10:00:00,87.77,87.8,87.77,87.8,6200.0,35.741,35.7532,35.741,35.7532,6200.0
2009-12-21 10:10:00,87.77,87.86,87.77,87.86,9900.0,35.741,35.7777,35.741,35.7777,9900.0
2009-12-21 10:20:00,87.83,87.86,87.82,87.83,6500.0,35.7655,35.7777,35.7614,35.7655,6500.0
2009-12-21 10:30:00,87.88,87.88,87.84,87.85,7700.0,35.7858,35.7858,35.7695,35.7736,7700.0
2009-12-21 10:40:00,87.86,87.86,87.83,87.84,7000.0,35.7777,35.7777,35.7655,35.7695,7000.0
2009-12-21 10:50:00,87.86,87.86,87.81,87.81,11100.0,35.7777,35.7777,35.7573,35.7573,11100.0
2009-12-21 11:00:00,87.8,87.82,87.78,87.78,3600.0,35.7532,35.7614,35.7451,35.7451,3600.0
2009-12-21 11:10:00,87.8,87.85,87.8,87.84,4300.0,35.7532,35.7736,35.7532,35.7695,4300.0
2009-12-21 11:20:00,87.82,87.86,87.82,87.84,7800.0,35.7614,35.7777,35.7614,35.7695,7800.0
2009-12-21 11:30:00,87.86,87.86,87.84,87.85,6000.0,35.7777,35.7777,35.7695,35.7736,6000.0
2009-12-21 11:40:00,87.85,87.85,87.75,87.84,10900.0,35.7736,35.7736,35.7329,35.7695,10900.0
2009-12-21 11:50:00,87.82,87.84,87.79,87.81,12300.0,35.7614,35.7695,35.7492,35.7573,12300.0
2009-12-21 12:00:00,87.82,87.85,87.78,87.85,30900.0,35.7614,35.7736,35.7451,35.7736,30900.0
2009-12-21 12:10:00,87.85,87.89,87.84,87.89,17800.0,35.7736,35.7899,35.7695,35.7899,17800.0
2009-12-21 12:20:00,87.89,87.89,87.86,87.88,34400.0,35.7899,35.7899,35.7777,35.7858,34400.0
2009-12-21 12:30:00,87.87,87.9,87.84,87.88,23300.0,35.7817,35.794,35.7695,35.7858,23300.0
2009-12-21 12:40:00,87.88,87.89,87.85,87.88,4100.0,35.7858,35.7899,35.7736,35.7858,4100.0
2009-12-21 12:50:00,87.88,87.88,87.85,87.85,13800.0,35.7858,35.7858,35.7736,35.7736,13800.0
2009-12-21 13:00:00,87.86,87.88,87.85,87.88,6500.0,35.7777,35.7858,35.7736,35.7858,6500.0
2009-12-21 13:10:00,87.87,87.92,87.86,87.92,60500.0,35.7817,35.8021,35.7777,35.8021,60500.0
2009-12-21 13:20:00,87.92,87.93,87.91,87.91,9800.0,35.8021,35.8062,35.798,35.798,9800.0
2009-12-21 13:30:00,87.92,87.92,87.87,87.87,7500.0,35.8021,35.8021,35.7817,35.7817,7500.0
2009-12-21 13:40:00,87.9,87.91,87.87,87.88,3900.0,35.794,35.798,35.7817,35.7858,3900.0
2009-12-21 13:50:00,87.9,87.93,87.9,87.93,48900.0,35.794,35.8062,35.794,35.8062,48900.0
2009-12-21 14:00:00,87.93,87.94,87.91,87.91,19600.0,35.8062,35.8102,35.798,35.798,19600.0
2009-12-21 14:10:00,87.93,87.94,87.89,87.93,10400.0,35.8062,35.8102,35.7899,35.8062,10400.0
2009-12-21 14:20:00,87.93,87.93,87.9,87.91,6900.0,35.8062,35.8062,35.794,35.798,6900.0
2009-12-21 14:30:00,87.92,87.94,87.9,87.9,10400.0,35.8021,35.8102,35.794,35.794,10400.0
2009-12-21 14:40:00,87.94,87.94,87.92,87.94,5600.0,35.8102,35.8102,35.8021,35.8102,5600.0
2009-12-21 14:50:00,87.94,87.94,87.9,87.9,39300.0,35.8102,35.8102,35.794,35.794,39300.0
2009-12-21 15:00:00,87.91,87.93,87.9,87.9,19300.0,35.798,35.8062,35.794,35.794,19300.0
2009-12-21 15:10:00,87.91,87.92,87.89,87.89,8200.0,35.798,35.8021,35.7899,35.7899,8200.0
2009-12-21 15:20:00,87.9,87.91,87.89,87.89,11700.0,35.794,35.798,35.7899,35.7899,11700.0
2009-12-21 15:30:00,87.89,87.9,87.89,87.89,20900.0,35.7899,35.794,35.7899,35.7899,20900.0
2009-12-21 15:40:00,87.88,87.9,87.88,87.9,6400.0,35.7858,35.794,35.7858,35.794,6400.0
2009-12-21 15:50:00,87.9,87.9,87.86,87.9,27100.0,35.794,35.794,35.7777,35.794,27100.0
2009-12-22 09:30:00,88.0,88.12,87.95,88.02,29400.0,35.8347,35.8835,35.8143,35.8428,29400.0
2009-12-22 09:40:00,87.99,87.99,87.92,87.97,4300.0,35.8306,35.8306,35.8021,35.8225,4300.0
2009-12-22 09:50:00,87.92,87.96,87.9,87.9,9100.0,35.8021,35.8184,35.794,35.794,9100.0
2009-12-22 10:00:00,87.93,87.93,87.87,87.9,5200.0,35.8062,35.8062,35.7817,35.794,5200.0
2009-12-22 10:10:00,87.89,87.9,87.89,87.89,5300.0,35.7899,35.794,35.7899,35.7899,5300.0
2009-12-22 10:20:00,87.9,87.94,87.89,87.93,5800.0,35.794,35.8102,35.7899,35.8062,5800.0
2009-12-22 10:30:00,87.93,87.97,87.93,87.93,19800.0,35.8062,35.8225,35.8062,35.8062,19800.0
2009-12-22 10:40:00,87.91,87.95,87.9,87.94,8300.0,35.798,35.8143,35.794,35.8102,8300.0
2009-12-22 10:50:00,87.92,87.96,87.9,87.93,6500.0,35.8021,35.8184,35.794,35.8062,6500.0
2009-12-22 11:00:00,87.94,88.01,87.94,87.98,16900.0,35.8102,35.8387,35.8102,35.8265,16900.0
2009-12-22 11:10:00,87.96,87.97,87.9,87.94,8000.0,35.8184,35.8225,35.794,35.8102,8000.0
2009-12-22 11:20:00,87.93,88.01,87.93,88.01,15400.0,35.8062,35.8387,35.8062,35.8387,15400.0
2009-12-22 11:30:00,87.95,88.0,87.92,87.96,9400.0,35.8143,35.8347,35.8021,35.8184,9400.0
2009-12-22 11:40:00,87.96,87.96,87.91,87.91,5600.0,35.8184,35.8184,35.798,35.798,5600.0
2009-12-22 11:50:00,87.95,88.01,87.91,87.96,7400.0,35.8143,35.8387,35.798,35.8184,7400.0
2009-12-22 12:00:00,87.98,88.0,87.91,87.91,4100.0,35.8265,35.8347,35.798,35.798,4100.0
2009-12-22 12:10:00,87.91,87.98,87.91,87.94,6500.0,35.798,35.8265,35.798,35.8102,6500.0
2009-12-22 12:20:00,87.98,87.98,87.93,87.96,2100.0,35.8265,35.8265,35.8062,35.8184,2100.0
2009-12-22 12:30:00,87.93,88.01,87.91,88.01,8300.0,35.8062,35.8387,35.798,35.8387,8300.0
2009-12-22 12:40:00,88.01,88.01,87.95,88.0,5600.0,35.8387,35.8387,35.8143,35.8347,5600.0
2009-12-22 12:50:00,88.01,88.01,87.98,87.99,13600.0,35.8387,35.8387,35.8265,35.8306,13600.0
2009-12-22 13:00:00,87.98,88.01,87.96,87.99,4300.0,35.8265,35.8387,35.8184,35.8306,4300.0
2009-12-22 13:10:00,87.99,88.04,87.99,87.99,6300.0,35.8306,35.851,35.8306,35.8306,6300.0
2009-12-22 13:20:00,88.0,88.03,87.95,87.98,13800.0,35.8347,35.8469,35.8143,35.8265,13800.0
2009-12-22 13:30:00,88.02,88.02,87.98,87.99,7100.0,35.8428,35.8428,35.8265,35.8306,7100.0
2009-12-22 13:40:00,87.98,88.02,87.98,88.02,6600.0,35.8265,35.8428,35.8265,35.8428,6600.0
2009-12-22 13:50:00,87.99,88.04,87.99,88.03,14800.0,35.8306,35.851,35.8306,35.8469,14800.0
2009-12-22 14:00:00,88.03,88.04,88.02,88.03,16500.0,35.8469,35.851,35.8428,35.8469,16500.0
2009-12-22 14:10:00,88.02,88.03,88.02,88.03,4000.0,35.8428,35.8469,35.8428,35.8469,4000.0
2009-12-22 14:20:00,88.03,88.05,88.03,88.05,16200.0,35.8469,35.855,35.8469,35.855,16200.0
2009-12-22 14:30:00,88.04,88.05,88.04,88.05,5400.0,35.851,35.855,35.851,35.855,5400.0
2009-12-22 14:40:00,88.05,88.05,88.04,88.05,4200.0,35.855,35.855,35.851,35.855,4200.0
2009-12-22 14:50:00,88.05,88.05,88.04,88.05,5200.0,35.855,35.855,35.851,35.855,5200.0
2009-12-22 15:00:00,88.05,88.05,88.04,88.05,3400.0,35.855,35.855,35.851,35.855,3400.0
2009-12-22 15:10:00,88.05,88.05,88.04,88.05,3600.0,35.855,35.855,35.851,35.855,3600.0
2009-12-22 15:20:00,88.05,88.06,88.04,88.04,5200.0,35.855,35.8591,35.851,35.851,5200.0
2009-12-22 15:30:00,88.05,88.05,88.04,88.05,11200.0,35.855,35.855,35.851,35.855,11200.0
2009-12-22 15:40:00,88.05,88.05,88.04,88.05,13100.0,35.855,35.855,35.851,35.855,13100.0
2009-12-22 15:50:00,88.05,88.1,88.01,88.1,39400.0,35.855,35.8754,35.8387,35.8754,39400.0
2009-12-23 09:30:00,88.15,88.2,88.12,88.2,27700.0,35.8958,35.9161,35.8835,35.9161,27700.0
2009-12-23 09:40:00,88.2,88.24,88.16,88.22,8000.0,35.9161,35.9324,35.8998,35.9243,8000.0
2009-12-23 09:50:00,88.24,88.29,88.22,88.26,6900.0,35.9324,35.9528,35.9243,35.9406,6900.0
2009-12-23 10:00:00,88.26,88.28,88.24,88.27,9600.0,35.9406,35.9487,35.9324,35.9446,9600.0
2009-12-23 10:10:00,88.24,88.27,88.22,88.26,5800.0,35.9324,35.9446,35.9243,35.9406,5800.0
2009-12-23 10:20:00,88.26,88.27,88.23,88.26,9000.0,35.9406,35.9446,35.9283,35.9406,9000.0
2009-12-23 10:30:00,88.26,88.27,88.23,88.23,6300.0,35.9406,35.9446,35.9283,35.9283,6300.0
2009-12-23 10:40:00,88.24,88.27,88.24,88.26,6800.0,35.9324,35.9446,35.9324,35.9406,6800.0
2009-12-23 10:50:00,88.26,88.28,88.26,88.28,3300.0,35.9406,35.9487,35.9406,35.9487,3300.0
2009-12-23 11:00:00,88.26,88.32,88.26,88.32,20800.0,35.9406,35.965,35.9406,35.965,20800.0
2009-12-23 11:10:00,88.32,88.37,88.32,88.35,5400.0,35.965,35.9853,35.965,35.9772,5400.0
2009-12-23 11:20:00,88.34,88.35,88.17,88.2,16000.0,35.9731,35.9772,35.9039,35.9161,16000.0
2009-12-23 11:30:00,88.2,88.27,88.19,88.26,12900.0,35.9161,35.9446,35.912,35.9406,12900.0
2009-12-23 11:40:00,88.26,88.27,88.22,88.25,15400.0,35.9406,35.9446,35.9243,35.9365,15400.0
2009-12-23 11:50:00,88.24,88.3,88.24,88.29,15700.0,35.9324,35.9568,35.9324,35.9528,15700.0
2009-12-23 12:00:00,88.3,88.31,88.26,88.31,15200.0,35.9568,35.9609,35.9406,35.9609,15200.0
2009-12-23 12:10:00,88.3,88.3,88.28,88.3,10200.0,35.9568,35.9568,35.9487,35.9568,10200.0
2009-12-23 12:20:00,88.3,88.31,88.29,88.3,11000.0,35.9568,35.9609,35.9528,35.9568,11000.0
2009-12-23 12:30:00,88.3,88.3,88.29,88.3,3500.0,35.9568,35.9568,35.9528,35.9568,3500.0
2009-12-23 12:40:00,88.29,88.32,88.29,88.32,5400.0,35.9528,35.965,35.9528,35.965,5400.0
2009-12-23 12:50:00,88.32,88.32,88.3,88.32,7000.0,35.965,35.965,35.9568,35.965,7000.0
2009-12-23 13:00:00,88.32,88.35,88.3,88.34,6200.0,35.965,35.9772,35.9568,35.9731,6200.0
2009-12-23 13:10:00,88.35,88.35,88.34,88.34,11500.0,35.9772,35.9772,35.9731,35.9731,11500.0
2009-12-23 13:20:00,88.35,88.38,88.33,88.35,9000.0,35.9772,35.9894,35.9691,35.9772,9000.0
2009-12-23 13:30:00,88.34,88.38,88.34,88.37,1900.0,35.9731,35.9894,35.9731,35.9853,1900.0
2009-12-23 13:40:00,88.36,88.37,88.28,88.3,8000.0,35.9813,35.9853,35.9487,35.9568,8000.0
2009-12-23 13:50:00,88.31,88.37,88.31,88.37,6300.0,35.9609,35.9853,35.9609,35.9853,6300.0
2009-12-23 14:00:00,88.36,88.4,88.34,88.4,12300.0,35.9813,35.9976,35.9731,35.9976,12300.0
2009-12-23 14:10:00,88.4,88.4,88.37,88.37,7800.0,35.9976,35.9976,35.9853,35.9853,7800.0
2009-12-23 14:20:00,88.39,88.4,88.38,88.4,11000.0,35.9935,35.9976,35.9894,35.9976,11000.0
2009-12-23 14:30:00,88.39,88.4,88.38,88.39,5300.0,35.9935,35.9976,35.9894,35.9935,5300.0
2009-12-23 14:40:00,88.39,88.45,88.38,88.44,9900.0,35.9935,36.0179,35.9894,36.0139,9900.0
2009-12-23 14:50:00,88.45,88.45,88.43,88.45,10800.0,36.0179,36.0179,36.0098,36.0179,10800.0
2009-12-23 15:00:00,88.43,88.45,88.42,88.42,20600.0,36.0098,36.0179,36.0057,36.0057,20600.0
2009-12-23 15:10:00,88.42,88.43,88.38,88.42,14500.0,36.0057,36.0098,35.9894,36.0057,14500.0
2009-12-23 15:20:00,88.42,88.42,88.24,88.28,16500.0,36.0057,36.0057,35.9324,35.9487,16500.0
2009-12-23 15:30:00,88.27,88.33,88.24,88.33,1900.0,35.9446,35.9691,35.9324,35.9691,1900.0
2009-12-23 15:40:00,88.34,88.36,88.32,88.35,3200.0,35.9731,35.9813,35.965,35.9772,3200.0
2009-12-23 15:50:00,88.34,88.42,88.27,88.32,38000.0,35.9731,36.0057,35.9446,35.965,38000.0
2009-12-24 09:30:00,88.39,88.48,88.3,88.4,9600.0,35.9935,36.0301,35.9568,35.9976,9600.0
2009-12-24 09:40:00,88.41,88.42,88.4,88.42,3400.0,36.0016,36.0057,35.9976,36.0057,3400.0
2009-12-24 09:50:00,88.42,88.49,88.4,88.44,6100.0,36.0057,36.0342,35.9976,36.0139,6100.0
2009-12-24 10:00:00,88.49,88.49,88.45,88.48,3600.0,36.0342,36.0342,36.0179,36.0301,3600.0
2009-12-24 10:10:00,88.47,88.49,88.46,88.47,15100.0,36.0261,36.0342,36.022,36.0261,15100.0
2009-12-24 10:20:00,88.47,88.48,88.46,88.46,5600.0,36.0261,36.0301,36.022,36.022,5600.0
2009-12-24 10:30:00,88.48,88.48,88.46,88.48,9700.0,36.0301,36.0301,36.022,36.0301,9700.0
2009-12-24 10:40:00,88.46,88.48,88.46,88.47,5400.0,36.022,36.0301,36.022,36.0261,5400.0
2009-12-24 10:50:00,88.47,88.48,88.46,88.47,7100.0,36.0261,36.0301,36.022,36.0261,7100.0
2009-12-24 11:00:00,88.47,88.52,88.46,88.48,11800.0,36.0261,36.0464,36.022,36.0301,11800.0
2009-12-24 11:10:00,88.51,88.53,88.5,88.5,5400.0,36.0424,36.0505,36.0383,36.0383,5400.0
2009-12-24 11:20:00,88.51,88.55,88.5,88.55,7800.0,36.0424,36.0586,36.0383,36.0586,7800.0
2009-12-24 11:30:00,88.55,88.55,88.52,88.55,6400.0,36.0586,36.0586,36.0464,36.0586,6400.0
2009-12-24 11:40:00,88.54,88.56,88.51,88.56,7700.0,36.0546,36.0627,36.0424,36.0627,7700.0
2009-12-24 11:50:00,88.56,88.61,88.56,88.59,9700.0,36.0627,36.0831,36.0627,36.0749,9700.0
2009-12-24 12:00:00,88.58,88.65,88.58,88.65,4200.0,36.0709,36.0994,36.0709,36.0994,4200.0
2009-12-24 12:10:00,88.65,88.65,88.62,88.64,9200.0,36.0994,36.0994,36.0871,36.0953,9200.0
2009-12-24 12:20:00,88.64,88.66,88.6,88.64,14400.0,36.0953,36.1034,36.079,36.0953,14400.0
2009-12-24 12:30:00,88.64,88.66,88.62,88.63,7000.0,36.0953,36.1034,36.0871,36.0912,7000.0
2009-12-24 12:40:00,88.65,88.73,88.65,88.7,16200.0,36.0994,36.1319,36.0994,36.1197,16200.0
2009-12-24 12:50:00,88.69,88.77,88.67,88.74,14100.0,36.1157,36.1482,36.1075,36.136,14100.0
2009-12-28 09:30:00,88.73,88.78,88.66,88.72,25000.0,36.1319,36.1523,36.1034,36.1279,25000.0
2009-12-28 09:40:00,88.75,88.75,88.72,88.74,16600.0,36.1401,36.1401,36.1279,36.136,16600.0
2009-12-28 09:50:00,88.73,88.74,88.73,88.73,24400.0,36.1319,36.136,36.1319,36.1319,24400.0
2009-12-28 10:00:00,88.74,88.8,88.73,88.79,17200.0,36.136,36.1604,36.1319,36.1564,17200.0
2009-12-28 10:10:00,88.78,88.79,88.77,88.78,4900.0,36.1523,36.1564,36.1482,36.1523,4900.0
2009-12-28 10:20:00,88.78,88.78,88.72,88.73,10100.0,36.1523,36.1523,36.1279,36.1319,10100.0
2009-12-28 10:30:00,88.74,88.75,88.72,88.72,4700.0,36.136,36.1401,36.1279,36.1279,4700.0
2009-12-28 10:40:00,88.73,88.76,88.72,88.74,8400.0,36.1319,36.1442,36.1279,36.136,8400.0
2009-12-28 10:50:00,88.75,88.75,88.66,88.66,12300.0,36.1401,36.1401,36.1034,36.1034,12300.0
2009-12-28 11:00:00,88.65,88.69,88.65,88.67,14900.0,36.0994,36.1157,36.0994,36.1075,14900.0
2009-12-28 11:10:00,88.66,88.7,88.66,88.68,8600.0,36.1034,36.1197,36.1034,36.1116,8600.0
2009-12-28 11:20:00,88.69,88.72,88.68,88.68,4300.0,36.1157,36.1279,36.1116,36.1116,4300.0
2009-12-28 11:30:00,88.7,88.71,88.68,88.69,2700.0,36.1197,36.1238,36.1116,36.1157,2700.0
2009-12-28 11:40:00,88.69,88.7,88.67,88.67,16500.0,36.1157,36.1197,36.1075,36.1075,16500.0
2009-12-28 11:50:00,88.69,88.7,88.68,88.69,5200.0,36.1157,36.1197,36.1116,36.1157,5200.0
2009-12-28 12:00:00,88.69,88.69,88.68,88.69,4100.0,36.1157,36.1157,36.1116,36.1157,4100.0
2009-12-28 12:10:00,88.68,88.69,88.67,88.68,7900.0,36.1116,36.1157,36.1075,36.1116,7900.0
2009-12-28 12:20:00,88.67,88.68,88.66,88.67,4600.0,36.1075,36.1116,36.1034,36.1075,4600.0
2009-12-28 12:30:00,88.67,88.68,88.67,88.68,6500.0,36.1075,36.1116,36.1075,36.1116,6500.0
2009-12-28 12:40:00,88.67,88.68,88.67,88.68,3200.0,36.1075,36.1116,36.1075,36.1116,3200.0
2009-12-28 12:50:00,88.68,88.68,88.68,88.68,8000.0,36.1116,36.1116,36.1116,36.1116,8000.0
2009-12-28 13:00:00,88.68,88.68,88.67,88.68,6000.0,36.1116,36.1116,36.1075,36.1116,6000.0
2009-12-28 13:10:00,88.68,88.68,88.67,88.68,3200.0,36.1116,36.1116,36.1075,36.1116,3200.0
2009-12-28 13:20:00,88.68,88.68,88.67,88.68,3500.0,36.1116,36.1116,36.1075,36.1116,3500.0
2009-12-28 13:30:00,88.67,88.7,88.67,88.68,14900.0,36.1075,36.1197,36.1075,36.1116,14900.0
2009-12-28 13:40:00,88.68,88.7,88.65,88.65,10000.0,36.1116,36.1197,36.0994,36.0994,10000.0
2009-12-28 13:50:00,88.66,88.69,88.65,88.68,29700.0,36.1034,36.1157,36.0994,36.1116,29700.0
2009-12-28 14:00:00,88.68,88.68,88.5,88.53,31600.0,36.1116,36.1116,36.0383,36.0505,31600.0
2009-12-28 14:10:00,88.54,88.54,88.43,88.49,14000.0,36.0546,36.0546,36.0098,36.0342,14000.0
2009-12-28 14:20:00,88.5,88.51,88.48,88.5,6900.0,36.0383,36.0424,36.0301,36.0383,6900.0
2009-12-28 14:30:00,88.51,88.54,88.39,88.39,10700.0,36.0424,36.0546,35.9935,35.9935,10700.0
2009-12-28 14:40:00,88.41,88.48,88.4,88.41,8000.0,36.0016,36.0301,35.9976,36.0016,8000.0
2009-12-28 14:50:00,88.43,88.43,88.37,88.39,6200.0,36.0098,36.0098,35.9853,35.9935,6200.0
2009-12-28 15:00:00,88.43,88.44,88.35,88.38,9800.0,36.0098,36.0139,35.9772,35.9894,9800.0
2009-12-28 15:10:00,88.39,88.4,88.37,88.38,14100.0,35.9935,35.9976,35.9853,35.9894,14100.0
2009-12-28 15:20:00,88.38,88.38,88.33,88.34,24100.0,35.9894,35.9894,35.9691,35.9731,24100.0
2009-12-28 15:30:00,88.33,88.36,88.33,88.36,15400.0,35.9691,35.9813,35.9691,35.9813,15400.0
2009-12-28 15:40:00,88.39,88.39,88.26,88.36,22700.0,35.9935,35.9935,35.9406,35.9813,22700.0
2009-12-28 15:50:00,88.36,88.38,88.25,88.38,47900.0,35.9813,35.9894,35.9365,35.9894,47900.0
2009-12-29 09:30:00,87.85,87.9,87.57,87.69,26700.0,36.0111,36.0316,35.8964,35.9455,26700.0
2009-12-29 09:40:00,87.67,87.7,87.67,87.69,16200.0,35.9374,35.9496,35.9374,35.9455,16200.0
2009-12-29 09:50:00,87.66,87.66,87.45,87.47,16700.0,35.9333,35.9333,35.8472,35.8554,16700.0
2009-12-29 10:00:00,87.47,87.58,87.44,87.57,22900.0,35.8554,35.9005,35.8431,35.8964,22900.0
2009-12-29 10:10:00,87.56,87.56,87.52,87.53,7500.0,35.8923,35.8923,35.8759,35.88,7500.0
2009-12-29 10:20:00,87.53,87.57,87.43,87.43,10800.0,35.88,35.8964,35.839,35.839,10800.0
2009-12-29 10:30:00,87.43,87.48,87.42,87.42,10900.0,35.839,35.8595,35.8349,35.8349,10900.0
2009-12-29 10:40:00,87.43,87.46,87.42,87.42,19900.0,35.839,35.8513,35.8349,35.8349,19900.0
2009-12-29 10:50:00,87.42,87.44,87.36,87.42,24400.0,35.8349,35.8431,35.8103,35.8349,24400.0
2009-12-29 11:00:00,87.41,87.42,87.38,87.38,9000.0,35.8308,35.8349,35.8185,35.8185,9000.0
2009-12-29 11:10:00,87.4,87.4,87.35,87.38,21000.0,35.8267,35.8267,35.8062,35.8185,21000.0
2009-12-29 11:20:00,87.37,87.4,87.36,87.39,4700.0,35.8144,35.8267,35.8103,35.8226,4700.0
2009-12-29 11:30:00,87.4,87.42,87.38,87.4,18100.0,35.8267,35.8349,35.8185,35.8267,18100.0
2009-12-29 11:40:00,87.39,87.4,87.37,87.38,4900.0,35.8226,35.8267,35.8144,35.8185,4900.0
2009-12-29 11:50:00,87.4,87.41,87.38,87.4,12600.0,35.8267,35.8308,35.8185,35.8267,12600.0
2009-12-29 12:00:00,87.4,87.41,87.38,87.4,12900.0,35.8267,35.8308,35.8185,35.8267,12900.0
2009-12-29 12:10:00,87.4,87.43,87.35,87.38,20100.0,35.8267,35.839,35.8062,35.8185,20100.0
2009-12-29 12:20:00,87.35,87.4,87.35,87.39,6200.0,35.8062,35.8267,35.8062,35.8226,6200.0
2009-12-29 12:30:00,87.4,87.4,87.39,87.39,5000.0,35.8267,35.8267,35.8226,35.8226,5000.0
2009-12-29 12:40:00,87.39,87.43,87.39,87.39,11600.0,35.8226,35.839,35.8226,35.8226,11600.0
2009-12-29 12:50:00,87.39,87.39,87.35,87.38,3800.0,35.8226,35.8226,35.8062,35.8185,3800.0
2009-12-29 13:00:00,87.39,87.39,87.37,87.39,6800.0,35.8226,35.8226,35.8144,35.8226,6800.0
2009-12-29 13:10:00,87.38,87.39,87.35,87.35,10100.0,35.8185,35.8226,35.8062,35.8062,10100.0
2009-12-29 13:20:00,87.36,87.39,87.36,87.38,3500.0,35.8103,35.8226,35.8103,35.8185,3500.0
2009-12-29 13:30:00,87.38,87.39,87.36,87.37,12300.0,35.8185,35.8226,35.8103,35.8144,12300.0
2009-12-29 13:40:00,87.37,87.37,87.33,87.36,9700.0,35.8144,35.8144,35.798,35.8103,9700.0
2009-12-29 13:50:00,87.37,87.37,87.36,87.37,4100.0,35.8144,35.8144,35.8103,35.8144,4100.0
2009-12-29 14:00:00,87.37,87.43,87.36,87.43,10000.0,35.8144,35.839,35.8103,35.839,10000.0
2009-12-29 14:10:00,87.43,87.63,87.43,87.63,29100.0,35.839,35.921,35.839,35.921,29100.0
2009-12-29 14:20:00,87.61,87.64,87.61,87.63,3600.0,35.9128,35.9251,35.9128,35.921,3600.0
2009-12-29 14:30:00,87.64,87.64,87.6,87.61,5700.0,35.9251,35.9251,35.9087,35.9128,5700.0
2009-12-29 14:40:00,87.61,87.61,87.6,87.6,6000.0,35.9128,35.9128,35.9087,35.9087,6000.0
2009-12-29 14:50:00,87.61,87.61,87.52,87.52,6200.0,35.9128,35.9128,35.8759,35.8759,6200.0
2009-12-29 15:00:00,87.52,87.54,87.5,87.53,9100.0,35.8759,35.8841,35.8677,35.88,9100.0
2009-12-29 15:10:00,87.53,87.54,87.52,87.54,3300.0,35.88,35.8841,35.8759,35.8841,3300.0
2009-12-29 15:20:00,87.54,87.57,87.53,87.54,14400.0,35.8841,35.8964,35.88,35.8841,14400.0
2009-12-29 15:30:00,87.54,87.56,87.53,87.54,9200.0,35.8841,35.8923,35.88,35.8841,9200.0
2009-12-29 15:40:00,87.55,87.56,87.53,87.54,10200.0,35.8882,35.8923,35.88,35.8841,10200.0
2009-12-29 15:50:00,87.54,87.55,87.31,87.32,30400.0,35.8841,35.8882,35.7898,35.7939,30400.0
2009-12-30 09:30:00,87.5,87.67,87.49,87.66,23200.0,35.8677,35.9374,35.8636,35.9333,23200.0
2009-12-30 09:40:00,87.68,87.78,87.52,87.57,59100.0,35.9415,35.9824,35.8759,35.8964,59100.0
2009-12-30 09:50:00,87.56,87.57,87.54,87.57,2000.0,35.8923,35.8964,35.8841,35.8964,2000.0
2009-12-30 10:00:00,87.57,87.58,87.43,87.53,15200.0,35.8964,35.9005,35.839,35.88,15200.0
2009-12-30 10:10:00,87.56,87.58,87.53,87.55,1900.0,35.8923,35.9005,35.88,35.8882,1900.0
2009-12-30 10:20:00,87.49,87.53,87.47,87.53,5500.0,35.8636,35.88,35.8554,35.88,5500.0
2009-12-30 10:30:00,87.5,87.58,87.5,87.56,4200.0,35.8677,35.9005,35.8677,35.8923,4200.0
2009-12-30 10:40:00,87.55,87.55,87.5,87.55,4500.0,35.8882,35.8882,35.8677,35.8882,4500.0
2009-12-30 10:50:00,87.54,87.57,87.54,87.55,2800.0,35.8841,35.8964,35.8841,35.8882,2800.0
2009-12-30 11:00:00,87.57,87.58,87.49,87.5,20900.0,35.8964,35.9005,35.8636,35.8677,20900.0
2009-12-30 11:10:00,87.5,87.58,87.47,87.58,12700.0,35.8677,35.9005,35.8554,35.9005,12700.0
2009-12-30 11:20:00,87.57,87.58,87.57,87.58,16000.0,35.8964,35.9005,35.8964,35.9005,16000.0
2009-12-30 11:30:00,87.58,87.59,87.57,87.59,6000.0,35.9005,35.9046,35.8964,35.9046,6000.0
2009-12-30 11:40:00,87.6,87.65,87.59,87.6,9000.0,35.9087,35.9292,35.9046,35.9087,9000.0
2009-12-30 11:50:00,87.61,87.66,87.6,87.65,6800.0,35.9128,35.9333,35.9087,35.9292,6800.0
2009-12-30 12:00:00,87.65,87.69,87.65,87.66,7800.0,35.9292,35.9455,35.9292,35.9333,7800.0
2009-12-30 12:10:00,87.66,87.7,87.65,87.66,14800.0,35.9333,35.9496,35.9292,35.9333,14800.0
2009-12-30 12:20:00,87.65,87.66,87.65,87.66,6200.0,35.9292,35.9333,35.9292,35.9333,6200.0
2009-12-30 12:30:00,87.66,87.68,87.65,87.66,9500.0,35.9333,35.9415,35.9292,35.9333,9500.0
2009-12-30 12:40:00,87.66,87.66,87.65,87.66,8600.0,35.9333,35.9333,35.9292,35.9333,8600.0
2009-12-30 12:50:00,87.65,87.74,87.65,87.7,3400.0,35.9292,35.966,35.9292,35.9496,3400.0
2009-12-30 13:00:00,87.71,87.73,87.7,87.7,6300.0,35.9537,35.9619,35.9496,35.9496,6300.0
2009-12-30 13:10:00,87.71,87.73,87.69,87.73,8200.0,35.9537,35.9619,35.9455,35.9619,8200.0
2009-12-30 13:20:00,87.71,87.73,87.69,87.7,10400.0,35.9537,35.9619,35.9455,35.9496,10400.0
2009-12-30 13:30:00,87.7,87.73,87.7,87.73,14800.0,35.9496,35.9619,35.9496,35.9619,14800.0
2009-12-30 13:40:00,87.73,87.75,87.69,87.73,8000.0,35.9619,35.9701,35.9455,35.9619,8000.0
2009-12-30 13:50:00,87.73,87.73,87.7,87.7,8800.0,35.9619,35.9619,35.9496,35.9496,8800.0
2009-12-30 14:00:00,87.71,87.73,87.7,87.71,4400.0,35.9537,35.9619,35.9496,35.9537,4400.0
2009-12-30 14:10:00,87.73,87.73,87.67,87.7,7300.0,35.9619,35.9619,35.9374,35.9496,7300.0
2009-12-30 14:20:00,87.69,87.71,87.68,87.71,4300.0,35.9455,35.9537,35.9415,35.9537,4300.0
2009-12-30 14:30:00,87.69,87.71,87.68,87.69,5200.0,35.9455,35.9537,35.9415,35.9455,5200.0
2009-12-30 14:40:00,87.71,87.71,87.68,87.69,10800.0,35.9537,35.9537,35.9415,35.9455,10800.0
2009-12-30 14:50:00,87.68,87.72,87.67,87.69,6900.0,35.9415,35.9578,35.9374,35.9455,6900.0
2009-12-30 15:00:00,87.69,87.69,87.67,87.67,3600.0,35.9455,35.9455,35.9374,35.9374,3600.0
2009-12-30 15:10:00,87.69,87.7,87.68,87.69,8400.0,35.9455,35.9496,35.9415,35.9455,8400.0
2009-12-30 15:20:00,87.69,87.7,87.68,87.69,11400.0,35.9455,35.9496,35.9415,35.9455,11400.0
2009-12-30 15:30:00,87.69,87.7,87.67,87.7,3500.0,35.9455,35.9496,35.9374,35.9496,3500.0
2009-12-30 15:40:00,87.68,87.7,87.65,87.65,11200.0,35.9415,35.9496,35.9292,35.9292,11200.0
2009-12-30 15:50:00,87.67,87.72,87.57,87.68,27100.0,35.9374,35.9578,35.8964,35.9415,27100.0
2009-12-31 09:30:00,87.84,87.84,87.7,87.78,10500.0,36.007,36.007,35.9496,35.9824,10500.0
2009-12-31 09:40:00,87.77,87.78,87.77,87.78,3200.0,35.9783,35.9824,35.9783,35.9824,3200.0
2009-12-31 09:50:00,87.78,87.83,87.77,87.8,1000.0,35.9824,36.0029,35.9783,35.9906,1000.0
2009-12-31 10:00:00,87.84,87.84,87.76,87.83,3100.0,36.007,36.007,35.9742,36.0029,3100.0
2009-12-31 10:10:00,87.83,87.83,87.66,87.66,8600.0,36.0029,36.0029,35.9333,35.9333,8600.0
2009-12-31 10:20:00,87.63,87.64,87.59,87.63,7600.0,35.921,35.9251,35.9046,35.921,7600.0
2009-12-31 10:30:00,87.6,87.6,87.58,87.58,1200.0,35.9087,35.9087,35.9005,35.9005,1200.0
2009-12-31 10:40:00,87.6,87.67,87.6,87.67,7000.0,35.9087,35.9374,35.9087,35.9374,7000.0
2009-12-31 10:50:00,87.66,87.7,87.64,87.65,8500.0,35.9333,35.9496,35.9251,35.9292,8500.0
2009-12-31 11:00:00,87.66,87.73,87.66,87.7,7600.0,35.9333,35.9619,35.9333,35.9496,7600.0
2009-12-31 11:10:00,87.7,87.7,87.66,87.66,2700.0,35.9496,35.9496,35.9333,35.9333,2700.0
2009-12-31 11:20:00,87.68,87.74,87.68,87.72,7200.0,35.9415,35.966,35.9415,35.9578,7200.0
2009-12-31 11:30:00,87.73,87.81,87.71,87.8,15300.0,35.9619,35.9947,35.9537,35.9906,15300.0
2009-12-31 11:40:00,87.79,87.83,87.77,87.83,8900.0,35.9865,36.0029,35.9783,36.0029,8900.0
2009-12-31 11:50:00,87.83,87.83,87.82,87.82,1900.0,36.0029,36.0029,35.9988,35.9988,1900.0
2009-12-31 12:00:00,87.83,87.83,87.79,87.8,3900.0,36.0029,36.0029,35.9865,35.9906,3900.0
2009-12-31 12:10:00,87.82,87.82,87.8,87.82,7500.0,35.9988,35.9988,35.9906,35.9988,7500.0
2009-12-31 12:20:00,87.8,87.83,87.78,87.82,8100.0,35.9906,36.0029,35.9824,35.9988,8100.0
2009-12-31 12:30:00,87.82,87.83,87.79,87.8,6900.0,35.9988,36.0029,35.9865,35.9906,6900.0
2009-12-31 12:40:00,87.82,87.82,87.78,87.82,7000.0,35.9988,35.9988,35.9824,35.9988,7000.0
2009-12-31 12:50:00,87.82,87.83,87.78,87.8,7500.0,35.9988,36.0029,35.9824,35.9906,7500.0
2009-12-31 13:00:00,87.81,87.82,87.79,87.81,15500.0,35.9947,35.9988,35.9865,35.9947,15500.0
2009-12-31 13:10:00,87.81,87.81,87.8,87.8,5200.0,35.9947,35.9947,35.9906,35.9906,5200.0
2009-12-31 13:20:00,87.81,87.81,87.8,87.8,4900.0,35.9947,35.9947,35.9906,35.9906,4900.0
2009-12-31 13:30:00,87.81,87.82,87.8,87.81,4500.0,35.9947,35.9988,35.9906,35.9947,4500.0
2009-12-31 13:40:00,87.82,87.82,87.8,87.81,2900.0,35.9988,35.9988,35.9906,35.9947,2900.0
2009-12-31 13:50:00,87.81,87.83,87.8,87.83,4300.0,35.9947,36.0029,35.9906,36.0029,4300.0
2009-12-31 14:00:00,87.82,87.83,87.82,87.83,5300.0,35.9988,36.0029,35.9988,36.0029,5300.0
2009-12-31 14:10:00,87.82,87.83,87.82,87.82,2200.0,35.9988,36.0029,35.9988,35.9988,2200.0
2009-12-31 14:20:00,87.83,87.83,87.82,87.83,1700.0,36.0029,36.0029,35.9988,36.0029,1700.0
2009-12-31 14:30:00,87.82,87.83,87.82,87.83,4500.0,35.9988,36.0029,35.9988,36.0029,4500.0
2009-12-31 14:40:00,87.83,87.83,87.78,87.82,13600.0,36.0029,36.0029,35.9824,35.9988,13600.0
2009-12-31 14:50:00,87.8,87.83,87.8,87.8,4300.0,35.9906,36.0029,35.9906,35.9906,4300.0
2009-12-31 15:00:00,87.8,87.8,87.78,87.79,8300.0,35.9906,35.9906,35.9824,35.9865,8300.0
2009-12-31 15:10:00,87.8,87.83,87.8,87.81,4400.0,35.9906,36.0029,35.9906,35.9947,4400.0
2009-12-31 15:20:00,87.82,87.86,87.81,87.86,3900.0,35.9988,36.0152,35.9947,36.0152,3900.0
2009-12-31 15:30:00,87.89,87.9,87.81,87.86,8300.0,36.0275,36.0316,35.9947,36.0152,8300.0
2009-12-31 15:40:00,87.86,87.88,87.83,87.86,8700.0,36.0152,36.0234,36.0029,36.0152,8700.0
2009-12-31 15:50:00,87.84,87.86,87.64,87.78,46300.0,36.007,36.0152,35.9251,35.9824,46300.0
2010-01-04 09:30:00,88.0,88.25,88.0,88.17,91800.0,36.0726,36.1751,36.0726,36.1423,91800.0
2010-01-04 09:40:00,88.16,88.22,88.14,88.18,47400.0,36.1382,36.1628,36.13,36.1464,47400.0
2010-01-04 09:50:00,88.18,88.24,88.18,88.22,24200.0,36.1464,36.171,36.1464,36.1628,24200.0
2010-01-04 10:00:00,88.25,88.25,88.1,88.21,23500.0,36.1751,36.1751,36.1136,36.1587,23500.0
2010-01-04 10:10:00,88.2,88.24,88.19,88.23,19500.0,36.1546,36.171,36.1505,36.1669,19500.0
2010-01-04 10:20:00,88.24,88.28,88.23,88.24,16000.0,36.171,36.1874,36.1669,36.171,16000.0
2010-01-04 10:30:00,88.25,88.25,88.24,88.25,28700.0,36.1751,36.1751,36.171,36.1751,28700.0
2010-01-04 10:40:00,88.25,88.25,88.22,88.24,10100.0,36.1751,36.1751,36.1628,36.171,10100.0
2010-01-04 10:50:00,88.24,88.24,88.17,88.2,14700.0,36.171,36.171,36.1423,36.1546,14700.0
2010-01-04 11:00:00,88.2,88.2,88.18,88.18,9000.0,36.1546,36.1546,36.1464,36.1464,9000.0
2010-01-04 11:10:00,88.2,88.2,88.16,88.2,33200.0,36.1546,36.1546,36.1382,36.1546,33200.0
2010-01-04 11:20:00,88.19,88.2,88.14,88.2,27600.0,36.1505,36.1546,36.13,36.1546,27600.0
2010-01-04 11:30:00,88.2,88.2,88.11,88.16,12100.0,36.1546,36.1546,36.1177,36.1382,12100.0
2010-01-04 11:40:00,88.17,88.2,88.15,88.2,22400.0,36.1423,36.1546,36.1341,36.1546,22400.0
2010-01-04 11:50:00,88.2,88.22,88.2,88.21,16600.0,36.1546,36.1628,36.1546,36.1587,16600.0
2010-01-04 12:00:00,88.21,88.22,88.19,88.22,5100.0,36.1587,36.1628,36.1505,36.1628,5100.0
2010-01-04 12:10:00,88.22,88.24,88.2,88.24,21700.0,36.1628,36.171,36.1546,36.171,21700.0
2010-01-04 12:20:00,88.23,88.28,88.2,88.27,22700.0,36.1669,36.1874,36.1546,36.1833,22700.0
2010-01-04 12:30:00,88.28,88.28,88.26,88.28,4100.0,36.1874,36.1874,36.1792,36.1874,4100.0
2010-01-04 12:40:00,88.28,88.28,88.23,88.28,3400.0,36.1874,36.1874,36.1669,36.1874,3400.0
2010-01-04 12:50:00,88.27,88.3,88.27,88.29,6000.0,36.1833,36.1956,36.1833,36.1915,6000.0
2010-01-04 13:00:00,88.3,88.3,88.25,88.28,6200.0,36.1956,36.1956,36.1751,36.1874,6200.0
2010-01-04 13:10:00,88.28,88.3,88.25,88.29,7000.0,36.1874,36.1956,36.1751,36.1915,7000.0
2010-01-04 13:20:00,88.31,88.33,88.29,88.29,10100.0,36.1997,36.2079,36.1915,36.1915,10100.0
2010-01-04 13:30:00,88.29,88.3,88.16,88.24,15800.0,36.1915,36.1956,36.1382,36.171,15800.0
2010-01-04 13:40:00,88.24,88.43,88.23,88.42,56000.0,36.171,36.2489,36.1669,36.2448,56000.0
2010-01-04 13:50:00,88.4,88.47,88.31,88.32,37400.0,36.2366,36.2653,36.1997,36.2038,37400.0
2010-01-04 14:00:00,88.32,88.38,88.31,88.38,16200.0,36.2038,36.2284,36.1997,36.2284,16200.0
2010-01-04 14:10:00,88.39,88.4,88.36,88.4,17600.0,36.2325,36.2366,36.2202,36.2366,17600.0
2010-01-04 14:20:00,88.35,88.41,88.35,88.41,20400.0,36.2161,36.2407,36.2161,36.2407,20400.0
2010-01-04 14:30:00,88.41,88.41,88.38,88.4,20300.0,36.2407,36.2407,36.2284,36.2366,20300.0
2010-01-04 14:40:00,88.4,88.45,88.39,88.41,30400.0,36.2366,36.2571,36.2325,36.2407,30400.0
2010-01-04 14:50:00,88.44,88.44,88.4,88.4,40200.0,36.253,36.253,36.2366,36.2366,40200.0
2010-01-04 15:00:00,88.42,88.44,88.39,88.44,38600.0,36.2448,36.253,36.2325,36.253,38600.0
2010-01-04 15:10:00,88.44,88.49,88.38,88.42,30400.0,36.253,36.2735,36.2284,36.2448,30400.0
2010-01-04 15:20:00,88.42,88.49,88.41,88.44,34000.0,36.2448,36.2735,36.2407,36.253,34000.0
2010-01-04 15:30:00,88.44,88.47,88.44,88.45,53700.0,36.253,36.2653,36.253,36.2571,53700.0
2010-01-04 15:40:00,88.46,88.49,88.44,88.48,63000.0,36.2612,36.2735,36.253,36.2694,63000.0
2010-01-04 15:50:00,88.48,88.52,88.35,88.52,135400.0,36.2694,36.2858,36.2161,36.2858,135400.0
2010-01-05 09:30:00,88.7,88.78,88.42,88.76,21900.0,36.3596,36.3924,36.2448,36.3842,21900.0
2010-01-05 09:40:00,88.74,88.8,88.74,88.76,13700.0,36.376,36.4006,36.376,36.3842,13700.0
2010-01-05 09:50:00,88.75,88.76,88.67,88.67,8200.0,36.3801,36.3842,36.3473,36.3473,8200.0
2010-01-05 10:00:00,88.7,88.72,88.6,88.67,14700.0,36.3596,36.3678,36.3186,36.3473,14700.0
2010-01-05 10:10:00,88.67,88.67,88.58,88.58,7300.0,36.3473,36.3473,36.3104,36.3104,7300.0
2010-01-05 10:20:00,88.57,88.69,88.57,88.69,11600.0,36.3063,36.3555,36.3063,36.3555,11600.0
2010-01-05 10:30:00,88.68,88.74,88.66,88.73,7900.0,36.3514,36.376,36.3432,36.3719,7900.0
2010-01-05 10:40:00,88.72,88.74,88.69,88.73,5200.0,36.3678,36.376,36.3555,36.3719,5200.0
2010-01-05 10:50:00,88.71,88.72,88.69,88.7,7400.0,36.3637,36.3678,36.3555,36.3596,7400.0
2010-01-05 11:00:00,88.72,88.72,88.67,88.7,10200.0,36.3678,36.3678,36.3473,36.3596,10200.0
2010-01-05 11:10:00,88.69,88.74,88.68,88.7,12800.0,36.3555,36.376,36.3514,36.3596,12800.0
2010-01-05 11:20:00,88.7,88.71,88.69,88.7,13700.0,36.3596,36.3637,36.3555,36.3596,13700.0
2010-01-05 11:30:00,88.71,88.74,88.68,88.74,7300.0,36.3637,36.376,36.3514,36.376,7300.0
2010-01-05 11:40:00,88.74,88.88,88.71,88.84,40800.0,36.376,36.4333,36.3637,36.417,40800.0
2010-01-05 11:50:00,88.84,88.84,88.71,88.77,13400.0,36.417,36.417,36.3637,36.3883,13400.0
2010-01-05 12:00:00,88.76,88.77,88.75,88.75,12800.0,36.3842,36.3883,36.3801,36.3801,12800.0
2010-01-05 12:10:00,88.76,88.81,88.75,88.78,6300.0,36.3842,36.4047,36.3801,36.3924,6300.0
2010-01-05 12:20:00,88.78,88.78,88.75,88.78,5100.0,36.3924,36.3924,36.3801,36.3924,5100.0
2010-01-05 12:30:00,88.78,88.79,88.72,88.72,8400.0,36.3924,36.3965,36.3678,36.3678,8400.0
2010-01-05 12:40:00,88.74,88.76,88.72,88.76,5700.0,36.376,36.3842,36.3678,36.3842,5700.0
2010-01-05 12:50:00,88.76,88.78,88.73,88.78,4700.0,36.3842,36.3924,36.3719,36.3924,4700.0
2010-01-05 13:00:00,88.79,88.83,88.76,88.82,9000.0,36.3965,36.4129,36.3842,36.4088,9000.0
2010-01-05 13:10:00,88.86,88.87,88.79,88.87,8600.0,36.4252,36.4293,36.3965,36.4293,8600.0
2010-01-05 13:20:00,88.83,88.87,88.78,88.81,7200.0,36.4129,36.4293,36.3924,36.4047,7200.0
2010-01-05 13:30:00,88.8,88.87,88.78,88.85,9400.0,36.4006,36.4293,36.3924,36.4211,9400.0
2010-01-05 13:40:00,88.79,88.87,88.75,88.86,14000.0,36.3965,36.4293,36.3801,36.4252,14000.0
2010-01-05 13:50:00,88.84,88.9,88.84,88.9,10800.0,36.417,36.4415,36.417,36.4415,10800.0
2010-01-05 14:00:00,88.88,88.89,88.8,88.84,6100.0,36.4333,36.4374,36.4006,36.417,6100.0
2010-01-05 14:10:00,88.86,88.88,88.76,88.85,10400.0,36.4252,36.4333,36.3842,36.4211,10400.0
2010-01-05 14:20:00,88.89,88.93,88.88,88.89,12600.0,36.4374,36.4538,36.4333,36.4374,12600.0
2010-01-05 14:30:00,88.9,88.91,88.83,88.87,12200.0,36.4415,36.4456,36.4129,36.4293,12200.0
2010-01-05 14:40:00,88.85,88.91,88.83,88.89,15800.0,36.4211,36.4456,36.4129,36.4374,15800.0
2010-01-05 14:50:00,88.89,88.92,88.83,88.87,10600.0,36.4374,36.4497,36.4129,36.4293,10600.0
2010-01-05 15:00:00,88.89,88.94,88.85,88.89,29900.0,36.4374,36.4579,36.4211,36.4374,29900.0
2010-01-05 15:10:00,88.89,89.0,88.88,89.0,80800.0,36.4374,36.4825,36.4333,36.4825,80800.0
2010-01-05 15:20:00,89.01,89.05,88.96,89.02,49700.0,36.4866,36.503,36.4661,36.4907,49700.0
2010-01-05 15:30:00,89.02,89.03,88.94,89.01,58900.0,36.4907,36.4948,36.4579,36.4866,58900.0
2010-01-05 15:40:00,89.01,89.08,89.0,89.06,66200.0,36.4866,36.5153,36.4825,36.5071,66200.0
2010-01-05 15:50:00,89.06,89.06,88.75,89.0,38400.0,36.5071,36.5071,36.3801,36.4825,38400.0
2010-01-06 09:30:00,89.04,89.14,89.0,89.03,109600.0,36.4989,36.5399,36.4825,36.4948,109600.0
2010-01-06 09:40:00,89.03,89.06,89.02,89.05,10500.0,36.4948,36.5071,36.4907,36.503,10500.0
2010-01-06 09:50:00,89.04,89.09,89.01,89.02,18200.0,36.4989,36.5194,36.4866,36.4907,18200.0
2010-01-06 10:00:00,89.03,89.03,89.01,89.01,10100.0,36.4948,36.4948,36.4866,36.4866,10100.0
2010-01-06 10:10:00,89.01,89.04,89.01,89.02,6900.0,36.4866,36.4989,36.4866,36.4907,6900.0
2010-01-06 10:20:00,89.03,89.05,89.03,89.04,11800.0,36.4948,36.503,36.4948,36.4989,11800.0
2010-01-06 10:30:00,89.04,89.07,89.02,89.02,10300.0,36.4989,36.5112,36.4907,36.4907,10300.0
2010-01-06 10:40:00,89.02,89.06,89.01,89.01,6400.0,36.4907,36.5071,36.4866,36.4866,6400.0
2010-01-06 10:50:00,89.01,89.05,89.01,89.03,8400.0,36.4866,36.503,36.4866,36.4948,8400.0
2010-01-06 11:00:00,89.03,89.1,89.01,89.1,50900.0,36.4948,36.5235,36.4866,36.5235,50900.0
2010-01-06 11:10:00,89.1,89.11,89.06,89.09,3700.0,36.5235,36.5276,36.5071,36.5194,3700.0
2010-01-06 11:20:00,89.11,89.11,89.07,89.11,13500.0,36.5276,36.5276,36.5112,36.5276,13500.0
2010-01-06 11:30:00,89.09,89.11,89.07,89.08,7300.0,36.5194,36.5276,36.5112,36.5153,7300.0
2010-01-06 11:40:00,89.11,89.11,89.08,89.08,11900.0,36.5276,36.5276,36.5153,36.5153,11900.0
2010-01-06 11:50:00,89.08,89.1,89.07,89.09,8800.0,36.5153,36.5235,36.5112,36.5194,8800.0
2010-01-06 12:00:00,89.09,89.09,89.05,89.05,8000.0,36.5194,36.5194,36.503,36.503,8000.0
2010-01-06 12:10:00,89.05,89.06,89.03,89.03,7700.0,36.503,36.5071,36.4948,36.4948,7700.0
2010-01-06 12:20:00,89.03,89.08,89.03,89.08,7100.0,36.4948,36.5153,36.4948,36.5153,7100.0
2010-01-06 12:30:00,89.08,89.08,89.06,89.07,9400.0,36.5153,36.5153,36.5071,36.5112,9400.0
2010-01-06 12:40:00,89.08,89.09,89.06,89.07,8700.0,36.5153,36.5194,36.5071,36.5112,8700.0
2010-01-06 12:50:00,89.08,89.09,89.06,89.06,17500.0,36.5153,36.5194,36.5071,36.5071,17500.0
2010-01-06 13:00:00,89.07,89.07,89.06,89.06,3600.0,36.5112,36.5112,36.5071,36.5071,3600.0
2010-01-06 13:10:00,89.07,89.08,89.05,89.07,8500.0,36.5112,36.5153,36.503,36.5112,8500.0
2010-01-06 13:20:00,89.08,89.09,89.06,89.06,5100.0,36.5153,36.5194,36.5071,36.5071,5100.0
2010-01-06 13:30:00,89.08,89.09,89.07,89.07,5200.0,36.5153,36.5194,36.5112,36.5112,5200.0
2010-01-06 13:40:00,89.09,89.17,89.07,89.14,32000.0,36.5194,36.5522,36.5112,36.5399,32000.0
2010-01-06 13:50:00,89.15,89.15,89.13,89.14,36900.0,36.544,36.544,36.5358,36.5399,36900.0
2010-01-06 14:00:00,89.15,89.16,89.13,89.15,8100.0,36.544,36.5481,36.5358,36.544,8100.0
2010-01-06 14:10:00,89.15,89.17,89.14,89.16,15600.0,36.544,36.5522,36.5399,36.5481,15600.0
2010-01-06 14:20:00,89.15,89.17,89.14,89.17,15400.0,36.544,36.5522,36.5399,36.5522,15400.0
2010-01-06 14:30:00,89.18,89.23,89.14,89.21,16500.0,36.5563,36.5768,36.5399,36.5686,16500.0
2010-01-06 14:40:00,89.21,89.25,89.19,89.25,17700.0,36.5686,36.585,36.5604,36.585,17700.0
2010-01-06 14:50:00,89.24,89.25,89.21,89.24,18300.0,36.5809,36.585,36.5686,36.5809,18300.0
2010-01-06 15:00:00,89.23,89.24,89.14,89.2,16100.0,36.5768,36.5809,36.5399,36.5645,16100.0
2010-01-06 15:10:00,89.2,89.25,89.19,89.2,25500.0,36.5645,36.585,36.5604,36.5645,25500.0
2010-01-06 15:20:00,89.21,89.25,89.2,89.25,12300.0,36.5686,36.585,36.5645,36.585,12300.0
2010-01-06 15:30:00,89.23,89.26,89.22,89.24,21900.0,36.5768,36.5891,36.5727,36.5809,21900.0
2010-01-06 15:40:00,89.25,89.26,89.21,89.23,16600.0,36.585,36.5891,36.5686,36.5768,16600.0
2010-01-06 15:50:00,89.23,89.26,89.16,89.18,50700.0,36.5768,36.5891,36.5481,36.5563,50700.0
2010-01-07 09:30:00,89.38,89.42,89.23,89.25,98100.0,36.6383,36.6547,36.5768,36.585,98100.0
2010-01-07 09:40:00,89.2,89.3,89.17,89.2,24200.0,36.5645,36.6055,36.5522,36.5645,24200.0
2010-01-07 09:50:00,89.27,89.27,89.22,89.26,8200.0,36.5932,36.5932,36.5727,36.5891,8200.0
2010-01-07 10:00:00,89.25,89.3,89.25,89.3,3100.0,36.585,36.6055,36.585,36.6055,3100.0
2010-01-07 10:10:00,89.3,89.39,89.3,89.39,18100.0,36.6055,36.6424,36.6055,36.6424,18100.0
2010-01-07 10:20:00,89.37,89.37,89.29,89.3,20400.0,36.6342,36.6342,36.6014,36.6055,20400.0
2010-01-07 10:30:00,89.3,89.3,89.29,89.3,3700.0,36.6055,36.6055,36.6014,36.6055,3700.0
2010-01-07 10:40:00,89.3,89.3,89.29,89.3,5500.0,36.6055,36.6055,36.6014,36.6055,5500.0
2010-01-07 10:50:00,89.3,89.3,89.29,89.3,10300.0,36.6055,36.6055,36.6014,36.6055,10300.0
2010-01-07 11:00:00,89.3,89.3,89.25,89.3,11500.0,36.6055,36.6055,36.585,36.6055,11500.0
2010-01-07 11:10:00,89.3,89.34,89.29,89.34,7900.0,36.6055,36.6219,36.6014,36.6219,7900.0
2010-01-07 11:20:00,89.31,89.43,89.28,89.35,47600.0,36.6096,36.6588,36.5973,36.626,47600.0
2010-01-07 11:30:00,89.34,89.38,89.14,89.14,67400.0,36.6219,36.6383,36.5399,36.5399,67400.0
2010-01-07 11:40:00,89.18,89.23,89.14,89.2,5900.0,36.5563,36.5768,36.5399,36.5645,5900.0
2010-01-07 11:50:00,89.23,89.25,89.14,89.18,34900.0,36.5768,36.585,36.5399,36.5563,34900.0
2010-01-07 12:00:00,89.15,89.19,89.12,89.18,9300.0,36.544,36.5604,36.5317,36.5563,9300.0
2010-01-07 12:10:00,89.19,89.24,89.17,89.18,8200.0,36.5604,36.5809,36.5522,36.5563,8200.0
2010-01-07 12:20:00,89.17,89.24,89.11,89.24,41200.0,36.5522,36.5809,36.5276,36.5809,41200.0
2010-01-07 12:30:00,89.24,89.3,89.23,89.24,12600.0,36.5809,36.6055,36.5768,36.5809,12600.0
2010-01-07 12:40:00,89.24,89.3,89.22,89.24,12600.0,36.5809,36.6055,36.5727,36.5809,12600.0
2010-01-07 12:50:00,89.24,89.3,89.24,89.27,9200.0,36.5809,36.6055,36.5809,36.5932,9200.0
2010-01-07 13:00:00,89.28,89.3,89.26,89.26,12600.0,36.5973,36.6055,36.5891,36.5891,12600.0
2010-01-07 13:10:00,89.26,89.3,89.26,89.27,7300.0,36.5891,36.6055,36.5891,36.5932,7300.0
2010-01-07 13:20:00,89.27,89.27,89.25,89.26,5600.0,36.5932,36.5932,36.585,36.5891,5600.0
2010-01-07 13:30:00,89.25,89.26,89.23,89.25,3300.0,36.585,36.5891,36.5768,36.585,3300.0
2010-01-07 13:40:00,89.25,89.26,89.24,89.24,13000.0,36.585,36.5891,36.5809,36.5809,13000.0
2010-01-07 13:50:00,89.24,89.25,89.21,89.24,24200.0,36.5809,36.585,36.5686,36.5809,24200.0
2010-01-07 14:00:00,89.23,89.24,89.23,89.24,6900.0,36.5768,36.5809,36.5768,36.5809,6900.0
2010-01-07 14:10:00,89.24,89.26,89.23,89.26,7500.0,36.5809,36.5891,36.5768,36.5891,7500.0
2010-01-07 14:20:00,89.26,89.26,89.23,89.26,13500.0,36.5891,36.5891,36.5768,36.5891,13500.0
2010-01-07 14:30:00,89.26,89.35,89.23,89.3,31300.0,36.5891,36.626,36.5768,36.6055,31300.0
2010-01-07 14:40:00,89.29,89.47,89.29,89.4,51500.0,36.6014,36.6752,36.6014,36.6465,51500.0
2010-01-07 14:50:00,89.4,89.53,89.39,89.46,41100.0,36.6465,36.6998,36.6424,36.6711,41100.0
2010-01-07 15:00:00,89.45,89.5,89.41,89.49,34200.0,36.667,36.6875,36.6506,36.6834,34200.0
2010-01-07 15:10:00,89.49,89.57,89.48,89.49,44900.0,36.6834,36.7162,36.6793,36.6834,44900.0
2010-01-07 15:20:00,89.49,89.56,89.49,89.51,20300.0,36.6834,36.7121,36.6834,36.6916,20300.0
2010-01-07 15:30:00,89.51,89.55,89.46,89.53,37100.0,36.6916,36.708,36.6711,36.6998,37100.0
2010-01-07 15:40:00,89.53,89.58,89.44,89.46,32300.0,36.6998,36.7203,36.6629,36.6711,32300.0
2010-01-07 15:50:00,89.49,89.63,89.47,89.57,53700.0,36.6834,36.7408,36.6752,36.7162,53700.0
2010-01-08 09:30:00,89.56,89.64,89.51,89.57,16500.0,36.7121,36.7449,36.6916,36.7162,16500.0
2010-01-08 09:40:00,89.56,89.61,89.55,89.59,14300.0,36.7121,36.7326,36.708,36.7244,14300.0
2010-01-08 09:50:00,89.59,89.63,89.59,89.61,13600.0,36.7244,36.7408,36.7244,36.7326,13600.0
2010-01-08 10:00:00,89.61,89.64,89.57,89.59,6700.0,36.7326,36.7449,36.7162,36.7244,6700.0
2010-01-08 10:10:00,89.58,89.64,89.56,89.64,6300.0,36.7203,36.7449,36.7121,36.7449,6300.0
2010-01-08 10:20:00,89.63,89.67,89.62,89.63,44800.0,36.7408,36.7572,36.7367,36.7408,44800.0
2010-01-08 10:30:00,89.65,89.65,89.62,89.63,7700.0,36.749,36.749,36.7367,36.7408,7700.0
2010-01-08 10:40:00,89.64,89.68,89.62,89.68,10400.0,36.7449,36.7613,36.7367,36.7613,10400.0
2010-01-08 10:50:00,89.66,89.69,89.66,89.68,7800.0,36.7531,36.7654,36.7531,36.7613,7800.0
2010-01-08 11:00:00,89.69,89.74,89.68,89.71,13800.0,36.7654,36.7859,36.7613,36.7736,13800.0
2010-01-08 11:10:00,89.71,89.74,89.69,89.72,8200.0,36.7736,36.7859,36.7654,36.7777,8200.0
2010-01-08 11:20:00,89.72,89.76,89.71,89.74,6700.0,36.7777,36.7941,36.7736,36.7859,6700.0
2010-01-08 11:30:00,89.75,89.77,89.73,89.74,4200.0,36.79,36.7982,36.7818,36.7859,4200.0
2010-01-08 11:40:00,89.76,89.77,89.73,89.74,4000.0,36.7941,36.7982,36.7818,36.7859,4000.0
2010-01-08 11:50:00,89.76,89.79,89.76,89.79,6700.0,36.7941,36.8064,36.7941,36.8064,6700.0
2010-01-08 12:00:00,89.78,89.79,89.75,89.78,5300.0,36.8023,36.8064,36.79,36.8023,5300.0
2010-01-08 12:10:00,89.79,89.79,89.74,89.74,8800.0,36.8064,36.8064,36.7859,36.7859,8800.0
2010-01-08 12:20:00,89.71,89.77,89.71,89.73,12800.0,36.7736,36.7982,36.7736,36.7818,12800.0
2010-01-08 12:30:00,89.73,89.78,89.72,89.76,11300.0,36.7818,36.8023,36.7777,36.7941,11300.0
2010-01-08 12:40:00,89.75,89.77,89.73,89.74,6000.0,36.79,36.7982,36.7818,36.7859,6000.0
2010-01-08 12:50:00,89.75,89.81,89.7,89.7,250600.0,36.79,36.8146,36.7695,36.7695,250600.0
2010-01-08 13:00:00,89.72,89.74,89.72,89.72,5900.0,36.7777,36.7859,36.7777,36.7777,5900.0
2010-01-08 13:10:00,89.73,89.73,89.72,89.72,11900.0,36.7818,36.7818,36.7777,36.7777,11900.0
2010-01-08 13:20:00,89.73,89.73,89.69,89.71,11700.0,36.7818,36.7818,36.7654,36.7736,11700.0
2010-01-08 13:30:00,89.71,89.74,89.71,89.72,14200.0,36.7736,36.7859,36.7736,36.7777,14200.0
2010-01-08 13:40:00,89.72,89.73,89.7,89.73,9200.0,36.7777,36.7818,36.7695,36.7818,9200.0
2010-01-08 13:50:00,89.73,89.76,89.72,89.76,15800.0,36.7818,36.7941,36.7777,36.7941,15800.0
2010-01-08 14:00:00,89.76,89.76,89.66,89.68,17400.0,36.7941,36.7941,36.7531,36.7613,17400.0
2010-01-08 14:10:00,89.68,89.68,89.63,89.68,14700.0,36.7613,36.7613,36.7408,36.7613,14700.0
2010-01-08 14:20:00,89.68,89.68,89.6,89.61,6700.0,36.7613,36.7613,36.7285,36.7326,6700.0
2010-01-08 14:30:00,89.65,89.65,89.6,89.62,4500.0,36.749,36.749,36.7285,36.7367,4500.0
2010-01-08 14:40:00,89.62,89.67,89.58,89.61,5500.0,36.7367,36.7572,36.7203,36.7326,5500.0
2010-01-08 14:50:00,89.6,89.66,89.58,89.65,10100.0,36.7285,36.7531,36.7203,36.749,10100.0
2010-01-08 15:00:00,89.64,89.68,89.59,89.59,12700.0,36.7449,36.7613,36.7244,36.7244,12700.0
2010-01-08 15:10:00,89.59,89.68,89.58,89.66,9800.0,36.7244,36.7613,36.7203,36.7531,9800.0
2010-01-08 15:20:00,89.64,89.66,89.58,89.65,11000.0,36.7449,36.7531,36.7203,36.749,11000.0
2010-01-08 15:30:00,89.64,89.68,89.61,89.67,21600.0,36.7449,36.7613,36.7326,36.7572,21600.0
2010-01-08 15:40:00,89.67,89.68,89.61,89.63,14300.0,36.7572,36.7613,36.7326,36.7408,14300.0
2010-01-08 15:50:00,89.62,89.68,89.56,89.68,23200.0,36.7367,36.7613,36.7121,36.7613,23200.0
2010-01-11 09:30:00,89.5,89.71,89.5,89.61,33700.0,36.6875,36.7736,36.6875,36.7326,33700.0
2010-01-11 09:40:00,89.63,89.67,89.61,89.64,7400.0,36.7408,36.7572,36.7326,36.7449,7400.0
2010-01-11 09:50:00,89.64,89.7,89.64,89.65,22200.0,36.7449,36.7695,36.7449,36.749,22200.0
2010-01-11 10:00:00,89.67,89.67,89.63,89.63,13700.0,36.7572,36.7572,36.7408,36.7408,13700.0
2010-01-11 10:10:00,89.62,89.69,89.62,89.66,10300.0,36.7367,36.7654,36.7367,36.7531,10300.0
2010-01-11 10:20:00,89.66,89.67,89.63,89.64,9700.0,36.7531,36.7572,36.7408,36.7449,9700.0
2010-01-11 10:30:00,89.67,89.67,89.63,89.63,3200.0,36.7572,36.7572,36.7408,36.7408,3200.0
2010-01-11 10:40:00,89.66,89.67,89.63,89.67,18600.0,36.7531,36.7572,36.7408,36.7572,18600.0
2010-01-11 10:50:00,89.65,89.68,89.6,89.68,20200.0,36.749,36.7613,36.7285,36.7613,20200.0
2010-01-11 11:00:00,89.67,89.68,89.65,89.66,10900.0,36.7572,36.7613,36.749,36.7531,10900.0
2010-01-11 11:10:00,89.66,89.67,89.64,89.65,23200.0,36.7531,36.7572,36.7449,36.749,23200.0
2010-01-11 11:20:00,89.66,89.69,89.65,89.67,50000.0,36.7531,36.7654,36.749,36.7572,50000.0
2010-01-11 11:30:00,89.65,89.69,89.65,89.67,12400.0,36.749,36.7654,36.749,36.7572,12400.0
2010-01-11 11:40:00,89.67,89.69,89.64,89.66,21200.0,36.7572,36.7654,36.7449,36.7531,21200.0
2010-01-11 11:50:00,89.65,89.66,89.65,89.66,7800.0,36.749,36.7531,36.749,36.7531,7800.0
2010-01-11 12:00:00,89.66,89.66,89.65,89.66,7200.0,36.7531,36.7531,36.749,36.7531,7200.0
2010-01-11 12:10:00,89.66,89.66,89.65,89.66,6100.0,36.7531,36.7531,36.749,36.7531,6100.0
2010-01-11 12:20:00,89.65,89.7,89.64,89.7,127800.0,36.749,36.7695,36.7449,36.7695,127800.0
2010-01-11 12:30:00,89.67,89.7,89.67,89.7,2900.0,36.7572,36.7695,36.7572,36.7695,2900.0
2010-01-11 12:40:00,89.7,89.71,89.67,89.67,9900.0,36.7695,36.7736,36.7572,36.7572,9900.0
2010-01-11 12:50:00,89.67,89.71,89.64,89.64,51700.0,36.7572,36.7736,36.7449,36.7449,51700.0
2010-01-11 13:00:00,89.67,89.67,89.63,89.65,3400.0,36.7572,36.7572,36.7408,36.749,3400.0
2010-01-11 13:10:00,89.66,89.68,89.65,89.67,11900.0,36.7531,36.7613,36.749,36.7572,11900.0
2010-01-11 13:20:00,89.66,89.68,89.64,89.65,7300.0,36.7531,36.7613,36.7449,36.749,7300.0
2010-01-11 13:30:00,89.67,89.68,89.65,89.67,9400.0,36.7572,36.7613,36.749,36.7572,9400.0
2010-01-11 13:40:00,89.66,89.68,89.66,89.68,5000.0,36.7531,36.7613,36.7531,36.7613,5000.0
2010-01-11 13:50:00,89.68,89.68,89.64,89.65,6500.0,36.7613,36.7613,36.7449,36.749,6500.0
2010-01-11 14:00:00,89.64,89.67,89.64,89.65,22000.0,36.7449,36.7572,36.7449,36.749,22000.0
2010-01-11 14:10:00,89.65,89.65,89.62,89.62,13800.0,36.749,36.749,36.7367,36.7367,13800.0
2010-01-11 14:20:00,89.64,89.65,89.62,89.64,6000.0,36.7449,36.749,36.7367,36.7449,6000.0
2010-01-11 14:30:00,89.64,89.64,89.5,89.5,106500.0,36.7449,36.7449,36.6875,36.6875,106500.0
2010-01-11 14:40:00,89.54,89.6,89.54,89.55,8400.0,36.7039,36.7285,36.7039,36.708,8400.0
2010-01-11 14:50:00,89.57,89.6,89.57,89.6,28200.0,36.7162,36.7285,36.7162,36.7285,28200.0
2010-01-11 15:00:00,89.59,89.63,89.57,89.63,18300.0,36.7244,36.7408,36.7162,36.7408,18300.0
2010-01-11 15:10:00,89.63,89.67,89.62,89.67,17800.0,36.7408,36.7572,36.7367,36.7572,17800.0
2010-01-11 15:20:00,89.66,89.71,89.66,89.67,27800.0,36.7531,36.7736,36.7531,36.7572,27800.0
2010-01-11 15:30:00,89.69,89.69,89.58,89.6,30400.0,36.7654,36.7654,36.7203,36.7285,30400.0
2010-01-11 15:40:00,89.58,89.6,89.48,89.56,57600.0,36.7203,36.7285,36.6793,36.7121,57600.0
2010-01-11 15:50:00,89.57,89.6,89.54,89.58,18000.0,36.7162,36.7285,36.7039,36.7203,18000.0
2010-01-12 09:30:00,89.5,89.5,89.21,89.23,42700.0,36.6875,36.6875,36.5686,36.5768,42700.0
2010-01-12 09:40:00,89.23,90.29,89.13,89.43,193200.0,36.5768,37.0113,36.5358,36.6588,193200.0
2010-01-12 09:50:00,89.42,89.45,89.35,89.41,17300.0,36.6547,36.667,36.626,36.6506,17300.0
2010-01-12 10:00:00,89.38,89.4,89.31,89.31,10000.0,36.6383,36.6465,36.6096,36.6096,10000.0
2010-01-12 10:10:00,89.3,89.3,89.21,89.23,75500.0,36.6055,36.6055,36.5686,36.5768,75500.0
2010-01-12 10:20:00,89.27,89.27,89.2,89.25,87200.0,36.5932,36.5932,36.5645,36.585,87200.0
2010-01-12 10:30:00,89.25,89.31,89.21,89.21,20700.0,36.585,36.6096,36.5686,36.5686,20700.0
2010-01-12 10:40:00,89.22,89.3,89.21,89.3,19000.0,36.5727,36.6055,36.5686,36.6055,19000.0
2010-01-12 10:50:00,89.3,89.31,89.26,89.27,21600.0,36.6055,36.6096,36.5891,36.5932,21600.0
2010-01-12 11:00:00,89.28,89.28,89.05,89.21,24100.0,36.5973,36.5973,36.503,36.5686,24100.0
2010-01-12 11:10:00,89.21,89.22,89.16,89.22,11400.0,36.5686,36.5727,36.5481,36.5727,11400.0
2010-01-12 11:20:00,89.2,89.27,89.2,89.22,24500.0,36.5645,36.5932,36.5645,36.5727,24500.0
2010-01-12 11:30:00,89.26,89.36,89.26,89.31,31200.0,36.5891,36.6301,36.5891,36.6096,31200.0
2010-01-12 11:40:00,89.31,89.35,89.3,89.34,3900.0,36.6096,36.626,36.6055,36.6219,3900.0
2010-01-12 11:50:00,89.3,89.35,89.3,89.34,4400.0,36.6055,36.626,36.6055,36.6219,4400.0
2010-01-12 12:00:00,89.32,89.36,89.23,89.23,6400.0,36.6137,36.6301,36.5768,36.5768,6400.0
2010-01-12 12:10:00,89.22,89.28,89.14,89.14,41500.0,36.5727,36.5973,36.5399,36.5399,41500.0
2010-01-12 12:20:00,89.15,89.17,89.1,89.13,28300.0,36.544,36.5522,36.5235,36.5358,28300.0
2010-01-12 12:30:00,89.13,89.15,89.12,89.15,16300.0,36.5358,36.544,36.5317,36.544,16300.0
2010-01-12 12:40:00,89.15,89.2,89.13,89.18,6100.0,36.544,36.5645,36.5358,36.5563,6100.0
2010-01-12 12:50:00,89.18,89.2,89.14,89.15,4300.0,36.5563,36.5645,36.5399,36.544,4300.0
2010-01-12 13:00:00,89.14,89.26,89.14,89.25,38500.0,36.5399,36.5891,36.5399,36.585,38500.0
2010-01-12 13:10:00,89.25,89.28,89.22,89.23,34800.0,36.585,36.5973,36.5727,36.5768,34800.0
2010-01-12 13:20:00,89.23,89.25,89.19,89.21,7800.0,36.5768,36.585,36.5604,36.5686,7800.0
2010-01-12 13:30:00,89.26,89.27,89.24,89.25,5100.0,36.5891,36.5932,36.5809,36.585,5100.0
2010-01-12 13:40:00,89.25,89.28,89.24,89.25,11500.0,36.585,36.5973,36.5809,36.585,11500.0
2010-01-12 13:50:00,89.25,89.25,89.24,89.24,5900.0,36.585,36.585,36.5809,36.5809,5900.0
2010-01-12 14:00:00,89.25,89.25,89.17,89.17,13900.0,36.585,36.585,36.5522,36.5522,13900.0
2010-01-12 14:10:00,89.17,89.22,89.17,89.22,5400.0,36.5522,36.5727,36.5522,36.5727,5400.0
2010-01-12 14:20:00,89.21,89.24,89.2,89.21,5100.0,36.5686,36.5809,36.5645,36.5686,5100.0
2010-01-12 14:30:00,89.25,89.25,89.18,89.19,3900.0,36.585,36.585,36.5563,36.5604,3900.0
2010-01-12 14:40:00,89.19,89.22,89.19,89.21,53400.0,36.5604,36.5727,36.5604,36.5686,53400.0
2010-01-12 14:50:00,89.21,89.21,89.19,89.21,5800.0,36.5686,36.5686,36.5604,36.5686,5800.0
2010-01-12 15:00:00,89.19,89.23,89.19,89.23,13800.0,36.5604,36.5768,36.5604,36.5768,13800.0
2010-01-12 15:10:00,89.21,89.28,89.21,89.26,49000.0,36.5686,36.5973,36.5686,36.5891,49000.0
2010-01-12 15:20:00,89.24,89.3,89.23,89.27,8000.0,36.5809,36.6055,36.5768,36.5932,8000.0
2010-01-12 15:30:00,89.28,89.28,89.16,89.16,10500.0,36.5973,36.5973,36.5481,36.5481,10500.0
2010-01-12 15:40:00,89.18,89.19,89.08,89.09,58400.0,36.5563,36.5604,36.5153,36.5194,58400.0
2010-01-12 15:50:00,89.08,89.3,89.07,89.19,56100.0,36.5153,36.6055,36.5112,36.5604,56100.0
2010-01-13 09:30:00,89.1,89.42,89.1,89.36,20100.0,36.5235,36.6547,36.5235,36.6301,20100.0
2010-01-13 09:40:00,89.39,89.4,89.3,89.39,13200.0,36.6424,36.6465,36.6055,36.6424,13200.0
2010-01-13 09:50:00,89.37,89.38,89.25,89.32,48700.0,36.6342,36.6383,36.585,36.6137,48700.0
2010-01-13 10:00:00,89.32,89.33,89.29,89.31,15600.0,36.6137,36.6178,36.6014,36.6096,15600.0
2010-01-13 10:10:00,89.31,89.32,89.25,89.26,13300.0,36.6096,36.6137,36.585,36.5891,13300.0
2010-01-13 10:20:00,89.26,89.34,89.26,89.34,14400.0,36.5891,36.6219,36.5891,36.6219,14400.0
2010-01-13 10:30:00,89.34,89.39,89.32,89.36,21800.0,36.6219,36.6424,36.6137,36.6301,21800.0
2010-01-13 10:40:00,89.36,89.4,89.33,89.39,51600.0,36.6301,36.6465,36.6178,36.6424,51600.0
2010-01-13 10:50:00,89.39,89.39,89.32,89.37,20400.0,36.6424,36.6424,36.6137,36.6342,20400.0
2010-01-13 11:00:00,89.37,89.4,89.37,89.38,15500.0,36.6342,36.6465,36.6342,36.6383,15500.0
2010-01-13 11:10:00,89.4,89.4,89.36,89.36,13000.0,36.6465,36.6465,36.6301,36.6301,13000.0
2010-01-13 11:20:00,89.37,89.38,89.34,89.37,15800.0,36.6342,36.6383,36.6219,36.6342,15800.0
2010-01-13 11:30:00,89.38,89.38,89.32,89.32,15000.0,36.6383,36.6383,36.6137,36.6137,15000.0
2010-01-13 11:40:00,89.33,89.34,89.25,89.34,168100.0,36.6178,36.6219,36.585,36.6219,168100.0
2010-01-13 11:50:00,89.33,89.34,89.31,89.34,33000.0,36.6178,36.6219,36.6096,36.6219,33000.0
2010-01-13 12:00:00,89.34,89.34,89.33,89.34,14100.0,36.6219,36.6219,36.6178,36.6219,14100.0
2010-01-13 12:10:00,89.34,89.34,89.31,89.34,23200.0,36.6219,36.6219,36.6096,36.6219,23200.0
2010-01-13 12:20:00,89.34,89.35,89.21,89.33,41500.0,36.6219,36.626,36.5686,36.6178,41500.0
2010-01-13 12:30:00,89.3,89.33,89.29,89.3,6500.0,36.6055,36.6178,36.6014,36.6055,6500.0
2010-01-13 12:40:00,89.32,89.34,89.3,89.33,7000.0,36.6137,36.6219,36.6055,36.6178,7000.0
2010-01-13 12:50:00,89.31,89.34,89.31,89.33,3900.0,36.6096,36.6219,36.6096,36.6178,3900.0
2010-01-13 13:00:00,89.33,89.34,89.31,89.32,7500.0,36.6178,36.6219,36.6096,36.6137,7500.0
2010-01-13 13:10:00,89.33,89.34,89.3,89.3,13400.0,36.6178,36.6219,36.6055,36.6055,13400.0
2010-01-13 13:20:00,89.3,89.33,89.3,89.3,4000.0,36.6055,36.6178,36.6055,36.6055,4000.0
2010-01-13 13:30:00,89.3,89.33,89.3,89.3,4500.0,36.6055,36.6178,36.6055,36.6055,4500.0
2010-01-13 13:40:00,89.32,89.33,89.29,89.31,6600.0,36.6137,36.6178,36.6014,36.6096,6600.0
2010-01-13 13:50:00,89.31,89.31,89.3,89.3,11100.0,36.6096,36.6096,36.6055,36.6055,11100.0
2010-01-13 14:00:00,89.3,89.31,89.3,89.31,3800.0,36.6055,36.6096,36.6055,36.6096,3800.0
2010-01-13 14:10:00,89.3,89.31,89.3,89.3,3700.0,36.6055,36.6096,36.6055,36.6055,3700.0
2010-01-13 14:20:00,89.3,89.31,89.3,89.31,4500.0,36.6055,36.6096,36.6055,36.6096,4500.0
2010-01-13 14:30:00,89.3,89.31,89.3,89.31,11000.0,36.6055,36.6096,36.6055,36.6096,11000.0
2010-01-13 14:40:00,89.3,89.31,89.3,89.31,10500.0,36.6055,36.6096,36.6055,36.6096,10500.0
2010-01-13 14:50:00,89.3,89.35,89.28,89.33,73700.0,36.6055,36.626,36.5973,36.6178,73700.0
2010-01-13 15:00:00,89.34,89.36,89.33,89.34,12000.0,36.6219,36.6301,36.6178,36.6219,12000.0
2010-01-13 15:10:00,89.32,89.38,89.32,89.36,5600.0,36.6137,36.6383,36.6137,36.6301,5600.0
2010-01-13 15:20:00,89.35,89.36,89.31,89.33,6100.0,36.626,36.6301,36.6096,36.6178,6100.0
2010-01-13 15:30:00,89.33,89.4,89.33,89.37,20800.0,36.6178,36.6465,36.6178,36.6342,20800.0
2010-01-13 15:40:00,89.37,89.39,89.34,89.37,19500.0,36.6342,36.6424,36.6219,36.6342,19500.0
2010-01-13 15:50:00,89.38,89.39,89.33,89.39,22700.0,36.6383,36.6424,36.6178,36.6424,22700.0
2010-01-14 09:30:00,89.44,89.47,89.28,89.42,16200.0,36.6629,36.6752,36.5973,36.6547,16200.0
2010-01-14 09:40:00,89.44,89.44,89.39,89.43,10500.0,36.6629,36.6629,36.6424,36.6588,10500.0
2010-01-14 09:50:00,89.42,89.43,89.39,89.39,9200.0,36.6547,36.6588,36.6424,36.6424,9200.0
2010-01-14 10:00:00,89.41,89.41,89.34,89.37,11100.0,36.6506,36.6506,36.6219,36.6342,11100.0
2010-01-14 10:10:00,89.38,89.38,89.29,89.3,12100.0,36.6383,36.6383,36.6014,36.6055,12100.0
2010-01-14 10:20:00,89.3,89.33,89.29,89.31,7300.0,36.6055,36.6178,36.6014,36.6096,7300.0
2010-01-14 10:30:00,89.31,89.32,89.29,89.31,3900.0,36.6096,36.6137,36.6014,36.6096,3900.0
2010-01-14 10:40:00,89.33,89.33,89.3,89.32,5100.0,36.6178,36.6178,36.6055,36.6137,5100.0
2010-01-14 10:50:00,89.32,89.33,89.21,89.22,11100.0,36.6137,36.6178,36.5686,36.5727,11100.0
2010-01-14 11:00:00,89.22,89.29,89.22,89.25,8000.0,36.5727,36.6014,36.5727,36.585,8000.0
2010-01-14 11:10:00,89.25,89.37,89.25,89.37,5200.0,36.585,36.6342,36.585,36.6342,5200.0
2010-01-14 11:20:00,89.36,89.36,89.31,89.31,3300.0,36.6301,36.6301,36.6096,36.6096,3300.0
2010-01-14 11:30:00,89.32,89.37,89.32,89.36,5300.0,36.6137,36.6342,36.6137,36.6301,5300.0
2010-01-14 11:40:00,89.37,89.37,89.33,89.34,3100.0,36.6342,36.6342,36.6178,36.6219,3100.0
2010-01-14 11:50:00,89.34,89.37,89.33,89.35,3200.0,36.6219,36.6342,36.6178,36.626,3200.0
2010-01-14 12:00:00,89.36,89.36,89.33,89.34,2800.0,36.6301,36.6301,36.6178,36.6219,2800.0
2010-01-14 12:10:00,89.34,89.37,89.28,89.32,13700.0,36.6219,36.6342,36.5973,36.6137,13700.0
2010-01-14 12:20:00,89.34,89.34,89.3,89.31,3300.0,36.6219,36.6219,36.6055,36.6096,3300.0
2010-01-14 12:30:00,89.32,89.35,89.31,89.34,10100.0,36.6137,36.626,36.6096,36.6219,10100.0
2010-01-14 12:40:00,89.34,89.35,89.31,89.31,3100.0,36.6219,36.626,36.6096,36.6096,3100.0
2010-01-14 12:50:00,89.34,89.34,89.31,89.34,2800.0,36.6219,36.6219,36.6096,36.6219,2800.0
2010-01-14 13:00:00,89.34,89.42,89.32,89.37,14000.0,36.6219,36.6547,36.6137,36.6342,14000.0
2010-01-14 13:10:00,89.36,89.43,89.36,89.39,6700.0,36.6301,36.6588,36.6301,36.6424,6700.0
2010-01-14 13:20:00,89.39,89.4,89.38,89.38,13600.0,36.6424,36.6465,36.6383,36.6383,13600.0
2010-01-14 13:30:00,89.38,89.4,89.35,89.35,5100.0,36.6383,36.6465,36.626,36.626,5100.0
2010-01-14 13:40:00,89.38,89.4,89.36,89.39,8200.0,36.6383,36.6465,36.6301,36.6424,8200.0
2010-01-14 13:50:00,89.39,89.39,89.36,89.39,4900.0,36.6424,36.6424,36.6301,36.6424,4900.0
2010-01-14 14:00:00,89.4,89.4,89.37,89.4,18000.0,36.6465,36.6465,36.6342,36.6465,18000.0
2010-01-14 14:10:00,89.4,89.4,89.37,89.4,9200.0,36.6465,36.6465,36.6342,36.6465,9200.0
2010-01-14 14:20:00,89.4,89.46,89.4,89.43,26500.0,36.6465,36.6711,36.6465,36.6588,26500.0
2010-01-14 14:30:00,89.41,89.46,89.41,89.45,4300.0,36.6506,36.6711,36.6506,36.667,4300.0
2010-01-14 14:40:00,89.42,89.45,89.41,89.45,4700.0,36.6547,36.667,36.6506,36.667,4700.0
2010-01-14 14:50:00,89.44,89.45,89.43,89.45,8800.0,36.6629,36.667,36.6588,36.667,8800.0
2010-01-14 15:00:00,89.45,89.45,89.43,89.45,4000.0,36.667,36.667,36.6588,36.667,4000.0
2010-01-14 15:10:00,89.43,89.45,89.43,89.45,9000.0,36.6588,36.667,36.6588,36.667,9000.0
2010-01-14 15:20:00,89.44,89.47,89.44,89.46,34100.0,36.6629,36.6752,36.6629,36.6711,34100.0
2010-01-14 15:30:00,89.45,89.46,89.42,89.42,9800.0,36.667,36.6711,36.6547,36.6547,9800.0
2010-01-14 15:40:00,89.42,89.47,89.42,89.44,10000.0,36.6547,36.6752,36.6547,36.6629,10000.0
2010-01-14 15:50:00,89.44,89.48,89.42,89.46,24500.0,36.6629,36.6793,36.6547,36.6711,24500.0
2010-01-15 09:30:00,89.52,89.52,89.38,89.4,48800.0,36.6957,36.6957,36.6383,36.6465,48800.0
2010-01-15 09:40:00,89.39,89.4,89.37,89.37,15200.0,36.6424,36.6465,36.6342,36.6342,15200.0
2010-01-15 09:50:00,89.39,89.39,89.35,89.36,7300.0,36.6424,36.6424,36.626,36.6301,7300.0
2010-01-15 10:00:00,89.36,89.36,89.32,89.33,21200.0,36.6301,36.6301,36.6137,36.6178,21200.0
2010-01-15 10:10:00,89.34,89.35,89.33,89.33,8200.0,36.6219,36.626,36.6178,36.6178,8200.0
2010-01-15 10:20:00,89.35,89.35,89.2,89.24,18300.0,36.626,36.626,36.5645,36.5809,18300.0
2010-01-15 10:30:00,89.26,89.26,89.2,89.25,9800.0,36.5891,36.5891,36.5645,36.585,9800.0
2010-01-15 10:40:00,89.26,89.26,89.16,89.19,14100.0,36.5891,36.5891,36.5481,36.5604,14100.0
2010-01-15 10:50:00,89.17,89.2,89.17,89.19,3900.0,36.5522,36.5645,36.5522,36.5604,3900.0
2010-01-15 11:00:00,89.17,89.2,89.15,89.17,157300.0,36.5522,36.5645,36.544,36.5522,157300.0
2010-01-15 11:10:00,89.17,89.17,89.14,89.15,5800.0,36.5522,36.5522,36.5399,36.544,5800.0
2010-01-15 11:20:00,89.16,89.27,89.15,89.25,12200.0,36.5481,36.5932,36.544,36.585,12200.0
2010-01-15 11:30:00,89.21,89.23,89.19,89.23,8600.0,36.5686,36.5768,36.5604,36.5768,8600.0
2010-01-15 11:40:00,89.23,89.23,89.22,89.22,7800.0,36.5768,36.5768,36.5727,36.5727,7800.0
2010-01-15 11:50:00,89.23,89.23,89.22,89.23,10900.0,36.5768,36.5768,36.5727,36.5768,10900.0
2010-01-15 12:00:00,89.23,89.23,89.16,89.2,13700.0,36.5768,36.5768,36.5481,36.5645,13700.0
2010-01-15 12:10:00,89.19,89.22,89.16,89.22,5800.0,36.5604,36.5727,36.5481,36.5727,5800.0
2010-01-15 12:20:00,89.2,89.21,89.18,89.19,9500.0,36.5645,36.5686,36.5563,36.5604,9500.0
2010-01-15 12:30:00,89.18,89.19,89.14,89.16,10000.0,36.5563,36.5604,36.5399,36.5481,10000.0
2010-01-15 12:40:00,89.18,89.2,89.13,89.14,42800.0,36.5563,36.5645,36.5358,36.5399,42800.0
2010-01-15 12:50:00,89.17,89.17,89.14,89.15,5300.0,36.5522,36.5522,36.5399,36.544,5300.0
2010-01-15 13:00:00,89.14,89.18,89.14,89.18,3900.0,36.5399,36.5563,36.5399,36.5563,3900.0
2010-01-15 13:10:00,89.16,89.19,89.14,89.15,12600.0,36.5481,36.5604,36.5399,36.544,12600.0
2010-01-15 13:20:00,89.15,89.18,89.14,89.14,2800.0,36.544,36.5563,36.5399,36.5399,2800.0
2010-01-15 13:30:00,89.14,89.15,89.11,89.13,15500.0,36.5399,36.544,36.5276,36.5358,15500.0
2010-01-15 13:40:00,89.15,89.15,89.12,89.15,3800.0,36.544,36.544,36.5317,36.544,3800.0
2010-01-15 13:50:00,89.15,89.15,89.13,89.14,4600.0,36.544,36.544,36.5358,36.5399,4600.0
2010-01-15 14:00:00,89.13,89.14,89.13,89.14,2300.0,36.5358,36.5399,36.5358,36.5399,2300.0
2010-01-15 14:10:00,89.12,89.15,89.11,89.12,19400.0,36.5317,36.544,36.5276,36.5317,19400.0
2010-01-15 14:20:00,89.13,89.14,89.11,89.12,7400.0,36.5358,36.5399,36.5276,36.5317,7400.0
2010-01-15 14:30:00,89.14,89.15,89.13,89.14,16400.0,36.5399,36.544,36.5358,36.5399,16400.0
2010-01-15 14:40:00,89.14,89.15,89.11,89.14,37400.0,36.5399,36.544,36.5276,36.5399,37400.0
2010-01-15 14:50:00,89.13,89.15,89.09,89.1,21700.0,36.5358,36.544,36.5194,36.5235,21700.0
2010-01-15 15:00:00,89.1,89.12,89.07,89.08,25400.0,36.5235,36.5317,36.5112,36.5153,25400.0
2010-01-15 15:10:00,89.09,89.11,89.07,89.07,15600.0,36.5194,36.5276,36.5112,36.5112,15600.0
2010-01-15 15:20:00,89.07,89.1,89.06,89.08,31600.0,36.5112,36.5235,36.5071,36.5153,31600.0
2010-01-15 15:30:00,89.07,89.08,89.05,89.06,37900.0,36.5112,36.5153,36.503,36.5071,37900.0
2010-01-15 15:40:00,89.05,89.05,89.01,89.01,33500.0,36.503,36.503,36.4866,36.4866,33500.0
2010-01-15 15:50:00,89.01,89.14,88.99,89.14,66600.0,36.4866,36.5399,36.4784,36.5399,66600.0
2010-01-19 09:30:00,88.92,89.07,88.92,89.04,19900.0,36.4497,36.5112,36.4497,36.4989,19900.0
2010-01-19 09:40:00,89.05,89.14,89.02,89.12,126300.0,36.503,36.5399,36.4907,36.5317,126300.0
2010-01-19 09:50:00,89.12,89.12,89.03,89.06,14500.0,36.5317,36.5317,36.4948,36.5071,14500.0
2010-01-19 10:00:00,89.09,89.12,89.06,89.09,13000.0,36.5194,36.5317,36.5071,36.5194,13000.0
2010-01-19 10:10:00,89.11,89.11,89.09,89.1,6100.0,36.5276,36.5276,36.5194,36.5235,6100.0
2010-01-19 10:20:00,89.09,89.12,89.06,89.12,17400.0,36.5194,36.5317,36.5071,36.5317,17400.0
2010-01-19 10:30:00,89.11,89.12,89.11,89.12,8700.0,36.5276,36.5317,36.5276,36.5317,8700.0
2010-01-19 10:40:00,89.11,89.12,89.05,89.08,16600.0,36.5276,36.5317,36.503,36.5153,16600.0
2010-01-19 10:50:00,89.07,89.08,89.06,89.08,14900.0,36.5112,36.5153,36.5071,36.5153,14900.0
2010-01-19 11:00:00,89.06,89.08,89.05,89.06,15000.0,36.5071,36.5153,36.503,36.5071,15000.0
2010-01-19 11:10:00,89.07,89.1,89.06,89.09,10900.0,36.5112,36.5235,36.5071,36.5194,10900.0
2010-01-19 11:20:00,89.09,89.09,89.07,89.08,7200.0,36.5194,36.5194,36.5112,36.5153,7200.0
2010-01-19 11:30:00,89.09,89.11,89.06,89.08,15900.0,36.5194,36.5276,36.5071,36.5153,15900.0
2010-01-19 11:40:00,89.09,89.09,89.07,89.08,15900.0,36.5194,36.5194,36.5112,36.5153,15900.0
2010-01-19 11:50:00,89.09,89.09,89.07,89.08,7900.0,36.5194,36.5194,36.5112,36.5153,7900.0
2010-01-19 12:00:00,89.07,89.17,89.05,89.14,102200.0,36.5112,36.5522,36.503,36.5399,102200.0
2010-01-19 12:10:00,89.14,89.14,89.1,89.12,12400.0,36.5399,36.5399,36.5235,36.5317,12400.0
2010-01-19 12:20:00,89.12,89.15,89.12,89.14,25200.0,36.5317,36.544,36.5317,36.5399,25200.0
2010-01-19 12:30:00,89.15,89.18,89.15,89.17,6700.0,36.544,36.5563,36.544,36.5522,6700.0
2010-01-19 12:40:00,89.16,89.2,89.15,89.17,21500.0,36.5481,36.5645,36.544,36.5522,21500.0
2010-01-19 12:50:00,89.17,89.18,89.16,89.16,9800.0,36.5522,36.5563,36.5481,36.5481,9800.0
2010-01-19 13:00:00,89.16,89.17,89.15,89.16,10500.0,36.5481,36.5522,36.544,36.5481,10500.0
2010-01-19 13:10:00,89.16,89.18,89.16,89.17,5000.0,36.5481,36.5563,36.5481,36.5522,5000.0
2010-01-19 13:20:00,89.16,89.18,89.08,89.08,17100.0,36.5481,36.5563,36.5153,36.5153,17100.0
2010-01-19 13:30:00,89.1,89.14,89.08,89.12,4800.0,36.5235,36.5399,36.5153,36.5317,4800.0
2010-01-19 13:40:00,89.13,89.13,89.11,89.13,3700.0,36.5358,36.5358,36.5276,36.5358,3700.0
2010-01-19 13:50:00,89.13,89.13,89.1,89.11,6700.0,36.5358,36.5358,36.5235,36.5276,6700.0
2010-01-19 14:00:00,89.13,89.14,89.12,89.14,6700.0,36.5358,36.5399,36.5317,36.5399,6700.0
2010-01-19 14:10:00,89.12,89.14,89.11,89.13,8000.0,36.5317,36.5399,36.5276,36.5358,8000.0
2010-01-19 14:20:00,89.1,89.14,89.1,89.14,8600.0,36.5235,36.5399,36.5235,36.5399,8600.0
2010-01-19 14:30:00,89.11,89.14,89.11,89.13,8000.0,36.5276,36.5399,36.5276,36.5358,8000.0
2010-01-19 14:40:00,89.14,89.14,89.1,89.12,6600.0,36.5399,36.5399,36.5235,36.5317,6600.0
2010-01-19 14:50:00,89.13,89.14,89.1,89.13,4300.0,36.5358,36.5399,36.5235,36.5358,4300.0
2010-01-19 15:00:00,89.11,89.15,89.11,89.14,86300.0,36.5276,36.544,36.5276,36.5399,86300.0
2010-01-19 15:10:00,89.13,89.14,89.11,89.11,9500.0,36.5358,36.5399,36.5276,36.5276,9500.0
2010-01-19 15:20:00,89.14,89.14,89.11,89.11,12400.0,36.5399,36.5399,36.5276,36.5276,12400.0
2010-01-19 15:30:00,89.11,89.14,89.08,89.1,20400.0,36.5276,36.5399,36.5153,36.5235,20400.0
2010-01-19 15:40:00,89.1,89.14,89.1,89.13,29900.0,36.5235,36.5399,36.5235,36.5358,29900.0
2010-01-19 15:50:00,89.13,89.16,89.09,89.1,30900.0,36.5358,36.5481,36.5194,36.5235,30900.0
2010-01-20 09:30:00,89.15,89.21,89.05,89.07,27300.0,36.544,36.5686,36.503,36.5112,27300.0
2010-01-20 09:40:00,89.05,89.06,88.93,88.99,102800.0,36.503,36.5071,36.4538,36.4784,102800.0
2010-01-20 09:50:00,88.99,89.02,88.93,89.02,13300.0,36.4784,36.4907,36.4538,36.4907,13300.0
2010-01-20 10:00:00,89.0,89.03,88.98,88.98,10500.0,36.4825,36.4948,36.4743,36.4743,10500.0
2010-01-20 10:10:00,88.99,89.05,88.99,89.02,11400.0,36.4784,36.503,36.4784,36.4907,11400.0
2010-01-20 10:20:00,89.05,89.05,89.02,89.02,9900.0,36.503,36.503,36.4907,36.4907,9900.0
2010-01-20 10:30:00,89.02,89.02,88.95,88.98,11500.0,36.4907,36.4907,36.462,36.4743,11500.0
2010-01-20 10:40:00,88.99,88.99,88.97,88.99,3000.0,36.4784,36.4784,36.4702,36.4784,3000.0
2010-01-20 10:50:00,88.99,89.0,88.96,88.96,14300.0,36.4784,36.4825,36.4661,36.4661,14300.0
2010-01-20 11:00:00,88.97,88.99,88.87,88.98,25900.0,36.4702,36.4784,36.4293,36.4743,25900.0
2010-01-20 11:10:00,88.98,88.98,88.93,88.93,7000.0,36.4743,36.4743,36.4538,36.4538,7000.0
2010-01-20 11:20:00,88.95,88.97,88.92,88.96,16700.0,36.462,36.4702,36.4497,36.4661,16700.0
2010-01-20 11:30:00,88.97,88.97,88.95,88.95,10800.0,36.4702,36.4702,36.462,36.462,10800.0
2010-01-20 11:40:00,88.95,89.0,88.94,88.99,18700.0,36.462,36.4825,36.4579,36.4784,18700.0
2010-01-20 11:50:00,88.96,88.99,88.96,88.99,13600.0,36.4661,36.4784,36.4661,36.4784,13600.0
2010-01-20 12:00:00,88.98,89.0,88.97,88.98,6100.0,36.4743,36.4825,36.4702,36.4743,6100.0
2010-01-20 12:10:00,88.98,89.0,88.97,88.98,4000.0,36.4743,36.4825,36.4702,36.4743,4000.0
2010-01-20 12:20:00,88.98,88.99,88.97,88.97,3500.0,36.4743,36.4784,36.4702,36.4702,3500.0
2010-01-20 12:30:00,88.98,88.99,88.96,88.98,6700.0,36.4743,36.4784,36.4661,36.4743,6700.0
2010-01-20 12:40:00,88.97,88.98,88.94,88.97,7800.0,36.4702,36.4743,36.4579,36.4702,7800.0
2010-01-20 12:50:00,88.96,88.99,88.95,88.99,5800.0,36.4661,36.4784,36.462,36.4784,5800.0
2010-01-20 13:00:00,88.97,89.03,88.97,89.0,10500.0,36.4702,36.4948,36.4702,36.4825,10500.0
2010-01-20 13:10:00,89.01,89.03,88.97,88.99,5300.0,36.4866,36.4948,36.4702,36.4784,5300.0
2010-01-20 13:20:00,88.99,89.01,88.97,89.0,4400.0,36.4784,36.4866,36.4702,36.4825,4400.0
2010-01-20 13:30:00,89.01,89.01,88.97,89.0,6500.0,36.4866,36.4866,36.4702,36.4825,6500.0
2010-01-20 13:40:00,89.0,89.04,88.99,89.02,12200.0,36.4825,36.4989,36.4784,36.4907,12200.0
2010-01-20 13:50:00,89.02,89.05,89.01,89.05,4300.0,36.4907,36.503,36.4866,36.503,4300.0
2010-01-20 14:00:00,89.02,89.05,89.02,89.02,4600.0,36.4907,36.503,36.4907,36.4907,4600.0
2010-01-20 14:10:00,89.03,89.04,89.02,89.03,10400.0,36.4948,36.4989,36.4907,36.4948,10400.0
2010-01-20 14:20:00,89.02,89.03,89.02,89.02,27700.0,36.4907,36.4948,36.4907,36.4907,27700.0
2010-01-20 14:30:00,89.02,89.03,89.02,89.02,16900.0,36.4907,36.4948,36.4907,36.4907,16900.0
2010-01-20 14:40:00,89.03,89.05,89.02,89.02,11500.0,36.4948,36.503,36.4907,36.4907,11500.0
2010-01-20 14:50:00,89.04,89.05,89.02,89.02,10500.0,36.4989,36.503,36.4907,36.4907,10500.0
2010-01-20 15:00:00,89.02,89.04,89.01,89.01,4400.0,36.4907,36.4989,36.4866,36.4866,4400.0
2010-01-20 15:10:00,89.02,89.04,89.0,89.01,8900.0,36.4907,36.4989,36.4825,36.4866,8900.0
2010-01-20 15:20:00,89.04,89.04,89.02,89.02,16800.0,36.4989,36.4989,36.4907,36.4907,16800.0
2010-01-20 15:30:00,89.03,89.04,89.0,89.0,11200.0,36.4948,36.4989,36.4825,36.4825,11200.0
2010-01-20 15:40:00,89.0,89.01,88.92,88.93,28400.0,36.4825,36.4866,36.4497,36.4538,28400.0
2010-01-20 15:50:00,88.93,89.01,88.86,88.99,24400.0,36.4538,36.4866,36.4252,36.4784,24400.0
2010-01-21 09:30:00,89.16,89.16,88.84,88.92,33600.0,36.5481,36.5481,36.417,36.4497,33600.0
2010-01-21 09:40:00,88.89,88.96,88.85,88.85,13500.0,36.4374,36.4661,36.4211,36.4211,13500.0
2010-01-21 09:50:00,88.85,88.88,88.85,88.88,7200.0,36.4211,36.4333,36.4211,36.4333,7200.0
2010-01-21 10:00:00,88.89,88.9,88.86,88.9,8000.0,36.4374,36.4415,36.4252,36.4415,8000.0
2010-01-21 10:10:00,88.89,88.89,88.85,88.85,5900.0,36.4374,36.4374,36.4211,36.4211,5900.0
2010-01-21 10:20:00,88.84,88.86,88.8,88.82,18200.0,36.417,36.4252,36.4006,36.4088,18200.0
2010-01-21 10:30:00,88.81,88.81,88.75,88.76,21500.0,36.4047,36.4047,36.3801,36.3842,21500.0
2010-01-21 10:40:00,88.78,88.82,88.75,88.77,12600.0,36.3924,36.4088,36.3801,36.3883,12600.0
2010-01-21 10:50:00,88.75,88.77,88.75,88.75,12100.0,36.3801,36.3883,36.3801,36.3801,12100.0
2010-01-21 11:00:00,88.77,88.77,88.74,88.76,5900.0,36.3883,36.3883,36.376,36.3842,5900.0
2010-01-21 11:10:00,88.75,88.76,88.7,88.73,141400.0,36.3801,36.3842,36.3596,36.3719,141400.0
2010-01-21 11:20:00,88.71,88.73,88.63,88.65,22700.0,36.3637,36.3719,36.3309,36.3391,22700.0
2010-01-21 11:30:00,88.64,88.71,88.63,88.67,6300.0,36.335,36.3637,36.3309,36.3473,6300.0
2010-01-21 11:40:00,88.68,88.68,88.6,88.6,20900.0,36.3514,36.3514,36.3186,36.3186,20900.0
2010-01-21 11:50:00,88.61,88.69,88.6,88.6,41000.0,36.3227,36.3555,36.3186,36.3186,41000.0
2010-01-21 12:00:00,88.61,88.61,88.3,88.33,120400.0,36.3227,36.3227,36.1956,36.2079,120400.0
2010-01-21 12:10:00,88.32,88.32,87.95,88.04,122100.0,36.2038,36.2038,36.0521,36.089,122100.0
2010-01-21 12:20:00,88.04,88.04,87.89,87.89,32300.0,36.089,36.089,36.0275,36.0275,32300.0
2010-01-21 12:30:00,87.91,87.92,87.76,87.79,100300.0,36.0357,36.0398,35.9742,35.9865,100300.0
2010-01-21 12:40:00,87.76,87.78,87.71,87.75,25900.0,35.9742,35.9824,35.9537,35.9701,25900.0
2010-01-21 12:50:00,87.75,87.87,87.72,87.87,31900.0,35.9701,36.0193,35.9578,36.0193,31900.0
2010-01-21 13:00:00,87.86,87.86,87.74,87.81,15100.0,36.0152,36.0152,35.966,35.9947,15100.0
2010-01-21 13:10:00,87.82,87.87,87.82,87.86,14200.0,35.9988,36.0193,35.9988,36.0152,14200.0
2010-01-21 13:20:00,87.86,87.87,87.84,87.86,31800.0,36.0152,36.0193,36.007,36.0152,31800.0
2010-01-21 13:30:00,87.85,87.86,87.81,87.84,22400.0,36.0111,36.0152,35.9947,36.007,22400.0
2010-01-21 13:40:00,87.83,87.99,87.83,87.98,13300.0,36.0029,36.0685,36.0029,36.0644,13300.0
2010-01-21 13:50:00,87.99,88.19,87.97,88.18,55900.0,36.0685,36.1505,36.0603,36.1464,55900.0
2010-01-21 14:00:00,88.19,88.34,88.15,88.34,22300.0,36.1505,36.212,36.1341,36.212,22300.0
2010-01-21 14:10:00,88.34,88.53,88.3,88.3,75300.0,36.212,36.2899,36.1956,36.1956,75300.0
2010-01-21 14:20:00,88.32,88.32,88.05,88.08,132200.0,36.2038,36.2038,36.0931,36.1054,132200.0
2010-01-21 14:30:00,88.07,88.11,88.0,88.09,31600.0,36.1013,36.1177,36.0726,36.1095,31600.0
2010-01-21 14:40:00,88.09,88.19,88.09,88.13,23500.0,36.1095,36.1505,36.1095,36.1259,23500.0
2010-01-21 14:50:00,88.15,88.16,88.02,88.07,29300.0,36.1341,36.1382,36.0808,36.1013,29300.0
2010-01-21 15:00:00,88.07,88.07,87.9,87.91,25200.0,36.1013,36.1013,36.0316,36.0357,25200.0
2010-01-21 15:10:00,87.91,87.94,87.89,87.91,16900.0,36.0357,36.048,36.0275,36.0357,16900.0
2010-01-21 15:20:00,87.92,87.98,87.89,87.92,8900.0,36.0398,36.0644,36.0275,36.0398,8900.0
2010-01-21 15:30:00,87.91,87.97,87.83,87.94,20000.0,36.0357,36.0603,36.0029,36.048,20000.0
2010-01-21 15:40:00,87.93,87.93,87.75,87.75,15900.0,36.0439,36.0439,35.9701,35.9701,15900.0
2010-01-21 15:50:00,87.75,87.82,87.63,87.65,57200.0,35.9701,35.9988,35.921,35.9292,57200.0
2010-01-22 09:30:00,87.99,88.04,87.53,87.76,58600.0,36.0685,36.089,35.88,35.9742,58600.0
2010-01-22 09:40:00,87.71,87.72,87.54,87.56,17000.0,35.9537,35.9578,35.8841,35.8923,17000.0
2010-01-22 09:50:00,87.57,87.7,87.57,87.7,64700.0,35.8964,35.9496,35.8964,35.9496,64700.0
2010-01-22 10:00:00,87.73,87.99,87.73,87.82,12500.0,35.9619,36.0685,35.9619,35.9988,12500.0
2010-01-22 10:10:00,87.8,87.8,87.43,87.43,20500.0,35.9906,35.9906,35.839,35.839,20500.0
2010-01-22 10:20:00,87.58,87.61,87.05,87.38,162800.0,35.9005,35.9128,35.6832,35.8185,162800.0
2010-01-22 10:30:00,87.33,87.5,87.26,87.39,18500.0,35.798,35.8677,35.7693,35.8226,18500.0
2010-01-22 10:40:00,87.38,87.54,87.38,87.4,16400.0,35.8185,35.8841,35.8185,35.8267,16400.0
2010-01-22 10:50:00,87.42,87.57,87.38,87.53,14900.0,35.8349,35.8964,35.8185,35.88,14900.0
2010-01-22 11:00:00,87.5,87.65,87.49,87.64,32500.0,35.8677,35.9292,35.8636,35.9251,32500.0
2010-01-22 11:10:00,87.63,87.64,87.59,87.64,6000.0,35.921,35.9251,35.9046,35.9251,6000.0
2010-01-22 11:20:00,87.62,87.76,87.62,87.71,11800.0,35.9169,35.9742,35.9169,35.9537,11800.0
2010-01-22 11:30:00,87.72,87.74,87.67,87.7,15900.0,35.9578,35.966,35.9374,35.9496,15900.0
2010-01-22 11:40:00,87.67,87.69,87.65,87.65,5900.0,35.9374,35.9455,35.9292,35.9292,5900.0
2010-01-22 11:50:00,87.66,87.76,87.63,87.64,11800.0,35.9333,35.9742,35.921,35.9251,11800.0
2010-01-22 12:00:00,87.63,87.72,87.63,87.72,10600.0,35.921,35.9578,35.921,35.9578,10600.0
2010-01-22 12:10:00,87.71,87.72,87.66,87.71,9300.0,35.9537,35.9578,35.9333,35.9537,9300.0
2010-01-22 12:20:00,87.7,87.71,87.57,87.69,84000.0,35.9496,35.9537,35.8964,35.9455,84000.0
2010-01-22 12:30:00,87.66,87.8,87.58,87.78,58300.0,35.9333,35.9906,35.9005,35.9824,58300.0
2010-01-22 12:40:00,87.76,87.8,87.75,87.8,5400.0,35.9742,35.9906,35.9701,35.9906,5400.0
2010-01-22 12:50:00,87.81,87.81,87.75,87.77,7300.0,35.9947,35.9947,35.9701,35.9783,7300.0
2010-01-22 13:00:00,87.76,87.77,87.67,87.69,15500.0,35.9742,35.9783,35.9374,35.9455,15500.0
2010-01-22 13:10:00,87.69,87.72,87.69,87.71,5300.0,35.9455,35.9578,35.9455,35.9537,5300.0
2010-01-22 13:20:00,87.69,87.72,87.66,87.66,9300.0,35.9455,35.9578,35.9333,35.9333,9300.0
2010-01-22 13:30:00,87.67,87.72,87.66,87.7,6600.0,35.9374,35.9578,35.9333,35.9496,6600.0
2010-01-22 13:40:00,87.7,87.72,87.68,87.69,6500.0,35.9496,35.9578,35.9415,35.9455,6500.0
2010-01-22 13:50:00,87.67,87.67,87.61,87.64,10400.0,35.9374,35.9374,35.9128,35.9251,10400.0
2010-01-22 14:00:00,87.62,87.66,87.62,87.64,8100.0,35.9169,35.9333,35.9169,35.9251,8100.0
2010-01-22 14:10:00,87.64,87.79,87.62,87.77,16000.0,35.9251,35.9865,35.9169,35.9783,16000.0
2010-01-22 14:20:00,87.76,87.77,87.71,87.74,14700.0,35.9742,35.9783,35.9537,35.966,14700.0
2010-01-22 14:30:00,87.74,87.74,87.7,87.7,3200.0,35.966,35.966,35.9496,35.9496,3200.0
2010-01-22 14:40:00,87.71,87.71,87.62,87.62,6800.0,35.9537,35.9537,35.9169,35.9169,6800.0
2010-01-22 14:50:00,87.63,87.63,87.57,87.57,11100.0,35.921,35.921,35.8964,35.8964,11100.0
2010-01-22 15:00:00,87.58,87.62,87.5,87.54,13400.0,35.9005,35.9169,35.8677,35.8841,13400.0
2010-01-22 15:10:00,87.55,87.55,87.37,87.37,23700.0,35.8882,35.8882,35.8144,35.8144,23700.0
2010-01-22 15:20:00,87.38,87.38,87.26,87.31,61100.0,35.8185,35.8185,35.7693,35.7898,61100.0
2010-01-22 15:30:00,87.3,87.37,87.25,87.27,112700.0,35.7857,35.8144,35.7652,35.7734,112700.0
2010-01-22 15:40:00,87.29,87.3,86.7,86.7,117500.0,35.7816,35.7857,35.5397,35.5397,117500.0
2010-01-22 15:50:00,86.7,86.89,86.61,86.79,154600.0,35.5397,35.6176,35.5028,35.5766,154600.0
2010-01-25 09:30:00,87.18,87.42,87.06,87.19,42400.0,35.7365,35.8349,35.6873,35.7406,42400.0
2010-01-25 09:40:00,87.2,87.44,87.18,87.36,23200.0,35.7447,35.8431,35.7365,35.8103,23200.0
2010-01-25 09:50:00,87.36,87.36,87.11,87.13,24500.0,35.8103,35.8103,35.7078,35.716,24500.0
2010-01-25 10:00:00,87.13,87.16,86.92,86.95,25500.0,35.716,35.7283,35.6299,35.6422,25500.0
2010-01-25 10:10:00,86.97,86.99,86.88,86.92,29200.0,35.6504,35.6586,35.6135,35.6299,29200.0
2010-01-25 10:20:00,86.93,87.11,86.82,87.04,36400.0,35.634,35.7078,35.5889,35.6791,36400.0
2010-01-25 10:30:00,87.03,87.07,86.82,86.83,7600.0,35.675,35.6914,35.5889,35.593,7600.0
2010-01-25 10:40:00,86.84,86.86,86.77,86.8,18200.0,35.5971,35.6053,35.5684,35.5807,18200.0
2010-01-25 10:50:00,86.79,86.91,86.78,86.9,13900.0,35.5766,35.6258,35.5725,35.6217,13900.0
2010-01-25 11:00:00,86.88,87.13,86.88,86.89,15100.0,35.6135,35.716,35.6135,35.6176,15100.0
2010-01-25 11:10:00,86.9,86.95,86.85,86.94,9400.0,35.6217,35.6422,35.6012,35.6381,9400.0
2010-01-25 11:20:00,86.95,86.96,86.85,86.92,15500.0,35.6422,35.6463,35.6012,35.6299,15500.0
2010-01-25 11:30:00,86.92,87.0,86.91,86.92,21200.0,35.6299,35.6627,35.6258,35.6299,21200.0
2010-01-25 11:40:00,86.92,87.02,86.87,86.88,19600.0,35.6299,35.6709,35.6094,35.6135,19600.0
2010-01-25 11:50:00,86.88,86.94,86.84,86.84,33300.0,35.6135,35.6381,35.5971,35.5971,33300.0
2010-01-25 12:00:00,86.85,86.92,86.83,86.85,30400.0,35.6012,35.6299,35.593,35.6012,30400.0
2010-01-25 12:10:00,86.87,86.88,86.82,86.83,22700.0,35.6094,35.6135,35.5889,35.593,22700.0
2010-01-25 12:20:00,86.83,86.84,86.79,86.79,49400.0,35.593,35.5971,35.5766,35.5766,49400.0
2010-01-25 12:30:00,86.79,86.8,86.78,86.8,6000.0,35.5766,35.5807,35.5725,35.5807,6000.0
2010-01-25 12:40:00,86.79,86.8,86.79,86.8,13800.0,35.5766,35.5807,35.5766,35.5807,13800.0
2010-01-25 12:50:00,86.8,86.81,86.78,86.79,22100.0,35.5807,35.5848,35.5725,35.5766,22100.0
2010-01-25 13:00:00,86.8,86.81,86.8,86.8,18900.0,35.5807,35.5848,35.5807,35.5807,18900.0
2010-01-25 13:10:00,86.81,86.81,86.77,86.78,6800.0,35.5848,35.5848,35.5684,35.5725,6800.0
2010-01-25 13:20:00,86.76,86.78,86.75,86.76,8000.0,35.5643,35.5725,35.5602,35.5643,8000.0
2010-01-25 13:30:00,86.78,86.79,86.77,86.79,5300.0,35.5725,35.5766,35.5684,35.5766,5300.0
2010-01-25 13:40:00,86.78,86.8,86.75,86.8,9900.0,35.5725,35.5807,35.5602,35.5807,9900.0
2010-01-25 13:50:00,86.79,86.8,86.78,86.79,3300.0,35.5766,35.5807,35.5725,35.5766,3300.0
2010-01-25 14:00:00,86.8,86.8,86.79,86.79,4100.0,35.5807,35.5807,35.5766,35.5766,4100.0
2010-01-25 14:10:00,86.79,86.84,86.79,86.82,13800.0,35.5766,35.5971,35.5766,35.5889,13800.0
2010-01-25 14:20:00,86.82,86.9,86.81,86.87,9900.0,35.5889,35.6217,35.5848,35.6094,9900.0
2010-01-25 14:30:00,86.88,87.03,86.88,87.01,10100.0,35.6135,35.675,35.6135,35.6668,10100.0
2010-01-25 14:40:00,86.98,87.05,86.94,87.05,11200.0,35.6545,35.6832,35.6381,35.6832,11200.0
2010-01-25 14:50:00,87.09,87.2,87.08,87.2,5700.0,35.6996,35.7447,35.6955,35.7447,5700.0
2010-01-25 15:00:00,87.19,87.19,87.05,87.05,3900.0,35.7406,35.7406,35.6832,35.6832,3900.0
2010-01-25 15:10:00,87.04,87.08,86.98,87.08,4400.0,35.6791,35.6955,35.6545,35.6955,4400.0
2010-01-25 15:20:00,87.08,87.08,87.0,87.03,5700.0,35.6955,35.6955,35.6627,35.675,5700.0
2010-01-25 15:30:00,87.03,87.11,87.0,87.11,9600.0,35.675,35.7078,35.6627,35.7078,9600.0
2010-01-25 15:40:00,87.11,87.17,87.07,87.13,12300.0,35.7078,35.7324,35.6914,35.716,12300.0
2010-01-25 15:50:00,87.12,87.21,86.9,86.93,43700.0,35.7119,35.7488,35.6217,35.634,43700.0
2010-01-26 09:30:00,87.2,87.2,86.9,87.09,50200.0,35.7447,35.7447,35.6217,35.6996,50200.0
2010-01-26 09:40:00,87.14,87.14,87.04,87.06,9200.0,35.7201,35.7201,35.6791,35.6873,9200.0
2010-01-26 09:50:00,87.09,87.09,86.91,86.93,10300.0,35.6996,35.6996,35.6258,35.634,10300.0
2010-01-26 10:00:00,86.96,87.04,86.92,87.04,7400.0,35.6463,35.6791,35.6299,35.6791,7400.0
2010-01-26 10:10:00,87.05,87.07,87.01,87.01,10300.0,35.6832,35.6914,35.6668,35.6668,10300.0
2010-01-26 10:20:00,87.01,87.04,86.92,86.93,17000.0,35.6668,35.6791,35.6299,35.634,17000.0
2010-01-26 10:30:00,86.97,86.97,86.91,86.94,7000.0,35.6504,35.6504,35.6258,35.6381,7000.0
2010-01-26 10:40:00,86.94,86.96,86.9,86.95,9500.0,35.6381,35.6463,35.6217,35.6422,9500.0
2010-01-26 10:50:00,86.95,87.0,86.93,87.0,8700.0,35.6422,35.6627,35.634,35.6627,8700.0
2010-01-26 11:00:00,87.0,87.0,86.95,86.98,6900.0,35.6627,35.6627,35.6422,35.6545,6900.0
2010-01-26 11:10:00,86.96,86.98,86.91,86.92,9300.0,35.6463,35.6545,35.6258,35.6299,9300.0
2010-01-26 11:20:00,86.93,86.95,86.91,86.93,14100.0,35.634,35.6422,35.6258,35.634,14100.0
2010-01-26 11:30:00,86.94,87.0,86.93,87.0,9200.0,35.6381,35.6627,35.634,35.6627,9200.0
2010-01-26 11:40:00,87.0,87.09,87.0,87.08,6900.0,35.6627,35.6996,35.6627,35.6955,6900.0
2010-01-26 11:50:00,87.09,87.17,87.08,87.15,14100.0,35.6996,35.7324,35.6955,35.7242,14100.0
2010-01-26 12:00:00,87.16,87.19,87.12,87.18,15600.0,35.7283,35.7406,35.7119,35.7365,15600.0
2010-01-26 12:10:00,87.16,87.24,87.16,87.23,27300.0,35.7283,35.7611,35.7283,35.757,27300.0
2010-01-26 12:20:00,87.21,87.25,87.2,87.21,4900.0,35.7488,35.7652,35.7447,35.7488,4900.0
2010-01-26 12:30:00,87.2,87.28,87.19,87.27,15700.0,35.7447,35.7775,35.7406,35.7734,15700.0
2010-01-26 12:40:00,87.28,87.31,87.25,87.29,14300.0,35.7775,35.7898,35.7652,35.7816,14300.0
2010-01-26 12:50:00,87.27,87.32,87.27,87.32,4200.0,35.7734,35.7939,35.7734,35.7939,4200.0
2010-01-26 13:00:00,87.32,87.38,87.27,87.28,17600.0,35.7939,35.8185,35.7734,35.7775,17600.0
2010-01-26 13:10:00,87.26,87.41,87.26,87.38,8600.0,35.7693,35.8308,35.7693,35.8185,8600.0
2010-01-26 13:20:00,87.36,87.42,87.35,87.36,10700.0,35.8103,35.8349,35.8062,35.8103,10700.0
2010-01-26 13:30:00,87.37,87.41,87.34,87.38,7500.0,35.8144,35.8308,35.8021,35.8185,7500.0
2010-01-26 13:40:00,87.36,87.42,87.36,87.4,9000.0,35.8103,35.8349,35.8103,35.8267,9000.0
2010-01-26 13:50:00,87.39,87.43,87.38,87.42,13800.0,35.8226,35.839,35.8185,35.8349,13800.0
2010-01-26 14:00:00,87.43,87.43,87.18,87.22,15900.0,35.839,35.839,35.7365,35.7529,15900.0
2010-01-26 14:10:00,87.21,87.26,87.19,87.22,7700.0,35.7488,35.7693,35.7406,35.7529,7700.0
2010-01-26 14:20:00,87.19,87.21,86.98,86.98,13900.0,35.7406,35.7488,35.6545,35.6545,13900.0
2010-01-26 14:30:00,86.98,87.09,86.91,86.95,23500.0,35.6545,35.6996,35.6258,35.6422,23500.0
2010-01-26 14:40:00,86.96,87.3,86.95,87.09,41800.0,35.6463,35.7857,35.6422,35.6996,41800.0
2010-01-26 14:50:00,87.09,87.12,87.07,87.1,8200.0,35.6996,35.7119,35.6914,35.7037,8200.0
2010-01-26 15:00:00,87.08,87.15,87.08,87.14,8400.0,35.6955,35.7242,35.6955,35.7201,8400.0
2010-01-26 15:10:00,87.13,87.17,87.13,87.16,4900.0,35.716,35.7324,35.716,35.7283,4900.0
2010-01-26 15:20:00,87.17,87.19,87.15,87.17,9900.0,35.7324,35.7406,35.7242,35.7324,9900.0
2010-01-26 15:30:00,87.15,87.18,87.1,87.11,15500.0,35.7242,35.7365,35.7037,35.7078,15500.0
2010-01-26 15:40:00,87.12,87.12,86.91,86.94,30200.0,35.7119,35.7119,35.6258,35.6381,30200.0
2010-01-26 15:50:00,86.92,87.05,86.91,87.05,20000.0,35.6299,35.6832,35.6258,35.6832,20000.0
2010-01-27 09:30:00,86.96,87.26,86.96,87.2,21600.0,35.6463,35.7693,35.6463,35.7447,21600.0
2010-01-27 09:40:00,87.2,87.22,87.12,87.15,19000.0,35.7447,35.7529,35.7119,35.7242,19000.0
2010-01-27 09:50:00,87.15,87.22,87.12,87.22,12400.0,35.7242,35.7529,35.7119,35.7529,12400.0
2010-01-27 10:00:00,87.2,87.22,87.13,87.15,7100.0,35.7447,35.7529,35.716,35.7242,7100.0
2010-01-27 10:10:00,87.15,87.15,87.05,87.05,11300.0,35.7242,35.7242,35.6832,35.6832,11300.0
2010-01-27 10:20:00,87.05,87.31,87.05,87.28,26100.0,35.6832,35.7898,35.6832,35.7775,26100.0
2010-01-27 10:30:00,87.3,87.3,87.2,87.23,9200.0,35.7857,35.7857,35.7447,35.757,9200.0
2010-01-27 10:40:00,87.23,87.25,87.16,87.18,12000.0,35.757,35.7652,35.7283,35.7365,12000.0
2010-01-27 10:50:00,87.14,87.23,87.14,87.18,7700.0,35.7201,35.757,35.7201,35.7365,7700.0
2010-01-27 11:00:00,87.19,87.19,87.1,87.15,9700.0,35.7406,35.7406,35.7037,35.7242,9700.0
2010-01-27 11:10:00,87.17,87.26,87.17,87.24,4800.0,35.7324,35.7693,35.7324,35.7611,4800.0
2010-01-27 11:20:00,87.25,87.26,87.21,87.24,11100.0,35.7652,35.7693,35.7488,35.7611,11100.0
2010-01-27 11:30:00,87.24,87.25,87.22,87.25,7400.0,35.7611,35.7652,35.7529,35.7652,7400.0
2010-01-27 11:40:00,87.25,87.36,87.25,87.36,5900.0,35.7652,35.8103,35.7652,35.8103,5900.0
2010-01-27 11:50:00,87.37,87.4,87.34,87.38,7700.0,35.8144,35.8267,35.8021,35.8185,7700.0
2010-01-27 12:00:00,87.4,87.41,87.39,87.39,3800.0,35.8267,35.8308,35.8226,35.8226,3800.0
2010-01-27 12:10:00,87.39,87.4,87.35,87.38,8000.0,35.8226,35.8267,35.8062,35.8185,8000.0
2010-01-27 12:20:00,87.36,87.41,87.32,87.34,10400.0,35.8103,35.8308,35.7939,35.8021,10400.0
2010-01-27 12:30:00,87.35,87.38,87.33,87.35,9500.0,35.8062,35.8185,35.798,35.8062,9500.0
2010-01-27 12:40:00,87.37,87.38,87.32,87.33,5000.0,35.8144,35.8185,35.7939,35.798,5000.0
2010-01-27 12:50:00,87.33,87.38,87.32,87.35,6300.0,35.798,35.8185,35.7939,35.8062,6300.0
2010-01-27 13:00:00,87.37,87.38,87.3,87.33,9800.0,35.8144,35.8185,35.7857,35.798,9800.0
2010-01-27 13:10:00,87.32,87.42,87.14,87.18,29400.0,35.7939,35.8349,35.7201,35.7365,29400.0
2010-01-27 13:20:00,87.18,87.18,86.99,86.99,14000.0,35.7365,35.7365,35.6586,35.6586,14000.0
2010-01-27 13:30:00,86.98,87.09,86.98,87.09,12900.0,35.6545,35.6996,35.6545,35.6996,12900.0
2010-01-27 13:40:00,87.09,87.1,87.0,87.04,58800.0,35.6996,35.7037,35.6627,35.6791,58800.0
2010-01-27 13:50:00,87.03,87.03,86.96,86.99,14800.0,35.675,35.675,35.6463,35.6586,14800.0
2010-01-27 14:00:00,86.94,86.98,86.92,86.92,7400.0,35.6381,35.6545,35.6299,35.6299,7400.0
2010-01-27 14:10:00,86.97,87.14,86.94,87.1,10100.0,35.6504,35.7201,35.6381,35.7037,10100.0
2010-01-27 14:20:00,87.1,87.17,87.04,87.05,19000.0,35.7037,35.7324,35.6791,35.6832,19000.0
2010-01-27 14:30:00,87.03,87.07,86.99,87.05,15200.0,35.675,35.6914,35.6586,35.6832,15200.0
2010-01-27 14:40:00,87.05,87.16,87.04,87.1,23200.0,35.6832,35.7283,35.6791,35.7037,23200.0
2010-01-27 14:50:00,87.1,87.12,87.07,87.1,19000.0,35.7037,35.7119,35.6914,35.7037,19000.0
2010-01-27 15:00:00,87.1,87.11,87.03,87.03,29900.0,35.7037,35.7078,35.675,35.675,29900.0
2010-01-27 15:10:00,87.04,87.07,87.0,87.03,18600.0,35.6791,35.6914,35.6627,35.675,18600.0
2010-01-27 15:20:00,87.03,87.08,87.02,87.08,25300.0,35.675,35.6955,35.6709,35.6955,25300.0
2010-01-27 15:30:00,87.08,87.19,87.07,87.15,30900.0,35.6955,35.7406,35.6914,35.7242,30900.0
2010-01-27 15:40:00,87.14,87.3,87.06,87.18,101100.0,35.7201,35.7857,35.6873,35.7365,101100.0
2010-01-27 15:50:00,87.16,87.24,87.0,87.07,107000.0,35.7283,35.7611,35.6627,35.6914,107000.0
2010-01-28 09:30:00,87.08,87.24,87.02,87.05,36200.0,35.6955,35.7611,35.6709,35.6832,36200.0
2010-01-28 09:40:00,87.03,87.07,87.02,87.05,15200.0,35.675,35.6914,35.6709,35.6832,15200.0
2010-01-28 09:50:00,87.05,87.08,87.05,87.06,14900.0,35.6832,35.6955,35.6832,35.6873,14900.0
2010-01-28 10:00:00,87.07,87.07,87.05,87.05,20000.0,35.6914,35.6914,35.6832,35.6832,20000.0
2010-01-28 10:10:00,87.05,87.08,87.02,87.03,44600.0,35.6832,35.6955,35.6709,35.675,44600.0
2010-01-28 10:20:00,87.02,87.05,87.02,87.04,9000.0,35.6709,35.6832,35.6709,35.6791,9000.0
2010-01-28 10:30:00,87.04,87.04,86.94,86.94,18100.0,35.6791,35.6791,35.6381,35.6381,18100.0
2010-01-28 10:40:00,86.94,87.05,86.93,87.01,12700.0,35.6381,35.6832,35.634,35.6668,12700.0
2010-01-28 10:50:00,87.01,87.01,86.95,86.97,11300.0,35.6668,35.6668,35.6422,35.6504,11300.0
2010-01-28 11:00:00,86.95,86.97,86.92,86.97,13100.0,35.6422,35.6504,35.6299,35.6504,13100.0
2010-01-28 11:10:00,86.97,86.98,86.92,86.92,7100.0,35.6504,35.6545,35.6299,35.6299,7100.0
2010-01-28 11:20:00,86.94,86.94,86.81,86.84,17300.0,35.6381,35.6381,35.5848,35.5971,17300.0
2010-01-28 11:30:00,86.82,86.83,86.7,86.72,22400.0,35.5889,35.593,35.5397,35.5479,22400.0
2010-01-28 11:40:00,86.75,86.94,86.72,86.78,27800.0,35.5602,35.6381,35.5479,35.5725,27800.0
2010-01-28 11:50:00,86.82,86.83,86.73,86.73,19900.0,35.5889,35.593,35.552,35.552,19900.0
2010-01-28 12:00:00,86.73,86.77,86.73,86.77,9800.0,35.552,35.5684,35.552,35.5684,9800.0
2010-01-28 12:10:00,86.76,86.79,86.75,86.76,10500.0,35.5643,35.5766,35.5602,35.5643,10500.0
2010-01-28 12:20:00,86.74,86.76,86.72,86.73,10000.0,35.5561,35.5643,35.5479,35.552,10000.0
2010-01-28 12:30:00,86.73,86.77,86.71,86.71,10100.0,35.552,35.5684,35.5438,35.5438,10100.0
2010-01-28 12:40:00,86.73,86.77,86.69,86.71,19100.0,35.552,35.5684,35.5356,35.5438,19100.0
2010-01-28 12:50:00,86.71,86.77,86.69,86.73,14600.0,35.5438,35.5684,35.5356,35.552,14600.0
2010-01-28 13:00:00,86.76,86.76,86.69,86.7,3800.0,35.5643,35.5643,35.5356,35.5397,3800.0
2010-01-28 13:10:00,86.7,86.72,86.67,86.7,59900.0,35.5397,35.5479,35.5274,35.5397,59900.0
2010-01-28 13:20:00,86.68,86.71,86.6,86.71,19500.0,35.5315,35.5438,35.4987,35.5438,19500.0
2010-01-28 13:30:00,86.69,86.73,86.69,86.71,9900.0,35.5356,35.552,35.5356,35.5438,9900.0
2010-01-28 13:40:00,86.71,86.73,86.67,86.7,13600.0,35.5438,35.552,35.5274,35.5397,13600.0
2010-01-28 13:50:00,86.7,86.77,86.7,86.75,10400.0,35.5397,35.5684,35.5397,35.5602,10400.0
2010-01-28 14:00:00,86.76,86.76,86.67,86.67,9200.0,35.5643,35.5643,35.5274,35.5274,9200.0
2010-01-28 14:10:00,86.67,86.67,86.62,86.63,13900.0,35.5274,35.5274,35.5069,35.511,13900.0
2010-01-28 14:20:00,86.63,86.68,86.63,86.66,14900.0,35.511,35.5315,35.511,35.5233,14900.0
2010-01-28 14:30:00,86.66,86.66,86.61,86.61,14500.0,35.5233,35.5233,35.5028,35.5028,14500.0
2010-01-28 14:40:00,86.61,86.64,86.59,86.6,25700.0,35.5028,35.5151,35.4946,35.4987,25700.0
2010-01-28 14:50:00,86.6,86.64,86.59,86.63,39800.0,35.4987,35.5151,35.4946,35.511,39800.0
2010-01-28 15:00:00,86.62,86.73,86.55,86.71,16900.0,35.5069,35.552,35.4782,35.5438,16900.0
2010-01-28 15:10:00,86.71,86.83,86.71,86.79,20500.0,35.5438,35.593,35.5438,35.5766,20500.0
2010-01-28 15:20:00,86.79,86.82,86.73,86.74,11400.0,35.5766,35.5889,35.552,35.5561,11400.0
2010-01-28 15:30:00,86.73,86.75,86.67,86.73,26100.0,35.552,35.5602,35.5274,35.552,26100.0
2010-01-28 15:40:00,86.75,86.75,86.71,86.71,22500.0,35.5602,35.5602,35.5438,35.5438,22500.0
2010-01-28 15:50:00,86.72,86.92,86.63,86.69,86600.0,35.5479,35.6299,35.511,35.5356,86600.0
2010-01-29 09:30:00,87.27,87.27,86.77,86.82,30800.0,35.7734,35.7734,35.5684,35.5889,30800.0
2010-01-29 09:40:00,86.83,86.88,86.76,86.84,13200.0,35.593,35.6135,35.5643,35.5971,13200.0
2010-01-29 09:50:00,86.83,86.86,86.79,86.85,31900.0,35.593,35.6053,35.5766,35.6012,31900.0
2010-01-29 10:00:00,86.84,86.85,86.8,86.82,39600.0,35.5971,35.6012,35.5807,35.5889,39600.0
2010-01-29 10:10:00,86.81,86.81,86.77,86.8,24900.0,35.5848,35.5848,35.5684,35.5807,24900.0
2010-01-29 10:20:00,86.81,86.85,86.8,86.85,29700.0,35.5848,35.6012,35.5807,35.6012,29700.0
2010-01-29 10:30:00,86.86,86.87,86.84,86.86,22000.0,35.6053,35.6094,35.5971,35.6053,22000.0
2010-01-29 10:40:00,86.85,86.86,86.8,86.81,12800.0,35.6012,35.6053,35.5807,35.5848,12800.0
2010-01-29 10:50:00,86.8,86.81,86.79,86.81,17600.0,35.5807,35.5848,35.5766,35.5848,17600.0
2010-01-29 11:00:00,86.8,86.82,86.79,86.81,14900.0,35.5807,35.5889,35.5766,35.5848,14900.0
2010-01-29 11:10:00,86.81,86.82,86.79,86.8,11100.0,35.5848,35.5889,35.5766,35.5807,11100.0
2010-01-29 11:20:00,86.79,86.8,86.77,86.78,27300.0,35.5766,35.5807,35.5684,35.5725,27300.0
2010-01-29 11:30:00,86.77,86.79,86.76,86.78,20100.0,35.5684,35.5766,35.5643,35.5725,20100.0
2010-01-29 11:40:00,86.78,86.79,86.77,86.78,16700.0,35.5725,35.5766,35.5684,35.5725,16700.0
2010-01-29 11:50:00,86.77,86.79,86.76,86.76,6500.0,35.5684,35.5766,35.5643,35.5643,6500.0
2010-01-29 12:00:00,86.77,86.79,86.76,86.77,19600.0,35.5684,35.5766,35.5643,35.5684,19600.0
2010-01-29 12:10:00,86.76,86.78,86.76,86.76,14100.0,35.5643,35.5725,35.5643,35.5643,14100.0
2010-01-29 12:20:00,86.77,86.79,86.75,86.78,20200.0,35.5684,35.5766,35.5602,35.5725,20200.0
2010-01-29 12:30:00,86.78,86.79,86.77,86.77,5600.0,35.5725,35.5766,35.5684,35.5684,5600.0
2010-01-29 12:40:00,86.78,86.78,86.74,86.75,44800.0,35.5725,35.5725,35.5561,35.5602,44800.0
2010-01-29 12:50:00,86.75,86.8,86.72,86.78,12300.0,35.5602,35.5807,35.5479,35.5725,12300.0
2010-01-29 13:00:00,86.79,86.85,86.79,86.84,14900.0,35.5766,35.6012,35.5766,35.5971,14900.0
2010-01-29 13:10:00,86.83,86.84,86.78,86.78,7200.0,35.593,35.5971,35.5725,35.5725,7200.0
2010-01-29 13:20:00,86.78,86.78,86.77,86.77,13700.0,35.5725,35.5725,35.5684,35.5684,13700.0
2010-01-29 13:30:00,86.77,86.79,86.77,86.78,15900.0,35.5684,35.5766,35.5684,35.5725,15900.0
2010-01-29 13:40:00,86.78,86.81,86.76,86.77,23000.0,35.5725,35.5848,35.5643,35.5684,23000.0
2010-01-29 13:50:00,86.76,86.79,86.75,86.77,20300.0,35.5643,35.5766,35.5602,35.5684,20300.0
2010-01-29 14:00:00,86.77,86.8,86.75,86.79,12900.0,35.5684,35.5807,35.5602,35.5766,12900.0
2010-01-29 14:10:00,86.79,86.82,86.77,86.79,13200.0,35.5766,35.5889,35.5684,35.5766,13200.0
2010-01-29 14:20:00,86.78,86.8,86.77,86.79,23100.0,35.5725,35.5807,35.5684,35.5766,23100.0
2010-01-29 14:30:00,86.8,86.81,86.77,86.77,23900.0,35.5807,35.5848,35.5684,35.5684,23900.0
2010-01-29 14:40:00,86.79,86.81,86.76,86.79,24700.0,35.5766,35.5848,35.5643,35.5766,24700.0
2010-01-29 14:50:00,86.79,86.8,86.76,86.79,38800.0,35.5766,35.5807,35.5643,35.5766,38800.0
2010-01-29 15:00:00,86.79,86.81,86.75,86.78,86400.0,35.5766,35.5848,35.5602,35.5725,86400.0
2010-01-29 15:10:00,86.77,86.78,86.62,86.63,55100.0,35.5684,35.5725,35.5069,35.511,55100.0
2010-01-29 15:20:00,86.63,86.63,86.53,86.54,46700.0,35.511,35.511,35.47,35.4741,46700.0
2010-01-29 15:30:00,86.54,86.56,86.4,86.4,58500.0,35.4741,35.4823,35.4168,35.4168,58500.0
2010-01-29 15:40:00,86.4,86.42,86.39,86.4,48800.0,35.4168,35.425,35.4127,35.4168,48800.0
2010-01-29 15:50:00,86.4,86.45,86.23,86.25,282800.0,35.4168,35.4373,35.3471,35.3553,282800.0
2010-02-01 09:30:00,85.95,86.01,85.65,86.0,86000.0,35.5039,35.5287,35.38,35.5246,86000.0
2010-02-01 09:40:00,86.0,86.15,85.98,86.14,30500.0,35.5246,35.5865,35.5163,35.5824,30500.0
2010-02-01 09:50:00,86.13,86.18,86.0,86.01,26900.0,35.5783,35.5989,35.5246,35.5287,26900.0
2010-02-01 10:00:00,86.01,86.02,85.98,86.01,13500.0,35.5287,35.5328,35.5163,35.5287,13500.0
2010-02-01 10:10:00,86.02,86.02,85.89,85.93,40200.0,35.5328,35.5328,35.4791,35.4956,40200.0
2010-02-01 10:20:00,85.94,85.94,85.87,85.89,17900.0,35.4998,35.4998,35.4709,35.4791,17900.0
2010-02-01 10:30:00,85.88,85.88,85.84,85.85,13200.0,35.475,35.475,35.4585,35.4626,13200.0
2010-02-01 10:40:00,85.85,85.85,85.71,85.71,19100.0,35.4626,35.4626,35.4048,35.4048,19100.0
2010-02-01 10:50:00,85.73,85.82,85.73,85.82,16800.0,35.413,35.4502,35.413,35.4502,16800.0
2010-02-01 11:00:00,85.82,85.82,85.78,85.82,21000.0,35.4502,35.4502,35.4337,35.4502,21000.0
2010-02-01 11:10:00,85.82,85.83,85.78,85.78,13400.0,35.4502,35.4543,35.4337,35.4337,13400.0
2010-02-01 11:20:00,85.78,85.83,85.77,85.82,13300.0,35.4337,35.4543,35.4295,35.4502,13300.0
2010-02-01 11:30:00,85.82,85.86,85.82,85.84,11800.0,35.4502,35.4667,35.4502,35.4585,11800.0
2010-02-01 11:40:00,85.85,85.85,85.84,85.84,6000.0,35.4626,35.4626,35.4585,35.4585,6000.0
2010-02-01 11:50:00,85.83,85.87,85.81,85.87,18600.0,35.4543,35.4709,35.4461,35.4709,18600.0
2010-02-01 12:00:00,85.87,85.92,85.86,85.92,13800.0,35.4709,35.4915,35.4667,35.4915,13800.0
2010-02-01 12:10:00,85.91,85.95,85.91,85.94,11600.0,35.4874,35.5039,35.4874,35.4998,11600.0
2010-02-01 12:20:00,85.95,86.02,85.94,86.02,12000.0,35.5039,35.5328,35.4998,35.5328,12000.0
2010-02-01 12:30:00,86.01,86.02,85.99,86.0,10100.0,35.5287,35.5328,35.5204,35.5246,10100.0
2010-02-01 12:40:00,86.01,86.1,86.0,86.1,21900.0,35.5287,35.5659,35.5246,35.5659,21900.0
2010-02-01 12:50:00,86.1,86.1,86.03,86.07,12300.0,35.5659,35.5659,35.5369,35.5535,12300.0
2010-02-01 13:00:00,86.07,86.1,86.07,86.1,16200.0,35.5535,35.5659,35.5535,35.5659,16200.0
2010-02-01 13:10:00,86.11,86.28,86.11,86.2,55500.0,35.57,35.6402,35.57,35.6072,55500.0
2010-02-01 13:20:00,86.2,86.21,86.03,86.04,39700.0,35.6072,35.6113,35.5369,35.5411,39700.0
2010-02-01 13:30:00,86.05,86.07,86.01,86.03,27600.0,35.5452,35.5535,35.5287,35.5369,27600.0
2010-02-01 13:40:00,86.03,86.03,86.01,86.03,16800.0,35.5369,35.5369,35.5287,35.5369,16800.0
2010-02-01 13:50:00,86.03,86.05,86.02,86.04,10200.0,35.5369,35.5452,35.5328,35.5411,10200.0
2010-02-01 14:00:00,86.05,86.05,85.95,85.96,13800.0,35.5452,35.5452,35.5039,35.508,13800.0
2010-02-01 14:10:00,85.95,85.95,85.89,85.9,13900.0,35.5039,35.5039,35.4791,35.4832,13900.0
2010-02-01 14:20:00,85.9,85.92,85.89,85.92,14600.0,35.4832,35.4915,35.4791,35.4915,14600.0
2010-02-01 14:30:00,85.91,85.93,85.89,85.9,23800.0,35.4874,35.4956,35.4791,35.4832,23800.0
2010-02-01 14:40:00,85.9,85.92,85.9,85.92,16800.0,35.4832,35.4915,35.4832,35.4915,16800.0
2010-02-01 14:50:00,85.92,85.92,85.81,85.85,22300.0,35.4915,35.4915,35.4461,35.4626,22300.0
2010-02-01 15:00:00,85.85,85.87,85.84,85.85,16900.0,35.4626,35.4709,35.4585,35.4626,16900.0
2010-02-01 15:10:00,85.86,85.86,85.83,85.85,23800.0,35.4667,35.4667,35.4543,35.4626,23800.0
2010-02-01 15:20:00,85.86,85.87,85.83,85.83,15800.0,35.4667,35.4709,35.4543,35.4543,15800.0
2010-02-01 15:30:00,85.83,85.85,85.8,85.82,25900.0,35.4543,35.4626,35.4419,35.4502,25900.0
2010-02-01 15:40:00,85.82,85.85,85.81,85.85,33200.0,35.4502,35.4626,35.4461,35.4626,33200.0
2010-02-01 15:50:00,85.85,86.03,85.85,86.02,69200.0,35.4626,35.5369,35.4626,35.5328,69200.0
2010-02-02 09:30:00,86.27,86.27,86.0,86.19,22700.0,35.6361,35.6361,35.5246,35.603,22700.0
2010-02-02 09:40:00,86.17,86.2,86.16,86.17,19000.0,35.5948,35.6072,35.5906,35.5948,19000.0
2010-02-02 09:50:00,86.18,86.21,86.17,86.17,8400.0,35.5989,35.6113,35.5948,35.5948,8400.0
2010-02-02 10:00:00,86.18,86.18,86.11,86.15,12200.0,35.5989,35.5989,35.57,35.5865,12200.0
2010-02-02 10:10:00,86.15,86.16,86.13,86.15,9400.0,35.5865,35.5906,35.5783,35.5865,9400.0
2010-02-02 10:20:00,86.16,86.19,86.15,86.17,9400.0,35.5906,35.603,35.5865,35.5948,9400.0
2010-02-02 10:30:00,86.17,86.22,86.17,86.19,10900.0,35.5948,35.6154,35.5948,35.603,10900.0
2010-02-02 10:40:00,86.21,86.26,86.19,86.25,5900.0,35.6113,35.632,35.603,35.6278,5900.0
2010-02-02 10:50:00,86.25,86.28,86.25,86.28,12500.0,35.6278,35.6402,35.6278,35.6402,12500.0
2010-02-02 11:00:00,86.28,86.28,86.2,86.2,5500.0,35.6402,35.6402,35.6072,35.6072,5500.0
2010-02-02 11:10:00,86.19,86.19,86.0,86.11,32800.0,35.603,35.603,35.5246,35.57,32800.0
2010-02-02 11:20:00,86.1,86.15,86.05,86.1,5400.0,35.5659,35.5865,35.5452,35.5659,5400.0
2010-02-02 11:30:00,86.1,86.15,86.04,86.11,16900.0,35.5659,35.5865,35.5411,35.57,16900.0
2010-02-02 11:40:00,86.11,86.18,86.1,86.15,21100.0,35.57,35.5989,35.5659,35.5865,21100.0
2010-02-02 11:50:00,86.16,86.17,86.14,86.16,3900.0,35.5906,35.5948,35.5824,35.5906,3900.0
2010-02-02 12:00:00,86.15,86.15,86.14,86.15,5100.0,35.5865,35.5865,35.5824,35.5865,5100.0
2010-02-02 12:10:00,86.15,86.21,86.14,86.21,10400.0,35.5865,35.6113,35.5824,35.6113,10400.0
2010-02-02 12:20:00,86.24,86.27,86.22,86.25,418100.0,35.6237,35.6361,35.6154,35.6278,418100.0
2010-02-02 12:30:00,86.26,86.27,86.25,86.27,8400.0,35.632,35.6361,35.6278,35.6361,8400.0
2010-02-02 12:40:00,86.27,86.36,86.25,86.33,15600.0,35.6361,35.6733,35.6278,35.6609,15600.0
2010-02-02 12:50:00,86.32,86.35,86.31,86.33,16000.0,35.6567,35.6691,35.6526,35.6609,16000.0
2010-02-02 13:00:00,86.34,86.34,86.27,86.27,13400.0,35.665,35.665,35.6361,35.6361,13400.0
2010-02-02 13:10:00,86.28,86.34,86.27,86.27,15500.0,35.6402,35.665,35.6361,35.6361,15500.0
2010-02-02 13:20:00,86.26,86.3,86.25,86.27,9700.0,35.632,35.6485,35.6278,35.6361,9700.0
2010-02-02 13:30:00,86.27,86.33,86.27,86.33,5500.0,35.6361,35.6609,35.6361,35.6609,5500.0
2010-02-02 13:40:00,86.33,86.35,86.32,86.33,5000.0,35.6609,35.6691,35.6567,35.6609,5000.0
2010-02-02 13:50:00,86.33,86.35,86.31,86.35,12300.0,35.6609,35.6691,35.6526,35.6691,12300.0
2010-02-02 14:00:00,86.34,86.39,86.33,86.37,17400.0,35.665,35.6857,35.6609,35.6774,17400.0
2010-02-02 14:10:00,86.36,86.37,86.31,86.33,6400.0,35.6733,35.6774,35.6526,35.6609,6400.0
2010-02-02 14:20:00,86.34,86.34,86.3,86.3,4200.0,35.665,35.665,35.6485,35.6485,4200.0
2010-02-02 14:30:00,86.3,86.32,86.25,86.27,8000.0,35.6485,35.6567,35.6278,35.6361,8000.0
2010-02-02 14:40:00,86.28,86.33,86.23,86.33,4500.0,35.6402,35.6609,35.6196,35.6609,4500.0
2010-02-02 14:50:00,86.31,86.36,86.31,86.36,13500.0,35.6526,35.6733,35.6526,35.6733,13500.0
2010-02-02 15:00:00,86.36,86.36,86.33,86.35,12100.0,35.6733,35.6733,35.6609,35.6691,12100.0
2010-02-02 15:10:00,86.36,86.36,86.29,86.36,23300.0,35.6733,35.6733,35.6443,35.6733,23300.0
2010-02-02 15:20:00,86.36,86.43,86.36,86.4,231800.0,35.6733,35.7022,35.6733,35.6898,231800.0
2010-02-02 15:30:00,86.39,86.5,86.39,86.49,18400.0,35.6857,35.7311,35.6857,35.727,18400.0
2010-02-02 15:40:00,86.49,86.61,86.49,86.53,58700.0,35.727,35.7765,35.727,35.7435,58700.0
2010-02-02 15:50:00,86.54,86.58,86.25,86.25,57400.0,35.7476,35.7641,35.6278,35.6278,57400.0
2010-02-03 09:30:00,86.4,86.4,86.3,86.31,37800.0,35.6898,35.6898,35.6485,35.6526,37800.0
2010-02-03 09:40:00,86.32,86.33,86.3,86.33,8900.0,35.6567,35.6609,35.6485,35.6609,8900.0
2010-02-03 09:50:00,86.32,86.34,86.32,86.33,10800.0,35.6567,35.665,35.6567,35.6609,10800.0
2010-02-03 10:00:00,86.33,86.33,86.28,86.31,10900.0,35.6609,35.6609,35.6402,35.6526,10900.0
2010-02-03 10:10:00,86.31,86.33,86.27,86.29,32500.0,35.6526,35.6609,35.6361,35.6443,32500.0
2010-02-03 10:20:00,86.27,86.29,86.22,86.24,20000.0,35.6361,35.6443,35.6154,35.6237,20000.0
2010-02-03 10:30:00,86.24,86.29,86.22,86.27,17600.0,35.6237,35.6443,35.6154,35.6361,17600.0
2010-02-03 10:40:00,86.29,86.3,86.28,86.3,19000.0,35.6443,35.6485,35.6402,35.6485,19000.0
2010-02-03 10:50:00,86.3,86.36,86.3,86.33,13000.0,35.6485,35.6733,35.6485,35.6609,13000.0
2010-02-03 11:00:00,86.32,86.35,86.31,86.35,9000.0,35.6567,35.6691,35.6526,35.6691,9000.0
2010-02-03 11:10:00,86.35,86.42,86.34,86.38,24500.0,35.6691,35.698,35.665,35.6815,24500.0
2010-02-03 11:20:00,86.38,86.39,86.36,86.36,15500.0,35.6815,35.6857,35.6733,35.6733,15500.0
2010-02-03 11:30:00,86.36,86.37,86.33,86.35,23600.0,35.6733,35.6774,35.6609,35.6691,23600.0
2010-02-03 11:40:00,86.34,86.35,86.31,86.31,9800.0,35.665,35.6691,35.6526,35.6526,9800.0
2010-02-03 11:50:00,86.31,86.36,86.29,86.36,5400.0,35.6526,35.6733,35.6443,35.6733,5400.0
2010-02-03 12:00:00,86.36,86.36,86.33,86.35,7300.0,35.6733,35.6733,35.6609,35.6691,7300.0
2010-02-03 12:10:00,86.36,86.37,86.35,86.36,9100.0,35.6733,35.6774,35.6691,35.6733,9100.0
2010-02-03 12:20:00,86.37,86.37,86.35,86.36,7400.0,35.6774,35.6774,35.6691,35.6733,7400.0
2010-02-03 12:30:00,86.36,86.36,86.35,86.35,2800.0,35.6733,35.6733,35.6691,35.6691,2800.0
2010-02-03 12:40:00,86.35,86.4,86.35,86.36,20600.0,35.6691,35.6898,35.6691,35.6733,20600.0
2010-02-03 12:50:00,86.39,86.43,86.37,86.42,12600.0,35.6857,35.7022,35.6774,35.698,12600.0
2010-02-03 13:00:00,86.42,86.42,86.41,86.42,6400.0,35.698,35.698,35.6939,35.698,6400.0
2010-02-03 13:10:00,86.43,86.45,86.42,86.45,6500.0,35.7022,35.7104,35.698,35.7104,6500.0
2010-02-03 13:20:00,86.45,86.48,86.44,86.48,10700.0,35.7104,35.7228,35.7063,35.7228,10700.0
2010-02-03 13:30:00,86.47,86.51,86.47,86.48,11000.0,35.7187,35.7352,35.7187,35.7228,11000.0
2010-02-03 13:40:00,86.49,86.53,86.49,86.53,11300.0,35.727,35.7435,35.727,35.7435,11300.0
2010-02-03 13:50:00,86.52,86.55,86.52,86.53,10200.0,35.7394,35.7517,35.7394,35.7435,10200.0
2010-02-03 14:00:00,86.52,86.53,86.5,86.53,5800.0,35.7394,35.7435,35.7311,35.7435,5800.0
2010-02-03 14:10:00,86.53,86.54,86.51,86.53,15000.0,35.7435,35.7476,35.7352,35.7435,15000.0
2010-02-03 14:20:00,86.52,86.52,86.5,86.5,8900.0,35.7394,35.7394,35.7311,35.7311,8900.0
2010-02-03 14:30:00,86.5,86.5,86.43,86.47,16300.0,35.7311,35.7311,35.7022,35.7187,16300.0
2010-02-03 14:40:00,86.47,86.5,86.41,86.42,12600.0,35.7187,35.7311,35.6939,35.698,12600.0
2010-02-03 14:50:00,86.43,86.45,86.42,86.45,6200.0,35.7022,35.7104,35.698,35.7104,6200.0
2010-02-03 15:00:00,86.45,86.46,86.42,86.43,19900.0,35.7104,35.7146,35.698,35.7022,19900.0
2010-02-03 15:10:00,86.45,86.47,86.43,86.45,8100.0,35.7104,35.7187,35.7022,35.7104,8100.0
2010-02-03 15:20:00,86.43,86.45,86.41,86.42,12500.0,35.7022,35.7104,35.6939,35.698,12500.0
2010-02-03 15:30:00,86.41,86.43,86.37,86.37,21900.0,35.6939,35.7022,35.6774,35.6774,21900.0
2010-02-03 15:40:00,86.39,86.49,86.38,86.43,25200.0,35.6857,35.727,35.6815,35.7022,25200.0
2010-02-03 15:50:00,86.46,86.71,86.42,86.62,81300.0,35.7146,35.8178,35.698,35.7807,81300.0
2010-02-04 09:30:00,86.3,86.35,86.28,86.34,38200.0,35.6485,35.6691,35.6402,35.665,38200.0
2010-02-04 09:40:00,86.35,86.35,86.2,86.22,11100.0,35.6691,35.6691,35.6072,35.6154,11100.0
2010-02-04 09:50:00,86.22,86.22,86.0,86.08,32800.0,35.6154,35.6154,35.5246,35.5576,32800.0
2010-02-04 10:00:00,86.09,86.15,86.07,86.1,25300.0,35.5617,35.5865,35.5535,35.5659,25300.0
2010-02-04 10:10:00,86.11,86.15,86.05,86.09,30100.0,35.57,35.5865,35.5452,35.5617,30100.0
2010-02-04 10:20:00,86.09,86.09,85.77,85.81,133800.0,35.5617,35.5617,35.4295,35.4461,133800.0
2010-02-04 10:30:00,85.8,85.81,85.51,85.59,277300.0,35.4419,35.4461,35.3221,35.3552,277300.0
2010-02-04 10:40:00,85.59,85.63,85.51,85.58,63000.0,35.3552,35.3717,35.3221,35.3511,63000.0
2010-02-04 10:50:00,85.59,85.76,85.58,85.68,30700.0,35.3552,35.4254,35.3511,35.3924,30700.0
2010-02-04 11:00:00,85.71,85.79,85.66,85.73,32800.0,35.4048,35.4378,35.3841,35.413,32800.0
2010-02-04 11:10:00,85.73,85.76,85.64,85.64,37900.0,35.413,35.4254,35.3758,35.3758,37900.0
2010-02-04 11:20:00,85.65,85.71,85.62,85.71,27500.0,35.38,35.4048,35.3676,35.4048,27500.0
2010-02-04 11:30:00,85.66,85.66,85.59,85.6,49600.0,35.3841,35.3841,35.3552,35.3593,49600.0
2010-02-04 11:40:00,85.6,85.6,85.5,85.5,54700.0,35.3593,35.3593,35.318,35.318,54700.0
2010-02-04 11:50:00,85.51,85.52,85.43,85.45,58100.0,35.3221,35.3263,35.2891,35.2974,58100.0
2010-02-04 12:00:00,85.46,85.63,85.44,85.55,49100.0,35.3015,35.3717,35.2932,35.3387,49100.0
2010-02-04 12:10:00,85.54,85.54,85.51,85.52,11600.0,35.3345,35.3345,35.3221,35.3263,11600.0
2010-02-04 12:20:00,85.52,85.69,85.52,85.66,12500.0,35.3263,35.3965,35.3263,35.3841,12500.0
2010-02-04 12:30:00,85.7,85.97,85.67,85.93,37000.0,35.4006,35.5122,35.3882,35.4956,37000.0
2010-02-04 12:40:00,85.95,85.98,85.79,85.79,19000.0,35.5039,35.5163,35.4378,35.4378,19000.0
2010-02-04 12:50:00,85.78,85.98,85.68,85.94,41400.0,35.4337,35.5163,35.3924,35.4998,41400.0
2010-02-04 13:00:00,85.95,85.96,85.84,85.9,24000.0,35.5039,35.508,35.4585,35.4832,24000.0
2010-02-04 13:10:00,85.91,85.94,85.85,85.87,12900.0,35.4874,35.4998,35.4626,35.4709,12900.0
2010-02-04 13:20:00,85.87,85.9,85.82,85.9,11500.0,35.4709,35.4832,35.4502,35.4832,11500.0
2010-02-04 13:30:00,85.89,85.95,85.87,85.9,24000.0,35.4791,35.5039,35.4709,35.4832,24000.0
2010-02-04 13:40:00,85.91,85.91,85.63,85.65,51300.0,35.4874,35.4874,35.3717,35.38,51300.0
2010-02-04 13:50:00,85.66,85.72,85.64,85.65,35700.0,35.3841,35.4089,35.3758,35.38,35700.0
2010-02-04 14:00:00,85.65,85.67,85.56,85.58,24700.0,35.38,35.3882,35.3428,35.3511,24700.0
2010-02-04 14:10:00,85.57,85.58,85.56,85.58,7600.0,35.3469,35.3511,35.3428,35.3511,7600.0
2010-02-04 14:20:00,85.57,85.63,85.57,85.6,14200.0,35.3469,35.3717,35.3469,35.3593,14200.0
2010-02-04 14:30:00,85.59,85.64,85.59,85.6,17100.0,35.3552,35.3758,35.3552,35.3593,17100.0
2010-02-04 14:40:00,85.59,85.6,85.52,85.53,36600.0,35.3552,35.3593,35.3263,35.3304,36600.0
2010-02-04 14:50:00,85.53,85.65,85.53,85.6,22600.0,35.3304,35.38,35.3304,35.3593,22600.0
2010-02-04 15:00:00,85.58,85.73,85.58,85.7,39600.0,35.3511,35.413,35.3511,35.4006,39600.0
2010-02-04 15:10:00,85.71,85.79,85.62,85.67,21900.0,35.4048,35.4378,35.3676,35.3882,21900.0
2010-02-04 15:20:00,85.61,85.64,85.49,85.51,47500.0,35.3635,35.3758,35.3139,35.3221,47500.0
2010-02-04 15:30:00,85.5,85.53,85.47,85.49,40800.0,35.318,35.3304,35.3056,35.3139,40800.0
2010-02-04 15:40:00,85.47,85.52,85.45,85.45,137600.0,35.3056,35.3263,35.2974,35.2974,137600.0
2010-02-04 15:50:00,85.45,85.49,85.38,85.45,83800.0,35.2974,35.3139,35.2684,35.2974,83800.0
2010-02-05 09:30:00,85.33,85.33,84.83,84.95,191200.0,35.2478,35.2478,35.0413,35.0908,191200.0
2010-02-05 09:40:00,84.95,85.15,84.94,85.02,96100.0,35.0908,35.1734,35.0867,35.1197,96100.0
2010-02-05 09:50:00,85.01,85.24,84.97,85.07,66600.0,35.1156,35.2106,35.0991,35.1404,66600.0
2010-02-05 10:00:00,85.1,85.14,84.93,84.93,34600.0,35.1528,35.1693,35.0826,35.0826,34600.0
2010-02-05 10:10:00,84.93,84.94,84.8,84.8,52600.0,35.0826,35.0867,35.0289,35.0289,52600.0
2010-02-05 10:20:00,84.82,85.09,84.79,85.0,62200.0,35.0371,35.1487,35.0247,35.1115,62200.0
2010-02-05 10:30:00,85.0,85.25,84.95,85.21,439800.0,35.1115,35.2147,35.0908,35.1982,439800.0
2010-02-05 10:40:00,85.21,85.25,85.14,85.23,28700.0,35.1982,35.2147,35.1693,35.2065,28700.0
2010-02-05 10:50:00,85.22,85.23,85.0,85.06,26200.0,35.2024,35.2065,35.1115,35.1363,26200.0
2010-02-05 11:00:00,85.03,85.08,84.93,85.01,36200.0,35.1239,35.1445,35.0826,35.1156,36200.0
2010-02-05 11:10:00,85.0,85.05,84.92,84.99,14100.0,35.1115,35.1321,35.0784,35.1073,14100.0
2010-02-05 11:20:00,84.99,85.01,84.95,84.95,17400.0,35.1073,35.1156,35.0908,35.0908,17400.0
2010-02-05 11:30:00,84.95,84.96,84.84,84.86,43700.0,35.0908,35.095,35.0454,35.0536,43700.0
2010-02-05 11:40:00,84.87,84.87,84.56,84.57,157800.0,35.0578,35.0578,34.9297,34.9339,157800.0
2010-02-05 11:50:00,84.57,84.57,84.06,84.26,138000.0,34.9339,34.9339,34.7232,34.8058,138000.0
2010-02-05 12:00:00,84.21,84.51,84.21,84.24,60200.0,34.7851,34.9091,34.7851,34.7975,60200.0
2010-02-05 12:10:00,84.25,84.32,84.24,84.29,87500.0,34.8017,34.8306,34.7975,34.8182,87500.0
2010-02-05 12:20:00,84.3,84.32,84.28,84.3,66700.0,34.8223,34.8306,34.8141,34.8223,66700.0
2010-02-05 12:30:00,84.3,84.32,84.26,84.26,29800.0,34.8223,34.8306,34.8058,34.8058,29800.0
2010-02-05 12:40:00,84.26,84.27,84.22,84.22,27800.0,34.8058,34.8099,34.7893,34.7893,27800.0
2010-02-05 12:50:00,84.22,84.23,84.1,84.11,51800.0,34.7893,34.7934,34.7397,34.7438,51800.0
2010-02-05 13:00:00,84.11,84.12,83.88,84.07,147000.0,34.7438,34.748,34.6488,34.7273,147000.0
2010-02-05 13:10:00,84.07,84.11,84.02,84.1,41600.0,34.7273,34.7438,34.7067,34.7397,41600.0
2010-02-05 13:20:00,84.09,84.2,84.08,84.11,55400.0,34.7356,34.781,34.7314,34.7438,55400.0
2010-02-05 13:30:00,84.12,84.12,84.02,84.03,48200.0,34.748,34.748,34.7067,34.7108,48200.0
2010-02-05 13:40:00,84.02,84.04,83.7,83.85,212000.0,34.7067,34.7149,34.5745,34.6364,212000.0
2010-02-05 13:50:00,83.89,83.89,83.56,83.58,87000.0,34.653,34.653,34.5166,34.5249,87000.0
2010-02-05 14:00:00,83.56,84.47,83.52,83.67,62800.0,34.5166,34.8925,34.5001,34.5621,62800.0
2010-02-05 14:10:00,83.68,83.75,83.57,83.6,42700.0,34.5662,34.5951,34.5208,34.5332,42700.0
2010-02-05 14:20:00,83.6,83.8,83.6,83.67,90300.0,34.5332,34.6158,34.5332,34.5621,90300.0
2010-02-05 14:30:00,83.67,83.81,83.6,83.6,106100.0,34.5621,34.6199,34.5332,34.5332,106100.0
2010-02-05 14:40:00,83.6,83.62,83.45,83.53,84900.0,34.5332,34.5414,34.4712,34.5043,84900.0
2010-02-05 14:50:00,83.55,83.81,83.44,83.75,53100.0,34.5125,34.6199,34.4671,34.5951,53100.0
2010-02-05 15:00:00,83.75,84.24,83.75,84.24,92500.0,34.5951,34.7975,34.5951,34.7975,92500.0
2010-02-05 15:10:00,84.25,84.57,84.2,84.49,156900.0,34.8017,34.9339,34.781,34.9008,156900.0
2010-02-05 15:20:00,84.53,84.69,84.5,84.63,71900.0,34.9173,34.9834,34.9049,34.9586,71900.0
2010-02-05 15:30:00,84.63,84.73,84.34,84.46,93100.0,34.9586,34.9999,34.8388,34.8884,93100.0
2010-02-05 15:40:00,84.48,84.69,84.48,84.68,77300.0,34.8967,34.9834,34.8967,34.9793,77300.0
2010-02-05 15:50:00,84.68,84.95,84.67,84.91,72000.0,34.9793,35.0908,34.9752,35.0743,72000.0
2010-02-08 09:30:00,84.8,85.13,84.63,84.77,97800.0,35.0289,35.1652,34.9586,35.0165,97800.0
2010-02-08 09:40:00,84.77,84.89,84.65,84.79,173500.0,35.0165,35.066,34.9669,35.0247,173500.0
2010-02-08 09:50:00,84.79,84.92,84.79,84.9,16900.0,35.0247,35.0784,35.0247,35.0702,16900.0
2010-02-08 10:00:00,84.93,84.99,84.85,84.89,24700.0,35.0826,35.1073,35.0495,35.066,24700.0
2010-02-08 10:10:00,84.9,84.97,84.87,84.95,10500.0,35.0702,35.0991,35.0578,35.0908,10500.0
2010-02-08 10:20:00,84.94,84.95,84.87,84.9,7300.0,35.0867,35.0908,35.0578,35.0702,7300.0
2010-02-08 10:30:00,84.9,84.93,84.88,84.9,6900.0,35.0702,35.0826,35.0619,35.0702,6900.0
2010-02-08 10:40:00,84.89,84.93,84.85,84.85,11500.0,35.066,35.0826,35.0495,35.0495,11500.0
2010-02-08 10:50:00,84.87,84.94,84.85,84.92,11600.0,35.0578,35.0867,35.0495,35.0784,11600.0
2010-02-08 11:00:00,84.92,84.97,84.91,84.96,15900.0,35.0784,35.0991,35.0743,35.095,15900.0
2010-02-08 11:10:00,84.95,85.09,84.94,85.02,17500.0,35.0908,35.1487,35.0867,35.1197,17500.0
2010-02-08 11:20:00,85.04,85.11,85.01,85.05,9900.0,35.128,35.1569,35.1156,35.1321,9900.0
2010-02-08 11:30:00,85.05,85.05,84.99,84.99,6000.0,35.1321,35.1321,35.1073,35.1073,6000.0
2010-02-08 11:40:00,85.0,85.05,84.99,85.05,6600.0,35.1115,35.1321,35.1073,35.1321,6600.0
2010-02-08 11:50:00,85.02,85.06,85.0,85.02,21100.0,35.1197,35.1363,35.1115,35.1197,21100.0
2010-02-08 12:00:00,85.02,85.02,84.94,84.97,12500.0,35.1197,35.1197,35.0867,35.0991,12500.0
2010-02-08 12:10:00,84.97,84.97,84.9,84.9,5300.0,35.0991,35.0991,35.0702,35.0702,5300.0
2010-02-08 12:20:00,84.91,84.92,84.9,84.9,4800.0,35.0743,35.0784,35.0702,35.0702,4800.0
2010-02-08 12:30:00,84.92,84.97,84.9,84.97,5700.0,35.0784,35.0991,35.0702,35.0991,5700.0
2010-02-08 12:40:00,84.96,84.98,84.95,84.97,8300.0,35.095,35.1032,35.0908,35.0991,8300.0
2010-02-08 12:50:00,84.98,84.98,84.93,84.95,10800.0,35.1032,35.1032,35.0826,35.0908,10800.0
2010-02-08 13:00:00,84.95,84.96,84.93,84.93,8000.0,35.0908,35.095,35.0826,35.0826,8000.0
2010-02-08 13:10:00,84.93,84.93,84.86,84.86,14100.0,35.0826,35.0826,35.0536,35.0536,14100.0
2010-02-08 13:20:00,84.88,84.88,84.84,84.85,24800.0,35.0619,35.0619,35.0454,35.0495,24800.0
2010-02-08 13:30:00,84.85,84.87,84.84,84.87,10300.0,35.0495,35.0578,35.0454,35.0578,10300.0
2010-02-08 13:40:00,84.85,84.89,84.83,84.84,5100.0,35.0495,35.066,35.0413,35.0454,5100.0
2010-02-08 13:50:00,84.84,84.89,84.8,84.84,13400.0,35.0454,35.066,35.0289,35.0454,13400.0
2010-02-08 14:00:00,84.87,84.89,84.8,84.88,12900.0,35.0578,35.066,35.0289,35.0619,12900.0
2010-02-08 14:10:00,84.86,84.89,84.84,84.85,9100.0,35.0536,35.066,35.0454,35.0495,9100.0
2010-02-08 14:20:00,84.85,84.85,84.84,84.84,9100.0,35.0495,35.0495,35.0454,35.0454,9100.0
2010-02-08 14:30:00,84.85,84.85,84.83,84.84,5600.0,35.0495,35.0495,35.0413,35.0454,5600.0
2010-02-08 14:40:00,84.84,84.85,84.82,84.83,13000.0,35.0454,35.0495,35.0371,35.0413,13000.0
2010-02-08 14:50:00,84.82,84.83,84.81,84.82,14600.0,35.0371,35.0413,35.033,35.0371,14600.0
2010-02-08 15:00:00,84.81,84.82,84.79,84.79,8300.0,35.033,35.0371,35.0247,35.0247,8300.0
2010-02-08 15:10:00,84.78,84.8,84.52,84.68,146700.0,35.0206,35.0289,34.9132,34.9793,146700.0
2010-02-08 15:20:00,84.68,84.73,84.61,84.62,23200.0,34.9793,34.9999,34.9504,34.9545,23200.0
2010-02-08 15:30:00,84.62,84.69,84.56,84.56,19000.0,34.9545,34.9834,34.9297,34.9297,19000.0
2010-02-08 15:40:00,84.57,84.58,84.5,84.51,51500.0,34.9339,34.938,34.9049,34.9091,51500.0
2010-02-08 15:50:00,84.5,84.67,84.39,84.6,116700.0,34.9049,34.9752,34.8595,34.9462,116700.0
2010-02-09 09:30:00,84.86,85.05,84.73,84.95,87500.0,35.0536,35.1321,34.9999,35.0908,87500.0
2010-02-09 09:40:00,84.95,84.96,84.77,84.8,17800.0,35.0908,35.095,35.0165,35.0289,17800.0
2010-02-09 09:50:00,84.81,84.84,84.75,84.76,14400.0,35.033,35.0454,35.0082,35.0123,14400.0
2010-02-09 10:00:00,84.77,84.8,84.7,84.8,13500.0,35.0165,35.0289,34.9876,35.0289,13500.0
2010-02-09 10:10:00,84.77,84.87,84.77,84.87,12100.0,35.0165,35.0578,35.0165,35.0578,12100.0
2010-02-09 10:20:00,84.86,84.93,84.8,84.83,10800.0,35.0536,35.0826,35.0289,35.0413,10800.0
2010-02-09 10:30:00,84.82,84.89,84.8,84.81,9200.0,35.0371,35.066,35.0289,35.033,9200.0
2010-02-09 10:40:00,84.84,84.85,84.67,84.74,91700.0,35.0454,35.0495,34.9752,35.0041,91700.0
2010-02-09 10:50:00,84.71,84.75,84.66,84.68,28100.0,34.9917,35.0082,34.971,34.9793,28100.0
2010-02-09 11:00:00,84.68,84.69,84.56,84.56,70300.0,34.9793,34.9834,34.9297,34.9297,70300.0
2010-02-09 11:10:00,84.54,84.6,84.52,84.53,47900.0,34.9215,34.9462,34.9132,34.9173,47900.0
2010-02-09 11:20:00,84.52,84.55,84.47,84.49,22100.0,34.9132,34.9256,34.8925,34.9008,22100.0
2010-02-09 11:30:00,84.46,84.77,84.46,84.77,18100.0,34.8884,35.0165,34.8884,35.0165,18100.0
2010-02-09 11:40:00,84.75,84.8,84.69,84.7,10800.0,35.0082,35.0289,34.9834,34.9876,10800.0
2010-02-09 11:50:00,84.69,84.79,84.68,84.74,25000.0,34.9834,35.0247,34.9793,35.0041,25000.0
2010-02-09 12:00:00,84.74,84.8,84.69,84.79,22800.0,35.0041,35.0289,34.9834,35.0247,22800.0
2010-02-09 12:10:00,84.79,84.92,84.79,84.9,22000.0,35.0247,35.0784,35.0247,35.0702,22000.0
2010-02-09 12:20:00,84.89,84.9,84.82,84.86,18800.0,35.066,35.0702,35.0371,35.0536,18800.0
2010-02-09 12:30:00,84.86,84.9,84.82,84.86,22500.0,35.0536,35.0702,35.0371,35.0536,22500.0
2010-02-09 12:40:00,84.83,84.83,84.68,84.83,16700.0,35.0413,35.0413,34.9793,35.0413,16700.0
2010-02-09 12:50:00,84.83,84.85,84.75,84.82,10700.0,35.0413,35.0495,35.0082,35.0371,10700.0
2010-02-09 13:00:00,84.82,84.85,84.82,84.84,7500.0,35.0371,35.0495,35.0371,35.0454,7500.0
2010-02-09 13:10:00,84.84,84.85,84.83,84.83,8700.0,35.0454,35.0495,35.0413,35.0413,8700.0
2010-02-09 13:20:00,84.83,84.89,84.83,84.87,15000.0,35.0413,35.066,35.0413,35.0578,15000.0
2010-02-09 13:30:00,84.89,84.9,84.87,84.9,9200.0,35.066,35.0702,35.0578,35.0702,9200.0
2010-02-09 13:40:00,84.9,84.9,84.89,84.9,3000.0,35.0702,35.0702,35.066,35.0702,3000.0
2010-02-09 13:50:00,84.9,84.92,84.89,84.9,13300.0,35.0702,35.0784,35.066,35.0702,13300.0
2010-02-09 14:00:00,84.9,84.9,84.87,84.88,8100.0,35.0702,35.0702,35.0578,35.0619,8100.0
2010-02-09 14:10:00,84.88,84.89,84.8,84.81,8600.0,35.0619,35.066,35.0289,35.033,8600.0
2010-02-09 14:20:00,84.82,84.84,84.75,84.77,6900.0,35.0371,35.0454,35.0082,35.0165,6900.0
2010-02-09 14:30:00,84.77,84.79,84.76,84.77,7200.0,35.0165,35.0247,35.0123,35.0165,7200.0
2010-02-09 14:40:00,84.76,84.79,84.75,84.77,7400.0,35.0123,35.0247,35.0082,35.0165,7400.0
2010-02-09 14:50:00,84.78,84.78,84.74,84.74,7100.0,35.0206,35.0206,35.0041,35.0041,7100.0
2010-02-09 15:00:00,84.74,84.75,84.73,84.75,4200.0,35.0041,35.0082,34.9999,35.0082,4200.0
2010-02-09 15:10:00,84.75,84.78,84.74,84.78,10900.0,35.0082,35.0206,35.0041,35.0206,10900.0
2010-02-09 15:20:00,84.78,84.85,84.77,84.85,11900.0,35.0206,35.0495,35.0165,35.0495,11900.0
2010-02-09 15:30:00,84.85,84.96,84.83,84.93,22400.0,35.0495,35.095,35.0413,35.0826,22400.0
2010-02-09 15:40:00,84.93,84.94,84.84,84.9,19500.0,35.0826,35.0867,35.0454,35.0702,19500.0
2010-02-09 15:50:00,84.9,84.9,84.76,84.86,27300.0,35.0702,35.0702,35.0123,35.0536,27300.0
2010-02-10 09:30:00,84.7,84.92,84.36,84.52,32300.0,34.9876,35.0784,34.8471,34.9132,32300.0
2010-02-10 09:40:00,84.52,84.53,84.38,84.39,27300.0,34.9132,34.9173,34.8554,34.8595,27300.0
2010-02-10 09:50:00,84.4,84.4,84.2,84.29,59500.0,34.8636,34.8636,34.781,34.8182,59500.0
2010-02-10 10:00:00,84.27,84.27,83.93,83.96,51400.0,34.8099,34.8099,34.6695,34.6819,51400.0
2010-02-10 10:10:00,83.96,83.96,83.82,83.82,37000.0,34.6819,34.6819,34.624,34.624,37000.0
2010-02-10 10:20:00,83.83,83.86,83.81,83.83,26300.0,34.6282,34.6406,34.6199,34.6282,26300.0
2010-02-10 10:30:00,83.83,83.95,83.75,83.92,29400.0,34.6282,34.6777,34.5951,34.6654,29400.0
2010-02-10 10:40:00,83.92,84.07,83.92,84.05,16600.0,34.6654,34.7273,34.6654,34.7191,16600.0
2010-02-10 10:50:00,84.05,84.09,84.02,84.02,24600.0,34.7191,34.7356,34.7067,34.7067,24600.0
2010-02-10 11:00:00,84.02,84.03,83.86,83.88,46800.0,34.7067,34.7108,34.6406,34.6488,46800.0
2010-02-10 11:10:00,83.9,83.9,83.74,83.75,36500.0,34.6571,34.6571,34.591,34.5951,36500.0
2010-02-10 11:20:00,83.74,83.81,83.74,83.79,42100.0,34.591,34.6199,34.591,34.6117,42100.0
2010-02-10 11:30:00,83.81,83.9,83.8,83.87,50100.0,34.6199,34.6571,34.6158,34.6447,50100.0
2010-02-10 11:40:00,83.87,83.93,83.85,83.91,24700.0,34.6447,34.6695,34.6364,34.6612,24700.0
2010-02-10 11:50:00,83.91,83.93,83.86,83.9,13800.0,34.6612,34.6695,34.6406,34.6571,13800.0
2010-02-10 12:00:00,83.91,83.96,83.87,83.9,16800.0,34.6612,34.6819,34.6447,34.6571,16800.0
2010-02-10 12:10:00,83.9,83.93,83.89,83.92,14100.0,34.6571,34.6695,34.653,34.6654,14100.0
2010-02-10 12:20:00,83.91,84.0,83.91,83.99,8800.0,34.6612,34.6984,34.6612,34.6943,8800.0
2010-02-10 12:30:00,83.99,84.0,83.95,84.0,30900.0,34.6943,34.6984,34.6777,34.6984,30900.0
2010-02-10 12:40:00,84.0,84.0,83.9,83.97,20500.0,34.6984,34.6984,34.6571,34.686,20500.0
2010-02-10 12:50:00,83.97,83.97,83.91,83.94,7700.0,34.686,34.686,34.6612,34.6736,7700.0
2010-02-10 13:00:00,83.94,83.94,83.9,83.9,44000.0,34.6736,34.6736,34.6571,34.6571,44000.0
2010-02-10 13:10:00,83.9,83.94,83.9,83.94,27100.0,34.6571,34.6736,34.6571,34.6736,27100.0
2010-02-10 13:20:00,83.93,83.94,83.92,83.93,26900.0,34.6695,34.6736,34.6654,34.6695,26900.0
2010-02-10 13:30:00,83.94,84.09,83.91,84.07,49800.0,34.6736,34.7356,34.6612,34.7273,49800.0
2010-02-10 13:40:00,84.07,84.14,84.07,84.11,16200.0,34.7273,34.7562,34.7273,34.7438,16200.0
2010-02-10 13:50:00,84.1,84.11,84.03,84.08,85900.0,34.7397,34.7438,34.7108,34.7314,85900.0
2010-02-10 14:00:00,84.08,84.1,84.0,84.09,113900.0,34.7314,34.7397,34.6984,34.7356,113900.0
2010-02-10 14:10:00,84.09,84.1,84.02,84.04,17300.0,34.7356,34.7397,34.7067,34.7149,17300.0
2010-02-10 14:20:00,84.05,84.06,84.04,84.05,4300.0,34.7191,34.7232,34.7149,34.7191,4300.0
2010-02-10 14:30:00,84.05,84.06,84.04,84.04,16900.0,34.7191,34.7232,34.7149,34.7149,16900.0
2010-02-10 14:40:00,84.05,84.08,84.04,84.08,20700.0,34.7191,34.7314,34.7149,34.7314,20700.0
2010-02-10 14:50:00,84.07,84.08,84.06,84.07,21700.0,34.7273,34.7314,34.7232,34.7273,21700.0
2010-02-10 15:00:00,84.07,84.08,83.92,83.92,54700.0,34.7273,34.7314,34.6654,34.6654,54700.0
2010-02-10 15:10:00,83.93,83.95,83.88,83.88,38600.0,34.6695,34.6777,34.6488,34.6488,38600.0
2010-02-10 15:20:00,83.88,83.92,83.79,83.85,49600.0,34.6488,34.6654,34.6117,34.6364,49600.0
2010-02-10 15:30:00,83.84,83.85,83.77,83.78,44700.0,34.6323,34.6364,34.6034,34.6075,44700.0
2010-02-10 15:40:00,83.77,83.78,83.72,83.72,55500.0,34.6034,34.6075,34.5827,34.5827,55500.0
2010-02-10 15:50:00,83.72,83.85,83.6,83.63,69000.0,34.5827,34.6364,34.5332,34.5456,69000.0
2010-02-11 09:30:00,83.91,83.94,83.6,83.62,37700.0,34.6612,34.6736,34.5332,34.5414,37700.0
2010-02-11 09:40:00,83.6,83.65,83.42,83.42,36900.0,34.5332,34.5538,34.4588,34.4588,36900.0
2010-02-11 09:50:00,83.42,83.6,83.39,83.47,72800.0,34.4588,34.5332,34.4464,34.4795,72800.0
2010-02-11 10:00:00,83.48,83.49,83.45,83.47,33000.0,34.4836,34.4877,34.4712,34.4795,33000.0
2010-02-11 10:10:00,83.47,83.78,83.45,83.65,30700.0,34.4795,34.6075,34.4712,34.5538,30700.0
2010-02-11 10:20:00,83.65,83.74,83.65,83.74,6800.0,34.5538,34.591,34.5538,34.591,6800.0
2010-02-11 10:30:00,83.76,83.76,83.64,83.73,22600.0,34.5993,34.5993,34.5497,34.5869,22600.0
2010-02-11 10:40:00,83.71,83.76,83.71,83.71,5700.0,34.5786,34.5993,34.5786,34.5786,5700.0
2010-02-11 10:50:00,83.71,83.78,83.69,83.75,4200.0,34.5786,34.6075,34.5703,34.5951,4200.0
2010-02-11 11:00:00,83.75,83.78,83.74,83.77,5500.0,34.5951,34.6075,34.591,34.6034,5500.0
2010-02-11 11:10:00,83.77,83.84,83.77,83.82,6600.0,34.6034,34.6323,34.6034,34.624,6600.0
2010-02-11 11:20:00,83.81,83.93,83.78,83.91,36900.0,34.6199,34.6695,34.6075,34.6612,36900.0
2010-02-11 11:30:00,83.91,83.94,83.88,83.91,26600.0,34.6612,34.6736,34.6488,34.6612,26600.0
2010-02-11 11:40:00,83.9,84.04,83.88,84.04,39300.0,34.6571,34.7149,34.6488,34.7149,39300.0
2010-02-11 11:50:00,84.05,84.05,84.04,84.05,9400.0,34.7191,34.7191,34.7149,34.7191,9400.0
2010-02-11 12:00:00,84.05,84.06,84.03,84.04,22400.0,34.7191,34.7232,34.7108,34.7149,22400.0
2010-02-11 12:10:00,84.04,84.06,84.02,84.05,13400.0,34.7149,34.7232,34.7067,34.7191,13400.0
2010-02-11 12:20:00,84.04,84.04,84.02,84.04,5300.0,34.7149,34.7149,34.7067,34.7149,5300.0
2010-02-11 12:30:00,84.05,84.11,84.04,84.11,11200.0,34.7191,34.7438,34.7149,34.7438,11200.0
2010-02-11 12:40:00,84.1,84.12,84.09,84.12,7900.0,34.7397,34.748,34.7356,34.748,7900.0
2010-02-11 12:50:00,84.12,84.14,84.08,84.08,9300.0,34.748,34.7562,34.7314,34.7314,9300.0
2010-02-11 13:00:00,84.09,84.11,83.84,83.84,35700.0,34.7356,34.7438,34.6323,34.6323,35700.0
2010-02-11 13:10:00,83.85,84.05,83.7,84.04,40200.0,34.6364,34.7191,34.5745,34.7149,40200.0
2010-02-11 13:20:00,84.05,84.15,84.04,84.11,24500.0,34.7191,34.7604,34.7149,34.7438,24500.0
2010-02-11 13:30:00,84.12,84.24,84.11,84.23,8600.0,34.748,34.7975,34.7438,34.7934,8600.0
2010-02-11 13:40:00,84.23,84.27,84.18,84.21,10600.0,34.7934,34.8099,34.7728,34.7851,10600.0
2010-02-11 13:50:00,84.2,84.21,84.15,84.19,8900.0,34.781,34.7851,34.7604,34.7769,8900.0
2010-02-11 14:00:00,84.22,84.34,84.19,84.34,34800.0,34.7893,34.8388,34.7769,34.8388,34800.0
2010-02-11 14:10:00,84.34,84.41,84.33,84.41,26500.0,34.8388,34.8678,34.8347,34.8678,26500.0
2010-02-11 14:20:00,84.41,84.42,84.36,84.38,18700.0,34.8678,34.8719,34.8471,34.8554,18700.0
2010-02-11 14:30:00,84.38,84.41,84.25,84.27,31200.0,34.8554,34.8678,34.8017,34.8099,31200.0
2010-02-11 14:40:00,84.27,84.27,84.11,84.12,53800.0,34.8099,34.8099,34.7438,34.748,53800.0
2010-02-11 14:50:00,84.12,84.13,84.05,84.08,56600.0,34.748,34.7521,34.7191,34.7314,56600.0
2010-02-11 15:00:00,84.09,84.09,83.92,83.93,38300.0,34.7356,34.7356,34.6654,34.6695,38300.0
2010-02-11 15:10:00,83.92,84.0,83.9,83.92,52700.0,34.6654,34.6984,34.6571,34.6654,52700.0
2010-02-11 15:20:00,83.91,83.95,83.86,83.94,53100.0,34.6612,34.6777,34.6406,34.6736,53100.0
2010-02-11 15:30:00,83.95,83.98,83.81,83.81,29700.0,34.6777,34.6901,34.6199,34.6199,29700.0
2010-02-11 15:40:00,83.81,83.83,83.77,83.77,44800.0,34.6199,34.6282,34.6034,34.6034,44800.0
2010-02-11 15:50:00,83.77,84.04,83.77,83.96,35600.0,34.6034,34.7149,34.6034,34.6819,35600.0
2010-02-12 09:30:00,83.84,83.98,83.58,83.62,32700.0,34.6323,34.6901,34.5249,34.5414,32700.0
2010-02-12 09:40:00,83.61,83.64,83.47,83.5,20200.0,34.5373,34.5497,34.4795,34.4919,20200.0
2010-02-12 09:50:00,83.53,83.6,83.45,83.47,51000.0,34.5043,34.5332,34.4712,34.4795,51000.0
2010-02-12 10:00:00,83.5,83.5,83.38,83.5,28000.0,34.4919,34.4919,34.4423,34.4919,28000.0
2010-02-12 10:10:00,83.46,83.5,83.42,83.45,26000.0,34.4753,34.4919,34.4588,34.4712,26000.0
2010-02-12 10:20:00,83.46,83.57,83.45,83.57,24200.0,34.4753,34.5208,34.4712,34.5208,24200.0
2010-02-12 10:30:00,83.55,83.65,83.55,83.62,17400.0,34.5125,34.5538,34.5125,34.5414,17400.0
2010-02-12 10:40:00,83.63,83.77,83.63,83.77,34100.0,34.5456,34.6034,34.5456,34.6034,34100.0
2010-02-12 10:50:00,83.75,83.79,83.72,83.79,30800.0,34.5951,34.6117,34.5827,34.6117,30800.0
2010-02-12 11:00:00,83.78,83.79,83.73,83.74,13600.0,34.6075,34.6117,34.5869,34.591,13600.0
2010-02-12 11:10:00,83.73,83.8,83.73,83.77,27200.0,34.5869,34.6158,34.5869,34.6034,27200.0
2010-02-12 11:20:00,83.79,83.88,83.75,83.88,32800.0,34.6117,34.6488,34.5951,34.6488,32800.0
2010-02-12 11:30:00,83.87,83.88,83.84,83.84,5000.0,34.6447,34.6488,34.6323,34.6323,5000.0
2010-02-12 11:40:00,83.86,83.96,83.86,83.94,25400.0,34.6406,34.6819,34.6406,34.6736,25400.0
2010-02-12 11:50:00,83.92,83.94,83.9,83.9,4000.0,34.6654,34.6736,34.6571,34.6571,4000.0
2010-02-12 12:00:00,83.92,84.02,83.92,84.0,5300.0,34.6654,34.7067,34.6654,34.6984,5300.0
2010-02-12 12:10:00,84.0,84.09,84.0,84.04,9900.0,34.6984,34.7356,34.6984,34.7149,9900.0
2010-02-12 12:20:00,84.07,84.1,84.01,84.1,39400.0,34.7273,34.7397,34.7025,34.7397,39400.0
2010-02-12 12:30:00,84.1,84.17,84.07,84.07,14100.0,34.7397,34.7686,34.7273,34.7273,14100.0
2010-02-12 12:40:00,84.06,84.06,83.99,84.03,9000.0,34.7232,34.7232,34.6943,34.7108,9000.0
2010-02-12 12:50:00,84.03,84.12,84.02,84.09,8400.0,34.7108,34.748,34.7067,34.7356,8400.0
2010-02-12 13:00:00,84.09,84.12,84.07,84.1,4500.0,34.7356,34.748,34.7273,34.7397,4500.0
2010-02-12 13:10:00,84.1,84.1,84.01,84.05,8800.0,34.7397,34.7397,34.7025,34.7191,8800.0
2010-02-12 13:20:00,84.02,84.08,84.01,84.04,6900.0,34.7067,34.7314,34.7025,34.7149,6900.0
2010-02-12 13:30:00,84.02,84.06,84.01,84.01,3100.0,34.7067,34.7232,34.7025,34.7025,3100.0
2010-02-12 13:40:00,84.01,84.05,84.01,84.04,4100.0,34.7025,34.7191,34.7025,34.7149,4100.0
2010-02-12 13:50:00,84.04,84.04,84.03,84.03,4500.0,34.7149,34.7149,34.7108,34.7108,4500.0
2010-02-12 14:00:00,84.02,84.04,84.01,84.03,6300.0,34.7067,34.7149,34.7025,34.7108,6300.0
2010-02-12 14:10:00,84.04,84.08,84.04,84.06,5600.0,34.7149,34.7314,34.7149,34.7232,5600.0
2010-02-12 14:20:00,84.06,84.08,84.03,84.07,5500.0,34.7232,34.7314,34.7108,34.7273,5500.0
2010-02-12 14:30:00,84.06,84.1,84.03,84.09,9400.0,34.7232,34.7397,34.7108,34.7356,9400.0
2010-02-12 14:40:00,84.1,84.1,84.07,84.08,4100.0,34.7397,34.7397,34.7273,34.7314,4100.0
2010-02-12 14:50:00,84.07,84.1,84.03,84.08,7300.0,34.7273,34.7397,34.7108,34.7314,7300.0
2010-02-12 15:00:00,84.08,84.08,84.0,84.06,8300.0,34.7314,34.7314,34.6984,34.7232,8300.0
2010-02-12 15:10:00,84.05,84.06,83.97,83.97,18400.0,34.7191,34.7232,34.686,34.686,18400.0
2010-02-12 15:20:00,83.96,84.02,83.96,84.01,16300.0,34.6819,34.7067,34.6819,34.7025,16300.0
2010-02-12 15:30:00,84.01,84.01,83.96,83.99,5000.0,34.7025,34.7025,34.6819,34.6943,5000.0
2010-02-12 15:40:00,83.97,83.98,83.75,83.78,45200.0,34.686,34.6901,34.5951,34.6075,45200.0
2010-02-12 15:50:00,83.78,83.92,83.72,83.88,83500.0,34.6075,34.6654,34.5827,34.6488,83500.0
2010-02-16 09:30:00,83.67,84.16,83.67,83.97,42800.0,34.5621,34.7645,34.5621,34.686,42800.0
2010-02-16 09:40:00,83.97,84.21,83.85,84.2,31800.0,34.686,34.7851,34.6364,34.781,31800.0
2010-02-16 09:50:00,84.19,84.24,84.14,84.23,25400.0,34.7769,34.7975,34.7562,34.7934,25400.0
2010-02-16 10:00:00,84.23,84.32,84.17,84.26,25200.0,34.7934,34.8306,34.7686,34.8058,25200.0
2010-02-16 10:10:00,84.26,84.26,84.22,84.24,11300.0,34.8058,34.8058,34.7893,34.7975,11300.0
2010-02-16 10:20:00,84.25,84.33,84.23,84.33,21400.0,34.8017,34.8347,34.7934,34.8347,21400.0
2010-02-16 10:30:00,84.33,84.38,84.33,84.37,10000.0,34.8347,34.8554,34.8347,34.8512,10000.0
2010-02-16 10:40:00,84.38,84.5,84.37,84.5,21800.0,34.8554,34.9049,34.8512,34.9049,21800.0
2010-02-16 10:50:00,84.5,84.51,84.45,84.49,29200.0,34.9049,34.9091,34.8843,34.9008,29200.0
2010-02-16 11:00:00,84.49,84.54,84.47,84.5,24400.0,34.9008,34.9215,34.8925,34.9049,24400.0
2010-02-16 11:10:00,84.5,84.51,84.42,84.42,34200.0,34.9049,34.9091,34.8719,34.8719,34200.0
2010-02-16 11:20:00,84.4,84.44,84.39,84.42,18300.0,34.8636,34.8802,34.8595,34.8719,18300.0
2010-02-16 11:30:00,84.42,84.53,84.4,84.53,19600.0,34.8719,34.9173,34.8636,34.9173,19600.0
2010-02-16 11:40:00,84.52,84.56,84.5,84.5,7200.0,34.9132,34.9297,34.9049,34.9049,7200.0
2010-02-16 11:50:00,84.51,84.6,84.51,84.58,13800.0,34.9091,34.9462,34.9091,34.938,13800.0
2010-02-16 12:00:00,84.59,84.62,84.57,84.62,12200.0,34.9421,34.9545,34.9339,34.9545,12200.0
2010-02-16 12:10:00,84.62,84.65,84.61,84.65,10300.0,34.9545,34.9669,34.9504,34.9669,10300.0
2010-02-16 12:20:00,84.65,84.72,84.64,84.69,13500.0,34.9669,34.9958,34.9628,34.9834,13500.0
2010-02-16 12:30:00,84.71,84.74,84.71,84.74,11100.0,34.9917,35.0041,34.9917,35.0041,11100.0
2010-02-16 12:40:00,84.73,84.81,84.73,84.81,11100.0,34.9999,35.033,34.9999,35.033,11100.0
2010-02-16 12:50:00,84.81,84.84,84.76,84.8,10000.0,35.033,35.0454,35.0123,35.0289,10000.0
2010-02-16 13:00:00,84.82,84.88,84.8,84.88,28600.0,35.0371,35.0619,35.0289,35.0619,28600.0
2010-02-16 13:10:00,84.89,84.89,84.84,84.87,9100.0,35.066,35.066,35.0454,35.0578,9100.0
2010-02-16 13:20:00,84.86,84.91,84.84,84.89,7600.0,35.0536,35.0743,35.0454,35.066,7600.0
2010-02-16 13:30:00,84.9,84.94,84.87,84.87,10600.0,35.0702,35.0867,35.0578,35.0578,10600.0
2010-02-16 13:40:00,84.86,84.95,84.86,84.93,14100.0,35.0536,35.0908,35.0536,35.0826,14100.0
2010-02-16 13:50:00,84.94,84.95,84.92,84.93,4200.0,35.0867,35.0908,35.0784,35.0826,4200.0
2010-02-16 14:00:00,84.94,84.94,84.93,84.94,8200.0,35.0867,35.0867,35.0826,35.0867,8200.0
2010-02-16 14:10:00,84.94,84.98,84.94,84.96,9400.0,35.0867,35.1032,35.0867,35.095,9400.0
2010-02-16 14:20:00,84.96,85.02,84.95,84.99,50000.0,35.095,35.1197,35.0908,35.1073,50000.0
2010-02-16 14:30:00,85.0,85.01,84.97,84.99,6000.0,35.1115,35.1156,35.0991,35.1073,6000.0
2010-02-16 14:40:00,84.99,85.02,84.99,85.01,16000.0,35.1073,35.1197,35.1073,35.1156,16000.0
2010-02-16 14:50:00,85.01,85.02,84.92,84.93,134600.0,35.1156,35.1197,35.0784,35.0826,134600.0
2010-02-16 15:00:00,84.95,84.95,84.7,84.83,43000.0,35.0908,35.0908,34.9876,35.0413,43000.0
2010-02-16 15:10:00,84.84,84.85,84.8,84.84,11900.0,35.0454,35.0495,35.0289,35.0454,11900.0
2010-02-16 15:20:00,84.82,84.85,84.76,84.78,14800.0,35.0371,35.0495,35.0123,35.0206,14800.0
2010-02-16 15:30:00,84.8,84.85,84.74,84.75,37400.0,35.0289,35.0495,35.0041,35.0082,37400.0
2010-02-16 15:40:00,84.75,84.82,84.72,84.82,47700.0,35.0082,35.0371,34.9958,35.0371,47700.0
2010-02-16 15:50:00,84.82,84.84,84.55,84.6,115600.0,35.0371,35.0454,34.9256,34.9462,115600.0
2010-02-17 09:30:00,85.21,85.47,85.13,85.34,203400.0,35.1982,35.3056,35.1652,35.2519,203400.0
2010-02-17 09:40:00,85.33,85.45,85.25,85.33,53800.0,35.2478,35.2974,35.2147,35.2478,53800.0
2010-02-17 09:50:00,85.33,85.46,85.2,85.3,322800.0,35.2478,35.3015,35.1941,35.2354,322800.0
2010-02-17 10:00:00,85.29,85.31,85.24,85.31,20700.0,35.2313,35.2395,35.2106,35.2395,20700.0
2010-02-17 10:10:00,85.29,85.32,85.28,85.32,17000.0,35.2313,35.2437,35.2271,35.2437,17000.0
2010-02-17 10:20:00,85.32,85.34,85.31,85.34,20400.0,35.2437,35.2519,35.2395,35.2519,20400.0
2010-02-17 10:30:00,85.34,85.4,85.34,85.39,35400.0,35.2519,35.2767,35.2519,35.2726,35400.0
2010-02-17 10:40:00,85.39,85.4,85.38,85.4,29700.0,35.2726,35.2767,35.2684,35.2767,29700.0
2010-02-17 10:50:00,85.4,85.45,85.39,85.45,33300.0,35.2767,35.2974,35.2726,35.2974,33300.0
2010-02-17 11:00:00,85.45,85.45,85.36,85.37,22600.0,35.2974,35.2974,35.2602,35.2643,22600.0
2010-02-17 11:10:00,85.37,85.37,85.31,85.31,21700.0,35.2643,35.2643,35.2395,35.2395,21700.0
2010-02-17 11:20:00,85.35,85.39,85.31,85.35,12100.0,35.2561,35.2726,35.2395,35.2561,12100.0
2010-02-17 11:30:00,85.33,85.35,85.29,85.31,51900.0,35.2478,35.2561,35.2313,35.2395,51900.0
2010-02-17 11:40:00,85.32,85.32,85.25,85.27,23100.0,35.2437,35.2437,35.2147,35.223,23100.0
2010-02-17 11:50:00,85.27,85.32,85.25,85.32,17200.0,35.223,35.2437,35.2147,35.2437,17200.0
2010-02-17 12:00:00,85.32,85.37,85.29,85.32,17000.0,35.2437,35.2643,35.2313,35.2437,17000.0
2010-02-17 12:10:00,85.31,85.31,85.25,85.26,12800.0,35.2395,35.2395,35.2147,35.2189,12800.0
2010-02-17 12:20:00,85.26,85.27,85.24,85.24,10900.0,35.2189,35.223,35.2106,35.2106,10900.0
2010-02-17 12:30:00,85.25,85.26,85.24,85.24,22000.0,35.2147,35.2189,35.2106,35.2106,22000.0
2010-02-17 12:40:00,85.25,85.38,85.25,85.38,5000.0,35.2147,35.2684,35.2147,35.2684,5000.0
2010-02-17 12:50:00,85.37,85.4,85.37,85.4,66300.0,35.2643,35.2767,35.2643,35.2767,66300.0
2010-02-17 13:00:00,85.4,85.41,85.38,85.41,11600.0,35.2767,35.2808,35.2684,35.2808,11600.0
2010-02-17 13:10:00,85.41,85.41,85.37,85.38,11000.0,35.2808,35.2808,35.2643,35.2684,11000.0
2010-02-17 13:20:00,85.39,85.4,85.36,85.38,11400.0,35.2726,35.2767,35.2602,35.2684,11400.0
2010-02-17 13:30:00,85.38,85.38,85.33,85.33,15600.0,35.2684,35.2684,35.2478,35.2478,15600.0
2010-02-17 13:40:00,85.33,85.38,85.32,85.34,11700.0,35.2478,35.2684,35.2437,35.2519,11700.0
2010-02-17 13:50:00,85.34,85.37,85.31,85.35,8000.0,35.2519,35.2643,35.2395,35.2561,8000.0
2010-02-17 14:00:00,85.34,85.34,85.26,85.29,14600.0,35.2519,35.2519,35.2189,35.2313,14600.0
2010-02-17 14:10:00,85.29,85.32,85.26,85.26,18300.0,35.2313,35.2437,35.2189,35.2189,18300.0
2010-02-17 14:20:00,85.26,85.29,85.25,85.29,6400.0,35.2189,35.2313,35.2147,35.2313,6400.0
2010-02-17 14:30:00,85.29,85.33,85.26,85.29,17600.0,35.2313,35.2478,35.2189,35.2313,17600.0
2010-02-17 14:40:00,85.3,85.32,85.29,85.3,20800.0,35.2354,35.2437,35.2313,35.2354,20800.0
2010-02-17 14:50:00,85.3,85.33,85.26,85.32,16700.0,35.2354,35.2478,35.2189,35.2437,16700.0
2010-02-17 15:00:00,85.32,85.4,85.27,85.33,30900.0,35.2437,35.2767,35.223,35.2478,30900.0
2010-02-17 15:10:00,85.32,85.38,85.32,85.38,14700.0,35.2437,35.2684,35.2437,35.2684,14700.0
2010-02-17 15:20:00,85.37,85.39,85.33,85.36,14200.0,35.2643,35.2726,35.2478,35.2602,14200.0
2010-02-17 15:30:00,85.35,85.37,85.35,85.37,17800.0,35.2561,35.2643,35.2561,35.2643,17800.0
2010-02-17 15:40:00,85.37,85.4,85.32,85.39,37700.0,35.2643,35.2767,35.2437,35.2726,37700.0
2010-02-17 15:50:00,85.37,85.44,85.36,85.42,68300.0,35.2643,35.2932,35.2602,35.285,68300.0
2010-02-18 09:30:00,85.47,85.99,85.47,85.91,45700.0,35.3056,35.5204,35.3056,35.4874,45700.0
2010-02-18 09:40:00,85.95,86.06,85.92,86.02,108300.0,35.5039,35.5493,35.4915,35.5328,108300.0
2010-02-18 09:50:00,86.01,86.13,85.99,86.06,40600.0,35.5287,35.5783,35.5204,35.5493,40600.0
2010-02-18 10:00:00,86.06,86.1,85.99,86.08,34800.0,35.5493,35.5659,35.5204,35.5576,34800.0
2010-02-18 10:10:00,86.08,86.11,86.06,86.08,15300.0,35.5576,35.57,35.5493,35.5576,15300.0
2010-02-18 10:20:00,86.08,86.09,85.88,86.01,52900.0,35.5576,35.5617,35.475,35.5287,52900.0
2010-02-18 10:30:00,85.99,86.05,85.85,86.0,27000.0,35.5204,35.5452,35.4626,35.5246,27000.0
2010-02-18 10:40:00,85.98,86.05,85.95,86.0,28000.0,35.5163,35.5452,35.5039,35.5246,28000.0
2010-02-18 10:50:00,85.99,86.01,85.94,85.99,19500.0,35.5204,35.5287,35.4998,35.5204,19500.0
2010-02-18 11:00:00,85.97,86.0,85.91,85.98,17700.0,35.5122,35.5246,35.4874,35.5163,17700.0
2010-02-18 11:10:00,85.96,86.03,85.95,86.02,11900.0,35.508,35.5369,35.5039,35.5328,11900.0
2010-02-18 11:20:00,86.01,86.02,85.96,86.0,12400.0,35.5287,35.5328,35.508,35.5246,12400.0
2010-02-18 11:30:00,85.99,86.01,85.95,85.97,14000.0,35.5204,35.5287,35.5039,35.5122,14000.0
2010-02-18 11:40:00,85.95,85.98,85.93,85.95,12600.0,35.5039,35.5163,35.4956,35.5039,12600.0
2010-02-18 11:50:00,85.96,85.96,85.92,85.93,21300.0,35.508,35.508,35.4915,35.4956,21300.0
2010-02-18 12:00:00,85.93,85.93,85.9,85.91,13700.0,35.4956,35.4956,35.4832,35.4874,13700.0
2010-02-18 12:10:00,85.93,85.98,85.9,85.9,25700.0,35.4956,35.5163,35.4832,35.4832,25700.0
2010-02-18 12:20:00,85.92,86.0,85.89,85.93,26500.0,35.4915,35.5246,35.4791,35.4956,26500.0
2010-02-18 12:30:00,85.92,85.99,85.9,85.93,24600.0,35.4915,35.5204,35.4832,35.4956,24600.0
2010-02-18 12:40:00,85.92,85.93,85.89,85.91,13200.0,35.4915,35.4956,35.4791,35.4874,13200.0
2010-02-18 12:50:00,85.92,85.97,85.9,85.95,13400.0,35.4915,35.5122,35.4832,35.5039,13400.0
2010-02-18 13:00:00,85.97,85.98,85.92,85.93,18800.0,35.5122,35.5163,35.4915,35.4956,18800.0
2010-02-18 13:10:00,85.94,85.96,85.86,85.88,47200.0,35.4998,35.508,35.4667,35.475,47200.0
2010-02-18 13:20:00,85.88,85.9,85.86,85.89,22600.0,35.475,35.4832,35.4667,35.4791,22600.0
2010-02-18 13:30:00,85.89,85.98,85.88,85.98,76600.0,35.4791,35.5163,35.475,35.5163,76600.0
2010-02-18 13:40:00,85.99,86.15,85.97,86.11,26800.0,35.5204,35.5865,35.5122,35.57,26800.0
2010-02-18 13:50:00,86.11,86.15,86.11,86.11,17800.0,35.57,35.5865,35.57,35.57,17800.0
2010-02-18 14:00:00,86.12,86.14,86.11,86.11,10200.0,35.5741,35.5824,35.57,35.57,10200.0
2010-02-18 14:10:00,86.13,86.16,86.11,86.16,23600.0,35.5783,35.5906,35.57,35.5906,23600.0
2010-02-18 14:20:00,86.16,86.26,86.15,86.2,25200.0,35.5906,35.632,35.5865,35.6072,25200.0
2010-02-18 14:30:00,86.19,86.22,86.18,86.21,12400.0,35.603,35.6154,35.5989,35.6113,12400.0
2010-02-18 14:40:00,86.21,86.37,86.2,86.35,27800.0,35.6113,35.6774,35.6072,35.6691,27800.0
2010-02-18 14:50:00,86.38,86.39,86.28,86.28,38800.0,35.6815,35.6857,35.6402,35.6402,38800.0
2010-02-18 15:00:00,86.28,86.36,86.27,86.32,57200.0,35.6402,35.6733,35.6361,35.6567,57200.0
2010-02-18 15:10:00,86.3,86.38,86.29,86.35,36200.0,35.6485,35.6815,35.6443,35.6691,36200.0
2010-02-18 15:20:00,86.35,86.37,86.21,86.27,25100.0,35.6691,35.6774,35.6113,35.6361,25100.0
2010-02-18 15:30:00,86.24,86.26,86.11,86.14,14700.0,35.6237,35.632,35.57,35.5824,14700.0
2010-02-18 15:40:00,86.12,86.25,86.07,86.07,21200.0,35.5741,35.6278,35.5535,35.5535,21200.0
2010-02-18 15:50:00,86.08,86.12,86.02,86.12,40900.0,35.5576,35.5741,35.5328,35.5741,40900.0
2010-02-19 09:30:00,86.37,86.71,86.3,86.65,136400.0,35.6774,35.8178,35.6485,35.7931,136400.0
2010-02-19 09:40:00,86.65,86.67,86.5,86.59,66700.0,35.7931,35.8013,35.7311,35.7683,66700.0
2010-02-19 09:50:00,86.57,86.63,86.57,86.59,43300.0,35.76,35.7848,35.76,35.7683,43300.0
2010-02-19 10:00:00,86.58,86.59,86.52,86.53,42300.0,35.7641,35.7683,35.7394,35.7435,42300.0
2010-02-19 10:10:00,86.53,86.58,86.5,86.56,39400.0,35.7435,35.7641,35.7311,35.7559,39400.0
2010-02-19 10:20:00,86.56,86.72,86.55,86.68,56700.0,35.7559,35.822,35.7517,35.8054,56700.0
2010-02-19 10:30:00,86.69,86.7,86.55,86.55,46900.0,35.8096,35.8137,35.7517,35.7517,46900.0
2010-02-19 10:40:00,86.55,86.58,86.46,86.51,30000.0,35.7517,35.7641,35.7146,35.7352,30000.0
2010-02-19 10:50:00,86.49,86.57,86.48,86.54,33500.0,35.727,35.76,35.7228,35.7476,33500.0
2010-02-19 11:00:00,86.54,86.55,86.48,86.53,14800.0,35.7476,35.7517,35.7228,35.7435,14800.0
2010-02-19 11:10:00,86.53,86.56,86.51,86.55,44400.0,35.7435,35.7559,35.7352,35.7517,44400.0
2010-02-19 11:20:00,86.55,86.61,86.5,86.53,46500.0,35.7517,35.7765,35.7311,35.7435,46500.0
2010-02-19 11:30:00,86.53,86.55,86.52,86.53,19600.0,35.7435,35.7517,35.7394,35.7435,19600.0
2010-02-19 11:40:00,86.53,86.53,86.53,86.53,8000.0,35.7435,35.7435,35.7435,35.7435,8000.0
2010-02-19 11:50:00,86.53,86.56,86.52,86.53,13400.0,35.7435,35.7559,35.7394,35.7435,13400.0
2010-02-19 12:00:00,86.55,86.61,86.52,86.56,32500.0,35.7517,35.7765,35.7394,35.7559,32500.0
2010-02-19 12:10:00,86.58,86.63,86.55,86.6,20300.0,35.7641,35.7848,35.7517,35.7724,20300.0
2010-02-19 12:20:00,86.58,86.63,86.58,86.6,10400.0,35.7641,35.7848,35.7641,35.7724,10400.0
2010-02-19 12:30:00,86.59,86.61,86.59,86.6,10300.0,35.7683,35.7765,35.7683,35.7724,10300.0
2010-02-19 12:40:00,86.61,86.61,86.56,86.59,15200.0,35.7765,35.7765,35.7559,35.7683,15200.0
2010-02-19 12:50:00,86.6,86.63,86.59,86.6,19800.0,35.7724,35.7848,35.7683,35.7724,19800.0
2010-02-19 13:00:00,86.61,86.62,86.6,86.62,10700.0,35.7765,35.7807,35.7724,35.7807,10700.0
2010-02-19 13:10:00,86.62,86.62,86.61,86.62,2500.0,35.7807,35.7807,35.7765,35.7807,2500.0
2010-02-19 13:20:00,86.62,86.62,86.59,86.6,8100.0,35.7807,35.7807,35.7683,35.7724,8100.0
2010-02-19 13:30:00,86.6,86.6,86.59,86.6,16100.0,35.7724,35.7724,35.7683,35.7724,16100.0
2010-02-19 13:40:00,86.6,86.63,86.6,86.62,15700.0,35.7724,35.7848,35.7724,35.7807,15700.0
2010-02-19 13:50:00,86.62,86.62,86.59,86.62,8400.0,35.7807,35.7807,35.7683,35.7807,8400.0
2010-02-19 14:00:00,86.61,86.62,86.56,86.56,14500.0,35.7765,35.7807,35.7559,35.7559,14500.0
2010-02-19 14:10:00,86.55,86.6,86.54,86.6,4500.0,35.7517,35.7724,35.7476,35.7724,4500.0
2010-02-19 14:20:00,86.6,86.62,86.6,86.62,8300.0,35.7724,35.7807,35.7724,35.7807,8300.0
2010-02-19 14:30:00,86.61,86.67,86.61,86.67,17900.0,35.7765,35.8013,35.7765,35.8013,17900.0
2010-02-19 14:40:00,86.67,86.7,86.66,86.7,10100.0,35.8013,35.8137,35.7972,35.8137,10100.0
2010-02-19 14:50:00,86.69,86.71,86.69,86.7,16400.0,35.8096,35.8178,35.8096,35.8137,16400.0
2010-02-19 15:00:00,86.69,86.7,86.67,86.67,9800.0,35.8096,35.8137,35.8013,35.8013,9800.0
2010-02-19 15:10:00,86.68,86.72,86.61,86.66,25200.0,35.8054,35.822,35.7765,35.7972,25200.0
2010-02-19 15:20:00,86.66,86.68,86.49,86.55,50600.0,35.7972,35.8054,35.727,35.7517,50600.0
2010-02-19 15:30:00,86.55,86.57,86.5,86.52,12800.0,35.7517,35.76,35.7311,35.7394,12800.0
2010-02-19 15:40:00,86.5,86.53,86.48,86.5,14700.0,35.7311,35.7435,35.7228,35.7311,14700.0
2010-02-19 15:50:00,86.5,86.78,86.49,86.78,281100.0,35.7311,35.8468,35.727,35.8468,281100.0
2010-02-22 09:30:00,86.89,87.04,86.76,86.88,91300.0,35.8922,35.9542,35.8385,35.8881,91300.0
2010-02-22 09:40:00,86.88,86.9,86.8,86.8,44000.0,35.8881,35.8963,35.855,35.855,44000.0
2010-02-22 09:50:00,86.8,86.83,86.72,86.83,26000.0,35.855,35.8674,35.822,35.8674,26000.0
2010-02-22 10:00:00,86.83,86.87,86.71,86.73,39500.0,35.8674,35.8839,35.8178,35.8261,39500.0
2010-02-22 10:10:00,86.71,86.78,86.71,86.76,24100.0,35.8178,35.8468,35.8178,35.8385,24100.0
2010-02-22 10:20:00,86.77,86.82,86.76,86.82,23200.0,35.8426,35.8633,35.8385,35.8633,23200.0
2010-02-22 10:30:00,86.82,86.9,86.82,86.9,27500.0,35.8633,35.8963,35.8633,35.8963,27500.0
2010-02-22 10:40:00,86.9,86.96,86.86,86.92,27100.0,35.8963,35.9211,35.8798,35.9046,27100.0
2010-02-22 10:50:00,86.93,86.97,86.88,86.93,41300.0,35.9087,35.9252,35.8881,35.9087,41300.0
2010-02-22 11:00:00,86.94,86.94,86.88,86.89,20700.0,35.9128,35.9128,35.8881,35.8922,20700.0
2010-02-22 11:10:00,86.89,86.9,86.88,86.9,20400.0,35.8922,35.8963,35.8881,35.8963,20400.0
2010-02-22 11:20:00,86.9,86.93,86.84,86.85,42700.0,35.8963,35.9087,35.8715,35.8757,42700.0
2010-02-22 11:30:00,86.86,86.93,86.85,86.92,16600.0,35.8798,35.9087,35.8757,35.9046,16600.0
2010-02-22 11:40:00,86.92,86.97,86.92,86.95,16600.0,35.9046,35.9252,35.9046,35.917,16600.0
2010-02-22 11:50:00,86.94,87.0,86.89,86.97,39200.0,35.9128,35.9376,35.8922,35.9252,39200.0
2010-02-22 12:00:00,86.97,87.02,86.92,87.01,16400.0,35.9252,35.9459,35.9046,35.9418,16400.0
2010-02-22 12:10:00,86.99,87.02,86.94,86.94,32400.0,35.9335,35.9459,35.9128,35.9128,32400.0
2010-02-22 12:20:00,86.95,86.99,86.94,86.95,15600.0,35.917,35.9335,35.9128,35.917,15600.0
2010-02-22 12:30:00,86.95,87.02,86.95,86.97,8900.0,35.917,35.9459,35.917,35.9252,8900.0
2010-02-22 12:40:00,86.99,87.0,86.95,86.96,31200.0,35.9335,35.9376,35.917,35.9211,31200.0
2010-02-22 12:50:00,86.99,87.03,86.97,86.99,36800.0,35.9335,35.95,35.9252,35.9335,36800.0
2010-02-22 13:00:00,86.99,87.0,86.99,86.99,11200.0,35.9335,35.9376,35.9335,35.9335,11200.0
2010-02-22 13:10:00,86.99,87.01,86.99,86.99,5700.0,35.9335,35.9418,35.9335,35.9335,5700.0
2010-02-22 13:20:00,87.01,87.01,87.0,87.0,8500.0,35.9418,35.9418,35.9376,35.9376,8500.0
2010-02-22 13:30:00,87.0,87.06,87.0,87.04,18300.0,35.9376,35.9624,35.9376,35.9542,18300.0
2010-02-22 13:40:00,87.03,87.04,87.0,87.0,27400.0,35.95,35.9542,35.9376,35.9376,27400.0
2010-02-22 13:50:00,87.0,87.02,87.0,87.01,12500.0,35.9376,35.9459,35.9376,35.9418,12500.0
2010-02-22 14:00:00,87.02,87.02,87.0,87.01,10400.0,35.9459,35.9459,35.9376,35.9418,10400.0
2010-02-22 14:10:00,87.0,87.03,87.0,87.02,14700.0,35.9376,35.95,35.9376,35.9459,14700.0
2010-02-22 14:20:00,87.02,87.03,86.97,86.97,35000.0,35.9459,35.95,35.9252,35.9252,35000.0
2010-02-22 14:30:00,86.97,87.02,86.93,87.0,29700.0,35.9252,35.9459,35.9087,35.9376,29700.0
2010-02-22 14:40:00,87.02,87.02,86.94,86.94,17200.0,35.9459,35.9459,35.9128,35.9128,17200.0
2010-02-22 14:50:00,86.94,86.94,86.87,86.9,14400.0,35.9128,35.9128,35.8839,35.8963,14400.0
2010-02-22 15:00:00,86.89,86.91,86.86,86.88,14600.0,35.8922,35.9005,35.8798,35.8881,14600.0
2010-02-22 15:10:00,86.89,86.98,86.88,86.98,20200.0,35.8922,35.9294,35.8881,35.9294,20200.0
2010-02-22 15:20:00,86.98,87.03,86.98,87.02,39200.0,35.9294,35.95,35.9294,35.9459,39200.0
2010-02-22 15:30:00,87.01,87.02,86.93,86.98,41300.0,35.9418,35.9459,35.9087,35.9294,41300.0
2010-02-22 15:40:00,86.96,87.0,86.94,86.94,42600.0,35.9211,35.9376,35.9128,35.9128,42600.0
2010-02-22 15:50:00,86.95,86.97,86.83,86.88,53500.0,35.917,35.9252,35.8674,35.8881,53500.0
2010-02-23 09:30:00,87.02,87.08,86.9,86.94,16900.0,35.9459,35.9707,35.8963,35.9128,16900.0
2010-02-23 09:40:00,86.94,87.1,86.92,87.05,19800.0,35.9128,35.9789,35.9046,35.9583,19800.0
2010-02-23 09:50:00,87.05,87.07,87.0,87.0,14400.0,35.9583,35.9665,35.9376,35.9376,14400.0
2010-02-23 10:00:00,86.96,86.96,86.61,86.74,31400.0,35.9211,35.9211,35.7765,35.8302,31400.0
2010-02-23 10:10:00,86.74,86.74,86.66,86.66,7900.0,35.8302,35.8302,35.7972,35.7972,7900.0
2010-02-23 10:20:00,86.66,86.66,86.56,86.58,11300.0,35.7972,35.7972,35.7559,35.7641,11300.0
2010-02-23 10:30:00,86.6,86.64,86.56,86.61,51100.0,35.7724,35.7889,35.7559,35.7765,51100.0
2010-02-23 10:40:00,86.62,86.68,86.62,86.67,12900.0,35.7807,35.8054,35.7807,35.8013,12900.0
2010-02-23 10:50:00,86.66,86.67,86.63,86.67,32900.0,35.7972,35.8013,35.7848,35.8013,32900.0
2010-02-23 11:00:00,86.64,86.67,86.6,86.61,13900.0,35.7889,35.8013,35.7724,35.7765,13900.0
2010-02-23 11:10:00,86.62,86.63,86.54,86.56,41600.0,35.7807,35.7848,35.7476,35.7559,41600.0
2010-02-23 11:20:00,86.56,86.56,86.46,86.51,32900.0,35.7559,35.7559,35.7146,35.7352,32900.0
2010-02-23 11:30:00,86.51,86.52,86.45,86.49,11100.0,35.7352,35.7394,35.7104,35.727,11100.0
2010-02-23 11:40:00,86.48,86.5,86.44,86.45,8100.0,35.7228,35.7311,35.7063,35.7104,8100.0
2010-02-23 11:50:00,86.43,86.48,86.43,86.48,9400.0,35.7022,35.7228,35.7022,35.7228,9400.0
2010-02-23 12:00:00,86.46,86.48,86.42,86.45,8500.0,35.7146,35.7228,35.698,35.7104,8500.0
2010-02-23 12:10:00,86.45,86.48,86.45,86.46,12700.0,35.7104,35.7228,35.7104,35.7146,12700.0
2010-02-23 12:20:00,86.45,86.45,86.38,86.39,11400.0,35.7104,35.7104,35.6815,35.6857,11400.0
2010-02-23 12:30:00,86.38,86.38,86.05,86.05,96400.0,35.6815,35.6815,35.5452,35.5452,96400.0
2010-02-23 12:40:00,86.08,86.1,86.0,86.03,40800.0,35.5576,35.5659,35.5246,35.5369,40800.0
2010-02-23 12:50:00,86.03,86.12,86.03,86.06,26900.0,35.5369,35.5741,35.5369,35.5493,26900.0
2010-02-23 13:00:00,86.08,86.11,86.02,86.03,28800.0,35.5576,35.57,35.5328,35.5369,28800.0
2010-02-23 13:10:00,86.04,86.05,86.01,86.01,17500.0,35.5411,35.5452,35.5287,35.5287,17500.0
2010-02-23 13:20:00,86.01,86.02,85.95,86.01,58700.0,35.5287,35.5328,35.5039,35.5287,58700.0
2010-02-23 13:30:00,86.06,86.16,86.05,86.11,98200.0,35.5493,35.5906,35.5452,35.57,98200.0
2010-02-23 13:40:00,86.1,86.24,86.08,86.12,15500.0,35.5659,35.6237,35.5576,35.5741,15500.0
2010-02-23 13:50:00,86.15,86.15,86.11,86.13,6000.0,35.5865,35.5865,35.57,35.5783,6000.0
2010-02-23 14:00:00,86.13,86.14,86.09,86.12,26600.0,35.5783,35.5824,35.5617,35.5741,26600.0
2010-02-23 14:10:00,86.12,86.22,86.09,86.22,23600.0,35.5741,35.6154,35.5617,35.6154,23600.0
2010-02-23 14:20:00,86.18,86.25,86.13,86.15,8600.0,35.5989,35.6278,35.5783,35.5865,8600.0
2010-02-23 14:30:00,86.17,86.24,86.06,86.13,12700.0,35.5948,35.6237,35.5493,35.5783,12700.0
2010-02-23 14:40:00,86.11,86.33,86.1,86.31,22300.0,35.57,35.6609,35.5659,35.6526,22300.0
2010-02-23 14:50:00,86.33,86.34,86.28,86.3,4300.0,35.6609,35.665,35.6402,35.6485,4300.0
2010-02-23 15:00:00,86.28,86.4,86.28,86.39,5800.0,35.6402,35.6898,35.6402,35.6857,5800.0
2010-02-23 15:10:00,86.4,86.42,86.33,86.34,9900.0,35.6898,35.698,35.6609,35.665,9900.0
2010-02-23 15:20:00,86.34,86.37,86.29,86.31,4800.0,35.665,35.6774,35.6443,35.6526,4800.0
2010-02-23 15:30:00,86.34,86.34,86.28,86.3,18100.0,35.665,35.665,35.6402,35.6485,18100.0
2010-02-23 15:40:00,86.31,86.31,86.26,86.29,15900.0,35.6526,35.6526,35.632,35.6443,15900.0
2010-02-23 15:50:00,86.29,86.35,86.14,86.28,47700.0,35.6443,35.6691,35.5824,35.6402,47700.0
2010-02-24 09:30:00,86.57,86.68,86.43,86.57,29900.0,35.76,35.8054,35.7022,35.76,29900.0
2010-02-24 09:40:00,86.57,86.61,86.55,86.58,42100.0,35.76,35.7765,35.7517,35.7641,42100.0
2010-02-24 09:50:00,86.55,86.59,86.46,86.46,14800.0,35.7517,35.7683,35.7146,35.7146,14800.0
2010-02-24 10:00:00,86.45,86.54,86.43,86.54,12900.0,35.7104,35.7476,35.7022,35.7476,12900.0
2010-02-24 10:10:00,86.52,86.53,86.4,86.41,14900.0,35.7394,35.7435,35.6898,35.6939,14900.0
2010-02-24 10:20:00,86.45,86.55,86.35,86.52,20300.0,35.7104,35.7517,35.6691,35.7394,20300.0
2010-02-24 10:30:00,86.51,86.62,86.48,86.55,16700.0,35.7352,35.7807,35.7228,35.7517,16700.0
2010-02-24 10:40:00,86.56,86.71,86.53,86.71,43700.0,35.7559,35.8178,35.7435,35.8178,43700.0
2010-02-24 10:50:00,86.7,86.91,86.69,86.78,52500.0,35.8137,35.9005,35.8096,35.8468,52500.0
2010-02-24 11:00:00,86.78,86.92,86.78,86.9,15600.0,35.8468,35.9046,35.8468,35.8963,15600.0
2010-02-24 11:10:00,86.91,86.98,86.68,86.7,36300.0,35.9005,35.9294,35.8054,35.8137,36300.0
2010-02-24 11:20:00,86.7,86.76,86.68,86.76,3300.0,35.8137,35.8385,35.8054,35.8385,3300.0
2010-02-24 11:30:00,86.76,86.78,86.59,86.65,11500.0,35.8385,35.8468,35.7683,35.7931,11500.0
2010-02-24 11:40:00,86.7,86.71,86.65,86.68,6000.0,35.8137,35.8178,35.7931,35.8054,6000.0
2010-02-24 11:50:00,86.7,86.78,86.66,86.73,20600.0,35.8137,35.8468,35.7972,35.8261,20600.0
2010-02-24 12:00:00,86.77,86.78,86.65,86.66,13900.0,35.8426,35.8468,35.7931,35.7972,13900.0
2010-02-24 12:10:00,86.67,86.68,86.46,86.5,25400.0,35.8013,35.8054,35.7146,35.7311,25400.0
2010-02-24 12:20:00,86.56,86.61,86.5,86.57,17000.0,35.7559,35.7765,35.7311,35.76,17000.0
2010-02-24 12:30:00,86.58,86.58,86.52,86.52,19000.0,35.7641,35.7641,35.7394,35.7394,19000.0
2010-02-24 12:40:00,86.53,86.56,86.51,86.55,11600.0,35.7435,35.7559,35.7352,35.7517,11600.0
2010-02-24 12:50:00,86.55,86.56,86.51,86.51,4500.0,35.7517,35.7559,35.7352,35.7352,4500.0
2010-02-24 13:00:00,86.53,86.53,86.5,86.53,1700.0,35.7435,35.7435,35.7311,35.7435,1700.0
2010-02-24 13:10:00,86.53,86.54,86.5,86.53,9700.0,35.7435,35.7476,35.7311,35.7435,9700.0
2010-02-24 13:20:00,86.53,86.56,86.52,86.52,12300.0,35.7435,35.7559,35.7394,35.7394,12300.0
2010-02-24 13:30:00,86.51,86.54,86.51,86.52,11000.0,35.7352,35.7476,35.7352,35.7394,11000.0
2010-02-24 13:40:00,86.52,86.53,86.5,86.5,6300.0,35.7394,35.7435,35.7311,35.7311,6300.0
2010-02-24 13:50:00,86.51,86.69,86.51,86.57,35000.0,35.7352,35.8096,35.7352,35.76,35000.0
2010-02-24 14:00:00,86.58,86.58,86.5,86.52,14000.0,35.7641,35.7641,35.7311,35.7394,14000.0
2010-02-24 14:10:00,86.52,86.52,86.5,86.52,8000.0,35.7394,35.7394,35.7311,35.7394,8000.0
2010-02-24 14:20:00,86.52,86.62,86.51,86.62,23400.0,35.7394,35.7807,35.7352,35.7807,23400.0
2010-02-24 14:30:00,86.61,86.64,86.61,86.64,34000.0,35.7765,35.7889,35.7765,35.7889,34000.0
2010-02-24 14:40:00,86.63,86.64,86.52,86.54,27200.0,35.7848,35.7889,35.7394,35.7476,27200.0
2010-02-24 14:50:00,86.56,86.65,86.53,86.53,22100.0,35.7559,35.7931,35.7435,35.7435,22100.0
2010-02-24 15:00:00,86.51,86.59,86.5,86.53,26100.0,35.7352,35.7683,35.7311,35.7435,26100.0
2010-02-24 15:10:00,86.53,86.54,86.51,86.51,22400.0,35.7435,35.7476,35.7352,35.7352,22400.0
2010-02-24 15:20:00,86.52,86.54,86.49,86.52,27200.0,35.7394,35.7476,35.727,35.7394,27200.0
2010-02-24 15:30:00,86.51,86.52,86.45,86.48,20400.0,35.7352,35.7394,35.7104,35.7228,20400.0
2010-02-24 15:40:00,86.48,86.62,86.48,86.51,121100.0,35.7228,35.7807,35.7228,35.7352,121100.0
2010-02-24 15:50:00,86.5,86.61,86.48,86.51,167300.0,35.7311,35.7765,35.7228,35.7352,167300.0
2010-02-25 09:30:00,86.28,86.28,86.0,86.02,29700.0,35.6402,35.6402,35.5246,35.5328,29700.0
2010-02-25 09:40:00,86.05,86.18,86.0,86.12,15300.0,35.5452,35.5989,35.5246,35.5741,15300.0
2010-02-25 09:50:00,86.1,86.2,86.1,86.18,16800.0,35.5659,35.6072,35.5659,35.5989,16800.0
2010-02-25 10:00:00,86.19,86.19,86.0,86.02,13400.0,35.603,35.603,35.5246,35.5328,13400.0
2010-02-25 10:10:00,86.05,86.16,86.02,86.09,18100.0,35.5452,35.5906,35.5328,35.5617,18100.0
2010-02-25 10:20:00,86.09,86.23,86.09,86.23,17800.0,35.5617,35.6196,35.5617,35.6196,17800.0
2010-02-25 10:30:00,86.18,86.23,86.16,86.19,6100.0,35.5989,35.6196,35.5906,35.603,6100.0
2010-02-25 10:40:00,86.18,86.24,86.18,86.24,14400.0,35.5989,35.6237,35.5989,35.6237,14400.0
2010-02-25 10:50:00,86.23,86.24,86.21,86.24,19200.0,35.6196,35.6237,35.6113,35.6237,19200.0
2010-02-25 11:00:00,86.23,86.26,86.2,86.21,7000.0,35.6196,35.632,35.6072,35.6113,7000.0
2010-02-25 11:10:00,86.23,86.25,86.22,86.24,6800.0,35.6196,35.6278,35.6154,35.6237,6800.0
2010-02-25 11:20:00,86.24,86.25,86.2,86.21,7600.0,35.6237,35.6278,35.6072,35.6113,7600.0
2010-02-25 11:30:00,86.22,86.25,86.2,86.22,18300.0,35.6154,35.6278,35.6072,35.6154,18300.0
2010-02-25 11:40:00,86.23,86.25,86.2,86.23,20800.0,35.6196,35.6278,35.6072,35.6196,20800.0
2010-02-25 11:50:00,86.24,86.25,86.21,86.24,12200.0,35.6237,35.6278,35.6113,35.6237,12200.0
2010-02-25 12:00:00,86.24,86.27,86.22,86.25,12400.0,35.6237,35.6361,35.6154,35.6278,12400.0
2010-02-25 12:10:00,86.26,86.26,86.2,86.24,10600.0,35.632,35.632,35.6072,35.6237,10600.0
2010-02-25 12:20:00,86.24,86.25,86.23,86.23,10600.0,35.6237,35.6278,35.6196,35.6196,10600.0
2010-02-25 12:30:00,86.23,86.24,86.22,86.24,6600.0,35.6196,35.6237,35.6154,35.6237,6600.0
2010-02-25 12:40:00,86.24,86.25,86.2,86.22,16000.0,35.6237,35.6278,35.6072,35.6154,16000.0
2010-02-25 12:50:00,86.22,86.22,86.19,86.22,4400.0,35.6154,35.6154,35.603,35.6154,4400.0
2010-02-25 13:00:00,86.22,86.22,86.15,86.17,12500.0,35.6154,35.6154,35.5865,35.5948,12500.0
2010-02-25 13:10:00,86.17,86.25,86.17,86.24,3700.0,35.5948,35.6278,35.5948,35.6237,3700.0
2010-02-25 13:20:00,86.24,86.27,86.23,86.25,16700.0,35.6237,35.6361,35.6196,35.6278,16700.0
2010-02-25 13:30:00,86.24,86.3,86.24,86.3,10300.0,35.6237,35.6485,35.6237,35.6485,10300.0
2010-02-25 13:40:00,86.3,86.32,86.29,86.31,6500.0,35.6485,35.6567,35.6443,35.6526,6500.0
2010-02-25 13:50:00,86.3,86.31,86.29,86.3,9200.0,35.6485,35.6526,35.6443,35.6485,9200.0
2010-02-25 14:00:00,86.33,86.42,86.33,86.42,14900.0,35.6609,35.698,35.6609,35.698,14900.0
2010-02-25 14:10:00,86.42,86.43,86.37,86.39,6300.0,35.698,35.7022,35.6774,35.6857,6300.0
2010-02-25 14:20:00,86.4,86.43,86.35,86.43,3300.0,35.6898,35.7022,35.6691,35.7022,3300.0
2010-02-25 14:30:00,86.42,86.46,86.41,86.42,6500.0,35.698,35.7146,35.6939,35.698,6500.0
2010-02-25 14:40:00,86.42,86.47,86.41,86.47,11800.0,35.698,35.7187,35.6939,35.7187,11800.0
2010-02-25 14:50:00,86.46,86.5,86.44,86.49,10700.0,35.7146,35.7311,35.7063,35.727,10700.0
2010-02-25 15:00:00,86.47,86.55,86.47,86.53,12900.0,35.7187,35.7517,35.7187,35.7435,12900.0
2010-02-25 15:10:00,86.54,86.55,86.48,86.53,3700.0,35.7476,35.7517,35.7228,35.7435,3700.0
2010-02-25 15:20:00,86.53,86.53,86.47,86.53,11200.0,35.7435,35.7435,35.7187,35.7435,11200.0
2010-02-25 15:30:00,86.53,86.55,86.51,86.54,8600.0,35.7435,35.7517,35.7352,35.7476,8600.0
2010-02-25 15:40:00,86.51,86.56,86.51,86.55,19000.0,35.7352,35.7559,35.7352,35.7517,19000.0
2010-02-25 15:50:00,86.55,86.65,86.49,86.61,29900.0,35.7517,35.7931,35.727,35.7765,29900.0
2010-02-26 09:30:00,86.75,86.86,86.69,86.7,22600.0,35.8344,35.8798,35.8096,35.8137,22600.0
2010-02-26 09:40:00,86.72,86.87,86.69,86.85,21300.0,35.822,35.8839,35.8096,35.8757,21300.0
2010-02-26 09:50:00,86.84,86.85,86.75,86.79,15100.0,35.8715,35.8757,35.8344,35.8509,15100.0
2010-02-26 10:00:00,86.77,86.81,86.66,86.76,24900.0,35.8426,35.8591,35.7972,35.8385,24900.0
2010-02-26 10:10:00,86.76,86.87,86.76,86.86,16800.0,35.8385,35.8839,35.8385,35.8798,16800.0
2010-02-26 10:20:00,86.86,86.95,86.86,86.93,14600.0,35.8798,35.917,35.8798,35.9087,14600.0
2010-02-26 10:30:00,86.95,86.99,86.94,86.98,27900.0,35.917,35.9335,35.9128,35.9294,27900.0
2010-02-26 10:40:00,86.96,87.0,86.96,86.97,12600.0,35.9211,35.9376,35.9211,35.9252,12600.0
2010-02-26 10:50:00,86.98,87.0,86.98,86.99,14900.0,35.9294,35.9376,35.9294,35.9335,14900.0
2010-02-26 11:00:00,87.0,87.0,86.98,86.98,3500.0,35.9376,35.9376,35.9294,35.9294,3500.0
2010-02-26 11:10:00,86.98,87.0,86.97,87.0,18800.0,35.9294,35.9376,35.9252,35.9376,18800.0
2010-02-26 11:20:00,87.0,87.0,86.99,86.99,5300.0,35.9376,35.9376,35.9335,35.9335,5300.0
2010-02-26 11:30:00,87.0,87.0,86.97,87.0,8600.0,35.9376,35.9376,35.9252,35.9376,8600.0
2010-02-26 11:40:00,86.99,87.0,86.97,87.0,3500.0,35.9335,35.9376,35.9252,35.9376,3500.0
2010-02-26 11:50:00,86.99,87.0,86.92,86.97,9600.0,35.9335,35.9376,35.9046,35.9252,9600.0
2010-02-26 12:00:00,86.97,86.99,86.96,86.97,13100.0,35.9252,35.9335,35.9211,35.9252,13100.0
2010-02-26 12:10:00,86.97,86.99,86.97,86.99,5700.0,35.9252,35.9335,35.9252,35.9335,5700.0
2010-02-26 12:20:00,86.99,87.02,86.98,87.01,18200.0,35.9335,35.9459,35.9294,35.9418,18200.0
2010-02-26 12:30:00,87.02,87.03,87.0,87.02,11400.0,35.9459,35.95,35.9376,35.9459,11400.0
2010-02-26 12:40:00,87.03,87.07,87.0,87.01,62900.0,35.95,35.9665,35.9376,35.9418,62900.0
2010-02-26 12:50:00,87.0,87.02,86.96,87.01,9600.0,35.9376,35.9459,35.9211,35.9418,9600.0
2010-02-26 13:00:00,87.01,87.02,86.99,87.0,3500.0,35.9418,35.9459,35.9335,35.9376,3500.0
2010-02-26 13:10:00,87.0,87.02,86.96,87.01,7700.0,35.9376,35.9459,35.9211,35.9418,7700.0
2010-02-26 13:20:00,87.01,87.04,87.0,87.04,15100.0,35.9418,35.9542,35.9376,35.9542,15100.0
2010-02-26 13:30:00,87.03,87.06,87.0,87.03,20600.0,35.95,35.9624,35.9376,35.95,20600.0
2010-02-26 13:40:00,87.04,87.07,87.04,87.06,14200.0,35.9542,35.9665,35.9542,35.9624,14200.0
2010-02-26 13:50:00,87.05,87.07,87.02,87.07,9400.0,35.9583,35.9665,35.9459,35.9665,9400.0
2010-02-26 14:00:00,87.07,87.07,87.04,87.05,8200.0,35.9665,35.9665,35.9542,35.9583,8200.0
2010-02-26 14:10:00,87.07,87.08,87.04,87.05,9100.0,35.9665,35.9707,35.9542,35.9583,9100.0
2010-02-26 14:20:00,87.07,87.07,87.05,87.07,5900.0,35.9665,35.9665,35.9583,35.9665,5900.0
2010-02-26 14:30:00,87.06,87.08,87.05,87.06,22400.0,35.9624,35.9707,35.9583,35.9624,22400.0
2010-02-26 14:40:00,87.07,87.14,87.06,87.14,22100.0,35.9665,35.9955,35.9624,35.9955,22100.0
2010-02-26 14:50:00,87.14,87.15,87.12,87.14,7600.0,35.9955,35.9996,35.9872,35.9955,7600.0
2010-02-26 15:00:00,87.13,87.17,87.13,87.16,7900.0,35.9913,36.0079,35.9913,36.0037,7900.0
2010-02-26 15:10:00,87.16,87.17,87.15,87.17,9800.0,36.0037,36.0079,35.9996,36.0079,9800.0
2010-02-26 15:20:00,87.16,87.18,87.16,87.18,21400.0,36.0037,36.012,36.0037,36.012,21400.0
2010-02-26 15:30:00,87.18,87.2,87.15,87.2,13800.0,36.012,36.0202,35.9996,36.0202,13800.0
2010-02-26 15:40:00,87.19,87.21,87.18,87.19,20000.0,36.0161,36.0244,36.012,36.0161,20000.0
2010-02-26 15:50:00,87.19,87.22,87.17,87.17,24200.0,36.0161,36.0285,36.0079,36.0079,24200.0
2010-03-01 09:30:00,86.69,86.78,86.5,86.63,85500.0,36.0769,36.1143,35.9978,36.0519,85500.0
2010-03-01 09:40:00,86.6,86.73,86.6,86.7,40500.0,36.0394,36.0935,36.0394,36.081,40500.0
2010-03-01 09:50:00,86.7,86.71,86.52,86.56,18800.0,36.081,36.0852,36.0061,36.0228,18800.0
2010-03-01 10:00:00,86.56,86.6,86.52,86.56,43700.0,36.0228,36.0394,36.0061,36.0228,43700.0
2010-03-01 10:10:00,86.57,86.61,86.55,86.58,28500.0,36.0269,36.0436,36.0186,36.0311,28500.0
2010-03-01 10:20:00,86.57,86.59,86.52,86.58,24700.0,36.0269,36.0353,36.0061,36.0311,24700.0
2010-03-01 10:30:00,86.59,86.62,86.55,86.58,16300.0,36.0353,36.0477,36.0186,36.0311,16300.0
2010-03-01 10:40:00,86.59,86.64,86.59,86.61,12700.0,36.0353,36.0561,36.0353,36.0436,12700.0
2010-03-01 10:50:00,86.61,86.61,86.53,86.54,33400.0,36.0436,36.0436,36.0103,36.0144,33400.0
2010-03-01 11:00:00,86.55,86.59,86.54,86.59,12800.0,36.0186,36.0353,36.0144,36.0353,12800.0
2010-03-01 11:10:00,86.57,86.58,86.53,86.57,13500.0,36.0269,36.0311,36.0103,36.0269,13500.0
2010-03-01 11:20:00,86.58,86.61,86.58,86.61,19700.0,36.0311,36.0436,36.0311,36.0436,19700.0
2010-03-01 11:30:00,86.59,86.62,86.59,86.6,16900.0,36.0353,36.0477,36.0353,36.0394,16900.0
2010-03-01 11:40:00,86.62,86.62,86.59,86.59,32500.0,36.0477,36.0477,36.0353,36.0353,32500.0
2010-03-01 11:50:00,86.59,86.61,86.55,86.6,47200.0,36.0353,36.0436,36.0186,36.0394,47200.0
2010-03-01 12:00:00,86.58,86.62,86.55,86.58,55400.0,36.0311,36.0477,36.0186,36.0311,55400.0
2010-03-01 12:10:00,86.6,86.63,86.58,86.61,31700.0,36.0394,36.0519,36.0311,36.0436,31700.0
2010-03-01 12:20:00,86.61,86.63,86.57,86.58,15300.0,36.0436,36.0519,36.0269,36.0311,15300.0
2010-03-01 12:30:00,86.59,86.6,86.57,86.57,18300.0,36.0353,36.0394,36.0269,36.0269,18300.0
2010-03-01 12:40:00,86.58,86.6,86.56,86.58,11800.0,36.0311,36.0394,36.0228,36.0311,11800.0
2010-03-01 12:50:00,86.58,86.58,86.55,86.55,19300.0,36.0311,36.0311,36.0186,36.0186,19300.0
2010-03-01 13:00:00,86.55,86.59,86.55,86.57,21700.0,36.0186,36.0353,36.0186,36.0269,21700.0
2010-03-01 13:10:00,86.57,86.59,86.55,86.56,13400.0,36.0269,36.0353,36.0186,36.0228,13400.0
2010-03-01 13:20:00,86.56,86.6,86.55,86.56,12100.0,36.0228,36.0394,36.0186,36.0228,12100.0
2010-03-01 13:30:00,86.55,86.57,86.55,86.56,15300.0,36.0186,36.0269,36.0186,36.0228,15300.0
2010-03-01 13:40:00,86.56,86.6,86.55,86.6,10500.0,36.0228,36.0394,36.0186,36.0394,10500.0
2010-03-01 13:50:00,86.6,86.69,86.59,86.64,120900.0,36.0394,36.0769,36.0353,36.0561,120900.0
2010-03-01 14:00:00,86.64,86.67,86.64,86.65,14600.0,36.0561,36.0685,36.0561,36.0602,14600.0
2010-03-01 14:10:00,86.65,86.66,86.63,86.66,31900.0,36.0602,36.0644,36.0519,36.0644,31900.0
2010-03-01 14:20:00,86.67,86.7,86.66,86.7,25400.0,36.0685,36.081,36.0644,36.081,25400.0
2010-03-01 14:30:00,86.7,86.73,86.69,86.72,25100.0,36.081,36.0935,36.0769,36.0894,25100.0
2010-03-01 14:40:00,86.71,86.71,86.66,86.68,38700.0,36.0852,36.0852,36.0644,36.0727,38700.0
2010-03-01 14:50:00,86.67,86.73,86.6,86.6,39900.0,36.0685,36.0935,36.0394,36.0394,39900.0
2010-03-01 15:00:00,86.62,86.63,86.6,86.61,12800.0,36.0477,36.0519,36.0394,36.0436,12800.0
2010-03-01 15:10:00,86.6,86.68,86.6,86.66,23600.0,36.0394,36.0727,36.0394,36.0644,23600.0
2010-03-01 15:20:00,86.66,86.69,86.63,86.68,14700.0,36.0644,36.0769,36.0519,36.0727,14700.0
2010-03-01 15:30:00,86.69,86.7,86.63,86.66,26400.0,36.0769,36.081,36.0519,36.0644,26400.0
2010-03-01 15:40:00,86.65,86.69,86.62,86.69,33800.0,36.0602,36.0769,36.0477,36.0769,33800.0
2010-03-01 15:50:00,86.68,86.7,86.6,86.6,68700.0,36.0727,36.081,36.0394,36.0394,68700.0
2010-03-02 09:30:00,86.88,86.94,86.69,86.9,30400.0,36.1559,36.1809,36.0769,36.1643,30400.0
2010-03-02 09:40:00,86.88,86.89,86.79,86.84,24200.0,36.1559,36.1601,36.1185,36.1393,24200.0
2010-03-02 09:50:00,86.84,86.9,86.84,86.88,22800.0,36.1393,36.1643,36.1393,36.1559,22800.0
2010-03-02 10:00:00,86.88,86.92,86.87,86.9,17600.0,36.1559,36.1726,36.1518,36.1643,17600.0
2010-03-02 10:10:00,86.91,86.91,86.79,86.8,30000.0,36.1684,36.1684,36.1185,36.1226,30000.0
2010-03-02 10:20:00,86.79,86.81,86.76,86.81,14600.0,36.1185,36.1268,36.106,36.1268,14600.0
2010-03-02 10:30:00,86.82,86.92,86.81,86.9,40200.0,36.131,36.1726,36.1268,36.1643,40200.0
2010-03-02 10:40:00,86.9,86.92,86.87,86.9,22100.0,36.1643,36.1726,36.1518,36.1643,22100.0
2010-03-02 10:50:00,86.89,86.92,86.89,86.91,7100.0,36.1601,36.1726,36.1601,36.1684,7100.0
2010-03-02 11:00:00,86.91,86.96,86.91,86.93,15900.0,36.1684,36.1892,36.1684,36.1767,15900.0
2010-03-02 11:10:00,86.95,87.04,86.92,87.0,21400.0,36.1851,36.2225,36.1726,36.2059,21400.0
2010-03-02 11:20:00,87.01,87.04,86.98,86.99,21300.0,36.21,36.2225,36.1976,36.2017,21300.0
2010-03-02 11:30:00,86.99,87.0,86.96,87.0,32600.0,36.2017,36.2059,36.1892,36.2059,32600.0
2010-03-02 11:40:00,87.0,87.04,86.99,87.03,50000.0,36.2059,36.2225,36.2017,36.2184,50000.0
2010-03-02 11:50:00,87.03,87.14,87.02,87.1,138700.0,36.2184,36.2641,36.2142,36.2475,138700.0
2010-03-02 12:00:00,87.1,87.14,87.09,87.14,21800.0,36.2475,36.2641,36.2433,36.2641,21800.0
2010-03-02 12:10:00,87.14,87.14,87.11,87.11,22100.0,36.2641,36.2641,36.2517,36.2517,22100.0
2010-03-02 12:20:00,87.13,87.14,87.11,87.12,15800.0,36.26,36.2641,36.2517,36.2558,15800.0
2010-03-02 12:30:00,87.13,87.15,87.1,87.13,35500.0,36.26,36.2683,36.2475,36.26,35500.0
2010-03-02 12:40:00,87.14,87.14,87.12,87.14,16100.0,36.2641,36.2641,36.2558,36.2641,16100.0
2010-03-02 12:50:00,87.15,87.17,87.14,87.16,27400.0,36.2683,36.2766,36.2641,36.2725,27400.0
2010-03-02 13:00:00,87.17,87.17,87.14,87.15,11700.0,36.2766,36.2766,36.2641,36.2683,11700.0
2010-03-02 13:10:00,87.15,87.16,87.05,87.07,26900.0,36.2683,36.2725,36.2267,36.235,26900.0
2010-03-02 13:20:00,87.08,87.08,87.06,87.07,13200.0,36.2392,36.2392,36.2308,36.235,13200.0
2010-03-02 13:30:00,87.06,87.09,87.06,87.09,20600.0,36.2308,36.2433,36.2308,36.2433,20600.0
2010-03-02 13:40:00,87.09,87.12,87.08,87.09,32600.0,36.2433,36.2558,36.2392,36.2433,32600.0
2010-03-02 13:50:00,87.1,87.12,87.1,87.11,15700.0,36.2475,36.2558,36.2475,36.2517,15700.0
2010-03-02 14:00:00,87.11,87.12,87.1,87.11,19800.0,36.2517,36.2558,36.2475,36.2517,19800.0
2010-03-02 14:10:00,87.11,87.14,87.09,87.14,23200.0,36.2517,36.2641,36.2433,36.2641,23200.0
2010-03-02 14:20:00,87.13,87.14,87.12,87.13,19600.0,36.26,36.2641,36.2558,36.26,19600.0
2010-03-02 14:30:00,87.13,87.15,87.12,87.13,18600.0,36.26,36.2683,36.2558,36.26,18600.0
2010-03-02 14:40:00,87.13,87.16,87.12,87.15,36400.0,36.26,36.2725,36.2558,36.2683,36400.0
2010-03-02 14:50:00,87.14,87.16,87.11,87.13,21300.0,36.2641,36.2725,36.2517,36.26,21300.0
2010-03-02 15:00:00,87.13,87.14,87.11,87.14,34600.0,36.26,36.2641,36.2517,36.2641,34600.0
2010-03-02 15:10:00,87.14,87.14,87.1,87.11,35200.0,36.2641,36.2641,36.2475,36.2517,35200.0
2010-03-02 15:20:00,87.11,87.2,87.09,87.15,162000.0,36.2517,36.2891,36.2433,36.2683,162000.0
2010-03-02 15:30:00,87.14,87.15,87.1,87.13,26500.0,36.2641,36.2683,36.2475,36.26,26500.0
2010-03-02 15:40:00,87.13,87.14,87.1,87.12,41300.0,36.26,36.2641,36.2475,36.2558,41300.0
2010-03-02 15:50:00,87.11,87.15,87.09,87.11,56500.0,36.2517,36.2683,36.2433,36.2517,56500.0
2010-03-03 09:30:00,87.28,87.29,87.09,87.25,17700.0,36.3224,36.3266,36.2433,36.3099,17700.0
2010-03-03 09:40:00,87.25,87.26,87.19,87.2,8300.0,36.3099,36.3141,36.2849,36.2891,8300.0
2010-03-03 09:50:00,87.2,87.28,87.2,87.25,71900.0,36.2891,36.3224,36.2891,36.3099,71900.0
2010-03-03 10:00:00,87.24,87.32,87.19,87.19,83000.0,36.3058,36.339,36.2849,36.2849,83000.0
2010-03-03 10:10:00,87.19,87.23,87.17,87.19,28300.0,36.2849,36.3016,36.2766,36.2849,28300.0
2010-03-03 10:20:00,87.2,87.24,87.17,87.17,46000.0,36.2891,36.3058,36.2766,36.2766,46000.0
2010-03-03 10:30:00,87.17,87.21,87.16,87.2,13400.0,36.2766,36.2933,36.2725,36.2891,13400.0
2010-03-03 10:40:00,87.21,87.27,87.2,87.25,19400.0,36.2933,36.3182,36.2891,36.3099,19400.0
2010-03-03 10:50:00,87.24,87.29,87.23,87.28,5500.0,36.3058,36.3266,36.3016,36.3224,5500.0
2010-03-03 11:00:00,87.3,87.38,87.21,87.32,38600.0,36.3307,36.364,36.2933,36.339,38600.0
2010-03-03 11:10:00,87.28,87.34,87.24,87.28,11900.0,36.3224,36.3474,36.3058,36.3224,11900.0
2010-03-03 11:20:00,87.3,87.3,87.28,87.3,10000.0,36.3307,36.3307,36.3224,36.3307,10000.0
2010-03-03 11:30:00,87.3,87.31,87.28,87.3,58100.0,36.3307,36.3349,36.3224,36.3307,58100.0
2010-03-03 11:40:00,87.29,87.31,87.2,87.21,32700.0,36.3266,36.3349,36.2891,36.2933,32700.0
2010-03-03 11:50:00,87.2,87.25,87.2,87.25,2400.0,36.2891,36.3099,36.2891,36.3099,2400.0
2010-03-03 12:00:00,87.25,87.26,87.16,87.26,20800.0,36.3099,36.3141,36.2725,36.3141,20800.0
2010-03-03 12:10:00,87.26,87.27,87.23,87.26,13700.0,36.3141,36.3182,36.3016,36.3141,13700.0
2010-03-03 12:20:00,87.25,87.27,87.23,87.24,6600.0,36.3099,36.3182,36.3016,36.3058,6600.0
2010-03-03 12:30:00,87.26,87.27,87.21,87.26,15200.0,36.3141,36.3182,36.2933,36.3141,15200.0
2010-03-03 12:40:00,87.25,87.28,87.25,87.28,5500.0,36.3099,36.3224,36.3099,36.3224,5500.0
2010-03-03 12:50:00,87.28,87.29,87.25,87.28,15300.0,36.3224,36.3266,36.3099,36.3224,15300.0
2010-03-03 13:00:00,87.28,87.3,87.28,87.29,7600.0,36.3224,36.3307,36.3224,36.3266,7600.0
2010-03-03 13:10:00,87.29,87.29,87.27,87.29,7600.0,36.3266,36.3266,36.3182,36.3266,7600.0
2010-03-03 13:20:00,87.29,87.31,87.29,87.3,17000.0,36.3266,36.3349,36.3266,36.3307,17000.0
2010-03-03 13:30:00,87.3,87.33,87.29,87.33,17600.0,36.3307,36.3432,36.3266,36.3432,17600.0
2010-03-03 13:40:00,87.33,87.33,87.3,87.3,6900.0,36.3432,36.3432,36.3307,36.3307,6900.0
2010-03-03 13:50:00,87.31,87.32,87.3,87.3,3400.0,36.3349,36.339,36.3307,36.3307,3400.0
2010-03-03 14:00:00,87.31,87.35,87.3,87.33,56400.0,36.3349,36.3515,36.3307,36.3432,56400.0
2010-03-03 14:10:00,87.33,87.34,87.31,87.32,3300.0,36.3432,36.3474,36.3349,36.339,3300.0
2010-03-03 14:20:00,87.33,87.33,87.28,87.28,47000.0,36.3432,36.3432,36.3224,36.3224,47000.0
2010-03-03 14:30:00,87.29,87.3,87.27,87.29,6300.0,36.3266,36.3307,36.3182,36.3266,6300.0
2010-03-03 14:40:00,87.29,87.3,87.25,87.29,8700.0,36.3266,36.3307,36.3099,36.3266,8700.0
2010-03-03 14:50:00,87.29,87.29,87.28,87.28,12200.0,36.3266,36.3266,36.3224,36.3224,12200.0
2010-03-03 15:00:00,87.29,87.31,87.29,87.31,4500.0,36.3266,36.3349,36.3266,36.3349,4500.0
2010-03-03 15:10:00,87.3,87.3,87.27,87.28,16000.0,36.3307,36.3307,36.3182,36.3224,16000.0
2010-03-03 15:20:00,87.28,87.3,87.23,87.25,45100.0,36.3224,36.3307,36.3016,36.3099,45100.0
2010-03-03 15:30:00,87.26,87.34,87.25,87.3,23100.0,36.3141,36.3474,36.3099,36.3307,23100.0
2010-03-03 15:40:00,87.29,87.31,87.28,87.29,6700.0,36.3266,36.3349,36.3224,36.3266,6700.0
2010-03-03 15:50:00,87.29,87.33,87.2,87.29,111200.0,36.3266,36.3432,36.2891,36.3266,111200.0
2010-03-04 09:30:00,87.43,87.43,87.3,87.42,21000.0,36.3848,36.3848,36.3307,36.3807,21000.0
2010-03-04 09:40:00,87.41,87.43,87.38,87.41,17900.0,36.3765,36.3848,36.364,36.3765,17900.0
2010-03-04 09:50:00,87.4,87.42,87.37,87.4,5300.0,36.3723,36.3807,36.3599,36.3723,5300.0
2010-03-04 10:00:00,87.39,87.4,87.35,87.35,9300.0,36.3682,36.3723,36.3515,36.3515,9300.0
2010-03-04 10:10:00,87.35,87.36,87.26,87.26,7000.0,36.3515,36.3557,36.3141,36.3141,7000.0
2010-03-04 10:20:00,87.29,87.29,87.24,87.25,10900.0,36.3266,36.3266,36.3058,36.3099,10900.0
2010-03-04 10:30:00,87.25,87.25,87.15,87.15,26000.0,36.3099,36.3099,36.2683,36.2683,26000.0
2010-03-04 10:40:00,87.15,87.19,87.1,87.19,19700.0,36.2683,36.2849,36.2475,36.2849,19700.0
2010-03-04 10:50:00,87.16,87.2,87.14,87.14,9600.0,36.2725,36.2891,36.2641,36.2641,9600.0
2010-03-04 11:00:00,87.15,87.15,87.09,87.13,14700.0,36.2683,36.2683,36.2433,36.26,14700.0
2010-03-04 11:10:00,87.14,87.2,87.12,87.2,13400.0,36.2641,36.2891,36.2558,36.2891,13400.0
2010-03-04 11:20:00,87.18,87.2,87.17,87.17,2600.0,36.2808,36.2891,36.2766,36.2766,2600.0
2010-03-04 11:30:00,87.18,87.22,87.18,87.22,3700.0,36.2808,36.2974,36.2808,36.2974,3700.0
2010-03-04 11:40:00,87.21,87.24,87.2,87.23,6400.0,36.2933,36.3058,36.2891,36.3016,6400.0
2010-03-04 11:50:00,87.24,87.26,87.19,87.21,7200.0,36.3058,36.3141,36.2849,36.2933,7200.0
2010-03-04 12:00:00,87.19,87.25,87.19,87.25,10000.0,36.2849,36.3099,36.2849,36.3099,10000.0
2010-03-04 12:10:00,87.25,87.25,87.2,87.24,4300.0,36.3099,36.3099,36.2891,36.3058,4300.0
2010-03-04 12:20:00,87.24,87.27,87.24,87.27,17700.0,36.3058,36.3182,36.3058,36.3182,17700.0
2010-03-04 12:30:00,87.24,87.29,87.24,87.24,22800.0,36.3058,36.3266,36.3058,36.3058,22800.0
2010-03-04 12:40:00,87.25,87.28,87.17,87.18,24200.0,36.3099,36.3224,36.2766,36.2808,24200.0
2010-03-04 12:50:00,87.19,87.24,87.17,87.2,9400.0,36.2849,36.3058,36.2766,36.2891,9400.0
2010-03-04 13:00:00,87.2,87.25,87.2,87.24,12300.0,36.2891,36.3099,36.2891,36.3058,12300.0
2010-03-04 13:10:00,87.24,87.26,87.24,87.25,5100.0,36.3058,36.3141,36.3058,36.3099,5100.0
2010-03-04 13:20:00,87.25,87.27,87.24,87.26,20800.0,36.3099,36.3182,36.3058,36.3141,20800.0
2010-03-04 13:30:00,87.28,87.28,87.21,87.25,22700.0,36.3224,36.3224,36.2933,36.3099,22700.0
2010-03-04 13:40:00,87.25,87.27,87.23,87.25,22300.0,36.3099,36.3182,36.3016,36.3099,22300.0
2010-03-04 13:50:00,87.25,87.26,87.24,87.26,23200.0,36.3099,36.3141,36.3058,36.3141,23200.0
2010-03-04 14:00:00,87.28,87.28,87.25,87.27,2300.0,36.3224,36.3224,36.3099,36.3182,2300.0
2010-03-04 14:10:00,87.26,87.3,87.26,87.3,14000.0,36.3141,36.3307,36.3141,36.3307,14000.0
2010-03-04 14:20:00,87.3,87.32,87.29,87.3,5300.0,36.3307,36.339,36.3266,36.3307,5300.0
2010-03-04 14:30:00,87.31,87.34,87.3,87.3,4500.0,36.3349,36.3474,36.3307,36.3307,4500.0
2010-03-04 14:40:00,87.32,87.35,87.28,87.28,9600.0,36.339,36.3515,36.3224,36.3224,9600.0
2010-03-04 14:50:00,87.27,87.28,87.24,87.28,14200.0,36.3182,36.3224,36.3058,36.3224,14200.0
2010-03-04 15:00:00,87.26,87.27,87.22,87.24,8700.0,36.3141,36.3182,36.2974,36.3058,8700.0
2010-03-04 15:10:00,87.24,87.28,87.22,87.27,8900.0,36.3058,36.3224,36.2974,36.3182,8900.0
2010-03-04 15:20:00,87.27,87.29,87.24,87.27,22000.0,36.3182,36.3266,36.3058,36.3182,22000.0
2010-03-04 15:30:00,87.26,87.29,87.17,87.24,26400.0,36.3141,36.3266,36.2766,36.3058,26400.0
2010-03-04 15:40:00,87.24,87.25,87.18,87.21,15100.0,36.3058,36.3099,36.2808,36.2933,15100.0
2010-03-04 15:50:00,87.21,87.31,87.08,87.28,83200.0,36.2933,36.3349,36.2392,36.3224,83200.0
2010-03-05 09:30:00,87.59,87.68,87.29,87.56,46500.0,36.4514,36.4889,36.3266,36.4389,46500.0
2010-03-05 09:40:00,87.55,87.57,87.53,87.55,17000.0,36.4348,36.4431,36.4264,36.4348,17000.0
2010-03-05 09:50:00,87.55,87.6,87.51,87.58,74600.0,36.4348,36.4556,36.4181,36.4473,74600.0
2010-03-05 10:00:00,87.58,87.65,87.57,87.61,21400.0,36.4473,36.4764,36.4431,36.4597,21400.0
2010-03-05 10:10:00,87.62,87.65,87.61,87.65,23100.0,36.4639,36.4764,36.4597,36.4764,23100.0
2010-03-05 10:20:00,87.64,87.66,87.63,87.66,15400.0,36.4722,36.4805,36.4681,36.4805,15400.0
2010-03-05 10:30:00,87.65,87.7,87.61,87.68,64800.0,36.4764,36.4972,36.4597,36.4889,64800.0
2010-03-05 10:40:00,87.68,87.69,87.67,87.68,11800.0,36.4889,36.493,36.4847,36.4889,11800.0
2010-03-05 10:50:00,87.68,87.68,87.65,87.66,8700.0,36.4889,36.4889,36.4764,36.4805,8700.0
2010-03-05 11:00:00,87.66,87.71,87.66,87.69,18700.0,36.4805,36.5014,36.4805,36.493,18700.0
2010-03-05 11:10:00,87.7,87.73,87.66,87.68,34600.0,36.4972,36.5097,36.4805,36.4889,34600.0
2010-03-05 11:20:00,87.67,87.69,87.66,87.68,61100.0,36.4847,36.493,36.4805,36.4889,61100.0
2010-03-05 11:30:00,87.68,87.69,87.66,87.69,11100.0,36.4889,36.493,36.4805,36.493,11100.0
2010-03-05 11:40:00,87.68,87.69,87.65,87.65,13200.0,36.4889,36.493,36.4764,36.4764,13200.0
2010-03-05 11:50:00,87.65,87.66,87.63,87.63,17300.0,36.4764,36.4805,36.4681,36.4681,17300.0
2010-03-05 12:00:00,87.63,87.64,87.61,87.64,8600.0,36.4681,36.4722,36.4597,36.4722,8600.0
2010-03-05 12:10:00,87.64,87.7,87.64,87.65,27200.0,36.4722,36.4972,36.4722,36.4764,27200.0
2010-03-05 12:20:00,87.63,87.73,87.63,87.71,32500.0,36.4681,36.5097,36.4681,36.5014,32500.0
2010-03-05 12:30:00,87.68,87.73,87.68,87.72,18100.0,36.4889,36.5097,36.4889,36.5055,18100.0
2010-03-05 12:40:00,87.72,87.72,87.7,87.7,19600.0,36.5055,36.5055,36.4972,36.4972,19600.0
2010-03-05 12:50:00,87.72,87.73,87.67,87.7,12900.0,36.5055,36.5097,36.4847,36.4972,12900.0
2010-03-05 13:00:00,87.7,87.72,87.7,87.72,3100.0,36.4972,36.5055,36.4972,36.5055,3100.0
2010-03-05 13:10:00,87.72,87.74,87.71,87.73,7300.0,36.5055,36.5138,36.5014,36.5097,7300.0
2010-03-05 13:20:00,87.73,87.73,87.71,87.72,3800.0,36.5097,36.5097,36.5014,36.5055,3800.0
2010-03-05 13:30:00,87.72,87.73,87.63,87.68,13000.0,36.5055,36.5097,36.4681,36.4889,13000.0
2010-03-05 13:40:00,87.69,87.7,87.67,87.69,12500.0,36.493,36.4972,36.4847,36.493,12500.0
2010-03-05 13:50:00,87.69,87.69,87.65,87.65,19300.0,36.493,36.493,36.4764,36.4764,19300.0
2010-03-05 14:00:00,87.65,87.67,87.63,87.64,26400.0,36.4764,36.4847,36.4681,36.4722,26400.0
2010-03-05 14:10:00,87.64,87.65,87.63,87.65,9200.0,36.4722,36.4764,36.4681,36.4764,9200.0
2010-03-05 14:20:00,87.64,87.66,87.64,87.64,8600.0,36.4722,36.4805,36.4722,36.4722,8600.0
2010-03-05 14:30:00,87.65,87.67,87.65,87.67,9500.0,36.4764,36.4847,36.4764,36.4847,9500.0
2010-03-05 14:40:00,87.67,87.68,87.65,87.68,5200.0,36.4847,36.4889,36.4764,36.4889,5200.0
2010-03-05 14:50:00,87.69,87.69,87.67,87.68,8900.0,36.493,36.493,36.4847,36.4889,8900.0
2010-03-05 15:00:00,87.68,87.69,87.66,87.66,18500.0,36.4889,36.493,36.4805,36.4805,18500.0
2010-03-05 15:10:00,87.66,87.75,87.66,87.75,13600.0,36.4805,36.518,36.4805,36.518,13600.0
2010-03-05 15:20:00,87.73,87.75,87.72,87.73,21400.0,36.5097,36.518,36.5055,36.5097,21400.0
2010-03-05 15:30:00,87.73,87.76,87.72,87.75,30200.0,36.5097,36.5222,36.5055,36.518,30200.0
2010-03-05 15:40:00,87.75,87.8,87.74,87.8,36000.0,36.518,36.5388,36.5138,36.5388,36000.0
2010-03-05 15:50:00,87.8,87.83,87.76,87.83,71400.0,36.5388,36.5513,36.5222,36.5513,71400.0
2010-03-08 09:30:00,87.97,88.07,87.85,88.07,48600.0,36.6096,36.6512,36.5596,36.6512,48600.0
2010-03-08 09:40:00,88.06,88.08,88.0,88.05,21900.0,36.647,36.6553,36.622,36.6428,21900.0
2010-03-08 09:50:00,88.04,88.09,88.04,88.06,15900.0,36.6387,36.6595,36.6387,36.647,15900.0
2010-03-08 10:00:00,88.03,88.07,88.03,88.05,20200.0,36.6345,36.6512,36.6345,36.6428,20200.0
2010-03-08 10:10:00,88.06,88.1,88.04,88.1,13400.0,36.647,36.6637,36.6387,36.6637,13400.0
2010-03-08 10:20:00,88.08,88.09,88.05,88.07,14200.0,36.6553,36.6595,36.6428,36.6512,14200.0
2010-03-08 10:30:00,88.08,88.1,87.95,88.02,36800.0,36.6553,36.6637,36.6012,36.6304,36800.0
2010-03-08 10:40:00,88.01,88.03,87.94,88.0,123300.0,36.6262,36.6345,36.5971,36.622,123300.0
2010-03-08 10:50:00,88.0,88.03,87.96,88.03,45100.0,36.622,36.6345,36.6054,36.6345,45100.0
2010-03-08 11:00:00,88.02,88.07,87.99,88.05,32100.0,36.6304,36.6512,36.6179,36.6428,32100.0
2010-03-08 11:10:00,88.06,88.09,88.0,88.05,73400.0,36.647,36.6595,36.622,36.6428,73400.0
2010-03-08 11:20:00,88.05,88.07,87.98,88.06,17500.0,36.6428,36.6512,36.6137,36.647,17500.0
2010-03-08 11:30:00,88.05,88.05,87.99,87.99,7300.0,36.6428,36.6428,36.6179,36.6179,7300.0
2010-03-08 11:40:00,87.98,88.0,87.97,87.98,7800.0,36.6137,36.622,36.6096,36.6137,7800.0
2010-03-08 11:50:00,88.0,88.0,87.9,87.9,14400.0,36.622,36.622,36.5804,36.5804,14400.0
2010-03-08 12:00:00,87.91,87.94,87.88,87.88,10600.0,36.5846,36.5971,36.5721,36.5721,10600.0
2010-03-08 12:10:00,87.88,87.95,87.87,87.9,6500.0,36.5721,36.6012,36.5679,36.5804,6500.0
2010-03-08 12:20:00,87.91,87.93,87.9,87.91,1700.0,36.5846,36.5929,36.5804,36.5846,1700.0
2010-03-08 12:30:00,87.92,87.94,87.92,87.93,2100.0,36.5887,36.5971,36.5887,36.5929,2100.0
2010-03-08 12:40:00,87.94,87.96,87.93,87.93,13300.0,36.5971,36.6054,36.5929,36.5929,13300.0
2010-03-08 12:50:00,87.94,87.95,87.84,87.86,19200.0,36.5971,36.6012,36.5555,36.5638,19200.0
2010-03-08 13:00:00,87.88,87.9,87.88,87.9,8800.0,36.5721,36.5804,36.5721,36.5804,8800.0
2010-03-08 13:10:00,87.9,87.9,87.83,87.83,66800.0,36.5804,36.5804,36.5513,36.5513,66800.0
2010-03-08 13:20:00,87.9,87.96,87.89,87.94,7700.0,36.5804,36.6054,36.5763,36.5971,7700.0
2010-03-08 13:30:00,87.94,87.95,87.89,87.89,7400.0,36.5971,36.6012,36.5763,36.5763,7400.0
2010-03-08 13:40:00,87.91,87.94,87.89,87.93,5600.0,36.5846,36.5971,36.5763,36.5929,5600.0
2010-03-08 13:50:00,87.93,87.95,87.85,87.85,68900.0,36.5929,36.6012,36.5596,36.5596,68900.0
2010-03-08 14:00:00,87.9,87.9,87.79,87.84,29300.0,36.5804,36.5804,36.5346,36.5555,29300.0
2010-03-08 14:10:00,87.86,87.9,87.83,87.85,13900.0,36.5638,36.5804,36.5513,36.5596,13900.0
2010-03-08 14:20:00,87.85,87.85,87.8,87.84,11800.0,36.5596,36.5596,36.5388,36.5555,11800.0
2010-03-08 14:30:00,87.84,87.86,87.81,87.86,7300.0,36.5555,36.5638,36.543,36.5638,7300.0
2010-03-08 14:40:00,87.86,87.86,87.82,87.83,7400.0,36.5638,36.5638,36.5471,36.5513,7400.0
2010-03-08 14:50:00,87.83,87.83,87.82,87.83,11900.0,36.5513,36.5513,36.5471,36.5513,11900.0
2010-03-08 15:00:00,87.83,87.87,87.82,87.87,10300.0,36.5513,36.5679,36.5471,36.5679,10300.0
2010-03-08 15:10:00,87.86,87.9,87.85,87.88,16800.0,36.5638,36.5804,36.5596,36.5721,16800.0
2010-03-08 15:20:00,87.88,87.9,87.86,87.88,12800.0,36.5721,36.5804,36.5638,36.5721,12800.0
2010-03-08 15:30:00,87.88,87.88,87.86,87.88,22400.0,36.5721,36.5721,36.5638,36.5721,22400.0
2010-03-08 15:40:00,87.88,88.0,87.87,87.95,35600.0,36.5721,36.622,36.5679,36.6012,35600.0
2010-03-08 15:50:00,87.95,87.98,87.81,87.87,41500.0,36.6012,36.6137,36.543,36.5679,41500.0
2010-03-09 09:30:00,87.75,87.94,87.75,87.85,23500.0,36.518,36.5971,36.518,36.5596,23500.0
2010-03-09 09:40:00,87.84,87.85,87.81,87.84,9100.0,36.5555,36.5596,36.543,36.5555,9100.0
2010-03-09 09:50:00,87.85,87.87,87.84,87.87,8400.0,36.5596,36.5679,36.5555,36.5679,8400.0
2010-03-09 10:00:00,87.86,87.9,87.86,87.9,13500.0,36.5638,36.5804,36.5638,36.5804,13500.0
2010-03-09 10:10:00,87.88,87.93,87.88,87.92,87600.0,36.5721,36.5929,36.5721,36.5887,87600.0
2010-03-09 10:20:00,87.91,87.95,87.9,87.92,17500.0,36.5846,36.6012,36.5804,36.5887,17500.0
2010-03-09 10:30:00,87.93,87.99,87.92,87.97,11600.0,36.5929,36.6179,36.5887,36.6096,11600.0
2010-03-09 10:40:00,87.97,88.0,87.94,87.94,22200.0,36.6096,36.622,36.5971,36.5971,22200.0
2010-03-09 10:50:00,87.96,87.97,87.94,87.97,9700.0,36.6054,36.6096,36.5971,36.6096,9700.0
2010-03-09 11:00:00,87.99,87.99,87.95,87.98,14900.0,36.6179,36.6179,36.6012,36.6137,14900.0
2010-03-09 11:10:00,87.96,88.03,87.96,88.02,13200.0,36.6054,36.6345,36.6054,36.6304,13200.0
2010-03-09 11:20:00,88.02,88.04,88.01,88.02,9300.0,36.6304,36.6387,36.6262,36.6304,9300.0
2010-03-09 11:30:00,88.02,88.03,87.92,87.92,34200.0,36.6304,36.6345,36.5887,36.5887,34200.0
2010-03-09 11:40:00,87.93,87.95,87.92,87.94,8200.0,36.5929,36.6012,36.5887,36.5971,8200.0
2010-03-09 11:50:00,87.95,88.01,87.92,88.01,5900.0,36.6012,36.6262,36.5887,36.6262,5900.0
2010-03-09 12:00:00,88.01,88.07,87.99,88.05,15100.0,36.6262,36.6512,36.6179,36.6428,15100.0
2010-03-09 12:10:00,88.05,88.1,88.05,88.08,11400.0,36.6428,36.6637,36.6428,36.6553,11400.0
2010-03-09 12:20:00,88.08,88.11,88.07,88.09,6900.0,36.6553,36.6678,36.6512,36.6595,6900.0
2010-03-09 12:30:00,88.08,88.13,88.08,88.11,8600.0,36.6553,36.6761,36.6553,36.6678,8600.0
2010-03-09 12:40:00,88.11,88.15,88.08,88.09,13800.0,36.6678,36.6845,36.6553,36.6595,13800.0
2010-03-09 12:50:00,88.08,88.09,88.08,88.09,14700.0,36.6553,36.6595,36.6553,36.6595,14700.0
2010-03-09 13:00:00,88.09,88.13,88.09,88.11,4400.0,36.6595,36.6761,36.6595,36.6678,4400.0
2010-03-09 13:10:00,88.13,88.13,88.11,88.11,9400.0,36.6761,36.6761,36.6678,36.6678,9400.0
2010-03-09 13:20:00,88.13,88.15,88.09,88.12,9500.0,36.6761,36.6845,36.6595,36.672,9500.0
2010-03-09 13:30:00,88.13,88.17,88.06,88.06,25300.0,36.6761,36.6928,36.647,36.647,25300.0
2010-03-09 13:40:00,88.06,88.12,88.04,88.06,14000.0,36.647,36.672,36.6387,36.647,14000.0
2010-03-09 13:50:00,88.08,88.1,88.04,88.04,10800.0,36.6553,36.6637,36.6387,36.6387,10800.0
2010-03-09 14:00:00,88.05,88.13,88.05,88.13,6800.0,36.6428,36.6761,36.6428,36.6761,6800.0
2010-03-09 14:10:00,88.12,88.14,88.07,88.07,16600.0,36.672,36.6803,36.6512,36.6512,16600.0
2010-03-09 14:20:00,88.07,88.1,88.01,88.01,12500.0,36.6512,36.6637,36.6262,36.6262,12500.0
2010-03-09 14:30:00,88.0,88.1,88.0,88.09,15000.0,36.622,36.6637,36.622,36.6595,15000.0
2010-03-09 14:40:00,88.09,88.1,88.08,88.08,13600.0,36.6595,36.6637,36.6553,36.6553,13600.0
2010-03-09 14:50:00,88.09,88.1,88.05,88.06,17900.0,36.6595,36.6637,36.6428,36.647,17900.0
2010-03-09 15:00:00,88.06,88.14,88.05,88.12,17000.0,36.647,36.6803,36.6428,36.672,17000.0
2010-03-09 15:10:00,88.13,88.14,88.05,88.05,10200.0,36.6761,36.6803,36.6428,36.6428,10200.0
2010-03-09 15:20:00,88.04,88.08,88.04,88.06,8000.0,36.6387,36.6553,36.6387,36.647,8000.0
2010-03-09 15:30:00,88.06,88.15,88.04,88.14,13400.0,36.647,36.6845,36.6387,36.6803,13400.0
2010-03-09 15:40:00,88.15,88.22,88.14,88.22,14400.0,36.6845,36.7136,36.6803,36.7136,14400.0
2010-03-09 15:50:00,88.22,88.23,88.14,88.23,32300.0,36.7136,36.7178,36.6803,36.7178,32300.0
2010-03-10 09:30:00,88.02,88.27,88.02,88.27,14800.0,36.6304,36.7344,36.6304,36.7344,14800.0
2010-03-10 09:40:00,88.27,88.3,88.23,88.28,3000.0,36.7344,36.7469,36.7178,36.7386,3000.0
2010-03-10 09:50:00,88.28,88.28,88.26,88.27,4100.0,36.7386,36.7386,36.7302,36.7344,4100.0
2010-03-10 10:00:00,88.27,88.28,88.27,88.28,5200.0,36.7344,36.7386,36.7344,36.7386,5200.0
2010-03-10 10:10:00,88.28,88.28,88.24,88.25,15500.0,36.7386,36.7386,36.7219,36.7261,15500.0
2010-03-10 10:20:00,88.23,88.25,88.04,88.06,53600.0,36.7178,36.7261,36.6387,36.647,53600.0
2010-03-10 10:30:00,88.06,88.17,88.06,88.17,12100.0,36.647,36.6928,36.647,36.6928,12100.0
2010-03-10 10:40:00,88.15,88.23,88.15,88.2,10400.0,36.6845,36.7178,36.6845,36.7053,10400.0
2010-03-10 10:50:00,88.19,88.25,88.17,88.21,15200.0,36.7011,36.7261,36.6928,36.7094,15200.0
2010-03-10 11:00:00,88.23,88.26,88.23,88.23,8500.0,36.7178,36.7302,36.7178,36.7178,8500.0
2010-03-10 11:10:00,88.22,88.28,88.22,88.28,20000.0,36.7136,36.7386,36.7136,36.7386,20000.0
2010-03-10 11:20:00,88.28,88.3,88.24,88.3,12100.0,36.7386,36.7469,36.7219,36.7469,12100.0
2010-03-10 11:30:00,88.28,88.29,88.26,88.27,12800.0,36.7386,36.7427,36.7302,36.7344,12800.0
2010-03-10 11:40:00,88.28,88.29,88.25,88.25,7700.0,36.7386,36.7427,36.7261,36.7261,7700.0
2010-03-10 11:50:00,88.29,88.29,88.26,88.29,9800.0,36.7427,36.7427,36.7302,36.7427,9800.0
2010-03-10 12:00:00,88.27,88.29,88.25,88.25,10600.0,36.7344,36.7427,36.7261,36.7261,10600.0
2010-03-10 12:10:00,88.25,88.27,88.18,88.2,12400.0,36.7261,36.7344,36.6969,36.7053,12400.0
2010-03-10 12:20:00,88.18,88.18,88.05,88.09,113500.0,36.6969,36.6969,36.6428,36.6595,113500.0
2010-03-10 12:30:00,88.06,88.07,88.01,88.07,4500.0,36.647,36.6512,36.6262,36.6512,4500.0
2010-03-10 12:40:00,88.07,88.07,88.03,88.03,6400.0,36.6512,36.6512,36.6345,36.6345,6400.0
2010-03-10 12:50:00,88.06,88.06,88.04,88.06,5800.0,36.647,36.647,36.6387,36.647,5800.0
2010-03-10 13:00:00,88.03,88.06,88.0,88.04,11700.0,36.6345,36.647,36.622,36.6387,11700.0
2010-03-10 13:10:00,88.05,88.06,88.04,88.06,11000.0,36.6428,36.647,36.6387,36.647,11000.0
2010-03-10 13:20:00,88.06,88.08,88.05,88.08,5500.0,36.647,36.6553,36.6428,36.6553,5500.0
2010-03-10 13:30:00,88.08,88.08,88.03,88.06,7300.0,36.6553,36.6553,36.6345,36.647,7300.0
2010-03-10 13:40:00,88.06,88.1,88.02,88.05,63000.0,36.647,36.6637,36.6304,36.6428,63000.0
2010-03-10 13:50:00,88.06,88.07,88.05,88.06,5800.0,36.647,36.6512,36.6428,36.647,5800.0
2010-03-10 14:00:00,88.06,88.08,88.06,88.08,12700.0,36.647,36.6553,36.647,36.6553,12700.0
2010-03-10 14:10:00,88.08,88.14,88.07,88.14,10700.0,36.6553,36.6803,36.6512,36.6803,10700.0
2010-03-10 14:20:00,88.14,88.2,88.14,88.19,4800.0,36.6803,36.7053,36.6803,36.7011,4800.0
2010-03-10 14:30:00,88.19,88.25,88.16,88.22,8200.0,36.7011,36.7261,36.6886,36.7136,8200.0
2010-03-10 14:40:00,88.21,88.23,88.2,88.21,7200.0,36.7094,36.7178,36.7053,36.7094,7200.0
2010-03-10 14:50:00,88.21,88.21,88.11,88.15,8000.0,36.7094,36.7094,36.6678,36.6845,8000.0
2010-03-10 15:00:00,88.15,88.17,88.13,88.15,15900.0,36.6845,36.6928,36.6761,36.6845,15900.0
2010-03-10 15:10:00,88.16,88.21,88.16,88.2,9700.0,36.6886,36.7094,36.6886,36.7053,9700.0
2010-03-10 15:20:00,88.19,88.21,88.19,88.19,17600.0,36.7011,36.7094,36.7011,36.7011,17600.0
2010-03-10 15:30:00,88.19,88.21,88.14,88.15,11500.0,36.7011,36.7094,36.6803,36.6845,11500.0
2010-03-10 15:40:00,88.15,88.2,88.15,88.19,16700.0,36.6845,36.7053,36.6845,36.7011,16700.0
2010-03-10 15:50:00,88.19,88.25,88.14,88.15,29600.0,36.7011,36.7261,36.6803,36.6845,29600.0
2010-03-11 09:30:00,88.17,88.17,88.05,88.11,12300.0,36.6928,36.6928,36.6428,36.6678,12300.0
2010-03-11 09:40:00,88.1,88.1,88.02,88.06,9600.0,36.6637,36.6637,36.6304,36.647,9600.0
2010-03-11 09:50:00,88.06,88.07,88.03,88.04,4900.0,36.647,36.6512,36.6345,36.6387,4900.0
2010-03-11 10:00:00,88.03,88.1,88.03,88.07,15300.0,36.6345,36.6637,36.6345,36.6512,15300.0
2010-03-11 10:10:00,88.09,88.1,88.07,88.1,9100.0,36.6595,36.6637,36.6512,36.6637,9100.0
2010-03-11 10:20:00,88.08,88.14,88.08,88.13,9200.0,36.6553,36.6803,36.6553,36.6761,9200.0
2010-03-11 10:30:00,88.11,88.14,88.1,88.1,19300.0,36.6678,36.6803,36.6637,36.6637,19300.0
2010-03-11 10:40:00,88.13,88.15,88.12,88.14,5500.0,36.6761,36.6845,36.672,36.6803,5500.0
2010-03-11 10:50:00,88.12,88.13,88.09,88.12,7500.0,36.672,36.6761,36.6595,36.672,7500.0
2010-03-11 11:00:00,88.12,88.14,88.1,88.1,8600.0,36.672,36.6803,36.6637,36.6637,8600.0
2010-03-11 11:10:00,88.14,88.14,88.1,88.14,5900.0,36.6803,36.6803,36.6637,36.6803,5900.0
2010-03-11 11:20:00,88.11,88.15,88.1,88.14,4100.0,36.6678,36.6845,36.6637,36.6803,4100.0
2010-03-11 11:30:00,88.14,88.14,88.09,88.1,10900.0,36.6803,36.6803,36.6595,36.6637,10900.0
2010-03-11 11:40:00,88.1,88.15,88.1,88.15,2600.0,36.6637,36.6845,36.6637,36.6845,2600.0
2010-03-11 11:50:00,88.15,88.16,88.13,88.15,8900.0,36.6845,36.6886,36.6761,36.6845,8900.0
2010-03-11 12:00:00,88.13,88.15,88.13,88.15,5700.0,36.6761,36.6845,36.6761,36.6845,5700.0
2010-03-11 12:10:00,88.15,88.15,88.12,88.14,2600.0,36.6845,36.6845,36.672,36.6803,2600.0
2010-03-11 12:20:00,88.12,88.14,88.12,88.14,23300.0,36.672,36.6803,36.672,36.6803,23300.0
2010-03-11 12:30:00,88.14,88.15,88.1,88.11,10500.0,36.6803,36.6845,36.6637,36.6678,10500.0
2010-03-11 12:40:00,88.14,88.15,88.11,88.15,8100.0,36.6803,36.6845,36.6678,36.6845,8100.0
2010-03-11 12:50:00,88.15,88.18,88.13,88.16,15400.0,36.6845,36.6969,36.6761,36.6886,15400.0
2010-03-11 13:00:00,88.17,88.2,88.12,88.2,11600.0,36.6928,36.7053,36.672,36.7053,11600.0
2010-03-11 13:10:00,88.19,88.21,88.18,88.21,7700.0,36.7011,36.7094,36.6969,36.7094,7700.0
2010-03-11 13:20:00,88.21,88.21,88.15,88.18,8000.0,36.7094,36.7094,36.6845,36.6969,8000.0
2010-03-11 13:30:00,88.16,88.2,88.16,88.18,2200.0,36.6886,36.7053,36.6886,36.6969,2200.0
2010-03-11 13:40:00,88.2,88.2,88.17,88.19,5400.0,36.7053,36.7053,36.6928,36.7011,5400.0
2010-03-11 13:50:00,88.17,88.19,88.15,88.15,27200.0,36.6928,36.7011,36.6845,36.6845,27200.0
2010-03-11 14:00:00,88.14,88.16,88.12,88.16,4800.0,36.6803,36.6886,36.672,36.6886,4800.0
2010-03-11 14:10:00,88.15,88.18,88.13,88.17,6000.0,36.6845,36.6969,36.6761,36.6928,6000.0
2010-03-11 14:20:00,88.16,88.17,88.13,88.16,2700.0,36.6886,36.6928,36.6761,36.6886,2700.0
2010-03-11 14:30:00,88.16,88.16,88.13,88.15,3300.0,36.6886,36.6886,36.6761,36.6845,3300.0
2010-03-11 14:40:00,88.15,88.15,88.14,88.15,25500.0,36.6845,36.6845,36.6803,36.6845,25500.0
2010-03-11 14:50:00,88.14,88.15,88.12,88.15,8500.0,36.6803,36.6845,36.672,36.6845,8500.0
2010-03-11 15:00:00,88.13,88.18,88.13,88.18,24400.0,36.6761,36.6969,36.6761,36.6969,24400.0
2010-03-11 15:10:00,88.16,88.2,88.16,88.17,13900.0,36.6886,36.7053,36.6886,36.6928,13900.0
2010-03-11 15:20:00,88.17,88.2,88.16,88.2,7400.0,36.6928,36.7053,36.6886,36.7053,7400.0
2010-03-11 15:30:00,88.18,88.2,88.16,88.19,11100.0,36.6969,36.7053,36.6886,36.7011,11100.0
2010-03-11 15:40:00,88.19,88.22,88.18,88.21,21800.0,36.7011,36.7136,36.6969,36.7094,21800.0
2010-03-11 15:50:00,88.22,88.22,88.17,88.19,29600.0,36.7136,36.7136,36.6928,36.7011,29600.0
2010-03-12 09:30:00,88.19,88.37,88.15,88.34,44800.0,36.7011,36.776,36.6845,36.7635,44800.0
2010-03-12 09:40:00,88.33,88.33,88.29,88.31,20200.0,36.7594,36.7594,36.7427,36.751,20200.0
2010-03-12 09:50:00,88.31,88.34,88.29,88.34,18600.0,36.751,36.7635,36.7427,36.7635,18600.0
2010-03-12 10:00:00,88.35,88.35,88.29,88.3,13400.0,36.7677,36.7677,36.7427,36.7469,13400.0
2010-03-12 10:10:00,88.3,88.31,88.21,88.23,11100.0,36.7469,36.751,36.7094,36.7178,11100.0
2010-03-12 10:20:00,88.22,88.28,88.22,88.25,10000.0,36.7136,36.7386,36.7136,36.7261,10000.0
2010-03-12 10:30:00,88.24,88.28,88.22,88.25,19700.0,36.7219,36.7386,36.7136,36.7261,19700.0
2010-03-12 10:40:00,88.26,88.29,88.25,88.29,16300.0,36.7302,36.7427,36.7261,36.7427,16300.0
2010-03-12 10:50:00,88.29,88.29,88.28,88.29,4500.0,36.7427,36.7427,36.7386,36.7427,4500.0
2010-03-12 11:00:00,88.29,88.35,88.28,88.35,20100.0,36.7427,36.7677,36.7386,36.7677,20100.0
2010-03-12 11:10:00,88.35,88.37,88.34,88.35,10500.0,36.7677,36.776,36.7635,36.7677,10500.0
2010-03-12 11:20:00,88.35,88.35,88.32,88.32,7600.0,36.7677,36.7677,36.7552,36.7552,7600.0
2010-03-12 11:30:00,88.34,88.35,88.34,88.35,8900.0,36.7635,36.7677,36.7635,36.7677,8900.0
2010-03-12 11:40:00,88.35,88.35,88.32,88.32,6400.0,36.7677,36.7677,36.7552,36.7552,6400.0
2010-03-12 11:50:00,88.32,88.33,88.25,88.27,12700.0,36.7552,36.7594,36.7261,36.7344,12700.0
2010-03-12 12:00:00,88.26,88.26,88.22,88.24,14200.0,36.7302,36.7302,36.7136,36.7219,14200.0
2010-03-12 12:10:00,88.26,88.29,88.25,88.25,9800.0,36.7302,36.7427,36.7261,36.7261,9800.0
2010-03-12 12:20:00,88.25,88.3,88.25,88.29,6400.0,36.7261,36.7469,36.7261,36.7427,6400.0
2010-03-12 12:30:00,88.29,88.31,88.24,88.25,12400.0,36.7427,36.751,36.7219,36.7261,12400.0
2010-03-12 12:40:00,88.25,88.27,88.25,88.25,10100.0,36.7261,36.7344,36.7261,36.7261,10100.0
2010-03-12 12:50:00,88.26,88.28,88.25,88.26,7500.0,36.7302,36.7386,36.7261,36.7302,7500.0
2010-03-12 13:00:00,88.26,88.28,88.26,88.28,7000.0,36.7302,36.7386,36.7302,36.7386,7000.0
2010-03-12 13:10:00,88.28,88.28,88.24,88.24,16900.0,36.7386,36.7386,36.7219,36.7219,16900.0
2010-03-12 13:20:00,88.24,88.25,88.24,88.24,7600.0,36.7219,36.7261,36.7219,36.7219,7600.0
2010-03-12 13:30:00,88.24,88.25,88.24,88.24,17500.0,36.7219,36.7261,36.7219,36.7219,17500.0
2010-03-12 13:40:00,88.25,88.26,88.24,88.26,8300.0,36.7261,36.7302,36.7219,36.7302,8300.0
2010-03-12 13:50:00,88.26,88.26,88.24,88.24,17100.0,36.7302,36.7302,36.7219,36.7219,17100.0
2010-03-12 14:00:00,88.25,88.26,88.23,88.23,17200.0,36.7261,36.7302,36.7178,36.7178,17200.0
2010-03-12 14:10:00,88.23,88.25,88.2,88.2,16100.0,36.7178,36.7261,36.7053,36.7053,16100.0
2010-03-12 14:20:00,88.21,88.26,88.2,88.23,44300.0,36.7094,36.7302,36.7053,36.7178,44300.0
2010-03-12 14:30:00,88.23,88.24,88.21,88.23,27900.0,36.7178,36.7219,36.7094,36.7178,27900.0
2010-03-12 14:40:00,88.21,88.23,88.21,88.22,9300.0,36.7094,36.7178,36.7094,36.7136,9300.0
2010-03-12 14:50:00,88.23,88.23,88.21,88.22,18400.0,36.7178,36.7178,36.7094,36.7136,18400.0
2010-03-12 15:00:00,88.21,88.23,88.21,88.22,28100.0,36.7094,36.7178,36.7094,36.7136,28100.0
2010-03-12 15:10:00,88.23,88.29,88.21,88.25,22200.0,36.7178,36.7427,36.7094,36.7261,22200.0
2010-03-12 15:20:00,88.26,88.3,88.21,88.29,29300.0,36.7302,36.7469,36.7094,36.7427,29300.0
2010-03-12 15:30:00,88.28,88.31,88.28,88.3,13700.0,36.7386,36.751,36.7386,36.7469,13700.0
2010-03-12 15:40:00,88.3,88.31,88.3,88.31,12800.0,36.7469,36.751,36.7469,36.751,12800.0
2010-03-12 15:50:00,88.31,88.31,88.26,88.29,16400.0,36.751,36.751,36.7302,36.7427,16400.0
2010-03-15 09:30:00,88.21,88.23,88.18,88.21,18400.0,36.7094,36.7178,36.6969,36.7094,18400.0
2010-03-15 09:40:00,88.21,88.22,88.2,88.2,13600.0,36.7094,36.7136,36.7053,36.7053,13600.0
2010-03-15 09:50:00,88.2,88.2,88.01,88.05,23400.0,36.7053,36.7053,36.6262,36.6428,23400.0
2010-03-15 10:00:00,88.05,88.16,88.05,88.15,7100.0,36.6428,36.6886,36.6428,36.6845,7100.0
2010-03-15 10:10:00,88.15,88.23,88.15,88.17,9600.0,36.6845,36.7178,36.6845,36.6928,9600.0
2010-03-15 10:20:00,88.19,88.22,88.19,88.2,13400.0,36.7011,36.7136,36.7011,36.7053,13400.0
2010-03-15 10:30:00,88.2,88.25,88.2,88.2,6000.0,36.7053,36.7261,36.7053,36.7053,6000.0
2010-03-15 10:40:00,88.2,88.23,88.2,88.2,4300.0,36.7053,36.7178,36.7053,36.7053,4300.0
2010-03-15 10:50:00,88.21,88.21,88.17,88.2,11100.0,36.7094,36.7094,36.6928,36.7053,11100.0
2010-03-15 11:00:00,88.2,88.2,88.16,88.16,9600.0,36.7053,36.7053,36.6886,36.6886,9600.0
2010-03-15 11:10:00,88.15,88.15,88.07,88.1,5700.0,36.6845,36.6845,36.6512,36.6637,5700.0
2010-03-15 11:20:00,88.12,88.12,88.05,88.09,7500.0,36.672,36.672,36.6428,36.6595,7500.0
2010-03-15 11:30:00,88.09,88.12,88.05,88.09,5500.0,36.6595,36.672,36.6428,36.6595,5500.0
2010-03-15 11:40:00,88.06,88.08,88.06,88.07,1500.0,36.647,36.6553,36.647,36.6512,1500.0
2010-03-15 11:50:00,88.06,88.08,88.05,88.06,9200.0,36.647,36.6553,36.6428,36.647,9200.0
2010-03-15 12:00:00,88.06,88.06,88.02,88.03,7400.0,36.647,36.647,36.6304,36.6345,7400.0
2010-03-15 12:10:00,88.05,88.06,88.03,88.03,5900.0,36.6428,36.647,36.6345,36.6345,5900.0
2010-03-15 12:20:00,88.05,88.05,88.02,88.04,2200.0,36.6428,36.6428,36.6304,36.6387,2200.0
2010-03-15 12:30:00,88.05,88.05,88.02,88.05,5700.0,36.6428,36.6428,36.6304,36.6428,5700.0
2010-03-15 12:40:00,88.05,88.06,88.0,88.02,20600.0,36.6428,36.647,36.622,36.6304,20600.0
2010-03-15 12:50:00,88.03,88.03,88.01,88.01,10600.0,36.6345,36.6345,36.6262,36.6262,10600.0
2010-03-15 13:00:00,88.01,88.03,88.0,88.01,23800.0,36.6262,36.6345,36.622,36.6262,23800.0
2010-03-15 13:10:00,88.01,88.03,87.99,88.0,21700.0,36.6262,36.6345,36.6179,36.622,21700.0
2010-03-15 13:20:00,88.0,88.01,87.99,88.0,5300.0,36.622,36.6262,36.6179,36.622,5300.0
2010-03-15 13:30:00,88.01,88.01,88.0,88.0,3600.0,36.6262,36.6262,36.622,36.622,3600.0
2010-03-15 13:40:00,88.01,88.01,87.95,87.98,25000.0,36.6262,36.6262,36.6012,36.6137,25000.0
2010-03-15 13:50:00,87.98,87.98,87.93,87.98,5800.0,36.6137,36.6137,36.5929,36.6137,5800.0
2010-03-15 14:00:00,87.98,87.99,87.97,87.98,2800.0,36.6137,36.6179,36.6096,36.6137,2800.0
2010-03-15 14:10:00,87.98,87.98,87.94,87.96,4600.0,36.6137,36.6137,36.5971,36.6054,4600.0
2010-03-15 14:20:00,87.96,87.98,87.93,87.94,11200.0,36.6054,36.6137,36.5929,36.5971,11200.0
2010-03-15 14:30:00,87.94,87.97,87.93,87.95,8000.0,36.5971,36.6096,36.5929,36.6012,8000.0
2010-03-15 14:40:00,87.95,88.04,87.94,88.02,21200.0,36.6012,36.6387,36.5971,36.6304,21200.0
2010-03-15 14:50:00,88.03,88.05,87.99,88.05,8400.0,36.6345,36.6428,36.6179,36.6428,8400.0
2010-03-15 15:00:00,88.04,88.09,88.04,88.07,20800.0,36.6387,36.6595,36.6387,36.6512,20800.0
2010-03-15 15:10:00,88.06,88.08,88.06,88.06,6600.0,36.647,36.6553,36.647,36.647,6600.0
2010-03-15 15:20:00,88.07,88.12,88.06,88.09,11900.0,36.6512,36.672,36.647,36.6595,11900.0
2010-03-15 15:30:00,88.1,88.1,87.99,88.03,27600.0,36.6637,36.6637,36.6179,36.6345,27600.0
2010-03-15 15:40:00,88.03,88.09,88.03,88.08,14700.0,36.6345,36.6595,36.6345,36.6553,14700.0
2010-03-15 15:50:00,88.09,88.14,88.03,88.14,25600.0,36.6595,36.6803,36.6345,36.6803,25600.0
2010-03-16 09:30:00,88.22,88.24,87.99,88.16,17100.0,36.7136,36.7219,36.6179,36.6886,17100.0
2010-03-16 09:40:00,88.17,88.19,88.16,88.18,8000.0,36.6928,36.7011,36.6886,36.6969,8000.0
2010-03-16 09:50:00,88.17,88.18,88.14,88.16,3500.0,36.6928,36.6969,36.6803,36.6886,3500.0
2010-03-16 10:00:00,88.17,88.17,88.07,88.15,16800.0,36.6928,36.6928,36.6512,36.6845,16800.0
2010-03-16 10:10:00,88.17,88.23,88.17,88.23,6800.0,36.6928,36.7178,36.6928,36.7178,6800.0
2010-03-16 10:20:00,88.22,88.3,88.22,88.27,7600.0,36.7136,36.7469,36.7136,36.7344,7600.0
2010-03-16 10:30:00,88.28,88.28,88.23,88.23,11200.0,36.7386,36.7386,36.7178,36.7178,11200.0
2010-03-16 10:40:00,88.27,88.28,88.2,88.27,62500.0,36.7344,36.7386,36.7053,36.7344,62500.0
2010-03-16 10:50:00,88.24,88.34,88.24,88.32,17700.0,36.7219,36.7635,36.7219,36.7552,17700.0
2010-03-16 11:00:00,88.35,88.35,88.32,88.33,10900.0,36.7677,36.7677,36.7552,36.7594,10900.0
2010-03-16 11:10:00,88.35,88.36,88.29,88.29,28100.0,36.7677,36.7719,36.7427,36.7427,28100.0
2010-03-16 11:20:00,88.3,88.34,88.3,88.32,28800.0,36.7469,36.7635,36.7469,36.7552,28800.0
2010-03-16 11:30:00,88.33,88.37,88.3,88.31,18700.0,36.7594,36.776,36.7469,36.751,18700.0
2010-03-16 11:40:00,88.3,88.32,88.27,88.29,21300.0,36.7469,36.7552,36.7344,36.7427,21300.0
2010-03-16 11:50:00,88.29,88.29,88.27,88.29,7100.0,36.7427,36.7427,36.7344,36.7427,7100.0
2010-03-16 12:00:00,88.29,88.29,88.28,88.28,12500.0,36.7427,36.7427,36.7386,36.7386,12500.0
2010-03-16 12:10:00,88.29,88.3,88.26,88.29,14000.0,36.7427,36.7469,36.7302,36.7427,14000.0
2010-03-16 12:20:00,88.29,88.3,88.25,88.26,4200.0,36.7427,36.7469,36.7261,36.7302,4200.0
2010-03-16 12:30:00,88.28,88.31,88.26,88.27,69800.0,36.7386,36.751,36.7302,36.7344,69800.0
2010-03-16 12:40:00,88.28,88.31,88.25,88.3,24700.0,36.7386,36.751,36.7261,36.7469,24700.0
2010-03-16 12:50:00,88.3,88.33,88.27,88.29,25800.0,36.7469,36.7594,36.7344,36.7427,25800.0
2010-03-16 13:00:00,88.29,88.31,88.29,88.31,9600.0,36.7427,36.751,36.7427,36.751,9600.0
2010-03-16 13:10:00,88.3,88.31,88.29,88.31,26700.0,36.7469,36.751,36.7427,36.751,26700.0
2010-03-16 13:20:00,88.31,88.33,88.3,88.3,17400.0,36.751,36.7594,36.7469,36.7469,17400.0
2010-03-16 13:30:00,88.3,88.33,88.3,88.33,12900.0,36.7469,36.7594,36.7469,36.7594,12900.0
2010-03-16 13:40:00,88.33,88.33,88.32,88.33,7200.0,36.7594,36.7594,36.7552,36.7594,7200.0
2010-03-16 13:50:00,88.33,88.33,88.29,88.33,12300.0,36.7594,36.7594,36.7427,36.7594,12300.0
2010-03-16 14:00:00,88.33,88.33,88.28,88.29,20700.0,36.7594,36.7594,36.7386,36.7427,20700.0
2010-03-16 14:10:00,88.3,88.48,88.3,88.4,68900.0,36.7469,36.8218,36.7469,36.7885,68900.0
2010-03-16 14:20:00,88.4,88.46,88.37,88.46,31300.0,36.7885,36.8135,36.776,36.8135,31300.0
2010-03-16 14:30:00,88.46,88.46,88.4,88.41,18900.0,36.8135,36.8135,36.7885,36.7927,18900.0
2010-03-16 14:40:00,88.41,88.43,88.38,88.41,17400.0,36.7927,36.801,36.7802,36.7927,17400.0
2010-03-16 14:50:00,88.41,88.47,88.4,88.44,25100.0,36.7927,36.8176,36.7885,36.8051,25100.0
2010-03-16 15:00:00,88.44,88.48,88.39,88.45,86900.0,36.8051,36.8218,36.7843,36.8093,86900.0
2010-03-16 15:10:00,88.46,88.46,88.44,88.44,12000.0,36.8135,36.8135,36.8051,36.8051,12000.0
2010-03-16 15:20:00,88.46,88.46,88.43,88.46,10800.0,36.8135,36.8135,36.801,36.8135,10800.0
2010-03-16 15:30:00,88.45,88.45,88.37,88.42,6000.0,36.8093,36.8093,36.776,36.7968,6000.0
2010-03-16 15:40:00,88.42,88.44,88.4,88.42,11800.0,36.7968,36.8051,36.7885,36.7968,11800.0
2010-03-16 15:50:00,88.41,88.42,88.37,88.4,22300.0,36.7927,36.7968,36.776,36.7885,22300.0
2010-03-17 09:30:00,88.47,88.49,88.34,88.49,28200.0,36.8176,36.826,36.7635,36.826,28200.0
2010-03-17 09:40:00,88.48,88.5,88.48,88.5,31400.0,36.8218,36.8301,36.8218,36.8301,31400.0
2010-03-17 09:50:00,88.49,88.54,88.49,88.53,22200.0,36.826,36.8468,36.826,36.8426,22200.0
2010-03-17 10:00:00,88.52,88.58,88.52,88.54,142300.0,36.8384,36.8634,36.8384,36.8468,142300.0
2010-03-17 10:10:00,88.54,88.54,88.5,88.52,15000.0,36.8468,36.8468,36.8301,36.8384,15000.0
2010-03-17 10:20:00,88.51,88.52,88.46,88.48,10400.0,36.8343,36.8384,36.8135,36.8218,10400.0
2010-03-17 10:30:00,88.48,88.49,88.46,88.46,15600.0,36.8218,36.826,36.8135,36.8135,15600.0
2010-03-17 10:40:00,88.46,88.49,88.45,88.49,33800.0,36.8135,36.826,36.8093,36.826,33800.0
2010-03-17 10:50:00,88.47,88.52,88.47,88.49,72200.0,36.8176,36.8384,36.8176,36.826,72200.0
2010-03-17 11:00:00,88.5,88.55,88.49,88.53,45500.0,36.8301,36.8509,36.826,36.8426,45500.0
2010-03-17 11:10:00,88.53,88.55,88.52,88.53,25500.0,36.8426,36.8509,36.8384,36.8426,25500.0
2010-03-17 11:20:00,88.53,88.56,88.48,88.56,52500.0,36.8426,36.8551,36.8218,36.8551,52500.0
2010-03-17 11:30:00,88.56,88.58,88.55,88.57,72300.0,36.8551,36.8634,36.8509,36.8592,72300.0
2010-03-17 11:40:00,88.57,88.59,88.56,88.57,17500.0,36.8592,36.8676,36.8551,36.8592,17500.0
2010-03-17 11:50:00,88.57,88.59,88.57,88.58,3200.0,36.8592,36.8676,36.8592,36.8634,3200.0
2010-03-17 12:00:00,88.58,88.59,88.57,88.57,1500.0,36.8634,36.8676,36.8592,36.8592,1500.0
2010-03-17 12:10:00,88.56,88.59,88.56,88.59,6000.0,36.8551,36.8676,36.8551,36.8676,6000.0
2010-03-17 12:20:00,88.59,88.59,88.56,88.58,8100.0,36.8676,36.8676,36.8551,36.8634,8100.0
2010-03-17 12:30:00,88.58,88.59,88.57,88.58,9200.0,36.8634,36.8676,36.8592,36.8634,9200.0
2010-03-17 12:40:00,88.57,88.58,88.57,88.58,6000.0,36.8592,36.8634,36.8592,36.8634,6000.0
2010-03-17 12:50:00,88.58,88.58,88.57,88.57,9300.0,36.8634,36.8634,36.8592,36.8592,9300.0
2010-03-17 13:00:00,88.57,88.58,88.56,88.58,6400.0,36.8592,36.8634,36.8551,36.8634,6400.0
2010-03-17 13:10:00,88.56,88.64,88.43,88.48,78500.0,36.8551,36.8884,36.801,36.8218,78500.0
2010-03-17 13:20:00,88.5,88.5,88.4,88.46,20600.0,36.8301,36.8301,36.7885,36.8135,20600.0
2010-03-17 13:30:00,88.45,88.52,88.45,88.52,14600.0,36.8093,36.8384,36.8093,36.8384,14600.0
2010-03-17 13:40:00,88.5,88.54,88.49,88.52,7300.0,36.8301,36.8468,36.826,36.8384,7300.0
2010-03-17 13:50:00,88.52,88.55,88.52,88.55,27300.0,36.8384,36.8509,36.8384,36.8509,27300.0
2010-03-17 14:00:00,88.55,88.55,88.53,88.55,5400.0,36.8509,36.8509,36.8426,36.8509,5400.0
2010-03-17 14:10:00,88.53,88.55,88.53,88.54,4000.0,36.8426,36.8509,36.8426,36.8468,4000.0
2010-03-17 14:20:00,88.54,88.55,88.52,88.55,4300.0,36.8468,36.8509,36.8384,36.8509,4300.0
2010-03-17 14:30:00,88.54,88.55,88.51,88.54,6300.0,36.8468,36.8509,36.8343,36.8468,6300.0
2010-03-17 14:40:00,88.52,88.55,88.5,88.52,11400.0,36.8384,36.8509,36.8301,36.8384,11400.0
2010-03-17 14:50:00,88.51,88.53,88.5,88.52,9900.0,36.8343,36.8426,36.8301,36.8384,9900.0
2010-03-17 15:00:00,88.52,88.52,88.5,88.52,9200.0,36.8384,36.8384,36.8301,36.8384,9200.0
2010-03-17 15:10:00,88.5,88.53,88.44,88.44,3200.0,36.8301,36.8426,36.8051,36.8051,3200.0
2010-03-17 15:20:00,88.42,88.47,88.42,88.46,18100.0,36.7968,36.8176,36.7968,36.8135,18100.0
2010-03-17 15:30:00,88.42,88.45,88.42,88.45,6400.0,36.7968,36.8093,36.7968,36.8093,6400.0
2010-03-17 15:40:00,88.45,88.46,88.44,88.45,17600.0,36.8093,36.8135,36.8051,36.8093,17600.0
2010-03-17 15:50:00,88.45,88.45,88.37,88.41,17300.0,36.8093,36.8093,36.776,36.7927,17300.0
2010-03-18 09:30:00,88.48,88.5,88.41,88.47,40900.0,36.8218,36.8301,36.7927,36.8176,40900.0
2010-03-18 09:40:00,88.47,88.5,88.47,88.5,9500.0,36.8176,36.8301,36.8176,36.8301,9500.0
2010-03-18 09:50:00,88.49,88.5,88.49,88.5,7900.0,36.826,36.8301,36.826,36.8301,7900.0
2010-03-18 10:00:00,88.5,88.54,88.5,88.52,13900.0,36.8301,36.8468,36.8301,36.8384,13900.0
2010-03-18 10:10:00,88.54,88.54,88.52,88.54,6200.0,36.8468,36.8468,36.8384,36.8468,6200.0
2010-03-18 10:20:00,88.54,88.54,88.51,88.52,9100.0,36.8468,36.8468,36.8343,36.8384,9100.0
2010-03-18 10:30:00,88.52,88.53,88.49,88.49,10500.0,36.8384,36.8426,36.826,36.826,10500.0
2010-03-18 10:40:00,88.49,88.5,88.49,88.5,4900.0,36.826,36.8301,36.826,36.8301,4900.0
2010-03-18 10:50:00,88.5,88.52,88.49,88.5,11100.0,36.8301,36.8384,36.826,36.8301,11100.0
2010-03-18 11:00:00,88.5,88.51,88.49,88.5,9700.0,36.8301,36.8343,36.826,36.8301,9700.0
2010-03-18 11:10:00,88.5,88.54,88.5,88.54,20600.0,36.8301,36.8468,36.8301,36.8468,20600.0
2010-03-18 11:20:00,88.54,88.64,88.54,88.56,100300.0,36.8468,36.8884,36.8468,36.8551,100300.0
2010-03-18 11:30:00,88.56,88.59,88.55,88.57,10000.0,36.8551,36.8676,36.8509,36.8592,10000.0
2010-03-18 11:40:00,88.57,88.57,88.51,88.53,11000.0,36.8592,36.8592,36.8343,36.8426,11000.0
2010-03-18 11:50:00,88.53,88.53,88.52,88.53,19400.0,36.8426,36.8426,36.8384,36.8426,19400.0
2010-03-18 12:00:00,88.53,88.53,88.51,88.52,19700.0,36.8426,36.8426,36.8343,36.8384,19700.0
2010-03-18 12:10:00,88.52,88.52,88.52,88.52,13200.0,36.8384,36.8384,36.8384,36.8384,13200.0
2010-03-18 12:20:00,88.52,88.52,88.51,88.51,13800.0,36.8384,36.8384,36.8343,36.8343,13800.0
2010-03-18 12:30:00,88.51,88.51,88.48,88.49,7300.0,36.8343,36.8343,36.8218,36.826,7300.0
2010-03-18 12:40:00,88.49,88.51,88.48,88.5,5900.0,36.826,36.8343,36.8218,36.8301,5900.0
2010-03-18 12:50:00,88.51,88.51,88.48,88.5,10200.0,36.8343,36.8343,36.8218,36.8301,10200.0
2010-03-18 13:00:00,88.5,88.5,88.49,88.49,8800.0,36.8301,36.8301,36.826,36.826,8800.0
2010-03-18 13:10:00,88.5,88.5,88.41,88.48,26800.0,36.8301,36.8301,36.7927,36.8218,26800.0
2010-03-18 13:20:00,88.48,88.5,88.45,88.49,17800.0,36.8218,36.8301,36.8093,36.826,17800.0
2010-03-18 13:30:00,88.48,88.51,88.47,88.48,12500.0,36.8218,36.8343,36.8176,36.8218,12500.0
2010-03-18 13:40:00,88.5,88.52,88.49,88.51,24600.0,36.8301,36.8384,36.826,36.8343,24600.0
2010-03-18 13:50:00,88.51,88.53,88.5,88.53,7900.0,36.8343,36.8426,36.8301,36.8426,7900.0
2010-03-18 14:00:00,88.52,88.55,88.52,88.55,8900.0,36.8384,36.8509,36.8384,36.8509,8900.0
2010-03-18 14:10:00,88.54,88.55,88.53,88.55,6600.0,36.8468,36.8509,36.8426,36.8509,6600.0
2010-03-18 14:20:00,88.54,88.55,88.5,88.55,27300.0,36.8468,36.8509,36.8301,36.8509,27300.0
2010-03-18 14:30:00,88.55,88.56,88.54,88.56,7200.0,36.8509,36.8551,36.8468,36.8551,7200.0
2010-03-18 14:40:00,88.56,88.56,88.54,88.55,12400.0,36.8551,36.8551,36.8468,36.8509,12400.0
2010-03-18 14:50:00,88.55,88.55,88.52,88.52,18400.0,36.8509,36.8509,36.8384,36.8384,18400.0
2010-03-18 15:00:00,88.52,88.54,88.52,88.52,13100.0,36.8384,36.8468,36.8384,36.8384,13100.0
2010-03-18 15:10:00,88.53,88.54,88.52,88.53,7600.0,36.8426,36.8468,36.8384,36.8426,7600.0
2010-03-18 15:20:00,88.53,88.55,88.52,88.54,18500.0,36.8426,36.8509,36.8384,36.8468,18500.0
2010-03-18 15:30:00,88.54,88.54,88.53,88.53,12200.0,36.8468,36.8468,36.8426,36.8426,12200.0
2010-03-18 15:40:00,88.53,88.53,88.5,88.51,24300.0,36.8426,36.8426,36.8301,36.8343,24300.0
2010-03-18 15:50:00,88.52,88.53,88.5,88.53,29200.0,36.8384,36.8426,36.8301,36.8426,29200.0
2010-03-19 09:30:00,88.54,88.6,88.52,88.57,17000.0,36.8468,36.8717,36.8384,36.8592,17000.0
2010-03-19 09:40:00,88.57,88.57,88.48,88.52,9700.0,36.8592,36.8592,36.8218,36.8384,9700.0
2010-03-19 09:50:00,88.51,88.55,88.49,88.5,21600.0,36.8343,36.8509,36.826,36.8301,21600.0
2010-03-19 10:00:00,88.49,88.5,88.44,88.45,9900.0,36.826,36.8301,36.8051,36.8093,9900.0
2010-03-19 10:10:00,88.47,88.47,88.38,88.39,23400.0,36.8176,36.8176,36.7802,36.7843,23400.0
2010-03-19 10:20:00,88.4,88.43,88.26,88.26,39100.0,36.7885,36.801,36.7302,36.7302,39100.0
2010-03-19 10:30:00,88.27,88.29,88.17,88.18,16100.0,36.7344,36.7427,36.6928,36.6969,16100.0
2010-03-19 10:40:00,88.17,88.29,88.15,88.2,38600.0,36.6928,36.7427,36.6845,36.7053,38600.0
2010-03-19 10:50:00,88.18,88.21,88.12,88.12,10100.0,36.6969,36.7094,36.672,36.672,10100.0
2010-03-19 11:00:00,88.12,88.15,88.12,88.13,8700.0,36.672,36.6845,36.672,36.6761,8700.0
2010-03-19 11:10:00,88.13,88.17,88.02,88.03,113200.0,36.6761,36.6928,36.6304,36.6345,113200.0
2010-03-19 11:20:00,88.02,88.04,87.97,88.0,15800.0,36.6304,36.6387,36.6096,36.622,15800.0
2010-03-19 11:30:00,88.0,88.24,88.0,88.24,12200.0,36.622,36.7219,36.622,36.7219,12200.0
2010-03-19 11:40:00,88.25,88.32,88.2,88.31,17900.0,36.7261,36.7552,36.7053,36.751,17900.0
2010-03-19 11:50:00,88.31,88.34,88.28,88.34,14600.0,36.751,36.7635,36.7386,36.7635,14600.0
2010-03-19 12:00:00,88.34,88.35,88.32,88.35,7600.0,36.7635,36.7677,36.7552,36.7677,7600.0
2010-03-19 12:10:00,88.35,88.35,88.27,88.29,12200.0,36.7677,36.7677,36.7344,36.7427,12200.0
2010-03-19 12:20:00,88.29,88.31,88.0,88.07,26800.0,36.7427,36.751,36.622,36.6512,26800.0
2010-03-19 12:30:00,88.09,88.28,88.06,88.28,6400.0,36.6595,36.7386,36.647,36.7386,6400.0
2010-03-19 12:40:00,88.29,88.29,88.12,88.14,22100.0,36.7427,36.7427,36.672,36.6803,22100.0
2010-03-19 12:50:00,88.17,88.25,88.17,88.21,1700.0,36.6928,36.7261,36.6928,36.7094,1700.0
2010-03-19 13:00:00,88.22,88.28,88.21,88.26,3900.0,36.7136,36.7386,36.7094,36.7302,3900.0
2010-03-19 13:10:00,88.28,88.28,88.25,88.25,2600.0,36.7386,36.7386,36.7261,36.7261,2600.0
2010-03-19 13:20:00,88.26,88.27,88.22,88.24,10200.0,36.7302,36.7344,36.7136,36.7219,10200.0
2010-03-19 13:30:00,88.22,88.27,88.21,88.24,11100.0,36.7136,36.7344,36.7094,36.7219,11100.0
2010-03-19 13:40:00,88.26,88.27,88.24,88.26,3800.0,36.7302,36.7344,36.7219,36.7302,3800.0
2010-03-19 13:50:00,88.25,88.27,88.17,88.18,15400.0,36.7261,36.7344,36.6928,36.6969,15400.0
2010-03-19 14:00:00,88.19,88.23,88.19,88.23,9400.0,36.7011,36.7178,36.7011,36.7178,9400.0
2010-03-19 14:10:00,88.21,88.25,88.21,88.25,10200.0,36.7094,36.7261,36.7094,36.7261,10200.0
2010-03-19 14:20:00,88.24,88.27,88.23,88.26,20200.0,36.7219,36.7344,36.7178,36.7302,20200.0
2010-03-19 14:30:00,88.27,88.27,88.21,88.23,5800.0,36.7344,36.7344,36.7094,36.7178,5800.0
2010-03-19 14:40:00,88.23,88.23,88.21,88.21,1200.0,36.7178,36.7178,36.7094,36.7094,1200.0
2010-03-19 14:50:00,88.21,88.23,88.19,88.2,17500.0,36.7094,36.7178,36.7011,36.7053,17500.0
2010-03-19 15:00:00,88.21,88.22,88.2,88.22,3200.0,36.7094,36.7136,36.7053,36.7136,3200.0
2010-03-19 15:10:00,88.22,88.22,88.19,88.19,13500.0,36.7136,36.7136,36.7011,36.7011,13500.0
2010-03-19 15:20:00,88.2,88.21,88.16,88.19,12800.0,36.7053,36.7094,36.6886,36.7011,12800.0
2010-03-19 15:30:00,88.18,88.18,88.05,88.12,10000.0,36.6969,36.6969,36.6428,36.672,10000.0
2010-03-19 15:40:00,88.13,88.15,88.04,88.06,26500.0,36.6761,36.6845,36.6387,36.647,26500.0
2010-03-19 15:50:00,88.07,88.22,88.04,88.16,30200.0,36.6512,36.7136,36.6387,36.6886,30200.0
2010-03-22 09:30:00,87.95,88.07,87.81,87.96,44800.0,36.6012,36.6512,36.543,36.6054,44800.0
2010-03-22 09:40:00,87.95,88.06,87.91,88.04,8400.0,36.6012,36.647,36.5846,36.6387,8400.0
2010-03-22 09:50:00,88.05,88.05,88.03,88.04,5400.0,36.6428,36.6428,36.6345,36.6387,5400.0
2010-03-22 10:00:00,88.04,88.11,88.01,88.09,20900.0,36.6387,36.6678,36.6262,36.6595,20900.0
2010-03-22 10:10:00,88.1,88.18,88.09,88.18,13800.0,36.6637,36.6969,36.6595,36.6969,13800.0
2010-03-22 10:20:00,88.2,88.21,88.17,88.21,7500.0,36.7053,36.7094,36.6928,36.7094,7500.0
2010-03-22 10:30:00,88.21,88.29,88.19,88.29,14700.0,36.7094,36.7427,36.7011,36.7427,14700.0
2010-03-22 10:40:00,88.29,88.3,88.28,88.29,7000.0,36.7427,36.7469,36.7386,36.7427,7000.0
2010-03-22 10:50:00,88.29,88.3,88.21,88.23,24200.0,36.7427,36.7469,36.7094,36.7178,24200.0
2010-03-22 11:00:00,88.24,88.29,88.24,88.27,15500.0,36.7219,36.7427,36.7219,36.7344,15500.0
2010-03-22 11:10:00,88.28,88.28,88.19,88.24,10800.0,36.7386,36.7386,36.7011,36.7219,10800.0
2010-03-22 11:20:00,88.25,88.26,88.23,88.24,16600.0,36.7261,36.7302,36.7178,36.7219,16600.0
2010-03-22 11:30:00,88.23,88.23,88.13,88.21,11400.0,36.7178,36.7178,36.6761,36.7094,11400.0
2010-03-22 11:40:00,88.19,88.24,88.19,88.2,9100.0,36.7011,36.7219,36.7011,36.7053,9100.0
2010-03-22 11:50:00,88.2,88.2,88.19,88.19,4900.0,36.7053,36.7053,36.7011,36.7011,4900.0
2010-03-22 12:00:00,88.19,88.21,88.19,88.2,3900.0,36.7011,36.7094,36.7011,36.7053,3900.0
2010-03-22 12:10:00,88.2,88.22,88.19,88.21,6700.0,36.7053,36.7136,36.7011,36.7094,6700.0
2010-03-22 12:20:00,88.22,88.24,88.21,88.24,2400.0,36.7136,36.7219,36.7094,36.7219,2400.0
2010-03-22 12:30:00,88.24,88.28,88.24,88.28,9200.0,36.7219,36.7386,36.7219,36.7386,9200.0
2010-03-22 12:40:00,88.29,88.31,88.29,88.29,11300.0,36.7427,36.751,36.7427,36.7427,11300.0
2010-03-22 12:50:00,88.3,88.32,88.29,88.32,9500.0,36.7469,36.7552,36.7427,36.7552,9500.0
2010-03-22 13:00:00,88.32,88.38,88.32,88.37,30400.0,36.7552,36.7802,36.7552,36.776,30400.0
2010-03-22 13:10:00,88.37,88.4,88.37,88.38,19000.0,36.776,36.7885,36.776,36.7802,19000.0
2010-03-22 13:20:00,88.4,88.4,88.38,88.4,19700.0,36.7885,36.7885,36.7802,36.7885,19700.0
2010-03-22 13:30:00,88.4,88.4,88.39,88.4,6100.0,36.7885,36.7885,36.7843,36.7885,6100.0
2010-03-22 13:40:00,88.39,88.4,88.38,88.4,8400.0,36.7843,36.7885,36.7802,36.7885,8400.0
2010-03-22 13:50:00,88.4,88.42,88.39,88.4,7200.0,36.7885,36.7968,36.7843,36.7885,7200.0
2010-03-22 14:00:00,88.4,88.41,88.37,88.4,5000.0,36.7885,36.7927,36.776,36.7885,5000.0
2010-03-22 14:10:00,88.39,88.41,88.39,88.41,13700.0,36.7843,36.7927,36.7843,36.7927,13700.0
2010-03-22 14:20:00,88.41,88.44,88.41,88.44,14200.0,36.7927,36.8051,36.7927,36.8051,14200.0
2010-03-22 14:30:00,88.44,88.47,88.43,88.46,17500.0,36.8051,36.8176,36.801,36.8135,17500.0
2010-03-22 14:40:00,88.45,88.48,88.45,88.46,20200.0,36.8093,36.8218,36.8093,36.8135,20200.0
2010-03-22 14:50:00,88.45,88.47,88.44,88.46,27100.0,36.8093,36.8176,36.8051,36.8135,27100.0
2010-03-22 15:00:00,88.46,88.46,88.41,88.45,25700.0,36.8135,36.8135,36.7927,36.8093,25700.0
2010-03-22 15:10:00,88.45,88.46,88.44,88.45,24800.0,36.8093,36.8135,36.8051,36.8093,24800.0
2010-03-22 15:20:00,88.46,88.48,88.44,88.47,52500.0,36.8135,36.8218,36.8051,36.8176,52500.0
2010-03-22 15:30:00,88.46,88.49,88.41,88.48,27800.0,36.8135,36.826,36.7927,36.8218,27800.0
2010-03-22 15:40:00,88.48,88.48,88.46,88.46,16000.0,36.8218,36.8218,36.8135,36.8135,16000.0
2010-03-22 15:50:00,88.47,88.52,88.46,88.51,83300.0,36.8176,36.8384,36.8135,36.8343,83300.0
2010-03-23 09:30:00,88.52,88.52,88.39,88.4,10900.0,36.8384,36.8384,36.7843,36.7885,10900.0
2010-03-23 09:40:00,88.38,88.45,88.33,88.44,12300.0,36.7802,36.8093,36.7594,36.8051,12300.0
2010-03-23 09:50:00,88.44,88.45,88.39,88.4,6500.0,36.8051,36.8093,36.7843,36.7885,6500.0
2010-03-23 10:00:00,88.41,88.41,88.39,88.4,9700.0,36.7927,36.7927,36.7843,36.7885,9700.0
2010-03-23 10:10:00,88.4,88.46,88.4,88.46,9000.0,36.7885,36.8135,36.7885,36.8135,9000.0
2010-03-23 10:20:00,88.47,88.54,88.46,88.51,25000.0,36.8176,36.8468,36.8135,36.8343,25000.0
2010-03-23 10:30:00,88.51,88.56,88.51,88.56,20200.0,36.8343,36.8551,36.8343,36.8551,20200.0
2010-03-23 10:40:00,88.56,88.57,88.52,88.55,28000.0,36.8551,36.8592,36.8384,36.8509,28000.0
2010-03-23 10:50:00,88.55,88.58,88.55,88.55,15800.0,36.8509,36.8634,36.8509,36.8509,15800.0
2010-03-23 11:00:00,88.54,88.56,88.5,88.51,10400.0,36.8468,36.8551,36.8301,36.8343,10400.0
2010-03-23 11:10:00,88.52,88.55,88.5,88.53,3600.0,36.8384,36.8509,36.8301,36.8426,3600.0
2010-03-23 11:20:00,88.53,88.55,88.5,88.5,19000.0,36.8426,36.8509,36.8301,36.8301,19000.0
2010-03-23 11:30:00,88.52,88.54,88.5,88.51,16600.0,36.8384,36.8468,36.8301,36.8343,16600.0
2010-03-23 11:40:00,88.52,88.56,88.51,88.51,13900.0,36.8384,36.8551,36.8343,36.8343,13900.0
2010-03-23 11:50:00,88.51,88.56,88.51,88.54,10100.0,36.8343,36.8551,36.8343,36.8468,10100.0
2010-03-23 12:00:00,88.53,88.56,88.52,88.54,29300.0,36.8426,36.8551,36.8384,36.8468,29300.0
2010-03-23 12:10:00,88.52,88.54,88.5,88.51,29700.0,36.8384,36.8468,36.8301,36.8343,29700.0
2010-03-23 12:20:00,88.51,88.56,88.51,88.53,26900.0,36.8343,36.8551,36.8343,36.8426,26900.0
2010-03-23 12:30:00,88.53,88.54,88.52,88.52,18100.0,36.8426,36.8468,36.8384,36.8384,18100.0
2010-03-23 12:40:00,88.52,88.53,88.52,88.53,15100.0,36.8384,36.8426,36.8384,36.8426,15100.0
2010-03-23 12:50:00,88.53,88.55,88.49,88.54,19700.0,36.8426,36.8509,36.826,36.8468,19700.0
2010-03-23 13:00:00,88.53,88.56,88.49,88.5,23500.0,36.8426,36.8551,36.826,36.8301,23500.0
2010-03-23 13:10:00,88.5,88.51,88.49,88.51,7400.0,36.8301,36.8343,36.826,36.8343,7400.0
2010-03-23 13:20:00,88.52,88.54,88.5,88.54,13000.0,36.8384,36.8468,36.8301,36.8468,13000.0
2010-03-23 13:30:00,88.53,88.56,88.52,88.55,13400.0,36.8426,36.8551,36.8384,36.8509,13400.0
2010-03-23 13:40:00,88.56,88.56,88.52,88.53,44300.0,36.8551,36.8551,36.8384,36.8426,44300.0
2010-03-23 13:50:00,88.53,88.57,88.51,88.52,34700.0,36.8426,36.8592,36.8343,36.8384,34700.0
2010-03-23 14:00:00,88.53,88.56,88.51,88.52,18500.0,36.8426,36.8551,36.8343,36.8384,18500.0
2010-03-23 14:10:00,88.53,88.53,88.51,88.51,8500.0,36.8426,36.8426,36.8343,36.8343,8500.0
2010-03-23 14:20:00,88.52,88.52,88.47,88.5,11000.0,36.8384,36.8384,36.8176,36.8301,11000.0
2010-03-23 14:30:00,88.5,88.54,88.48,88.5,16000.0,36.8301,36.8468,36.8218,36.8301,16000.0
2010-03-23 14:40:00,88.5,88.54,88.49,88.51,6300.0,36.8301,36.8468,36.826,36.8343,6300.0
2010-03-23 14:50:00,88.52,88.55,88.51,88.54,12400.0,36.8384,36.8509,36.8343,36.8468,12400.0
2010-03-23 15:00:00,88.53,88.55,88.52,88.54,10200.0,36.8426,36.8509,36.8384,36.8468,10200.0
2010-03-23 15:10:00,88.53,88.6,88.52,88.52,21500.0,36.8426,36.8717,36.8384,36.8384,21500.0
2010-03-23 15:20:00,88.51,88.52,88.48,88.51,11700.0,36.8343,36.8384,36.8218,36.8343,11700.0
2010-03-23 15:30:00,88.51,88.56,88.51,88.53,21600.0,36.8343,36.8551,36.8343,36.8426,21600.0
2010-03-23 15:40:00,88.53,88.54,88.43,88.51,30300.0,36.8426,36.8468,36.801,36.8343,30300.0
2010-03-23 15:50:00,88.5,88.53,88.48,88.51,23600.0,36.8301,36.8426,36.8218,36.8343,23600.0
2010-03-24 09:30:00,88.48,88.48,88.38,88.44,30600.0,36.8218,36.8218,36.7802,36.8051,30600.0
2010-03-24 09:40:00,88.45,88.48,88.43,88.46,14600.0,36.8093,36.8218,36.801,36.8135,14600.0
2010-03-24 09:50:00,88.45,88.48,88.43,88.45,15200.0,36.8093,36.8218,36.801,36.8093,15200.0
2010-03-24 10:00:00,88.44,88.44,88.35,88.42,15200.0,36.8051,36.8051,36.7677,36.7968,15200.0
2010-03-24 10:10:00,88.44,88.46,88.44,88.46,25400.0,36.8051,36.8135,36.8051,36.8135,25400.0
2010-03-24 10:20:00,88.46,88.46,88.42,88.42,9100.0,36.8135,36.8135,36.7968,36.7968,9100.0
2010-03-24 10:30:00,88.42,88.49,88.4,88.47,9600.0,36.7968,36.826,36.7885,36.8176,9600.0
2010-03-24 10:40:00,88.47,88.51,88.46,88.51,9700.0,36.8176,36.8343,36.8135,36.8343,9700.0
2010-03-24 10:50:00,88.51,88.51,88.47,88.51,6300.0,36.8343,36.8343,36.8176,36.8343,6300.0
2010-03-24 11:00:00,88.51,88.51,88.48,88.5,13700.0,36.8343,36.8343,36.8218,36.8301,13700.0
2010-03-24 11:10:00,88.51,88.52,88.48,88.49,20100.0,36.8343,36.8384,36.8218,36.826,20100.0
2010-03-24 11:20:00,88.49,88.57,88.49,88.51,15400.0,36.826,36.8592,36.826,36.8343,15400.0
2010-03-24 11:30:00,88.51,88.52,88.49,88.5,9100.0,36.8343,36.8384,36.826,36.8301,9100.0
2010-03-24 11:40:00,88.51,88.51,88.5,88.51,8500.0,36.8343,36.8343,36.8301,36.8343,8500.0
2010-03-24 11:50:00,88.5,88.51,88.5,88.51,9500.0,36.8301,36.8343,36.8301,36.8343,9500.0
2010-03-24 12:00:00,88.53,88.59,88.53,88.55,8500.0,36.8426,36.8676,36.8426,36.8509,8500.0
2010-03-24 12:10:00,88.56,88.59,88.55,88.56,6200.0,36.8551,36.8676,36.8509,36.8551,6200.0
2010-03-24 12:20:00,88.54,88.56,88.53,88.55,7000.0,36.8468,36.8551,36.8426,36.8509,7000.0
2010-03-24 12:30:00,88.55,88.56,88.54,88.55,4100.0,36.8509,36.8551,36.8468,36.8509,4100.0
2010-03-24 12:40:00,88.54,88.57,88.54,88.56,5600.0,36.8468,36.8592,36.8468,36.8551,5600.0
2010-03-24 12:50:00,88.55,88.56,88.55,88.56,2500.0,36.8509,36.8551,36.8509,36.8551,2500.0
2010-03-24 13:00:00,88.56,88.56,88.52,88.54,7600.0,36.8551,36.8551,36.8384,36.8468,7600.0
2010-03-24 13:10:00,88.54,88.55,88.5,88.51,4000.0,36.8468,36.8509,36.8301,36.8343,4000.0
2010-03-24 13:20:00,88.52,88.52,88.49,88.51,9700.0,36.8384,36.8384,36.826,36.8343,9700.0
2010-03-24 13:30:00,88.51,88.51,88.43,88.45,15900.0,36.8343,36.8343,36.801,36.8093,15900.0
2010-03-24 13:40:00,88.45,88.46,88.44,88.44,4400.0,36.8093,36.8135,36.8051,36.8051,4400.0
2010-03-24 13:50:00,88.45,88.45,88.39,88.41,7000.0,36.8093,36.8093,36.7843,36.7927,7000.0
2010-03-24 14:00:00,88.42,88.42,88.4,88.41,2400.0,36.7968,36.7968,36.7885,36.7927,2400.0
2010-03-24 14:10:00,88.41,88.46,88.41,88.43,5500.0,36.7927,36.8135,36.7927,36.801,5500.0
2010-03-24 14:20:00,88.41,88.41,88.36,88.37,11400.0,36.7927,36.7927,36.7719,36.776,11400.0
2010-03-24 14:30:00,88.36,88.41,88.35,88.36,21100.0,36.7719,36.7927,36.7677,36.7719,21100.0
2010-03-24 14:40:00,88.37,88.39,88.36,88.39,5300.0,36.776,36.7843,36.7719,36.7843,5300.0
2010-03-24 14:50:00,88.39,88.4,88.39,88.4,4100.0,36.7843,36.7885,36.7843,36.7885,4100.0
2010-03-24 15:00:00,88.4,88.43,88.39,88.41,4600.0,36.7885,36.801,36.7843,36.7927,4600.0
2010-03-24 15:10:00,88.41,88.42,88.39,88.41,2900.0,36.7927,36.7968,36.7843,36.7927,2900.0
2010-03-24 15:20:00,88.41,88.47,88.39,88.45,12900.0,36.7927,36.8176,36.7843,36.8093,12900.0
2010-03-24 15:30:00,88.45,88.49,88.45,88.48,6900.0,36.8093,36.826,36.8093,36.8218,6900.0
2010-03-24 15:40:00,88.48,88.48,88.44,88.45,12700.0,36.8218,36.8218,36.8051,36.8093,12700.0
2010-03-24 15:50:00,88.45,88.46,88.41,88.45,21700.0,36.8093,36.8135,36.7927,36.8093,21700.0
2010-03-25 09:30:00,88.64,88.67,88.55,88.59,16100.0,36.8884,36.9009,36.8509,36.8676,16100.0
2010-03-25 09:40:00,88.6,88.6,88.56,88.58,8500.0,36.8717,36.8717,36.8551,36.8634,8500.0
2010-03-25 09:50:00,88.6,88.61,88.58,88.58,8300.0,36.8717,36.8759,36.8634,36.8634,8300.0
2010-03-25 10:00:00,88.59,88.6,88.53,88.53,17100.0,36.8676,36.8717,36.8426,36.8426,17100.0
2010-03-25 10:10:00,88.53,88.56,88.52,88.54,21300.0,36.8426,36.8551,36.8384,36.8468,21300.0
2010-03-25 10:20:00,88.52,88.54,88.51,88.51,6500.0,36.8384,36.8468,36.8343,36.8343,6500.0
2010-03-25 10:30:00,88.51,88.56,88.51,88.56,11000.0,36.8343,36.8551,36.8343,36.8551,11000.0
2010-03-25 10:40:00,88.55,88.62,88.54,88.6,17900.0,36.8509,36.8801,36.8468,36.8717,17900.0
2010-03-25 10:50:00,88.59,88.62,88.56,88.57,9000.0,36.8676,36.8801,36.8551,36.8592,9000.0
2010-03-25 11:00:00,88.57,88.62,88.56,88.58,13200.0,36.8592,36.8801,36.8551,36.8634,13200.0
2010-03-25 11:10:00,88.58,88.69,88.58,88.65,36600.0,36.8634,36.9092,36.8634,36.8925,36600.0
2010-03-25 11:20:00,88.65,88.72,88.64,88.65,38200.0,36.8925,36.9217,36.8884,36.8925,38200.0
2010-03-25 11:30:00,88.65,88.67,88.65,88.65,15900.0,36.8925,36.9009,36.8925,36.8925,15900.0
2010-03-25 11:40:00,88.65,88.66,88.63,88.65,15800.0,36.8925,36.8967,36.8842,36.8925,15800.0
2010-03-25 11:50:00,88.66,88.66,88.65,88.66,20900.0,36.8967,36.8967,36.8925,36.8967,20900.0
2010-03-25 12:00:00,88.65,88.66,88.65,88.65,18500.0,36.8925,36.8967,36.8925,36.8925,18500.0
2010-03-25 12:10:00,88.65,88.68,88.59,88.66,250000.0,36.8925,36.905,36.8676,36.8967,250000.0
2010-03-25 12:20:00,88.66,88.72,88.63,88.68,19700.0,36.8967,36.9217,36.8842,36.905,19700.0
2010-03-25 12:30:00,88.68,88.7,88.67,88.69,10000.0,36.905,36.9133,36.9009,36.9092,10000.0
2010-03-25 12:40:00,88.7,88.72,88.69,88.7,40900.0,36.9133,36.9217,36.9092,36.9133,40900.0
2010-03-25 12:50:00,88.7,88.72,88.69,88.69,16000.0,36.9133,36.9217,36.9092,36.9092,16000.0
2010-03-25 13:00:00,88.69,88.71,88.69,88.7,27400.0,36.9092,36.9175,36.9092,36.9133,27400.0
2010-03-25 13:10:00,88.7,88.71,88.69,88.69,9500.0,36.9133,36.9175,36.9092,36.9092,9500.0
2010-03-25 13:20:00,88.69,88.72,88.69,88.72,7400.0,36.9092,36.9217,36.9092,36.9217,7400.0
2010-03-25 13:30:00,88.71,88.72,88.69,88.7,4600.0,36.9175,36.9217,36.9092,36.9133,4600.0
2010-03-25 13:40:00,88.69,88.81,88.68,88.73,48300.0,36.9092,36.9591,36.905,36.9258,48300.0
2010-03-25 13:50:00,88.73,88.79,88.66,88.69,38600.0,36.9258,36.9508,36.8967,36.9092,38600.0
2010-03-25 14:00:00,88.7,88.75,88.68,88.73,12700.0,36.9133,36.9342,36.905,36.9258,12700.0
2010-03-25 14:10:00,88.71,88.73,88.7,88.73,3200.0,36.9175,36.9258,36.9133,36.9258,3200.0
2010-03-25 14:20:00,88.73,88.76,88.69,88.75,15700.0,36.9258,36.9383,36.9092,36.9342,15700.0
2010-03-25 14:30:00,88.74,88.75,88.68,88.71,16200.0,36.93,36.9342,36.905,36.9175,16200.0
2010-03-25 14:40:00,88.69,88.73,88.68,88.68,37700.0,36.9092,36.9258,36.905,36.905,37700.0
2010-03-25 14:50:00,88.7,88.71,88.68,88.69,11000.0,36.9133,36.9175,36.905,36.9092,11000.0
2010-03-25 15:00:00,88.69,88.69,88.68,88.68,18900.0,36.9092,36.9092,36.905,36.905,18900.0
2010-03-25 15:10:00,88.68,88.69,88.67,88.68,19400.0,36.905,36.9092,36.9009,36.905,19400.0
2010-03-25 15:20:00,88.68,88.72,88.67,88.72,11300.0,36.905,36.9217,36.9009,36.9217,11300.0
2010-03-25 15:30:00,88.7,88.72,88.67,88.67,16000.0,36.9133,36.9217,36.9009,36.9009,16000.0
2010-03-25 15:40:00,88.67,88.68,88.64,88.65,33100.0,36.9009,36.905,36.8884,36.8925,33100.0
2010-03-25 15:50:00,88.65,88.66,88.62,88.66,29400.0,36.8925,36.8967,36.8801,36.8967,29400.0
2010-03-26 09:30:00,88.62,88.68,88.58,88.63,24800.0,36.8801,36.905,36.8634,36.8842,24800.0
2010-03-26 09:40:00,88.63,88.69,88.63,88.69,35000.0,36.8842,36.9092,36.8842,36.9092,35000.0
2010-03-26 09:50:00,88.68,88.69,88.67,88.68,6700.0,36.905,36.9092,36.9009,36.905,6700.0
2010-03-26 10:00:00,88.69,88.7,88.68,88.69,14100.0,36.9092,36.9133,36.905,36.9092,14100.0
2010-03-26 10:10:00,88.68,88.69,88.66,88.69,10900.0,36.905,36.9092,36.8967,36.9092,10900.0
2010-03-26 10:20:00,88.69,88.69,88.64,88.68,57800.0,36.9092,36.9092,36.8884,36.905,57800.0
2010-03-26 10:30:00,88.68,88.68,88.6,88.65,68200.0,36.905,36.905,36.8717,36.8925,68200.0
2010-03-26 10:40:00,88.65,88.65,88.64,88.65,5300.0,36.8925,36.8925,36.8884,36.8925,5300.0
2010-03-26 10:50:00,88.65,88.68,88.64,88.65,58400.0,36.8925,36.905,36.8884,36.8925,58400.0
2010-03-26 11:00:00,88.65,88.66,88.64,88.64,18700.0,36.8925,36.8967,36.8884,36.8884,18700.0
2010-03-26 11:10:00,88.64,88.64,88.5,88.52,59800.0,36.8884,36.8884,36.8301,36.8384,59800.0
2010-03-26 11:20:00,88.52,88.6,88.52,88.59,8400.0,36.8384,36.8717,36.8384,36.8676,8400.0
2010-03-26 11:30:00,88.6,88.62,88.58,88.59,6000.0,36.8717,36.8801,36.8634,36.8676,6000.0
2010-03-26 11:40:00,88.6,88.64,88.6,88.63,10100.0,36.8717,36.8884,36.8717,36.8842,10100.0
2010-03-26 11:50:00,88.63,88.64,88.57,88.57,22300.0,36.8842,36.8884,36.8592,36.8592,22300.0
2010-03-26 12:00:00,88.58,88.66,88.58,88.63,73100.0,36.8634,36.8967,36.8634,36.8842,73100.0
2010-03-26 12:10:00,88.62,88.64,88.6,88.63,9200.0,36.8801,36.8884,36.8717,36.8842,9200.0
2010-03-26 12:20:00,88.63,88.64,88.58,88.62,13400.0,36.8842,36.8884,36.8634,36.8801,13400.0
2010-03-26 12:30:00,88.62,88.63,88.6,88.61,12900.0,36.8801,36.8842,36.8717,36.8759,12900.0
2010-03-26 12:40:00,88.62,88.62,88.59,88.59,21800.0,36.8801,36.8801,36.8676,36.8676,21800.0
2010-03-26 12:50:00,88.58,88.6,88.53,88.55,24700.0,36.8634,36.8717,36.8426,36.8509,24700.0
2010-03-26 13:00:00,88.57,88.59,88.5,88.57,30600.0,36.8592,36.8676,36.8301,36.8592,30600.0
2010-03-26 13:10:00,88.55,88.55,88.5,88.52,24200.0,36.8509,36.8509,36.8301,36.8384,24200.0
2010-03-26 13:20:00,88.53,88.55,88.52,88.54,10000.0,36.8426,36.8509,36.8384,36.8468,10000.0
2010-03-26 13:30:00,88.57,88.57,88.53,88.55,16200.0,36.8592,36.8592,36.8426,36.8509,16200.0
2010-03-26 13:40:00,88.55,88.61,88.55,88.61,38600.0,36.8509,36.8759,36.8509,36.8759,38600.0
2010-03-26 13:50:00,88.61,88.62,88.58,88.58,143100.0,36.8759,36.8801,36.8634,36.8634,143100.0
2010-03-26 14:00:00,88.58,88.63,88.57,88.61,36400.0,36.8634,36.8842,36.8592,36.8759,36400.0
2010-03-26 14:10:00,88.62,88.63,88.6,88.61,16500.0,36.8801,36.8842,36.8717,36.8759,16500.0
2010-03-26 14:20:00,88.61,88.63,88.6,88.63,25300.0,36.8759,36.8842,36.8717,36.8842,25300.0
2010-03-26 14:30:00,88.63,88.64,88.62,88.63,19400.0,36.8842,36.8884,36.8801,36.8842,19400.0
2010-03-26 14:40:00,88.62,88.64,88.62,88.63,22200.0,36.8801,36.8884,36.8801,36.8842,22200.0
2010-03-26 14:50:00,88.63,88.64,88.63,88.64,15800.0,36.8842,36.8884,36.8842,36.8884,15800.0
2010-03-26 15:00:00,88.63,88.64,88.62,88.63,37500.0,36.8842,36.8884,36.8801,36.8842,37500.0
2010-03-26 15:10:00,88.63,88.64,88.62,88.63,51900.0,36.8842,36.8884,36.8801,36.8842,51900.0
2010-03-26 15:20:00,88.63,88.63,88.62,88.63,35000.0,36.8842,36.8842,36.8801,36.8842,35000.0
2010-03-26 15:30:00,88.63,88.63,88.62,88.62,30000.0,36.8842,36.8842,36.8801,36.8801,30000.0
2010-03-26 15:40:00,88.63,88.63,88.55,88.55,50900.0,36.8842,36.8842,36.8509,36.8509,50900.0
2010-03-26 15:50:00,88.55,88.63,88.5,88.63,121900.0,36.8509,36.8842,36.8301,36.8842,121900.0
2010-03-29 09:30:00,88.74,88.75,88.7,88.74,27400.0,36.93,36.9342,36.9133,36.93,27400.0
2010-03-29 09:40:00,88.74,88.74,88.72,88.73,4100.0,36.93,36.93,36.9217,36.9258,4100.0
2010-03-29 09:50:00,88.74,88.76,88.73,88.73,33000.0,36.93,36.9383,36.9258,36.9258,33000.0
2010-03-29 10:00:00,88.73,88.74,88.73,88.74,1900.0,36.9258,36.93,36.9258,36.93,1900.0
2010-03-29 10:10:00,88.73,88.74,88.73,88.74,6600.0,36.9258,36.93,36.9258,36.93,6600.0
2010-03-29 10:20:00,88.73,88.74,88.73,88.73,900.0,36.9258,36.93,36.9258,36.9258,900.0
2010-03-29 10:30:00,88.74,88.74,88.73,88.74,6000.0,36.93,36.93,36.9258,36.93,6000.0
2010-03-29 10:40:00,88.74,88.74,88.72,88.73,22900.0,36.93,36.93,36.9217,36.9258,22900.0
2010-03-29 10:50:00,88.73,88.73,88.72,88.72,10800.0,36.9258,36.9258,36.9217,36.9217,10800.0
2010-03-29 11:00:00,88.73,88.73,88.7,88.72,10600.0,36.9258,36.9258,36.9133,36.9217,10600.0
2010-03-29 11:10:00,88.72,88.73,88.71,88.73,3600.0,36.9217,36.9258,36.9175,36.9258,3600.0
2010-03-29 11:20:00,88.72,88.74,88.72,88.73,10800.0,36.9217,36.93,36.9217,36.9258,10800.0
2010-03-29 11:30:00,88.74,88.74,88.72,88.73,13000.0,36.93,36.93,36.9217,36.9258,13000.0
2010-03-29 11:40:00,88.74,88.74,88.73,88.74,6000.0,36.93,36.93,36.9258,36.93,6000.0
2010-03-29 11:50:00,88.73,88.74,88.73,88.74,9700.0,36.9258,36.93,36.9258,36.93,9700.0
2010-03-29 12:00:00,88.74,88.74,88.73,88.74,10700.0,36.93,36.93,36.9258,36.93,10700.0
2010-03-29 12:10:00,88.73,88.74,88.73,88.73,15900.0,36.9258,36.93,36.9258,36.9258,15900.0
2010-03-29 12:20:00,88.73,88.74,88.73,88.74,11100.0,36.9258,36.93,36.9258,36.93,11100.0
2010-03-29 12:30:00,88.74,88.74,88.73,88.74,6500.0,36.93,36.93,36.9258,36.93,6500.0
2010-03-29 12:40:00,88.74,88.74,88.73,88.74,9500.0,36.93,36.93,36.9258,36.93,9500.0
2010-03-29 12:50:00,88.74,88.74,88.73,88.74,7600.0,36.93,36.93,36.9258,36.93,7600.0
2010-03-29 13:00:00,88.74,88.74,88.73,88.73,8500.0,36.93,36.93,36.9258,36.9258,8500.0
2010-03-29 13:10:00,88.74,88.74,88.72,88.73,10400.0,36.93,36.93,36.9217,36.9258,10400.0
2010-03-29 13:20:00,88.73,88.74,88.72,88.73,11600.0,36.9258,36.93,36.9217,36.9258,11600.0
2010-03-29 13:30:00,88.74,88.74,88.72,88.73,11800.0,36.93,36.93,36.9217,36.9258,11800.0
2010-03-29 13:40:00,88.74,88.74,88.73,88.73,5000.0,36.93,36.93,36.9258,36.9258,5000.0
2010-03-29 13:50:00,88.74,88.74,88.73,88.73,10300.0,36.93,36.93,36.9258,36.9258,10300.0
2010-03-29 14:00:00,88.74,88.74,88.73,88.74,16000.0,36.93,36.93,36.9258,36.93,16000.0
2010-03-29 14:10:00,88.74,88.74,88.72,88.73,18200.0,36.93,36.93,36.9217,36.9258,18200.0
2010-03-29 14:20:00,88.73,88.73,88.72,88.73,5000.0,36.9258,36.9258,36.9217,36.9258,5000.0
2010-03-29 14:30:00,88.73,88.74,88.72,88.72,9900.0,36.9258,36.93,36.9217,36.9217,9900.0
2010-03-29 14:40:00,88.73,88.74,88.71,88.73,10900.0,36.9258,36.93,36.9175,36.9258,10900.0
2010-03-29 14:50:00,88.73,88.73,88.71,88.71,9600.0,36.9258,36.9258,36.9175,36.9175,9600.0
2010-03-29 15:00:00,88.72,88.73,88.71,88.73,9700.0,36.9217,36.9258,36.9175,36.9258,9700.0
2010-03-29 15:10:00,88.73,88.75,88.72,88.73,33300.0,36.9258,36.9342,36.9217,36.9258,33300.0
2010-03-29 15:20:00,88.74,88.74,88.73,88.74,19200.0,36.93,36.93,36.9258,36.93,19200.0
2010-03-29 15:30:00,88.74,88.75,88.73,88.74,22400.0,36.93,36.9342,36.9258,36.93,22400.0
2010-03-29 15:40:00,88.74,88.75,88.73,88.74,41600.0,36.93,36.9342,36.9258,36.93,41600.0
2010-03-29 15:50:00,88.74,88.74,88.73,88.74,32800.0,36.93,36.93,36.9258,36.93,32800.0
2010-03-30 09:30:00,88.75,88.87,88.75,88.86,28200.0,36.9342,36.9841,36.9342,36.9799,28200.0
2010-03-30 09:40:00,88.86,88.86,88.84,88.85,3500.0,36.9799,36.9799,36.9716,36.9758,3500.0
2010-03-30 09:50:00,88.85,88.87,88.84,88.85,16200.0,36.9758,36.9841,36.9716,36.9758,16200.0
2010-03-30 10:00:00,88.85,88.86,88.83,88.83,4600.0,36.9758,36.9799,36.9675,36.9675,4600.0
2010-03-30 10:10:00,88.82,88.84,88.76,88.77,19900.0,36.9633,36.9716,36.9383,36.9425,19900.0
2010-03-30 10:20:00,88.78,88.81,88.78,88.79,8400.0,36.9466,36.9591,36.9466,36.9508,8400.0
2010-03-30 10:30:00,88.79,88.79,88.76,88.76,7600.0,36.9508,36.9508,36.9383,36.9383,7600.0
2010-03-30 10:40:00,88.76,88.77,88.75,88.77,9200.0,36.9383,36.9425,36.9342,36.9425,9200.0
2010-03-30 10:50:00,88.77,88.77,88.75,88.76,8500.0,36.9425,36.9425,36.9342,36.9383,8500.0
2010-03-30 11:00:00,88.75,88.8,88.75,88.77,15100.0,36.9342,36.955,36.9342,36.9425,15100.0
2010-03-30 11:10:00,88.78,88.78,88.74,88.75,15500.0,36.9466,36.9466,36.93,36.9342,15500.0
2010-03-30 11:20:00,88.74,88.76,88.7,88.73,37200.0,36.93,36.9383,36.9133,36.9258,37200.0
2010-03-30 11:30:00,88.72,88.73,88.67,88.72,17100.0,36.9217,36.9258,36.9009,36.9217,17100.0
2010-03-30 11:40:00,88.72,88.74,88.72,88.74,4500.0,36.9217,36.93,36.9217,36.93,4500.0
2010-03-30 11:50:00,88.74,88.74,88.7,88.7,6900.0,36.93,36.93,36.9133,36.9133,6900.0
2010-03-30 12:00:00,88.68,88.73,88.68,88.71,15800.0,36.905,36.9258,36.905,36.9175,15800.0
2010-03-30 12:10:00,88.71,88.75,88.71,88.73,5500.0,36.9175,36.9342,36.9175,36.9258,5500.0
2010-03-30 12:20:00,88.72,88.74,88.71,88.71,5200.0,36.9217,36.93,36.9175,36.9175,5200.0
2010-03-30 12:30:00,88.72,88.79,88.71,88.76,20500.0,36.9217,36.9508,36.9175,36.9383,20500.0
2010-03-30 12:40:00,88.75,88.76,88.74,88.76,5900.0,36.9342,36.9383,36.93,36.9383,5900.0
2010-03-30 12:50:00,88.75,88.77,88.75,88.76,5600.0,36.9342,36.9425,36.9342,36.9383,5600.0
2010-03-30 13:00:00,88.76,88.76,88.74,88.75,4600.0,36.9383,36.9383,36.93,36.9342,4600.0
2010-03-30 13:10:00,88.75,88.77,88.74,88.76,6000.0,36.9342,36.9425,36.93,36.9383,6000.0
2010-03-30 13:20:00,88.75,88.76,88.68,88.68,13100.0,36.9342,36.9383,36.905,36.905,13100.0
2010-03-30 13:30:00,88.68,88.7,88.65,88.67,14700.0,36.905,36.9133,36.8925,36.9009,14700.0
2010-03-30 13:40:00,88.68,88.69,88.67,88.67,11500.0,36.905,36.9092,36.9009,36.9009,11500.0
2010-03-30 13:50:00,88.67,88.68,88.66,88.67,5800.0,36.9009,36.905,36.8967,36.9009,5800.0
2010-03-30 14:00:00,88.65,88.67,88.65,88.65,16100.0,36.8925,36.9009,36.8925,36.8925,16100.0
2010-03-30 14:10:00,88.65,88.66,88.62,88.62,13100.0,36.8925,36.8967,36.8801,36.8801,13100.0
2010-03-30 14:20:00,88.62,88.63,88.61,88.61,12900.0,36.8801,36.8842,36.8759,36.8759,12900.0
2010-03-30 14:30:00,88.63,88.69,88.62,88.63,21900.0,36.8842,36.9092,36.8801,36.8842,21900.0
2010-03-30 14:40:00,88.63,88.65,88.63,88.64,15300.0,36.8842,36.8925,36.8842,36.8884,15300.0
2010-03-30 14:50:00,88.63,88.64,88.6,88.6,19100.0,36.8842,36.8884,36.8717,36.8717,19100.0
2010-03-30 15:00:00,88.6,88.61,88.56,88.57,18400.0,36.8717,36.8759,36.8551,36.8592,18400.0
2010-03-30 15:10:00,88.57,88.59,88.56,88.56,25700.0,36.8592,36.8676,36.8551,36.8551,25700.0
2010-03-30 15:20:00,88.56,88.66,88.56,88.64,34600.0,36.8551,36.8967,36.8551,36.8884,34600.0
2010-03-30 15:30:00,88.64,88.65,88.61,88.63,23900.0,36.8884,36.8925,36.8759,36.8842,23900.0
2010-03-30 15:40:00,88.63,88.64,88.56,88.6,26000.0,36.8842,36.8884,36.8551,36.8717,26000.0
2010-03-30 15:50:00,88.59,88.64,88.57,88.62,36100.0,36.8676,36.8884,36.8592,36.8801,36100.0
2010-03-31 09:30:00,88.57,88.6,88.4,88.46,27400.0,36.8592,36.8717,36.7885,36.8135,27400.0
2010-03-31 09:40:00,88.46,88.46,88.3,88.3,18400.0,36.8135,36.8135,36.7469,36.7469,18400.0
2010-03-31 09:50:00,88.33,88.35,88.28,88.31,12600.0,36.7594,36.7677,36.7386,36.751,12600.0
2010-03-31 10:00:00,88.3,88.42,88.2,88.21,45000.0,36.7469,36.7968,36.7053,36.7094,45000.0
2010-03-31 10:10:00,88.21,88.33,87.81,87.82,218300.0,36.7094,36.7594,36.543,36.5471,218300.0
2010-03-31 10:20:00,87.83,88.44,87.81,88.07,99500.0,36.5513,36.8051,36.543,36.6512,99500.0
2010-03-31 10:30:00,88.08,88.15,88.02,88.14,24700.0,36.6553,36.6845,36.6304,36.6803,24700.0
2010-03-31 10:40:00,88.14,88.24,88.11,88.11,31200.0,36.6803,36.7219,36.6678,36.6678,31200.0
2010-03-31 10:50:00,88.1,88.14,88.03,88.07,21900.0,36.6637,36.6803,36.6345,36.6512,21900.0
2010-03-31 11:00:00,88.07,88.12,88.03,88.1,19300.0,36.6512,36.672,36.6345,36.6637,19300.0
2010-03-31 11:10:00,88.1,88.14,88.09,88.1,10300.0,36.6637,36.6803,36.6595,36.6637,10300.0
2010-03-31 11:20:00,88.1,88.14,88.05,88.05,16500.0,36.6637,36.6803,36.6428,36.6428,16500.0
2010-03-31 11:30:00,88.04,88.05,88.0,88.02,17600.0,36.6387,36.6428,36.622,36.6304,17600.0
2010-03-31 11:40:00,88.02,88.03,88.0,88.03,12200.0,36.6304,36.6345,36.622,36.6345,12200.0
2010-03-31 11:50:00,88.03,88.03,88.0,88.03,8100.0,36.6345,36.6345,36.622,36.6345,8100.0
2010-03-31 12:00:00,88.02,88.03,88.02,88.03,8400.0,36.6304,36.6345,36.6304,36.6345,8400.0
2010-03-31 12:10:00,88.04,88.09,88.03,88.09,9700.0,36.6387,36.6595,36.6345,36.6595,9700.0
2010-03-31 12:20:00,88.1,88.1,88.01,88.01,8500.0,36.6637,36.6637,36.6262,36.6262,8500.0
2010-03-31 12:30:00,88.01,88.07,88.01,88.07,9200.0,36.6262,36.6512,36.6262,36.6512,9200.0
2010-03-31 12:40:00,88.07,88.11,88.07,88.07,20500.0,36.6512,36.6678,36.6512,36.6512,20500.0
2010-03-31 12:50:00,88.08,88.09,88.07,88.08,2400.0,36.6553,36.6595,36.6512,36.6553,2400.0
2010-03-31 13:00:00,88.09,88.14,88.07,88.09,27900.0,36.6595,36.6803,36.6512,36.6595,27900.0
2010-03-31 13:10:00,88.08,88.08,88.06,88.06,6900.0,36.6553,36.6553,36.647,36.647,6900.0
2010-03-31 13:20:00,88.07,88.09,88.06,88.07,6800.0,36.6512,36.6595,36.647,36.6512,6800.0
2010-03-31 13:30:00,88.09,88.09,88.06,88.07,6600.0,36.6595,36.6595,36.647,36.6512,6600.0
2010-03-31 13:40:00,88.08,88.09,88.07,88.08,3500.0,36.6553,36.6595,36.6512,36.6553,3500.0
2010-03-31 13:50:00,88.09,88.09,88.04,88.06,20700.0,36.6595,36.6595,36.6387,36.647,20700.0
2010-03-31 14:00:00,88.05,88.07,88.03,88.05,10900.0,36.6428,36.6512,36.6345,36.6428,10900.0
2010-03-31 14:10:00,88.05,88.06,88.03,88.04,16300.0,36.6428,36.647,36.6345,36.6387,16300.0
2010-03-31 14:20:00,88.04,88.05,88.03,88.04,23600.0,36.6387,36.6428,36.6345,36.6387,23600.0
2010-03-31 14:30:00,88.03,88.04,88.02,88.03,30800.0,36.6345,36.6387,36.6304,36.6345,30800.0
2010-03-31 14:40:00,88.03,88.03,88.02,88.03,7200.0,36.6345,36.6345,36.6304,36.6345,7200.0
2010-03-31 14:50:00,88.03,88.03,88.02,88.02,7600.0,36.6345,36.6345,36.6304,36.6304,7600.0
2010-03-31 15:00:00,88.02,88.03,88.0,88.02,29700.0,36.6304,36.6345,36.622,36.6304,29700.0
2010-03-31 15:10:00,88.0,88.03,88.0,88.02,54900.0,36.622,36.6345,36.622,36.6304,54900.0
2010-03-31 15:20:00,88.03,88.04,88.02,88.04,17800.0,36.6345,36.6387,36.6304,36.6387,17800.0
2010-03-31 15:30:00,88.03,88.06,88.03,88.05,33800.0,36.6345,36.647,36.6345,36.6428,33800.0
2010-03-31 15:40:00,88.05,88.11,88.05,88.1,24200.0,36.6428,36.6678,36.6428,36.6637,24200.0
2010-03-31 15:50:00,88.1,88.37,88.1,88.36,124100.0,36.6637,36.776,36.6637,36.7719,124100.0
2010-04-01 09:30:00,87.82,87.9,87.78,87.86,84600.0,36.8219,36.8554,36.8051,36.8386,84600.0
2010-04-01 09:40:00,87.87,87.94,87.81,87.81,25300.0,36.8428,36.8722,36.8177,36.8177,25300.0
2010-04-01 09:50:00,87.83,87.9,87.82,87.9,6300.0,36.8261,36.8554,36.8219,36.8554,6300.0
2010-04-01 10:00:00,87.89,87.9,87.85,87.9,9900.0,36.8512,36.8554,36.8345,36.8554,9900.0
2010-04-01 10:10:00,87.89,87.91,87.83,87.83,14200.0,36.8512,36.8596,36.8261,36.8261,14200.0
2010-04-01 10:20:00,87.83,87.89,87.83,87.83,10500.0,36.8261,36.8512,36.8261,36.8261,10500.0
2010-04-01 10:30:00,87.83,87.83,87.82,87.82,8300.0,36.8261,36.8261,36.8219,36.8219,8300.0
2010-04-01 10:40:00,87.82,87.87,87.82,87.85,12500.0,36.8219,36.8428,36.8219,36.8345,12500.0
2010-04-01 10:50:00,87.86,87.89,87.86,87.88,9100.0,36.8386,36.8512,36.8386,36.847,9100.0
2010-04-01 11:00:00,87.89,87.89,87.88,87.89,6900.0,36.8512,36.8512,36.847,36.8512,6900.0
2010-04-01 11:10:00,87.89,87.91,87.88,87.91,10200.0,36.8512,36.8596,36.847,36.8596,10200.0
2010-04-01 11:20:00,87.9,87.97,87.9,87.97,30200.0,36.8554,36.8848,36.8554,36.8848,30200.0
2010-04-01 11:30:00,87.96,87.97,87.94,87.95,17900.0,36.8806,36.8848,36.8722,36.8764,17900.0
2010-04-01 11:40:00,87.95,87.97,87.95,87.96,16100.0,36.8764,36.8848,36.8764,36.8806,16100.0
2010-04-01 11:50:00,87.97,87.97,87.96,87.96,10700.0,36.8848,36.8848,36.8806,36.8806,10700.0
2010-04-01 12:00:00,87.97,87.99,87.96,87.98,16700.0,36.8848,36.8932,36.8806,36.889,16700.0
2010-04-01 12:10:00,87.99,88.0,87.98,87.99,6600.0,36.8932,36.8973,36.889,36.8932,6600.0
2010-04-01 12:20:00,87.99,87.99,87.96,87.96,6100.0,36.8932,36.8932,36.8806,36.8806,6100.0
2010-04-01 12:30:00,87.96,87.96,87.9,87.91,11500.0,36.8806,36.8806,36.8554,36.8596,11500.0
2010-04-01 12:40:00,87.91,87.92,87.89,87.9,13300.0,36.8596,36.8638,36.8512,36.8554,13300.0
2010-04-01 12:50:00,87.9,87.9,87.89,87.9,11300.0,36.8554,36.8554,36.8512,36.8554,11300.0
2010-04-01 13:00:00,87.9,87.9,87.88,87.89,11600.0,36.8554,36.8554,36.847,36.8512,11600.0
2010-04-01 13:10:00,87.89,87.9,87.89,87.89,5600.0,36.8512,36.8554,36.8512,36.8512,5600.0
2010-04-01 13:20:00,87.89,87.9,87.89,87.9,6600.0,36.8512,36.8554,36.8512,36.8554,6600.0
2010-04-01 13:30:00,87.9,87.9,87.89,87.9,13900.0,36.8554,36.8554,36.8512,36.8554,13900.0
2010-04-01 13:40:00,87.9,87.9,87.89,87.9,9900.0,36.8554,36.8554,36.8512,36.8554,9900.0
2010-04-01 13:50:00,87.9,87.9,87.88,87.89,47000.0,36.8554,36.8554,36.847,36.8512,47000.0
2010-04-01 14:00:00,87.89,87.91,87.89,87.9,67100.0,36.8512,36.8596,36.8512,36.8554,67100.0
2010-04-01 14:10:00,87.91,87.93,87.9,87.92,9200.0,36.8596,36.868,36.8554,36.8638,9200.0
2010-04-01 14:20:00,87.92,87.92,87.9,87.91,14400.0,36.8638,36.8638,36.8554,36.8596,14400.0
2010-04-01 14:30:00,87.92,87.93,87.91,87.92,20500.0,36.8638,36.868,36.8596,36.8638,20500.0
2010-04-01 14:40:00,87.92,87.92,87.91,87.91,9600.0,36.8638,36.8638,36.8596,36.8596,9600.0
2010-04-01 14:50:00,87.92,87.92,87.88,87.89,22400.0,36.8638,36.8638,36.847,36.8512,22400.0
2010-04-01 15:00:00,87.89,87.89,87.87,87.89,19500.0,36.8512,36.8512,36.8428,36.8512,19500.0
2010-04-01 15:10:00,87.89,87.9,87.88,87.89,35700.0,36.8512,36.8554,36.847,36.8512,35700.0
2010-04-01 15:20:00,87.89,87.91,87.89,87.9,51400.0,36.8512,36.8596,36.8512,36.8554,51400.0
2010-04-01 15:30:00,87.91,87.91,87.9,87.9,6700.0,36.8596,36.8596,36.8554,36.8554,6700.0
2010-04-01 15:40:00,87.9,87.9,87.86,87.87,12000.0,36.8554,36.8554,36.8386,36.8428,12000.0
2010-04-01 15:50:00,87.86,87.9,87.86,87.87,40000.0,36.8386,36.8554,36.8386,36.8428,40000.0
2010-04-05 09:30:00,87.65,87.98,87.65,87.66,27800.0,36.7506,36.889,36.7506,36.7548,27800.0
2010-04-05 09:40:00,87.68,87.74,87.61,87.65,21900.0,36.7632,36.7883,36.7338,36.7506,21900.0
2010-04-05 09:50:00,87.65,87.67,87.65,87.66,10700.0,36.7506,36.759,36.7506,36.7548,10700.0
2010-04-05 10:00:00,87.69,87.72,87.55,87.57,77000.0,36.7674,36.7799,36.7087,36.717,77000.0
2010-04-05 10:10:00,87.56,87.58,87.48,87.49,38500.0,36.7129,36.7212,36.6793,36.6835,38500.0
2010-04-05 10:20:00,87.49,87.51,87.49,87.5,28600.0,36.6835,36.6919,36.6835,36.6877,28600.0
2010-04-05 10:30:00,87.5,87.56,87.49,87.51,102600.0,36.6877,36.7129,36.6835,36.6919,102600.0
2010-04-05 10:40:00,87.5,87.51,87.49,87.49,10900.0,36.6877,36.6919,36.6835,36.6835,10900.0
2010-04-05 10:50:00,87.5,87.51,87.46,87.47,28200.0,36.6877,36.6919,36.6709,36.6751,28200.0
2010-04-05 11:00:00,87.48,87.49,87.46,87.48,17500.0,36.6793,36.6835,36.6709,36.6793,17500.0
2010-04-05 11:10:00,87.47,87.53,87.44,87.46,34200.0,36.6751,36.7003,36.6625,36.6709,34200.0
2010-04-05 11:20:00,87.46,87.47,87.45,87.46,10000.0,36.6709,36.6751,36.6667,36.6709,10000.0
2010-04-05 11:30:00,87.46,87.46,87.45,87.45,6400.0,36.6709,36.6709,36.6667,36.6667,6400.0
2010-04-05 11:40:00,87.45,87.46,87.44,87.44,21100.0,36.6667,36.6709,36.6625,36.6625,21100.0
2010-04-05 11:50:00,87.44,87.45,87.43,87.44,10600.0,36.6625,36.6667,36.6583,36.6625,10600.0
2010-04-05 12:00:00,87.43,87.45,87.43,87.45,18700.0,36.6583,36.6667,36.6583,36.6667,18700.0
2010-04-05 12:10:00,87.43,87.48,87.43,87.48,9100.0,36.6583,36.6793,36.6583,36.6793,9100.0
2010-04-05 12:20:00,87.47,87.48,87.45,87.46,12800.0,36.6751,36.6793,36.6667,36.6709,12800.0
2010-04-05 12:30:00,87.45,87.51,87.43,87.48,15200.0,36.6667,36.6919,36.6583,36.6793,15200.0
2010-04-05 12:40:00,87.48,87.5,87.45,87.49,9300.0,36.6793,36.6877,36.6667,36.6835,9300.0
2010-04-05 12:50:00,87.48,87.51,87.46,87.47,12800.0,36.6793,36.6919,36.6709,36.6751,12800.0
2010-04-05 13:00:00,87.48,87.54,87.43,87.45,34500.0,36.6793,36.7045,36.6583,36.6667,34500.0
2010-04-05 13:10:00,87.46,87.46,87.43,87.43,27400.0,36.6709,36.6709,36.6583,36.6583,27400.0
2010-04-05 13:20:00,87.44,87.51,87.43,87.51,17900.0,36.6625,36.6919,36.6583,36.6919,17900.0
2010-04-05 13:30:00,87.51,87.51,87.47,87.48,8100.0,36.6919,36.6919,36.6751,36.6793,8100.0
2010-04-05 13:40:00,87.47,87.49,87.47,87.48,7600.0,36.6751,36.6835,36.6751,36.6793,7600.0
2010-04-05 13:50:00,87.48,87.49,87.47,87.47,12300.0,36.6793,36.6835,36.6751,36.6751,12300.0
2010-04-05 14:00:00,87.47,87.51,87.46,87.46,52900.0,36.6751,36.6919,36.6709,36.6709,52900.0
2010-04-05 14:10:00,87.46,87.52,87.41,87.43,39800.0,36.6709,36.6961,36.65,36.6583,39800.0
2010-04-05 14:20:00,87.43,87.44,87.43,87.43,16500.0,36.6583,36.6625,36.6583,36.6583,16500.0
2010-04-05 14:30:00,87.43,87.48,87.43,87.47,8200.0,36.6583,36.6793,36.6583,36.6751,8200.0
2010-04-05 14:40:00,87.46,87.5,87.44,87.46,13600.0,36.6709,36.6877,36.6625,36.6709,13600.0
2010-04-05 14:50:00,87.46,87.49,87.46,87.47,15600.0,36.6709,36.6835,36.6709,36.6751,15600.0
2010-04-05 15:00:00,87.47,87.5,87.46,87.48,17400.0,36.6751,36.6877,36.6709,36.6793,17400.0
2010-04-05 15:10:00,87.47,87.48,87.46,87.46,7200.0,36.6751,36.6793,36.6709,36.6709,7200.0
2010-04-05 15:20:00,87.46,87.49,87.45,87.46,23800.0,36.6709,36.6835,36.6667,36.6709,23800.0
2010-04-05 15:30:00,87.47,87.49,87.43,87.47,39100.0,36.6751,36.6835,36.6583,36.6751,39100.0
2010-04-05 15:40:00,87.46,87.5,87.46,87.49,12300.0,36.6709,36.6877,36.6709,36.6835,12300.0
2010-04-05 15:50:00,87.47,87.5,87.47,87.47,15900.0,36.6751,36.6877,36.6751,36.6751,15900.0
2010-04-06 09:30:00,87.51,87.58,87.46,87.52,41000.0,36.6919,36.7212,36.6709,36.6961,41000.0
2010-04-06 09:40:00,87.52,87.52,87.45,87.47,10900.0,36.6961,36.6961,36.6667,36.6751,10900.0
2010-04-06 09:50:00,87.47,87.54,87.46,87.54,16100.0,36.6751,36.7045,36.6709,36.7045,16100.0
2010-04-06 10:00:00,87.54,87.65,87.54,87.65,17200.0,36.7045,36.7506,36.7045,36.7506,17200.0
2010-04-06 10:10:00,87.64,87.79,87.64,87.74,16600.0,36.7464,36.8093,36.7464,36.7883,16600.0
2010-04-06 10:20:00,87.74,87.78,87.73,87.77,24200.0,36.7883,36.8051,36.7841,36.8009,24200.0
2010-04-06 10:30:00,87.76,87.77,87.72,87.76,10800.0,36.7967,36.8009,36.7799,36.7967,10800.0
2010-04-06 10:40:00,87.76,87.87,87.76,87.8,21800.0,36.7967,36.8428,36.7967,36.8135,21800.0
2010-04-06 10:50:00,87.82,87.86,87.77,87.82,29600.0,36.8219,36.8386,36.8009,36.8219,29600.0
2010-04-06 11:00:00,87.83,87.84,87.7,87.71,19200.0,36.8261,36.8303,36.7716,36.7757,19200.0
2010-04-06 11:10:00,87.71,87.74,87.71,87.73,14000.0,36.7757,36.7883,36.7757,36.7841,14000.0
2010-04-06 11:20:00,87.72,87.74,87.7,87.72,14800.0,36.7799,36.7883,36.7716,36.7799,14800.0
2010-04-06 11:30:00,87.71,87.76,87.67,87.73,11200.0,36.7757,36.7967,36.759,36.7841,11200.0
2010-04-06 11:40:00,87.74,87.74,87.7,87.73,10000.0,36.7883,36.7883,36.7716,36.7841,10000.0
2010-04-06 11:50:00,87.72,87.75,87.72,87.75,2800.0,36.7799,36.7925,36.7799,36.7925,2800.0
2010-04-06 12:00:00,87.75,87.76,87.74,87.76,6400.0,36.7925,36.7967,36.7883,36.7967,6400.0
2010-04-06 12:10:00,87.76,87.84,87.75,87.84,6900.0,36.7967,36.8303,36.7925,36.8303,6900.0
2010-04-06 12:20:00,87.84,87.91,87.84,87.88,8800.0,36.8303,36.8596,36.8303,36.847,8800.0
2010-04-06 12:30:00,87.9,87.94,87.86,87.9,20100.0,36.8554,36.8722,36.8386,36.8554,20100.0
2010-04-06 12:40:00,87.92,87.98,87.92,87.97,18700.0,36.8638,36.889,36.8638,36.8848,18700.0
2010-04-06 12:50:00,87.98,87.98,87.95,87.95,11100.0,36.889,36.889,36.8764,36.8764,11100.0
2010-04-06 13:00:00,87.95,87.97,87.92,87.94,11100.0,36.8764,36.8848,36.8638,36.8722,11100.0
2010-04-06 13:10:00,87.94,87.97,87.93,87.97,9000.0,36.8722,36.8848,36.868,36.8848,9000.0
2010-04-06 13:20:00,87.97,87.97,87.95,87.97,8300.0,36.8848,36.8848,36.8764,36.8848,8300.0
2010-04-06 13:30:00,87.96,88.01,87.96,88.01,20100.0,36.8806,36.9015,36.8806,36.9015,20100.0
2010-04-06 13:40:00,88.01,88.01,87.94,88.01,16600.0,36.9015,36.9015,36.8722,36.9015,16600.0
2010-04-06 13:50:00,88.01,88.01,87.97,87.97,19900.0,36.9015,36.9015,36.8848,36.8848,19900.0
2010-04-06 14:00:00,87.96,88.01,87.96,88.0,9800.0,36.8806,36.9015,36.8806,36.8973,9800.0
2010-04-06 14:10:00,88.0,88.0,87.91,87.94,16600.0,36.8973,36.8973,36.8596,36.8722,16600.0
2010-04-06 14:20:00,87.94,87.95,87.85,87.94,15000.0,36.8722,36.8764,36.8345,36.8722,15000.0
2010-04-06 14:30:00,87.94,87.99,87.92,87.96,14400.0,36.8722,36.8932,36.8638,36.8806,14400.0
2010-04-06 14:40:00,87.96,87.97,87.94,87.95,7800.0,36.8806,36.8848,36.8722,36.8764,7800.0
2010-04-06 14:50:00,87.94,87.96,87.94,87.96,13900.0,36.8722,36.8806,36.8722,36.8806,13900.0
2010-04-06 15:00:00,87.97,87.99,87.93,87.95,12900.0,36.8848,36.8932,36.868,36.8764,12900.0
2010-04-06 15:10:00,87.95,87.98,87.95,87.98,13900.0,36.8764,36.889,36.8764,36.889,13900.0
2010-04-06 15:20:00,87.98,88.0,87.97,88.0,16000.0,36.889,36.8973,36.8848,36.8973,16000.0
2010-04-06 15:30:00,88.0,88.08,88.0,88.07,35600.0,36.8973,36.9309,36.8973,36.9267,35600.0
2010-04-06 15:40:00,88.07,88.07,88.0,88.03,24600.0,36.9267,36.9267,36.8973,36.9099,24600.0
2010-04-06 15:50:00,88.03,88.07,87.95,88.07,42800.0,36.9099,36.9267,36.8764,36.9267,42800.0
2010-04-07 09:30:00,87.91,88.06,87.9,88.04,14300.0,36.8596,36.9225,36.8554,36.9141,14300.0
2010-04-07 09:40:00,88.04,88.11,88.03,88.09,19100.0,36.9141,36.9435,36.9099,36.9351,19100.0
2010-04-07 09:50:00,88.09,88.14,88.06,88.06,9100.0,36.9351,36.956,36.9225,36.9225,9100.0
2010-04-07 10:00:00,88.07,88.11,88.06,88.1,5500.0,36.9267,36.9435,36.9225,36.9393,5500.0
2010-04-07 10:10:00,88.1,88.11,88.08,88.11,8200.0,36.9393,36.9435,36.9309,36.9435,8200.0
2010-04-07 10:20:00,88.09,88.13,88.08,88.12,14900.0,36.9351,36.9519,36.9309,36.9477,14900.0
2010-04-07 10:30:00,88.11,88.14,88.11,88.14,5200.0,36.9435,36.956,36.9435,36.956,5200.0
2010-04-07 10:40:00,88.14,88.22,88.13,88.19,25200.0,36.956,36.9896,36.9519,36.977,25200.0
2010-04-07 10:50:00,88.21,88.24,88.17,88.21,25200.0,36.9854,36.998,36.9686,36.9854,25200.0
2010-04-07 11:00:00,88.21,88.21,88.15,88.16,16700.0,36.9854,36.9854,36.9602,36.9644,16700.0
2010-04-07 11:10:00,88.15,88.17,88.15,88.16,5900.0,36.9602,36.9686,36.9602,36.9644,5900.0
2010-04-07 11:20:00,88.17,88.2,88.15,88.17,16400.0,36.9686,36.9812,36.9602,36.9686,16400.0
2010-04-07 11:30:00,88.19,88.19,88.15,88.17,8400.0,36.977,36.977,36.9602,36.9686,8400.0
2010-04-07 11:40:00,88.17,88.17,88.15,88.15,8100.0,36.9686,36.9686,36.9602,36.9602,8100.0
2010-04-07 11:50:00,88.15,88.16,88.1,88.13,20000.0,36.9602,36.9644,36.9393,36.9519,20000.0
2010-04-07 12:00:00,88.13,88.18,88.09,88.12,202100.0,36.9519,36.9728,36.9351,36.9477,202100.0
2010-04-07 12:10:00,88.12,88.13,88.12,88.13,7000.0,36.9477,36.9519,36.9477,36.9519,7000.0
2010-04-07 12:20:00,88.13,88.13,88.1,88.12,11100.0,36.9519,36.9519,36.9393,36.9477,11100.0
2010-04-07 12:30:00,88.13,88.13,88.1,88.11,13900.0,36.9519,36.9519,36.9393,36.9435,13900.0
2010-04-07 12:40:00,88.11,88.12,88.1,88.1,8300.0,36.9435,36.9477,36.9393,36.9393,8300.0
2010-04-07 12:50:00,88.1,88.12,88.1,88.12,14000.0,36.9393,36.9477,36.9393,36.9477,14000.0
2010-04-07 13:00:00,88.12,88.16,88.11,88.13,33500.0,36.9477,36.9644,36.9435,36.9519,33500.0
2010-04-07 13:10:00,88.14,88.17,88.14,88.14,8500.0,36.956,36.9686,36.956,36.956,8500.0
2010-04-07 13:20:00,88.14,88.17,88.12,88.13,6100.0,36.956,36.9686,36.9477,36.9519,6100.0
2010-04-07 13:30:00,88.14,88.14,88.13,88.14,2800.0,36.956,36.956,36.9519,36.956,2800.0
2010-04-07 13:40:00,88.13,88.15,88.1,88.11,14400.0,36.9519,36.9602,36.9393,36.9435,14400.0
2010-04-07 13:50:00,88.11,88.12,88.1,88.11,14600.0,36.9435,36.9477,36.9393,36.9435,14600.0
2010-04-07 14:00:00,88.11,88.12,88.1,88.11,12500.0,36.9435,36.9477,36.9393,36.9435,12500.0
2010-04-07 14:10:00,88.1,88.11,88.09,88.1,4900.0,36.9393,36.9435,36.9351,36.9393,4900.0
2010-04-07 14:20:00,88.11,88.11,88.1,88.1,2900.0,36.9435,36.9435,36.9393,36.9393,2900.0
2010-04-07 14:30:00,88.1,88.11,88.06,88.11,27500.0,36.9393,36.9435,36.9225,36.9435,27500.0
2010-04-07 14:40:00,88.11,88.15,88.1,88.12,62000.0,36.9435,36.9602,36.9393,36.9477,62000.0
2010-04-07 14:50:00,88.13,88.13,88.09,88.09,70600.0,36.9519,36.9519,36.9351,36.9351,70600.0
2010-04-07 15:00:00,88.09,88.11,88.01,88.02,32100.0,36.9351,36.9435,36.9015,36.9057,32100.0
2010-04-07 15:10:00,88.02,88.1,88.02,88.1,10400.0,36.9057,36.9393,36.9057,36.9393,10400.0
2010-04-07 15:20:00,88.1,88.1,88.07,88.07,15900.0,36.9393,36.9393,36.9267,36.9267,15900.0
2010-04-07 15:30:00,88.08,88.09,88.07,88.08,5700.0,36.9309,36.9351,36.9267,36.9309,5700.0
2010-04-07 15:40:00,88.09,88.1,88.08,88.09,6900.0,36.9351,36.9393,36.9309,36.9351,6900.0
2010-04-07 15:50:00,88.1,88.15,88.09,88.14,31700.0,36.9393,36.9602,36.9351,36.956,31700.0
2010-04-08 09:30:00,88.1,88.17,88.04,88.11,35000.0,36.9393,36.9686,36.9141,36.9435,35000.0
2010-04-08 09:40:00,88.11,88.13,88.08,88.09,19600.0,36.9435,36.9519,36.9309,36.9351,19600.0
2010-04-08 09:50:00,88.1,88.1,88.01,88.04,10400.0,36.9393,36.9393,36.9015,36.9141,10400.0
2010-04-08 10:00:00,88.04,88.05,88.02,88.03,4400.0,36.9141,36.9183,36.9057,36.9099,4400.0
2010-04-08 10:10:00,88.02,88.05,88.01,88.05,10000.0,36.9057,36.9183,36.9015,36.9183,10000.0
2010-04-08 10:20:00,88.05,88.08,88.02,88.08,3200.0,36.9183,36.9309,36.9057,36.9309,3200.0
2010-04-08 10:30:00,88.08,88.12,88.02,88.12,62900.0,36.9309,36.9477,36.9057,36.9477,62900.0
2010-04-08 10:40:00,88.1,88.12,88.1,88.11,3400.0,36.9393,36.9477,36.9393,36.9435,3400.0
2010-04-08 10:50:00,88.11,88.12,88.1,88.12,6900.0,36.9435,36.9477,36.9393,36.9477,6900.0
2010-04-08 11:00:00,88.12,88.12,88.11,88.11,6600.0,36.9477,36.9477,36.9435,36.9435,6600.0
2010-04-08 11:10:00,88.11,88.12,88.1,88.12,8700.0,36.9435,36.9477,36.9393,36.9477,8700.0
2010-04-08 11:20:00,88.12,88.14,88.11,88.14,8000.0,36.9477,36.956,36.9435,36.956,8000.0
2010-04-08 11:30:00,88.14,88.15,88.12,88.13,5200.0,36.956,36.9602,36.9477,36.9519,5200.0
2010-04-08 11:40:00,88.13,88.13,88.12,88.12,3700.0,36.9519,36.9519,36.9477,36.9477,3700.0
2010-04-08 11:50:00,88.13,88.17,88.13,88.17,11100.0,36.9519,36.9686,36.9519,36.9686,11100.0
2010-04-08 12:00:00,88.18,88.18,88.17,88.18,2100.0,36.9728,36.9728,36.9686,36.9728,2100.0
2010-04-08 12:10:00,88.18,88.18,88.16,88.17,9500.0,36.9728,36.9728,36.9644,36.9686,9500.0
2010-04-08 12:20:00,88.18,88.19,88.17,88.18,8500.0,36.9728,36.977,36.9686,36.9728,8500.0
2010-04-08 12:30:00,88.18,88.21,88.18,88.21,25200.0,36.9728,36.9854,36.9728,36.9854,25200.0
2010-04-08 12:40:00,88.22,88.26,88.21,88.26,8400.0,36.9896,37.0064,36.9854,37.0064,8400.0
2010-04-08 12:50:00,88.26,88.26,88.25,88.25,6300.0,37.0064,37.0064,37.0022,37.0022,6300.0
2010-04-08 13:00:00,88.24,88.26,88.22,88.25,4200.0,36.998,37.0064,36.9896,37.0022,4200.0
2010-04-08 13:10:00,88.25,88.26,88.24,88.26,5000.0,37.0022,37.0064,36.998,37.0064,5000.0
2010-04-08 13:20:00,88.26,88.3,88.21,88.27,76000.0,37.0064,37.0231,36.9854,37.0106,76000.0
2010-04-08 13:30:00,88.26,88.27,88.21,88.23,9400.0,37.0064,37.0106,36.9854,36.9938,9400.0
2010-04-08 13:40:00,88.23,88.27,88.23,88.25,13000.0,36.9938,37.0106,36.9938,37.0022,13000.0
2010-04-08 13:50:00,88.24,88.25,88.23,88.24,12300.0,36.998,37.0022,36.9938,36.998,12300.0
2010-04-08 14:00:00,88.23,88.25,88.21,88.25,5900.0,36.9938,37.0022,36.9854,37.0022,5900.0
2010-04-08 14:10:00,88.23,88.28,88.23,88.26,15200.0,36.9938,37.0147,36.9938,37.0064,15200.0
2010-04-08 14:20:00,88.29,88.29,88.23,88.27,13800.0,37.0189,37.0189,36.9938,37.0106,13800.0
2010-04-08 14:30:00,88.28,88.3,88.27,88.3,14800.0,37.0147,37.0231,37.0106,37.0231,14800.0
2010-04-08 14:40:00,88.3,88.35,88.29,88.31,35500.0,37.0231,37.0441,37.0189,37.0273,35500.0
2010-04-08 14:50:00,88.31,88.35,88.31,88.33,22400.0,37.0273,37.0441,37.0273,37.0357,22400.0
2010-04-08 15:00:00,88.35,88.35,88.33,88.33,32900.0,37.0441,37.0441,37.0357,37.0357,32900.0
2010-04-08 15:10:00,88.32,88.34,88.3,88.34,11500.0,37.0315,37.0399,37.0231,37.0399,11500.0
2010-04-08 15:20:00,88.33,88.34,88.32,88.32,15300.0,37.0357,37.0399,37.0315,37.0315,15300.0
2010-04-08 15:30:00,88.33,88.34,88.26,88.26,79800.0,37.0357,37.0399,37.0064,37.0064,79800.0
2010-04-08 15:40:00,88.26,88.28,88.24,88.25,20300.0,37.0064,37.0147,36.998,37.0022,20300.0
2010-04-08 15:50:00,88.26,88.26,88.13,88.24,53600.0,37.0064,37.0064,36.9519,36.998,53600.0
2010-04-09 09:30:00,88.3,88.46,88.3,88.42,51400.0,37.0231,37.0902,37.0231,37.0734,51400.0
2010-04-09 09:40:00,88.42,88.44,88.4,88.4,25200.0,37.0734,37.0818,37.0651,37.0651,25200.0
2010-04-09 09:50:00,88.4,88.46,88.4,88.43,11200.0,37.0651,37.0902,37.0651,37.0776,11200.0
2010-04-09 10:00:00,88.44,88.44,88.42,88.43,6400.0,37.0818,37.0818,37.0734,37.0776,6400.0
2010-04-09 10:10:00,88.43,88.44,88.41,88.41,3400.0,37.0776,37.0818,37.0693,37.0693,3400.0
2010-04-09 10:20:00,88.42,88.43,88.41,88.42,15300.0,37.0734,37.0776,37.0693,37.0734,15300.0
2010-04-09 10:30:00,88.42,88.44,88.38,88.44,27400.0,37.0734,37.0818,37.0567,37.0818,27400.0
2010-04-09 10:40:00,88.44,88.44,88.4,88.42,2900.0,37.0818,37.0818,37.0651,37.0734,2900.0
2010-04-09 10:50:00,88.43,88.43,88.41,88.42,2600.0,37.0776,37.0776,37.0693,37.0734,2600.0
2010-04-09 11:00:00,88.42,88.43,88.41,88.42,6000.0,37.0734,37.0776,37.0693,37.0734,6000.0
2010-04-09 11:10:00,88.42,88.44,88.38,88.4,7800.0,37.0734,37.0818,37.0567,37.0651,7800.0
2010-04-09 11:20:00,88.41,88.44,88.41,88.44,5800.0,37.0693,37.0818,37.0693,37.0818,5800.0
2010-04-09 11:30:00,88.43,88.44,88.42,88.44,5900.0,37.0776,37.0818,37.0734,37.0818,5900.0
2010-04-09 11:40:00,88.44,88.44,88.43,88.44,5500.0,37.0818,37.0818,37.0776,37.0818,5500.0
2010-04-09 11:50:00,88.44,88.45,88.43,88.45,24700.0,37.0818,37.086,37.0776,37.086,24700.0
2010-04-09 12:00:00,88.45,88.49,88.45,88.49,30600.0,37.086,37.1028,37.086,37.1028,30600.0
2010-04-09 12:10:00,88.48,88.5,88.48,88.5,1800.0,37.0986,37.107,37.0986,37.107,1800.0
2010-04-09 12:20:00,88.5,88.52,88.49,88.51,12000.0,37.107,37.1154,37.1028,37.1112,12000.0
2010-04-09 12:30:00,88.5,88.53,88.5,88.52,9100.0,37.107,37.1196,37.107,37.1154,9100.0
2010-04-09 12:40:00,88.53,88.54,88.51,88.53,20500.0,37.1196,37.1238,37.1112,37.1196,20500.0
2010-04-09 12:50:00,88.53,88.55,88.52,88.54,19600.0,37.1196,37.128,37.1154,37.1238,19600.0
2010-04-09 13:00:00,88.55,88.56,88.53,88.56,3400.0,37.128,37.1321,37.1196,37.1321,3400.0
2010-04-09 13:10:00,88.54,88.57,88.53,88.55,10800.0,37.1238,37.1363,37.1196,37.128,10800.0
2010-04-09 13:20:00,88.55,88.55,88.53,88.53,19400.0,37.128,37.128,37.1196,37.1196,19400.0
2010-04-09 13:30:00,88.52,88.55,88.52,88.53,8800.0,37.1154,37.128,37.1154,37.1196,8800.0
2010-04-09 13:40:00,88.54,88.54,88.53,88.54,2900.0,37.1238,37.1238,37.1196,37.1238,2900.0
2010-04-09 13:50:00,88.54,88.54,88.51,88.53,12400.0,37.1238,37.1238,37.1112,37.1196,12400.0
2010-04-09 14:00:00,88.52,88.53,88.51,88.52,9200.0,37.1154,37.1196,37.1112,37.1154,9200.0
2010-04-09 14:10:00,88.52,88.53,88.52,88.53,6100.0,37.1154,37.1196,37.1154,37.1196,6100.0
2010-04-09 14:20:00,88.53,88.53,88.5,88.5,9700.0,37.1196,37.1196,37.107,37.107,9700.0
2010-04-09 14:30:00,88.51,88.52,88.5,88.52,10700.0,37.1112,37.1154,37.107,37.1154,10700.0
2010-04-09 14:40:00,88.52,88.52,88.38,88.43,136600.0,37.1154,37.1154,37.0567,37.0776,136600.0
2010-04-09 14:50:00,88.43,88.45,88.36,88.38,26500.0,37.0776,37.086,37.0483,37.0567,26500.0
2010-04-09 15:00:00,88.38,88.41,88.36,88.41,26300.0,37.0567,37.0693,37.0483,37.0693,26300.0
2010-04-09 15:10:00,88.39,88.4,88.26,88.33,19000.0,37.0609,37.0651,37.0064,37.0357,19000.0
2010-04-09 15:20:00,88.33,88.35,88.33,88.35,8700.0,37.0357,37.0441,37.0357,37.0441,8700.0
2010-04-09 15:30:00,88.35,88.42,88.34,88.41,8400.0,37.0441,37.0734,37.0399,37.0693,8400.0
2010-04-09 15:40:00,88.42,88.44,88.41,88.44,13200.0,37.0734,37.0818,37.0693,37.0818,13200.0
2010-04-09 15:50:00,88.44,88.46,88.42,88.44,27900.0,37.0818,37.0902,37.0734,37.0818,27900.0
2010-04-12 09:30:00,88.59,88.6,88.47,88.48,32000.0,37.1447,37.1489,37.0944,37.0986,32000.0
2010-04-12 09:40:00,88.47,88.52,88.44,88.51,8600.0,37.0944,37.1154,37.0818,37.1112,8600.0
2010-04-12 09:50:00,88.52,88.53,88.5,88.52,8400.0,37.1154,37.1196,37.107,37.1154,8400.0
2010-04-12 10:00:00,88.53,88.55,88.51,88.54,10900.0,37.1196,37.128,37.1112,37.1238,10900.0
2010-04-12 10:10:00,88.53,88.57,88.52,88.55,10100.0,37.1196,37.1363,37.1154,37.128,10100.0
2010-04-12 10:20:00,88.55,88.57,88.55,88.55,1800.0,37.128,37.1363,37.128,37.128,1800.0
2010-04-12 10:30:00,88.56,88.59,88.56,88.59,3700.0,37.1321,37.1447,37.1321,37.1447,3700.0
2010-04-12 10:40:00,88.6,88.62,88.59,88.62,17000.0,37.1489,37.1573,37.1447,37.1573,17000.0
2010-04-12 10:50:00,88.61,88.64,88.6,88.61,13400.0,37.1531,37.1657,37.1489,37.1531,13400.0
2010-04-12 11:00:00,88.6,88.62,88.55,88.61,12800.0,37.1489,37.1573,37.128,37.1531,12800.0
2010-04-12 11:10:00,88.61,88.64,88.6,88.64,39900.0,37.1531,37.1657,37.1489,37.1657,39900.0
2010-04-12 11:20:00,88.64,88.66,88.63,88.64,15200.0,37.1657,37.1741,37.1615,37.1657,15200.0
2010-04-12 11:30:00,88.63,88.63,88.6,88.63,4600.0,37.1615,37.1615,37.1489,37.1615,4600.0
2010-04-12 11:40:00,88.62,88.64,88.61,88.62,6300.0,37.1573,37.1657,37.1531,37.1573,6300.0
2010-04-12 11:50:00,88.63,88.64,88.61,88.62,11300.0,37.1615,37.1657,37.1531,37.1573,11300.0
2010-04-12 12:00:00,88.63,88.64,88.62,88.64,1600.0,37.1615,37.1657,37.1573,37.1657,1600.0
2010-04-12 12:10:00,88.63,88.65,88.62,88.65,20300.0,37.1615,37.1699,37.1573,37.1699,20300.0
2010-04-12 12:20:00,88.65,88.66,88.64,88.64,3000.0,37.1699,37.1741,37.1657,37.1657,3000.0
2010-04-12 12:30:00,88.65,88.65,88.62,88.64,2400.0,37.1699,37.1699,37.1573,37.1657,2400.0
2010-04-12 12:40:00,88.63,88.64,88.6,88.6,5300.0,37.1615,37.1657,37.1489,37.1489,5300.0
2010-04-12 12:50:00,88.6,88.63,88.6,88.61,3100.0,37.1489,37.1615,37.1489,37.1531,3100.0
2010-04-12 13:00:00,88.61,88.61,88.6,88.61,3800.0,37.1531,37.1531,37.1489,37.1531,3800.0
2010-04-12 13:10:00,88.6,88.63,88.6,88.62,4400.0,37.1489,37.1615,37.1489,37.1573,4400.0
2010-04-12 13:20:00,88.62,88.62,88.6,88.61,4800.0,37.1573,37.1573,37.1489,37.1531,4800.0
2010-04-12 13:30:00,88.6,88.63,88.57,88.58,6500.0,37.1489,37.1615,37.1363,37.1405,6500.0
2010-04-12 13:40:00,88.58,88.62,88.58,88.62,4000.0,37.1405,37.1573,37.1405,37.1573,4000.0
2010-04-12 13:50:00,88.62,88.64,88.62,88.63,8800.0,37.1573,37.1657,37.1573,37.1615,8800.0
2010-04-12 14:00:00,88.62,88.63,88.62,88.63,13600.0,37.1573,37.1615,37.1573,37.1615,13600.0
2010-04-12 14:10:00,88.63,88.63,88.59,88.61,3900.0,37.1615,37.1615,37.1447,37.1531,3900.0
2010-04-12 14:20:00,88.61,88.64,88.61,88.61,4900.0,37.1531,37.1657,37.1531,37.1531,4900.0
2010-04-12 14:30:00,88.62,88.64,88.6,88.64,10000.0,37.1573,37.1657,37.1489,37.1657,10000.0
2010-04-12 14:40:00,88.63,88.65,88.62,88.63,7700.0,37.1615,37.1699,37.1573,37.1615,7700.0
2010-04-12 14:50:00,88.63,88.66,88.61,88.63,11300.0,37.1615,37.1741,37.1531,37.1615,11300.0
2010-04-12 15:00:00,88.63,88.65,88.55,88.58,16400.0,37.1615,37.1699,37.128,37.1405,16400.0
2010-04-12 15:10:00,88.59,88.59,88.56,88.57,5000.0,37.1447,37.1447,37.1321,37.1363,5000.0
2010-04-12 15:20:00,88.57,88.57,88.53,88.54,12900.0,37.1363,37.1363,37.1196,37.1238,12900.0
2010-04-12 15:30:00,88.53,88.54,88.52,88.53,11100.0,37.1196,37.1238,37.1154,37.1196,11100.0
2010-04-12 15:40:00,88.53,88.53,88.46,88.47,30500.0,37.1196,37.1196,37.0902,37.0944,30500.0
2010-04-12 15:50:00,88.47,88.5,88.44,88.45,23800.0,37.0944,37.107,37.0818,37.086,23800.0
2010-04-13 09:30:00,88.64,88.74,88.64,88.73,28100.0,37.1657,37.2076,37.1657,37.2034,28100.0
2010-04-13 09:40:00,88.74,88.81,88.73,88.81,8500.0,37.2076,37.237,37.2034,37.237,8500.0
2010-04-13 09:50:00,88.8,88.81,88.76,88.8,7400.0,37.2328,37.237,37.216,37.2328,7400.0
2010-04-13 10:00:00,88.79,88.79,88.76,88.78,7300.0,37.2286,37.2286,37.216,37.2244,7300.0
2010-04-13 10:10:00,88.77,88.8,88.77,88.79,11000.0,37.2202,37.2328,37.2202,37.2286,11000.0
2010-04-13 10:20:00,88.78,88.79,88.73,88.73,18600.0,37.2244,37.2286,37.2034,37.2034,18600.0
2010-04-13 10:30:00,88.73,88.74,88.67,88.68,24500.0,37.2034,37.2076,37.1783,37.1825,24500.0
2010-04-13 10:40:00,88.68,88.76,88.67,88.73,58300.0,37.1825,37.216,37.1783,37.2034,58300.0
2010-04-13 10:50:00,88.72,88.82,88.72,88.79,155600.0,37.1992,37.2412,37.1992,37.2286,155600.0
2010-04-13 11:00:00,88.78,88.78,88.76,88.78,12800.0,37.2244,37.2244,37.216,37.2244,12800.0
2010-04-13 11:10:00,88.78,88.79,88.76,88.77,14100.0,37.2244,37.2286,37.216,37.2202,14100.0
2010-04-13 11:20:00,88.77,88.77,88.74,88.76,15500.0,37.2202,37.2202,37.2076,37.216,15500.0
2010-04-13 11:30:00,88.76,88.76,88.75,88.76,13800.0,37.216,37.216,37.2118,37.216,13800.0
2010-04-13 11:40:00,88.75,88.76,88.74,88.75,15200.0,37.2118,37.216,37.2076,37.2118,15200.0
2010-04-13 11:50:00,88.76,88.76,88.72,88.75,15200.0,37.216,37.216,37.1992,37.2118,15200.0
2010-04-13 12:00:00,88.75,88.75,88.75,88.75,7200.0,37.2118,37.2118,37.2118,37.2118,7200.0
2010-04-13 12:10:00,88.75,88.75,88.72,88.74,11300.0,37.2118,37.2118,37.1992,37.2076,11300.0
2010-04-13 12:20:00,88.74,88.75,88.73,88.75,8600.0,37.2076,37.2118,37.2034,37.2118,8600.0
2010-04-13 12:30:00,88.75,88.75,88.74,88.75,7800.0,37.2118,37.2118,37.2076,37.2118,7800.0
2010-04-13 12:40:00,88.74,88.77,88.74,88.76,262000.0,37.2076,37.2202,37.2076,37.216,262000.0
2010-04-13 12:50:00,88.76,88.78,88.76,88.76,19100.0,37.216,37.2244,37.216,37.216,19100.0
2010-04-13 13:00:00,88.76,88.8,88.75,88.79,18500.0,37.216,37.2328,37.2118,37.2286,18500.0
2010-04-13 13:10:00,88.78,88.79,88.78,88.79,19400.0,37.2244,37.2286,37.2244,37.2286,19400.0
2010-04-13 13:20:00,88.79,88.79,88.78,88.78,9900.0,37.2286,37.2286,37.2244,37.2244,9900.0
2010-04-13 13:30:00,88.78,88.78,88.76,88.77,11500.0,37.2244,37.2244,37.216,37.2202,11500.0
2010-04-13 13:40:00,88.77,88.78,88.76,88.76,15000.0,37.2202,37.2244,37.216,37.216,15000.0
2010-04-13 13:50:00,88.77,88.78,88.75,88.78,13900.0,37.2202,37.2244,37.2118,37.2244,13900.0
2010-04-13 14:00:00,88.78,88.79,88.77,88.77,14200.0,37.2244,37.2286,37.2202,37.2202,14200.0
2010-04-13 14:10:00,88.77,88.77,88.74,88.75,16200.0,37.2202,37.2202,37.2076,37.2118,16200.0
2010-04-13 14:20:00,88.75,88.75,88.74,88.75,12100.0,37.2118,37.2118,37.2076,37.2118,12100.0
2010-04-13 14:30:00,88.75,88.75,88.74,88.75,5300.0,37.2118,37.2118,37.2076,37.2118,5300.0
2010-04-13 14:40:00,88.75,88.75,88.75,88.75,12000.0,37.2118,37.2118,37.2118,37.2118,12000.0
2010-04-13 14:50:00,88.75,88.76,88.74,88.76,20000.0,37.2118,37.216,37.2076,37.216,20000.0
2010-04-13 15:00:00,88.74,88.75,88.74,88.75,4800.0,37.2076,37.2118,37.2076,37.2118,4800.0
2010-04-13 15:10:00,88.75,88.77,88.71,88.76,13300.0,37.2118,37.2202,37.195,37.216,13300.0
2010-04-13 15:20:00,88.76,88.79,88.73,88.77,12900.0,37.216,37.2286,37.2034,37.2202,12900.0
2010-04-13 15:30:00,88.77,88.78,88.75,88.76,12600.0,37.2202,37.2244,37.2118,37.216,12600.0
2010-04-13 15:40:00,88.75,88.77,88.73,88.76,39700.0,37.2118,37.2202,37.2034,37.216,39700.0
2010-04-13 15:50:00,88.76,88.78,88.73,88.75,36600.0,37.216,37.2244,37.2034,37.2118,36600.0
2010-04-14 09:30:00,88.89,89.0,88.8,88.85,154500.0,37.2705,37.3166,37.2328,37.2537,154500.0
2010-04-14 09:40:00,88.85,88.86,88.84,88.85,16400.0,37.2537,37.2579,37.2495,37.2537,16400.0
2010-04-14 09:50:00,88.86,88.87,88.85,88.87,18800.0,37.2579,37.2621,37.2537,37.2621,18800.0
2010-04-14 10:00:00,88.87,88.9,88.86,88.88,9400.0,37.2621,37.2747,37.2579,37.2663,9400.0
2010-04-14 10:10:00,88.89,88.89,88.84,88.85,13800.0,37.2705,37.2705,37.2495,37.2537,13800.0
2010-04-14 10:20:00,88.86,88.86,88.83,88.85,30400.0,37.2579,37.2579,37.2454,37.2537,30400.0
2010-04-14 10:30:00,88.85,88.86,88.85,88.85,11400.0,37.2537,37.2579,37.2537,37.2537,11400.0
2010-04-14 10:40:00,88.85,88.87,88.85,88.87,11900.0,37.2537,37.2621,37.2537,37.2621,11900.0
2010-04-14 10:50:00,88.87,88.87,88.82,88.82,37400.0,37.2621,37.2621,37.2412,37.2412,37400.0
2010-04-14 11:00:00,88.83,88.85,88.82,88.85,4600.0,37.2454,37.2537,37.2412,37.2537,4600.0
2010-04-14 11:10:00,88.84,88.87,88.84,88.87,10800.0,37.2495,37.2621,37.2495,37.2621,10800.0
2010-04-14 11:20:00,88.86,88.87,88.85,88.87,7500.0,37.2579,37.2621,37.2537,37.2621,7500.0
2010-04-14 11:30:00,88.87,88.87,88.86,88.87,9700.0,37.2621,37.2621,37.2579,37.2621,9700.0
2010-04-14 11:40:00,88.86,88.87,88.84,88.85,17900.0,37.2579,37.2621,37.2495,37.2537,17900.0
2010-04-14 11:50:00,88.85,88.86,88.84,88.86,9100.0,37.2537,37.2579,37.2495,37.2579,9100.0
2010-04-14 12:00:00,88.87,88.87,88.83,88.84,13500.0,37.2621,37.2621,37.2454,37.2495,13500.0
2010-04-14 12:10:00,88.84,88.86,88.84,88.86,11900.0,37.2495,37.2579,37.2495,37.2579,11900.0
2010-04-14 12:20:00,88.86,88.89,88.84,88.87,25900.0,37.2579,37.2705,37.2495,37.2621,25900.0
2010-04-14 12:30:00,88.88,88.88,88.82,88.83,14600.0,37.2663,37.2663,37.2412,37.2454,14600.0
2010-04-14 12:40:00,88.83,88.85,88.83,88.84,6900.0,37.2454,37.2537,37.2454,37.2495,6900.0
2010-04-14 12:50:00,88.84,88.85,88.83,88.85,12200.0,37.2495,37.2537,37.2454,37.2537,12200.0
2010-04-14 13:00:00,88.85,88.86,88.84,88.85,8300.0,37.2537,37.2579,37.2495,37.2537,8300.0
2010-04-14 13:10:00,88.85,88.87,88.85,88.87,18200.0,37.2537,37.2621,37.2537,37.2621,18200.0
2010-04-14 13:20:00,88.86,88.88,88.84,88.85,9600.0,37.2579,37.2663,37.2495,37.2537,9600.0
2010-04-14 13:30:00,88.86,88.87,88.85,88.85,15100.0,37.2579,37.2621,37.2537,37.2537,15100.0
2010-04-14 13:40:00,88.84,88.87,88.84,88.85,15300.0,37.2495,37.2621,37.2495,37.2537,15300.0
2010-04-14 13:50:00,88.84,88.88,88.81,88.88,23200.0,37.2495,37.2663,37.237,37.2663,23200.0
2010-04-14 14:00:00,88.88,88.9,88.88,88.9,5500.0,37.2663,37.2747,37.2663,37.2747,5500.0
2010-04-14 14:10:00,88.9,88.95,88.89,88.92,11300.0,37.2747,37.2957,37.2705,37.2831,11300.0
2010-04-14 14:20:00,88.92,88.96,88.92,88.96,18800.0,37.2831,37.2999,37.2831,37.2999,18800.0
2010-04-14 14:30:00,88.95,88.96,88.94,88.96,13500.0,37.2957,37.2999,37.2915,37.2999,13500.0
2010-04-14 14:40:00,88.96,88.98,88.96,88.98,15700.0,37.2999,37.3082,37.2999,37.3082,15700.0
2010-04-14 14:50:00,88.98,89.01,88.98,89.0,14500.0,37.3082,37.3208,37.3082,37.3166,14500.0
2010-04-14 15:00:00,89.0,89.0,88.99,89.0,11000.0,37.3166,37.3166,37.3124,37.3166,11000.0
2010-04-14 15:10:00,89.0,89.0,88.99,89.0,8000.0,37.3166,37.3166,37.3124,37.3166,8000.0
2010-04-14 15:20:00,89.0,89.01,88.99,89.0,13200.0,37.3166,37.3208,37.3124,37.3166,13200.0
2010-04-14 15:30:00,89.0,89.0,88.96,88.99,15500.0,37.3166,37.3166,37.2999,37.3124,15500.0
2010-04-14 15:40:00,88.99,89.0,88.96,88.98,23700.0,37.3124,37.3166,37.2999,37.3082,23700.0
2010-04-14 15:50:00,88.98,89.02,88.97,89.02,47400.0,37.3082,37.325,37.3041,37.325,47400.0
2010-04-15 09:30:00,89.02,89.1,88.98,88.99,25400.0,37.325,37.3586,37.3082,37.3124,25400.0
2010-04-15 09:40:00,89.03,89.08,89.02,89.05,8000.0,37.3292,37.3502,37.325,37.3376,8000.0
2010-04-15 09:50:00,89.03,89.05,89.0,89.0,7800.0,37.3292,37.3376,37.3166,37.3166,7800.0
2010-04-15 10:00:00,89.02,89.04,89.0,89.01,4900.0,37.325,37.3334,37.3166,37.3208,4900.0
2010-04-15 10:10:00,89.01,89.04,89.01,89.03,7800.0,37.3208,37.3334,37.3208,37.3292,7800.0
2010-04-15 10:20:00,89.03,89.05,89.03,89.03,9700.0,37.3292,37.3376,37.3292,37.3292,9700.0
2010-04-15 10:30:00,89.04,89.07,88.92,89.04,53500.0,37.3334,37.346,37.2831,37.3334,53500.0
2010-04-15 10:40:00,89.04,89.08,89.0,89.03,34700.0,37.3334,37.3502,37.3166,37.3292,34700.0
2010-04-15 10:50:00,89.03,89.07,89.02,89.07,9400.0,37.3292,37.346,37.325,37.346,9400.0
2010-04-15 11:00:00,89.07,89.09,89.05,89.07,5100.0,37.346,37.3544,37.3376,37.346,5100.0
2010-04-15 11:10:00,89.08,89.1,89.03,89.1,6300.0,37.3502,37.3586,37.3292,37.3586,6300.0
2010-04-15 11:20:00,89.1,89.11,89.08,89.09,7400.0,37.3586,37.3628,37.3502,37.3544,7400.0
2010-04-15 11:30:00,89.1,89.13,89.09,89.12,20600.0,37.3586,37.3711,37.3544,37.3669,20600.0
2010-04-15 11:40:00,89.12,89.14,89.11,89.13,12900.0,37.3669,37.3753,37.3628,37.3711,12900.0
2010-04-15 11:50:00,89.13,89.14,89.13,89.14,7500.0,37.3711,37.3753,37.3711,37.3753,7500.0
2010-04-15 12:00:00,89.14,89.14,89.13,89.13,9100.0,37.3753,37.3753,37.3711,37.3711,9100.0
2010-04-15 12:10:00,89.14,89.16,89.14,89.15,8500.0,37.3753,37.3837,37.3753,37.3795,8500.0
2010-04-15 12:20:00,89.15,89.16,89.11,89.16,17600.0,37.3795,37.3837,37.3628,37.3837,17600.0
2010-04-15 12:30:00,89.16,89.2,89.16,89.2,51400.0,37.3837,37.4005,37.3837,37.4005,51400.0
2010-04-15 12:40:00,89.21,89.21,89.14,89.21,20200.0,37.4047,37.4047,37.3753,37.4047,20200.0
2010-04-15 12:50:00,89.21,89.25,89.21,89.25,11800.0,37.4047,37.4215,37.4047,37.4215,11800.0
2010-04-15 13:00:00,89.25,89.26,89.24,89.24,11300.0,37.4215,37.4256,37.4173,37.4173,11300.0
2010-04-15 13:10:00,89.25,89.29,89.25,89.28,49500.0,37.4215,37.4382,37.4215,37.434,49500.0
2010-04-15 13:20:00,89.28,89.47,89.28,89.32,264800.0,37.434,37.5137,37.434,37.4508,264800.0
2010-04-15 13:30:00,89.31,89.37,89.31,89.37,4300.0,37.4466,37.4718,37.4466,37.4718,4300.0
2010-04-15 13:40:00,89.34,89.42,89.34,89.34,236500.0,37.4592,37.4927,37.4592,37.4592,236500.0
2010-04-15 13:50:00,89.34,89.34,89.33,89.34,16000.0,37.4592,37.4592,37.455,37.4592,16000.0
2010-04-15 14:00:00,89.34,89.36,89.33,89.36,44200.0,37.4592,37.4676,37.455,37.4676,44200.0
2010-04-15 14:10:00,89.34,89.36,89.34,89.36,8800.0,37.4592,37.4676,37.4592,37.4676,8800.0
2010-04-15 14:20:00,89.35,89.36,89.35,89.36,21800.0,37.4634,37.4676,37.4634,37.4676,21800.0
2010-04-15 14:30:00,89.35,89.38,89.34,89.35,28200.0,37.4634,37.476,37.4592,37.4634,28200.0
2010-04-15 14:40:00,89.35,89.37,89.33,89.35,9100.0,37.4634,37.4718,37.455,37.4634,9100.0
2010-04-15 14:50:00,89.33,89.36,89.33,89.35,7600.0,37.455,37.4676,37.455,37.4634,7600.0
2010-04-15 15:00:00,89.35,89.35,89.34,89.35,2000.0,37.4634,37.4634,37.4592,37.4634,2000.0
2010-04-15 15:10:00,89.35,89.36,89.34,89.36,9600.0,37.4634,37.4676,37.4592,37.4676,9600.0
2010-04-15 15:20:00,89.34,89.34,89.3,89.31,7600.0,37.4592,37.4592,37.4424,37.4466,7600.0
2010-04-15 15:30:00,89.31,89.33,89.3,89.33,11300.0,37.4466,37.455,37.4424,37.455,11300.0
2010-04-15 15:40:00,89.33,89.33,89.3,89.33,10000.0,37.455,37.455,37.4424,37.455,10000.0
2010-04-15 15:50:00,89.33,89.33,89.18,89.18,139500.0,37.455,37.455,37.3921,37.3921,139500.0
2010-04-16 09:30:00,89.15,89.28,89.07,89.13,193800.0,37.3795,37.434,37.346,37.3711,193800.0
2010-04-16 09:40:00,89.1,89.35,89.09,89.28,28100.0,37.3586,37.4634,37.3544,37.434,28100.0
2010-04-16 09:50:00,89.25,89.31,89.23,89.25,12800.0,37.4215,37.4466,37.4131,37.4215,12800.0
2010-04-16 10:00:00,89.23,89.25,89.21,89.25,15700.0,37.4131,37.4215,37.4047,37.4215,15700.0
2010-04-16 10:10:00,89.24,89.25,89.24,89.25,10100.0,37.4173,37.4215,37.4173,37.4215,10100.0
2010-04-16 10:20:00,89.24,89.29,89.22,89.27,28400.0,37.4173,37.4382,37.4089,37.4298,28400.0
2010-04-16 10:30:00,89.28,89.29,89.25,89.25,17800.0,37.434,37.4382,37.4215,37.4215,17800.0
2010-04-16 10:40:00,89.27,89.27,89.22,89.26,24300.0,37.4298,37.4298,37.4089,37.4256,24300.0
2010-04-16 10:50:00,89.25,89.28,89.05,89.06,54300.0,37.4215,37.434,37.3376,37.3418,54300.0
2010-04-16 11:00:00,89.05,89.05,88.94,88.99,56200.0,37.3376,37.3376,37.2915,37.3124,56200.0
2010-04-16 11:10:00,88.99,89.04,88.97,88.98,49200.0,37.3124,37.3334,37.3041,37.3082,49200.0
2010-04-16 11:20:00,88.99,89.0,88.89,88.9,42200.0,37.3124,37.3166,37.2705,37.2747,42200.0
2010-04-16 11:30:00,88.9,88.9,88.69,88.71,28700.0,37.2747,37.2747,37.1867,37.195,28700.0
2010-04-16 11:40:00,88.7,88.7,88.3,88.3,84400.0,37.1908,37.1908,37.0231,37.0231,84400.0
2010-04-16 11:50:00,88.25,88.33,88.1,88.33,101600.0,37.0022,37.0357,36.9393,37.0357,101600.0
2010-04-16 12:00:00,88.28,88.43,88.24,88.43,34400.0,37.0147,37.0776,36.998,37.0776,34400.0
2010-04-16 12:10:00,88.42,88.6,88.42,88.58,26100.0,37.0734,37.1489,37.0734,37.1405,26100.0
2010-04-16 12:20:00,88.57,88.62,88.55,88.61,15600.0,37.1363,37.1573,37.128,37.1531,15600.0
2010-04-16 12:30:00,88.61,88.63,88.5,88.57,12400.0,37.1531,37.1615,37.107,37.1363,12400.0
2010-04-16 12:40:00,88.55,88.59,88.49,88.52,10100.0,37.128,37.1447,37.1028,37.1154,10100.0
2010-04-16 12:50:00,88.5,88.59,88.49,88.56,16900.0,37.107,37.1447,37.1028,37.1321,16900.0
2010-04-16 13:00:00,88.56,88.61,88.55,88.61,23200.0,37.1321,37.1531,37.128,37.1531,23200.0
2010-04-16 13:10:00,88.6,88.62,88.6,88.61,5500.0,37.1489,37.1573,37.1489,37.1531,5500.0
2010-04-16 13:20:00,88.6,88.62,88.6,88.61,11200.0,37.1489,37.1573,37.1489,37.1531,11200.0
2010-04-16 13:30:00,88.6,88.62,88.55,88.62,10000.0,37.1489,37.1573,37.128,37.1573,10000.0
2010-04-16 13:40:00,88.62,88.67,88.55,88.62,21600.0,37.1573,37.1783,37.128,37.1573,21600.0
2010-04-16 13:50:00,88.62,88.66,88.6,88.66,14400.0,37.1573,37.1741,37.1489,37.1741,14400.0
2010-04-16 14:00:00,88.65,88.69,88.62,88.67,11500.0,37.1699,37.1867,37.1573,37.1783,11500.0
2010-04-16 14:10:00,88.68,88.69,88.66,88.67,11600.0,37.1825,37.1867,37.1741,37.1783,11600.0
2010-04-16 14:20:00,88.69,88.73,88.66,88.69,10600.0,37.1867,37.2034,37.1741,37.1867,10600.0
2010-04-16 14:30:00,88.7,88.73,88.68,88.73,17100.0,37.1908,37.2034,37.1825,37.2034,17100.0
2010-04-16 14:40:00,88.73,88.74,88.7,88.7,13700.0,37.2034,37.2076,37.1908,37.1908,13700.0
2010-04-16 14:50:00,88.72,88.73,88.7,88.73,6200.0,37.1992,37.2034,37.1908,37.2034,6200.0
2010-04-16 15:00:00,88.7,88.73,88.7,88.72,9100.0,37.1908,37.2034,37.1908,37.1992,9100.0
2010-04-16 15:10:00,88.72,88.78,88.72,88.76,13400.0,37.1992,37.2244,37.1992,37.216,13400.0
2010-04-16 15:20:00,88.77,88.77,88.75,88.77,6300.0,37.2202,37.2202,37.2118,37.2202,6300.0
2010-04-16 15:30:00,88.77,88.78,88.67,88.67,15000.0,37.2202,37.2244,37.1783,37.1783,15000.0
2010-04-16 15:40:00,88.68,88.68,88.6,88.61,26000.0,37.1825,37.1825,37.1489,37.1531,26000.0
2010-04-16 15:50:00,88.61,88.69,88.44,88.49,162800.0,37.1531,37.1867,37.0818,37.1028,162800.0
2010-04-19 09:30:00,88.26,88.49,88.22,88.3,44100.0,37.0064,37.1028,36.9896,37.0231,44100.0
2010-04-19 09:40:00,88.29,88.39,88.29,88.34,23300.0,37.0189,37.0609,37.0189,37.0399,23300.0
2010-04-19 09:50:00,88.36,88.37,88.29,88.31,14000.0,37.0483,37.0525,37.0189,37.0273,14000.0
2010-04-19 10:00:00,88.32,88.4,88.31,88.36,38400.0,37.0315,37.0651,37.0273,37.0483,38400.0
2010-04-19 10:10:00,88.36,88.4,88.35,88.35,9700.0,37.0483,37.0651,37.0441,37.0441,9700.0
2010-04-19 10:20:00,88.35,88.35,88.3,88.35,16300.0,37.0441,37.0441,37.0231,37.0441,16300.0
2010-04-19 10:30:00,88.35,88.37,88.3,88.33,11000.0,37.0441,37.0525,37.0231,37.0357,11000.0
2010-04-19 10:40:00,88.33,88.33,88.23,88.24,13600.0,37.0357,37.0357,36.9938,36.998,13600.0
2010-04-19 10:50:00,88.23,88.25,88.15,88.19,20400.0,36.9938,37.0022,36.9602,36.977,20400.0
2010-04-19 11:00:00,88.18,88.25,88.16,88.25,17700.0,36.9728,37.0022,36.9644,37.0022,17700.0
2010-04-19 11:10:00,88.24,88.24,88.16,88.2,20600.0,36.998,36.998,36.9644,36.9812,20600.0
2010-04-19 11:20:00,88.18,88.28,88.17,88.21,16100.0,36.9728,37.0147,36.9686,36.9854,16100.0
2010-04-19 11:30:00,88.23,88.23,88.18,88.19,10300.0,36.9938,36.9938,36.9728,36.977,10300.0
2010-04-19 11:40:00,88.21,88.21,88.14,88.15,34500.0,36.9854,36.9854,36.956,36.9602,34500.0
2010-04-19 11:50:00,88.15,88.16,88.11,88.11,24800.0,36.9602,36.9644,36.9435,36.9435,24800.0
2010-04-19 12:00:00,88.13,88.13,88.1,88.13,24100.0,36.9519,36.9519,36.9393,36.9519,24100.0
2010-04-19 12:10:00,88.13,88.13,88.07,88.08,16900.0,36.9519,36.9519,36.9267,36.9309,16900.0
2010-04-19 12:20:00,88.1,88.1,88.05,88.07,8500.0,36.9393,36.9393,36.9183,36.9267,8500.0
2010-04-19 12:30:00,88.07,88.11,88.07,88.11,11500.0,36.9267,36.9435,36.9267,36.9435,11500.0
2010-04-19 12:40:00,88.09,88.1,88.07,88.09,7000.0,36.9351,36.9393,36.9267,36.9351,7000.0
2010-04-19 12:50:00,88.1,88.1,88.07,88.08,8100.0,36.9393,36.9393,36.9267,36.9309,8100.0
2010-04-19 13:00:00,88.08,88.22,88.07,88.12,21900.0,36.9309,36.9896,36.9267,36.9477,21900.0
2010-04-19 13:10:00,88.12,88.12,88.08,88.08,12400.0,36.9477,36.9477,36.9309,36.9309,12400.0
2010-04-19 13:20:00,88.08,88.15,88.08,88.14,5800.0,36.9309,36.9602,36.9309,36.956,5800.0
2010-04-19 13:30:00,88.14,88.17,88.13,88.16,20600.0,36.956,36.9686,36.9519,36.9644,20600.0
2010-04-19 13:40:00,88.18,88.18,88.14,88.16,9900.0,36.9728,36.9728,36.956,36.9644,9900.0
2010-04-19 13:50:00,88.17,88.17,88.14,88.16,9000.0,36.9686,36.9686,36.956,36.9644,9000.0
2010-04-19 14:00:00,88.17,88.18,88.14,88.17,13000.0,36.9686,36.9728,36.956,36.9686,13000.0
2010-04-19 14:10:00,88.15,88.18,88.13,88.16,12400.0,36.9602,36.9728,36.9519,36.9644,12400.0
2010-04-19 14:20:00,88.18,88.18,88.16,88.16,8000.0,36.9728,36.9728,36.9644,36.9644,8000.0
2010-04-19 14:30:00,88.17,88.18,88.16,88.16,11000.0,36.9686,36.9728,36.9644,36.9644,11000.0
2010-04-19 14:40:00,88.17,88.27,88.13,88.26,38400.0,36.9686,37.0106,36.9519,37.0064,38400.0
2010-04-19 14:50:00,88.24,88.29,88.21,88.24,18200.0,36.998,37.0189,36.9854,36.998,18200.0
2010-04-19 15:00:00,88.23,88.23,88.2,88.21,12000.0,36.9938,36.9938,36.9812,36.9854,12000.0
2010-04-19 15:10:00,88.22,88.29,88.2,88.26,16400.0,36.9896,37.0189,36.9812,37.0064,16400.0
2010-04-19 15:20:00,88.26,88.34,88.25,88.26,15500.0,37.0064,37.0399,37.0022,37.0064,15500.0
2010-04-19 15:30:00,88.25,88.29,88.24,88.25,22100.0,37.0022,37.0189,36.998,37.0022,22100.0
2010-04-19 15:40:00,88.24,88.26,88.21,88.23,21000.0,36.998,37.0064,36.9854,36.9938,21000.0
2010-04-19 15:50:00,88.22,88.3,88.2,88.26,36600.0,36.9896,37.0231,36.9812,37.0064,36600.0
2010-04-20 09:30:00,88.66,88.84,88.51,88.81,32200.0,37.1741,37.2495,37.1112,37.237,32200.0
2010-04-20 09:40:00,88.81,88.86,88.8,88.84,5300.0,37.237,37.2579,37.2328,37.2495,5300.0
2010-04-20 09:50:00,88.86,88.9,88.83,88.86,91900.0,37.2579,37.2747,37.2454,37.2579,91900.0
2010-04-20 10:00:00,88.85,88.96,88.84,88.91,29100.0,37.2537,37.2999,37.2495,37.2789,29100.0
2010-04-20 10:10:00,88.94,89.0,88.91,88.95,15700.0,37.2915,37.3166,37.2789,37.2957,15700.0
2010-04-20 10:20:00,88.95,88.97,88.88,88.9,17700.0,37.2957,37.3041,37.2663,37.2747,17700.0
2010-04-20 10:30:00,88.9,88.96,88.86,88.96,13300.0,37.2747,37.2999,37.2579,37.2999,13300.0
2010-04-20 10:40:00,88.96,89.0,88.94,88.98,13600.0,37.2999,37.3166,37.2915,37.3082,13600.0
2010-04-20 10:50:00,89.0,89.04,88.99,89.02,19800.0,37.3166,37.3334,37.3124,37.325,19800.0
2010-04-20 11:00:00,89.03,89.05,89.01,89.01,9600.0,37.3292,37.3376,37.3208,37.3208,9600.0
2010-04-20 11:10:00,89.04,89.04,89.02,89.02,6200.0,37.3334,37.3334,37.325,37.325,6200.0
2010-04-20 11:20:00,89.01,89.04,89.0,89.03,8300.0,37.3208,37.3334,37.3166,37.3292,8300.0
2010-04-20 11:30:00,89.03,89.04,89.03,89.04,2400.0,37.3292,37.3334,37.3292,37.3334,2400.0
2010-04-20 11:40:00,89.04,89.09,89.03,89.07,12600.0,37.3334,37.3544,37.3292,37.346,12600.0
2010-04-20 11:50:00,89.07,89.07,89.04,89.05,1800.0,37.346,37.346,37.3334,37.3376,1800.0
2010-04-20 12:00:00,89.04,89.07,89.03,89.06,14000.0,37.3334,37.346,37.3292,37.3418,14000.0
2010-04-20 12:10:00,89.06,89.08,89.04,89.07,10600.0,37.3418,37.3502,37.3334,37.346,10600.0
2010-04-20 12:20:00,89.05,89.14,89.05,89.14,23200.0,37.3376,37.3753,37.3376,37.3753,23200.0
2010-04-20 12:30:00,89.14,89.19,89.12,89.12,19700.0,37.3753,37.3963,37.3669,37.3669,19700.0
2010-04-20 12:40:00,89.12,89.18,89.11,89.17,13400.0,37.3669,37.3921,37.3628,37.3879,13400.0
2010-04-20 12:50:00,89.16,89.17,89.16,89.16,6900.0,37.3837,37.3879,37.3837,37.3837,6900.0
2010-04-20 13:00:00,89.17,89.17,89.0,89.05,41300.0,37.3879,37.3879,37.3166,37.3376,41300.0
2010-04-20 13:10:00,89.05,89.11,88.99,89.11,23100.0,37.3376,37.3628,37.3124,37.3628,23100.0
2010-04-20 13:20:00,89.08,89.13,89.07,89.1,30200.0,37.3502,37.3711,37.346,37.3586,30200.0
2010-04-20 13:30:00,89.11,89.14,89.07,89.1,34300.0,37.3628,37.3753,37.346,37.3586,34300.0
2010-04-20 13:40:00,89.1,89.12,89.02,89.02,28300.0,37.3586,37.3669,37.325,37.325,28300.0
2010-04-20 13:50:00,89.02,89.03,89.02,89.02,23600.0,37.325,37.3292,37.325,37.325,23600.0
2010-04-20 14:00:00,89.03,89.04,88.96,89.01,48400.0,37.3292,37.3334,37.2999,37.3208,48400.0
2010-04-20 14:10:00,89.0,89.1,89.0,89.07,18600.0,37.3166,37.3586,37.3166,37.346,18600.0
2010-04-20 14:20:00,89.07,89.1,88.97,88.97,13500.0,37.346,37.3586,37.3041,37.3041,13500.0
2010-04-20 14:30:00,88.97,88.98,88.94,88.97,26300.0,37.3041,37.3082,37.2915,37.3041,26300.0
2010-04-20 14:40:00,88.96,88.96,88.93,88.93,23700.0,37.2999,37.2999,37.2873,37.2873,23700.0
2010-04-20 14:50:00,88.94,88.97,88.9,88.91,26900.0,37.2915,37.3041,37.2747,37.2789,26900.0
2010-04-20 15:00:00,88.91,88.96,88.89,88.96,21300.0,37.2789,37.2999,37.2705,37.2999,21300.0
2010-04-20 15:10:00,88.94,89.0,88.93,88.98,15000.0,37.2915,37.3166,37.2873,37.3082,15000.0
2010-04-20 15:20:00,89.0,89.07,88.99,89.06,46400.0,37.3166,37.346,37.3124,37.3418,46400.0
2010-04-20 15:30:00,89.06,90.33,89.05,89.29,194700.0,37.3418,37.8743,37.3376,37.4382,194700.0
2010-04-20 15:40:00,89.29,89.3,89.12,89.13,36500.0,37.4382,37.4424,37.3669,37.3711,36500.0
2010-04-20 15:50:00,89.14,89.15,89.05,89.07,34900.0,37.3753,37.3795,37.3376,37.346,34900.0
2010-04-21 09:30:00,89.34,89.34,89.09,89.27,25800.0,37.4592,37.4592,37.3544,37.4298,25800.0
2010-04-21 09:40:00,89.27,89.29,89.23,89.27,6400.0,37.4298,37.4382,37.4131,37.4298,6400.0
2010-04-21 09:50:00,89.26,89.29,89.25,89.27,11800.0,37.4256,37.4382,37.4215,37.4298,11800.0
2010-04-21 10:00:00,89.26,89.28,89.24,89.28,5300.0,37.4256,37.434,37.4173,37.434,5300.0
2010-04-21 10:10:00,89.27,89.39,89.27,89.36,33400.0,37.4298,37.4802,37.4298,37.4676,33400.0
2010-04-21 10:20:00,89.36,89.4,89.32,89.36,10400.0,37.4676,37.4843,37.4508,37.4676,10400.0
2010-04-21 10:30:00,89.35,89.41,89.35,89.4,33600.0,37.4634,37.4885,37.4634,37.4843,33600.0
2010-04-21 10:40:00,89.4,89.4,89.38,89.39,3500.0,37.4843,37.4843,37.476,37.4802,3500.0
2010-04-21 10:50:00,89.39,89.4,89.38,89.4,4400.0,37.4802,37.4843,37.476,37.4843,4400.0
2010-04-21 11:00:00,89.39,89.4,89.35,89.39,13300.0,37.4802,37.4843,37.4634,37.4802,13300.0
2010-04-21 11:10:00,89.39,89.4,89.33,89.39,12300.0,37.4802,37.4843,37.455,37.4802,12300.0
2010-04-21 11:20:00,89.37,89.4,89.33,89.37,9800.0,37.4718,37.4843,37.455,37.4718,9800.0
2010-04-21 11:30:00,89.36,89.36,89.26,89.26,16800.0,37.4676,37.4676,37.4256,37.4256,16800.0
2010-04-21 11:40:00,89.3,89.36,89.24,89.35,12300.0,37.4424,37.4676,37.4173,37.4634,12300.0
2010-04-21 11:50:00,89.35,89.36,89.33,89.33,16900.0,37.4634,37.4676,37.455,37.455,16900.0
2010-04-21 12:00:00,89.36,89.36,89.34,89.35,5100.0,37.4676,37.4676,37.4592,37.4634,5100.0
2010-04-21 12:10:00,89.36,89.39,89.34,89.34,5200.0,37.4676,37.4802,37.4592,37.4592,5200.0
2010-04-21 12:20:00,89.36,89.41,89.36,89.41,6300.0,37.4676,37.4885,37.4676,37.4885,6300.0
2010-04-21 12:30:00,89.39,89.4,89.38,89.39,1600.0,37.4802,37.4843,37.476,37.4802,1600.0
2010-04-21 12:40:00,89.4,89.41,89.35,89.35,4500.0,37.4843,37.4885,37.4634,37.4634,4500.0
2010-04-21 12:50:00,89.36,89.36,89.34,89.34,2300.0,37.4676,37.4676,37.4592,37.4592,2300.0
2010-04-21 13:00:00,89.34,89.36,89.29,89.34,31600.0,37.4592,37.4676,37.4382,37.4592,31600.0
2010-04-21 13:10:00,89.32,89.38,89.32,89.38,2600.0,37.4508,37.476,37.4508,37.476,2600.0
2010-04-21 13:20:00,89.37,89.37,89.3,89.31,3600.0,37.4718,37.4718,37.4424,37.4466,3600.0
2010-04-21 13:30:00,89.3,89.34,89.3,89.32,10000.0,37.4424,37.4592,37.4424,37.4508,10000.0
2010-04-21 13:40:00,89.31,89.32,89.31,89.32,1800.0,37.4466,37.4508,37.4466,37.4508,1800.0
2010-04-21 13:50:00,89.32,89.38,89.29,89.31,19200.0,37.4508,37.476,37.4382,37.4466,19200.0
2010-04-21 14:00:00,89.29,89.29,89.24,89.24,9200.0,37.4382,37.4382,37.4173,37.4173,9200.0
2010-04-21 14:10:00,89.24,89.25,89.19,89.19,21800.0,37.4173,37.4215,37.3963,37.3963,21800.0
2010-04-21 14:20:00,89.19,89.24,89.11,89.14,31600.0,37.3963,37.4173,37.3628,37.3753,31600.0
2010-04-21 14:30:00,89.14,89.17,89.12,89.14,18100.0,37.3753,37.3879,37.3669,37.3753,18100.0
2010-04-21 14:40:00,89.13,89.16,89.12,89.15,7300.0,37.3711,37.3837,37.3669,37.3795,7300.0
2010-04-21 14:50:00,89.16,89.18,89.13,89.13,22800.0,37.3837,37.3921,37.3711,37.3711,22800.0
2010-04-21 15:00:00,89.14,89.17,89.13,89.16,3900.0,37.3753,37.3879,37.3711,37.3837,3900.0
2010-04-21 15:10:00,89.16,89.18,89.15,89.18,4200.0,37.3837,37.3921,37.3795,37.3921,4200.0
2010-04-21 15:20:00,89.17,89.18,89.13,89.15,17200.0,37.3879,37.3921,37.3711,37.3795,17200.0
2010-04-21 15:30:00,89.15,89.15,89.09,89.12,19700.0,37.3795,37.3795,37.3544,37.3669,19700.0
2010-04-21 15:40:00,89.11,89.17,89.1,89.17,13300.0,37.3628,37.3879,37.3586,37.3879,13300.0
2010-04-21 15:50:00,89.16,89.31,89.16,89.25,45200.0,37.3837,37.4466,37.3837,37.4215,45200.0
2010-04-22 09:30:00,89.22,89.22,88.96,88.97,49900.0,37.4089,37.4089,37.2999,37.3041,49900.0
2010-04-22 09:40:00,88.96,88.98,88.94,88.98,14200.0,37.2999,37.3082,37.2915,37.3082,14200.0
2010-04-22 09:50:00,88.98,89.13,88.98,89.13,27100.0,37.3082,37.3711,37.3082,37.3711,27100.0
2010-04-22 10:00:00,89.13,89.13,89.06,89.08,24800.0,37.3711,37.3711,37.3418,37.3502,24800.0
2010-04-22 10:10:00,89.06,89.07,88.97,89.04,36700.0,37.3418,37.346,37.3041,37.3334,36700.0
2010-04-22 10:20:00,88.99,89.04,88.99,89.04,10500.0,37.3124,37.3334,37.3124,37.3334,10500.0
2010-04-22 10:30:00,89.01,89.05,89.01,89.05,5000.0,37.3208,37.3376,37.3208,37.3376,5000.0
2010-04-22 10:40:00,89.03,89.1,89.02,89.09,9100.0,37.3292,37.3586,37.325,37.3544,9100.0
2010-04-22 10:50:00,89.09,89.2,89.08,89.2,20800.0,37.3544,37.4005,37.3502,37.4005,20800.0
2010-04-22 11:00:00,89.21,89.21,89.15,89.15,4800.0,37.4047,37.4047,37.3795,37.3795,4800.0
2010-04-22 11:10:00,89.15,89.17,89.12,89.13,7900.0,37.3795,37.3879,37.3669,37.3711,7900.0
2010-04-22 11:20:00,89.13,89.14,89.13,89.14,1600.0,37.3711,37.3753,37.3711,37.3753,1600.0
2010-04-22 11:30:00,89.13,89.13,89.07,89.09,10000.0,37.3711,37.3711,37.346,37.3544,10000.0
2010-04-22 11:40:00,89.1,89.13,89.07,89.08,12200.0,37.3586,37.3711,37.346,37.3502,12200.0
2010-04-22 11:50:00,89.08,89.08,89.01,89.02,30200.0,37.3502,37.3502,37.3208,37.325,30200.0
2010-04-22 12:00:00,89.03,89.04,89.0,89.02,10700.0,37.3292,37.3334,37.3166,37.325,10700.0
2010-04-22 12:10:00,89.0,89.01,89.0,89.0,9700.0,37.3166,37.3208,37.3166,37.3166,9700.0
2010-04-22 12:20:00,89.0,89.01,88.96,89.01,22700.0,37.3166,37.3208,37.2999,37.3208,22700.0
2010-04-22 12:30:00,89.0,89.01,88.96,88.99,12000.0,37.3166,37.3208,37.2999,37.3124,12000.0
2010-04-22 12:40:00,88.99,89.03,88.98,89.02,11500.0,37.3124,37.3292,37.3082,37.325,11500.0
2010-04-22 12:50:00,89.02,89.03,88.97,88.98,9400.0,37.325,37.3292,37.3041,37.3082,9400.0
2010-04-22 13:00:00,88.98,88.98,88.91,88.93,14900.0,37.3082,37.3082,37.2789,37.2873,14900.0
2010-04-22 13:10:00,88.92,89.01,88.89,89.0,16000.0,37.2831,37.3208,37.2705,37.3166,16000.0
2010-04-22 13:20:00,89.0,89.03,88.99,89.03,27800.0,37.3166,37.3292,37.3124,37.3292,27800.0
2010-04-22 13:30:00,89.03,89.04,89.02,89.02,10400.0,37.3292,37.3334,37.325,37.325,10400.0
2010-04-22 13:40:00,89.0,89.01,88.92,88.97,122800.0,37.3166,37.3208,37.2831,37.3041,122800.0
2010-04-22 13:50:00,88.98,88.99,88.89,88.9,57400.0,37.3082,37.3124,37.2705,37.2747,57400.0
2010-04-22 14:00:00,88.9,88.93,88.89,88.93,5400.0,37.2747,37.2873,37.2705,37.2873,5400.0
2010-04-22 14:10:00,88.92,88.94,88.91,88.94,6000.0,37.2831,37.2915,37.2789,37.2915,6000.0
2010-04-22 14:20:00,88.94,88.94,88.89,88.93,10500.0,37.2915,37.2915,37.2705,37.2873,10500.0
2010-04-22 14:30:00,88.95,88.98,88.93,88.94,9500.0,37.2957,37.3082,37.2873,37.2915,9500.0
2010-04-22 14:40:00,88.93,88.94,88.9,88.91,7600.0,37.2873,37.2915,37.2747,37.2789,7600.0
2010-04-22 14:50:00,88.91,88.92,88.89,88.92,6100.0,37.2789,37.2831,37.2705,37.2831,6100.0
2010-04-22 15:00:00,88.9,88.95,88.9,88.91,24800.0,37.2747,37.2957,37.2747,37.2789,24800.0
2010-04-22 15:10:00,88.93,88.93,88.86,88.86,9900.0,37.2873,37.2873,37.2579,37.2579,9900.0
2010-04-22 15:20:00,88.86,88.87,88.78,88.85,22600.0,37.2579,37.2621,37.2244,37.2537,22600.0
2010-04-22 15:30:00,88.85,88.9,88.85,88.88,16700.0,37.2537,37.2747,37.2537,37.2663,16700.0
2010-04-22 15:40:00,88.88,88.98,88.88,88.94,23400.0,37.2663,37.3082,37.2663,37.2915,23400.0
2010-04-22 15:50:00,88.95,88.96,88.81,88.94,37400.0,37.2957,37.2999,37.237,37.2915,37400.0
2010-04-23 09:30:00,89.0,89.06,88.87,88.97,33800.0,37.3166,37.3418,37.2621,37.3041,33800.0
2010-04-23 09:40:00,88.96,89.02,88.95,88.96,7600.0,37.2999,37.325,37.2957,37.2999,7600.0
2010-04-23 09:50:00,88.97,89.0,88.96,88.98,13100.0,37.3041,37.3166,37.2999,37.3082,13100.0
2010-04-23 10:00:00,88.98,89.04,88.97,89.04,12200.0,37.3082,37.3334,37.3041,37.3334,12200.0
2010-04-23 10:10:00,89.03,89.03,88.98,88.99,9100.0,37.3292,37.3292,37.3082,37.3124,9100.0
2010-04-23 10:20:00,88.99,89.02,88.99,89.02,5000.0,37.3124,37.325,37.3124,37.325,5000.0
2010-04-23 10:30:00,89.02,89.08,89.01,89.05,36800.0,37.325,37.3502,37.3208,37.3376,36800.0
2010-04-23 10:40:00,89.06,89.08,89.06,89.08,7500.0,37.3418,37.3502,37.3418,37.3502,7500.0
2010-04-23 10:50:00,89.08,89.09,89.07,89.09,5300.0,37.3502,37.3544,37.346,37.3544,5300.0
2010-04-23 11:00:00,89.09,89.09,89.07,89.09,10000.0,37.3544,37.3544,37.346,37.3544,10000.0
2010-04-23 11:10:00,89.08,89.09,89.04,89.05,15400.0,37.3502,37.3544,37.3334,37.3376,15400.0
2010-04-23 11:20:00,89.05,89.1,89.05,89.1,9300.0,37.3376,37.3586,37.3376,37.3586,9300.0
2010-04-23 11:30:00,89.1,89.16,89.1,89.15,7200.0,37.3586,37.3837,37.3586,37.3795,7200.0
2010-04-23 11:40:00,89.15,89.2,89.1,89.18,26600.0,37.3795,37.4005,37.3586,37.3921,26600.0
2010-04-23 11:50:00,89.18,89.22,89.18,89.21,11400.0,37.3921,37.4089,37.3921,37.4047,11400.0
2010-04-23 12:00:00,89.22,89.22,89.18,89.2,6500.0,37.4089,37.4089,37.3921,37.4005,6500.0
2010-04-23 12:10:00,89.18,89.24,89.18,89.24,4500.0,37.3921,37.4173,37.3921,37.4173,4500.0
2010-04-23 12:20:00,89.25,89.25,89.22,89.23,2200.0,37.4215,37.4215,37.4089,37.4131,2200.0
2010-04-23 12:30:00,89.23,89.25,89.22,89.24,3800.0,37.4131,37.4215,37.4089,37.4173,3800.0
2010-04-23 12:40:00,89.25,89.28,89.23,89.28,10400.0,37.4215,37.434,37.4131,37.434,10400.0
2010-04-23 12:50:00,89.26,89.28,89.26,89.28,9000.0,37.4256,37.434,37.4256,37.434,9000.0
2010-04-23 13:00:00,89.28,89.28,89.27,89.28,1700.0,37.434,37.434,37.4298,37.434,1700.0
2010-04-23 13:10:00,89.28,89.28,89.26,89.28,3100.0,37.434,37.434,37.4256,37.434,3100.0
2010-04-23 13:20:00,89.28,89.28,89.26,89.27,6700.0,37.434,37.434,37.4256,37.4298,6700.0
2010-04-23 13:30:00,89.28,89.32,89.26,89.27,38000.0,37.434,37.4508,37.4256,37.4298,38000.0
2010-04-23 13:40:00,89.27,89.34,89.27,89.34,42900.0,37.4298,37.4592,37.4298,37.4592,42900.0
2010-04-23 13:50:00,89.34,89.37,89.33,89.37,35200.0,37.4592,37.4718,37.455,37.4718,35200.0
2010-04-23 14:00:00,89.37,89.39,89.32,89.39,31400.0,37.4718,37.4802,37.4508,37.4802,31400.0
2010-04-23 14:10:00,89.39,89.44,89.38,89.44,22800.0,37.4802,37.5011,37.476,37.5011,22800.0
2010-04-23 14:20:00,89.44,89.52,89.44,89.52,23900.0,37.5011,37.5347,37.5011,37.5347,23900.0
2010-04-23 14:30:00,89.53,89.54,89.51,89.52,20300.0,37.5389,37.543,37.5305,37.5347,20300.0
2010-04-23 14:40:00,89.51,89.52,89.5,89.51,18200.0,37.5305,37.5347,37.5263,37.5305,18200.0
2010-04-23 14:50:00,89.51,89.52,89.5,89.51,15000.0,37.5305,37.5347,37.5263,37.5305,15000.0
2010-04-23 15:00:00,89.51,89.52,89.49,89.52,16200.0,37.5305,37.5347,37.5221,37.5347,16200.0
2010-04-23 15:10:00,89.52,89.52,89.49,89.52,14900.0,37.5347,37.5347,37.5221,37.5347,14900.0
2010-04-23 15:20:00,89.52,89.52,89.46,89.47,24500.0,37.5347,37.5347,37.5095,37.5137,24500.0
2010-04-23 15:30:00,89.47,89.51,89.44,89.51,18800.0,37.5137,37.5305,37.5011,37.5305,18800.0
2010-04-23 15:40:00,89.51,89.55,89.5,89.55,22100.0,37.5305,37.5472,37.5263,37.5472,22100.0
2010-04-23 15:50:00,89.55,89.58,89.53,89.57,49700.0,37.5472,37.5598,37.5389,37.5556,49700.0
2010-04-26 09:30:00,89.4,89.64,89.4,89.63,24700.0,37.4843,37.585,37.4843,37.5808,24700.0
2010-04-26 09:40:00,89.63,89.67,89.61,89.67,8200.0,37.5808,37.5976,37.5724,37.5976,8200.0
2010-04-26 09:50:00,89.67,89.68,89.64,89.64,18900.0,37.5976,37.6017,37.585,37.585,18900.0
2010-04-26 10:00:00,89.64,89.65,89.55,89.55,17600.0,37.585,37.5892,37.5472,37.5472,17600.0
2010-04-26 10:10:00,89.56,89.57,89.51,89.54,13100.0,37.5514,37.5556,37.5305,37.543,13100.0
2010-04-26 10:20:00,89.54,89.6,89.54,89.57,13400.0,37.543,37.5682,37.543,37.5556,13400.0
2010-04-26 10:30:00,89.57,89.58,89.57,89.57,2700.0,37.5556,37.5598,37.5556,37.5556,2700.0
2010-04-26 10:40:00,89.58,89.59,89.57,89.58,7700.0,37.5598,37.564,37.5556,37.5598,7700.0
2010-04-26 10:50:00,89.58,89.62,89.58,89.61,9700.0,37.5598,37.5766,37.5598,37.5724,9700.0
2010-04-26 11:00:00,89.62,89.65,89.61,89.65,8300.0,37.5766,37.5892,37.5724,37.5892,8300.0
2010-04-26 11:10:00,89.63,89.65,89.63,89.63,2800.0,37.5808,37.5892,37.5808,37.5808,2800.0
2010-04-26 11:20:00,89.62,89.63,89.61,89.62,2700.0,37.5766,37.5808,37.5724,37.5766,2700.0
2010-04-26 11:30:00,89.62,89.64,89.6,89.62,12100.0,37.5766,37.585,37.5682,37.5766,12100.0
2010-04-26 11:40:00,89.62,89.63,89.62,89.62,4300.0,37.5766,37.5808,37.5766,37.5766,4300.0
2010-04-26 11:50:00,89.62,89.63,89.6,89.63,12300.0,37.5766,37.5808,37.5682,37.5808,12300.0
2010-04-26 12:00:00,89.64,89.67,89.64,89.67,7100.0,37.585,37.5976,37.585,37.5976,7100.0
2010-04-26 12:10:00,89.67,89.7,89.66,89.68,6800.0,37.5976,37.6101,37.5934,37.6017,6800.0
2010-04-26 12:20:00,89.69,89.69,89.62,89.66,19500.0,37.6059,37.6059,37.5766,37.5934,19500.0
2010-04-26 12:30:00,89.66,89.69,89.65,89.68,12200.0,37.5934,37.6059,37.5892,37.6017,12200.0
2010-04-26 12:40:00,89.68,89.69,89.67,89.69,4100.0,37.6017,37.6059,37.5976,37.6059,4100.0
2010-04-26 12:50:00,89.68,89.69,89.67,89.67,3800.0,37.6017,37.6059,37.5976,37.5976,3800.0
2010-04-26 13:00:00,89.67,89.68,89.66,89.66,5300.0,37.5976,37.6017,37.5934,37.5934,5300.0
2010-04-26 13:10:00,89.65,89.65,89.63,89.63,3300.0,37.5892,37.5892,37.5808,37.5808,3300.0
2010-04-26 13:20:00,89.64,89.7,89.64,89.67,14000.0,37.585,37.6101,37.585,37.5976,14000.0
2010-04-26 13:30:00,89.69,89.69,89.59,89.64,12800.0,37.6059,37.6059,37.564,37.585,12800.0
2010-04-26 13:40:00,89.64,89.65,89.61,89.62,11500.0,37.585,37.5892,37.5724,37.5766,11500.0
2010-04-26 13:50:00,89.61,89.61,89.44,89.5,22800.0,37.5724,37.5724,37.5011,37.5263,22800.0
2010-04-26 14:00:00,89.49,89.51,89.49,89.51,5200.0,37.5221,37.5305,37.5221,37.5305,5200.0
2010-04-26 14:10:00,89.51,89.54,89.48,89.54,9300.0,37.5305,37.543,37.5179,37.543,9300.0
2010-04-26 14:20:00,89.55,89.57,89.51,89.55,11100.0,37.5472,37.5556,37.5305,37.5472,11100.0
2010-04-26 14:30:00,89.54,89.54,89.49,89.49,18000.0,37.543,37.543,37.5221,37.5221,18000.0
2010-04-26 14:40:00,89.5,89.54,89.49,89.54,10000.0,37.5263,37.543,37.5221,37.543,10000.0
2010-04-26 14:50:00,89.55,89.56,89.5,89.52,11600.0,37.5472,37.5514,37.5263,37.5347,11600.0
2010-04-26 15:00:00,89.53,89.56,89.52,89.54,6900.0,37.5389,37.5514,37.5347,37.543,6900.0
2010-04-26 15:10:00,89.52,89.54,89.46,89.51,10500.0,37.5347,37.543,37.5095,37.5305,10500.0
2010-04-26 15:20:00,89.51,89.55,89.5,89.52,10600.0,37.5305,37.5472,37.5263,37.5347,10600.0
2010-04-26 15:30:00,89.52,89.6,89.52,89.56,11800.0,37.5347,37.5682,37.5347,37.5514,11800.0
2010-04-26 15:40:00,89.56,89.58,89.53,89.57,14400.0,37.5514,37.5598,37.5389,37.5556,14400.0
2010-04-26 15:50:00,89.57,89.63,89.57,89.57,14800.0,37.5556,37.5808,37.5556,37.5556,14800.0
2010-04-27 09:30:00,89.57,89.64,89.3,89.6,93200.0,37.5556,37.585,37.4424,37.5682,93200.0
2010-04-27 09:40:00,89.57,89.63,89.57,89.63,11300.0,37.5556,37.5808,37.5556,37.5808,11300.0
2010-04-27 09:50:00,89.64,89.67,89.62,89.65,20600.0,37.585,37.5976,37.5766,37.5892,20600.0
2010-04-27 10:00:00,89.66,89.67,89.65,89.66,3800.0,37.5934,37.5976,37.5892,37.5934,3800.0
2010-04-27 10:10:00,89.65,89.66,89.65,89.66,5500.0,37.5892,37.5934,37.5892,37.5934,5500.0
2010-04-27 10:20:00,89.66,89.67,89.65,89.67,16600.0,37.5934,37.5976,37.5892,37.5976,16600.0
2010-04-27 10:30:00,89.67,89.67,89.66,89.67,11300.0,37.5976,37.5976,37.5934,37.5976,11300.0
2010-04-27 10:40:00,89.66,89.67,89.66,89.67,6400.0,37.5934,37.5976,37.5934,37.5976,6400.0
2010-04-27 10:50:00,89.67,89.67,89.65,89.67,21300.0,37.5976,37.5976,37.5892,37.5976,21300.0
2010-04-27 11:00:00,89.67,89.71,89.67,89.71,19500.0,37.5976,37.6143,37.5976,37.6143,19500.0
2010-04-27 11:10:00,89.72,89.73,89.6,89.62,25600.0,37.6185,37.6227,37.5682,37.5766,25600.0
2010-04-27 11:20:00,89.62,89.63,89.12,89.13,90600.0,37.5766,37.5808,37.3669,37.3711,90600.0
2010-04-27 11:30:00,89.12,89.2,88.88,88.96,43700.0,37.3669,37.4005,37.2663,37.2999,43700.0
2010-04-27 11:40:00,88.95,89.06,88.95,89.05,11600.0,37.2957,37.3418,37.2957,37.3376,11600.0
2010-04-27 11:50:00,89.05,89.23,88.94,89.17,27500.0,37.3376,37.4131,37.2915,37.3879,27500.0
2010-04-27 12:00:00,89.17,89.23,88.86,88.93,9100.0,37.3879,37.4131,37.2579,37.2873,9100.0
2010-04-27 12:10:00,88.93,88.93,88.84,88.84,15600.0,37.2873,37.2873,37.2495,37.2495,15600.0
2010-04-27 12:20:00,88.83,89.15,88.83,89.05,28600.0,37.2454,37.3795,37.2454,37.3376,28600.0
2010-04-27 12:30:00,89.05,89.06,89.01,89.04,6900.0,37.3376,37.3418,37.3208,37.3334,6900.0
2010-04-27 12:40:00,89.04,89.16,89.0,89.04,18300.0,37.3334,37.3837,37.3166,37.3334,18300.0
2010-04-27 12:50:00,89.03,89.1,89.03,89.08,8500.0,37.3292,37.3586,37.3292,37.3502,8500.0
2010-04-27 13:00:00,89.09,89.1,88.9,89.06,20000.0,37.3544,37.3586,37.2747,37.3418,20000.0
2010-04-27 13:10:00,89.06,89.06,89.02,89.04,1500.0,37.3418,37.3418,37.325,37.3334,1500.0
2010-04-27 13:20:00,89.06,89.18,89.04,89.14,31000.0,37.3418,37.3921,37.3334,37.3753,31000.0
2010-04-27 13:30:00,89.14,89.24,89.13,89.23,12400.0,37.3753,37.4173,37.3711,37.4131,12400.0
2010-04-27 13:40:00,89.23,89.23,89.04,89.1,47300.0,37.4131,37.4131,37.3334,37.3586,47300.0
2010-04-27 13:50:00,89.1,89.21,89.07,89.14,21300.0,37.3586,37.4047,37.346,37.3753,21300.0
2010-04-27 14:00:00,89.16,89.23,89.13,89.23,7400.0,37.3837,37.4131,37.3711,37.4131,7400.0
2010-04-27 14:10:00,89.19,89.24,89.19,89.22,10800.0,37.3963,37.4173,37.3963,37.4089,10800.0
2010-04-27 14:20:00,89.23,89.28,89.18,89.19,14600.0,37.4131,37.434,37.3921,37.3963,14600.0
2010-04-27 14:30:00,89.17,89.27,89.17,89.2,22000.0,37.3879,37.4298,37.3879,37.4005,22000.0
2010-04-27 14:40:00,89.19,89.24,89.1,89.17,13500.0,37.3963,37.4173,37.3586,37.3879,13500.0
2010-04-27 14:50:00,89.16,89.23,89.15,89.18,17300.0,37.3837,37.4131,37.3795,37.3921,17300.0
2010-04-27 15:00:00,89.18,89.19,89.04,89.07,48000.0,37.3921,37.3963,37.3334,37.346,48000.0
2010-04-27 15:10:00,89.1,89.12,89.07,89.08,13300.0,37.3586,37.3669,37.346,37.3502,13300.0
2010-04-27 15:20:00,89.07,89.07,89.03,89.03,21900.0,37.346,37.346,37.3292,37.3292,21900.0
2010-04-27 15:30:00,89.04,89.04,88.94,88.94,29800.0,37.3334,37.3334,37.2915,37.2915,29800.0
2010-04-27 15:40:00,88.94,88.94,88.54,88.54,196500.0,37.2915,37.2915,37.1238,37.1238,196500.0
2010-04-27 15:50:00,88.55,88.55,88.37,88.44,126900.0,37.128,37.128,37.0525,37.0818,126900.0
2010-04-28 09:30:00,88.8,88.88,88.69,88.8,36900.0,37.2328,37.2663,37.1867,37.2328,36900.0
2010-04-28 09:40:00,88.83,88.83,88.72,88.77,24600.0,37.2454,37.2454,37.1992,37.2202,24600.0
2010-04-28 09:50:00,88.77,88.82,88.68,88.69,36800.0,37.2202,37.2412,37.1825,37.1867,36800.0
2010-04-28 10:00:00,88.71,88.71,88.57,88.62,141700.0,37.195,37.195,37.1363,37.1573,141700.0
2010-04-28 10:10:00,88.62,88.68,88.59,88.65,45100.0,37.1573,37.1825,37.1447,37.1699,45100.0
2010-04-28 10:20:00,88.65,88.65,88.64,88.65,13600.0,37.1699,37.1699,37.1657,37.1699,13600.0
2010-04-28 10:30:00,88.64,88.66,88.63,88.64,30900.0,37.1657,37.1741,37.1615,37.1657,30900.0
2010-04-28 10:40:00,88.65,88.65,88.64,88.65,19000.0,37.1699,37.1699,37.1657,37.1699,19000.0
2010-04-28 10:50:00,88.65,88.7,88.6,88.67,25700.0,37.1699,37.1908,37.1489,37.1783,25700.0
2010-04-28 11:00:00,88.66,88.71,88.65,88.67,9700.0,37.1741,37.195,37.1699,37.1783,9700.0
2010-04-28 11:10:00,88.67,88.68,88.65,88.67,18400.0,37.1783,37.1825,37.1699,37.1783,18400.0
2010-04-28 11:20:00,88.67,88.69,88.55,88.55,35100.0,37.1783,37.1867,37.128,37.128,35100.0
2010-04-28 11:30:00,88.61,88.64,88.57,88.62,19000.0,37.1531,37.1657,37.1363,37.1573,19000.0
2010-04-28 11:40:00,88.6,88.64,88.55,88.64,38100.0,37.1489,37.1657,37.128,37.1657,38100.0
2010-04-28 11:50:00,88.64,88.7,88.62,88.67,8000.0,37.1657,37.1908,37.1573,37.1783,8000.0
2010-04-28 12:00:00,88.66,88.69,88.61,88.67,21300.0,37.1741,37.1867,37.1531,37.1783,21300.0
2010-04-28 12:10:00,88.66,88.69,88.65,88.68,5900.0,37.1741,37.1867,37.1699,37.1825,5900.0
2010-04-28 12:20:00,88.68,88.76,88.67,88.74,15300.0,37.1825,37.216,37.1783,37.2076,15300.0
2010-04-28 12:30:00,88.75,88.77,88.6,88.62,35900.0,37.2118,37.2202,37.1489,37.1573,35900.0
2010-04-28 12:40:00,88.62,88.63,88.6,88.62,22500.0,37.1573,37.1615,37.1489,37.1573,22500.0
2010-04-28 12:50:00,88.62,88.63,88.61,88.62,2800.0,37.1573,37.1615,37.1531,37.1573,2800.0
2010-04-28 13:00:00,88.62,88.64,88.58,88.63,11200.0,37.1573,37.1657,37.1405,37.1615,11200.0
2010-04-28 13:10:00,88.63,88.72,88.63,88.71,25000.0,37.1615,37.1992,37.1615,37.195,25000.0
2010-04-28 13:20:00,88.7,88.75,88.67,88.75,9700.0,37.1908,37.2118,37.1783,37.2118,9700.0
2010-04-28 13:30:00,88.75,88.76,88.73,88.74,9300.0,37.2118,37.216,37.2034,37.2076,9300.0
2010-04-28 13:40:00,88.74,88.77,88.73,88.75,11300.0,37.2076,37.2202,37.2034,37.2118,11300.0
2010-04-28 13:50:00,88.76,88.78,88.7,88.73,20100.0,37.216,37.2244,37.1908,37.2034,20100.0
2010-04-28 14:00:00,88.74,88.77,88.73,88.77,13900.0,37.2076,37.2202,37.2034,37.2202,13900.0
2010-04-28 14:10:00,88.76,88.78,88.73,88.73,12800.0,37.216,37.2244,37.2034,37.2034,12800.0
2010-04-28 14:20:00,88.74,88.77,88.7,88.75,42400.0,37.2076,37.2202,37.1908,37.2118,42400.0
2010-04-28 14:30:00,88.77,88.79,88.7,88.7,13700.0,37.2202,37.2286,37.1908,37.1908,13700.0
2010-04-28 14:40:00,88.74,88.83,88.7,88.81,18300.0,37.2076,37.2454,37.1908,37.237,18300.0
2010-04-28 14:50:00,88.8,88.89,88.8,88.86,24500.0,37.2328,37.2705,37.2328,37.2579,24500.0
2010-04-28 15:00:00,88.84,88.88,88.83,88.88,9400.0,37.2495,37.2663,37.2454,37.2663,9400.0
2010-04-28 15:10:00,88.86,88.9,88.86,88.88,6400.0,37.2579,37.2747,37.2579,37.2663,6400.0
2010-04-28 15:20:00,88.88,88.92,88.84,88.91,18000.0,37.2663,37.2831,37.2495,37.2789,18000.0
2010-04-28 15:30:00,88.9,88.9,88.63,88.65,60900.0,37.2747,37.2747,37.1615,37.1699,60900.0
2010-04-28 15:40:00,88.65,88.72,88.62,88.63,37500.0,37.1699,37.1992,37.1573,37.1615,37500.0
2010-04-28 15:50:00,88.65,88.78,88.61,88.78,34000.0,37.1699,37.2244,37.1531,37.2244,34000.0
2010-04-29 09:30:00,88.91,89.11,88.89,89.02,28900.0,37.2789,37.3628,37.2705,37.325,28900.0
2010-04-29 09:40:00,89.02,89.08,88.96,88.96,13800.0,37.325,37.3502,37.2999,37.2999,13800.0
2010-04-29 09:50:00,88.96,88.97,88.92,88.94,24100.0,37.2999,37.3041,37.2831,37.2915,24100.0
2010-04-29 10:00:00,88.94,88.95,88.93,88.95,10700.0,37.2915,37.2957,37.2873,37.2957,10700.0
2010-04-29 10:10:00,88.95,89.01,88.94,89.0,19100.0,37.2957,37.3208,37.2915,37.3166,19100.0
2010-04-29 10:20:00,89.0,89.03,89.0,89.03,7800.0,37.3166,37.3292,37.3166,37.3292,7800.0
2010-04-29 10:30:00,89.03,89.06,88.99,89.0,21000.0,37.3292,37.3418,37.3124,37.3166,21000.0
2010-04-29 10:40:00,88.99,89.0,88.97,88.99,11900.0,37.3124,37.3166,37.3041,37.3124,11900.0
2010-04-29 10:50:00,88.98,89.02,88.97,89.02,40800.0,37.3082,37.325,37.3041,37.325,40800.0
2010-04-29 11:00:00,89.01,89.06,89.01,89.04,14400.0,37.3208,37.3418,37.3208,37.3334,14400.0
2010-04-29 11:10:00,89.05,89.05,89.01,89.01,7700.0,37.3376,37.3376,37.3208,37.3208,7700.0
2010-04-29 11:20:00,89.0,89.02,88.94,88.95,24800.0,37.3166,37.325,37.2915,37.2957,24800.0
2010-04-29 11:30:00,88.96,89.04,88.96,89.04,12400.0,37.2999,37.3334,37.2999,37.3334,12400.0
2010-04-29 11:40:00,89.04,89.04,89.02,89.03,18900.0,37.3334,37.3334,37.325,37.3292,18900.0
2010-04-29 11:50:00,89.02,89.08,89.01,89.04,16300.0,37.325,37.3502,37.3208,37.3334,16300.0
2010-04-29 12:00:00,89.05,89.05,89.04,89.05,10900.0,37.3376,37.3376,37.3334,37.3376,10900.0
2010-04-29 12:10:00,89.05,89.07,89.04,89.07,21000.0,37.3376,37.346,37.3334,37.346,21000.0
2010-04-29 12:20:00,89.07,89.09,89.06,89.09,14800.0,37.346,37.3544,37.3418,37.3544,14800.0
2010-04-29 12:30:00,89.1,89.15,89.1,89.15,10800.0,37.3586,37.3795,37.3586,37.3795,10800.0
2010-04-29 12:40:00,89.14,89.15,89.1,89.1,17900.0,37.3753,37.3795,37.3586,37.3586,17900.0
2010-04-29 12:50:00,89.1,89.11,89.04,89.07,21600.0,37.3586,37.3628,37.3334,37.346,21600.0
2010-04-29 13:00:00,89.07,89.07,89.02,89.06,28400.0,37.346,37.346,37.325,37.3418,28400.0
2010-04-29 13:10:00,89.06,89.08,89.05,89.07,8700.0,37.3418,37.3502,37.3376,37.346,8700.0
2010-04-29 13:20:00,89.08,89.08,89.04,89.05,11600.0,37.3502,37.3502,37.3334,37.3376,11600.0
2010-04-29 13:30:00,89.05,89.07,89.02,89.03,16000.0,37.3376,37.346,37.325,37.3292,16000.0
2010-04-29 13:40:00,89.04,89.06,88.99,89.01,21900.0,37.3334,37.3418,37.3124,37.3208,21900.0
2010-04-29 13:50:00,89.01,89.02,89.0,89.0,7300.0,37.3208,37.325,37.3166,37.3166,7300.0
2010-04-29 14:00:00,89.0,89.0,88.99,88.99,7600.0,37.3166,37.3166,37.3124,37.3124,7600.0
2010-04-29 14:10:00,89.0,89.01,88.99,89.0,12400.0,37.3166,37.3208,37.3124,37.3166,12400.0
2010-04-29 14:20:00,88.98,89.01,88.97,88.99,20400.0,37.3082,37.3208,37.3041,37.3124,20400.0
2010-04-29 14:30:00,88.99,89.03,88.95,88.98,28500.0,37.3124,37.3292,37.2957,37.3082,28500.0
2010-04-29 14:40:00,88.99,88.99,88.98,88.98,13400.0,37.3124,37.3124,37.3082,37.3082,13400.0
2010-04-29 14:50:00,88.99,89.07,88.97,89.07,16900.0,37.3124,37.346,37.3041,37.346,16900.0
2010-04-29 15:00:00,89.07,89.12,89.06,89.11,15300.0,37.346,37.3669,37.3418,37.3628,15300.0
2010-04-29 15:10:00,89.11,89.12,89.07,89.07,20500.0,37.3628,37.3669,37.346,37.346,20500.0
2010-04-29 15:20:00,89.07,89.09,89.06,89.07,18100.0,37.346,37.3544,37.3418,37.346,18100.0
2010-04-29 15:30:00,89.07,89.16,89.07,89.09,37400.0,37.346,37.3837,37.346,37.3544,37400.0
2010-04-29 15:40:00,89.08,89.16,89.05,89.15,21500.0,37.3502,37.3837,37.3376,37.3795,21500.0
2010-04-29 15:50:00,89.15,89.23,89.15,89.19,32800.0,37.3795,37.4131,37.3795,37.3963,32800.0
2010-04-30 09:30:00,88.96,89.23,88.96,89.2,29200.0,37.2999,37.4131,37.2999,37.4005,29200.0
2010-04-30 09:40:00,89.2,89.36,89.2,89.33,22300.0,37.4005,37.4676,37.4005,37.455,22300.0
2010-04-30 09:50:00,89.34,89.35,89.2,89.27,21500.0,37.4592,37.4634,37.4005,37.4298,21500.0
2010-04-30 10:00:00,89.27,89.28,89.11,89.14,38200.0,37.4298,37.434,37.3628,37.3753,38200.0
2010-04-30 10:10:00,89.14,89.18,89.07,89.14,17500.0,37.3753,37.3921,37.346,37.3753,17500.0
2010-04-30 10:20:00,89.13,89.18,89.12,89.14,17300.0,37.3711,37.3921,37.3669,37.3753,17300.0
2010-04-30 10:30:00,89.14,89.22,89.14,89.19,24100.0,37.3753,37.4089,37.3753,37.3963,24100.0
2010-04-30 10:40:00,89.19,89.24,89.17,89.19,13100.0,37.3963,37.4173,37.3879,37.3963,13100.0
2010-04-30 10:50:00,89.21,89.26,89.19,89.2,14200.0,37.4047,37.4256,37.3963,37.4005,14200.0
2010-04-30 11:00:00,89.2,89.32,89.2,89.25,69200.0,37.4005,37.4508,37.4005,37.4215,69200.0
2010-04-30 11:10:00,89.26,89.27,89.23,89.23,21700.0,37.4256,37.4298,37.4131,37.4131,21700.0
2010-04-30 11:20:00,89.23,89.31,89.23,89.29,13700.0,37.4131,37.4466,37.4131,37.4382,13700.0
2010-04-30 11:30:00,89.29,89.35,89.29,89.34,7200.0,37.4382,37.4634,37.4382,37.4592,7200.0
2010-04-30 11:40:00,89.34,89.39,89.34,89.37,9300.0,37.4592,37.4802,37.4592,37.4718,9300.0
2010-04-30 11:50:00,89.37,89.4,89.35,89.35,11800.0,37.4718,37.4843,37.4634,37.4634,11800.0
2010-04-30 12:00:00,89.36,89.36,89.33,89.34,20500.0,37.4676,37.4676,37.455,37.4592,20500.0
2010-04-30 12:10:00,89.34,89.35,89.29,89.29,31600.0,37.4592,37.4634,37.4382,37.4382,31600.0
2010-04-30 12:20:00,89.29,89.4,89.18,89.18,42500.0,37.4382,37.4843,37.3921,37.3921,42500.0
2010-04-30 12:30:00,89.18,89.28,89.18,89.25,13500.0,37.3921,37.434,37.3921,37.4215,13500.0
2010-04-30 12:40:00,89.23,89.29,89.2,89.29,7900.0,37.4131,37.4382,37.4005,37.4382,7900.0
2010-04-30 12:50:00,89.27,89.28,89.19,89.19,6600.0,37.4298,37.434,37.3963,37.3963,6600.0
2010-04-30 13:00:00,89.2,89.32,89.2,89.31,11300.0,37.4005,37.4508,37.4005,37.4466,11300.0
2010-04-30 13:10:00,89.29,89.36,89.23,89.25,27200.0,37.4382,37.4676,37.4131,37.4215,27200.0
2010-04-30 13:20:00,89.27,89.42,89.26,89.42,22100.0,37.4298,37.4927,37.4256,37.4927,22100.0
2010-04-30 13:30:00,89.41,89.46,89.41,89.46,22800.0,37.4885,37.5095,37.4885,37.5095,22800.0
2010-04-30 13:40:00,89.46,89.49,89.44,89.48,17200.0,37.5095,37.5221,37.5011,37.5179,17200.0
2010-04-30 13:50:00,89.47,89.47,89.43,89.46,13100.0,37.5137,37.5137,37.4969,37.5095,13100.0
2010-04-30 14:00:00,89.48,89.48,89.46,89.46,13100.0,37.5179,37.5179,37.5095,37.5095,13100.0
2010-04-30 14:10:00,89.46,89.47,89.45,89.45,14800.0,37.5095,37.5137,37.5053,37.5053,14800.0
2010-04-30 14:20:00,89.46,89.5,89.46,89.49,12400.0,37.5095,37.5263,37.5095,37.5221,12400.0
2010-04-30 14:30:00,89.5,89.52,89.48,89.49,11400.0,37.5263,37.5347,37.5179,37.5221,11400.0
2010-04-30 14:40:00,89.48,89.5,89.46,89.48,8400.0,37.5179,37.5263,37.5095,37.5179,8400.0
2010-04-30 14:50:00,89.49,89.5,89.48,89.48,7500.0,37.5221,37.5263,37.5179,37.5179,7500.0
2010-04-30 15:00:00,89.47,89.47,89.43,89.44,9800.0,37.5137,37.5137,37.4969,37.5011,9800.0
2010-04-30 15:10:00,89.44,89.46,89.43,89.43,14900.0,37.5011,37.5095,37.4969,37.4969,14900.0
2010-04-30 15:20:00,89.43,89.45,89.42,89.42,10800.0,37.4969,37.5053,37.4927,37.4927,10800.0
2010-04-30 15:30:00,89.42,89.43,89.42,89.42,11000.0,37.4927,37.4969,37.4927,37.4927,11000.0
2010-04-30 15:40:00,89.41,89.42,89.37,89.38,25700.0,37.4885,37.4927,37.4718,37.476,25700.0
2010-04-30 15:50:00,89.38,89.4,89.31,89.39,49700.0,37.476,37.4843,37.4466,37.4802,49700.0
2010-05-03 09:30:00,88.8,89.07,88.8,89.02,21000.0,37.5014,37.6154,37.5014,37.5943,21000.0
2010-05-03 09:40:00,89.01,89.03,88.98,89.03,8500.0,37.5901,37.5985,37.5774,37.5985,8500.0
2010-05-03 09:50:00,89.01,89.07,88.98,88.99,7900.0,37.5901,37.6154,37.5774,37.5817,7900.0
2010-05-03 10:00:00,88.99,89.09,88.98,89.07,29900.0,37.5817,37.6239,37.5774,37.6154,29900.0
2010-05-03 10:10:00,89.07,89.09,89.05,89.07,8800.0,37.6154,37.6239,37.607,37.6154,8800.0
2010-05-03 10:20:00,89.06,89.06,89.02,89.03,6900.0,37.6112,37.6112,37.5943,37.5985,6900.0
2010-05-03 10:30:00,89.02,89.04,89.02,89.02,15600.0,37.5943,37.6028,37.5943,37.5943,15600.0
2010-05-03 10:40:00,89.02,89.02,88.98,88.99,16800.0,37.5943,37.5943,37.5774,37.5817,16800.0
2010-05-03 10:50:00,88.98,89.04,88.98,89.01,7200.0,37.5774,37.6028,37.5774,37.5901,7200.0
2010-05-03 11:00:00,89.03,89.05,89.03,89.04,5700.0,37.5985,37.607,37.5985,37.6028,5700.0
2010-05-03 11:10:00,89.05,89.07,89.04,89.04,8600.0,37.607,37.6154,37.6028,37.6028,8600.0
2010-05-03 11:20:00,89.03,89.07,89.02,89.06,16400.0,37.5985,37.6154,37.5943,37.6112,16400.0
2010-05-03 11:30:00,89.07,89.07,89.06,89.06,15200.0,37.6154,37.6154,37.6112,37.6112,15200.0
2010-05-03 11:40:00,89.07,89.07,89.01,89.02,13000.0,37.6154,37.6154,37.5901,37.5943,13000.0
2010-05-03 11:50:00,89.02,89.02,88.97,88.97,13600.0,37.5943,37.5943,37.5732,37.5732,13600.0
2010-05-03 12:00:00,88.96,88.98,88.96,88.97,4300.0,37.569,37.5774,37.569,37.5732,4300.0
2010-05-03 12:10:00,88.98,88.99,88.96,88.97,19900.0,37.5774,37.5817,37.569,37.5732,19900.0
2010-05-03 12:20:00,88.97,89.0,88.95,88.97,23500.0,37.5732,37.5859,37.5648,37.5732,23500.0
2010-05-03 12:30:00,88.97,88.98,88.96,88.96,5600.0,37.5732,37.5774,37.569,37.569,5600.0
2010-05-03 12:40:00,88.96,88.97,88.94,88.96,16500.0,37.569,37.5732,37.5605,37.569,16500.0
2010-05-03 12:50:00,88.97,89.0,88.96,88.97,8700.0,37.5732,37.5859,37.569,37.5732,8700.0
2010-05-03 13:00:00,88.97,88.98,88.95,88.97,8100.0,37.5732,37.5774,37.5648,37.5732,8100.0
2010-05-03 13:10:00,88.97,88.97,88.95,88.95,2900.0,37.5732,37.5732,37.5648,37.5648,2900.0
2010-05-03 13:20:00,88.95,88.95,88.94,88.95,8000.0,37.5648,37.5648,37.5605,37.5648,8000.0
2010-05-03 13:30:00,88.96,88.96,88.87,88.9,24100.0,37.569,37.569,37.531,37.5436,24100.0
2010-05-03 13:40:00,88.9,88.91,88.87,88.89,14700.0,37.5436,37.5479,37.531,37.5394,14700.0
2010-05-03 13:50:00,88.89,88.9,88.86,88.87,10700.0,37.5394,37.5436,37.5268,37.531,10700.0
2010-05-03 14:00:00,88.86,88.87,88.85,88.87,12900.0,37.5268,37.531,37.5225,37.531,12900.0
2010-05-03 14:10:00,88.86,88.86,88.82,88.83,8800.0,37.5268,37.5268,37.5099,37.5141,8800.0
2010-05-03 14:20:00,88.83,88.87,88.83,88.86,21500.0,37.5141,37.531,37.5141,37.5268,21500.0
2010-05-03 14:30:00,88.85,88.86,88.84,88.85,14300.0,37.5225,37.5268,37.5183,37.5225,14300.0
2010-05-03 14:40:00,88.85,88.85,88.78,88.8,83100.0,37.5225,37.5225,37.493,37.5014,83100.0
2010-05-03 14:50:00,88.78,88.8,88.76,88.76,13700.0,37.493,37.5014,37.4845,37.4845,13700.0
2010-05-03 15:00:00,88.76,88.8,88.75,88.79,11600.0,37.4845,37.5014,37.4803,37.4972,11600.0
2010-05-03 15:10:00,88.79,88.8,88.77,88.8,15800.0,37.4972,37.5014,37.4887,37.5014,15800.0
2010-05-03 15:20:00,88.81,88.81,88.79,88.79,19200.0,37.5056,37.5056,37.4972,37.4972,19200.0
2010-05-03 15:30:00,88.79,88.8,88.79,88.79,12800.0,37.4972,37.5014,37.4972,37.4972,12800.0
2010-05-03 15:40:00,88.8,88.8,88.79,88.8,10300.0,37.5014,37.5014,37.4972,37.5014,10300.0
2010-05-03 15:50:00,88.8,88.82,88.75,88.75,27400.0,37.5014,37.5099,37.4803,37.4803,27400.0
2010-05-04 09:30:00,88.56,88.63,88.26,88.35,63800.0,37.4001,37.4296,37.2734,37.3114,63800.0
2010-05-04 09:40:00,88.38,88.38,88.2,88.2,18600.0,37.324,37.324,37.248,37.248,18600.0
2010-05-04 09:50:00,88.2,88.27,88.1,88.19,30100.0,37.248,37.2776,37.2058,37.2438,30100.0
2010-05-04 10:00:00,88.2,88.39,88.17,88.36,25600.0,37.248,37.3283,37.2354,37.3156,25600.0
2010-05-04 10:10:00,88.32,88.39,88.3,88.37,5700.0,37.2987,37.3283,37.2903,37.3198,5700.0
2010-05-04 10:20:00,88.35,88.42,88.35,88.4,6700.0,37.3114,37.3409,37.3114,37.3325,6700.0
2010-05-04 10:30:00,88.4,88.43,88.31,88.32,10200.0,37.3325,37.3452,37.2945,37.2987,10200.0
2010-05-04 10:40:00,88.31,88.42,88.28,88.42,17500.0,37.2945,37.3409,37.2818,37.3409,17500.0
2010-05-04 10:50:00,88.36,88.41,88.36,88.37,5600.0,37.3156,37.3367,37.3156,37.3198,5600.0
2010-05-04 11:00:00,88.36,88.37,88.28,88.3,10800.0,37.3156,37.3198,37.2818,37.2903,10800.0
2010-05-04 11:10:00,88.29,88.34,88.24,88.24,6700.0,37.286,37.3072,37.2649,37.2649,6700.0
2010-05-04 11:20:00,88.23,88.26,88.21,88.23,12700.0,37.2607,37.2734,37.2523,37.2607,12700.0
2010-05-04 11:30:00,88.21,88.26,88.2,88.23,11600.0,37.2523,37.2734,37.248,37.2607,11600.0
2010-05-04 11:40:00,88.23,88.23,88.18,88.2,7200.0,37.2607,37.2607,37.2396,37.248,7200.0
2010-05-04 11:50:00,88.2,88.2,88.16,88.19,20100.0,37.248,37.248,37.2311,37.2438,20100.0
2010-05-04 12:00:00,88.19,88.19,88.17,88.17,10000.0,37.2438,37.2438,37.2354,37.2354,10000.0
2010-05-04 12:10:00,88.16,88.16,88.04,88.08,33100.0,37.2311,37.2311,37.1805,37.1974,33100.0
2010-05-04 12:20:00,88.07,88.08,87.85,87.85,79300.0,37.1931,37.1974,37.1002,37.1002,79300.0
2010-05-04 12:30:00,87.84,87.99,87.81,87.91,56600.0,37.096,37.1593,37.0833,37.1256,56600.0
2010-05-04 12:40:00,87.92,88.12,87.91,88.0,16600.0,37.1298,37.2142,37.1256,37.1636,16600.0
2010-05-04 12:50:00,88.0,88.05,87.98,88.05,8200.0,37.1636,37.1847,37.1551,37.1847,8200.0
2010-05-04 13:00:00,88.02,88.02,87.94,87.96,13700.0,37.172,37.172,37.1382,37.1467,13700.0
2010-05-04 13:10:00,87.98,87.98,87.92,87.97,12500.0,37.1551,37.1551,37.1298,37.1509,12500.0
2010-05-04 13:20:00,87.96,87.97,87.96,87.97,5900.0,37.1467,37.1509,37.1467,37.1509,5900.0
2010-05-04 13:30:00,87.97,87.98,87.94,87.97,10600.0,37.1509,37.1551,37.1382,37.1509,10600.0
2010-05-04 13:40:00,87.96,88.01,87.94,88.0,9900.0,37.1467,37.1678,37.1382,37.1636,9900.0
2010-05-04 13:50:00,87.99,88.0,87.99,87.99,4000.0,37.1593,37.1636,37.1593,37.1593,4000.0
2010-05-04 14:00:00,88.0,88.0,87.95,87.95,8000.0,37.1636,37.1636,37.1425,37.1425,8000.0
2010-05-04 14:10:00,87.95,87.99,87.94,87.94,10100.0,37.1425,37.1593,37.1382,37.1382,10100.0
2010-05-04 14:20:00,87.94,87.99,87.94,87.95,23700.0,37.1382,37.1593,37.1382,37.1425,23700.0
2010-05-04 14:30:00,87.95,87.99,87.95,87.98,8200.0,37.1425,37.1593,37.1425,37.1551,8200.0
2010-05-04 14:40:00,87.97,88.03,87.97,88.01,6300.0,37.1509,37.1762,37.1509,37.1678,6300.0
2010-05-04 14:50:00,88.01,88.03,88.0,88.0,5900.0,37.1678,37.1762,37.1636,37.1636,5900.0
2010-05-04 15:00:00,88.01,88.02,87.97,87.97,9000.0,37.1678,37.172,37.1509,37.1509,9000.0
2010-05-04 15:10:00,87.98,87.98,87.9,87.93,22800.0,37.1551,37.1551,37.1213,37.134,22800.0
2010-05-04 15:20:00,87.92,87.94,87.88,87.9,18700.0,37.1298,37.1382,37.1129,37.1213,18700.0
2010-05-04 15:30:00,87.89,87.91,87.87,87.88,26000.0,37.1171,37.1256,37.1087,37.1129,26000.0
2010-05-04 15:40:00,87.88,87.89,87.84,87.84,56600.0,37.1129,37.1171,37.096,37.096,56600.0
2010-05-04 15:50:00,87.83,87.88,87.82,87.85,37900.0,37.0918,37.1129,37.0876,37.1002,37900.0
2010-05-05 09:30:00,87.25,87.35,86.3,86.3,245900.0,36.8468,36.8891,36.4456,36.4456,245900.0
2010-05-05 09:40:00,86.34,86.45,86.1,86.28,353000.0,36.4625,36.509,36.3612,36.4372,353000.0
2010-05-05 09:50:00,86.29,86.94,86.29,86.81,102500.0,36.4414,36.7159,36.4414,36.661,102500.0
2010-05-05 10:00:00,86.81,86.96,86.43,86.89,68900.0,36.661,36.7244,36.5005,36.6948,68900.0
2010-05-05 10:10:00,86.9,86.9,86.75,86.8,51500.0,36.699,36.699,36.6357,36.6568,51500.0
2010-05-05 10:20:00,86.79,86.93,86.79,86.89,71200.0,36.6526,36.7117,36.6526,36.6948,71200.0
2010-05-05 10:30:00,86.89,86.9,86.85,86.86,41400.0,36.6948,36.699,36.6779,36.6821,41400.0
2010-05-05 10:40:00,86.85,86.92,86.85,86.9,23500.0,36.6779,36.7075,36.6779,36.699,23500.0
2010-05-05 10:50:00,86.89,86.98,86.88,86.97,42300.0,36.6948,36.7328,36.6906,36.7286,42300.0
2010-05-05 11:00:00,86.95,87.0,86.95,86.97,19200.0,36.7201,36.7413,36.7201,36.7286,19200.0
2010-05-05 11:10:00,86.99,87.01,86.97,86.98,44100.0,36.737,36.7455,36.7286,36.7328,44100.0
2010-05-05 11:20:00,86.98,86.98,86.86,86.9,91800.0,36.7328,36.7328,36.6821,36.699,91800.0
2010-05-05 11:30:00,86.91,86.91,86.75,86.77,122100.0,36.7032,36.7032,36.6357,36.6441,122100.0
2010-05-05 11:40:00,86.8,86.85,86.73,86.85,63400.0,36.6568,36.6779,36.6272,36.6779,63400.0
2010-05-05 11:50:00,86.84,86.88,86.82,86.84,98800.0,36.6737,36.6906,36.6652,36.6737,98800.0
2010-05-05 12:00:00,86.84,87.0,86.84,86.98,93700.0,36.6737,36.7413,36.6737,36.7328,93700.0
2010-05-05 12:10:00,86.98,86.98,86.94,86.95,18800.0,36.7328,36.7328,36.7159,36.7201,18800.0
2010-05-05 12:20:00,86.94,87.05,86.94,87.01,28000.0,36.7159,36.7624,36.7159,36.7455,28000.0
2010-05-05 12:30:00,86.99,87.0,86.94,86.95,11700.0,36.737,36.7413,36.7159,36.7201,11700.0
2010-05-05 12:40:00,86.96,86.96,86.93,86.95,14900.0,36.7244,36.7244,36.7117,36.7201,14900.0
2010-05-05 12:50:00,86.95,87.0,86.92,86.96,26300.0,36.7201,36.7413,36.7075,36.7244,26300.0
2010-05-05 13:00:00,86.97,86.97,86.92,86.97,12000.0,36.7286,36.7286,36.7075,36.7286,12000.0
2010-05-05 13:10:00,86.98,87.0,86.91,86.96,10500.0,36.7328,36.7413,36.7032,36.7244,10500.0
2010-05-05 13:20:00,86.96,87.0,86.95,87.0,15100.0,36.7244,36.7413,36.7201,36.7413,15100.0
2010-05-05 13:30:00,87.0,87.0,86.98,87.0,13800.0,36.7413,36.7413,36.7328,36.7413,13800.0
2010-05-05 13:40:00,87.0,87.0,86.99,87.0,10400.0,36.7413,36.7413,36.737,36.7413,10400.0
2010-05-05 13:50:00,87.0,87.08,86.99,87.07,31500.0,36.7413,36.775,36.737,36.7708,31500.0
2010-05-05 14:00:00,87.05,87.11,87.05,87.11,25200.0,36.7624,36.7877,36.7624,36.7877,25200.0
2010-05-05 14:10:00,87.11,87.11,87.06,87.08,31000.0,36.7877,36.7877,36.7666,36.775,31000.0
2010-05-05 14:20:00,87.08,87.11,87.07,87.1,16300.0,36.775,36.7877,36.7708,36.7835,16300.0
2010-05-05 14:30:00,87.09,87.1,87.0,87.0,79000.0,36.7793,36.7835,36.7413,36.7413,79000.0
2010-05-05 14:40:00,87.0,87.03,86.86,86.89,80500.0,36.7413,36.7539,36.6821,36.6948,80500.0
2010-05-05 14:50:00,86.89,86.92,86.79,86.83,107900.0,36.6948,36.7075,36.6526,36.6695,107900.0
2010-05-05 15:00:00,86.81,86.93,86.69,86.74,111700.0,36.661,36.7117,36.6103,36.6315,111700.0
2010-05-05 15:10:00,86.75,86.75,86.62,86.63,34200.0,36.6357,36.6357,36.5808,36.585,34200.0
2010-05-05 15:20:00,86.64,86.67,86.51,86.54,74800.0,36.5892,36.6019,36.5343,36.547,74800.0
2010-05-05 15:30:00,86.52,86.53,86.5,86.52,53700.0,36.5385,36.5428,36.5301,36.5385,53700.0
2010-05-05 15:40:00,86.52,86.62,86.51,86.62,61000.0,36.5385,36.5808,36.5343,36.5808,61000.0
2010-05-05 15:50:00,86.62,86.7,86.6,86.6,91400.0,36.5808,36.6146,36.5723,36.5723,91400.0
2010-05-06 09:30:00,86.28,86.37,86.06,86.09,117500.0,36.4372,36.4752,36.3443,36.3569,117500.0
2010-05-06 09:40:00,86.09,86.18,86.0,86.15,94300.0,36.3569,36.395,36.3189,36.3823,94300.0
2010-05-06 09:50:00,86.15,86.2,86.12,86.16,98300.0,36.3823,36.4034,36.3696,36.3865,98300.0
2010-05-06 10:00:00,86.17,86.34,86.1,86.3,76800.0,36.3907,36.4625,36.3612,36.4456,76800.0
2010-05-06 10:10:00,86.31,86.49,86.31,86.45,66000.0,36.4499,36.5259,36.4499,36.509,66000.0
2010-05-06 10:20:00,86.46,86.51,86.43,86.45,23000.0,36.5132,36.5343,36.5005,36.509,23000.0
2010-05-06 10:30:00,86.46,86.49,86.4,86.49,56800.0,36.5132,36.5259,36.4879,36.5259,56800.0
2010-05-06 10:40:00,86.47,86.47,86.18,86.19,55400.0,36.5174,36.5174,36.395,36.3992,55400.0
2010-05-06 10:50:00,86.18,86.18,86.0,86.01,31100.0,36.395,36.395,36.3189,36.3232,31100.0
2010-05-06 11:00:00,86.03,86.03,85.74,85.74,99300.0,36.3316,36.3316,36.2091,36.2091,99300.0
2010-05-06 11:10:00,85.73,85.75,85.34,85.42,126600.0,36.2049,36.2134,36.0402,36.074,126600.0
2010-05-06 11:20:00,85.44,85.72,85.35,85.72,199400.0,36.0824,36.2007,36.0444,36.2007,199400.0
2010-05-06 11:30:00,85.7,86.67,85.6,85.76,211300.0,36.1922,36.6019,36.15,36.2176,211300.0
2010-05-06 11:40:00,85.67,85.8,85.43,85.48,66500.0,36.1796,36.2345,36.0782,36.0993,66500.0
2010-05-06 11:50:00,85.46,85.46,85.06,85.21,280600.0,36.0909,36.0909,35.922,35.9853,280600.0
2010-05-06 12:00:00,85.22,85.26,85.15,85.25,34200.0,35.9895,36.0064,35.96,36.0022,34200.0
2010-05-06 12:10:00,85.25,85.4,85.25,85.35,64100.0,36.0022,36.0656,36.0022,36.0444,64100.0
2010-05-06 12:20:00,85.35,85.44,85.17,85.17,157800.0,36.0444,36.0824,35.9684,35.9684,157800.0
2010-05-06 12:30:00,85.17,85.21,85.1,85.13,64000.0,35.9684,35.9853,35.9389,35.9515,64000.0
2010-05-06 12:40:00,85.13,85.14,84.93,84.95,85600.0,35.9515,35.9558,35.8671,35.8755,85600.0
2010-05-06 12:50:00,84.96,84.96,84.65,84.67,193300.0,35.8797,35.8797,35.7488,35.7573,193300.0
2010-05-06 13:00:00,84.68,85.02,84.66,84.85,163900.0,35.7615,35.9051,35.753,35.8333,163900.0
2010-05-06 13:10:00,84.85,84.86,83.7,83.79,288800.0,35.8333,35.8375,35.3476,35.3856,288800.0
2010-05-06 13:20:00,83.77,83.99,83.42,83.8,167900.0,35.3772,35.4701,35.2294,35.3899,167900.0
2010-05-06 13:30:00,83.86,84.25,83.55,83.96,212300.0,35.4152,35.5799,35.2843,35.4574,212300.0
2010-05-06 13:40:00,83.97,84.07,83.6,83.76,61500.0,35.4616,35.5039,35.3054,35.373,61500.0
2010-05-06 13:50:00,83.64,83.71,83.42,83.42,43700.0,35.3223,35.3518,35.2294,35.2294,43700.0
2010-05-06 14:00:00,83.42,83.51,81.1,81.41,615200.0,35.2294,35.2674,34.2496,34.3805,615200.0
2010-05-06 14:10:00,81.37,81.38,80.16,81.2,571800.0,34.3636,34.3679,33.8526,34.2918,571800.0
2010-05-06 14:20:00,81.05,81.54,80.91,81.41,308000.0,34.2285,34.4354,34.1694,34.3805,308000.0
2010-05-06 14:30:00,81.47,81.69,80.92,80.92,216400.0,34.4059,34.4988,34.1736,34.1736,216400.0
2010-05-06 14:40:00,81.0,81.06,78.96,79.39,278800.0,34.2074,34.2327,33.3459,33.5274,278800.0
2010-05-06 14:50:00,79.46,82.07,79.45,81.89,189700.0,33.557,34.6592,33.5528,34.5832,189700.0
2010-05-06 15:00:00,81.9,83.74,81.76,82.7,168700.0,34.5875,35.3645,34.5283,34.9253,168700.0
2010-05-06 15:10:00,82.7,82.83,82.29,82.5,127100.0,34.9253,34.9802,34.7522,34.8408,127100.0
2010-05-06 15:20:00,82.51,82.84,81.65,82.15,136900.0,34.8451,34.9844,34.4819,34.693,136900.0
2010-05-06 15:30:00,82.11,83.31,82.02,82.79,171300.0,34.6761,35.1829,34.6381,34.9633,171300.0
2010-05-06 15:40:00,82.8,83.98,82.73,83.95,166400.0,34.9675,35.4659,34.938,35.4532,166400.0
2010-05-06 15:50:00,83.94,85.18,83.81,84.39,266500.0,35.449,35.9726,35.3941,35.639,266500.0
2010-05-07 09:30:00,84.34,84.45,83.84,84.27,221300.0,35.6179,35.6644,35.4067,35.5883,221300.0
2010-05-07 09:40:00,84.25,84.7,84.11,84.69,77800.0,35.5799,35.7699,35.5208,35.7657,77800.0
2010-05-07 09:50:00,84.69,84.75,84.57,84.6,87200.0,35.7657,35.791,35.715,35.7277,87200.0
2010-05-07 10:00:00,84.6,84.6,83.97,83.99,76100.0,35.7277,35.7277,35.4616,35.4701,76100.0
2010-05-07 10:10:00,84.0,84.0,83.56,83.58,124200.0,35.4743,35.4743,35.2885,35.2969,124200.0
2010-05-07 10:20:00,83.56,83.68,82.69,82.69,192900.0,35.2885,35.3392,34.9211,34.9211,192900.0
2010-05-07 10:30:00,82.79,83.67,82.51,83.54,157000.0,34.9633,35.335,34.8451,35.28,157000.0
2010-05-07 10:40:00,83.54,83.6,83.2,83.3,120200.0,35.28,35.3054,35.1365,35.1787,120200.0
2010-05-07 10:50:00,83.29,83.51,83.2,83.47,75900.0,35.1745,35.2674,35.1365,35.2505,75900.0
2010-05-07 11:00:00,83.48,83.7,83.42,83.69,46500.0,35.2547,35.3476,35.2294,35.3434,46500.0
2010-05-07 11:10:00,83.66,84.58,83.66,84.5,113600.0,35.3307,35.7193,35.3307,35.6855,113600.0
2010-05-07 11:20:00,84.51,84.51,84.2,84.33,74200.0,35.6897,35.6897,35.5588,35.6137,74200.0
2010-05-07 11:30:00,84.33,84.48,84.26,84.42,41400.0,35.6137,35.677,35.5841,35.6517,41400.0
2010-05-07 11:40:00,84.37,84.55,84.34,84.52,33800.0,35.6306,35.7066,35.6179,35.6939,33800.0
2010-05-07 11:50:00,84.51,84.63,84.42,84.63,52400.0,35.6897,35.7404,35.6517,35.7404,52400.0
2010-05-07 12:00:00,84.62,84.94,84.59,84.9,56600.0,35.7361,35.8713,35.7235,35.8544,56600.0
2010-05-07 12:10:00,84.9,85.12,84.88,85.1,52500.0,35.8544,35.9473,35.8459,35.9389,52500.0
2010-05-07 12:20:00,85.09,85.1,84.65,84.65,35600.0,35.9346,35.9389,35.7488,35.7488,35600.0
2010-05-07 12:30:00,84.68,85.1,84.63,84.77,44100.0,35.7615,35.9389,35.7404,35.7995,44100.0
2010-05-07 12:40:00,84.84,84.87,84.65,84.67,22600.0,35.8291,35.8417,35.7488,35.7573,22600.0
2010-05-07 12:50:00,84.68,84.68,84.51,84.52,9600.0,35.7615,35.7615,35.6897,35.6939,9600.0
2010-05-07 13:00:00,84.51,84.67,84.5,84.51,36000.0,35.6897,35.7573,35.6855,35.6897,36000.0
2010-05-07 13:10:00,84.52,84.86,84.52,84.79,15900.0,35.6939,35.8375,35.6939,35.8079,15900.0
2010-05-07 13:20:00,84.8,84.99,84.7,84.77,16800.0,35.8122,35.8924,35.7699,35.7995,16800.0
2010-05-07 13:30:00,84.76,84.99,84.76,84.95,17100.0,35.7953,35.8924,35.7953,35.8755,17100.0
2010-05-07 13:40:00,84.97,84.98,84.89,84.95,12600.0,35.884,35.8882,35.8502,35.8755,12600.0
2010-05-07 13:50:00,84.92,84.92,84.65,84.69,17000.0,35.8628,35.8628,35.7488,35.7657,17000.0
2010-05-07 14:00:00,84.75,84.75,84.4,84.48,84300.0,35.791,35.791,35.6432,35.677,84300.0
2010-05-07 14:10:00,84.48,84.57,84.15,84.53,155200.0,35.677,35.715,35.5377,35.6981,155200.0
2010-05-07 14:20:00,84.53,84.53,84.24,84.29,24800.0,35.6981,35.6981,35.5757,35.5968,24800.0
2010-05-07 14:30:00,84.29,84.37,84.17,84.37,18600.0,35.5968,35.6306,35.5461,35.6306,18600.0
2010-05-07 14:40:00,84.45,84.85,84.45,84.8,25700.0,35.6644,35.8333,35.6644,35.8122,25700.0
2010-05-07 14:50:00,84.79,84.85,84.51,84.71,26400.0,35.8079,35.8333,35.6897,35.7742,26400.0
2010-05-07 15:00:00,84.7,84.76,84.6,84.69,20700.0,35.7699,35.7953,35.7277,35.7657,20700.0
2010-05-07 15:10:00,84.69,84.69,84.28,84.31,35100.0,35.7657,35.7657,35.5926,35.6052,35100.0
2010-05-07 15:20:00,84.3,84.73,84.2,84.25,23700.0,35.601,35.7826,35.5588,35.5799,23700.0
2010-05-07 15:30:00,84.3,84.6,84.24,84.48,44100.0,35.601,35.7277,35.5757,35.677,44100.0
2010-05-07 15:40:00,84.48,84.74,84.45,84.67,56800.0,35.677,35.7868,35.6644,35.7573,56800.0
2010-05-07 15:50:00,84.66,84.74,84.4,84.49,144400.0,35.753,35.7868,35.6432,35.6812,144400.0
2010-05-10 09:30:00,86.89,87.4,86.51,87.3,190200.0,36.6948,36.9102,36.5343,36.8679,190200.0
2010-05-10 09:40:00,87.29,87.39,87.05,87.09,51000.0,36.8637,36.906,36.7624,36.7793,51000.0
2010-05-10 09:50:00,87.06,87.09,86.4,86.48,126600.0,36.7666,36.7793,36.4879,36.5217,126600.0
2010-05-10 10:00:00,86.48,86.56,86.2,86.29,93300.0,36.5217,36.5554,36.4034,36.4414,93300.0
2010-05-10 10:10:00,86.3,86.32,86.18,86.21,51700.0,36.4456,36.4541,36.395,36.4076,51700.0
2010-05-10 10:20:00,86.2,86.28,86.17,86.23,41100.0,36.4034,36.4372,36.3907,36.4161,41100.0
2010-05-10 10:30:00,86.24,86.43,86.22,86.38,50100.0,36.4203,36.5005,36.4118,36.4794,50100.0
2010-05-10 10:40:00,86.39,86.42,86.26,86.42,31000.0,36.4836,36.4963,36.4287,36.4963,31000.0
2010-05-10 10:50:00,86.38,86.47,86.3,86.37,128100.0,36.4794,36.5174,36.4456,36.4752,128100.0
2010-05-10 11:00:00,86.37,86.5,86.37,86.41,24300.0,36.4752,36.5301,36.4752,36.4921,24300.0
2010-05-10 11:10:00,86.43,86.58,86.35,86.44,113800.0,36.5005,36.5639,36.4668,36.5048,113800.0
2010-05-10 11:20:00,86.44,86.48,86.36,86.37,35300.0,36.5048,36.5217,36.471,36.4752,35300.0
2010-05-10 11:30:00,86.37,86.38,86.23,86.25,31700.0,36.4752,36.4794,36.4161,36.4245,31700.0
2010-05-10 11:40:00,86.23,86.23,85.96,85.98,47800.0,36.4161,36.4161,36.302,36.3105,47800.0
2010-05-10 11:50:00,85.98,86.1,85.97,86.04,12500.0,36.3105,36.3612,36.3063,36.3358,12500.0
2010-05-10 12:00:00,86.11,86.11,86.03,86.07,7700.0,36.3654,36.3654,36.3316,36.3485,7700.0
2010-05-10 12:10:00,86.06,86.13,85.97,86.13,16900.0,36.3443,36.3738,36.3063,36.3738,16900.0
2010-05-10 12:20:00,86.08,86.21,86.07,86.07,12100.0,36.3527,36.4076,36.3485,36.3485,12100.0
2010-05-10 12:30:00,86.15,86.2,86.11,86.19,14900.0,36.3823,36.4034,36.3654,36.3992,14900.0
2010-05-10 12:40:00,86.19,86.22,86.17,86.17,5100.0,36.3992,36.4118,36.3907,36.3907,5100.0
2010-05-10 12:50:00,86.19,86.25,86.08,86.08,18100.0,36.3992,36.4245,36.3527,36.3527,18100.0
2010-05-10 13:00:00,86.08,86.08,85.95,85.95,32800.0,36.3527,36.3527,36.2978,36.2978,32800.0
2010-05-10 13:10:00,85.96,86.0,85.88,85.88,29800.0,36.302,36.3189,36.2683,36.2683,29800.0
2010-05-10 13:20:00,85.89,85.96,85.89,85.95,6300.0,36.2725,36.302,36.2725,36.2978,6300.0
2010-05-10 13:30:00,85.98,85.98,85.9,85.95,20100.0,36.3105,36.3105,36.2767,36.2978,20100.0
2010-05-10 13:40:00,85.95,85.95,85.8,85.9,9700.0,36.2978,36.2978,36.2345,36.2767,9700.0
2010-05-10 13:50:00,85.9,85.9,85.83,85.84,39700.0,36.2767,36.2767,36.2471,36.2514,39700.0
2010-05-10 14:00:00,85.84,85.87,85.81,85.84,34300.0,36.2514,36.264,36.2387,36.2514,34300.0
2010-05-10 14:10:00,85.83,85.9,85.82,85.85,4100.0,36.2471,36.2767,36.2429,36.2556,4100.0
2010-05-10 14:20:00,85.9,86.25,85.85,86.2,50400.0,36.2767,36.4245,36.2556,36.4034,50400.0
2010-05-10 14:30:00,86.19,86.21,86.15,86.17,5300.0,36.3992,36.4076,36.3823,36.3907,5300.0
2010-05-10 14:40:00,86.16,86.2,86.14,86.14,6800.0,36.3865,36.4034,36.3781,36.3781,6800.0
2010-05-10 14:50:00,86.14,86.19,86.12,86.12,11300.0,36.3781,36.3992,36.3696,36.3696,11300.0
2010-05-10 15:00:00,86.12,86.13,85.96,85.96,15400.0,36.3696,36.3738,36.302,36.302,15400.0
2010-05-10 15:10:00,85.98,86.07,85.61,86.06,45900.0,36.3105,36.3485,36.1542,36.3443,45900.0
2010-05-10 15:20:00,86.08,86.08,85.98,86.05,21800.0,36.3527,36.3527,36.3105,36.3401,21800.0
2010-05-10 15:30:00,86.05,86.05,86.02,86.05,23100.0,36.3401,36.3401,36.3274,36.3401,23100.0
2010-05-10 15:40:00,86.05,86.05,86.0,86.02,71400.0,36.3401,36.3401,36.3189,36.3274,71400.0
2010-05-10 15:50:00,86.0,86.16,85.97,86.11,71400.0,36.3189,36.3865,36.3063,36.3654,71400.0
2010-05-11 09:30:00,85.67,86.0,85.67,85.94,40200.0,36.1796,36.3189,36.1796,36.2936,40200.0
2010-05-11 09:40:00,85.92,86.17,85.85,86.13,53400.0,36.2852,36.3907,36.2556,36.3738,53400.0
2010-05-11 09:50:00,86.14,86.23,85.75,85.96,47400.0,36.3781,36.4161,36.2134,36.302,47400.0
2010-05-11 10:00:00,86.04,86.09,85.83,85.85,23800.0,36.3358,36.3569,36.2471,36.2556,23800.0
2010-05-11 10:10:00,85.85,85.88,85.63,85.66,38700.0,36.2556,36.2683,36.1627,36.1754,38700.0
2010-05-11 10:20:00,85.64,85.97,85.58,85.96,345500.0,36.1669,36.3063,36.1416,36.302,345500.0
2010-05-11 10:30:00,85.8,85.8,85.75,85.79,9900.0,36.2345,36.2345,36.2134,36.2303,9900.0
2010-05-11 10:40:00,85.78,85.79,85.75,85.75,11200.0,36.226,36.2303,36.2134,36.2134,11200.0
2010-05-11 10:50:00,85.76,85.8,85.74,85.79,32000.0,36.2176,36.2345,36.2091,36.2303,32000.0
2010-05-11 11:00:00,85.79,85.8,85.73,85.8,23700.0,36.2303,36.2345,36.2049,36.2345,23700.0
2010-05-11 11:10:00,85.8,86.18,85.8,86.17,54200.0,36.2345,36.395,36.2345,36.3907,54200.0
2010-05-11 11:20:00,86.18,86.2,86.15,86.18,18100.0,36.395,36.4034,36.3823,36.395,18100.0
2010-05-11 11:30:00,86.19,86.22,86.1,86.2,58300.0,36.3992,36.4118,36.3612,36.4034,58300.0
2010-05-11 11:40:00,86.19,86.23,86.16,86.16,40700.0,36.3992,36.4161,36.3865,36.3865,40700.0
2010-05-11 11:50:00,86.15,86.18,86.12,86.17,35300.0,36.3823,36.395,36.3696,36.3907,35300.0
2010-05-11 12:00:00,86.17,86.18,86.12,86.18,48500.0,36.3907,36.395,36.3696,36.395,48500.0
2010-05-11 12:10:00,86.18,86.2,86.15,86.19,16200.0,36.395,36.4034,36.3823,36.3992,16200.0
2010-05-11 12:20:00,86.19,86.2,86.11,86.15,23700.0,36.3992,36.4034,36.3654,36.3823,23700.0
2010-05-11 12:30:00,86.15,86.21,86.14,86.21,19000.0,36.3823,36.4076,36.3781,36.4076,19000.0
2010-05-11 12:40:00,86.21,86.26,86.2,86.26,22600.0,36.4076,36.4287,36.4034,36.4287,22600.0
2010-05-11 12:50:00,86.26,86.36,86.26,86.36,16800.0,36.4287,36.471,36.4287,36.471,16800.0
2010-05-11 13:00:00,86.36,86.41,86.35,86.41,35600.0,36.471,36.4921,36.4668,36.4921,35600.0
2010-05-11 13:10:00,86.41,86.52,86.4,86.52,24400.0,36.4921,36.5385,36.4879,36.5385,24400.0
2010-05-11 13:20:00,86.5,86.52,86.47,86.47,16000.0,36.5301,36.5385,36.5174,36.5174,16000.0
2010-05-11 13:30:00,86.48,86.48,86.37,86.39,8000.0,36.5217,36.5217,36.4752,36.4836,8000.0
2010-05-11 13:40:00,86.4,86.43,86.32,86.4,30200.0,36.4879,36.5005,36.4541,36.4879,30200.0
2010-05-11 13:50:00,86.4,86.88,86.4,86.53,64100.0,36.4879,36.6906,36.4879,36.5428,64100.0
2010-05-11 14:00:00,86.53,86.54,86.49,86.49,21600.0,36.5428,36.547,36.5259,36.5259,21600.0
2010-05-11 14:10:00,86.49,86.54,86.38,86.38,20500.0,36.5259,36.547,36.4794,36.4794,20500.0
2010-05-11 14:20:00,86.4,86.48,86.4,86.46,14600.0,36.4879,36.5217,36.4879,36.5132,14600.0
2010-05-11 14:30:00,86.46,86.46,86.26,86.27,21500.0,36.5132,36.5132,36.4287,36.433,21500.0
2010-05-11 14:40:00,86.26,86.26,86.1,86.19,14700.0,36.4287,36.4287,36.3612,36.3992,14700.0
2010-05-11 14:50:00,86.2,86.23,86.02,86.1,23000.0,36.4034,36.4161,36.3274,36.3612,23000.0
2010-05-11 15:00:00,86.11,86.13,86.03,86.05,12300.0,36.3654,36.3738,36.3316,36.3401,12300.0
2010-05-11 15:10:00,86.04,86.06,86.0,86.03,19500.0,36.3358,36.3443,36.3189,36.3316,19500.0
2010-05-11 15:20:00,86.01,86.13,86.01,86.09,12100.0,36.3232,36.3738,36.3232,36.3569,12100.0
2010-05-11 15:30:00,86.1,86.14,86.08,86.12,29700.0,36.3612,36.3781,36.3527,36.3696,29700.0
2010-05-11 15:40:00,86.11,86.12,86.07,86.11,18800.0,36.3654,36.3696,36.3485,36.3654,18800.0
2010-05-11 15:50:00,86.11,86.11,85.97,85.98,63300.0,36.3654,36.3654,36.3063,36.3105,63300.0
2010-05-12 09:30:00,86.48,86.82,86.47,86.8,46100.0,36.5217,36.6652,36.5174,36.6568,46100.0
2010-05-12 09:40:00,86.8,86.8,86.5,86.79,28600.0,36.6568,36.6568,36.5301,36.6526,28600.0
2010-05-12 09:50:00,86.77,86.89,86.6,86.89,20900.0,36.6441,36.6948,36.5723,36.6948,20900.0
2010-05-12 10:00:00,86.87,86.93,86.73,86.73,28200.0,36.6864,36.7117,36.6272,36.6272,28200.0
2010-05-12 10:10:00,86.77,86.77,86.63,86.64,20800.0,36.6441,36.6441,36.585,36.5892,20800.0
2010-05-12 10:20:00,86.68,86.74,86.59,86.69,17300.0,36.6061,36.6315,36.5681,36.6103,17300.0
2010-05-12 10:30:00,86.69,86.72,86.53,86.57,36700.0,36.6103,36.623,36.5428,36.5597,36700.0
2010-05-12 10:40:00,86.56,86.69,86.53,86.69,23200.0,36.5554,36.6103,36.5428,36.6103,23200.0
2010-05-12 10:50:00,86.68,86.71,86.62,86.7,11300.0,36.6061,36.6188,36.5808,36.6146,11300.0
2010-05-12 11:00:00,86.67,86.82,86.67,86.74,22600.0,36.6019,36.6652,36.6019,36.6315,22600.0
2010-05-12 11:10:00,86.75,86.76,86.6,86.6,46200.0,36.6357,36.6399,36.5723,36.5723,46200.0
2010-05-12 11:20:00,86.63,86.64,86.45,86.59,43600.0,36.585,36.5892,36.509,36.5681,43600.0
2010-05-12 11:30:00,86.61,86.74,86.5,86.52,34100.0,36.5766,36.6315,36.5301,36.5385,34100.0
2010-05-12 11:40:00,86.55,86.65,86.43,86.46,29000.0,36.5512,36.5934,36.5005,36.5132,29000.0
2010-05-12 11:50:00,86.45,86.56,86.45,86.55,14800.0,36.509,36.5554,36.509,36.5512,14800.0
2010-05-12 12:00:00,86.58,86.58,86.5,86.52,10500.0,36.5639,36.5639,36.5301,36.5385,10500.0
2010-05-12 12:10:00,86.51,86.7,86.51,86.67,21000.0,36.5343,36.6146,36.5343,36.6019,21000.0
2010-05-12 12:20:00,86.69,86.71,86.52,86.54,19500.0,36.6103,36.6188,36.5385,36.547,19500.0
2010-05-12 12:30:00,86.53,86.57,86.49,86.55,13400.0,36.5428,36.5597,36.5259,36.5512,13400.0
2010-05-12 12:40:00,86.52,86.58,86.49,86.5,37000.0,36.5385,36.5639,36.5259,36.5301,37000.0
2010-05-12 12:50:00,86.52,86.54,86.49,86.51,19700.0,36.5385,36.547,36.5259,36.5343,19700.0
2010-05-12 13:00:00,86.52,86.65,86.5,86.62,26600.0,36.5385,36.5934,36.5301,36.5808,26600.0
2010-05-12 13:10:00,86.6,86.67,86.5,86.55,10900.0,36.5723,36.6019,36.5301,36.5512,10900.0
2010-05-12 13:20:00,86.58,86.66,86.52,86.62,7100.0,36.5639,36.5977,36.5385,36.5808,7100.0
2010-05-12 13:30:00,86.65,86.74,86.63,86.67,12900.0,36.5934,36.6315,36.585,36.6019,12900.0
2010-05-12 13:40:00,86.65,86.76,86.59,86.76,6600.0,36.5934,36.6399,36.5681,36.6399,6600.0
2010-05-12 13:50:00,86.75,86.75,86.52,86.54,12500.0,36.6357,36.6357,36.5385,36.547,12500.0
2010-05-12 14:00:00,86.55,86.65,86.5,86.55,19700.0,36.5512,36.5934,36.5301,36.5512,19700.0
2010-05-12 14:10:00,86.54,86.64,86.5,86.58,29300.0,36.547,36.5892,36.5301,36.5639,29300.0
2010-05-12 14:20:00,86.57,86.65,86.49,86.64,20900.0,36.5597,36.5934,36.5259,36.5892,20900.0
2010-05-12 14:30:00,86.65,86.74,86.65,86.72,21000.0,36.5934,36.6315,36.5934,36.623,21000.0
2010-05-12 14:40:00,86.72,86.74,86.6,86.63,15900.0,36.623,36.6315,36.5723,36.585,15900.0
2010-05-12 14:50:00,86.64,86.7,86.61,86.69,13500.0,36.5892,36.6146,36.5766,36.6103,13500.0
2010-05-12 15:00:00,86.7,86.85,86.67,86.8,31400.0,36.6146,36.6779,36.6019,36.6568,31400.0
2010-05-12 15:10:00,86.78,86.83,86.7,86.74,10400.0,36.6483,36.6695,36.6146,36.6315,10400.0
2010-05-12 15:20:00,86.74,86.87,86.7,86.86,13500.0,36.6315,36.6864,36.6146,36.6821,13500.0
2010-05-12 15:30:00,86.87,86.9,86.86,86.86,13500.0,36.6864,36.699,36.6821,36.6821,13500.0
2010-05-12 15:40:00,86.86,86.96,86.75,86.96,38500.0,36.6821,36.7244,36.6357,36.7244,38500.0
2010-05-12 15:50:00,86.95,87.03,86.7,86.99,62800.0,36.7201,36.7539,36.6146,36.737,62800.0
2010-05-13 09:30:00,87.09,87.25,86.62,86.8,62700.0,36.7793,36.8468,36.5808,36.6568,62700.0
2010-05-13 09:40:00,86.81,86.83,86.7,86.83,18500.0,36.661,36.6695,36.6146,36.6695,18500.0
2010-05-13 09:50:00,86.84,86.97,86.82,86.83,16400.0,36.6737,36.7286,36.6652,36.6695,16400.0
2010-05-13 10:00:00,86.77,86.99,86.77,86.99,21700.0,36.6441,36.737,36.6441,36.737,21700.0
2010-05-13 10:10:00,86.96,87.06,86.86,87.0,25300.0,36.7244,36.7666,36.6821,36.7413,25300.0
2010-05-13 10:20:00,87.0,87.05,86.86,87.03,24100.0,36.7413,36.7624,36.6821,36.7539,24100.0
2010-05-13 10:30:00,87.02,87.08,86.98,87.05,30200.0,36.7497,36.775,36.7328,36.7624,30200.0
2010-05-13 10:40:00,87.05,87.14,86.99,87.13,24500.0,36.7624,36.8004,36.737,36.7962,24500.0
2010-05-13 10:50:00,87.14,87.19,87.13,87.18,22500.0,36.8004,36.8215,36.7962,36.8173,22500.0
2010-05-13 11:00:00,87.18,87.18,86.98,87.0,46900.0,36.8173,36.8173,36.7328,36.7413,46900.0
2010-05-13 11:10:00,86.95,86.97,86.8,86.96,18000.0,36.7201,36.7286,36.6568,36.7244,18000.0
2010-05-13 11:20:00,87.0,87.05,87.0,87.04,5100.0,36.7413,36.7624,36.7413,36.7581,5100.0
2010-05-13 11:30:00,87.04,87.05,86.89,87.02,17300.0,36.7581,36.7624,36.6948,36.7497,17300.0
2010-05-13 11:40:00,87.03,87.1,87.01,87.07,14800.0,36.7539,36.7835,36.7455,36.7708,14800.0
2010-05-13 11:50:00,87.09,87.11,87.05,87.06,12900.0,36.7793,36.7877,36.7624,36.7666,12900.0
2010-05-13 12:00:00,87.07,87.08,87.0,87.02,15700.0,36.7708,36.775,36.7413,36.7497,15700.0
2010-05-13 12:10:00,87.03,87.07,87.0,87.07,8200.0,36.7539,36.7708,36.7413,36.7708,8200.0
2010-05-13 12:20:00,87.08,87.08,86.82,86.87,21900.0,36.775,36.775,36.6652,36.6864,21900.0
2010-05-13 12:30:00,86.88,86.98,86.87,86.87,12500.0,36.6906,36.7328,36.6864,36.6864,12500.0
2010-05-13 12:40:00,86.89,86.95,86.87,86.94,9800.0,36.6948,36.7201,36.6864,36.7159,9800.0
2010-05-13 12:50:00,86.94,86.96,86.9,86.9,18700.0,36.7159,36.7244,36.699,36.699,18700.0
2010-05-13 13:00:00,86.93,86.97,86.91,86.93,6800.0,36.7117,36.7286,36.7032,36.7117,6800.0
2010-05-13 13:10:00,86.94,86.99,86.9,86.97,16600.0,36.7159,36.737,36.699,36.7286,16600.0
2010-05-13 13:20:00,86.98,86.98,86.79,86.79,31400.0,36.7328,36.7328,36.6526,36.6526,31400.0
2010-05-13 13:30:00,86.78,86.88,86.75,86.8,30900.0,36.6483,36.6906,36.6357,36.6568,30900.0
2010-05-13 13:40:00,86.8,86.83,86.75,86.79,13700.0,36.6568,36.6695,36.6357,36.6526,13700.0
2010-05-13 13:50:00,86.78,86.8,86.78,86.8,8000.0,36.6483,36.6568,36.6483,36.6568,8000.0
2010-05-13 14:00:00,86.8,86.91,86.71,86.8,67600.0,36.6568,36.7032,36.6188,36.6568,67600.0
2010-05-13 14:10:00,86.79,86.84,86.67,86.7,20100.0,36.6526,36.6737,36.6019,36.6146,20100.0
2010-05-13 14:20:00,86.69,86.83,86.69,86.69,20500.0,36.6103,36.6695,36.6103,36.6103,20500.0
2010-05-13 14:30:00,86.7,86.81,86.69,86.79,13900.0,36.6146,36.661,36.6103,36.6526,13900.0
2010-05-13 14:40:00,86.78,86.78,86.69,86.7,19900.0,36.6483,36.6483,36.6103,36.6146,19900.0
2010-05-13 14:50:00,86.7,86.75,86.6,86.67,67200.0,36.6146,36.6357,36.5723,36.6019,67200.0
2010-05-13 15:00:00,86.68,86.74,86.67,86.7,16700.0,36.6061,36.6315,36.6019,36.6146,16700.0
2010-05-13 15:10:00,86.7,86.73,86.56,86.64,68300.0,36.6146,36.6272,36.5554,36.5892,68300.0
2010-05-13 15:20:00,86.63,86.76,86.61,86.7,52300.0,36.585,36.6399,36.5766,36.6146,52300.0
2010-05-13 15:30:00,86.66,86.66,86.57,86.59,24700.0,36.5977,36.5977,36.5597,36.5681,24700.0
2010-05-13 15:40:00,86.58,86.61,86.5,86.54,158200.0,36.5639,36.5766,36.5301,36.547,158200.0
2010-05-13 15:50:00,86.54,86.55,86.47,86.47,32000.0,36.547,36.5512,36.5174,36.5174,32000.0
2010-05-14 09:30:00,86.38,86.46,85.72,85.72,74300.0,36.4794,36.5132,36.2007,36.2007,74300.0
2010-05-14 09:40:00,85.67,85.75,85.6,85.65,39000.0,36.1796,36.2134,36.15,36.1711,39000.0
2010-05-14 09:50:00,85.65,85.77,85.57,85.65,40600.0,36.1711,36.2218,36.1373,36.1711,40600.0
2010-05-14 10:00:00,85.62,85.64,85.42,85.53,36500.0,36.1585,36.1669,36.074,36.1205,36500.0
2010-05-14 10:10:00,85.58,86.11,85.58,86.01,43100.0,36.1416,36.3654,36.1416,36.3232,43100.0
2010-05-14 10:20:00,86.03,86.05,85.9,85.97,8800.0,36.3316,36.3401,36.2767,36.3063,8800.0
2010-05-14 10:30:00,85.97,86.01,85.79,85.83,23700.0,36.3063,36.3232,36.2303,36.2471,23700.0
2010-05-14 10:40:00,85.86,85.98,85.8,85.8,19700.0,36.2598,36.3105,36.2345,36.2345,19700.0
2010-05-14 10:50:00,85.84,85.95,85.82,85.85,8900.0,36.2514,36.2978,36.2429,36.2556,8900.0
2010-05-14 11:00:00,85.86,85.88,85.61,85.77,30400.0,36.2598,36.2683,36.1542,36.2218,30400.0
2010-05-14 11:10:00,85.76,85.81,85.58,85.59,31900.0,36.2176,36.2387,36.1416,36.1458,31900.0
2010-05-14 11:20:00,85.59,85.79,85.5,85.53,22300.0,36.1458,36.2303,36.1078,36.1205,22300.0
2010-05-14 11:30:00,85.51,85.62,85.5,85.56,51800.0,36.112,36.1585,36.1078,36.1331,51800.0
2010-05-14 11:40:00,85.56,85.62,85.5,85.52,45100.0,36.1331,36.1585,36.1078,36.1162,45100.0
2010-05-14 11:50:00,85.51,85.55,85.49,85.53,31200.0,36.112,36.1289,36.1036,36.1205,31200.0
2010-05-14 12:00:00,85.51,85.52,85.44,85.46,22200.0,36.112,36.1162,36.0824,36.0909,22200.0
2010-05-14 12:10:00,85.46,85.59,85.36,85.55,34900.0,36.0909,36.1458,36.0487,36.1289,34900.0
2010-05-14 12:20:00,85.55,85.82,85.49,85.77,16100.0,36.1289,36.2429,36.1036,36.2218,16100.0
2010-05-14 12:30:00,85.77,85.84,85.74,85.84,9700.0,36.2218,36.2514,36.2091,36.2514,9700.0
2010-05-14 12:40:00,85.84,85.89,85.71,85.8,22800.0,36.2514,36.2725,36.1965,36.2345,22800.0
2010-05-14 12:50:00,85.8,85.88,85.77,85.86,18400.0,36.2345,36.2683,36.2218,36.2598,18400.0
2010-05-14 13:00:00,85.82,86.0,85.78,86.0,17900.0,36.2429,36.3189,36.226,36.3189,17900.0
2010-05-14 13:10:00,86.0,86.0,85.93,85.97,9400.0,36.3189,36.3189,36.2894,36.3063,9400.0
2010-05-14 13:20:00,85.96,86.05,85.96,86.03,24800.0,36.302,36.3401,36.302,36.3316,24800.0
2010-05-14 13:30:00,86.05,86.13,86.01,86.11,12600.0,36.3401,36.3738,36.3232,36.3654,12600.0
2010-05-14 13:40:00,86.12,86.12,85.93,85.98,6400.0,36.3696,36.3696,36.2894,36.3105,6400.0
2010-05-14 13:50:00,85.99,86.0,85.91,85.92,10400.0,36.3147,36.3189,36.2809,36.2852,10400.0
2010-05-14 14:00:00,85.91,85.91,85.69,85.7,10100.0,36.2809,36.2809,36.188,36.1922,10100.0
2010-05-14 14:10:00,85.7,85.72,85.61,85.64,41700.0,36.1922,36.2007,36.1542,36.1669,41700.0
2010-05-14 14:20:00,85.64,85.9,85.64,85.9,12400.0,36.1669,36.2767,36.1669,36.2767,12400.0
2010-05-14 14:30:00,85.9,85.96,85.83,85.95,9100.0,36.2767,36.302,36.2471,36.2978,9100.0
2010-05-14 14:40:00,85.96,85.97,85.88,85.93,3200.0,36.302,36.3063,36.2683,36.2894,3200.0
2010-05-14 14:50:00,85.95,85.99,85.76,85.85,16400.0,36.2978,36.3147,36.2176,36.2556,16400.0
2010-05-14 15:00:00,85.87,85.94,85.86,85.94,7300.0,36.264,36.2936,36.2598,36.2936,7300.0
2010-05-14 15:10:00,85.94,85.97,85.86,85.9,5800.0,36.2936,36.3063,36.2598,36.2767,5800.0
2010-05-14 15:20:00,85.91,85.91,85.8,85.86,18400.0,36.2809,36.2809,36.2345,36.2598,18400.0
2010-05-14 15:30:00,85.87,85.87,85.7,85.71,28700.0,36.264,36.264,36.1922,36.1965,28700.0
2010-05-14 15:40:00,85.72,85.74,85.69,85.69,43600.0,36.2007,36.2091,36.188,36.188,43600.0
2010-05-14 15:50:00,85.69,85.99,85.67,85.88,104800.0,36.188,36.3147,36.1796,36.2683,104800.0
2010-05-17 09:30:00,85.95,86.19,85.89,86.18,50000.0,36.2978,36.3992,36.2725,36.395,50000.0
2010-05-17 09:40:00,86.14,86.14,85.9,85.92,21100.0,36.3781,36.3781,36.2767,36.2852,21100.0
2010-05-17 09:50:00,85.91,85.92,85.86,85.86,16300.0,36.2809,36.2852,36.2598,36.2598,16300.0
2010-05-17 10:00:00,85.86,85.87,85.82,85.83,14500.0,36.2598,36.264,36.2429,36.2471,14500.0
2010-05-17 10:10:00,85.83,85.88,85.78,85.83,32400.0,36.2471,36.2683,36.226,36.2471,32400.0
2010-05-17 10:20:00,85.83,85.83,85.71,85.8,52300.0,36.2471,36.2471,36.1965,36.2345,52300.0
2010-05-17 10:30:00,85.81,85.85,85.7,85.73,75600.0,36.2387,36.2556,36.1922,36.2049,75600.0
2010-05-17 10:40:00,85.7,85.72,85.62,85.62,58600.0,36.1922,36.2007,36.1585,36.1585,58600.0
2010-05-17 10:50:00,85.63,85.66,85.53,85.55,26500.0,36.1627,36.1754,36.1205,36.1289,26500.0
2010-05-17 11:00:00,85.53,85.57,85.48,85.51,35100.0,36.1205,36.1373,36.0993,36.112,35100.0
2010-05-17 11:10:00,85.5,85.58,85.49,85.55,16600.0,36.1078,36.1416,36.1036,36.1289,16600.0
2010-05-17 11:20:00,85.55,85.63,85.51,85.55,25400.0,36.1289,36.1627,36.112,36.1289,25400.0
2010-05-17 11:30:00,85.55,85.59,85.47,85.48,17000.0,36.1289,36.1458,36.0951,36.0993,17000.0
2010-05-17 11:40:00,85.47,85.5,85.47,85.5,23100.0,36.0951,36.1078,36.0951,36.1078,23100.0
2010-05-17 11:50:00,85.5,85.54,85.46,85.49,35600.0,36.1078,36.1247,36.0909,36.1036,35600.0
2010-05-17 12:00:00,85.48,85.5,85.3,85.34,49700.0,36.0993,36.1078,36.0233,36.0402,49700.0
2010-05-17 12:10:00,85.31,85.35,85.25,85.26,19000.0,36.0275,36.0444,36.0022,36.0064,19000.0
2010-05-17 12:20:00,85.26,85.29,85.15,85.17,31500.0,36.0064,36.0191,35.96,35.9684,31500.0
2010-05-17 12:30:00,85.17,85.23,85.12,85.15,24700.0,35.9684,35.9938,35.9473,35.96,24700.0
2010-05-17 12:40:00,85.18,85.21,85.16,85.17,4100.0,35.9726,35.9853,35.9642,35.9684,4100.0
2010-05-17 12:50:00,85.19,85.25,85.13,85.19,12000.0,35.9769,36.0022,35.9515,35.9769,12000.0
2010-05-17 13:00:00,85.19,85.35,85.19,85.3,14900.0,35.9769,36.0444,35.9769,36.0233,14900.0
2010-05-17 13:10:00,85.29,85.42,85.24,85.4,34900.0,36.0191,36.074,35.998,36.0656,34900.0
2010-05-17 13:20:00,85.39,85.4,85.27,85.27,9300.0,36.0613,36.0656,36.0107,36.0107,9300.0
2010-05-17 13:30:00,85.25,85.45,85.21,85.32,21500.0,36.0022,36.0867,35.9853,36.0318,21500.0
2010-05-17 13:40:00,85.32,85.66,85.24,85.32,29800.0,36.0318,36.1754,35.998,36.0318,29800.0
2010-05-17 13:50:00,85.32,85.51,85.27,85.45,18700.0,36.0318,36.112,36.0107,36.0867,18700.0
2010-05-17 14:00:00,85.47,85.62,85.46,85.55,21000.0,36.0951,36.1585,36.0909,36.1289,21000.0
2010-05-17 14:10:00,85.53,85.54,85.47,85.53,17500.0,36.1205,36.1247,36.0951,36.1205,17500.0
2010-05-17 14:20:00,85.52,85.55,85.51,85.53,5300.0,36.1162,36.1289,36.112,36.1205,5300.0
2010-05-17 14:30:00,85.52,85.57,85.45,85.55,38700.0,36.1162,36.1373,36.0867,36.1289,38700.0
2010-05-17 14:40:00,85.56,85.63,85.49,85.55,15300.0,36.1331,36.1627,36.1036,36.1289,15300.0
2010-05-17 14:50:00,85.56,85.59,85.51,85.54,18600.0,36.1331,36.1458,36.112,36.1247,18600.0
2010-05-17 15:00:00,85.53,85.7,85.53,85.66,37900.0,36.1205,36.1922,36.1205,36.1754,37900.0
2010-05-17 15:10:00,85.65,85.7,85.59,85.68,57600.0,36.1711,36.1922,36.1458,36.1838,57600.0
2010-05-17 15:20:00,85.68,85.84,85.68,85.84,55600.0,36.1838,36.2514,36.1838,36.2514,55600.0
2010-05-17 15:30:00,85.83,85.9,85.82,85.89,14100.0,36.2471,36.2767,36.2429,36.2725,14100.0
2010-05-17 15:40:00,85.9,85.92,85.83,85.92,20500.0,36.2767,36.2852,36.2471,36.2852,20500.0
2010-05-17 15:50:00,85.93,85.97,85.86,85.86,20100.0,36.2894,36.3063,36.2598,36.2598,20100.0
2010-05-18 09:30:00,86.32,86.44,86.1,86.28,63500.0,36.4541,36.5048,36.3612,36.4372,63500.0
2010-05-18 09:40:00,86.31,86.43,86.31,86.43,9800.0,36.4499,36.5005,36.4499,36.5005,9800.0
2010-05-18 09:50:00,86.43,86.46,86.35,86.38,30100.0,36.5005,36.5132,36.4668,36.4794,30100.0
2010-05-18 10:00:00,86.34,86.36,86.25,86.31,18800.0,36.4625,36.471,36.4245,36.4499,18800.0
2010-05-18 10:10:00,86.3,86.37,86.24,86.33,8300.0,36.4456,36.4752,36.4203,36.4583,8300.0
2010-05-18 10:20:00,86.34,86.34,86.22,86.22,9100.0,36.4625,36.4625,36.4118,36.4118,9100.0
2010-05-18 10:30:00,86.21,86.26,86.18,86.24,13300.0,36.4076,36.4287,36.395,36.4203,13300.0
2010-05-18 10:40:00,86.25,86.29,86.13,86.13,14000.0,36.4245,36.4414,36.3738,36.3738,14000.0
2010-05-18 10:50:00,86.15,86.16,86.03,86.15,20100.0,36.3823,36.3865,36.3316,36.3823,20100.0
2010-05-18 11:00:00,86.15,86.28,86.15,86.28,14400.0,36.3823,36.4372,36.3823,36.4372,14400.0
2010-05-18 11:10:00,86.27,86.32,86.13,86.13,22600.0,36.433,36.4541,36.3738,36.3738,22600.0
2010-05-18 11:20:00,86.15,86.26,86.1,86.26,5200.0,36.3823,36.4287,36.3612,36.4287,5200.0
2010-05-18 11:30:00,86.26,86.27,86.2,86.22,14700.0,36.4287,36.433,36.4034,36.4118,14700.0
2010-05-18 11:40:00,86.24,86.26,86.12,86.23,20600.0,36.4203,36.4287,36.3696,36.4161,20600.0
2010-05-18 11:50:00,86.2,86.31,86.2,86.2,26000.0,36.4034,36.4499,36.4034,36.4034,26000.0
2010-05-18 12:00:00,86.21,86.32,86.2,86.27,37500.0,36.4076,36.4541,36.4034,36.433,37500.0
2010-05-18 12:10:00,86.27,86.32,86.2,86.21,8100.0,36.433,36.4541,36.4034,36.4076,8100.0
2010-05-18 12:20:00,86.21,86.23,86.2,86.23,9900.0,36.4076,36.4161,36.4034,36.4161,9900.0
2010-05-18 12:30:00,86.22,86.24,86.21,86.22,2500.0,36.4118,36.4203,36.4076,36.4118,2500.0
2010-05-18 12:40:00,86.21,86.28,86.21,86.25,6900.0,36.4076,36.4372,36.4076,36.4245,6900.0
2010-05-18 12:50:00,86.28,86.28,86.25,86.25,14300.0,36.4372,36.4372,36.4245,36.4245,14300.0
2010-05-18 13:00:00,86.25,86.26,86.18,86.18,29600.0,36.4245,36.4287,36.395,36.395,29600.0
2010-05-18 13:10:00,86.2,86.2,86.04,86.08,23700.0,36.4034,36.4034,36.3358,36.3527,23700.0
2010-05-18 13:20:00,86.08,86.18,86.08,86.15,29700.0,36.3527,36.395,36.3527,36.3823,29700.0
2010-05-18 13:30:00,86.14,86.16,86.13,86.15,10200.0,36.3781,36.3865,36.3738,36.3823,10200.0
2010-05-18 13:40:00,86.15,86.17,86.13,86.13,25100.0,36.3823,36.3907,36.3738,36.3738,25100.0
2010-05-18 13:50:00,86.13,86.14,86.07,86.07,20100.0,36.3738,36.3781,36.3485,36.3485,20100.0
2010-05-18 14:00:00,86.06,86.13,86.0,86.08,26900.0,36.3443,36.3738,36.3189,36.3527,26900.0
2010-05-18 14:10:00,86.11,86.15,86.06,86.11,11200.0,36.3654,36.3823,36.3443,36.3654,11200.0
2010-05-18 14:20:00,86.1,86.1,85.97,86.04,28800.0,36.3612,36.3612,36.3063,36.3358,28800.0
2010-05-18 14:30:00,86.05,86.06,85.87,85.9,27000.0,36.3401,36.3443,36.264,36.2767,27000.0
2010-05-18 14:40:00,85.89,85.95,85.81,85.86,16400.0,36.2725,36.2978,36.2387,36.2598,16400.0
2010-05-18 14:50:00,85.84,85.84,85.71,85.73,12900.0,36.2514,36.2514,36.1965,36.2049,12900.0
2010-05-18 15:00:00,85.73,85.75,85.57,85.57,62600.0,36.2049,36.2134,36.1373,36.1373,62600.0
2010-05-18 15:10:00,85.57,85.7,85.41,85.7,75300.0,36.1373,36.1922,36.0698,36.1922,75300.0
2010-05-18 15:20:00,85.71,85.72,85.46,85.46,32900.0,36.1965,36.2007,36.0909,36.0909,32900.0
2010-05-18 15:30:00,85.45,85.65,85.45,85.55,22000.0,36.0867,36.1711,36.0867,36.1289,22000.0
2010-05-18 15:40:00,85.55,85.63,85.51,85.51,38800.0,36.1289,36.1627,36.112,36.112,38800.0
2010-05-18 15:50:00,85.51,85.65,85.5,85.64,37700.0,36.112,36.1711,36.1078,36.1669,37700.0
2010-05-19 09:30:00,85.41,85.5,85.26,85.44,53400.0,36.0698,36.1078,36.0064,36.0824,53400.0
2010-05-19 09:40:00,85.43,85.58,85.42,85.58,33100.0,36.0782,36.1416,36.074,36.1416,33100.0
2010-05-19 09:50:00,85.53,85.65,85.53,85.61,16500.0,36.1205,36.1711,36.1205,36.1542,16500.0
2010-05-19 10:00:00,85.61,85.65,85.53,85.55,22000.0,36.1542,36.1711,36.1205,36.1289,22000.0
2010-05-19 10:10:00,85.55,85.56,85.31,85.32,35500.0,36.1289,36.1331,36.0275,36.0318,35500.0
2010-05-19 10:20:00,85.29,85.3,85.08,85.24,53900.0,36.0191,36.0233,35.9304,35.998,53900.0
2010-05-19 10:30:00,85.18,85.25,85.09,85.15,41900.0,35.9726,36.0022,35.9346,35.96,41900.0
2010-05-19 10:40:00,85.13,85.23,85.05,85.14,28700.0,35.9515,35.9938,35.9177,35.9558,28700.0
2010-05-19 10:50:00,85.15,85.15,84.97,85.09,43200.0,35.96,35.96,35.884,35.9346,43200.0
2010-05-19 11:00:00,85.09,85.15,84.93,84.97,33800.0,35.9346,35.96,35.8671,35.884,33800.0
2010-05-19 11:10:00,84.96,85.0,84.91,84.92,20800.0,35.8797,35.8966,35.8586,35.8628,20800.0
2010-05-19 11:20:00,84.93,84.93,84.53,84.63,83700.0,35.8671,35.8671,35.6981,35.7404,83700.0
2010-05-19 11:30:00,84.63,84.75,84.44,84.5,49400.0,35.7404,35.791,35.6601,35.6855,49400.0
2010-05-19 11:40:00,84.53,84.53,84.41,84.41,37400.0,35.6981,35.6981,35.6475,35.6475,37400.0
2010-05-19 11:50:00,84.42,84.43,84.26,84.31,64300.0,35.6517,35.6559,35.5841,35.6052,64300.0
2010-05-19 12:00:00,84.29,84.55,84.29,84.42,43400.0,35.5968,35.7066,35.5968,35.6517,43400.0
2010-05-19 12:10:00,84.42,84.73,84.41,84.55,66400.0,35.6517,35.7826,35.6475,35.7066,66400.0
2010-05-19 12:20:00,84.59,84.83,84.44,84.79,71000.0,35.7235,35.8248,35.6601,35.8079,71000.0
2010-05-19 12:30:00,84.75,84.85,84.52,84.75,49100.0,35.791,35.8333,35.6939,35.791,49100.0
2010-05-19 12:40:00,84.79,84.79,84.61,84.62,15400.0,35.8079,35.8079,35.7319,35.7361,15400.0
2010-05-19 12:50:00,84.67,84.82,84.65,84.82,37300.0,35.7573,35.8206,35.7488,35.8206,37300.0
2010-05-19 13:00:00,84.82,85.01,84.77,85.0,47600.0,35.8206,35.9009,35.7995,35.8966,47600.0
2010-05-19 13:10:00,84.97,85.0,84.85,84.93,20400.0,35.884,35.8966,35.8333,35.8671,20400.0
2010-05-19 13:20:00,84.97,85.2,84.97,85.2,39300.0,35.884,35.9811,35.884,35.9811,39300.0
2010-05-19 13:30:00,85.2,85.2,84.97,85.0,27600.0,35.9811,35.9811,35.884,35.8966,27600.0
2010-05-19 13:40:00,85.0,85.37,84.99,85.3,30500.0,35.8966,36.0529,35.8924,36.0233,30500.0
2010-05-19 13:50:00,85.3,85.31,85.03,85.06,21800.0,36.0233,36.0275,35.9093,35.922,21800.0
2010-05-19 14:00:00,85.05,85.21,85.03,85.14,28700.0,35.9177,35.9853,35.9093,35.9558,28700.0
2010-05-19 14:10:00,85.15,85.26,85.03,85.15,39300.0,35.96,36.0064,35.9093,35.96,39300.0
2010-05-19 14:20:00,85.14,85.23,85.05,85.1,17100.0,35.9558,35.9938,35.9177,35.9389,17100.0
2010-05-19 14:30:00,85.09,85.22,85.04,85.1,30200.0,35.9346,35.9895,35.9135,35.9389,30200.0
2010-05-19 14:40:00,85.11,85.22,85.1,85.16,27300.0,35.9431,35.9895,35.9389,35.9642,27300.0
2010-05-19 14:50:00,85.16,85.2,85.07,85.14,12200.0,35.9642,35.9811,35.9262,35.9558,12200.0
2010-05-19 15:00:00,85.15,85.23,85.03,85.03,38200.0,35.96,35.9938,35.9093,35.9093,38200.0
2010-05-19 15:10:00,85.03,85.1,85.0,85.02,16000.0,35.9093,35.9389,35.8966,35.9051,16000.0
2010-05-19 15:20:00,85.04,85.35,84.99,85.24,38000.0,35.9135,36.0444,35.8924,35.998,38000.0
2010-05-19 15:30:00,85.24,85.24,84.98,85.2,21200.0,35.998,35.998,35.8882,35.9811,21200.0
2010-05-19 15:40:00,85.21,85.39,85.14,85.24,66900.0,35.9853,36.0613,35.9558,35.998,66900.0
2010-05-19 15:50:00,85.28,85.28,85.05,85.18,40700.0,36.0149,36.0149,35.9177,35.9726,40700.0
2010-05-20 09:30:00,83.87,83.89,83.08,83.16,225100.0,35.4194,35.4279,35.0858,35.1196,225100.0
2010-05-20 09:40:00,83.12,83.13,82.29,82.3,223700.0,35.1027,35.1069,34.7522,34.7564,223700.0
2010-05-20 09:50:00,82.3,82.86,82.29,82.61,109200.0,34.7564,34.9929,34.7522,34.8873,109200.0
2010-05-20 10:00:00,82.61,82.74,82.47,82.52,70300.0,34.8873,34.9422,34.8282,34.8493,70300.0
2010-05-20 10:10:00,82.52,82.6,81.98,82.06,113800.0,34.8493,34.8831,34.6212,34.655,113800.0
2010-05-20 10:20:00,82.09,82.09,81.33,81.74,127800.0,34.6677,34.6677,34.3467,34.5199,127800.0
2010-05-20 10:30:00,81.78,82.21,81.76,82.19,93800.0,34.5368,34.7184,34.5283,34.7099,93800.0
2010-05-20 10:40:00,82.18,82.7,82.1,82.62,54800.0,34.7057,34.9253,34.6719,34.8915,54800.0
2010-05-20 10:50:00,82.59,82.92,82.59,82.72,50700.0,34.8789,35.0182,34.8789,34.9338,50700.0
2010-05-20 11:00:00,82.72,82.98,82.51,82.83,75500.0,34.9338,35.0436,34.8451,34.9802,75500.0
2010-05-20 11:10:00,82.83,82.86,82.65,82.65,34500.0,34.9802,34.9929,34.9042,34.9042,34500.0
2010-05-20 11:20:00,82.6,82.86,82.6,82.85,24900.0,34.8831,34.9929,34.8831,34.9887,24900.0
2010-05-20 11:30:00,82.85,82.94,82.84,82.87,32500.0,34.9887,35.0267,34.9844,34.9971,32500.0
2010-05-20 11:40:00,82.9,82.92,82.82,82.85,10600.0,35.0098,35.0182,34.976,34.9887,10600.0
2010-05-20 11:50:00,82.86,83.18,82.86,83.15,45600.0,34.9929,35.128,34.9929,35.1153,45600.0
2010-05-20 12:00:00,83.15,83.33,83.02,83.33,43900.0,35.1153,35.1914,35.0604,35.1914,43900.0
2010-05-20 12:10:00,83.32,83.46,83.01,83.09,220200.0,35.1871,35.2463,35.0562,35.09,220200.0
2010-05-20 12:20:00,83.04,83.23,82.83,82.95,53000.0,35.0689,35.1491,34.9802,35.0309,53000.0
2010-05-20 12:30:00,82.95,83.15,82.84,83.15,72500.0,35.0309,35.1153,34.9844,35.1153,72500.0
2010-05-20 12:40:00,83.15,83.19,82.88,83.05,24700.0,35.1153,35.1322,35.0013,35.0731,24700.0
2010-05-20 12:50:00,83.04,83.14,82.76,82.76,63700.0,35.0689,35.1111,34.9506,34.9506,63700.0
2010-05-20 13:00:00,82.7,82.88,82.65,82.79,59900.0,34.9253,35.0013,34.9042,34.9633,59900.0
2010-05-20 13:10:00,82.79,83.0,82.74,82.92,53400.0,34.9633,35.052,34.9422,35.0182,53400.0
2010-05-20 13:20:00,82.93,83.12,82.83,83.1,36800.0,35.0224,35.1027,34.9802,35.0942,36800.0
2010-05-20 13:30:00,83.13,83.27,82.92,82.99,53000.0,35.1069,35.166,35.0182,35.0478,53000.0
2010-05-20 13:40:00,83.0,83.12,82.88,82.92,29100.0,35.052,35.1027,35.0013,35.0182,29100.0
2010-05-20 13:50:00,82.91,82.91,82.57,82.68,85900.0,35.014,35.014,34.8704,34.9169,85900.0
2010-05-20 14:00:00,82.68,82.74,82.51,82.58,40800.0,34.9169,34.9422,34.8451,34.8746,40800.0
2010-05-20 14:10:00,82.57,82.74,82.46,82.68,63900.0,34.8704,34.9422,34.824,34.9169,63900.0
2010-05-20 14:20:00,82.62,83.03,82.57,82.75,60700.0,34.8915,35.0647,34.8704,34.9464,60700.0
2010-05-20 14:30:00,82.76,83.11,82.71,83.09,75800.0,34.9506,35.0985,34.9295,35.09,75800.0
2010-05-20 14:40:00,83.08,83.15,82.93,82.97,61200.0,35.0858,35.1153,35.0224,35.0393,61200.0
2010-05-20 14:50:00,82.95,83.24,82.94,83.2,76500.0,35.0309,35.1534,35.0267,35.1365,76500.0
2010-05-20 15:00:00,83.19,83.19,83.0,83.0,80400.0,35.1322,35.1322,35.052,35.052,80400.0
2010-05-20 15:10:00,83.0,83.02,82.85,82.85,36400.0,35.052,35.0604,34.9887,34.9887,36400.0
2010-05-20 15:20:00,82.85,82.98,82.79,82.94,66500.0,34.9887,35.0436,34.9633,35.0267,66500.0
2010-05-20 15:30:00,82.93,83.02,82.85,82.85,46600.0,35.0224,35.0604,34.9887,34.9887,46600.0
2010-05-20 15:40:00,82.85,82.89,82.59,82.62,90200.0,34.9887,35.0055,34.8789,34.8915,90200.0
2010-05-20 15:50:00,82.62,82.62,81.77,82.03,241100.0,34.8915,34.8915,34.5326,34.6424,241100.0
2010-05-21 09:30:00,81.54,82.08,81.43,82.05,187900.0,34.4354,34.6635,34.389,34.6508,187900.0
2010-05-21 09:40:00,82.05,82.98,82.0,82.98,117300.0,34.6508,35.0436,34.6297,35.0436,117300.0
2010-05-21 09:50:00,82.96,83.78,82.96,83.37,118500.0,35.0351,35.3814,35.0351,35.2083,118500.0
2010-05-21 10:00:00,83.34,83.4,83.1,83.31,59500.0,35.1956,35.2209,35.0942,35.1829,59500.0
2010-05-21 10:10:00,83.31,83.31,82.93,82.96,46200.0,35.1829,35.1829,35.0224,35.0351,46200.0
2010-05-21 10:20:00,82.96,83.05,82.94,83.0,21900.0,35.0351,35.0731,35.0267,35.052,21900.0
2010-05-21 10:30:00,83.0,83.13,82.99,82.99,29300.0,35.052,35.1069,35.0478,35.0478,29300.0
2010-05-21 10:40:00,83.0,83.08,82.96,82.97,25800.0,35.052,35.0858,35.0351,35.0393,25800.0
2010-05-21 10:50:00,82.98,83.12,82.95,83.02,20800.0,35.0436,35.1027,35.0309,35.0604,20800.0
2010-05-21 11:00:00,83.02,83.29,83.02,83.24,30500.0,35.0604,35.1745,35.0604,35.1534,30500.0
2010-05-21 11:10:00,83.25,83.5,83.1,83.49,16800.0,35.1576,35.2632,35.0942,35.2589,16800.0
2010-05-21 11:20:00,83.49,83.69,83.38,83.68,40900.0,35.2589,35.3434,35.2125,35.3392,40900.0
2010-05-21 11:30:00,83.68,84.17,83.65,84.17,96200.0,35.3392,35.5461,35.3265,35.5461,96200.0
2010-05-21 11:40:00,84.15,84.4,83.87,83.96,74700.0,35.5377,35.6432,35.4194,35.4574,74700.0
2010-05-21 11:50:00,83.98,84.33,83.87,84.19,24200.0,35.4659,35.6137,35.4194,35.5546,24200.0
2010-05-21 12:00:00,84.19,84.33,84.14,84.21,42900.0,35.5546,35.6137,35.5334,35.563,42900.0
2010-05-21 12:10:00,84.19,84.19,84.04,84.19,31000.0,35.5546,35.5546,35.4912,35.5546,31000.0
2010-05-21 12:20:00,84.18,84.19,84.15,84.19,21700.0,35.5503,35.5546,35.5377,35.5546,21700.0
2010-05-21 12:30:00,84.18,84.19,84.1,84.13,13600.0,35.5503,35.5546,35.5165,35.5292,13600.0
2010-05-21 12:40:00,84.13,84.18,84.01,84.01,9800.0,35.5292,35.5503,35.4785,35.4785,9800.0
2010-05-21 12:50:00,84.01,84.16,84.0,84.1,16400.0,35.4785,35.5419,35.4743,35.5165,16400.0
2010-05-21 13:00:00,84.1,84.13,83.87,83.9,43500.0,35.5165,35.5292,35.4194,35.4321,43500.0
2010-05-21 13:10:00,83.91,83.92,83.71,83.73,18100.0,35.4363,35.4405,35.3518,35.3603,18100.0
2010-05-21 13:20:00,83.73,83.98,83.71,83.84,25200.0,35.3603,35.4659,35.3518,35.4067,25200.0
2010-05-21 13:30:00,83.85,84.13,83.85,84.07,16600.0,35.411,35.5292,35.411,35.5039,16600.0
2010-05-21 13:40:00,84.07,84.17,83.97,84.08,14400.0,35.5039,35.5461,35.4616,35.5081,14400.0
2010-05-21 13:50:00,84.11,84.19,84.08,84.17,17700.0,35.5208,35.5546,35.5081,35.5461,17700.0
2010-05-21 14:00:00,84.17,84.2,84.06,84.07,40000.0,35.5461,35.5588,35.4997,35.5039,40000.0
2010-05-21 14:10:00,84.1,84.18,84.0,84.01,24400.0,35.5165,35.5503,35.4743,35.4785,24400.0
2010-05-21 14:20:00,84.01,84.14,83.87,84.14,10800.0,35.4785,35.5334,35.4194,35.5334,10800.0
2010-05-21 14:30:00,84.15,84.19,83.85,83.99,23100.0,35.5377,35.5546,35.411,35.4701,23100.0
2010-05-21 14:40:00,84.07,84.17,83.9,84.0,36100.0,35.5039,35.5461,35.4321,35.4743,36100.0
2010-05-21 14:50:00,83.95,83.95,83.67,83.76,61800.0,35.4532,35.4532,35.335,35.373,61800.0
2010-05-21 15:00:00,83.77,83.8,83.58,83.6,48500.0,35.3772,35.3899,35.2969,35.3054,48500.0
2010-05-21 15:10:00,83.6,83.72,83.53,83.55,31100.0,35.3054,35.3561,35.2758,35.2843,31100.0
2010-05-21 15:20:00,83.55,83.75,83.55,83.59,21800.0,35.2843,35.3687,35.2843,35.3012,21800.0
2010-05-21 15:30:00,83.59,83.71,83.49,83.53,46400.0,35.3012,35.3518,35.2589,35.2758,46400.0
2010-05-21 15:40:00,83.52,83.8,83.43,83.75,88700.0,35.2716,35.3899,35.2336,35.3687,88700.0
2010-05-21 15:50:00,83.76,84.37,83.67,84.34,101500.0,35.373,35.6306,35.335,35.6179,101500.0
2010-05-24 09:30:00,84.1,84.73,83.99,84.69,57100.0,35.5165,35.7826,35.4701,35.7657,57100.0
2010-05-24 09:40:00,84.68,84.79,84.19,84.4,77800.0,35.7615,35.8079,35.5546,35.6432,77800.0
2010-05-24 09:50:00,84.41,84.58,84.33,84.47,84500.0,35.6475,35.7193,35.6137,35.6728,84500.0
2010-05-24 10:00:00,84.44,84.55,84.4,84.51,35900.0,35.6601,35.7066,35.6432,35.6897,35900.0
2010-05-24 10:10:00,84.51,84.6,84.5,84.57,26900.0,35.6897,35.7277,35.6855,35.715,26900.0
2010-05-24 10:20:00,84.55,84.75,84.55,84.73,52600.0,35.7066,35.791,35.7066,35.7826,52600.0
2010-05-24 10:30:00,84.72,84.97,84.72,84.94,53700.0,35.7784,35.884,35.7784,35.8713,53700.0
2010-05-24 10:40:00,84.94,85.17,84.94,85.15,73100.0,35.8713,35.9684,35.8713,35.96,73100.0
2010-05-24 10:50:00,85.14,85.2,85.02,85.03,233600.0,35.9558,35.9811,35.9051,35.9093,233600.0
2010-05-24 11:00:00,85.04,85.09,84.94,85.04,26800.0,35.9135,35.9346,35.8713,35.9135,26800.0
2010-05-24 11:10:00,85.04,85.04,84.64,84.65,33300.0,35.9135,35.9135,35.7446,35.7488,33300.0
2010-05-24 11:20:00,84.65,84.78,84.61,84.64,40900.0,35.7488,35.8037,35.7319,35.7446,40900.0
2010-05-24 11:30:00,84.64,84.78,84.52,84.72,35000.0,35.7446,35.8037,35.6939,35.7784,35000.0
2010-05-24 11:40:00,84.7,84.79,84.62,84.62,12200.0,35.7699,35.8079,35.7361,35.7361,12200.0
2010-05-24 11:50:00,84.68,84.7,84.57,84.65,9400.0,35.7615,35.7699,35.715,35.7488,9400.0
2010-05-24 12:00:00,84.65,84.69,84.63,84.69,22700.0,35.7488,35.7657,35.7404,35.7657,22700.0
2010-05-24 12:10:00,84.67,84.68,84.6,84.65,7800.0,35.7573,35.7615,35.7277,35.7488,7800.0
2010-05-24 12:20:00,84.62,84.65,84.61,84.65,2600.0,35.7361,35.7488,35.7319,35.7488,2600.0
2010-05-24 12:30:00,84.65,84.68,84.63,84.68,5900.0,35.7488,35.7615,35.7404,35.7615,5900.0
2010-05-24 12:40:00,84.66,84.67,84.6,84.61,9300.0,35.753,35.7573,35.7277,35.7319,9300.0
2010-05-24 12:50:00,84.62,84.64,84.6,84.62,31000.0,35.7361,35.7446,35.7277,35.7361,31000.0
2010-05-24 13:00:00,84.62,84.69,84.61,84.68,25900.0,35.7361,35.7657,35.7319,35.7615,25900.0
2010-05-24 13:10:00,84.66,84.81,84.65,84.72,21900.0,35.753,35.8164,35.7488,35.7784,21900.0
2010-05-24 13:20:00,84.68,84.79,84.67,84.68,13000.0,35.7615,35.8079,35.7573,35.7615,13000.0
2010-05-24 13:30:00,84.66,84.7,84.62,84.68,11900.0,35.753,35.7699,35.7361,35.7615,11900.0
2010-05-24 13:40:00,84.65,84.68,84.63,84.67,14800.0,35.7488,35.7615,35.7404,35.7573,14800.0
2010-05-24 13:50:00,84.66,84.68,84.64,84.67,29000.0,35.753,35.7615,35.7446,35.7573,29000.0
2010-05-24 14:00:00,84.68,84.68,84.62,84.68,24600.0,35.7615,35.7615,35.7361,35.7615,24600.0
2010-05-24 14:10:00,84.68,84.73,84.67,84.73,25500.0,35.7615,35.7826,35.7573,35.7826,25500.0
2010-05-24 14:20:00,84.73,84.82,84.71,84.71,16500.0,35.7826,35.8206,35.7742,35.7742,16500.0
2010-05-24 14:30:00,84.71,84.74,84.67,84.67,5500.0,35.7742,35.7868,35.7573,35.7573,5500.0
2010-05-24 14:40:00,84.74,84.74,84.63,84.63,10500.0,35.7868,35.7868,35.7404,35.7404,10500.0
2010-05-24 14:50:00,84.66,84.71,84.64,84.69,9800.0,35.753,35.7742,35.7446,35.7657,9800.0
2010-05-24 15:00:00,84.7,84.7,84.55,84.58,26700.0,35.7699,35.7699,35.7066,35.7193,26700.0
2010-05-24 15:10:00,84.55,84.62,84.45,84.56,21600.0,35.7066,35.7361,35.6644,35.7108,21600.0
2010-05-24 15:20:00,84.56,84.64,84.55,84.63,14000.0,35.7108,35.7446,35.7066,35.7404,14000.0
2010-05-24 15:30:00,84.61,84.72,84.57,84.68,13800.0,35.7319,35.7784,35.715,35.7615,13800.0
2010-05-24 15:40:00,84.68,84.71,84.45,84.48,56700.0,35.7615,35.7742,35.6644,35.677,56700.0
2010-05-24 15:50:00,84.46,84.56,84.26,84.41,64900.0,35.6686,35.7108,35.5841,35.6475,64900.0
2010-05-25 09:30:00,83.2,83.2,82.01,82.5,121800.0,35.1365,35.1365,34.6339,34.8408,121800.0
2010-05-25 09:40:00,82.38,82.65,82.37,82.58,47800.0,34.7902,34.9042,34.7859,34.8746,47800.0
2010-05-25 09:50:00,82.56,82.89,82.55,82.71,66900.0,34.8662,35.0055,34.862,34.9295,66900.0
2010-05-25 10:00:00,82.73,83.25,82.72,83.14,40000.0,34.938,35.1576,34.9338,35.1111,40000.0
2010-05-25 10:10:00,83.14,83.22,82.91,83.15,39400.0,35.1111,35.1449,35.014,35.1153,39400.0
2010-05-25 10:20:00,83.14,83.2,82.99,82.99,42200.0,35.1111,35.1365,35.0478,35.0478,42200.0
2010-05-25 10:30:00,83.0,83.1,82.92,83.0,32200.0,35.052,35.0942,35.0182,35.052,32200.0
2010-05-25 10:40:00,82.95,82.95,82.74,82.75,20000.0,35.0309,35.0309,34.9422,34.9464,20000.0
2010-05-25 10:50:00,82.76,82.79,82.59,82.64,38200.0,34.9506,34.9633,34.8789,34.9,38200.0
2010-05-25 11:00:00,82.64,83.31,82.61,83.3,52400.0,34.9,35.1829,34.8873,35.1787,52400.0
2010-05-25 11:10:00,83.3,83.33,83.05,83.17,26200.0,35.1787,35.1914,35.0731,35.1238,26200.0
2010-05-25 11:20:00,83.17,83.2,82.95,83.0,48400.0,35.1238,35.1365,35.0309,35.052,48400.0
2010-05-25 11:30:00,83.05,83.15,82.91,83.0,17800.0,35.0731,35.1153,35.014,35.052,17800.0
2010-05-25 11:40:00,83.03,83.19,83.01,83.16,15800.0,35.0647,35.1322,35.0562,35.1196,15800.0
2010-05-25 11:50:00,83.16,83.41,83.16,83.41,37600.0,35.1196,35.2251,35.1196,35.2251,37600.0
2010-05-25 12:00:00,83.42,83.59,83.41,83.55,20200.0,35.2294,35.3012,35.2251,35.2843,20200.0
2010-05-25 12:10:00,83.54,83.9,83.42,83.73,36600.0,35.28,35.4321,35.2294,35.3603,36600.0
2010-05-25 12:20:00,83.75,83.79,83.44,83.56,39000.0,35.3687,35.3856,35.2378,35.2885,39000.0
2010-05-25 12:30:00,83.56,83.6,83.46,83.51,12300.0,35.2885,35.3054,35.2463,35.2674,12300.0
2010-05-25 12:40:00,83.53,83.55,83.21,83.21,41000.0,35.2758,35.2843,35.1407,35.1407,41000.0
2010-05-25 12:50:00,83.21,83.33,83.21,83.25,19800.0,35.1407,35.1914,35.1407,35.1576,19800.0
2010-05-25 13:00:00,83.25,83.26,82.94,83.13,57100.0,35.1576,35.1618,35.0267,35.1069,57100.0
2010-05-25 13:10:00,83.09,83.3,83.09,83.11,13600.0,35.09,35.1787,35.09,35.0985,13600.0
2010-05-25 13:20:00,83.12,83.28,83.1,83.28,12900.0,35.1027,35.1702,35.0942,35.1702,12900.0
2010-05-25 13:30:00,83.3,83.32,83.02,83.08,18500.0,35.1787,35.1871,35.0604,35.0858,18500.0
2010-05-25 13:40:00,83.05,83.18,83.02,83.14,7400.0,35.0731,35.128,35.0604,35.1111,7400.0
2010-05-25 13:50:00,83.12,83.43,83.06,83.3,18400.0,35.1027,35.2336,35.0773,35.1787,18400.0
2010-05-25 14:00:00,83.3,83.32,83.04,83.14,37900.0,35.1787,35.1871,35.0689,35.1111,37900.0
2010-05-25 14:10:00,83.1,83.4,83.1,83.32,14500.0,35.0942,35.2209,35.0942,35.1871,14500.0
2010-05-25 14:20:00,83.4,83.43,83.27,83.37,13500.0,35.2209,35.2336,35.166,35.2083,13500.0
2010-05-25 14:30:00,83.35,83.41,83.26,83.26,20600.0,35.1998,35.2251,35.1618,35.1618,20600.0
2010-05-25 14:40:00,83.27,83.83,83.26,83.82,34600.0,35.166,35.4025,35.1618,35.3983,34600.0
2010-05-25 14:50:00,83.83,83.85,83.64,83.84,12000.0,35.4025,35.411,35.3223,35.4067,12000.0
2010-05-25 15:00:00,83.78,84.14,83.66,84.12,44500.0,35.3814,35.5334,35.3307,35.525,44500.0
2010-05-25 15:10:00,84.14,84.14,83.75,83.94,42700.0,35.5334,35.5334,35.3687,35.449,42700.0
2010-05-25 15:20:00,83.95,84.2,83.95,84.06,20200.0,35.4532,35.5588,35.4532,35.4997,20200.0
2010-05-25 15:30:00,84.09,84.11,83.88,83.92,31800.0,35.5123,35.5208,35.4236,35.4405,31800.0
2010-05-25 15:40:00,83.95,84.05,83.83,83.95,25300.0,35.4532,35.4954,35.4025,35.4532,25300.0
2010-05-25 15:50:00,83.96,84.33,83.8,84.31,121900.0,35.4574,35.6137,35.3899,35.6052,121900.0
2010-05-26 09:30:00,84.64,85.05,84.6,84.87,248500.0,35.7446,35.9177,35.7277,35.8417,248500.0
2010-05-26 09:40:00,84.86,84.92,84.57,84.66,51000.0,35.8375,35.8628,35.715,35.753,51000.0
2010-05-26 09:50:00,84.66,84.74,84.6,84.6,38400.0,35.753,35.7868,35.7277,35.7277,38400.0
2010-05-26 10:00:00,84.63,84.85,84.6,84.78,61300.0,35.7404,35.8333,35.7277,35.8037,61300.0
2010-05-26 10:10:00,84.79,84.88,84.73,84.75,64400.0,35.8079,35.8459,35.7826,35.791,64400.0
2010-05-26 10:20:00,84.77,84.8,84.7,84.8,39800.0,35.7995,35.8122,35.7699,35.8122,39800.0
2010-05-26 10:30:00,84.8,84.92,84.8,84.91,14100.0,35.8122,35.8628,35.8122,35.8586,14100.0
2010-05-26 10:40:00,84.9,84.91,84.8,84.82,23600.0,35.8544,35.8586,35.8122,35.8206,23600.0
2010-05-26 10:50:00,84.77,84.86,84.75,84.79,21400.0,35.7995,35.8375,35.791,35.8079,21400.0
2010-05-26 11:00:00,84.8,84.8,84.55,84.56,97200.0,35.8122,35.8122,35.7066,35.7108,97200.0
2010-05-26 11:10:00,84.57,84.59,84.44,84.51,66800.0,35.715,35.7235,35.6601,35.6897,66800.0
2010-05-26 11:20:00,84.5,84.62,84.27,84.36,91600.0,35.6855,35.7361,35.5883,35.6263,91600.0
2010-05-26 11:30:00,84.36,84.56,84.26,84.53,218200.0,35.6263,35.7108,35.5841,35.6981,218200.0
2010-05-26 11:40:00,84.52,84.54,84.2,84.33,121600.0,35.6939,35.7024,35.5588,35.6137,121600.0
2010-05-26 11:50:00,84.35,84.39,84.21,84.31,13200.0,35.6221,35.639,35.563,35.6052,13200.0
2010-05-26 12:00:00,84.32,84.49,84.28,84.49,21500.0,35.6095,35.6812,35.5926,35.6812,21500.0
2010-05-26 12:10:00,84.49,84.5,84.4,84.5,50900.0,35.6812,35.6855,35.6432,35.6855,50900.0
2010-05-26 12:20:00,84.48,84.54,84.43,84.51,17600.0,35.677,35.7024,35.6559,35.6897,17600.0
2010-05-26 12:30:00,84.51,84.54,84.45,84.53,18000.0,35.6897,35.7024,35.6644,35.6981,18000.0
2010-05-26 12:40:00,84.52,84.53,84.41,84.48,9500.0,35.6939,35.6981,35.6475,35.677,9500.0
2010-05-26 12:50:00,84.42,84.5,84.36,84.48,10200.0,35.6517,35.6855,35.6263,35.677,10200.0
2010-05-26 13:00:00,84.5,84.5,84.45,84.46,4700.0,35.6855,35.6855,35.6644,35.6686,4700.0
2010-05-26 13:10:00,84.46,84.48,84.4,84.44,5400.0,35.6686,35.677,35.6432,35.6601,5400.0
2010-05-26 13:20:00,84.43,84.47,84.36,84.4,14400.0,35.6559,35.6728,35.6263,35.6432,14400.0
2010-05-26 13:30:00,84.41,84.46,84.25,84.3,15300.0,35.6475,35.6686,35.5799,35.601,15300.0
2010-05-26 13:40:00,84.34,84.43,84.09,84.34,26400.0,35.6179,35.6559,35.5123,35.6179,26400.0
2010-05-26 13:50:00,84.32,84.33,84.15,84.18,15700.0,35.6095,35.6137,35.5377,35.5503,15700.0
2010-05-26 14:00:00,84.16,84.17,84.07,84.16,17900.0,35.5419,35.5461,35.5039,35.5419,17900.0
2010-05-26 14:10:00,84.19,84.26,84.06,84.25,14700.0,35.5546,35.5841,35.4997,35.5799,14700.0
2010-05-26 14:20:00,84.24,84.24,84.14,84.2,10900.0,35.5757,35.5757,35.5334,35.5588,10900.0
2010-05-26 14:30:00,84.19,84.22,84.04,84.1,16000.0,35.5546,35.5672,35.4912,35.5165,16000.0
2010-05-26 14:40:00,84.1,84.18,84.05,84.05,22200.0,35.5165,35.5503,35.4954,35.4954,22200.0
2010-05-26 14:50:00,84.07,84.1,83.94,83.96,18400.0,35.5039,35.5165,35.449,35.4574,18400.0
2010-05-26 15:00:00,83.98,84.12,83.87,83.89,15700.0,35.4659,35.525,35.4194,35.4279,15700.0
2010-05-26 15:10:00,83.93,84.02,83.78,83.81,18800.0,35.4448,35.4828,35.3814,35.3941,18800.0
2010-05-26 15:20:00,83.8,83.85,83.3,83.39,28800.0,35.3899,35.411,35.1787,35.2167,28800.0
2010-05-26 15:30:00,83.36,83.53,83.26,83.36,52800.0,35.204,35.2758,35.1618,35.204,52800.0
2010-05-26 15:40:00,83.37,83.46,83.2,83.22,35000.0,35.2083,35.2463,35.1365,35.1449,35000.0
2010-05-26 15:50:00,83.23,83.51,83.19,83.48,74100.0,35.1491,35.2674,35.1322,35.2547,74100.0
2010-05-27 09:30:00,84.28,84.88,84.14,84.58,78300.0,35.5926,35.8459,35.5334,35.7193,78300.0
2010-05-27 09:40:00,84.6,84.74,84.31,84.32,34600.0,35.7277,35.7868,35.6052,35.6095,34600.0
2010-05-27 09:50:00,84.31,84.36,84.3,84.34,17500.0,35.6052,35.6263,35.601,35.6179,17500.0
2010-05-27 10:00:00,84.31,84.35,84.22,84.28,28600.0,35.6052,35.6221,35.5672,35.5926,28600.0
2010-05-27 10:10:00,84.25,84.45,84.23,84.42,14900.0,35.5799,35.6644,35.5714,35.6517,14900.0
2010-05-27 10:20:00,84.42,84.6,84.42,84.56,40200.0,35.6517,35.7277,35.6517,35.7108,40200.0
2010-05-27 10:30:00,84.54,84.57,84.5,84.54,14100.0,35.7024,35.715,35.6855,35.7024,14100.0
2010-05-27 10:40:00,84.54,84.6,84.42,84.45,27200.0,35.7024,35.7277,35.6517,35.6644,27200.0
2010-05-27 10:50:00,84.45,84.47,84.4,84.47,10100.0,35.6644,35.6728,35.6432,35.6728,10100.0
2010-05-27 11:00:00,84.46,84.5,84.45,84.47,9100.0,35.6686,35.6855,35.6644,35.6728,9100.0
2010-05-27 11:10:00,84.47,84.5,84.4,84.4,15100.0,35.6728,35.6855,35.6432,35.6432,15100.0
2010-05-27 11:20:00,84.4,84.48,84.37,84.47,12400.0,35.6432,35.677,35.6306,35.6728,12400.0
2010-05-27 11:30:00,84.46,84.49,84.36,84.39,5900.0,35.6686,35.6812,35.6263,35.639,5900.0
2010-05-27 11:40:00,84.36,84.43,84.27,84.28,9800.0,35.6263,35.6559,35.5883,35.5926,9800.0
2010-05-27 11:50:00,84.29,84.37,84.18,84.28,39800.0,35.5968,35.6306,35.5503,35.5926,39800.0
2010-05-27 12:00:00,84.28,84.28,84.19,84.24,16000.0,35.5926,35.5926,35.5546,35.5757,16000.0
2010-05-27 12:10:00,84.24,84.29,84.22,84.29,11000.0,35.5757,35.5968,35.5672,35.5968,11000.0
2010-05-27 12:20:00,84.29,84.3,84.24,84.25,5300.0,35.5968,35.601,35.5757,35.5799,5300.0
2010-05-27 12:30:00,84.26,84.29,84.24,84.26,7400.0,35.5841,35.5968,35.5757,35.5841,7400.0
2010-05-27 12:40:00,84.27,84.27,84.24,84.26,8700.0,35.5883,35.5883,35.5757,35.5841,8700.0
2010-05-27 12:50:00,84.26,84.35,84.26,84.34,9100.0,35.5841,35.6221,35.5841,35.6179,9100.0
2010-05-27 13:00:00,84.34,84.35,84.23,84.26,15000.0,35.6179,35.6221,35.5714,35.5841,15000.0
2010-05-27 13:10:00,84.25,84.28,84.23,84.26,11700.0,35.5799,35.5926,35.5714,35.5841,11700.0
2010-05-27 13:20:00,84.26,84.31,84.25,84.28,15700.0,35.5841,35.6052,35.5799,35.5926,15700.0
2010-05-27 13:30:00,84.31,84.34,84.25,84.32,25600.0,35.6052,35.6179,35.5799,35.6095,25600.0
2010-05-27 13:40:00,84.32,84.32,84.26,84.26,14500.0,35.6095,35.6095,35.5841,35.5841,14500.0
2010-05-27 13:50:00,84.29,84.35,84.25,84.35,16100.0,35.5968,35.6221,35.5799,35.6221,16100.0
2010-05-27 14:00:00,84.35,84.38,84.31,84.36,10500.0,35.6221,35.6348,35.6052,35.6263,10500.0
2010-05-27 14:10:00,84.37,84.4,84.35,84.36,9400.0,35.6306,35.6432,35.6221,35.6263,9400.0
2010-05-27 14:20:00,84.35,84.36,84.34,84.36,11500.0,35.6221,35.6263,35.6179,35.6263,11500.0
2010-05-27 14:30:00,84.35,84.38,84.32,84.33,28800.0,35.6221,35.6348,35.6095,35.6137,28800.0
2010-05-27 14:40:00,84.32,84.37,84.24,84.28,19800.0,35.6095,35.6306,35.5757,35.5926,19800.0
2010-05-27 14:50:00,84.28,84.29,84.25,84.29,9500.0,35.5926,35.5968,35.5799,35.5968,9500.0
2010-05-27 15:00:00,84.3,84.3,84.25,84.27,14100.0,35.601,35.601,35.5799,35.5883,14100.0
2010-05-27 15:10:00,84.28,84.32,84.28,84.3,28000.0,35.5926,35.6095,35.5926,35.601,28000.0
2010-05-27 15:20:00,84.28,84.43,84.28,84.34,32900.0,35.5926,35.6559,35.5926,35.6179,32900.0
2010-05-27 15:30:00,84.35,84.51,84.34,84.49,23400.0,35.6221,35.6897,35.6179,35.6812,23400.0
2010-05-27 15:40:00,84.49,84.54,84.47,84.51,29200.0,35.6812,35.7024,35.6728,35.6897,29200.0
2010-05-27 15:50:00,84.51,84.54,84.4,84.49,47600.0,35.6897,35.7024,35.6432,35.6812,47600.0
2010-05-28 09:30:00,84.79,84.84,84.41,84.56,86400.0,35.8079,35.8291,35.6475,35.7108,86400.0
2010-05-28 09:40:00,84.6,84.67,84.4,84.53,67300.0,35.7277,35.7573,35.6432,35.6981,67300.0
2010-05-28 09:50:00,84.53,84.56,84.45,84.5,34700.0,35.6981,35.7108,35.6644,35.6855,34700.0
2010-05-28 10:00:00,84.51,84.56,84.49,84.5,65500.0,35.6897,35.7108,35.6812,35.6855,65500.0
2010-05-28 10:10:00,84.5,84.54,84.5,84.5,36700.0,35.6855,35.7024,35.6855,35.6855,36700.0
2010-05-28 10:20:00,84.5,84.53,84.49,84.52,40900.0,35.6855,35.6981,35.6812,35.6939,40900.0
2010-05-28 10:30:00,84.53,84.58,84.52,84.55,16500.0,35.6981,35.7193,35.6939,35.7066,16500.0
2010-05-28 10:40:00,84.56,84.77,84.55,84.66,51300.0,35.7108,35.7995,35.7066,35.753,51300.0
2010-05-28 10:50:00,84.66,84.7,84.59,84.7,22700.0,35.753,35.7699,35.7235,35.7699,22700.0
2010-05-28 11:00:00,84.73,84.74,84.7,84.73,9100.0,35.7826,35.7868,35.7699,35.7826,9100.0
2010-05-28 11:10:00,84.74,84.74,84.65,84.72,29700.0,35.7868,35.7868,35.7488,35.7784,29700.0
2010-05-28 11:20:00,84.7,84.73,84.66,84.72,15800.0,35.7699,35.7826,35.753,35.7784,15800.0
2010-05-28 11:30:00,84.73,84.77,84.72,84.75,17100.0,35.7826,35.7995,35.7784,35.791,17100.0
2010-05-28 11:40:00,84.76,84.77,84.68,84.71,15300.0,35.7953,35.7995,35.7615,35.7742,15300.0
2010-05-28 11:50:00,84.73,84.73,84.64,84.64,19700.0,35.7826,35.7826,35.7446,35.7446,19700.0
2010-05-28 12:00:00,84.65,84.65,84.57,84.59,18100.0,35.7488,35.7488,35.715,35.7235,18100.0
2010-05-28 12:10:00,84.65,84.68,84.61,84.65,5300.0,35.7488,35.7615,35.7319,35.7488,5300.0
2010-05-28 12:20:00,84.63,84.69,84.63,84.66,11300.0,35.7404,35.7657,35.7404,35.753,11300.0
2010-05-28 12:30:00,84.65,84.71,84.36,84.36,44400.0,35.7488,35.7742,35.6263,35.6263,44400.0
2010-05-28 12:40:00,84.34,84.59,84.34,84.56,26500.0,35.6179,35.7235,35.6179,35.7108,26500.0
2010-05-28 12:50:00,84.55,84.62,84.5,84.61,13200.0,35.7066,35.7361,35.6855,35.7319,13200.0
2010-05-28 13:00:00,84.62,84.64,84.58,84.61,10000.0,35.7361,35.7446,35.7193,35.7319,10000.0
2010-05-28 13:10:00,84.6,84.62,84.43,84.5,84600.0,35.7277,35.7361,35.6559,35.6855,84600.0
2010-05-28 13:20:00,84.51,84.52,84.36,84.4,38600.0,35.6897,35.6939,35.6263,35.6432,38600.0
2010-05-28 13:30:00,84.4,84.47,84.39,84.43,22700.0,35.6432,35.6728,35.639,35.6559,22700.0
2010-05-28 13:40:00,84.44,84.51,84.44,84.49,9000.0,35.6601,35.6897,35.6601,35.6812,9000.0
2010-05-28 13:50:00,84.5,84.53,84.46,84.49,12200.0,35.6855,35.6981,35.6686,35.6812,12200.0
2010-05-28 14:00:00,84.49,84.5,84.36,84.41,29000.0,35.6812,35.6855,35.6263,35.6475,29000.0
2010-05-28 14:10:00,84.41,84.43,84.33,84.43,7400.0,35.6475,35.6559,35.6137,35.6559,7400.0
2010-05-28 14:20:00,84.44,84.46,84.32,84.45,10200.0,35.6601,35.6686,35.6095,35.6644,10200.0
2010-05-28 14:30:00,84.45,84.48,84.39,84.46,7600.0,35.6644,35.677,35.639,35.6686,7600.0
2010-05-28 14:40:00,84.47,84.54,84.47,84.48,13200.0,35.6728,35.7024,35.6728,35.677,13200.0
2010-05-28 14:50:00,84.49,84.49,84.39,84.49,6800.0,35.6812,35.6812,35.639,35.6812,6800.0
2010-05-28 15:00:00,84.48,84.49,84.45,84.48,6700.0,35.677,35.6812,35.6644,35.677,6700.0
2010-05-28 15:10:00,84.48,84.48,84.41,84.42,13500.0,35.677,35.677,35.6475,35.6517,13500.0
2010-05-28 15:20:00,84.43,84.54,84.43,84.47,41700.0,35.6559,35.7024,35.6559,35.6728,41700.0
2010-05-28 15:30:00,84.48,84.54,84.43,84.49,44000.0,35.677,35.7024,35.6559,35.6812,44000.0
2010-05-28 15:40:00,84.49,84.67,84.47,84.67,30200.0,35.6812,35.7573,35.6728,35.7573,30200.0
2010-05-28 15:50:00,84.68,84.76,84.55,84.63,48000.0,35.7615,35.7953,35.7066,35.7404,48000.0
2010-06-01 09:30:00,83.61,83.89,83.37,83.59,43400.0,35.5812,35.7003,35.479,35.5727,43400.0
2010-06-01 09:40:00,83.58,83.7,83.58,83.69,15600.0,35.5684,35.6195,35.5684,35.6152,15600.0
2010-06-01 09:50:00,83.71,83.81,83.69,83.75,10300.0,35.6237,35.6663,35.6152,35.6407,10300.0
2010-06-01 10:00:00,83.76,83.97,83.73,83.86,21800.0,35.645,35.7344,35.6322,35.6876,21800.0
2010-06-01 10:10:00,83.83,83.86,83.77,83.86,13500.0,35.6748,35.6876,35.6493,35.6876,13500.0
2010-06-01 10:20:00,83.87,84.25,83.87,84.17,22200.0,35.6918,35.8535,35.6918,35.8195,22200.0
2010-06-01 10:30:00,84.09,84.32,83.93,84.03,26600.0,35.7854,35.8833,35.7174,35.7599,26600.0
2010-06-01 10:40:00,84.03,84.19,84.03,84.17,51900.0,35.7599,35.828,35.7599,35.8195,51900.0
2010-06-01 10:50:00,84.16,84.17,84.0,84.14,95100.0,35.8152,35.8195,35.7471,35.8067,95100.0
2010-06-01 11:00:00,84.14,84.18,84.04,84.12,5900.0,35.8067,35.8237,35.7642,35.7982,5900.0
2010-06-01 11:10:00,84.15,84.15,84.09,84.14,8200.0,35.811,35.811,35.7854,35.8067,8200.0
2010-06-01 11:20:00,84.15,84.25,84.12,84.25,18300.0,35.811,35.8535,35.7982,35.8535,18300.0
2010-06-01 11:30:00,84.25,84.33,84.23,84.32,10900.0,35.8535,35.8876,35.845,35.8833,10900.0
2010-06-01 11:40:00,84.28,84.35,83.95,84.0,26400.0,35.8663,35.8961,35.7259,35.7471,26400.0
2010-06-01 11:50:00,83.99,84.04,83.88,83.88,13600.0,35.7429,35.7642,35.6961,35.6961,13600.0
2010-06-01 12:00:00,83.89,83.97,83.8,83.97,12600.0,35.7003,35.7344,35.662,35.7344,12600.0
2010-06-01 12:10:00,83.94,83.99,83.92,83.96,3400.0,35.7216,35.7429,35.7131,35.7301,3400.0
2010-06-01 12:20:00,83.99,84.08,83.96,84.05,12000.0,35.7429,35.7812,35.7301,35.7684,12000.0
2010-06-01 12:30:00,84.09,84.09,84.0,84.06,7900.0,35.7854,35.7854,35.7471,35.7727,7900.0
2010-06-01 12:40:00,84.08,84.13,84.05,84.05,10400.0,35.7812,35.8025,35.7684,35.7684,10400.0
2010-06-01 12:50:00,84.05,84.12,84.02,84.04,12200.0,35.7684,35.7982,35.7557,35.7642,12200.0
2010-06-01 13:00:00,84.02,84.15,84.01,84.14,5900.0,35.7557,35.811,35.7514,35.8067,5900.0
2010-06-01 13:10:00,84.15,84.26,84.15,84.23,3600.0,35.811,35.8578,35.811,35.845,3600.0
2010-06-01 13:20:00,84.26,84.28,84.05,84.28,13400.0,35.8578,35.8663,35.7684,35.8663,13400.0
2010-06-01 13:30:00,84.22,84.25,84.09,84.18,14800.0,35.8408,35.8535,35.7854,35.8237,14800.0
2010-06-01 13:40:00,84.18,84.27,84.17,84.23,5500.0,35.8237,35.862,35.8195,35.845,5500.0
2010-06-01 13:50:00,84.23,84.23,84.15,84.21,7900.0,35.845,35.845,35.811,35.8365,7900.0
2010-06-01 14:00:00,84.23,84.3,84.08,84.08,42600.0,35.845,35.8748,35.7812,35.7812,42600.0
2010-06-01 14:10:00,84.06,84.15,84.03,84.13,9500.0,35.7727,35.811,35.7599,35.8025,9500.0
2010-06-01 14:20:00,84.1,84.19,84.06,84.13,10100.0,35.7897,35.828,35.7727,35.8025,10100.0
2010-06-01 14:30:00,84.13,84.15,84.06,84.14,4000.0,35.8025,35.811,35.7727,35.8067,4000.0
2010-06-01 14:40:00,84.13,84.2,84.12,84.17,6200.0,35.8025,35.8323,35.7982,35.8195,6200.0
2010-06-01 14:50:00,84.17,84.18,84.11,84.14,7300.0,35.8195,35.8237,35.794,35.8067,7300.0
2010-06-01 15:00:00,84.17,84.17,84.09,84.09,3800.0,35.8195,35.8195,35.7854,35.7854,3800.0
2010-06-01 15:10:00,84.1,84.17,84.04,84.04,20300.0,35.7897,35.8195,35.7642,35.7642,20300.0
2010-06-01 15:20:00,84.05,84.05,83.77,83.78,32700.0,35.7684,35.7684,35.6493,35.6535,32700.0
2010-06-01 15:30:00,83.79,83.84,83.76,83.81,16900.0,35.6578,35.6791,35.645,35.6663,16900.0
2010-06-01 15:40:00,83.81,83.87,83.6,83.63,22000.0,35.6663,35.6918,35.5769,35.5897,22000.0
2010-06-01 15:50:00,83.6,83.69,83.51,83.55,57800.0,35.5769,35.6152,35.5386,35.5556,57800.0
2010-06-02 09:30:00,83.93,84.07,83.83,83.83,33400.0,35.7174,35.7769,35.6748,35.6748,33400.0
2010-06-02 09:40:00,83.84,83.88,83.73,83.8,17000.0,35.6791,35.6961,35.6322,35.662,17000.0
2010-06-02 09:50:00,83.82,83.92,83.82,83.89,23800.0,35.6705,35.7131,35.6705,35.7003,23800.0
2010-06-02 10:00:00,83.9,84.07,83.87,84.06,29800.0,35.7046,35.7769,35.6918,35.7727,29800.0
2010-06-02 10:10:00,84.04,84.09,83.95,84.0,17800.0,35.7642,35.7854,35.7259,35.7471,17800.0
2010-06-02 10:20:00,84.0,84.08,83.98,83.98,22200.0,35.7471,35.7812,35.7386,35.7386,22200.0
2010-06-02 10:30:00,83.95,83.96,83.92,83.93,12300.0,35.7259,35.7301,35.7131,35.7174,12300.0
2010-06-02 10:40:00,83.94,83.94,83.85,83.85,173500.0,35.7216,35.7216,35.6833,35.6833,173500.0
2010-06-02 10:50:00,83.89,83.89,83.74,83.81,29100.0,35.7003,35.7003,35.6365,35.6663,29100.0
2010-06-02 11:00:00,83.79,83.87,83.71,83.81,26900.0,35.6578,35.6918,35.6237,35.6663,26900.0
2010-06-02 11:10:00,83.8,83.89,83.8,83.87,14600.0,35.662,35.7003,35.662,35.6918,14600.0
2010-06-02 11:20:00,83.89,83.92,83.87,83.88,15200.0,35.7003,35.7131,35.6918,35.6961,15200.0
2010-06-02 11:30:00,83.87,83.89,83.85,83.85,6600.0,35.6918,35.7003,35.6833,35.6833,6600.0
2010-06-02 11:40:00,83.85,83.88,83.84,83.87,6300.0,35.6833,35.6961,35.6791,35.6918,6300.0
2010-06-02 11:50:00,83.87,83.95,83.86,83.91,105500.0,35.6918,35.7259,35.6876,35.7088,105500.0
2010-06-02 12:00:00,83.92,83.97,83.92,83.97,6300.0,35.7131,35.7344,35.7131,35.7344,6300.0
2010-06-02 12:10:00,83.96,83.97,83.92,83.95,8200.0,35.7301,35.7344,35.7131,35.7259,8200.0
2010-06-02 12:20:00,83.95,83.95,83.85,83.85,9600.0,35.7259,35.7259,35.6833,35.6833,9600.0
2010-06-02 12:30:00,83.86,83.86,83.74,83.77,8400.0,35.6876,35.6876,35.6365,35.6493,8400.0
2010-06-02 12:40:00,83.8,83.9,83.78,83.86,7600.0,35.662,35.7046,35.6535,35.6876,7600.0
2010-06-02 12:50:00,83.85,83.86,83.83,83.83,7200.0,35.6833,35.6876,35.6748,35.6748,7200.0
2010-06-02 13:00:00,83.85,83.9,83.85,83.86,34800.0,35.6833,35.7046,35.6833,35.6876,34800.0
2010-06-02 13:10:00,83.87,83.92,83.86,83.88,60700.0,35.6918,35.7131,35.6876,35.6961,60700.0
2010-06-02 13:20:00,83.87,83.89,83.86,83.87,9500.0,35.6918,35.7003,35.6876,35.6918,9500.0
2010-06-02 13:30:00,83.87,83.9,83.86,83.88,18400.0,35.6918,35.7046,35.6876,35.6961,18400.0
2010-06-02 13:40:00,83.88,83.9,83.87,83.88,21000.0,35.6961,35.7046,35.6918,35.6961,21000.0
2010-06-02 13:50:00,83.88,83.9,83.77,83.79,8000.0,35.6961,35.7046,35.6493,35.6578,8000.0
2010-06-02 14:00:00,83.79,83.79,83.75,83.77,11400.0,35.6578,35.6578,35.6407,35.6493,11400.0
2010-06-02 14:10:00,83.78,83.82,83.76,83.76,10200.0,35.6535,35.6705,35.645,35.645,10200.0
2010-06-02 14:20:00,83.76,83.85,83.74,83.82,87900.0,35.645,35.6833,35.6365,35.6705,87900.0
2010-06-02 14:30:00,83.82,83.9,83.79,83.88,7600.0,35.6705,35.7046,35.6578,35.6961,7600.0
2010-06-02 14:40:00,83.88,83.89,83.7,83.81,95000.0,35.6961,35.7003,35.6195,35.6663,95000.0
2010-06-02 14:50:00,83.82,83.88,83.75,83.8,56700.0,35.6705,35.6961,35.6407,35.662,56700.0
2010-06-02 15:00:00,83.82,83.91,83.8,83.88,18800.0,35.6705,35.7088,35.662,35.6961,18800.0
2010-06-02 15:10:00,83.89,84.07,83.88,84.07,23200.0,35.7003,35.7769,35.6961,35.7769,23200.0
2010-06-02 15:20:00,84.05,84.14,84.03,84.13,44700.0,35.7684,35.8067,35.7599,35.8025,44700.0
2010-06-02 15:30:00,84.14,84.14,83.91,84.02,84300.0,35.8067,35.8067,35.7088,35.7557,84300.0
2010-06-02 15:40:00,84.03,84.05,83.96,83.98,30600.0,35.7599,35.7684,35.7301,35.7386,30600.0
2010-06-02 15:50:00,83.97,84.03,83.88,83.93,85900.0,35.7344,35.7599,35.6961,35.7174,85900.0
2010-06-03 09:30:00,84.22,84.4,84.11,84.31,54700.0,35.8408,35.9174,35.794,35.8791,54700.0
2010-06-03 09:40:00,84.32,84.32,84.03,84.07,28800.0,35.8833,35.8833,35.7599,35.7769,28800.0
2010-06-03 09:50:00,84.09,84.13,84.06,84.09,15800.0,35.7854,35.8025,35.7727,35.7854,15800.0
2010-06-03 10:00:00,84.08,84.09,84.05,84.08,18100.0,35.7812,35.7854,35.7684,35.7812,18100.0
2010-06-03 10:10:00,84.08,84.09,84.02,84.04,10300.0,35.7812,35.7854,35.7557,35.7642,10300.0
2010-06-03 10:20:00,84.03,84.03,83.88,83.89,23700.0,35.7599,35.7599,35.6961,35.7003,23700.0
2010-06-03 10:30:00,83.89,84.05,83.88,83.94,28100.0,35.7003,35.7684,35.6961,35.7216,28100.0
2010-06-03 10:40:00,83.97,84.1,83.95,83.98,26900.0,35.7344,35.7897,35.7259,35.7386,26900.0
2010-06-03 10:50:00,83.99,84.01,83.96,84.01,7100.0,35.7429,35.7514,35.7301,35.7514,7100.0
2010-06-03 11:00:00,84.0,84.06,83.97,84.0,15300.0,35.7471,35.7727,35.7344,35.7471,15300.0
2010-06-03 11:10:00,84.0,84.05,83.97,83.97,16700.0,35.7471,35.7684,35.7344,35.7344,16700.0
2010-06-03 11:20:00,83.96,83.97,83.91,83.91,9500.0,35.7301,35.7344,35.7088,35.7088,9500.0
2010-06-03 11:30:00,83.9,83.94,83.9,83.93,14000.0,35.7046,35.7216,35.7046,35.7174,14000.0
2010-06-03 11:40:00,83.93,84.1,83.92,83.94,35100.0,35.7174,35.7897,35.7131,35.7216,35100.0
2010-06-03 11:50:00,83.95,84.1,83.95,84.01,47900.0,35.7259,35.7897,35.7259,35.7514,47900.0
2010-06-03 12:00:00,84.02,84.02,83.93,83.95,17800.0,35.7557,35.7557,35.7174,35.7259,17800.0
2010-06-03 12:10:00,83.96,84.0,83.88,83.96,52600.0,35.7301,35.7471,35.6961,35.7301,52600.0
2010-06-03 12:20:00,83.91,84.03,83.91,84.03,14500.0,35.7088,35.7599,35.7088,35.7599,14500.0
2010-06-03 12:30:00,84.02,84.05,83.99,84.04,11800.0,35.7557,35.7684,35.7429,35.7642,11800.0
2010-06-03 12:40:00,84.05,84.18,84.04,84.13,39100.0,35.7684,35.8237,35.7642,35.8025,39100.0
2010-06-03 12:50:00,84.15,84.16,84.1,84.13,17800.0,35.811,35.8152,35.7897,35.8025,17800.0
2010-06-03 13:00:00,84.13,84.17,84.13,84.17,7900.0,35.8025,35.8195,35.8025,35.8195,7900.0
2010-06-03 13:10:00,84.17,84.18,84.12,84.12,15800.0,35.8195,35.8237,35.7982,35.7982,15800.0
2010-06-03 13:20:00,84.14,84.16,84.0,84.03,17400.0,35.8067,35.8152,35.7471,35.7599,17400.0
2010-06-03 13:30:00,84.03,84.1,84.02,84.04,8400.0,35.7599,35.7897,35.7557,35.7642,8400.0
2010-06-03 13:40:00,84.04,84.12,84.04,84.08,7400.0,35.7642,35.7982,35.7642,35.7812,7400.0
2010-06-03 13:50:00,84.08,84.08,84.02,84.02,5100.0,35.7812,35.7812,35.7557,35.7557,5100.0
2010-06-03 14:00:00,84.03,84.07,84.01,84.06,16600.0,35.7599,35.7769,35.7514,35.7727,16600.0
2010-06-03 14:10:00,84.07,84.18,84.05,84.11,14000.0,35.7769,35.8237,35.7684,35.794,14000.0
2010-06-03 14:20:00,84.11,84.17,84.1,84.1,8700.0,35.794,35.8195,35.7897,35.7897,8700.0
2010-06-03 14:30:00,84.1,84.14,84.07,84.1,11100.0,35.7897,35.8067,35.7769,35.7897,11100.0
2010-06-03 14:40:00,84.11,84.11,84.05,84.05,10900.0,35.794,35.794,35.7684,35.7684,10900.0
2010-06-03 14:50:00,84.06,84.06,83.89,83.9,22500.0,35.7727,35.7727,35.7003,35.7046,22500.0
2010-06-03 15:00:00,83.9,83.98,83.85,83.93,30800.0,35.7046,35.7386,35.6833,35.7174,30800.0
2010-06-03 15:10:00,83.93,83.93,83.78,83.8,37400.0,35.7174,35.7174,35.6535,35.662,37400.0
2010-06-03 15:20:00,83.79,83.93,83.75,83.9,24800.0,35.6578,35.7174,35.6407,35.7046,24800.0
2010-06-03 15:30:00,83.88,83.89,83.74,83.75,19800.0,35.6961,35.7003,35.6365,35.6407,19800.0
2010-06-03 15:40:00,83.75,83.78,83.71,83.73,18500.0,35.6407,35.6535,35.6237,35.6322,18500.0
2010-06-03 15:50:00,83.71,84.04,83.71,84.0,48600.0,35.6237,35.7642,35.6237,35.7471,48600.0
2010-06-04 09:30:00,83.51,83.56,83.35,83.44,57200.0,35.5386,35.5599,35.4705,35.5088,57200.0
2010-06-04 09:40:00,83.47,83.56,83.33,83.34,61600.0,35.5216,35.5599,35.462,35.4663,61600.0
2010-06-04 09:50:00,83.37,83.61,83.36,83.61,27300.0,35.479,35.5812,35.4748,35.5812,27300.0
2010-06-04 10:00:00,83.6,83.78,83.59,83.73,50400.0,35.5769,35.6535,35.5727,35.6322,50400.0
2010-06-04 10:10:00,83.77,83.99,83.77,83.94,22000.0,35.6493,35.7429,35.6493,35.7216,22000.0
2010-06-04 10:20:00,83.96,84.05,83.92,83.92,19400.0,35.7301,35.7684,35.7131,35.7131,19400.0
2010-06-04 10:30:00,83.93,84.03,83.92,84.0,18800.0,35.7174,35.7599,35.7131,35.7471,18800.0
2010-06-04 10:40:00,84.04,84.07,84.0,84.03,29900.0,35.7642,35.7769,35.7471,35.7599,29900.0
2010-06-04 10:50:00,84.01,84.02,83.95,83.99,17600.0,35.7514,35.7557,35.7259,35.7429,17600.0
2010-06-04 11:00:00,83.97,84.15,83.97,84.12,15600.0,35.7344,35.811,35.7344,35.7982,15600.0
2010-06-04 11:10:00,84.12,84.14,84.05,84.11,14200.0,35.7982,35.8067,35.7684,35.794,14200.0
2010-06-04 11:20:00,84.11,84.11,83.91,83.97,32900.0,35.794,35.794,35.7088,35.7344,32900.0
2010-06-04 11:30:00,83.94,84.02,83.94,84.0,27100.0,35.7216,35.7557,35.7216,35.7471,27100.0
2010-06-04 11:40:00,83.99,84.09,83.99,84.09,15200.0,35.7429,35.7854,35.7429,35.7854,15200.0
2010-06-04 11:50:00,84.09,84.1,84.07,84.07,10900.0,35.7854,35.7897,35.7769,35.7769,10900.0
2010-06-04 12:00:00,84.08,84.08,83.91,83.93,27800.0,35.7812,35.7812,35.7088,35.7174,27800.0
2010-06-04 12:10:00,83.92,84.0,83.75,83.83,51600.0,35.7131,35.7471,35.6407,35.6748,51600.0
2010-06-04 12:20:00,83.84,83.91,83.83,83.88,7400.0,35.6791,35.7088,35.6748,35.6961,7400.0
2010-06-04 12:30:00,83.88,83.95,83.88,83.95,15800.0,35.6961,35.7259,35.6961,35.7259,15800.0
2010-06-04 12:40:00,83.93,84.0,83.92,83.99,13700.0,35.7174,35.7471,35.7131,35.7429,13700.0
2010-06-04 12:50:00,84.0,84.07,84.0,84.07,9700.0,35.7471,35.7769,35.7471,35.7769,9700.0
2010-06-04 13:00:00,84.07,84.07,84.01,84.01,13700.0,35.7769,35.7769,35.7514,35.7514,13700.0
2010-06-04 13:10:00,84.03,84.05,83.95,83.96,12400.0,35.7599,35.7684,35.7259,35.7301,12400.0
2010-06-04 13:20:00,83.95,83.97,83.72,83.83,93400.0,35.7259,35.7344,35.628,35.6748,93400.0
2010-06-04 13:30:00,83.83,83.88,83.76,83.84,27400.0,35.6748,35.6961,35.645,35.6791,27400.0
2010-06-04 13:40:00,83.84,83.86,83.79,83.8,21500.0,35.6791,35.6876,35.6578,35.662,21500.0
2010-06-04 13:50:00,83.8,83.82,83.79,83.8,13800.0,35.662,35.6705,35.6578,35.662,13800.0
2010-06-04 14:00:00,83.82,83.83,83.72,83.72,36600.0,35.6705,35.6748,35.628,35.628,36600.0
2010-06-04 14:10:00,83.72,83.72,83.55,83.66,106200.0,35.628,35.628,35.5556,35.6024,106200.0
2010-06-04 14:20:00,83.66,83.72,83.64,83.72,10700.0,35.6024,35.628,35.5939,35.628,10700.0
2010-06-04 14:30:00,83.72,83.87,83.72,83.82,19100.0,35.628,35.6918,35.628,35.6705,19100.0
2010-06-04 14:40:00,83.82,83.85,83.77,83.77,15400.0,35.6705,35.6833,35.6493,35.6493,15400.0
2010-06-04 14:50:00,83.78,83.78,83.61,83.65,42600.0,35.6535,35.6535,35.5812,35.5982,42600.0
2010-06-04 15:00:00,83.66,83.71,83.53,83.55,20500.0,35.6024,35.6237,35.5471,35.5556,20500.0
2010-06-04 15:10:00,83.57,83.65,83.5,83.52,27400.0,35.5641,35.5982,35.5344,35.5429,27400.0
2010-06-04 15:20:00,83.53,83.55,83.46,83.54,50900.0,35.5471,35.5556,35.5173,35.5514,50900.0
2010-06-04 15:30:00,83.54,83.75,83.54,83.7,67500.0,35.5514,35.6407,35.5514,35.6195,67500.0
2010-06-04 15:40:00,83.7,83.76,83.55,83.67,98600.0,35.6195,35.645,35.5556,35.6067,98600.0
2010-06-04 15:50:00,83.64,83.65,83.47,83.56,71300.0,35.5939,35.5982,35.5216,35.5599,71300.0
2010-06-07 09:30:00,83.47,83.78,83.42,83.6,43500.0,35.5216,35.6535,35.5003,35.5769,43500.0
2010-06-07 09:40:00,83.57,83.6,83.51,83.59,19700.0,35.5641,35.5769,35.5386,35.5727,19700.0
2010-06-07 09:50:00,83.57,83.75,83.56,83.75,8000.0,35.5641,35.6407,35.5599,35.6407,8000.0
2010-06-07 10:00:00,83.77,84.11,83.76,84.11,27600.0,35.6493,35.794,35.645,35.794,27600.0
2010-06-07 10:10:00,84.14,84.23,84.02,84.15,30300.0,35.8067,35.845,35.7557,35.811,30300.0
2010-06-07 10:20:00,84.13,84.27,84.08,84.11,22500.0,35.8025,35.862,35.7812,35.794,22500.0
2010-06-07 10:30:00,84.14,84.16,84.0,84.09,16500.0,35.8067,35.8152,35.7471,35.7854,16500.0
2010-06-07 10:40:00,84.08,84.13,83.87,83.95,176200.0,35.7812,35.8025,35.6918,35.7259,176200.0
2010-06-07 10:50:00,83.99,84.05,83.68,83.74,20300.0,35.7429,35.7684,35.611,35.6365,20300.0
2010-06-07 11:00:00,83.72,83.82,83.7,83.73,7300.0,35.628,35.6705,35.6195,35.6322,7300.0
2010-06-07 11:10:00,83.71,83.76,83.66,83.7,16000.0,35.6237,35.645,35.6024,35.6195,16000.0
2010-06-07 11:20:00,83.73,83.8,83.64,83.76,13600.0,35.6322,35.662,35.5939,35.645,13600.0
2010-06-07 11:30:00,83.75,83.91,83.7,83.82,15600.0,35.6407,35.7088,35.6195,35.6705,15600.0
2010-06-07 11:40:00,83.88,83.94,83.69,83.69,6600.0,35.6961,35.7216,35.6152,35.6152,6600.0
2010-06-07 11:50:00,83.76,83.9,83.75,83.88,7900.0,35.645,35.7046,35.6407,35.6961,7900.0
2010-06-07 12:00:00,83.88,84.0,83.87,83.99,36100.0,35.6961,35.7471,35.6918,35.7429,36100.0
2010-06-07 12:10:00,84.01,84.01,83.85,83.87,44500.0,35.7514,35.7514,35.6833,35.6918,44500.0
2010-06-07 12:20:00,83.87,83.94,83.65,83.65,15100.0,35.6918,35.7216,35.5982,35.5982,15100.0
2010-06-07 12:30:00,83.65,83.73,83.65,83.66,17300.0,35.5982,35.6322,35.5982,35.6024,17300.0
2010-06-07 12:40:00,83.67,83.82,83.67,83.78,11100.0,35.6067,35.6705,35.6067,35.6535,11100.0
2010-06-07 12:50:00,83.76,83.97,83.76,83.93,14500.0,35.645,35.7344,35.645,35.7174,14500.0
2010-06-07 13:00:00,83.88,83.95,83.84,83.91,6700.0,35.6961,35.7259,35.6791,35.7088,6700.0
2010-06-07 13:10:00,83.9,83.98,83.83,83.98,7600.0,35.7046,35.7386,35.6748,35.7386,7600.0
2010-06-07 13:20:00,83.99,84.01,83.96,84.01,16000.0,35.7429,35.7514,35.7301,35.7514,16000.0
2010-06-07 13:30:00,84.0,84.07,83.91,83.95,12000.0,35.7471,35.7769,35.7088,35.7259,12000.0
2010-06-07 13:40:00,83.91,83.99,83.73,83.75,15100.0,35.7088,35.7429,35.6322,35.6407,15100.0
2010-06-07 13:50:00,83.76,83.96,83.76,83.82,10300.0,35.645,35.7301,35.645,35.6705,10300.0
2010-06-07 14:00:00,83.81,83.95,83.81,83.87,9200.0,35.6663,35.7259,35.6663,35.6918,9200.0
2010-06-07 14:10:00,83.87,83.87,83.76,83.82,9200.0,35.6918,35.6918,35.645,35.6705,9200.0
2010-06-07 14:20:00,83.8,83.85,83.73,83.83,15900.0,35.662,35.6833,35.6322,35.6748,15900.0
2010-06-07 14:30:00,83.83,83.85,83.74,83.8,5500.0,35.6748,35.6833,35.6365,35.662,5500.0
2010-06-07 14:40:00,83.81,83.85,83.73,83.78,13800.0,35.6663,35.6833,35.6322,35.6535,13800.0
2010-06-07 14:50:00,83.79,83.79,83.74,83.77,7500.0,35.6578,35.6578,35.6365,35.6493,7500.0
2010-06-07 15:00:00,83.77,83.84,83.75,83.83,10400.0,35.6493,35.6791,35.6407,35.6748,10400.0
2010-06-07 15:10:00,83.83,83.83,83.64,83.64,15200.0,35.6748,35.6748,35.5939,35.5939,15200.0
2010-06-07 15:20:00,83.67,83.71,83.58,83.58,24600.0,35.6067,35.6237,35.5684,35.5684,24600.0
2010-06-07 15:30:00,83.57,83.62,83.41,83.48,66900.0,35.5641,35.5854,35.4961,35.5258,66900.0
2010-06-07 15:40:00,83.45,83.47,83.13,83.13,94400.0,35.5131,35.5216,35.3769,35.3769,94400.0
2010-06-07 15:50:00,83.22,83.24,83.0,83.0,89300.0,35.4152,35.4237,35.3216,35.3216,89300.0
2010-06-08 09:30:00,83.16,83.52,83.15,83.28,82500.0,35.3897,35.5429,35.3854,35.4407,82500.0
2010-06-08 09:40:00,83.28,83.36,82.93,83.0,48600.0,35.4407,35.4748,35.2918,35.3216,48600.0
2010-06-08 09:50:00,82.99,83.04,82.78,82.79,35200.0,35.3173,35.3386,35.228,35.2322,35200.0
2010-06-08 10:00:00,82.87,83.13,82.81,83.13,38300.0,35.2663,35.3769,35.2407,35.3769,38300.0
2010-06-08 10:10:00,83.1,83.1,82.88,82.89,20300.0,35.3641,35.3641,35.2705,35.2748,20300.0
2010-06-08 10:20:00,82.9,82.95,82.72,82.8,46700.0,35.279,35.3003,35.2024,35.2365,46700.0
2010-06-08 10:30:00,82.8,82.97,82.8,82.81,28600.0,35.2365,35.3088,35.2365,35.2407,28600.0
2010-06-08 10:40:00,82.79,82.91,82.75,82.91,61300.0,35.2322,35.2833,35.2152,35.2833,61300.0
2010-06-08 10:50:00,82.91,82.94,82.7,82.93,24800.0,35.2833,35.296,35.1939,35.2918,24800.0
2010-06-08 11:00:00,82.95,82.95,82.74,82.78,13300.0,35.3003,35.3003,35.2109,35.228,13300.0
2010-06-08 11:10:00,82.78,82.8,82.55,82.75,55000.0,35.228,35.2365,35.1301,35.2152,55000.0
2010-06-08 11:20:00,82.75,83.19,82.73,83.11,35600.0,35.2152,35.4024,35.2067,35.3684,35600.0
2010-06-08 11:30:00,83.13,83.2,83.11,83.12,8000.0,35.3769,35.4067,35.3684,35.3726,8000.0
2010-06-08 11:40:00,83.13,83.2,82.99,83.19,20600.0,35.3769,35.4067,35.3173,35.4024,20600.0
2010-06-08 11:50:00,83.19,83.3,83.18,83.25,24300.0,35.4024,35.4492,35.3982,35.428,24300.0
2010-06-08 12:00:00,83.24,83.24,83.16,83.21,25400.0,35.4237,35.4237,35.3897,35.4109,25400.0
2010-06-08 12:10:00,83.21,83.22,83.09,83.12,13100.0,35.4109,35.4152,35.3599,35.3726,13100.0
2010-06-08 12:20:00,83.08,83.12,82.99,83.03,15300.0,35.3556,35.3726,35.3173,35.3343,15300.0
2010-06-08 12:30:00,83.01,83.03,82.98,83.0,17200.0,35.3258,35.3343,35.3131,35.3216,17200.0
2010-06-08 12:40:00,83.0,83.05,82.95,82.96,23200.0,35.3216,35.3429,35.3003,35.3046,23200.0
2010-06-08 12:50:00,82.96,83.11,82.95,83.09,7200.0,35.3046,35.3684,35.3003,35.3599,7200.0
2010-06-08 13:00:00,83.07,83.16,83.02,83.03,16300.0,35.3514,35.3897,35.3301,35.3343,16300.0
2010-06-08 13:10:00,83.01,83.01,82.97,82.98,11400.0,35.3258,35.3258,35.3088,35.3131,11400.0
2010-06-08 13:20:00,82.95,83.08,82.92,82.94,18500.0,35.3003,35.3556,35.2875,35.296,18500.0
2010-06-08 13:30:00,82.94,82.97,82.84,82.96,14300.0,35.296,35.3088,35.2535,35.3046,14300.0
2010-06-08 13:40:00,82.93,82.98,82.86,82.9,18500.0,35.2918,35.3131,35.262,35.279,18500.0
2010-06-08 13:50:00,82.91,82.91,82.8,82.89,18900.0,35.2833,35.2833,35.2365,35.2748,18900.0
2010-06-08 14:00:00,82.93,83.0,82.83,82.85,5900.0,35.2918,35.3216,35.2492,35.2577,5900.0
2010-06-08 14:10:00,82.83,82.85,82.8,82.85,7100.0,35.2492,35.2577,35.2365,35.2577,7100.0
2010-06-08 14:20:00,82.85,82.98,82.77,82.95,40100.0,35.2577,35.3131,35.2237,35.3003,40100.0
2010-06-08 14:30:00,82.95,83.0,82.94,82.97,46700.0,35.3003,35.3216,35.296,35.3088,46700.0
2010-06-08 14:40:00,82.95,83.15,82.94,83.04,12700.0,35.3003,35.3854,35.296,35.3386,12700.0
2010-06-08 14:50:00,83.06,83.08,82.97,83.05,16700.0,35.3471,35.3556,35.3088,35.3429,16700.0
2010-06-08 15:00:00,83.02,83.15,83.02,83.14,15200.0,35.3301,35.3854,35.3301,35.3812,15200.0
2010-06-08 15:10:00,83.15,83.17,83.02,83.12,11500.0,35.3854,35.3939,35.3301,35.3726,11500.0
2010-06-08 15:20:00,83.12,83.22,83.06,83.18,27000.0,35.3726,35.4152,35.3471,35.3982,27000.0
2010-06-08 15:30:00,83.19,83.23,83.08,83.2,13300.0,35.4024,35.4195,35.3556,35.4067,13300.0
2010-06-08 15:40:00,83.2,83.25,83.13,83.24,38600.0,35.4067,35.428,35.3769,35.4237,38600.0
2010-06-08 15:50:00,83.24,83.28,83.08,83.11,91000.0,35.4237,35.4407,35.3556,35.3684,91000.0
2010-06-09 09:30:00,83.3,83.42,83.26,83.27,43500.0,35.4492,35.5003,35.4322,35.4365,43500.0
2010-06-09 09:40:00,83.27,83.31,83.17,83.17,28400.0,35.4365,35.4535,35.3939,35.3939,28400.0
2010-06-09 09:50:00,83.17,83.29,83.13,83.22,96700.0,35.3939,35.445,35.3769,35.4152,96700.0
2010-06-09 10:00:00,83.22,83.22,83.04,83.06,18500.0,35.4152,35.4152,35.3386,35.3471,18500.0
2010-06-09 10:10:00,83.03,83.18,83.01,83.17,14400.0,35.3343,35.3982,35.3258,35.3939,14400.0
2010-06-09 10:20:00,83.18,83.26,83.15,83.26,18500.0,35.3982,35.4322,35.3854,35.4322,18500.0
2010-06-09 10:30:00,83.28,83.29,83.13,83.15,28600.0,35.4407,35.445,35.3769,35.3854,28600.0
2010-06-09 10:40:00,83.12,83.2,83.08,83.19,12600.0,35.3726,35.4067,35.3556,35.4024,12600.0
2010-06-09 10:50:00,83.18,83.21,83.12,83.16,34000.0,35.3982,35.4109,35.3726,35.3897,34000.0
2010-06-09 11:00:00,83.15,83.26,83.13,83.25,16300.0,35.3854,35.4322,35.3769,35.428,16300.0
2010-06-09 11:10:00,83.26,83.29,83.16,83.19,35800.0,35.4322,35.445,35.3897,35.4024,35800.0
2010-06-09 11:20:00,83.18,83.35,83.16,83.31,22100.0,35.3982,35.4705,35.3897,35.4535,22100.0
2010-06-09 11:30:00,83.31,83.39,83.24,83.38,20500.0,35.4535,35.4875,35.4237,35.4833,20500.0
2010-06-09 11:40:00,83.39,83.43,83.34,83.38,21200.0,35.4875,35.5046,35.4663,35.4833,21200.0
2010-06-09 11:50:00,83.38,83.45,83.38,83.43,12400.0,35.4833,35.5131,35.4833,35.5046,12400.0
2010-06-09 12:00:00,83.43,83.44,83.37,83.4,7800.0,35.5046,35.5088,35.479,35.4918,7800.0
2010-06-09 12:10:00,83.4,83.41,83.28,83.35,22700.0,35.4918,35.4961,35.4407,35.4705,22700.0
2010-06-09 12:20:00,83.35,83.41,83.35,83.36,5700.0,35.4705,35.4961,35.4705,35.4748,5700.0
2010-06-09 12:30:00,83.36,83.38,83.31,83.31,9400.0,35.4748,35.4833,35.4535,35.4535,9400.0
2010-06-09 12:40:00,83.33,83.36,83.3,83.34,11000.0,35.462,35.4748,35.4492,35.4663,11000.0
2010-06-09 12:50:00,83.36,83.36,83.27,83.27,22000.0,35.4748,35.4748,35.4365,35.4365,22000.0
2010-06-09 13:00:00,83.27,83.33,83.23,83.28,30800.0,35.4365,35.462,35.4195,35.4407,30800.0
2010-06-09 13:10:00,83.26,83.34,83.23,83.3,20800.0,35.4322,35.4663,35.4195,35.4492,20800.0
2010-06-09 13:20:00,83.31,83.31,83.25,83.27,14600.0,35.4535,35.4535,35.428,35.4365,14600.0
2010-06-09 13:30:00,83.26,83.27,83.23,83.24,15300.0,35.4322,35.4365,35.4195,35.4237,15300.0
2010-06-09 13:40:00,83.22,83.33,83.21,83.26,15400.0,35.4152,35.462,35.4109,35.4322,15400.0
2010-06-09 13:50:00,83.26,83.28,83.25,83.26,5500.0,35.4322,35.4407,35.428,35.4322,5500.0
2010-06-09 14:00:00,83.26,83.29,83.23,83.29,10100.0,35.4322,35.445,35.4195,35.445,10100.0
2010-06-09 14:10:00,83.26,83.31,83.26,83.27,9800.0,35.4322,35.4535,35.4322,35.4365,9800.0
2010-06-09 14:20:00,83.26,83.28,83.24,83.25,7600.0,35.4322,35.4407,35.4237,35.428,7600.0
2010-06-09 14:30:00,83.25,83.36,83.25,83.26,20300.0,35.428,35.4748,35.428,35.4322,20300.0
2010-06-09 14:40:00,83.28,83.28,83.24,83.24,7600.0,35.4407,35.4407,35.4237,35.4237,7600.0
2010-06-09 14:50:00,83.24,83.25,83.21,83.21,12300.0,35.4237,35.428,35.4109,35.4109,12300.0
2010-06-09 15:00:00,83.23,83.23,83.16,83.22,12500.0,35.4195,35.4195,35.3897,35.4152,12500.0
2010-06-09 15:10:00,83.2,83.2,83.06,83.15,79900.0,35.4067,35.4067,35.3471,35.3854,79900.0
2010-06-09 15:20:00,83.15,83.3,83.04,83.25,62600.0,35.3854,35.4492,35.3386,35.428,62600.0
2010-06-09 15:30:00,83.25,83.29,83.2,83.24,27700.0,35.428,35.445,35.4067,35.4237,27700.0
2010-06-09 15:40:00,83.25,83.3,83.15,83.18,37600.0,35.428,35.4492,35.3854,35.3982,37600.0
2010-06-09 15:50:00,83.18,83.33,83.15,83.29,55800.0,35.3982,35.462,35.3854,35.445,55800.0
2010-06-10 09:30:00,83.61,83.7,83.37,83.6,21900.0,35.5812,35.6195,35.479,35.5769,21900.0
2010-06-10 09:40:00,83.57,83.68,83.48,83.64,6100.0,35.5641,35.611,35.5258,35.5939,6100.0
2010-06-10 09:50:00,83.63,83.73,83.52,83.73,14200.0,35.5897,35.6322,35.5429,35.6322,14200.0
2010-06-10 10:00:00,83.74,83.98,83.74,83.98,35800.0,35.6365,35.7386,35.6365,35.7386,35800.0
2010-06-10 10:10:00,83.92,84.05,83.92,84.0,47300.0,35.7131,35.7684,35.7131,35.7471,47300.0
2010-06-10 10:20:00,83.99,84.0,83.93,83.97,14800.0,35.7429,35.7471,35.7174,35.7344,14800.0
2010-06-10 10:30:00,84.04,84.04,83.96,83.98,6700.0,35.7642,35.7642,35.7301,35.7386,6700.0
2010-06-10 10:40:00,83.94,83.99,83.84,83.87,5100.0,35.7216,35.7429,35.6791,35.6918,5100.0
2010-06-10 10:50:00,83.86,83.87,83.67,83.7,11300.0,35.6876,35.6918,35.6067,35.6195,11300.0
2010-06-10 11:00:00,83.7,83.8,83.69,83.69,6300.0,35.6195,35.662,35.6152,35.6152,6300.0
2010-06-10 11:10:00,83.72,83.82,83.72,83.82,5200.0,35.628,35.6705,35.628,35.6705,5200.0
2010-06-10 11:20:00,83.81,83.88,83.77,83.8,6700.0,35.6663,35.6961,35.6493,35.662,6700.0
2010-06-10 11:30:00,83.8,83.88,83.8,83.8,6100.0,35.662,35.6961,35.662,35.662,6100.0
2010-06-10 11:40:00,83.8,83.82,83.76,83.79,4000.0,35.662,35.6705,35.645,35.6578,4000.0
2010-06-10 11:50:00,83.79,83.89,83.79,83.87,3500.0,35.6578,35.7003,35.6578,35.6918,3500.0
2010-06-10 12:00:00,83.87,83.92,83.78,83.86,8100.0,35.6918,35.7131,35.6535,35.6876,8100.0
2010-06-10 12:10:00,83.86,83.86,83.8,83.8,12100.0,35.6876,35.6876,35.662,35.662,12100.0
2010-06-10 12:20:00,83.81,83.85,83.81,83.83,4300.0,35.6663,35.6833,35.6663,35.6748,4300.0
2010-06-10 12:30:00,83.84,83.86,83.8,83.83,7400.0,35.6791,35.6876,35.662,35.6748,7400.0
2010-06-10 12:40:00,83.84,83.86,83.8,83.83,10700.0,35.6791,35.6876,35.662,35.6748,10700.0
2010-06-10 12:50:00,83.83,83.88,83.81,83.82,6700.0,35.6748,35.6961,35.6663,35.6705,6700.0
2010-06-10 13:00:00,83.81,83.85,83.63,83.66,31900.0,35.6663,35.6833,35.5897,35.6024,31900.0
2010-06-10 13:10:00,83.65,83.68,83.6,83.64,20800.0,35.5982,35.611,35.5769,35.5939,20800.0
2010-06-10 13:20:00,83.66,83.71,83.62,83.71,8000.0,35.6024,35.6237,35.5854,35.6237,8000.0
2010-06-10 13:30:00,83.69,83.75,83.64,83.64,7200.0,35.6152,35.6407,35.5939,35.5939,7200.0
2010-06-10 13:40:00,83.64,83.66,83.58,83.66,7000.0,35.5939,35.6024,35.5684,35.6024,7000.0
2010-06-10 13:50:00,83.66,83.69,83.63,83.65,3000.0,35.6024,35.6152,35.5897,35.5982,3000.0
2010-06-10 14:00:00,83.65,83.74,83.65,83.68,15300.0,35.5982,35.6365,35.5982,35.611,15300.0
2010-06-10 14:10:00,83.68,83.8,83.65,83.8,8500.0,35.611,35.662,35.5982,35.662,8500.0
2010-06-10 14:20:00,83.79,83.84,83.73,83.75,5900.0,35.6578,35.6791,35.6322,35.6407,5900.0
2010-06-10 14:30:00,83.79,83.81,83.64,83.69,12500.0,35.6578,35.6663,35.5939,35.6152,12500.0
2010-06-10 14:40:00,83.69,83.76,83.66,83.72,11900.0,35.6152,35.645,35.6024,35.628,11900.0
2010-06-10 14:50:00,83.72,83.72,83.65,83.67,10700.0,35.628,35.628,35.5982,35.6067,10700.0
2010-06-10 15:00:00,83.67,83.75,83.65,83.72,8700.0,35.6067,35.6407,35.5982,35.628,8700.0
2010-06-10 15:10:00,83.72,83.8,83.69,83.8,9900.0,35.628,35.662,35.6152,35.662,9900.0
2010-06-10 15:20:00,83.8,83.8,83.7,83.75,14800.0,35.662,35.662,35.6195,35.6407,14800.0
2010-06-10 15:30:00,83.75,83.81,83.73,83.75,32900.0,35.6407,35.6663,35.6322,35.6407,32900.0
2010-06-10 15:40:00,83.75,83.87,83.74,83.85,52400.0,35.6407,35.6918,35.6365,35.6833,52400.0
2010-06-10 15:50:00,83.85,84.05,83.79,84.05,60600.0,35.6833,35.7684,35.6578,35.7684,60600.0
2010-06-11 09:30:00,83.69,83.95,83.59,83.85,25900.0,35.6152,35.7259,35.5727,35.6833,25900.0
2010-06-11 09:40:00,83.89,83.99,83.85,83.87,7600.0,35.7003,35.7429,35.6833,35.6918,7600.0
2010-06-11 09:50:00,83.85,84.03,83.81,83.95,9300.0,35.6833,35.7599,35.6663,35.7259,9300.0
2010-06-11 10:00:00,83.92,84.03,83.92,84.01,26000.0,35.7131,35.7599,35.7131,35.7514,26000.0
2010-06-11 10:10:00,84.0,84.04,83.84,83.86,14100.0,35.7471,35.7642,35.6791,35.6876,14100.0
2010-06-11 10:20:00,83.88,84.0,83.88,83.98,20000.0,35.6961,35.7471,35.6961,35.7386,20000.0
2010-06-11 10:30:00,83.99,84.05,83.98,84.05,9000.0,35.7429,35.7684,35.7386,35.7684,9000.0
2010-06-11 10:40:00,84.03,84.04,83.92,83.92,7000.0,35.7599,35.7642,35.7131,35.7131,7000.0
2010-06-11 10:50:00,83.95,83.95,83.85,83.89,7800.0,35.7259,35.7259,35.6833,35.7003,7800.0
2010-06-11 11:00:00,83.89,83.95,83.85,83.85,8000.0,35.7003,35.7259,35.6833,35.6833,8000.0
2010-06-11 11:10:00,83.85,83.9,83.81,83.9,10400.0,35.6833,35.7046,35.6663,35.7046,10400.0
2010-06-11 11:20:00,83.89,83.99,83.88,83.94,13800.0,35.7003,35.7429,35.6961,35.7216,13800.0
2010-06-11 11:30:00,83.94,84.01,83.94,83.97,14100.0,35.7216,35.7514,35.7216,35.7344,14100.0
2010-06-11 11:40:00,83.99,84.03,83.9,84.0,12800.0,35.7429,35.7599,35.7046,35.7471,12800.0
2010-06-11 11:50:00,84.0,84.01,83.95,84.0,2900.0,35.7471,35.7514,35.7259,35.7471,2900.0
2010-06-11 12:00:00,84.02,84.03,83.95,83.95,1800.0,35.7557,35.7599,35.7259,35.7259,1800.0
2010-06-11 12:10:00,83.98,83.99,83.97,83.97,7500.0,35.7386,35.7429,35.7344,35.7344,7500.0
2010-06-11 12:20:00,83.97,83.98,83.9,83.91,7900.0,35.7344,35.7386,35.7046,35.7088,7900.0
2010-06-11 12:30:00,83.95,83.97,83.93,83.95,2800.0,35.7259,35.7344,35.7174,35.7259,2800.0
2010-06-11 12:40:00,83.96,84.0,83.96,83.97,4900.0,35.7301,35.7471,35.7301,35.7344,4900.0
2010-06-11 12:50:00,83.97,84.02,83.97,83.98,2600.0,35.7344,35.7557,35.7344,35.7386,2600.0
2010-06-11 13:00:00,83.97,84.05,83.97,84.05,3300.0,35.7344,35.7684,35.7344,35.7684,3300.0
2010-06-11 13:10:00,84.03,84.05,83.98,83.98,2800.0,35.7599,35.7684,35.7386,35.7386,2800.0
2010-06-11 13:20:00,84.0,84.02,83.93,84.0,15300.0,35.7471,35.7557,35.7174,35.7471,15300.0
2010-06-11 13:30:00,83.97,83.98,83.88,83.96,15900.0,35.7344,35.7386,35.6961,35.7301,15900.0
2010-06-11 13:40:00,83.95,83.97,83.89,83.9,7600.0,35.7259,35.7344,35.7003,35.7046,7600.0
2010-06-11 13:50:00,83.88,83.99,83.83,83.99,7900.0,35.6961,35.7429,35.6748,35.7429,7900.0
2010-06-11 14:00:00,83.96,84.02,83.95,83.98,9800.0,35.7301,35.7557,35.7259,35.7386,9800.0
2010-06-11 14:10:00,83.97,83.98,83.95,83.96,10200.0,35.7344,35.7386,35.7259,35.7301,10200.0
2010-06-11 14:20:00,83.96,83.97,83.94,83.96,6800.0,35.7301,35.7344,35.7216,35.7301,6800.0
2010-06-11 14:30:00,83.97,83.97,83.95,83.96,16400.0,35.7344,35.7344,35.7259,35.7301,16400.0
2010-06-11 14:40:00,83.97,84.01,83.95,84.01,9800.0,35.7344,35.7514,35.7259,35.7514,9800.0
2010-06-11 14:50:00,84.0,84.07,83.98,84.03,32100.0,35.7471,35.7769,35.7386,35.7599,32100.0
2010-06-11 15:00:00,84.04,84.09,84.02,84.02,9800.0,35.7642,35.7854,35.7557,35.7557,9800.0
2010-06-11 15:10:00,84.02,84.06,84.01,84.03,11700.0,35.7557,35.7727,35.7514,35.7599,11700.0
2010-06-11 15:20:00,84.02,84.09,84.01,84.03,14400.0,35.7557,35.7854,35.7514,35.7599,14400.0
2010-06-11 15:30:00,84.04,84.07,83.97,84.05,18000.0,35.7642,35.7769,35.7344,35.7684,18000.0
2010-06-11 15:40:00,84.06,84.15,84.06,84.11,12700.0,35.7727,35.811,35.7727,35.794,12700.0
2010-06-11 15:50:00,84.11,84.28,84.11,84.26,30400.0,35.794,35.8663,35.794,35.8578,30400.0
2010-06-14 09:30:00,84.35,84.7,84.31,84.49,118900.0,35.8961,36.045,35.8791,35.9557,118900.0
2010-06-14 09:40:00,84.5,84.52,84.45,84.48,54000.0,35.9599,35.9684,35.9386,35.9514,54000.0
2010-06-14 09:50:00,84.48,84.5,84.36,84.45,27300.0,35.9514,35.9599,35.9003,35.9386,27300.0
2010-06-14 10:00:00,84.42,84.47,84.41,84.43,10000.0,35.9259,35.9472,35.9216,35.9301,10000.0
2010-06-14 10:10:00,84.46,84.52,84.45,84.52,33800.0,35.9429,35.9684,35.9386,35.9684,33800.0
2010-06-14 10:20:00,84.5,84.53,84.44,84.49,17600.0,35.9599,35.9727,35.9344,35.9557,17600.0
2010-06-14 10:30:00,84.49,84.56,84.49,84.54,9000.0,35.9557,35.9855,35.9557,35.9769,9000.0
2010-06-14 10:40:00,84.54,84.55,84.51,84.52,17400.0,35.9769,35.9812,35.9642,35.9684,17400.0
2010-06-14 10:50:00,84.52,84.57,84.52,84.57,16200.0,35.9684,35.9897,35.9684,35.9897,16200.0
2010-06-14 11:00:00,84.57,84.59,84.56,84.58,21900.0,35.9897,35.9982,35.9855,35.994,21900.0
2010-06-14 11:10:00,84.58,84.59,84.37,84.57,29100.0,35.994,35.9982,35.9046,35.9897,29100.0
2010-06-14 11:20:00,84.57,84.6,84.55,84.59,25800.0,35.9897,36.0025,35.9812,35.9982,25800.0
2010-06-14 11:30:00,84.6,84.6,84.56,84.59,14300.0,36.0025,36.0025,35.9855,35.9982,14300.0
2010-06-14 11:40:00,84.59,84.59,84.55,84.57,8400.0,35.9982,35.9982,35.9812,35.9897,8400.0
2010-06-14 11:50:00,84.55,84.56,84.54,84.56,5800.0,35.9812,35.9855,35.9769,35.9855,5800.0
2010-06-14 12:00:00,84.56,84.57,84.53,84.56,41000.0,35.9855,35.9897,35.9727,35.9855,41000.0
2010-06-14 12:10:00,84.56,84.57,84.53,84.54,15600.0,35.9855,35.9897,35.9727,35.9769,15600.0
2010-06-14 12:20:00,84.53,84.56,84.53,84.53,39700.0,35.9727,35.9855,35.9727,35.9727,39700.0
2010-06-14 12:30:00,84.55,84.55,84.52,84.54,7600.0,35.9812,35.9812,35.9684,35.9769,7600.0
2010-06-14 12:40:00,84.54,84.56,84.53,84.53,16300.0,35.9769,35.9855,35.9727,35.9727,16300.0
2010-06-14 12:50:00,84.55,84.55,84.51,84.52,4500.0,35.9812,35.9812,35.9642,35.9684,4500.0
2010-06-14 13:00:00,84.52,84.54,84.45,84.48,33100.0,35.9684,35.9769,35.9386,35.9514,33100.0
2010-06-14 13:10:00,84.48,84.5,84.43,84.46,6800.0,35.9514,35.9599,35.9301,35.9429,6800.0
2010-06-14 13:20:00,84.45,84.46,84.43,84.45,3800.0,35.9386,35.9429,35.9301,35.9386,3800.0
2010-06-14 13:30:00,84.45,84.51,84.44,84.48,2400.0,35.9386,35.9642,35.9344,35.9514,2400.0
2010-06-14 13:40:00,84.5,84.51,84.47,84.47,4000.0,35.9599,35.9642,35.9472,35.9472,4000.0
2010-06-14 13:50:00,84.46,84.47,84.43,84.45,6300.0,35.9429,35.9472,35.9301,35.9386,6300.0
2010-06-14 14:00:00,84.43,84.43,84.37,84.37,13500.0,35.9301,35.9301,35.9046,35.9046,13500.0
2010-06-14 14:10:00,84.38,84.44,84.3,84.36,18000.0,35.9089,35.9344,35.8748,35.9003,18000.0
2010-06-14 14:20:00,84.37,84.37,84.25,84.34,8200.0,35.9046,35.9046,35.8535,35.8918,8200.0
2010-06-14 14:30:00,84.34,84.34,84.26,84.29,3300.0,35.8918,35.8918,35.8578,35.8706,3300.0
2010-06-14 14:40:00,84.3,84.33,84.28,84.33,5300.0,35.8748,35.8876,35.8663,35.8876,5300.0
2010-06-14 14:50:00,84.33,84.37,84.32,84.34,6700.0,35.8876,35.9046,35.8833,35.8918,6700.0
2010-06-14 15:00:00,84.34,84.34,84.25,84.3,6400.0,35.8918,35.8918,35.8535,35.8748,6400.0
2010-06-14 15:10:00,84.28,84.4,84.28,84.4,2700.0,35.8663,35.9174,35.8663,35.9174,2700.0
2010-06-14 15:20:00,84.4,84.42,84.34,84.42,22000.0,35.9174,35.9259,35.8918,35.9259,22000.0
2010-06-14 15:30:00,84.41,84.41,84.34,84.36,25300.0,35.9216,35.9216,35.8918,35.9003,25300.0
2010-06-14 15:40:00,84.36,84.5,84.34,84.45,28000.0,35.9003,35.9599,35.8918,35.9386,28000.0
2010-06-14 15:50:00,84.44,84.51,84.34,84.37,58500.0,35.9344,35.9642,35.8918,35.9046,58500.0
2010-06-15 09:30:00,84.65,84.79,84.48,84.78,69600.0,36.0238,36.0833,35.9514,36.0791,69600.0
2010-06-15 09:40:00,84.79,84.89,84.79,84.85,37500.0,36.0833,36.1259,36.0833,36.1089,37500.0
2010-06-15 09:50:00,84.86,84.92,84.86,84.87,18600.0,36.1131,36.1387,36.1131,36.1174,18600.0
2010-06-15 10:00:00,84.85,84.9,84.83,84.9,32900.0,36.1089,36.1301,36.1004,36.1301,32900.0
2010-06-15 10:10:00,84.93,84.95,84.83,84.85,37900.0,36.1429,36.1514,36.1004,36.1089,37900.0
2010-06-15 10:20:00,84.85,84.91,84.85,84.89,15600.0,36.1089,36.1344,36.1089,36.1259,15600.0
2010-06-15 10:30:00,84.9,84.93,84.88,84.91,11900.0,36.1301,36.1429,36.1216,36.1344,11900.0
2010-06-15 10:40:00,84.91,84.93,84.9,84.93,21100.0,36.1344,36.1429,36.1301,36.1429,21100.0
2010-06-15 10:50:00,84.93,84.98,84.91,84.94,24100.0,36.1429,36.1642,36.1344,36.1472,24100.0
2010-06-15 11:00:00,84.94,84.95,84.9,84.95,10100.0,36.1472,36.1514,36.1301,36.1514,10100.0
2010-06-15 11:10:00,84.95,84.95,84.91,84.94,22100.0,36.1514,36.1514,36.1344,36.1472,22100.0
2010-06-15 11:20:00,84.94,84.96,84.93,84.93,12600.0,36.1472,36.1557,36.1429,36.1429,12600.0
2010-06-15 11:30:00,84.94,84.94,84.93,84.94,13300.0,36.1472,36.1472,36.1429,36.1472,13300.0
2010-06-15 11:40:00,84.93,84.96,84.93,84.96,20300.0,36.1429,36.1557,36.1429,36.1557,20300.0
2010-06-15 11:50:00,84.96,84.99,84.95,84.97,18000.0,36.1557,36.1684,36.1514,36.1599,18000.0
2010-06-15 12:00:00,84.97,85.0,84.97,84.99,25100.0,36.1599,36.1727,36.1599,36.1684,25100.0
2010-06-15 12:10:00,84.97,85.0,84.97,85.0,7400.0,36.1599,36.1727,36.1599,36.1727,7400.0
2010-06-15 12:20:00,85.0,85.05,84.99,85.04,10900.0,36.1727,36.194,36.1684,36.1897,10900.0
2010-06-15 12:30:00,85.05,85.09,85.0,85.05,29000.0,36.194,36.211,36.1727,36.194,29000.0
2010-06-15 12:40:00,85.08,85.11,85.07,85.08,22100.0,36.2067,36.2195,36.2025,36.2067,22100.0
2010-06-15 12:50:00,85.08,85.16,85.08,85.16,76200.0,36.2067,36.2408,36.2067,36.2408,76200.0
2010-06-15 13:00:00,85.17,85.19,85.14,85.15,41700.0,36.245,36.2536,36.2323,36.2365,41700.0
2010-06-15 13:10:00,85.17,85.19,85.11,85.18,39300.0,36.245,36.2536,36.2195,36.2493,39300.0
2010-06-15 13:20:00,85.18,85.22,85.17,85.22,16500.0,36.2493,36.2663,36.245,36.2663,16500.0
2010-06-15 13:30:00,85.21,85.22,85.2,85.22,13400.0,36.2621,36.2663,36.2578,36.2663,13400.0
2010-06-15 13:40:00,85.22,85.24,85.16,85.17,31700.0,36.2663,36.2748,36.2408,36.245,31700.0
2010-06-15 13:50:00,85.18,85.24,85.16,85.2,28000.0,36.2493,36.2748,36.2408,36.2578,28000.0
2010-06-15 14:00:00,85.22,85.28,85.22,85.28,43400.0,36.2663,36.2919,36.2663,36.2919,43400.0
2010-06-15 14:10:00,85.28,85.36,85.28,85.34,25300.0,36.2919,36.3259,36.2919,36.3174,25300.0
2010-06-15 14:20:00,85.34,85.43,85.3,85.31,65800.0,36.3174,36.3557,36.3004,36.3046,65800.0
2010-06-15 14:30:00,85.31,85.36,85.27,85.32,65900.0,36.3046,36.3259,36.2876,36.3089,65900.0
2010-06-15 14:40:00,85.31,85.31,85.24,85.27,19200.0,36.3046,36.3046,36.2748,36.2876,19200.0
2010-06-15 14:50:00,85.25,85.31,85.24,85.31,26200.0,36.2791,36.3046,36.2748,36.3046,26200.0
2010-06-15 15:00:00,85.31,85.31,85.27,85.3,19500.0,36.3046,36.3046,36.2876,36.3004,19500.0
2010-06-15 15:10:00,85.3,85.37,85.29,85.35,42800.0,36.3004,36.3302,36.2961,36.3216,42800.0
2010-06-15 15:20:00,85.35,85.39,85.35,85.38,23900.0,36.3216,36.3387,36.3216,36.3344,23900.0
2010-06-15 15:30:00,85.38,85.4,85.3,85.36,79500.0,36.3344,36.3429,36.3004,36.3259,79500.0
2010-06-15 15:40:00,85.35,85.39,85.15,85.22,107700.0,36.3216,36.3387,36.2365,36.2663,107700.0
2010-06-15 15:50:00,85.22,85.3,85.11,85.15,67800.0,36.2663,36.3004,36.2195,36.2365,67800.0
2010-06-16 09:30:00,84.99,85.25,84.8,85.2,59600.0,36.1684,36.2791,36.0876,36.2578,59600.0
2010-06-16 09:40:00,85.21,85.3,85.19,85.27,112100.0,36.2621,36.3004,36.2536,36.2876,112100.0
2010-06-16 09:50:00,85.29,85.29,85.12,85.21,31700.0,36.2961,36.2961,36.2238,36.2621,31700.0
2010-06-16 10:00:00,85.2,85.29,85.19,85.23,60800.0,36.2578,36.2961,36.2536,36.2706,60800.0
2010-06-16 10:10:00,85.22,85.23,85.14,85.14,34900.0,36.2663,36.2706,36.2323,36.2323,34900.0
2010-06-16 10:20:00,85.18,85.19,84.98,85.0,38500.0,36.2493,36.2536,36.1642,36.1727,38500.0
2010-06-16 10:30:00,85.0,85.03,84.93,84.99,63000.0,36.1727,36.1855,36.1429,36.1684,63000.0
2010-06-16 10:40:00,84.99,85.0,84.97,84.99,27700.0,36.1684,36.1727,36.1599,36.1684,27700.0
2010-06-16 10:50:00,84.99,85.0,84.95,84.99,31500.0,36.1684,36.1727,36.1514,36.1684,31500.0
2010-06-16 11:00:00,85.0,85.0,84.99,84.99,37200.0,36.1727,36.1727,36.1684,36.1684,37200.0
2010-06-16 11:10:00,85.0,85.0,84.94,85.0,65300.0,36.1727,36.1727,36.1472,36.1727,65300.0
2010-06-16 11:20:00,85.0,85.18,85.0,85.09,34000.0,36.1727,36.2493,36.1727,36.211,34000.0
2010-06-16 11:30:00,85.1,85.11,84.99,85.05,36300.0,36.2153,36.2195,36.1684,36.194,36300.0
2010-06-16 11:40:00,85.05,85.11,85.03,85.09,87500.0,36.194,36.2195,36.1855,36.211,87500.0
2010-06-16 11:50:00,85.1,85.13,85.06,85.08,44700.0,36.2153,36.228,36.1982,36.2067,44700.0
2010-06-16 12:00:00,85.08,85.15,85.08,85.11,14800.0,36.2067,36.2365,36.2067,36.2195,14800.0
2010-06-16 12:10:00,85.14,85.19,85.12,85.13,18400.0,36.2323,36.2536,36.2238,36.228,18400.0
2010-06-16 12:20:00,85.13,85.17,85.0,85.13,278300.0,36.228,36.245,36.1727,36.228,278300.0
2010-06-16 12:30:00,85.14,85.15,85.08,85.08,43300.0,36.2323,36.2365,36.2067,36.2067,43300.0
2010-06-16 12:40:00,85.08,85.11,85.08,85.11,3600.0,36.2067,36.2195,36.2067,36.2195,3600.0
2010-06-16 12:50:00,85.11,85.16,85.11,85.14,16300.0,36.2195,36.2408,36.2195,36.2323,16300.0
2010-06-16 13:00:00,85.14,85.15,85.12,85.14,7000.0,36.2323,36.2365,36.2238,36.2323,7000.0
2010-06-16 13:10:00,85.14,85.17,85.14,85.16,38500.0,36.2323,36.245,36.2323,36.2408,38500.0
2010-06-16 13:20:00,85.16,85.16,85.14,85.16,20800.0,36.2408,36.2408,36.2323,36.2408,20800.0
2010-06-16 13:30:00,85.16,85.17,85.13,85.17,8000.0,36.2408,36.245,36.228,36.245,8000.0
2010-06-16 13:40:00,85.16,85.17,85.0,85.16,161400.0,36.2408,36.245,36.1727,36.2408,161400.0
2010-06-16 13:50:00,85.16,85.18,85.12,85.14,27200.0,36.2408,36.2493,36.2238,36.2323,27200.0
2010-06-16 14:00:00,85.15,85.18,85.12,85.15,23600.0,36.2365,36.2493,36.2238,36.2365,23600.0
2010-06-16 14:10:00,85.15,85.18,85.12,85.14,29200.0,36.2365,36.2493,36.2238,36.2323,29200.0
2010-06-16 14:20:00,85.14,85.17,85.12,85.17,21700.0,36.2323,36.245,36.2238,36.245,21700.0
2010-06-16 14:30:00,85.17,85.32,85.15,85.24,40900.0,36.245,36.3089,36.2365,36.2748,40900.0
2010-06-16 14:40:00,85.2,85.25,85.2,85.23,26200.0,36.2578,36.2791,36.2578,36.2706,26200.0
2010-06-16 14:50:00,85.22,85.25,85.22,85.25,16300.0,36.2663,36.2791,36.2663,36.2791,16300.0
2010-06-16 15:00:00,85.24,85.24,85.22,85.23,34100.0,36.2748,36.2748,36.2663,36.2706,34100.0
2010-06-16 15:10:00,85.23,85.24,85.16,85.19,70400.0,36.2706,36.2748,36.2408,36.2536,70400.0
2010-06-16 15:20:00,85.2,85.22,85.12,85.21,34100.0,36.2578,36.2663,36.2238,36.2621,34100.0
2010-06-16 15:30:00,85.21,85.28,85.18,85.23,42100.0,36.2621,36.2919,36.2493,36.2706,42100.0
2010-06-16 15:40:00,85.25,85.29,85.23,85.24,57100.0,36.2791,36.2961,36.2706,36.2748,57100.0
2010-06-16 15:50:00,85.24,85.26,85.18,85.26,37800.0,36.2748,36.2833,36.2493,36.2833,37800.0
2010-06-17 09:30:00,85.51,85.67,85.5,85.62,33300.0,36.3897,36.4578,36.3855,36.4365,33300.0
2010-06-17 09:40:00,85.61,85.67,85.51,85.55,35200.0,36.4323,36.4578,36.3897,36.4068,35200.0
2010-06-17 09:50:00,85.55,85.65,85.55,85.6,21700.0,36.4068,36.4493,36.4068,36.428,21700.0
2010-06-17 10:00:00,85.58,85.63,85.48,85.58,56900.0,36.4195,36.4408,36.377,36.4195,56900.0
2010-06-17 10:10:00,85.62,85.68,85.49,85.52,30100.0,36.4365,36.4621,36.3812,36.394,30100.0
2010-06-17 10:20:00,85.5,85.54,85.47,85.49,15100.0,36.3855,36.4025,36.3727,36.3812,15100.0
2010-06-17 10:30:00,85.49,85.51,85.36,85.46,76500.0,36.3812,36.3897,36.3259,36.3685,76500.0
2010-06-17 10:40:00,85.46,85.48,85.4,85.4,7800.0,36.3685,36.377,36.3429,36.3429,7800.0
2010-06-17 10:50:00,85.44,85.49,85.43,85.49,5500.0,36.3599,36.3812,36.3557,36.3812,5500.0
2010-06-17 11:00:00,85.49,85.49,85.44,85.47,9500.0,36.3812,36.3812,36.3599,36.3727,9500.0
2010-06-17 11:10:00,85.47,85.52,85.47,85.49,18300.0,36.3727,36.394,36.3727,36.3812,18300.0
2010-06-17 11:20:00,85.5,85.61,85.49,85.61,32800.0,36.3855,36.4323,36.3812,36.4323,32800.0
2010-06-17 11:30:00,85.6,85.69,85.6,85.68,19700.0,36.428,36.4663,36.428,36.4621,19700.0
2010-06-17 11:40:00,85.67,85.79,85.65,85.79,25900.0,36.4578,36.5089,36.4493,36.5089,25900.0
2010-06-17 11:50:00,85.77,85.89,85.76,85.85,43400.0,36.5004,36.5515,36.4961,36.5344,43400.0
2010-06-17 12:00:00,85.84,85.87,85.77,85.8,22400.0,36.5302,36.5429,36.5004,36.5132,22400.0
2010-06-17 12:10:00,85.78,85.88,85.75,85.84,54200.0,36.5046,36.5472,36.4919,36.5302,54200.0
2010-06-17 12:20:00,85.81,85.92,85.8,85.8,51300.0,36.5174,36.5642,36.5132,36.5132,51300.0
2010-06-17 12:30:00,85.82,85.85,85.82,85.85,3100.0,36.5217,36.5344,36.5217,36.5344,3100.0
2010-06-17 12:40:00,85.85,85.85,85.78,85.78,14400.0,36.5344,36.5344,36.5046,36.5046,14400.0
2010-06-17 12:50:00,85.81,85.85,85.79,85.83,2700.0,36.5174,36.5344,36.5089,36.5259,2700.0
2010-06-17 13:00:00,85.85,85.85,85.84,85.84,2800.0,36.5344,36.5344,36.5302,36.5302,2800.0
2010-06-17 13:10:00,85.85,85.88,85.83,85.85,11200.0,36.5344,36.5472,36.5259,36.5344,11200.0
2010-06-17 13:20:00,85.88,85.89,85.81,85.84,7600.0,36.5472,36.5515,36.5174,36.5302,7600.0
2010-06-17 13:30:00,85.83,85.86,85.82,85.85,3000.0,36.5259,36.5387,36.5217,36.5344,3000.0
2010-06-17 13:40:00,85.85,85.89,85.82,85.88,7700.0,36.5344,36.5515,36.5217,36.5472,7700.0
2010-06-17 13:50:00,85.87,85.89,85.84,85.86,31000.0,36.5429,36.5515,36.5302,36.5387,31000.0
2010-06-17 14:00:00,85.87,85.91,85.87,85.9,19800.0,36.5429,36.56,36.5429,36.5557,19800.0
2010-06-17 14:10:00,85.9,85.94,85.9,85.9,57700.0,36.5557,36.5727,36.5557,36.5557,57700.0
2010-06-17 14:20:00,85.92,85.93,85.88,85.88,19300.0,36.5642,36.5685,36.5472,36.5472,19300.0
2010-06-17 14:30:00,85.88,85.88,85.83,85.85,5400.0,36.5472,36.5472,36.5259,36.5344,5400.0
2010-06-17 14:40:00,85.86,85.89,85.83,85.83,31900.0,36.5387,36.5515,36.5259,36.5259,31900.0
2010-06-17 14:50:00,85.84,85.86,85.83,85.86,22200.0,36.5302,36.5387,36.5259,36.5387,22200.0
2010-06-17 15:00:00,85.84,85.87,85.77,85.79,21000.0,36.5302,36.5429,36.5004,36.5089,21000.0
2010-06-17 15:10:00,85.78,85.82,85.7,85.74,27100.0,36.5046,36.5217,36.4706,36.4876,27100.0
2010-06-17 15:20:00,85.72,85.78,85.68,85.78,25200.0,36.4791,36.5046,36.4621,36.5046,25200.0
2010-06-17 15:30:00,85.78,85.8,85.36,85.71,75600.0,36.5046,36.5132,36.3259,36.4748,75600.0
2010-06-17 15:40:00,85.71,85.85,85.71,85.85,48200.0,36.4748,36.5344,36.4748,36.5344,48200.0
2010-06-17 15:50:00,85.86,85.9,85.62,85.9,78800.0,36.5387,36.5557,36.4365,36.5557,78800.0
2010-06-18 09:30:00,85.98,86.12,85.93,86.1,45400.0,36.5898,36.6493,36.5685,36.6408,45400.0
2010-06-18 09:40:00,86.12,86.12,86.08,86.12,23000.0,36.6493,36.6493,36.6323,36.6493,23000.0
2010-06-18 09:50:00,86.11,86.11,86.05,86.08,16400.0,36.6451,36.6451,36.6195,36.6323,16400.0
2010-06-18 10:00:00,86.09,86.11,86.06,86.11,16700.0,36.6366,36.6451,36.6238,36.6451,16700.0
2010-06-18 10:10:00,86.11,86.12,86.07,86.12,56200.0,36.6451,36.6493,36.6281,36.6493,56200.0
2010-06-18 10:20:00,86.12,86.13,86.09,86.12,17000.0,36.6493,36.6536,36.6366,36.6493,17000.0
2010-06-18 10:30:00,86.12,86.19,86.12,86.19,23800.0,36.6493,36.6791,36.6493,36.6791,23800.0
2010-06-18 10:40:00,86.17,86.2,86.17,86.19,27700.0,36.6706,36.6834,36.6706,36.6791,27700.0
2010-06-18 10:50:00,86.19,86.2,86.18,86.19,6600.0,36.6791,36.6834,36.6749,36.6791,6600.0
2010-06-18 11:00:00,86.2,86.2,86.17,86.2,21300.0,36.6834,36.6834,36.6706,36.6834,21300.0
2010-06-18 11:10:00,86.2,86.25,86.19,86.24,13300.0,36.6834,36.7047,36.6791,36.7004,13300.0
2010-06-18 11:20:00,86.24,86.25,86.17,86.23,20900.0,36.7004,36.7047,36.6706,36.6961,20900.0
2010-06-18 11:30:00,86.22,86.25,86.19,86.25,15600.0,36.6919,36.7047,36.6791,36.7047,15600.0
2010-06-18 11:40:00,86.25,86.25,86.17,86.2,46500.0,36.7047,36.7047,36.6706,36.6834,46500.0
2010-06-18 11:50:00,86.17,86.23,86.16,86.19,28800.0,36.6706,36.6961,36.6664,36.6791,28800.0
2010-06-18 12:00:00,86.2,86.2,86.18,86.2,8100.0,36.6834,36.6834,36.6749,36.6834,8100.0
2010-06-18 12:10:00,86.2,86.24,86.2,86.23,10800.0,36.6834,36.7004,36.6834,36.6961,10800.0
2010-06-18 12:20:00,86.21,86.23,86.17,86.21,10000.0,36.6876,36.6961,36.6706,36.6876,10000.0
2010-06-18 12:30:00,86.22,86.23,86.19,86.21,4800.0,36.6919,36.6961,36.6791,36.6876,4800.0
2010-06-18 12:40:00,86.22,86.25,86.2,86.23,5800.0,36.6919,36.7047,36.6834,36.6961,5800.0
2010-06-18 12:50:00,86.23,86.23,86.2,86.22,6400.0,36.6961,36.6961,36.6834,36.6919,6400.0
2010-06-18 13:00:00,86.22,86.23,86.2,86.23,8800.0,36.6919,36.6961,36.6834,36.6961,8800.0
2010-06-18 13:10:00,86.22,86.26,86.22,86.26,11200.0,36.6919,36.7089,36.6919,36.7089,11200.0
2010-06-18 13:20:00,86.25,86.28,86.25,86.28,9300.0,36.7047,36.7174,36.7047,36.7174,9300.0
2010-06-18 13:30:00,86.28,86.28,86.26,86.28,29700.0,36.7174,36.7174,36.7089,36.7174,29700.0
2010-06-18 13:40:00,86.29,86.29,86.24,86.26,11600.0,36.7217,36.7217,36.7004,36.7089,11600.0
2010-06-18 13:50:00,86.22,86.25,86.22,86.25,4600.0,36.6919,36.7047,36.6919,36.7047,4600.0
2010-06-18 14:00:00,86.25,86.29,86.24,86.29,7500.0,36.7047,36.7217,36.7004,36.7217,7500.0
2010-06-18 14:10:00,86.28,86.3,86.28,86.28,3800.0,36.7174,36.7259,36.7174,36.7174,3800.0
2010-06-18 14:20:00,86.27,86.29,86.26,86.29,10000.0,36.7132,36.7217,36.7089,36.7217,10000.0
2010-06-18 14:30:00,86.3,86.3,86.25,86.27,20300.0,36.7259,36.7259,36.7047,36.7132,20300.0
2010-06-18 14:40:00,86.27,86.3,86.27,86.29,9100.0,36.7132,36.7259,36.7132,36.7217,9100.0
2010-06-18 14:50:00,86.29,86.29,86.24,86.28,7300.0,36.7217,36.7217,36.7004,36.7174,7300.0
2010-06-18 15:00:00,86.26,86.29,86.25,86.25,9600.0,36.7089,36.7217,36.7047,36.7047,9600.0
2010-06-18 15:10:00,86.26,86.28,86.26,86.26,14200.0,36.7089,36.7174,36.7089,36.7089,14200.0
2010-06-18 15:20:00,86.27,86.27,86.24,86.27,13200.0,36.7132,36.7132,36.7004,36.7132,13200.0
2010-06-18 15:30:00,86.27,86.29,86.24,86.28,34300.0,36.7132,36.7217,36.7004,36.7174,34300.0
2010-06-18 15:40:00,86.27,86.29,86.22,86.26,43200.0,36.7132,36.7217,36.6919,36.7089,43200.0
2010-06-18 15:50:00,86.28,86.33,86.22,86.29,33000.0,36.7174,36.7387,36.6919,36.7217,33000.0
2010-06-21 09:30:00,86.77,86.82,86.64,86.7,68200.0,36.9259,36.9472,36.8706,36.8962,68200.0
2010-06-21 09:40:00,86.7,86.72,86.56,86.58,12800.0,36.8962,36.9047,36.8366,36.8451,12800.0
2010-06-21 09:50:00,86.58,86.61,86.5,86.52,16200.0,36.8451,36.8579,36.811,36.8196,16200.0
2010-06-21 10:00:00,86.53,86.63,86.47,86.63,45200.0,36.8238,36.8664,36.7983,36.8664,45200.0
2010-06-21 10:10:00,86.63,86.69,86.61,86.67,49400.0,36.8664,36.8919,36.8579,36.8834,49400.0
2010-06-21 10:20:00,86.67,86.72,86.65,86.72,106800.0,36.8834,36.9047,36.8749,36.9047,106800.0
2010-06-21 10:30:00,86.71,86.78,86.71,86.76,47200.0,36.9004,36.9302,36.9004,36.9217,47200.0
2010-06-21 10:40:00,86.78,86.79,86.73,86.74,31200.0,36.9302,36.9345,36.9089,36.9132,31200.0
2010-06-21 10:50:00,86.72,86.73,86.7,86.72,7100.0,36.9047,36.9089,36.8962,36.9047,7100.0
2010-06-21 11:00:00,86.72,86.75,86.71,86.72,27500.0,36.9047,36.9174,36.9004,36.9047,27500.0
2010-06-21 11:10:00,86.74,86.74,86.71,86.74,13100.0,36.9132,36.9132,36.9004,36.9132,13100.0
2010-06-21 11:20:00,86.75,86.75,86.71,86.74,5400.0,36.9174,36.9174,36.9004,36.9132,5400.0
2010-06-21 11:30:00,86.74,86.74,86.73,86.73,8100.0,36.9132,36.9132,36.9089,36.9089,8100.0
2010-06-21 11:40:00,86.74,86.74,86.73,86.74,14400.0,36.9132,36.9132,36.9089,36.9132,14400.0
2010-06-21 11:50:00,86.73,86.74,86.73,86.74,11400.0,36.9089,36.9132,36.9089,36.9132,11400.0
2010-06-21 12:00:00,86.73,86.75,86.72,86.73,16000.0,36.9089,36.9174,36.9047,36.9089,16000.0
2010-06-21 12:10:00,86.73,86.77,86.72,86.74,38300.0,36.9089,36.9259,36.9047,36.9132,38300.0
2010-06-21 12:20:00,86.74,86.74,86.69,86.69,16800.0,36.9132,36.9132,36.8919,36.8919,16800.0
2010-06-21 12:30:00,86.71,86.71,86.68,86.7,14700.0,36.9004,36.9004,36.8876,36.8962,14700.0
2010-06-21 12:40:00,86.7,86.71,86.69,86.69,5700.0,36.8962,36.9004,36.8919,36.8919,5700.0
2010-06-21 12:50:00,86.69,86.7,86.65,86.66,10100.0,36.8919,36.8962,36.8749,36.8791,10100.0
2010-06-21 13:00:00,86.67,86.68,86.65,86.67,12500.0,36.8834,36.8876,36.8749,36.8834,12500.0
2010-06-21 13:10:00,86.67,86.68,86.66,86.68,8400.0,36.8834,36.8876,36.8791,36.8876,8400.0
2010-06-21 13:20:00,86.67,86.68,86.64,86.67,14300.0,36.8834,36.8876,36.8706,36.8834,14300.0
2010-06-21 13:30:00,86.67,86.69,86.65,86.66,48800.0,36.8834,36.8919,36.8749,36.8791,48800.0
2010-06-21 13:40:00,86.66,86.7,86.66,86.68,31300.0,36.8791,36.8962,36.8791,36.8876,31300.0
2010-06-21 13:50:00,86.7,86.74,86.69,86.74,25700.0,36.8962,36.9132,36.8919,36.9132,25700.0
2010-06-21 14:00:00,86.73,86.75,86.71,86.72,37400.0,36.9089,36.9174,36.9004,36.9047,37400.0
2010-06-21 14:10:00,86.73,86.76,86.72,86.73,50000.0,36.9089,36.9217,36.9047,36.9089,50000.0
2010-06-21 14:20:00,86.73,86.76,86.73,86.75,37500.0,36.9089,36.9217,36.9089,36.9174,37500.0
2010-06-21 14:30:00,86.74,86.77,86.73,86.75,11700.0,36.9132,36.9259,36.9089,36.9174,11700.0
2010-06-21 14:40:00,86.75,86.76,86.73,86.74,10200.0,36.9174,36.9217,36.9089,36.9132,10200.0
2010-06-21 14:50:00,86.73,86.73,86.68,86.69,13100.0,36.9089,36.9089,36.8876,36.8919,13100.0
2010-06-21 15:00:00,86.69,86.7,86.65,86.66,24100.0,36.8919,36.8962,36.8749,36.8791,24100.0
2010-06-21 15:10:00,86.65,86.65,86.54,86.54,12400.0,36.8749,36.8749,36.8281,36.8281,12400.0
2010-06-21 15:20:00,86.51,86.58,86.51,86.58,17600.0,36.8153,36.8451,36.8153,36.8451,17600.0
2010-06-21 15:30:00,86.6,86.65,86.5,86.64,28900.0,36.8536,36.8749,36.811,36.8706,28900.0
2010-06-21 15:40:00,86.64,86.64,86.5,86.54,72000.0,36.8706,36.8706,36.811,36.8281,72000.0
2010-06-21 15:50:00,86.56,86.6,86.53,86.6,25200.0,36.8366,36.8536,36.8238,36.8536,25200.0
2010-06-22 09:30:00,86.5,86.55,86.43,86.47,25700.0,36.811,36.8323,36.7813,36.7983,25700.0
2010-06-22 09:40:00,86.47,86.6,86.47,86.58,14900.0,36.7983,36.8536,36.7983,36.8451,14900.0
2010-06-22 09:50:00,86.58,86.59,86.53,86.57,15600.0,36.8451,36.8493,36.8238,36.8408,15600.0
2010-06-22 10:00:00,86.56,86.56,86.27,86.41,26800.0,36.8366,36.8366,36.7132,36.7727,26800.0
2010-06-22 10:10:00,86.41,86.47,86.4,86.4,18500.0,36.7727,36.7983,36.7685,36.7685,18500.0
2010-06-22 10:20:00,86.42,86.44,86.33,86.4,63700.0,36.777,36.7855,36.7387,36.7685,63700.0
2010-06-22 10:30:00,86.41,86.42,86.27,86.3,23500.0,36.7727,36.777,36.7132,36.7259,23500.0
2010-06-22 10:40:00,86.3,86.35,86.29,86.31,18400.0,36.7259,36.7472,36.7217,36.7302,18400.0
2010-06-22 10:50:00,86.3,86.34,86.3,86.32,40500.0,36.7259,36.743,36.7259,36.7344,40500.0
2010-06-22 11:00:00,86.31,86.32,86.2,86.24,17600.0,36.7302,36.7344,36.6834,36.7004,17600.0
2010-06-22 11:10:00,86.24,86.29,86.2,86.27,20500.0,36.7004,36.7217,36.6834,36.7132,20500.0
2010-06-22 11:20:00,86.27,86.27,86.25,86.27,13400.0,36.7132,36.7132,36.7047,36.7132,13400.0
2010-06-22 11:30:00,86.27,86.32,86.25,86.31,14400.0,36.7132,36.7344,36.7047,36.7302,14400.0
2010-06-22 11:40:00,86.32,86.35,86.28,86.31,9500.0,36.7344,36.7472,36.7174,36.7302,9500.0
2010-06-22 11:50:00,86.32,86.32,86.29,86.29,7900.0,36.7344,36.7344,36.7217,36.7217,7900.0
2010-06-22 12:00:00,86.29,86.3,86.26,86.3,14800.0,36.7217,36.7259,36.7089,36.7259,14800.0
2010-06-22 12:10:00,86.29,86.32,86.29,86.32,28000.0,36.7217,36.7344,36.7217,36.7344,28000.0
2010-06-22 12:20:00,86.32,86.33,86.25,86.31,25400.0,36.7344,36.7387,36.7047,36.7302,25400.0
2010-06-22 12:30:00,86.32,86.32,86.28,86.28,6600.0,36.7344,36.7344,36.7174,36.7174,6600.0
2010-06-22 12:40:00,86.29,86.31,86.28,86.29,13400.0,36.7217,36.7302,36.7174,36.7217,13400.0
2010-06-22 12:50:00,86.3,86.31,86.29,86.31,10900.0,36.7259,36.7302,36.7217,36.7302,10900.0
2010-06-22 13:00:00,86.31,86.33,86.3,86.3,8000.0,36.7302,36.7387,36.7259,36.7259,8000.0
2010-06-22 13:10:00,86.3,86.33,86.28,86.31,11400.0,36.7259,36.7387,36.7174,36.7302,11400.0
2010-06-22 13:20:00,86.34,86.35,86.31,86.31,18800.0,36.743,36.7472,36.7302,36.7302,18800.0
2010-06-22 13:30:00,86.3,86.32,86.28,86.3,34400.0,36.7259,36.7344,36.7174,36.7259,34400.0
2010-06-22 13:40:00,86.3,86.35,86.3,86.35,25100.0,36.7259,36.7472,36.7259,36.7472,25100.0
2010-06-22 13:50:00,86.35,86.35,86.31,86.35,18900.0,36.7472,36.7472,36.7302,36.7472,18900.0
2010-06-22 14:00:00,86.34,86.39,86.33,86.37,21200.0,36.743,36.7642,36.7387,36.7557,21200.0
2010-06-22 14:10:00,86.37,86.48,86.35,86.44,30000.0,36.7557,36.8025,36.7472,36.7855,30000.0
2010-06-22 14:20:00,86.43,86.45,86.33,86.33,14800.0,36.7813,36.7898,36.7387,36.7387,14800.0
2010-06-22 14:30:00,86.33,86.4,86.33,86.35,10500.0,36.7387,36.7685,36.7387,36.7472,10500.0
2010-06-22 14:40:00,86.35,86.37,86.17,86.17,31700.0,36.7472,36.7557,36.6706,36.6706,31700.0
2010-06-22 14:50:00,86.17,86.2,86.15,86.2,20800.0,36.6706,36.6834,36.6621,36.6834,20800.0
2010-06-22 15:00:00,86.2,86.22,86.14,86.15,25000.0,36.6834,36.6919,36.6578,36.6621,25000.0
2010-06-22 15:10:00,86.13,86.2,86.06,86.13,65800.0,36.6536,36.6834,36.6238,36.6536,65800.0
2010-06-22 15:20:00,86.16,86.2,86.13,86.13,24400.0,36.6664,36.6834,36.6536,36.6536,24400.0
2010-06-22 15:30:00,86.14,86.24,86.0,86.0,58000.0,36.6578,36.7004,36.5983,36.5983,58000.0
2010-06-22 15:40:00,86.01,86.01,85.8,85.8,49100.0,36.6025,36.6025,36.5132,36.5132,49100.0
2010-06-22 15:50:00,85.8,86.0,85.62,86.0,69200.0,36.5132,36.5983,36.4365,36.5983,69200.0
2010-06-23 09:30:00,86.03,86.09,85.75,85.86,41400.0,36.611,36.6366,36.4919,36.5387,41400.0
2010-06-23 09:40:00,85.85,85.88,85.78,85.85,18800.0,36.5344,36.5472,36.5046,36.5344,18800.0
2010-06-23 09:50:00,85.86,85.91,85.83,85.88,7500.0,36.5387,36.56,36.5259,36.5472,7500.0
2010-06-23 10:00:00,85.84,85.84,85.6,85.65,25400.0,36.5302,36.5302,36.428,36.4493,25400.0
2010-06-23 10:10:00,85.63,85.64,85.49,85.49,31200.0,36.4408,36.4451,36.3812,36.3812,31200.0
2010-06-23 10:20:00,85.51,85.6,85.46,85.6,5500.0,36.3897,36.428,36.3685,36.428,5500.0
2010-06-23 10:30:00,85.57,85.77,85.55,85.64,11300.0,36.4153,36.5004,36.4068,36.4451,11300.0
2010-06-23 10:40:00,85.64,85.79,85.6,85.75,9400.0,36.4451,36.5089,36.428,36.4919,9400.0
2010-06-23 10:50:00,85.72,85.88,85.72,85.84,75900.0,36.4791,36.5472,36.4791,36.5302,75900.0
2010-06-23 11:00:00,85.82,85.87,85.78,85.85,7300.0,36.5217,36.5429,36.5046,36.5344,7300.0
2010-06-23 11:10:00,85.85,85.85,85.64,85.65,20900.0,36.5344,36.5344,36.4451,36.4493,20900.0
2010-06-23 11:20:00,85.67,85.71,85.57,85.57,20300.0,36.4578,36.4748,36.4153,36.4153,20300.0
2010-06-23 11:30:00,85.6,85.63,85.5,85.5,17400.0,36.428,36.4408,36.3855,36.3855,17400.0
2010-06-23 11:40:00,85.53,85.56,85.46,85.47,49600.0,36.3982,36.411,36.3685,36.3727,49600.0
2010-06-23 11:50:00,85.48,85.49,85.45,85.45,13800.0,36.377,36.3812,36.3642,36.3642,13800.0
2010-06-23 12:00:00,85.46,85.49,85.44,85.46,11200.0,36.3685,36.3812,36.3599,36.3685,11200.0
2010-06-23 12:10:00,85.48,85.48,85.29,85.38,77900.0,36.377,36.377,36.2961,36.3344,77900.0
2010-06-23 12:20:00,85.39,85.6,85.36,85.57,24600.0,36.3387,36.428,36.3259,36.4153,24600.0
2010-06-23 12:30:00,85.58,85.63,85.5,85.6,18900.0,36.4195,36.4408,36.3855,36.428,18900.0
2010-06-23 12:40:00,85.56,85.65,85.47,85.58,33100.0,36.411,36.4493,36.3727,36.4195,33100.0
2010-06-23 12:50:00,85.58,85.6,85.49,85.51,17700.0,36.4195,36.428,36.3812,36.3897,17700.0
2010-06-23 13:00:00,85.51,85.57,85.5,85.54,10400.0,36.3897,36.4153,36.3855,36.4025,10400.0
2010-06-23 13:10:00,85.54,85.6,85.45,85.45,13500.0,36.4025,36.428,36.3642,36.3642,13500.0
2010-06-23 13:20:00,85.45,85.56,85.45,85.56,9300.0,36.3642,36.411,36.3642,36.411,9300.0
2010-06-23 13:30:00,85.53,85.61,85.52,85.61,5900.0,36.3982,36.4323,36.394,36.4323,5900.0
2010-06-23 13:40:00,85.57,85.62,85.56,85.58,10100.0,36.4153,36.4365,36.411,36.4195,10100.0
2010-06-23 13:50:00,85.58,85.68,85.58,85.63,11600.0,36.4195,36.4621,36.4195,36.4408,11600.0
2010-06-23 14:00:00,85.6,85.74,85.6,85.61,6800.0,36.428,36.4876,36.428,36.4323,6800.0
2010-06-23 14:10:00,85.58,85.66,85.51,85.58,10100.0,36.4195,36.4536,36.3897,36.4195,10100.0
2010-06-23 14:20:00,85.6,85.64,85.52,85.6,20100.0,36.428,36.4451,36.394,36.428,20100.0
2010-06-23 14:30:00,85.6,85.82,85.6,85.75,35000.0,36.428,36.5217,36.428,36.4919,35000.0
2010-06-23 14:40:00,85.78,85.94,85.78,85.9,28600.0,36.5046,36.5727,36.5046,36.5557,28600.0
2010-06-23 14:50:00,85.9,86.0,85.83,85.88,16000.0,36.5557,36.5983,36.5259,36.5472,16000.0
2010-06-23 15:00:00,85.9,85.95,85.76,85.77,14500.0,36.5557,36.577,36.4961,36.5004,14500.0
2010-06-23 15:10:00,85.77,85.9,85.76,85.81,41300.0,36.5004,36.5557,36.4961,36.5174,41300.0
2010-06-23 15:20:00,85.83,85.91,85.82,85.86,15900.0,36.5259,36.56,36.5217,36.5387,15900.0
2010-06-23 15:30:00,85.85,85.86,85.78,85.8,18400.0,36.5344,36.5387,36.5046,36.5132,18400.0
2010-06-23 15:40:00,85.8,85.81,85.74,85.78,28100.0,36.5132,36.5174,36.4876,36.5046,28100.0
2010-06-23 15:50:00,85.79,85.93,85.78,85.9,23500.0,36.5089,36.5685,36.5046,36.5557,23500.0
2010-06-24 09:30:00,85.46,85.77,85.45,85.71,43600.0,36.3685,36.5004,36.3642,36.4748,43600.0
2010-06-24 09:40:00,85.68,85.72,85.59,85.68,19300.0,36.4621,36.4791,36.4238,36.4621,19300.0
2010-06-24 09:50:00,85.68,85.68,85.46,85.52,18200.0,36.4621,36.4621,36.3685,36.394,18200.0
2010-06-24 10:00:00,85.5,85.63,85.49,85.63,6600.0,36.3855,36.4408,36.3812,36.4408,6600.0
2010-06-24 10:10:00,85.62,85.64,85.56,85.56,7100.0,36.4365,36.4451,36.411,36.411,7100.0
2010-06-24 10:20:00,85.55,85.71,85.55,85.69,40200.0,36.4068,36.4748,36.4068,36.4663,40200.0
2010-06-24 10:30:00,85.67,85.67,85.57,85.66,17300.0,36.4578,36.4578,36.4153,36.4536,17300.0
2010-06-24 10:40:00,85.63,85.64,85.54,85.55,4300.0,36.4408,36.4451,36.4025,36.4068,4300.0
2010-06-24 10:50:00,85.54,85.54,85.35,85.4,34600.0,36.4025,36.4025,36.3216,36.3429,34600.0
2010-06-24 11:00:00,85.39,85.39,85.27,85.28,24500.0,36.3387,36.3387,36.2876,36.2919,24500.0
2010-06-24 11:10:00,85.29,85.29,85.26,85.28,7000.0,36.2961,36.2961,36.2833,36.2919,7000.0
2010-06-24 11:20:00,85.28,85.32,85.26,85.29,25500.0,36.2919,36.3089,36.2833,36.2961,25500.0
2010-06-24 11:30:00,85.28,85.34,85.26,85.27,21600.0,36.2919,36.3174,36.2833,36.2876,21600.0
2010-06-24 11:40:00,85.28,85.33,85.27,85.33,3100.0,36.2919,36.3131,36.2876,36.3131,3100.0
2010-06-24 11:50:00,85.32,85.33,85.29,85.29,1000.0,36.3089,36.3131,36.2961,36.2961,1000.0
2010-06-24 12:00:00,85.28,85.35,85.28,85.31,26600.0,36.2919,36.3216,36.2919,36.3046,26600.0
2010-06-24 12:10:00,85.33,85.33,85.27,85.27,5900.0,36.3131,36.3131,36.2876,36.2876,5900.0
2010-06-24 12:20:00,85.28,85.41,85.27,85.31,10200.0,36.2919,36.3472,36.2876,36.3046,10200.0
2010-06-24 12:30:00,85.31,85.4,85.31,85.35,4300.0,36.3046,36.3429,36.3046,36.3216,4300.0
2010-06-24 12:40:00,85.36,85.47,85.3,85.36,17400.0,36.3259,36.3727,36.3004,36.3259,17400.0
2010-06-24 12:50:00,85.32,85.44,85.32,85.42,2400.0,36.3089,36.3599,36.3089,36.3514,2400.0
2010-06-24 13:00:00,85.38,85.39,85.3,85.39,6700.0,36.3344,36.3387,36.3004,36.3387,6700.0
2010-06-24 13:10:00,85.39,85.46,85.39,85.45,5500.0,36.3387,36.3685,36.3387,36.3642,5500.0
2010-06-24 13:20:00,85.46,85.46,85.39,85.4,3000.0,36.3685,36.3685,36.3387,36.3429,3000.0
2010-06-24 13:30:00,85.42,85.5,85.42,85.47,11700.0,36.3514,36.3855,36.3514,36.3727,11700.0
2010-06-24 13:40:00,85.49,85.51,85.43,85.51,5900.0,36.3812,36.3897,36.3557,36.3897,5900.0
2010-06-24 13:50:00,85.51,85.62,85.47,85.6,6900.0,36.3897,36.4365,36.3727,36.428,6900.0
2010-06-24 14:00:00,85.6,85.62,85.55,85.62,15300.0,36.428,36.4365,36.4068,36.4365,15300.0
2010-06-24 14:10:00,85.61,85.61,85.55,85.58,7600.0,36.4323,36.4323,36.4068,36.4195,7600.0
2010-06-24 14:20:00,85.57,85.6,85.55,85.6,10000.0,36.4153,36.428,36.4068,36.428,10000.0
2010-06-24 14:30:00,85.54,85.58,85.54,85.57,2500.0,36.4025,36.4195,36.4025,36.4153,2500.0
2010-06-24 14:40:00,85.57,85.57,85.43,85.44,19000.0,36.4153,36.4153,36.3557,36.3599,19000.0
2010-06-24 14:50:00,85.47,85.47,85.28,85.32,25400.0,36.3727,36.3727,36.2919,36.3089,25400.0
2010-06-24 15:00:00,85.28,85.33,85.25,85.27,13600.0,36.2919,36.3131,36.2791,36.2876,13600.0
2010-06-24 15:10:00,85.25,85.29,85.2,85.27,23200.0,36.2791,36.2961,36.2578,36.2876,23200.0
2010-06-24 15:20:00,85.25,85.51,85.25,85.45,23200.0,36.2791,36.3897,36.2791,36.3642,23200.0
2010-06-24 15:30:00,85.43,85.51,85.33,85.35,14800.0,36.3557,36.3897,36.3131,36.3216,14800.0
2010-06-24 15:40:00,85.36,85.37,85.25,85.25,39100.0,36.3259,36.3302,36.2791,36.2791,39100.0
2010-06-24 15:50:00,85.26,85.36,85.25,85.31,18600.0,36.2833,36.3259,36.2791,36.3046,18600.0
2010-06-25 09:30:00,85.63,85.63,85.42,85.42,25000.0,36.4408,36.4408,36.3514,36.3514,25000.0
2010-06-25 09:40:00,85.42,85.42,85.25,85.35,12300.0,36.3514,36.3514,36.2791,36.3216,12300.0
2010-06-25 09:50:00,85.32,85.45,85.27,85.44,9600.0,36.3089,36.3642,36.2876,36.3599,9600.0
2010-06-25 10:00:00,85.45,85.49,85.41,85.47,14900.0,36.3642,36.3812,36.3472,36.3727,14900.0
2010-06-25 10:10:00,85.48,85.63,85.48,85.59,24300.0,36.377,36.4408,36.377,36.4238,24300.0
2010-06-25 10:20:00,85.58,85.59,85.56,85.58,11700.0,36.4195,36.4238,36.411,36.4195,11700.0
2010-06-25 10:30:00,85.57,85.57,85.41,85.53,34300.0,36.4153,36.4153,36.3472,36.3982,34300.0
2010-06-25 10:40:00,85.55,85.55,85.48,85.48,12900.0,36.4068,36.4068,36.377,36.377,12900.0
2010-06-25 10:50:00,85.48,85.5,85.38,85.43,21300.0,36.377,36.3855,36.3344,36.3557,21300.0
2010-06-25 11:00:00,85.43,85.54,85.36,85.36,15800.0,36.3557,36.4025,36.3259,36.3259,15800.0
2010-06-25 11:10:00,85.35,85.5,85.34,85.46,11300.0,36.3216,36.3855,36.3174,36.3685,11300.0
2010-06-25 11:20:00,85.47,85.48,85.41,85.48,15000.0,36.3727,36.377,36.3472,36.377,15000.0
2010-06-25 11:30:00,85.46,85.47,85.4,85.44,27400.0,36.3685,36.3727,36.3429,36.3599,27400.0
2010-06-25 11:40:00,85.44,85.47,85.43,85.44,4500.0,36.3599,36.3727,36.3557,36.3599,4500.0
2010-06-25 11:50:00,85.48,85.5,85.47,85.49,4200.0,36.377,36.3855,36.3727,36.3812,4200.0
2010-06-25 12:00:00,85.48,85.58,85.48,85.58,9100.0,36.377,36.4195,36.377,36.4195,9100.0
2010-06-25 12:10:00,85.57,85.6,85.56,85.58,5800.0,36.4153,36.428,36.411,36.4195,5800.0
2010-06-25 12:20:00,85.57,85.58,85.51,85.53,11700.0,36.4153,36.4195,36.3897,36.3982,11700.0
2010-06-25 12:30:00,85.55,85.65,85.55,85.57,3700.0,36.4068,36.4493,36.4068,36.4153,3700.0
2010-06-25 12:40:00,85.58,85.62,85.56,85.62,5000.0,36.4195,36.4365,36.411,36.4365,5000.0
2010-06-25 12:50:00,85.62,85.62,85.54,85.59,6900.0,36.4365,36.4365,36.4025,36.4238,6900.0
2010-06-25 13:00:00,85.59,85.67,85.59,85.67,16600.0,36.4238,36.4578,36.4238,36.4578,16600.0
2010-06-25 13:10:00,85.67,85.67,85.57,85.67,5500.0,36.4578,36.4578,36.4153,36.4578,5500.0
2010-06-25 13:20:00,85.67,85.71,85.67,85.71,7300.0,36.4578,36.4748,36.4578,36.4748,7300.0
2010-06-25 13:30:00,85.72,85.74,85.6,85.63,9600.0,36.4791,36.4876,36.428,36.4408,9600.0
2010-06-25 13:40:00,85.63,85.65,85.57,85.62,14700.0,36.4408,36.4493,36.4153,36.4365,14700.0
2010-06-25 13:50:00,85.63,85.68,85.63,85.68,8900.0,36.4408,36.4621,36.4408,36.4621,8900.0
2010-06-25 14:00:00,85.67,85.73,85.65,85.69,12800.0,36.4578,36.4834,36.4493,36.4663,12800.0
2010-06-25 14:10:00,85.7,85.72,85.7,85.72,4500.0,36.4706,36.4791,36.4706,36.4791,4500.0
2010-06-25 14:20:00,85.72,85.72,85.59,85.6,10400.0,36.4791,36.4791,36.4238,36.428,10400.0
2010-06-25 14:30:00,85.63,85.69,85.6,85.69,3300.0,36.4408,36.4663,36.428,36.4663,3300.0
2010-06-25 14:40:00,85.68,85.69,85.63,85.66,2800.0,36.4621,36.4663,36.4408,36.4536,2800.0
2010-06-25 14:50:00,85.68,85.68,85.64,85.67,7200.0,36.4621,36.4621,36.4451,36.4578,7200.0
2010-06-25 15:00:00,85.66,85.66,85.56,85.6,11100.0,36.4536,36.4536,36.411,36.428,11100.0
2010-06-25 15:10:00,85.57,85.6,85.53,85.56,19800.0,36.4153,36.428,36.3982,36.411,19800.0
2010-06-25 15:20:00,85.61,85.69,85.52,85.68,11600.0,36.4323,36.4663,36.394,36.4621,11600.0
2010-06-25 15:30:00,85.69,85.74,85.67,85.73,20100.0,36.4663,36.4876,36.4578,36.4834,20100.0
2010-06-25 15:40:00,85.74,85.74,85.65,85.71,16800.0,36.4876,36.4876,36.4493,36.4748,16800.0
2010-06-25 15:50:00,85.7,85.71,85.58,85.71,39400.0,36.4706,36.4748,36.4195,36.4748,39400.0
2010-06-28 09:30:00,85.82,85.9,85.79,85.88,33600.0,36.5217,36.5557,36.5089,36.5472,33600.0
2010-06-28 09:40:00,85.88,85.91,85.8,85.84,30700.0,36.5472,36.56,36.5132,36.5302,30700.0
2010-06-28 09:50:00,85.83,85.85,85.78,85.84,12100.0,36.5259,36.5344,36.5046,36.5302,12100.0
2010-06-28 10:00:00,85.83,85.86,85.78,85.82,7200.0,36.5259,36.5387,36.5046,36.5217,7200.0
2010-06-28 10:10:00,85.83,85.89,85.82,85.88,8600.0,36.5259,36.5515,36.5217,36.5472,8600.0
2010-06-28 10:20:00,85.88,85.93,85.87,85.91,11800.0,36.5472,36.5685,36.5429,36.56,11800.0
2010-06-28 10:30:00,85.91,85.95,85.87,85.9,10300.0,36.56,36.577,36.5429,36.5557,10300.0
2010-06-28 10:40:00,85.93,85.97,85.9,85.96,42100.0,36.5685,36.5855,36.5557,36.5812,42100.0
2010-06-28 10:50:00,85.96,86.02,85.94,86.01,20000.0,36.5812,36.6068,36.5727,36.6025,20000.0
2010-06-28 11:00:00,86.03,86.07,86.02,86.06,6300.0,36.611,36.6281,36.6068,36.6238,6300.0
2010-06-28 11:10:00,86.07,86.2,86.04,86.16,29200.0,36.6281,36.6834,36.6153,36.6664,29200.0
2010-06-28 11:20:00,86.15,86.2,86.09,86.12,10800.0,36.6621,36.6834,36.6366,36.6493,10800.0
2010-06-28 11:30:00,86.11,86.16,86.11,86.16,5000.0,36.6451,36.6664,36.6451,36.6664,5000.0
2010-06-28 11:40:00,86.16,86.16,86.06,86.09,9500.0,36.6664,36.6664,36.6238,36.6366,9500.0
2010-06-28 11:50:00,86.12,86.15,86.11,86.11,3600.0,36.6493,36.6621,36.6451,36.6451,3600.0
2010-06-28 12:00:00,86.11,86.12,86.1,86.11,3500.0,36.6451,36.6493,36.6408,36.6451,3500.0
2010-06-28 12:10:00,86.12,86.12,86.01,86.03,13100.0,36.6493,36.6493,36.6025,36.611,13100.0
2010-06-28 12:20:00,86.04,86.12,86.01,86.1,8400.0,36.6153,36.6493,36.6025,36.6408,8400.0
2010-06-28 12:30:00,86.1,86.11,86.05,86.06,3400.0,36.6408,36.6451,36.6195,36.6238,3400.0
2010-06-28 12:40:00,86.06,86.06,86.01,86.04,9800.0,36.6238,36.6238,36.6025,36.6153,9800.0
2010-06-28 12:50:00,86.05,86.05,85.96,86.0,7800.0,36.6195,36.6195,36.5812,36.5983,7800.0
2010-06-28 13:00:00,85.98,85.98,85.82,85.84,46500.0,36.5898,36.5898,36.5217,36.5302,46500.0
2010-06-28 13:10:00,85.83,85.83,85.67,85.76,45800.0,36.5259,36.5259,36.4578,36.4961,45800.0
2010-06-28 13:20:00,85.75,85.81,85.75,85.77,6400.0,36.4919,36.5174,36.4919,36.5004,6400.0
2010-06-28 13:30:00,85.76,85.78,85.75,85.78,8700.0,36.4961,36.5046,36.4919,36.5046,8700.0
2010-06-28 13:40:00,85.78,85.85,85.77,85.85,6700.0,36.5046,36.5344,36.5004,36.5344,6700.0
2010-06-28 13:50:00,85.88,85.94,85.85,85.93,7600.0,36.5472,36.5727,36.5344,36.5685,7600.0
2010-06-28 14:00:00,85.9,85.93,85.88,85.91,8400.0,36.5557,36.5685,36.5472,36.56,8400.0
2010-06-28 14:10:00,85.91,85.92,85.78,85.86,23900.0,36.56,36.5642,36.5046,36.5387,23900.0
2010-06-28 14:20:00,85.86,85.91,85.85,85.89,5900.0,36.5387,36.56,36.5344,36.5515,5900.0
2010-06-28 14:30:00,85.9,85.9,85.84,85.88,16900.0,36.5557,36.5557,36.5302,36.5472,16900.0
2010-06-28 14:40:00,85.87,85.92,85.86,85.92,29100.0,36.5429,36.5642,36.5387,36.5642,29100.0
2010-06-28 14:50:00,85.92,85.92,85.88,85.92,16400.0,36.5642,36.5642,36.5472,36.5642,16400.0
2010-06-28 15:00:00,85.91,85.92,85.88,85.9,12500.0,36.56,36.5642,36.5472,36.5557,12500.0
2010-06-28 15:10:00,85.9,85.92,85.86,85.86,15600.0,36.5557,36.5642,36.5387,36.5387,15600.0
2010-06-28 15:20:00,85.87,85.88,85.79,85.82,19300.0,36.5429,36.5472,36.5089,36.5217,19300.0
2010-06-28 15:30:00,85.81,85.84,85.79,85.79,29000.0,36.5174,36.5302,36.5089,36.5089,29000.0
2010-06-28 15:40:00,85.8,85.86,85.79,85.85,11600.0,36.5132,36.5387,36.5089,36.5344,11600.0
2010-06-28 15:50:00,85.85,85.88,85.76,85.88,19800.0,36.5344,36.5472,36.4961,36.5472,19800.0
2010-06-29 09:30:00,85.57,85.58,85.25,85.27,49200.0,36.4153,36.4195,36.2791,36.2876,49200.0
2010-06-29 09:40:00,85.27,85.28,84.9,84.9,87800.0,36.2876,36.2919,36.1301,36.1301,87800.0
2010-06-29 09:50:00,84.9,84.91,84.75,84.77,110300.0,36.1301,36.1344,36.0663,36.0748,110300.0
2010-06-29 10:00:00,84.75,84.89,84.53,84.8,96900.0,36.0663,36.1259,35.9727,36.0876,96900.0
2010-06-29 10:10:00,84.8,84.99,84.8,84.88,60800.0,36.0876,36.1684,36.0876,36.1216,60800.0
2010-06-29 10:20:00,84.88,84.88,84.7,84.7,100900.0,36.1216,36.1216,36.045,36.045,100900.0
2010-06-29 10:30:00,84.69,84.91,84.68,84.89,33700.0,36.0408,36.1344,36.0365,36.1259,33700.0
2010-06-29 10:40:00,84.9,84.96,84.88,84.9,21000.0,36.1301,36.1557,36.1216,36.1301,21000.0
2010-06-29 10:50:00,84.9,84.96,84.89,84.94,10500.0,36.1301,36.1557,36.1259,36.1472,10500.0
2010-06-29 11:00:00,84.97,84.97,84.9,84.93,12900.0,36.1599,36.1599,36.1301,36.1429,12900.0
2010-06-29 11:10:00,84.95,85.07,84.93,85.06,17300.0,36.1514,36.2025,36.1429,36.1982,17300.0
2010-06-29 11:20:00,85.06,85.13,85.06,85.11,11700.0,36.1982,36.228,36.1982,36.2195,11700.0
2010-06-29 11:30:00,85.12,85.17,85.1,85.17,21100.0,36.2238,36.245,36.2153,36.245,21100.0
2010-06-29 11:40:00,85.17,85.18,85.01,85.02,55000.0,36.245,36.2493,36.177,36.1812,55000.0
2010-06-29 11:50:00,85.03,85.1,85.0,85.1,8900.0,36.1855,36.2153,36.1727,36.2153,8900.0
2010-06-29 12:00:00,85.07,85.1,85.03,85.03,7000.0,36.2025,36.2153,36.1855,36.1855,7000.0
2010-06-29 12:10:00,85.05,85.11,85.03,85.09,24900.0,36.194,36.2195,36.1855,36.211,24900.0
2010-06-29 12:20:00,85.08,85.14,85.08,85.12,15600.0,36.2067,36.2323,36.2067,36.2238,15600.0
2010-06-29 12:30:00,85.12,85.14,85.11,85.13,11400.0,36.2238,36.2323,36.2195,36.228,11400.0
2010-06-29 12:40:00,85.12,85.14,85.08,85.13,106200.0,36.2238,36.2323,36.2067,36.228,106200.0
2010-06-29 12:50:00,85.14,85.15,85.12,85.15,12300.0,36.2323,36.2365,36.2238,36.2365,12300.0
2010-06-29 13:00:00,85.13,85.14,85.07,85.11,10200.0,36.228,36.2323,36.2025,36.2195,10200.0
2010-06-29 13:10:00,85.1,85.15,85.08,85.13,11500.0,36.2153,36.2365,36.2067,36.228,11500.0
2010-06-29 13:20:00,85.14,85.14,85.0,85.03,19000.0,36.2323,36.2323,36.1727,36.1855,19000.0
2010-06-29 13:30:00,85.04,85.05,84.85,84.9,36400.0,36.1897,36.194,36.1089,36.1301,36400.0
2010-06-29 13:40:00,84.87,85.0,84.87,84.98,17400.0,36.1174,36.1727,36.1174,36.1642,17400.0
2010-06-29 13:50:00,84.97,85.09,84.97,85.09,14600.0,36.1599,36.211,36.1599,36.211,14600.0
2010-06-29 14:00:00,85.09,85.14,85.08,85.14,19600.0,36.211,36.2323,36.2067,36.2323,19600.0
2010-06-29 14:10:00,85.15,85.17,85.13,85.16,9400.0,36.2365,36.245,36.228,36.2408,9400.0
2010-06-29 14:20:00,85.15,85.18,85.13,85.18,23100.0,36.2365,36.2493,36.228,36.2493,23100.0
2010-06-29 14:30:00,85.16,85.17,85.14,85.16,31700.0,36.2408,36.245,36.2323,36.2408,31700.0
2010-06-29 14:40:00,85.16,85.16,85.15,85.15,6400.0,36.2408,36.2408,36.2365,36.2365,6400.0
2010-06-29 14:50:00,85.16,85.19,85.12,85.13,41000.0,36.2408,36.2536,36.2238,36.228,41000.0
2010-06-29 15:00:00,85.14,85.2,85.14,85.19,18200.0,36.2323,36.2578,36.2323,36.2536,18200.0
2010-06-29 15:10:00,85.17,85.2,85.1,85.1,18500.0,36.245,36.2578,36.2153,36.2153,18500.0
2010-06-29 15:20:00,85.13,85.13,85.05,85.05,27400.0,36.228,36.228,36.194,36.194,27400.0
2010-06-29 15:30:00,85.06,85.06,84.98,84.98,42100.0,36.1982,36.1982,36.1642,36.1642,42100.0
2010-06-29 15:40:00,84.98,84.98,84.75,84.75,46500.0,36.1642,36.1642,36.0663,36.0663,46500.0
2010-06-29 15:50:00,84.78,85.01,84.78,84.97,52000.0,36.0791,36.177,36.0791,36.1599,52000.0
2010-06-30 09:30:00,84.85,85.0,84.71,84.9,51900.0,36.1089,36.1727,36.0493,36.1301,51900.0
2010-06-30 09:40:00,84.9,85.12,84.88,85.03,28000.0,36.1301,36.2238,36.1216,36.1855,28000.0
2010-06-30 09:50:00,85.02,85.11,84.94,84.94,18000.0,36.1812,36.2195,36.1472,36.1472,18000.0
2010-06-30 10:00:00,84.94,85.03,84.87,84.88,25900.0,36.1472,36.1855,36.1174,36.1216,25900.0
2010-06-30 10:10:00,84.88,84.88,84.82,84.85,28100.0,36.1216,36.1216,36.0961,36.1089,28100.0
2010-06-30 10:20:00,84.86,85.08,84.83,85.04,58000.0,36.1131,36.2067,36.1004,36.1897,58000.0
2010-06-30 10:30:00,85.02,85.03,85.0,85.0,9600.0,36.1812,36.1855,36.1727,36.1727,9600.0
2010-06-30 10:40:00,85.0,85.01,84.96,84.96,13400.0,36.1727,36.177,36.1557,36.1557,13400.0
2010-06-30 10:50:00,84.97,84.97,84.93,84.93,9400.0,36.1599,36.1599,36.1429,36.1429,9400.0
2010-06-30 11:00:00,84.92,84.92,84.89,84.91,9900.0,36.1387,36.1387,36.1259,36.1344,9900.0
2010-06-30 11:10:00,84.9,84.91,84.9,84.91,12600.0,36.1301,36.1344,36.1301,36.1344,12600.0
2010-06-30 11:20:00,84.9,84.91,84.87,84.89,25300.0,36.1301,36.1344,36.1174,36.1259,25300.0
2010-06-30 11:30:00,84.9,84.96,84.89,84.95,33900.0,36.1301,36.1557,36.1259,36.1514,33900.0
2010-06-30 11:40:00,84.96,84.99,84.92,84.99,14300.0,36.1557,36.1684,36.1387,36.1684,14300.0
2010-06-30 11:50:00,84.98,84.99,84.97,84.97,10000.0,36.1642,36.1684,36.1599,36.1599,10000.0
2010-06-30 12:00:00,84.97,84.98,84.96,84.96,12200.0,36.1599,36.1642,36.1557,36.1557,12200.0
2010-06-30 12:10:00,84.96,85.0,84.96,84.98,21500.0,36.1557,36.1727,36.1557,36.1642,21500.0
2010-06-30 12:20:00,84.99,84.99,84.97,84.97,11500.0,36.1684,36.1684,36.1599,36.1599,11500.0
2010-06-30 12:30:00,84.98,84.98,84.95,84.95,11400.0,36.1642,36.1642,36.1514,36.1514,11400.0
2010-06-30 12:40:00,84.95,84.95,84.92,84.95,22800.0,36.1514,36.1514,36.1387,36.1514,22800.0
2010-06-30 12:50:00,84.94,84.96,84.93,84.94,16400.0,36.1472,36.1557,36.1429,36.1472,16400.0
2010-06-30 13:00:00,84.94,84.95,84.91,84.91,28200.0,36.1472,36.1514,36.1344,36.1344,28200.0
2010-06-30 13:10:00,84.93,84.96,84.92,84.93,61300.0,36.1429,36.1557,36.1387,36.1429,61300.0
2010-06-30 13:20:00,84.93,84.95,84.89,84.89,32900.0,36.1429,36.1514,36.1259,36.1259,32900.0
2010-06-30 13:30:00,84.9,84.94,84.9,84.9,28700.0,36.1301,36.1472,36.1301,36.1301,28700.0
2010-06-30 13:40:00,84.89,84.94,84.89,84.94,10400.0,36.1259,36.1472,36.1259,36.1472,10400.0
2010-06-30 13:50:00,84.93,84.94,84.89,84.9,16100.0,36.1429,36.1472,36.1259,36.1301,16100.0
2010-06-30 14:00:00,84.89,84.91,84.87,84.88,28200.0,36.1259,36.1344,36.1174,36.1216,28200.0
2010-06-30 14:10:00,84.88,84.89,84.85,84.86,8700.0,36.1216,36.1259,36.1089,36.1131,8700.0
2010-06-30 14:20:00,84.86,84.89,84.82,84.87,24300.0,36.1131,36.1259,36.0961,36.1174,24300.0
2010-06-30 14:30:00,84.87,84.87,84.83,84.83,6100.0,36.1174,36.1174,36.1004,36.1004,6100.0
2010-06-30 14:40:00,84.82,84.82,84.78,84.82,36400.0,36.0961,36.0961,36.0791,36.0961,36400.0
2010-06-30 14:50:00,84.82,84.82,84.78,84.78,15600.0,36.0961,36.0961,36.0791,36.0791,15600.0
2010-06-30 15:00:00,84.78,84.78,84.77,84.78,7000.0,36.0791,36.0791,36.0748,36.0791,7000.0
2010-06-30 15:10:00,84.78,84.78,84.75,84.76,17200.0,36.0791,36.0791,36.0663,36.0706,17200.0
2010-06-30 15:20:00,84.76,84.83,84.75,84.83,43000.0,36.0706,36.1004,36.0663,36.1004,43000.0
2010-06-30 15:30:00,84.83,84.89,84.81,84.84,55900.0,36.1004,36.1259,36.0918,36.1046,55900.0
2010-06-30 15:40:00,84.83,84.84,84.61,84.61,75900.0,36.1004,36.1046,36.0067,36.0067,75900.0
2010-06-30 15:50:00,84.62,84.87,84.51,84.86,74900.0,36.011,36.1174,35.9642,36.1131,74900.0
2010-07-01 09:30:00,84.46,84.46,84.11,84.37,44800.0,36.2074,36.2074,36.0574,36.1689,44800.0
2010-07-01 09:40:00,84.33,84.4,84.22,84.28,15700.0,36.1517,36.1817,36.1046,36.1303,15700.0
2010-07-01 09:50:00,84.26,84.27,84.08,84.2,22400.0,36.1217,36.126,36.0445,36.096,22400.0
2010-07-01 10:00:00,84.16,84.25,84.02,84.14,62000.0,36.0788,36.1174,36.0188,36.0703,62000.0
2010-07-01 10:10:00,84.14,84.14,84.01,84.01,85800.0,36.0703,36.0703,36.0145,36.0145,85800.0
2010-07-01 10:20:00,84.04,84.04,83.92,83.92,61400.0,36.0274,36.0274,35.976,35.976,61400.0
2010-07-01 10:30:00,83.91,83.95,83.7,83.72,82900.0,35.9717,35.9888,35.8816,35.8902,82900.0
2010-07-01 10:40:00,83.71,83.74,83.46,83.74,53000.0,35.8859,35.8988,35.7788,35.8988,53000.0
2010-07-01 10:50:00,83.72,83.92,83.65,83.9,45300.0,35.8902,35.976,35.8602,35.9674,45300.0
2010-07-01 11:00:00,83.89,83.89,83.73,83.79,126100.0,35.9631,35.9631,35.8945,35.9202,126100.0
2010-07-01 11:10:00,83.76,83.8,83.58,83.65,56400.0,35.9074,35.9245,35.8302,35.8602,56400.0
2010-07-01 11:20:00,83.67,83.96,83.66,83.88,56200.0,35.8688,35.9931,35.8645,35.9588,56200.0
2010-07-01 11:30:00,83.9,83.93,83.86,83.92,24200.0,35.9674,35.9802,35.9502,35.976,24200.0
2010-07-01 11:40:00,83.94,84.1,83.94,84.0,43300.0,35.9845,36.0531,35.9845,36.0102,43300.0
2010-07-01 11:50:00,84.0,84.06,83.96,84.0,25700.0,36.0102,36.036,35.9931,36.0102,25700.0
2010-07-01 12:00:00,84.01,84.03,83.94,83.96,4800.0,36.0145,36.0231,35.9845,35.9931,4800.0
2010-07-01 12:10:00,83.97,84.0,83.96,83.99,9100.0,35.9974,36.0102,35.9931,36.006,9100.0
2010-07-01 12:20:00,83.98,84.03,83.91,84.03,10700.0,36.0017,36.0231,35.9717,36.0231,10700.0
2010-07-01 12:30:00,84.01,84.14,83.98,84.12,5900.0,36.0145,36.0703,36.0017,36.0617,5900.0
2010-07-01 12:40:00,84.13,84.29,84.13,84.24,23300.0,36.066,36.1346,36.066,36.1131,23300.0
2010-07-01 12:50:00,84.25,84.26,84.1,84.18,21700.0,36.1174,36.1217,36.0531,36.0874,21700.0
2010-07-01 13:00:00,84.17,84.2,84.08,84.18,7400.0,36.0831,36.096,36.0445,36.0874,7400.0
2010-07-01 13:10:00,84.17,84.19,84.11,84.19,10200.0,36.0831,36.0917,36.0574,36.0917,10200.0
2010-07-01 13:20:00,84.18,84.19,84.07,84.13,12000.0,36.0874,36.0917,36.0403,36.066,12000.0
2010-07-01 13:30:00,84.13,84.24,84.13,84.2,11400.0,36.066,36.1131,36.066,36.096,11400.0
2010-07-01 13:40:00,84.19,84.21,84.16,84.16,28300.0,36.0917,36.1003,36.0788,36.0788,28300.0
2010-07-01 13:50:00,84.17,84.17,84.01,84.07,22200.0,36.0831,36.0831,36.0145,36.0403,22200.0
2010-07-01 14:00:00,84.08,84.12,84.06,84.12,11200.0,36.0445,36.0617,36.036,36.0617,11200.0
2010-07-01 14:10:00,84.11,84.24,84.11,84.22,73800.0,36.0574,36.1131,36.0574,36.1046,73800.0
2010-07-01 14:20:00,84.19,84.28,84.19,84.24,85600.0,36.0917,36.1303,36.0917,36.1131,85600.0
2010-07-01 14:30:00,84.26,84.33,84.23,84.26,81800.0,36.1217,36.1517,36.1088,36.1217,81800.0
2010-07-01 14:40:00,84.25,84.3,84.11,84.18,157900.0,36.1174,36.1389,36.0574,36.0874,157900.0
2010-07-01 14:50:00,84.2,84.36,84.16,84.25,31600.0,36.096,36.1646,36.0788,36.1174,31600.0
2010-07-01 15:00:00,84.25,84.3,84.2,84.21,18800.0,36.1174,36.1389,36.096,36.1003,18800.0
2010-07-01 15:10:00,84.21,84.29,84.2,84.28,92800.0,36.1003,36.1346,36.096,36.1303,92800.0
2010-07-01 15:20:00,84.3,84.36,84.2,84.36,103200.0,36.1389,36.1646,36.096,36.1646,103200.0
2010-07-01 15:30:00,84.35,84.5,84.33,84.5,144900.0,36.1603,36.2246,36.1517,36.2246,144900.0
2010-07-01 15:40:00,84.48,84.72,84.43,84.66,92300.0,36.216,36.3189,36.1946,36.2932,92300.0
2010-07-01 15:50:00,84.65,84.68,84.61,84.68,75100.0,36.2889,36.3018,36.2718,36.3018,75100.0
2010-07-02 09:30:00,84.56,84.99,84.5,84.97,33400.0,36.2503,36.4347,36.2246,36.4261,33400.0
2010-07-02 09:40:00,84.99,85.13,84.89,85.11,30000.0,36.4347,36.4947,36.3918,36.4861,30000.0
2010-07-02 09:50:00,85.09,85.11,84.9,84.96,18600.0,36.4775,36.4861,36.3961,36.4218,18600.0
2010-07-02 10:00:00,84.96,85.0,84.9,84.99,20400.0,36.4218,36.4389,36.3961,36.4347,20400.0
2010-07-02 10:10:00,84.99,85.13,84.99,85.1,11300.0,36.4347,36.4947,36.4347,36.4818,11300.0
2010-07-02 10:20:00,85.1,85.1,84.98,85.0,33000.0,36.4818,36.4818,36.4304,36.4389,33000.0
2010-07-02 10:30:00,85.0,85.11,85.0,85.1,44500.0,36.4389,36.4861,36.4389,36.4818,44500.0
2010-07-02 10:40:00,85.11,85.15,85.1,85.12,12100.0,36.4861,36.5032,36.4818,36.4904,12100.0
2010-07-02 10:50:00,85.12,85.13,85.1,85.11,7700.0,36.4904,36.4947,36.4818,36.4861,7700.0
2010-07-02 11:00:00,85.11,85.13,85.08,85.09,23800.0,36.4861,36.4947,36.4732,36.4775,23800.0
2010-07-02 11:10:00,85.08,85.09,85.02,85.04,15500.0,36.4732,36.4775,36.4475,36.4561,15500.0
2010-07-02 11:20:00,85.02,85.04,84.9,84.9,17600.0,36.4475,36.4561,36.3961,36.3961,17600.0
2010-07-02 11:30:00,84.92,84.95,84.8,84.8,13500.0,36.4046,36.4175,36.3532,36.3532,13500.0
2010-07-02 11:40:00,84.79,84.9,84.78,84.86,86400.0,36.3489,36.3961,36.3446,36.3789,86400.0
2010-07-02 11:50:00,84.87,84.94,84.86,84.94,10600.0,36.3832,36.4132,36.3789,36.4132,10600.0
2010-07-02 12:00:00,84.94,84.94,84.86,84.9,11000.0,36.4132,36.4132,36.3789,36.3961,11000.0
2010-07-02 12:10:00,84.93,84.93,84.88,84.88,7300.0,36.4089,36.4089,36.3875,36.3875,7300.0
2010-07-02 12:20:00,84.89,84.9,84.81,84.85,10100.0,36.3918,36.3961,36.3575,36.3746,10100.0
2010-07-02 12:30:00,84.84,84.87,84.84,84.86,6300.0,36.3704,36.3832,36.3704,36.3789,6300.0
2010-07-02 12:40:00,84.87,84.87,84.78,84.82,11800.0,36.3832,36.3832,36.3446,36.3618,11800.0
2010-07-02 12:50:00,84.81,84.9,84.79,84.79,80100.0,36.3575,36.3961,36.3489,36.3489,80100.0
2010-07-02 13:00:00,84.79,84.81,84.69,84.81,26700.0,36.3489,36.3575,36.306,36.3575,26700.0
2010-07-02 13:10:00,84.8,84.81,84.75,84.78,9600.0,36.3532,36.3575,36.3318,36.3446,9600.0
2010-07-02 13:20:00,84.77,84.77,84.65,84.68,10900.0,36.3403,36.3403,36.2889,36.3018,10900.0
2010-07-02 13:30:00,84.67,84.79,84.65,84.73,10500.0,36.2975,36.3489,36.2889,36.3232,10500.0
2010-07-02 13:40:00,84.72,84.77,84.68,84.75,10600.0,36.3189,36.3403,36.3018,36.3318,10600.0
2010-07-02 13:50:00,84.74,84.82,84.74,84.81,5200.0,36.3275,36.3618,36.3275,36.3575,5200.0
2010-07-02 14:00:00,84.8,84.8,84.72,84.75,11700.0,36.3532,36.3532,36.3189,36.3318,11700.0
2010-07-02 14:10:00,84.72,84.77,84.72,84.74,14500.0,36.3189,36.3403,36.3189,36.3275,14500.0
2010-07-02 14:20:00,84.74,84.77,84.65,84.66,22300.0,36.3275,36.3403,36.2889,36.2932,22300.0
2010-07-02 14:30:00,84.67,84.78,84.65,84.78,38000.0,36.2975,36.3446,36.2889,36.3446,38000.0
2010-07-02 14:40:00,84.78,84.79,84.69,84.7,21800.0,36.3446,36.3489,36.306,36.3103,21800.0
2010-07-02 14:50:00,84.69,84.72,84.65,84.72,23800.0,36.306,36.3189,36.2889,36.3189,23800.0
2010-07-02 15:00:00,84.71,84.85,84.67,84.77,24800.0,36.3146,36.3746,36.2975,36.3403,24800.0
2010-07-02 15:10:00,84.78,84.81,84.73,84.73,12100.0,36.3446,36.3575,36.3232,36.3232,12100.0
2010-07-02 15:20:00,84.74,84.79,84.7,84.76,21600.0,36.3275,36.3489,36.3103,36.3361,21600.0
2010-07-02 15:30:00,84.76,84.89,84.7,84.82,28700.0,36.3361,36.3918,36.3103,36.3618,28700.0
2010-07-02 15:40:00,84.82,84.89,84.79,84.85,28100.0,36.3618,36.3918,36.3489,36.3746,28100.0
2010-07-02 15:50:00,84.83,84.89,84.75,84.75,33100.0,36.3661,36.3918,36.3318,36.3318,33100.0
2010-07-06 09:30:00,85.21,85.34,84.86,85.2,81100.0,36.529,36.5847,36.3789,36.5247,81100.0
2010-07-06 09:40:00,85.24,85.28,85.17,85.28,58700.0,36.5418,36.559,36.5118,36.559,58700.0
2010-07-06 09:50:00,85.26,85.33,85.25,85.28,34700.0,36.5504,36.5804,36.5461,36.559,34700.0
2010-07-06 10:00:00,85.25,85.33,85.23,85.33,28000.0,36.5461,36.5804,36.5375,36.5804,28000.0
2010-07-06 10:10:00,85.33,85.4,85.33,85.37,28000.0,36.5804,36.6104,36.5804,36.5976,28000.0
2010-07-06 10:20:00,85.38,85.39,85.28,85.28,21400.0,36.6018,36.6061,36.559,36.559,21400.0
2010-07-06 10:30:00,85.29,85.31,85.29,85.3,11500.0,36.5633,36.5718,36.5633,36.5676,11500.0
2010-07-06 10:40:00,85.3,85.31,85.27,85.27,10800.0,36.5676,36.5718,36.5547,36.5547,10800.0
2010-07-06 10:50:00,85.27,85.29,85.24,85.27,16900.0,36.5547,36.5633,36.5418,36.5547,16900.0
2010-07-06 11:00:00,85.27,85.27,85.22,85.23,7700.0,36.5547,36.5547,36.5333,36.5375,7700.0
2010-07-06 11:10:00,85.22,85.26,85.19,85.2,12600.0,36.5333,36.5504,36.5204,36.5247,12600.0
2010-07-06 11:20:00,85.2,85.2,85.17,85.17,9800.0,36.5247,36.5247,36.5118,36.5118,9800.0
2010-07-06 11:30:00,85.18,85.21,85.16,85.21,16100.0,36.5161,36.529,36.5075,36.529,16100.0
2010-07-06 11:40:00,85.2,85.21,85.19,85.19,8800.0,36.5247,36.529,36.5204,36.5204,8800.0
2010-07-06 11:50:00,85.2,85.2,85.19,85.19,10000.0,36.5247,36.5247,36.5204,36.5204,10000.0
2010-07-06 12:00:00,85.19,85.24,85.19,85.19,9500.0,36.5204,36.5418,36.5204,36.5204,9500.0
2010-07-06 12:10:00,85.2,85.21,85.14,85.16,8900.0,36.5247,36.529,36.499,36.5075,8900.0
2010-07-06 12:20:00,85.16,85.16,85.06,85.12,5700.0,36.5075,36.5075,36.4647,36.4904,5700.0
2010-07-06 12:30:00,85.13,85.15,85.11,85.14,8000.0,36.4947,36.5032,36.4861,36.499,8000.0
2010-07-06 12:40:00,85.14,85.14,85.09,85.09,7100.0,36.499,36.499,36.4775,36.4775,7100.0
2010-07-06 12:50:00,85.08,85.08,84.89,84.98,129100.0,36.4732,36.4732,36.3918,36.4304,129100.0
2010-07-06 13:00:00,84.99,85.0,84.96,84.99,9400.0,36.4347,36.4389,36.4218,36.4347,9400.0
2010-07-06 13:10:00,84.98,84.99,84.96,84.97,6200.0,36.4304,36.4347,36.4218,36.4261,6200.0
2010-07-06 13:20:00,84.97,84.99,84.94,84.97,12400.0,36.4261,36.4347,36.4132,36.4261,12400.0
2010-07-06 13:30:00,84.94,84.99,84.94,84.96,13100.0,36.4132,36.4347,36.4132,36.4218,13100.0
2010-07-06 13:40:00,84.95,84.97,84.92,84.97,55100.0,36.4175,36.4261,36.4046,36.4261,55100.0
2010-07-06 13:50:00,84.98,85.0,84.97,84.98,16500.0,36.4304,36.4389,36.4261,36.4304,16500.0
2010-07-06 14:00:00,84.98,85.0,84.97,84.98,31100.0,36.4304,36.4389,36.4261,36.4304,31100.0
2010-07-06 14:10:00,84.98,84.98,84.91,84.95,20600.0,36.4304,36.4304,36.4004,36.4175,20600.0
2010-07-06 14:20:00,84.95,84.98,84.93,84.97,15000.0,36.4175,36.4304,36.4089,36.4261,15000.0
2010-07-06 14:30:00,84.96,84.98,84.88,84.96,28900.0,36.4218,36.4304,36.3875,36.4218,28900.0
2010-07-06 14:40:00,84.97,84.98,84.95,84.98,7400.0,36.4261,36.4304,36.4175,36.4304,7400.0
2010-07-06 14:50:00,84.96,85.01,84.95,84.96,26400.0,36.4218,36.4432,36.4175,36.4218,26400.0
2010-07-06 15:00:00,84.95,85.04,84.95,84.98,19400.0,36.4175,36.4561,36.4175,36.4304,19400.0
2010-07-06 15:10:00,84.98,85.04,84.97,85.0,11600.0,36.4304,36.4561,36.4261,36.4389,11600.0
2010-07-06 15:20:00,85.0,85.08,85.0,85.06,14500.0,36.4389,36.4732,36.4389,36.4647,14500.0
2010-07-06 15:30:00,85.07,85.23,85.06,85.2,32100.0,36.469,36.5375,36.4647,36.5247,32100.0
2010-07-06 15:40:00,85.19,85.29,85.09,85.1,67500.0,36.5204,36.5633,36.4775,36.4818,67500.0
2010-07-06 15:50:00,85.14,85.41,85.13,85.36,132300.0,36.499,36.6147,36.4947,36.5933,132300.0
2010-07-07 09:30:00,85.38,85.42,85.2,85.39,25000.0,36.6018,36.619,36.5247,36.6061,25000.0
2010-07-07 09:40:00,85.39,85.4,85.35,85.4,11600.0,36.6061,36.6104,36.589,36.6104,11600.0
2010-07-07 09:50:00,85.41,85.47,85.4,85.45,14400.0,36.6147,36.6404,36.6104,36.6319,14400.0
2010-07-07 10:00:00,85.46,85.5,85.44,85.48,14100.0,36.6361,36.6533,36.6276,36.6447,14100.0
2010-07-07 10:10:00,85.48,85.54,85.48,85.52,17300.0,36.6447,36.6704,36.6447,36.6619,17300.0
2010-07-07 10:20:00,85.51,85.53,85.5,85.51,10000.0,36.6576,36.6662,36.6533,36.6576,10000.0
2010-07-07 10:30:00,85.51,85.58,85.5,85.57,48100.0,36.6576,36.6876,36.6533,36.6833,48100.0
2010-07-07 10:40:00,85.57,85.57,85.51,85.55,19600.0,36.6833,36.6833,36.6576,36.6747,19600.0
2010-07-07 10:50:00,85.55,85.57,85.54,85.55,11600.0,36.6747,36.6833,36.6704,36.6747,11600.0
2010-07-07 11:00:00,85.56,85.6,85.55,85.58,14800.0,36.679,36.6962,36.6747,36.6876,14800.0
2010-07-07 11:10:00,85.58,85.64,85.58,85.62,31200.0,36.6876,36.7133,36.6876,36.7047,31200.0
2010-07-07 11:20:00,85.62,85.69,85.62,85.67,38500.0,36.7047,36.7347,36.7047,36.7262,38500.0
2010-07-07 11:30:00,85.68,85.76,85.67,85.72,24600.0,36.7305,36.7647,36.7262,36.7476,24600.0
2010-07-07 11:40:00,85.73,85.76,85.64,85.65,204500.0,36.7519,36.7647,36.7133,36.7176,204500.0
2010-07-07 11:50:00,85.67,85.67,85.64,85.65,9800.0,36.7262,36.7262,36.7133,36.7176,9800.0
2010-07-07 12:00:00,85.67,85.69,85.66,85.69,5800.0,36.7262,36.7347,36.7219,36.7347,5800.0
2010-07-07 12:10:00,85.69,85.71,85.69,85.71,8900.0,36.7347,36.7433,36.7347,36.7433,8900.0
2010-07-07 12:20:00,85.71,85.83,85.71,85.83,115000.0,36.7433,36.7948,36.7433,36.7948,115000.0
2010-07-07 12:30:00,85.78,85.85,85.76,85.78,66600.0,36.7733,36.8033,36.7647,36.7733,66600.0
2010-07-07 12:40:00,85.78,85.83,85.7,85.82,15000.0,36.7733,36.7948,36.739,36.7905,15000.0
2010-07-07 12:50:00,85.82,85.84,85.82,85.84,9000.0,36.7905,36.799,36.7905,36.799,9000.0
2010-07-07 13:00:00,85.83,85.85,85.81,85.82,10300.0,36.7948,36.8033,36.7862,36.7905,10300.0
2010-07-07 13:10:00,85.82,85.89,85.82,85.87,12000.0,36.7905,36.8205,36.7905,36.8119,12000.0
2010-07-07 13:20:00,85.89,85.9,85.88,85.9,16700.0,36.8205,36.8248,36.8162,36.8248,16700.0
2010-07-07 13:30:00,85.89,85.9,85.87,85.87,7000.0,36.8205,36.8248,36.8119,36.8119,7000.0
2010-07-07 13:40:00,85.86,85.93,85.86,85.92,9100.0,36.8076,36.8376,36.8076,36.8333,9100.0
2010-07-07 13:50:00,85.91,85.93,85.89,85.89,15200.0,36.8291,36.8376,36.8205,36.8205,15200.0
2010-07-07 14:00:00,85.9,85.96,85.9,85.96,14000.0,36.8248,36.8505,36.8248,36.8505,14000.0
2010-07-07 14:10:00,85.98,86.0,85.98,86.0,68500.0,36.8591,36.8676,36.8591,36.8676,68500.0
2010-07-07 14:20:00,86.0,86.0,85.99,86.0,8700.0,36.8676,36.8676,36.8633,36.8676,8700.0
2010-07-07 14:30:00,86.0,86.0,85.96,85.98,14900.0,36.8676,36.8676,36.8505,36.8591,14900.0
2010-07-07 14:40:00,85.97,86.01,85.97,86.01,21500.0,36.8548,36.8719,36.8548,36.8719,21500.0
2010-07-07 14:50:00,86.01,86.08,86.01,86.06,23200.0,36.8719,36.9019,36.8719,36.8934,23200.0
2010-07-07 15:00:00,86.06,86.08,86.02,86.06,14600.0,36.8934,36.9019,36.8762,36.8934,14600.0
2010-07-07 15:10:00,86.06,86.21,86.05,86.21,20300.0,36.8934,36.9577,36.8891,36.9577,20300.0
2010-07-07 15:20:00,86.21,86.42,86.2,86.41,29000.0,36.9577,37.0477,36.9534,37.0434,29000.0
2010-07-07 15:30:00,86.41,86.48,86.34,86.45,24100.0,37.0434,37.0734,37.0134,37.0605,24100.0
2010-07-07 15:40:00,86.45,86.45,86.23,86.38,40000.0,37.0605,37.0605,36.9662,37.0305,40000.0
2010-07-07 15:50:00,86.38,86.4,86.28,86.37,68800.0,37.0305,37.0391,36.9877,37.0263,68800.0
2010-07-08 09:30:00,86.66,86.68,86.3,86.44,40700.0,37.1506,37.1591,36.9962,37.0563,40700.0
2010-07-08 09:40:00,86.44,86.45,86.2,86.28,43900.0,37.0563,37.0605,36.9534,36.9877,43900.0
2010-07-08 09:50:00,86.27,86.37,86.18,86.21,110900.0,36.9834,37.0263,36.9448,36.9577,110900.0
2010-07-08 10:00:00,86.19,86.27,86.12,86.15,39800.0,36.9491,36.9834,36.9191,36.9319,39800.0
2010-07-08 10:10:00,86.18,86.26,86.15,86.26,15800.0,36.9448,36.9791,36.9319,36.9791,15800.0
2010-07-08 10:20:00,86.25,86.31,86.23,86.31,26800.0,36.9748,37.0005,36.9662,37.0005,26800.0
2010-07-08 10:30:00,86.3,86.31,86.19,86.23,28300.0,36.9962,37.0005,36.9491,36.9662,28300.0
2010-07-08 10:40:00,86.25,86.3,86.24,86.3,11900.0,36.9748,36.9962,36.9705,36.9962,11900.0
2010-07-08 10:50:00,86.3,86.3,86.2,86.22,14800.0,36.9962,36.9962,36.9534,36.9619,14800.0
2010-07-08 11:00:00,86.22,86.25,86.16,86.21,3500.0,36.9619,36.9748,36.9362,36.9577,3500.0
2010-07-08 11:10:00,86.22,86.25,86.19,86.22,9400.0,36.9619,36.9748,36.9491,36.9619,9400.0
2010-07-08 11:20:00,86.26,86.33,86.26,86.29,18600.0,36.9791,37.0091,36.9791,36.992,18600.0
2010-07-08 11:30:00,86.27,86.31,86.27,86.31,10600.0,36.9834,37.0005,36.9834,37.0005,10600.0
2010-07-08 11:40:00,86.3,86.31,86.25,86.31,8300.0,36.9962,37.0005,36.9748,37.0005,8300.0
2010-07-08 11:50:00,86.31,86.31,86.21,86.25,6000.0,37.0005,37.0005,36.9577,36.9748,6000.0
2010-07-08 12:00:00,86.25,86.31,86.24,86.29,20700.0,36.9748,37.0005,36.9705,36.992,20700.0
2010-07-08 12:10:00,86.31,86.34,86.3,86.32,12900.0,37.0005,37.0134,36.9962,37.0048,12900.0
2010-07-08 12:20:00,86.32,86.35,86.31,86.35,11100.0,37.0048,37.0177,37.0005,37.0177,11100.0
2010-07-08 12:30:00,86.33,86.35,86.31,86.31,9000.0,37.0091,37.0177,37.0005,37.0005,9000.0
2010-07-08 12:40:00,86.32,86.36,86.32,86.36,28100.0,37.0048,37.022,37.0048,37.022,28100.0
2010-07-08 12:50:00,86.36,86.48,86.35,86.47,250800.0,37.022,37.0734,37.0177,37.0691,250800.0
2010-07-08 13:00:00,86.47,86.5,86.46,86.5,18900.0,37.0691,37.082,37.0648,37.082,18900.0
2010-07-08 13:10:00,86.5,86.53,86.49,86.51,19100.0,37.082,37.0948,37.0777,37.0863,19100.0
2010-07-08 13:20:00,86.53,86.54,86.5,86.51,10900.0,37.0948,37.0991,37.082,37.0863,10900.0
2010-07-08 13:30:00,86.53,86.55,86.48,86.53,34600.0,37.0948,37.1034,37.0734,37.0948,34600.0
2010-07-08 13:40:00,86.55,86.55,86.51,86.55,12600.0,37.1034,37.1034,37.0863,37.1034,12600.0
2010-07-08 13:50:00,86.55,86.56,86.51,86.55,43400.0,37.1034,37.1077,37.0863,37.1034,43400.0
2010-07-08 14:00:00,86.55,86.57,86.5,86.56,21000.0,37.1034,37.112,37.082,37.1077,21000.0
2010-07-08 14:10:00,86.56,86.58,86.45,86.5,20600.0,37.1077,37.1163,37.0605,37.082,20600.0
2010-07-08 14:20:00,86.5,86.5,86.39,86.49,20100.0,37.082,37.082,37.0348,37.0777,20100.0
2010-07-08 14:30:00,86.49,86.5,86.44,86.48,20000.0,37.0777,37.082,37.0563,37.0734,20000.0
2010-07-08 14:40:00,86.47,86.49,86.37,86.4,16100.0,37.0691,37.0777,37.0263,37.0391,16100.0
2010-07-08 14:50:00,86.39,86.4,86.34,86.38,16900.0,37.0348,37.0391,37.0134,37.0305,16900.0
2010-07-08 15:00:00,86.4,86.42,86.34,86.38,21100.0,37.0391,37.0477,37.0134,37.0305,21100.0
2010-07-08 15:10:00,86.39,86.43,86.37,86.41,18700.0,37.0348,37.052,37.0263,37.0434,18700.0
2010-07-08 15:20:00,86.42,86.5,86.38,86.48,88000.0,37.0477,37.082,37.0305,37.0734,88000.0
2010-07-08 15:30:00,86.45,86.53,86.45,86.51,25400.0,37.0605,37.0948,37.0605,37.0863,25400.0
2010-07-08 15:40:00,86.51,86.73,86.51,86.7,76700.0,37.0863,37.1806,37.0863,37.1677,76700.0
2010-07-08 15:50:00,86.71,86.84,86.67,86.84,164200.0,37.172,37.2277,37.1549,37.2277,164200.0
2010-07-09 09:30:00,86.8,86.8,86.54,86.73,51700.0,37.2106,37.2106,37.0991,37.1806,51700.0
2010-07-09 09:40:00,86.73,86.76,86.61,86.69,13700.0,37.1806,37.1934,37.1291,37.1634,13700.0
2010-07-09 09:50:00,86.65,86.69,86.59,86.64,17800.0,37.1463,37.1634,37.1206,37.142,17800.0
2010-07-09 10:00:00,86.59,86.63,86.57,86.6,21600.0,37.1206,37.1377,37.112,37.1249,21600.0
2010-07-09 10:10:00,86.58,86.67,86.54,86.57,28300.0,37.1163,37.1549,37.0991,37.112,28300.0
2010-07-09 10:20:00,86.55,86.65,86.54,86.62,50600.0,37.1034,37.1463,37.0991,37.1334,50600.0
2010-07-09 10:30:00,86.61,86.68,86.6,86.63,19800.0,37.1291,37.1591,37.1249,37.1377,19800.0
2010-07-09 10:40:00,86.63,86.64,86.59,86.59,9400.0,37.1377,37.142,37.1206,37.1206,9400.0
2010-07-09 10:50:00,86.59,86.6,86.51,86.55,19000.0,37.1206,37.1249,37.0863,37.1034,19000.0
2010-07-09 11:00:00,86.53,86.6,86.53,86.56,9100.0,37.0948,37.1249,37.0948,37.1077,9100.0
2010-07-09 11:10:00,86.58,86.64,86.57,86.61,7700.0,37.1163,37.142,37.112,37.1291,7700.0
2010-07-09 11:20:00,86.64,86.68,86.63,86.65,4200.0,37.142,37.1591,37.1377,37.1463,4200.0
2010-07-09 11:30:00,86.66,86.72,86.65,86.71,18400.0,37.1506,37.1763,37.1463,37.172,18400.0
2010-07-09 11:40:00,86.7,86.72,86.65,86.65,16300.0,37.1677,37.1763,37.1463,37.1463,16300.0
2010-07-09 11:50:00,86.66,86.66,86.59,86.6,17600.0,37.1506,37.1506,37.1206,37.1249,17600.0
2010-07-09 12:00:00,86.6,86.62,86.59,86.61,6200.0,37.1249,37.1334,37.1206,37.1291,6200.0
2010-07-09 12:10:00,86.6,86.6,86.52,86.52,16400.0,37.1249,37.1249,37.0906,37.0906,16400.0
2010-07-09 12:20:00,86.53,86.54,86.49,86.5,11400.0,37.0948,37.0991,37.0777,37.082,11400.0
2010-07-09 12:30:00,86.5,86.54,86.5,86.52,10700.0,37.082,37.0991,37.082,37.0906,10700.0
2010-07-09 12:40:00,86.52,86.52,86.47,86.49,38000.0,37.0906,37.0906,37.0691,37.0777,38000.0
2010-07-09 12:50:00,86.5,86.56,86.48,86.56,63500.0,37.082,37.1077,37.0734,37.1077,63500.0
2010-07-09 13:00:00,86.57,86.58,86.52,86.56,8700.0,37.112,37.1163,37.0906,37.1077,8700.0
2010-07-09 13:10:00,86.56,86.62,86.52,86.56,8800.0,37.1077,37.1334,37.0906,37.1077,8800.0
2010-07-09 13:20:00,86.54,86.62,86.53,86.62,22200.0,37.0991,37.1334,37.0948,37.1334,22200.0
2010-07-09 13:30:00,86.62,86.64,86.6,86.63,6200.0,37.1334,37.142,37.1249,37.1377,6200.0
2010-07-09 13:40:00,86.63,86.64,86.6,86.63,6600.0,37.1377,37.142,37.1249,37.1377,6600.0
2010-07-09 13:50:00,86.63,86.64,86.61,86.62,2400.0,37.1377,37.142,37.1291,37.1334,2400.0
2010-07-09 14:00:00,86.63,86.65,86.61,86.62,3400.0,37.1377,37.1463,37.1291,37.1334,3400.0
2010-07-09 14:10:00,86.62,86.63,86.49,86.51,6400.0,37.1334,37.1377,37.0777,37.0863,6400.0
2010-07-09 14:20:00,86.53,86.54,86.48,86.49,14500.0,37.0948,37.0991,37.0734,37.0777,14500.0
2010-07-09 14:30:00,86.48,86.53,86.48,86.5,7100.0,37.0734,37.0948,37.0734,37.082,7100.0
2010-07-09 14:40:00,86.5,86.56,86.48,86.53,7500.0,37.082,37.1077,37.0734,37.0948,7500.0
2010-07-09 14:50:00,86.52,86.55,86.5,86.55,12000.0,37.0906,37.1034,37.082,37.1034,12000.0
2010-07-09 15:00:00,86.55,86.65,86.53,86.54,28600.0,37.1034,37.1463,37.0948,37.0991,28600.0
2010-07-09 15:10:00,86.54,86.57,86.52,86.52,9000.0,37.0991,37.112,37.0906,37.0906,9000.0
2010-07-09 15:20:00,86.52,86.59,86.52,86.57,31900.0,37.0906,37.1206,37.0906,37.112,31900.0
2010-07-09 15:30:00,86.58,86.72,86.58,86.7,36300.0,37.1163,37.1763,37.1163,37.1677,36300.0
2010-07-09 15:40:00,86.7,86.74,86.62,86.67,29600.0,37.1677,37.1849,37.1334,37.1549,29600.0
2010-07-09 15:50:00,86.69,86.72,86.58,86.58,58700.0,37.1634,37.1763,37.1163,37.1163,58700.0
2010-07-12 09:30:00,86.71,86.72,86.27,86.45,31700.0,37.172,37.1763,36.9834,37.0605,31700.0
2010-07-12 09:40:00,86.45,86.48,86.39,86.42,25500.0,37.0605,37.0734,37.0348,37.0477,25500.0
2010-07-12 09:50:00,86.42,86.43,86.33,86.33,28800.0,37.0477,37.052,37.0091,37.0091,28800.0
2010-07-12 10:00:00,86.33,86.36,86.33,86.35,27000.0,37.0091,37.022,37.0091,37.0177,27000.0
2010-07-12 10:10:00,86.34,86.45,86.34,86.44,25200.0,37.0134,37.0605,37.0134,37.0563,25200.0
2010-07-12 10:20:00,86.43,86.43,86.18,86.18,12800.0,37.052,37.052,36.9448,36.9448,12800.0
2010-07-12 10:30:00,86.15,86.31,86.01,86.26,27900.0,36.9319,37.0005,36.8719,36.9791,27900.0
2010-07-12 10:40:00,86.25,86.36,86.08,86.21,22100.0,36.9748,37.022,36.9019,36.9577,22100.0
2010-07-12 10:50:00,86.2,86.2,86.0,86.01,16500.0,36.9534,36.9534,36.8676,36.8719,16500.0
2010-07-12 11:00:00,86.01,86.01,85.88,85.91,19800.0,36.8719,36.8719,36.8162,36.8291,19800.0
2010-07-12 11:10:00,85.88,85.92,85.86,85.9,39000.0,36.8162,36.8333,36.8076,36.8248,39000.0
2010-07-12 11:20:00,85.9,86.26,85.88,86.22,35100.0,36.8248,36.9791,36.8162,36.9619,35100.0
2010-07-12 11:30:00,86.22,86.29,86.16,86.17,17800.0,36.9619,36.992,36.9362,36.9405,17800.0
2010-07-12 11:40:00,86.16,86.24,86.11,86.14,8000.0,36.9362,36.9705,36.9148,36.9277,8000.0
2010-07-12 11:50:00,86.09,86.09,85.93,85.96,7400.0,36.9062,36.9062,36.8376,36.8505,7400.0
2010-07-12 12:00:00,85.96,86.13,85.96,86.13,14100.0,36.8505,36.9234,36.8505,36.9234,14100.0
2010-07-12 12:10:00,86.12,86.17,86.1,86.17,15100.0,36.9191,36.9405,36.9105,36.9405,15100.0
2010-07-12 12:20:00,86.17,86.22,86.12,86.22,17500.0,36.9405,36.9619,36.9191,36.9619,17500.0
2010-07-12 12:30:00,86.18,86.24,86.12,86.21,22100.0,36.9448,36.9705,36.9191,36.9577,22100.0
2010-07-12 12:40:00,86.19,86.2,86.13,86.13,6100.0,36.9491,36.9534,36.9234,36.9234,6100.0
2010-07-12 12:50:00,86.14,86.21,86.1,86.12,21400.0,36.9277,36.9577,36.9105,36.9191,21400.0
2010-07-12 13:00:00,86.11,86.11,86.07,86.1,7700.0,36.9148,36.9148,36.8976,36.9105,7700.0
2010-07-12 13:10:00,86.1,86.19,86.08,86.18,11600.0,36.9105,36.9491,36.9019,36.9448,11600.0
2010-07-12 13:20:00,86.18,86.21,86.18,86.21,7600.0,36.9448,36.9577,36.9448,36.9577,7600.0
2010-07-12 13:30:00,86.21,86.28,86.21,86.24,31200.0,36.9577,36.9877,36.9577,36.9705,31200.0
2010-07-12 13:40:00,86.23,86.23,86.08,86.11,6000.0,36.9662,36.9662,36.9019,36.9148,6000.0
2010-07-12 13:50:00,86.08,86.13,86.06,86.1,10800.0,36.9019,36.9234,36.8934,36.9105,10800.0
2010-07-12 14:00:00,86.11,86.13,86.03,86.13,8600.0,36.9148,36.9234,36.8805,36.9234,8600.0
2010-07-12 14:10:00,86.1,86.19,86.1,86.15,8000.0,36.9105,36.9491,36.9105,36.9319,8000.0
2010-07-12 14:20:00,86.12,86.25,86.11,86.18,17900.0,36.9191,36.9748,36.9148,36.9448,17900.0
2010-07-12 14:30:00,86.18,86.18,86.14,86.17,3900.0,36.9448,36.9448,36.9277,36.9405,3900.0
2010-07-12 14:40:00,86.18,86.39,86.17,86.36,15800.0,36.9448,37.0348,36.9405,37.022,15800.0
2010-07-12 14:50:00,86.35,86.44,86.23,86.41,18100.0,37.0177,37.0563,36.9662,37.0434,18100.0
2010-07-12 15:00:00,86.39,86.42,86.33,86.34,16400.0,37.0348,37.0477,37.0091,37.0134,16400.0
2010-07-12 15:10:00,86.35,86.46,86.35,86.44,13600.0,37.0177,37.0648,37.0177,37.0563,13600.0
2010-07-12 15:20:00,86.43,86.47,86.38,86.39,12800.0,37.052,37.0691,37.0305,37.0348,12800.0
2010-07-12 15:30:00,86.39,86.42,86.35,86.39,33100.0,37.0348,37.0477,37.0177,37.0348,33100.0
2010-07-12 15:40:00,86.38,86.42,86.35,86.36,28600.0,37.0305,37.0477,37.0177,37.022,28600.0
2010-07-12 15:50:00,86.35,86.51,86.31,86.46,54900.0,37.0177,37.0863,37.0005,37.0648,54900.0
2010-07-13 09:30:00,86.75,86.92,86.52,86.64,49500.0,37.1892,37.262,37.0906,37.142,49500.0
2010-07-13 09:40:00,86.65,86.85,86.64,86.79,51000.0,37.1463,37.232,37.142,37.2063,51000.0
2010-07-13 09:50:00,86.79,86.9,86.79,86.86,36700.0,37.2063,37.2535,37.2063,37.2363,36700.0
2010-07-13 10:00:00,86.87,86.94,86.87,86.93,31800.0,37.2406,37.2706,37.2406,37.2663,31800.0
2010-07-13 10:10:00,86.93,86.93,86.81,86.89,51600.0,37.2663,37.2663,37.2149,37.2492,51600.0
2010-07-13 10:20:00,86.9,86.94,86.89,86.92,78700.0,37.2535,37.2706,37.2492,37.262,78700.0
2010-07-13 10:30:00,86.92,86.94,86.85,86.85,42500.0,37.262,37.2706,37.232,37.232,42500.0
2010-07-13 10:40:00,86.86,86.88,86.84,86.86,38100.0,37.2363,37.2449,37.2277,37.2363,38100.0
2010-07-13 10:50:00,86.86,86.88,86.84,86.85,23600.0,37.2363,37.2449,37.2277,37.232,23600.0
2010-07-13 11:00:00,86.84,86.85,86.8,86.85,31000.0,37.2277,37.232,37.2106,37.232,31000.0
2010-07-13 11:10:00,86.85,86.86,86.84,86.85,6300.0,37.232,37.2363,37.2277,37.232,6300.0
2010-07-13 11:20:00,86.84,86.9,86.84,86.9,26100.0,37.2277,37.2535,37.2277,37.2535,26100.0
2010-07-13 11:30:00,86.91,87.0,86.89,86.94,56500.0,37.2577,37.2963,37.2492,37.2706,56500.0
2010-07-13 11:40:00,86.94,86.94,86.89,86.89,17100.0,37.2706,37.2706,37.2492,37.2492,17100.0
2010-07-13 11:50:00,86.87,86.9,86.7,86.86,72600.0,37.2406,37.2535,37.1677,37.2363,72600.0
2010-07-13 12:00:00,86.88,86.89,86.87,86.88,12000.0,37.2449,37.2492,37.2406,37.2449,12000.0
2010-07-13 12:10:00,86.88,86.91,86.85,86.9,25200.0,37.2449,37.2577,37.232,37.2535,25200.0
2010-07-13 12:20:00,86.9,86.91,86.87,86.87,6600.0,37.2535,37.2577,37.2406,37.2406,6600.0
2010-07-13 12:30:00,86.88,86.96,86.86,86.93,20900.0,37.2449,37.2792,37.2363,37.2663,20900.0
2010-07-13 12:40:00,86.95,87.12,86.95,87.0,49200.0,37.2749,37.3478,37.2749,37.2963,49200.0
2010-07-13 12:50:00,87.01,87.02,86.92,86.94,77800.0,37.3006,37.3049,37.262,37.2706,77800.0
2010-07-13 13:00:00,86.92,86.94,86.85,86.87,19500.0,37.262,37.2706,37.232,37.2406,19500.0
2010-07-13 13:10:00,86.91,86.92,86.85,86.92,10600.0,37.2577,37.262,37.232,37.262,10600.0
2010-07-13 13:20:00,86.93,86.93,86.85,86.86,14300.0,37.2663,37.2663,37.232,37.2363,14300.0
2010-07-13 13:30:00,86.86,86.87,86.8,86.87,58700.0,37.2363,37.2406,37.2106,37.2406,58700.0
2010-07-13 13:40:00,86.88,86.89,86.87,86.88,4600.0,37.2449,37.2492,37.2406,37.2449,4600.0
2010-07-13 13:50:00,86.88,86.9,86.88,86.9,7100.0,37.2449,37.2535,37.2449,37.2535,7100.0
2010-07-13 14:00:00,86.9,86.9,86.89,86.9,8300.0,37.2535,37.2535,37.2492,37.2535,8300.0
2010-07-13 14:10:00,86.9,86.9,86.88,86.89,7000.0,37.2535,37.2535,37.2449,37.2492,7000.0
2010-07-13 14:20:00,86.91,86.95,86.89,86.94,17500.0,37.2577,37.2749,37.2492,37.2706,17500.0
2010-07-13 14:30:00,86.95,86.97,86.92,86.92,7300.0,37.2749,37.2835,37.262,37.262,7300.0
2010-07-13 14:40:00,86.92,86.97,86.91,86.93,15000.0,37.262,37.2835,37.2577,37.2663,15000.0
2010-07-13 14:50:00,86.95,87.0,86.94,87.0,6700.0,37.2749,37.2963,37.2706,37.2963,6700.0
2010-07-13 15:00:00,87.0,87.06,86.99,87.06,36700.0,37.2963,37.3221,37.292,37.3221,36700.0
2010-07-13 15:10:00,87.06,87.09,87.05,87.08,63200.0,37.3221,37.3349,37.3178,37.3306,63200.0
2010-07-13 15:20:00,87.09,87.11,87.06,87.09,16900.0,37.3349,37.3435,37.3221,37.3349,16900.0
2010-07-13 15:30:00,87.1,87.22,87.09,87.2,129000.0,37.3392,37.3906,37.3349,37.3821,129000.0
2010-07-13 15:40:00,87.2,87.34,87.2,87.31,54500.0,37.3821,37.4421,37.3821,37.4292,54500.0
2010-07-13 15:50:00,87.31,87.35,87.23,87.23,113500.0,37.4292,37.4464,37.3949,37.3949,113500.0
2010-07-14 09:30:00,87.05,87.18,87.0,87.07,45800.0,37.3178,37.3735,37.2963,37.3263,45800.0
2010-07-14 09:40:00,87.07,87.08,87.0,87.06,15600.0,37.3263,37.3306,37.2963,37.3221,15600.0
2010-07-14 09:50:00,87.06,87.1,86.92,87.05,35600.0,37.3221,37.3392,37.262,37.3178,35600.0
2010-07-14 10:00:00,87.01,87.03,87.0,87.01,13700.0,37.3006,37.3092,37.2963,37.3006,13700.0
2010-07-14 10:10:00,87.02,87.05,86.98,87.01,21400.0,37.3049,37.3178,37.2878,37.3006,21400.0
2010-07-14 10:20:00,87.04,87.08,87.0,87.05,35700.0,37.3135,37.3306,37.2963,37.3178,35700.0
2010-07-14 10:30:00,87.05,87.06,86.98,87.0,10500.0,37.3178,37.3221,37.2878,37.2963,10500.0
2010-07-14 10:40:00,87.0,87.02,86.95,87.02,6200.0,37.2963,37.3049,37.2749,37.3049,6200.0
2010-07-14 10:50:00,87.01,87.02,86.99,87.01,7700.0,37.3006,37.3049,37.292,37.3006,7700.0
2010-07-14 11:00:00,87.01,87.01,86.95,87.01,15900.0,37.3006,37.3006,37.2749,37.3006,15900.0
2010-07-14 11:10:00,87.0,87.02,86.99,87.02,4400.0,37.2963,37.3049,37.292,37.3049,4400.0
2010-07-14 11:20:00,87.02,87.03,86.98,86.99,5500.0,37.3049,37.3092,37.2878,37.292,5500.0
2010-07-14 11:30:00,87.0,87.04,86.99,87.04,15900.0,37.2963,37.3135,37.292,37.3135,15900.0
2010-07-14 11:40:00,87.02,87.12,87.01,87.12,5700.0,37.3049,37.3478,37.3006,37.3478,5700.0
2010-07-14 11:50:00,87.12,87.12,87.1,87.11,12500.0,37.3478,37.3478,37.3392,37.3435,12500.0
2010-07-14 12:00:00,87.1,87.13,87.1,87.12,6900.0,37.3392,37.3521,37.3392,37.3478,6900.0
2010-07-14 12:10:00,87.12,87.17,87.12,87.13,16200.0,37.3478,37.3692,37.3478,37.3521,16200.0
2010-07-14 12:20:00,87.12,87.18,87.12,87.18,17000.0,37.3478,37.3735,37.3478,37.3735,17000.0
2010-07-14 12:30:00,87.18,87.26,87.18,87.26,10100.0,37.3735,37.4078,37.3735,37.4078,10100.0
2010-07-14 12:40:00,87.25,87.26,87.23,87.24,20600.0,37.4035,37.4078,37.3949,37.3992,20600.0
2010-07-14 12:50:00,87.24,87.24,87.19,87.23,16200.0,37.3992,37.3992,37.3778,37.3949,16200.0
2010-07-14 13:00:00,87.22,87.23,87.22,87.22,15600.0,37.3906,37.3949,37.3906,37.3906,15600.0
2010-07-14 13:10:00,87.22,87.23,87.22,87.23,6000.0,37.3906,37.3949,37.3906,37.3949,6000.0
2010-07-14 13:20:00,87.23,87.24,87.2,87.24,11900.0,37.3949,37.3992,37.3821,37.3992,11900.0
2010-07-14 13:30:00,87.22,87.24,87.11,87.12,6800.0,37.3906,37.3992,37.3435,37.3478,6800.0
2010-07-14 13:40:00,87.11,87.23,87.11,87.23,6900.0,37.3435,37.3949,37.3435,37.3949,6900.0
2010-07-14 13:50:00,87.2,87.22,87.08,87.19,17300.0,37.3821,37.3906,37.3306,37.3778,17300.0
2010-07-14 14:00:00,87.2,87.2,87.0,87.03,16300.0,37.3821,37.3821,37.2963,37.3092,16300.0
2010-07-14 14:10:00,87.03,87.05,86.99,87.03,12400.0,37.3092,37.3178,37.292,37.3092,12400.0
2010-07-14 14:20:00,87.02,87.03,86.9,86.93,10800.0,37.3049,37.3092,37.2535,37.2663,10800.0
2010-07-14 14:30:00,86.9,86.97,86.88,86.97,17800.0,37.2535,37.2835,37.2449,37.2835,17800.0
2010-07-14 14:40:00,86.98,87.08,86.96,87.07,9500.0,37.2878,37.3306,37.2792,37.3263,9500.0
2010-07-14 14:50:00,87.07,87.11,87.01,87.05,18800.0,37.3263,37.3435,37.3006,37.3178,18800.0
2010-07-14 15:00:00,87.02,87.08,87.02,87.08,11300.0,37.3049,37.3306,37.3049,37.3306,11300.0
2010-07-14 15:10:00,87.07,87.15,87.03,87.15,11100.0,37.3263,37.3606,37.3092,37.3606,11100.0
2010-07-14 15:20:00,87.15,87.16,87.12,87.13,15200.0,37.3606,37.3649,37.3478,37.3521,15200.0
2010-07-14 15:30:00,87.13,87.14,87.12,87.12,21800.0,37.3521,37.3563,37.3478,37.3478,21800.0
2010-07-14 15:40:00,87.11,87.19,86.98,87.19,24800.0,37.3435,37.3778,37.2878,37.3778,24800.0
2010-07-14 15:50:00,87.17,87.18,86.97,87.12,36600.0,37.3692,37.3735,37.2835,37.3478,36600.0
2010-07-15 09:30:00,86.96,87.29,86.96,87.29,30800.0,37.2792,37.4207,37.2792,37.4207,30800.0
2010-07-15 09:40:00,87.19,87.3,87.15,87.17,16300.0,37.3778,37.4249,37.3606,37.3692,16300.0
2010-07-15 09:50:00,87.2,87.25,87.15,87.17,7300.0,37.3821,37.4035,37.3606,37.3692,7300.0
2010-07-15 10:00:00,87.15,87.16,87.05,87.07,6100.0,37.3606,37.3649,37.3178,37.3263,6100.0
2010-07-15 10:10:00,87.06,87.06,86.98,86.99,6600.0,37.3221,37.3221,37.2878,37.292,6600.0
2010-07-15 10:20:00,87.03,87.1,87.01,87.04,8300.0,37.3092,37.3392,37.3006,37.3135,8300.0
2010-07-15 10:30:00,87.08,87.09,86.97,87.02,6700.0,37.3306,37.3349,37.2835,37.3049,6700.0
2010-07-15 10:40:00,87.0,87.07,86.98,87.06,5600.0,37.2963,37.3263,37.2878,37.3221,5600.0
2010-07-15 10:50:00,87.05,87.09,87.05,87.08,6200.0,37.3178,37.3349,37.3178,37.3306,6200.0
2010-07-15 11:00:00,87.08,87.09,87.04,87.05,5400.0,37.3306,37.3349,37.3135,37.3178,5400.0
2010-07-15 11:10:00,87.05,87.06,87.0,87.05,4300.0,37.3178,37.3221,37.2963,37.3178,4300.0
2010-07-15 11:20:00,87.03,87.05,86.96,86.98,3800.0,37.3092,37.3178,37.2792,37.2878,3800.0
2010-07-15 11:30:00,86.98,87.04,86.93,86.94,5100.0,37.2878,37.3135,37.2663,37.2706,5100.0
2010-07-15 11:40:00,86.93,87.02,86.92,86.95,11500.0,37.2663,37.3049,37.262,37.2749,11500.0
2010-07-15 11:50:00,86.98,86.98,86.93,86.97,3900.0,37.2878,37.2878,37.2663,37.2835,3900.0
2010-07-15 12:00:00,86.96,87.0,86.96,86.97,9600.0,37.2792,37.2963,37.2792,37.2835,9600.0
2010-07-15 12:10:00,86.99,87.0,86.97,86.97,3500.0,37.292,37.2963,37.2835,37.2835,3500.0
2010-07-15 12:20:00,86.98,87.18,86.96,87.06,17300.0,37.2878,37.3735,37.2792,37.3221,17300.0
2010-07-15 12:30:00,87.08,87.09,87.02,87.06,5600.0,37.3306,37.3349,37.3049,37.3221,5600.0
2010-07-15 12:40:00,87.06,87.14,87.06,87.14,4700.0,37.3221,37.3563,37.3221,37.3563,4700.0
2010-07-15 12:50:00,87.14,87.19,87.11,87.16,2400.0,37.3563,37.3778,37.3435,37.3649,2400.0
2010-07-15 13:00:00,87.18,87.18,87.12,87.15,5800.0,37.3735,37.3735,37.3478,37.3606,5800.0
2010-07-15 13:10:00,87.14,87.19,87.12,87.16,2600.0,37.3563,37.3778,37.3478,37.3649,2600.0
2010-07-15 13:20:00,87.17,87.23,87.09,87.17,7500.0,37.3692,37.3949,37.3349,37.3692,7500.0
2010-07-15 13:30:00,87.17,87.22,87.14,87.21,7000.0,37.3692,37.3906,37.3563,37.3864,7000.0
2010-07-15 13:40:00,87.21,87.21,87.18,87.18,2900.0,37.3864,37.3864,37.3735,37.3735,2900.0
2010-07-15 13:50:00,87.2,87.23,87.18,87.19,3800.0,37.3821,37.3949,37.3735,37.3778,3800.0
2010-07-15 14:00:00,87.19,87.21,87.16,87.18,7300.0,37.3778,37.3864,37.3649,37.3735,7300.0
2010-07-15 14:10:00,87.19,87.21,87.14,87.2,11800.0,37.3778,37.3864,37.3563,37.3821,11800.0
2010-07-15 14:20:00,87.19,87.23,87.18,87.2,7400.0,37.3778,37.3949,37.3735,37.3821,7400.0
2010-07-15 14:30:00,87.2,87.22,87.19,87.19,5400.0,37.3821,37.3906,37.3778,37.3778,5400.0
2010-07-15 14:40:00,87.21,87.23,87.19,87.22,11300.0,37.3864,37.3949,37.3778,37.3906,11300.0
2010-07-15 14:50:00,87.25,87.25,87.2,87.24,22900.0,37.4035,37.4035,37.3821,37.3992,22900.0
2010-07-15 15:00:00,87.23,87.23,87.14,87.22,21900.0,37.3949,37.3949,37.3563,37.3906,21900.0
2010-07-15 15:10:00,87.22,87.22,87.14,87.14,11300.0,37.3906,37.3906,37.3563,37.3563,11300.0
2010-07-15 15:20:00,87.14,87.2,87.09,87.14,82100.0,37.3563,37.3821,37.3349,37.3563,82100.0
2010-07-15 15:30:00,87.15,87.18,87.03,87.04,37200.0,37.3606,37.3735,37.3092,37.3135,37200.0
2010-07-15 15:40:00,87.05,87.11,87.03,87.05,18500.0,37.3178,37.3435,37.3092,37.3178,18500.0
2010-07-15 15:50:00,87.05,87.22,86.96,87.22,91100.0,37.3178,37.3906,37.2792,37.3906,91100.0
2010-07-16 09:30:00,87.19,87.21,87.01,87.12,26200.0,37.3778,37.3864,37.3006,37.3478,26200.0
2010-07-16 09:40:00,87.09,87.18,87.05,87.16,14200.0,37.3349,37.3735,37.3178,37.3649,14200.0
2010-07-16 09:50:00,87.18,87.2,87.09,87.1,29000.0,37.3735,37.3821,37.3349,37.3392,29000.0
2010-07-16 10:00:00,87.1,87.11,86.97,86.97,24800.0,37.3392,37.3435,37.2835,37.2835,24800.0
2010-07-16 10:10:00,86.99,87.11,86.98,87.11,14500.0,37.292,37.3435,37.2878,37.3435,14500.0
2010-07-16 10:20:00,87.1,87.11,87.05,87.06,5800.0,37.3392,37.3435,37.3178,37.3221,5800.0
2010-07-16 10:30:00,87.04,87.07,87.02,87.05,4800.0,37.3135,37.3263,37.3049,37.3178,4800.0
2010-07-16 10:40:00,87.03,87.1,87.01,87.09,4400.0,37.3092,37.3392,37.3006,37.3349,4400.0
2010-07-16 10:50:00,87.06,87.09,87.06,87.06,1800.0,37.3221,37.3349,37.3221,37.3221,1800.0
2010-07-16 11:00:00,87.08,87.09,87.05,87.09,9700.0,37.3306,37.3349,37.3178,37.3349,9700.0
2010-07-16 11:10:00,87.09,87.09,87.07,87.07,2700.0,37.3349,37.3349,37.3263,37.3263,2700.0
2010-07-16 11:20:00,87.07,87.1,87.05,87.1,14200.0,37.3263,37.3392,37.3178,37.3392,14200.0
2010-07-16 11:30:00,87.09,87.09,87.0,87.0,104200.0,37.3349,37.3349,37.2963,37.2963,104200.0
2010-07-16 11:40:00,87.01,87.08,86.99,87.02,19200.0,37.3006,37.3306,37.292,37.3049,19200.0
2010-07-16 11:50:00,87.02,87.07,86.95,87.0,102300.0,37.3049,37.3263,37.2749,37.2963,102300.0
2010-07-16 12:00:00,87.01,87.04,87.01,87.04,4700.0,37.3006,37.3135,37.3006,37.3135,4700.0
2010-07-16 12:10:00,87.05,87.07,87.03,87.03,8000.0,37.3178,37.3263,37.3092,37.3092,8000.0
2010-07-16 12:20:00,87.03,87.04,87.03,87.04,12000.0,37.3092,37.3135,37.3092,37.3135,12000.0
2010-07-16 12:30:00,87.03,87.04,86.97,86.97,12600.0,37.3092,37.3135,37.2835,37.2835,12600.0
2010-07-16 12:40:00,86.97,87.0,86.96,86.98,7500.0,37.2835,37.2963,37.2792,37.2878,7500.0
2010-07-16 12:50:00,86.98,86.99,86.93,86.93,19200.0,37.2878,37.292,37.2663,37.2663,19200.0
2010-07-16 13:00:00,86.92,86.94,86.91,86.92,2400.0,37.262,37.2706,37.2577,37.262,2400.0
2010-07-16 13:10:00,86.91,86.93,86.86,86.93,78300.0,37.2577,37.2663,37.2363,37.2663,78300.0
2010-07-16 13:20:00,86.93,86.95,86.88,86.91,8900.0,37.2663,37.2749,37.2449,37.2577,8900.0
2010-07-16 13:30:00,86.93,86.95,86.91,86.91,2900.0,37.2663,37.2749,37.2577,37.2577,2900.0
2010-07-16 13:40:00,86.9,86.93,86.76,86.78,23500.0,37.2535,37.2663,37.1934,37.202,23500.0
2010-07-16 13:50:00,86.79,86.79,86.63,86.63,25500.0,37.2063,37.2063,37.1377,37.1377,25500.0
2010-07-16 14:00:00,86.63,86.71,86.63,86.7,14500.0,37.1377,37.172,37.1377,37.1677,14500.0
2010-07-16 14:10:00,86.7,86.78,86.7,86.73,6400.0,37.1677,37.202,37.1677,37.1806,6400.0
2010-07-16 14:20:00,86.76,86.81,86.74,86.75,5900.0,37.1934,37.2149,37.1849,37.1892,5900.0
2010-07-16 14:30:00,86.75,86.76,86.71,86.74,82800.0,37.1892,37.1934,37.172,37.1849,82800.0
2010-07-16 14:40:00,86.72,86.76,86.72,86.75,9200.0,37.1763,37.1934,37.1763,37.1892,9200.0
2010-07-16 14:50:00,86.74,86.76,85.68,86.73,159400.0,37.1849,37.1934,36.7305,37.1806,159400.0
2010-07-16 15:00:00,86.74,86.76,86.73,86.74,5100.0,37.1849,37.1934,37.1806,37.1849,5100.0
2010-07-16 15:10:00,86.74,86.76,86.69,86.71,180400.0,37.1849,37.1934,37.1634,37.172,180400.0
2010-07-16 15:20:00,86.71,86.78,86.64,86.64,30200.0,37.172,37.202,37.142,37.142,30200.0
2010-07-16 15:30:00,86.66,86.67,86.58,86.59,39300.0,37.1506,37.1549,37.1163,37.1206,39300.0
2010-07-16 15:40:00,86.58,86.59,86.51,86.55,45100.0,37.1163,37.1206,37.0863,37.1034,45100.0
2010-07-16 15:50:00,86.56,86.72,86.48,86.71,74300.0,37.1077,37.1763,37.0734,37.172,74300.0
2010-07-19 09:30:00,86.98,87.11,86.86,86.96,26100.0,37.2878,37.3435,37.2363,37.2792,26100.0
2010-07-19 09:40:00,86.97,87.05,86.93,87.03,10500.0,37.2835,37.3178,37.2663,37.3092,10500.0
2010-07-19 09:50:00,87.07,87.07,86.97,86.97,12800.0,37.3263,37.3263,37.2835,37.2835,12800.0
2010-07-19 10:00:00,86.94,86.95,86.82,86.83,14200.0,37.2706,37.2749,37.2192,37.2235,14200.0
2010-07-19 10:10:00,86.86,86.91,86.82,86.88,6000.0,37.2363,37.2577,37.2192,37.2449,6000.0
2010-07-19 10:20:00,86.91,86.96,86.77,86.79,10100.0,37.2577,37.2792,37.1977,37.2063,10100.0
2010-07-19 10:30:00,86.81,86.99,86.76,86.9,24100.0,37.2149,37.292,37.1934,37.2535,24100.0
2010-07-19 10:40:00,86.91,86.97,86.81,86.91,11100.0,37.2577,37.2835,37.2149,37.2577,11100.0
2010-07-19 10:50:00,86.92,86.93,86.73,86.86,28100.0,37.262,37.2663,37.1806,37.2363,28100.0
2010-07-19 11:00:00,86.88,86.91,86.84,86.87,9000.0,37.2449,37.2577,37.2277,37.2406,9000.0
2010-07-19 11:10:00,86.86,87.0,86.84,87.0,27900.0,37.2363,37.2963,37.2277,37.2963,27900.0
2010-07-19 11:20:00,86.97,87.01,86.91,86.96,14900.0,37.2835,37.3006,37.2577,37.2792,14900.0
2010-07-19 11:30:00,86.97,86.99,86.94,86.98,3900.0,37.2835,37.292,37.2706,37.2878,3900.0
2010-07-19 11:40:00,86.99,86.99,86.95,86.98,5500.0,37.292,37.292,37.2749,37.2878,5500.0
2010-07-19 11:50:00,86.97,87.03,86.93,86.99,16300.0,37.2835,37.3092,37.2663,37.292,16300.0
2010-07-19 12:00:00,86.99,87.0,86.96,86.98,4200.0,37.292,37.2963,37.2792,37.2878,4200.0
2010-07-19 12:10:00,86.99,87.01,86.96,87.01,8000.0,37.292,37.3006,37.2792,37.3006,8000.0
2010-07-19 12:20:00,87.01,87.02,86.96,86.97,11100.0,37.3006,37.3049,37.2792,37.2835,11100.0
2010-07-19 12:30:00,86.95,87.0,86.94,86.98,5700.0,37.2749,37.2963,37.2706,37.2878,5700.0
2010-07-19 12:40:00,86.98,87.03,86.98,87.0,11700.0,37.2878,37.3092,37.2878,37.2963,11700.0
2010-07-19 12:50:00,87.01,87.06,87.0,87.04,22300.0,37.3006,37.3221,37.2963,37.3135,22300.0
2010-07-19 13:00:00,87.06,87.06,87.02,87.02,7600.0,37.3221,37.3221,37.3049,37.3049,7600.0
2010-07-19 13:10:00,87.03,87.05,86.99,87.01,13000.0,37.3092,37.3178,37.292,37.3006,13000.0
2010-07-19 13:20:00,87.02,87.02,86.95,86.98,5000.0,37.3049,37.3049,37.2749,37.2878,5000.0
2010-07-19 13:30:00,86.98,87.02,86.95,86.98,4500.0,37.2878,37.3049,37.2749,37.2878,4500.0
2010-07-19 13:40:00,87.0,87.0,86.97,86.97,1400.0,37.2963,37.2963,37.2835,37.2835,1400.0
2010-07-19 13:50:00,86.98,87.05,86.98,86.99,5500.0,37.2878,37.3178,37.2878,37.292,5500.0
2010-07-19 14:00:00,87.0,87.03,86.99,87.03,6200.0,37.2963,37.3092,37.292,37.3092,6200.0
2010-07-19 14:10:00,87.03,87.06,87.03,87.04,8100.0,37.3092,37.3221,37.3092,37.3135,8100.0
2010-07-19 14:20:00,87.05,87.07,87.03,87.06,11600.0,37.3178,37.3263,37.3092,37.3221,11600.0
2010-07-19 14:30:00,87.04,87.08,87.02,87.02,17700.0,37.3135,37.3306,37.3049,37.3049,17700.0
2010-07-19 14:40:00,87.03,87.06,87.02,87.06,7900.0,37.3092,37.3221,37.3049,37.3221,7900.0
2010-07-19 14:50:00,87.04,87.08,86.99,87.0,16800.0,37.3135,37.3306,37.292,37.2963,16800.0
2010-07-19 15:00:00,87.0,87.06,86.95,87.06,15000.0,37.2963,37.3221,37.2749,37.3221,15000.0
2010-07-19 15:10:00,87.06,87.06,86.96,86.99,20000.0,37.3221,37.3221,37.2792,37.292,20000.0
2010-07-19 15:20:00,86.97,87.02,86.97,87.0,28700.0,37.2835,37.3049,37.2835,37.2963,28700.0
2010-07-19 15:30:00,87.0,87.1,86.99,87.07,19600.0,37.2963,37.3392,37.292,37.3263,19600.0
2010-07-19 15:40:00,87.06,87.17,87.05,87.17,20200.0,37.3221,37.3692,37.3178,37.3692,20200.0
2010-07-19 15:50:00,87.17,87.22,87.07,87.11,25900.0,37.3692,37.3906,37.3263,37.3435,25900.0
2010-07-20 09:30:00,87.0,87.09,86.86,86.86,21000.0,37.2963,37.3349,37.2363,37.2363,21000.0
2010-07-20 09:40:00,86.89,86.95,86.88,86.95,2200.0,37.2492,37.2749,37.2449,37.2749,2200.0
2010-07-20 09:50:00,86.95,87.05,86.94,87.02,7800.0,37.2749,37.3178,37.2706,37.3049,7800.0
2010-07-20 10:00:00,87.01,87.03,86.96,87.01,16800.0,37.3006,37.3092,37.2792,37.3006,16800.0
2010-07-20 10:10:00,87.0,87.1,87.0,87.08,22100.0,37.2963,37.3392,37.2963,37.3306,22100.0
2010-07-20 10:20:00,87.12,87.15,87.07,87.13,21800.0,37.3478,37.3606,37.3263,37.3521,21800.0
2010-07-20 10:30:00,87.13,87.28,87.12,87.22,18300.0,37.3521,37.4164,37.3478,37.3906,18300.0
2010-07-20 10:40:00,87.22,87.32,87.21,87.25,24600.0,37.3906,37.4335,37.3864,37.4035,24600.0
2010-07-20 10:50:00,87.28,87.3,87.22,87.25,15100.0,37.4164,37.4249,37.3906,37.4035,15100.0
2010-07-20 11:00:00,87.26,87.31,87.23,87.29,22500.0,37.4078,37.4292,37.3949,37.4207,22500.0
2010-07-20 11:10:00,87.31,87.37,87.28,87.33,62700.0,37.4292,37.4549,37.4164,37.4378,62700.0
2010-07-20 11:20:00,87.34,87.36,87.33,87.36,16700.0,37.4421,37.4507,37.4378,37.4507,16700.0
2010-07-20 11:30:00,87.36,87.41,87.32,87.34,41500.0,37.4507,37.4721,37.4335,37.4421,41500.0
2010-07-20 11:40:00,87.34,87.35,87.19,87.34,33700.0,37.4421,37.4464,37.3778,37.4421,33700.0
2010-07-20 11:50:00,87.34,87.36,87.33,87.36,7300.0,37.4421,37.4507,37.4378,37.4507,7300.0
2010-07-20 12:00:00,87.35,87.41,87.35,87.41,13100.0,37.4464,37.4721,37.4464,37.4721,13100.0
2010-07-20 12:10:00,87.42,87.42,87.26,87.32,137700.0,37.4764,37.4764,37.4078,37.4335,137700.0
2010-07-20 12:20:00,87.32,87.35,87.31,87.35,5600.0,37.4335,37.4464,37.4292,37.4464,5600.0
2010-07-20 12:30:00,87.35,87.44,87.34,87.4,36000.0,37.4464,37.485,37.4421,37.4678,36000.0
2010-07-20 12:40:00,87.41,87.41,87.38,87.41,20000.0,37.4721,37.4721,37.4592,37.4721,20000.0
2010-07-20 12:50:00,87.41,87.46,87.38,87.46,21300.0,37.4721,37.4935,37.4592,37.4935,21300.0
2010-07-20 13:00:00,87.45,87.52,87.41,87.5,62000.0,37.4892,37.5193,37.4721,37.5107,62000.0
2010-07-20 13:10:00,87.5,87.61,87.49,87.61,45300.0,37.5107,37.5578,37.5064,37.5578,45300.0
2010-07-20 13:20:00,87.6,87.68,87.58,87.64,48800.0,37.5535,37.5878,37.545,37.5707,48800.0
2010-07-20 13:30:00,87.65,87.75,87.64,87.72,69200.0,37.575,37.6178,37.5707,37.605,69200.0
2010-07-20 13:40:00,87.71,87.74,87.68,87.72,36400.0,37.6007,37.6136,37.5878,37.605,36400.0
2010-07-20 13:50:00,87.72,87.82,87.68,87.81,61500.0,37.605,37.6479,37.5878,37.6436,61500.0
2010-07-20 14:00:00,87.82,87.9,87.79,87.82,61000.0,37.6479,37.6822,37.635,37.6479,61000.0
2010-07-20 14:10:00,87.83,87.85,87.77,87.8,44400.0,37.6521,37.6607,37.6264,37.6393,44400.0
2010-07-20 14:20:00,87.81,87.84,87.75,87.76,74300.0,37.6436,37.6564,37.6178,37.6221,74300.0
2010-07-20 14:30:00,87.76,87.87,87.7,87.84,58100.0,37.6221,37.6693,37.5964,37.6564,58100.0
2010-07-20 14:40:00,87.83,88.01,87.82,88.0,72800.0,37.6521,37.7293,37.6479,37.725,72800.0
2010-07-20 14:50:00,88.01,88.09,87.84,88.08,47400.0,37.7293,37.7636,37.6564,37.7593,47400.0
2010-07-20 15:00:00,88.09,88.09,87.96,88.01,32300.0,37.7636,37.7636,37.7079,37.7293,32300.0
2010-07-20 15:10:00,88.01,88.08,88.0,88.04,38400.0,37.7293,37.7593,37.725,37.7422,38400.0
2010-07-20 15:20:00,88.02,88.08,88.02,88.08,29900.0,37.7336,37.7593,37.7336,37.7593,29900.0
2010-07-20 15:30:00,88.08,88.16,88.07,88.12,75300.0,37.7593,37.7936,37.755,37.7765,75300.0
2010-07-20 15:40:00,88.12,88.12,87.99,88.01,62700.0,37.7765,37.7765,37.7207,37.7293,62700.0
2010-07-20 15:50:00,88.02,88.02,87.77,87.77,78500.0,37.7336,37.7336,37.6264,37.6264,78500.0
2010-07-21 09:30:00,88.08,88.08,87.89,87.96,36000.0,37.7593,37.7593,37.6779,37.7079,36000.0
2010-07-21 09:40:00,87.96,87.96,87.85,87.94,30400.0,37.7079,37.7079,37.6607,37.6993,30400.0
2010-07-21 09:50:00,87.94,88.01,87.9,88.01,13800.0,37.6993,37.7293,37.6822,37.7293,13800.0
2010-07-21 10:00:00,88.0,88.0,87.88,87.9,14800.0,37.725,37.725,37.6736,37.6822,14800.0
2010-07-21 10:10:00,87.9,87.96,87.89,87.9,18700.0,37.6822,37.7079,37.6779,37.6822,18700.0
2010-07-21 10:20:00,87.89,87.99,87.89,87.99,7200.0,37.6779,37.7207,37.6779,37.7207,7200.0
2010-07-21 10:30:00,87.96,88.0,87.93,87.94,5700.0,37.7079,37.725,37.695,37.6993,5700.0
2010-07-21 10:40:00,87.95,88.03,87.95,88.01,12100.0,37.7036,37.7379,37.7036,37.7293,12100.0
2010-07-21 10:50:00,88.02,88.06,88.0,88.05,20800.0,37.7336,37.7507,37.725,37.7465,20800.0
2010-07-21 11:00:00,88.01,88.03,87.98,87.98,7900.0,37.7293,37.7379,37.7164,37.7164,7900.0
2010-07-21 11:10:00,87.99,88.01,87.98,88.0,30200.0,37.7207,37.7293,37.7164,37.725,30200.0
2010-07-21 11:20:00,88.0,88.15,88.0,88.05,84300.0,37.725,37.7893,37.725,37.7465,84300.0
2010-07-21 11:30:00,88.04,88.05,88.0,88.03,2300.0,37.7422,37.7465,37.725,37.7379,2300.0
2010-07-21 11:40:00,88.03,88.04,88.01,88.02,21700.0,37.7379,37.7422,37.7293,37.7336,21700.0
2010-07-21 11:50:00,88.04,88.04,88.02,88.03,6600.0,37.7422,37.7422,37.7336,37.7379,6600.0
2010-07-21 12:00:00,88.04,88.07,88.03,88.07,31500.0,37.7422,37.755,37.7379,37.755,31500.0
2010-07-21 12:10:00,88.07,88.07,88.04,88.07,35200.0,37.755,37.755,37.7422,37.755,35200.0
2010-07-21 12:20:00,88.07,88.07,88.04,88.05,9600.0,37.755,37.755,37.7422,37.7465,9600.0
2010-07-21 12:30:00,88.06,88.14,88.04,88.14,72300.0,37.7507,37.785,37.7422,37.785,72300.0
2010-07-21 12:40:00,88.13,88.14,88.08,88.1,19900.0,37.7808,37.785,37.7593,37.7679,19900.0
2010-07-21 12:50:00,88.11,88.17,88.06,88.15,159300.0,37.7722,37.7979,37.7507,37.7893,159300.0
2010-07-21 13:00:00,88.17,88.24,88.16,88.24,18300.0,37.7979,37.8279,37.7936,37.8279,18300.0
2010-07-21 13:10:00,88.24,88.25,88.16,88.25,15600.0,37.8279,37.8322,37.7936,37.8322,15600.0
2010-07-21 13:20:00,88.25,88.3,88.25,88.29,15200.0,37.8322,37.8536,37.8322,37.8493,15200.0
2010-07-21 13:30:00,88.29,88.35,88.28,88.34,25800.0,37.8493,37.8751,37.8451,37.8708,25800.0
2010-07-21 13:40:00,88.34,88.36,88.33,88.34,16200.0,37.8708,37.8794,37.8665,37.8708,16200.0
2010-07-21 13:50:00,88.35,88.44,88.3,88.33,32600.0,37.8751,37.9136,37.8536,37.8665,32600.0
2010-07-21 14:00:00,88.33,88.35,88.17,88.2,31700.0,37.8665,37.8751,37.7979,37.8108,31700.0
2010-07-21 14:10:00,88.25,88.26,88.1,88.19,68100.0,37.8322,37.8365,37.7679,37.8065,68100.0
2010-07-21 14:20:00,88.19,88.21,88.14,88.15,40300.0,37.8065,37.815,37.785,37.7893,40300.0
2010-07-21 14:30:00,88.18,88.18,88.13,88.14,39400.0,37.8022,37.8022,37.7808,37.785,39400.0
2010-07-21 14:40:00,88.14,88.14,87.92,87.92,40600.0,37.785,37.785,37.6907,37.6907,40600.0
2010-07-21 14:50:00,87.91,87.91,87.68,87.68,17200.0,37.6864,37.6864,37.5878,37.5878,17200.0
2010-07-21 15:00:00,87.69,87.78,87.64,87.69,56000.0,37.5921,37.6307,37.5707,37.5921,56000.0
2010-07-21 15:10:00,87.69,87.81,87.64,87.64,27700.0,37.5921,37.6436,37.5707,37.5707,27700.0
2010-07-21 15:20:00,87.64,87.65,87.53,87.56,40700.0,37.5707,37.575,37.5235,37.5364,40700.0
2010-07-21 15:30:00,87.57,87.61,87.5,87.56,41700.0,37.5407,37.5578,37.5107,37.5364,41700.0
2010-07-21 15:40:00,87.53,87.58,87.43,87.46,51400.0,37.5235,37.545,37.4807,37.4935,51400.0
2010-07-21 15:50:00,87.47,87.78,87.37,87.66,59600.0,37.4978,37.6307,37.4549,37.5793,59600.0
2010-07-22 09:30:00,87.95,88.35,87.95,88.12,23600.0,37.7036,37.8751,37.7036,37.7765,23600.0
2010-07-22 09:40:00,88.12,88.17,88.09,88.14,18400.0,37.7765,37.7979,37.7636,37.785,18400.0
2010-07-22 09:50:00,88.14,88.15,88.0,88.05,34900.0,37.785,37.7893,37.725,37.7465,34900.0
2010-07-22 10:00:00,88.08,88.12,88.07,88.09,35500.0,37.7593,37.7765,37.755,37.7636,35500.0
2010-07-22 10:10:00,88.09,88.1,88.05,88.05,17100.0,37.7636,37.7679,37.7465,37.7465,17100.0
2010-07-22 10:20:00,88.06,88.07,88.01,88.07,22700.0,37.7507,37.755,37.7293,37.755,22700.0
2010-07-22 10:30:00,88.05,88.15,88.05,88.11,26200.0,37.7465,37.7893,37.7465,37.7722,26200.0
2010-07-22 10:40:00,88.12,88.13,88.07,88.1,8700.0,37.7765,37.7808,37.755,37.7679,8700.0
2010-07-22 10:50:00,88.09,88.12,88.08,88.1,59400.0,37.7636,37.7765,37.7593,37.7679,59400.0
2010-07-22 11:00:00,88.1,88.13,88.09,88.1,7200.0,37.7679,37.7808,37.7636,37.7679,7200.0
2010-07-22 11:10:00,88.09,88.1,88.06,88.1,4900.0,37.7636,37.7679,37.7507,37.7679,4900.0
2010-07-22 11:20:00,88.09,88.11,88.09,88.1,9600.0,37.7636,37.7722,37.7636,37.7679,9600.0
2010-07-22 11:30:00,88.1,88.13,88.05,88.05,8700.0,37.7679,37.7808,37.7465,37.7465,8700.0
2010-07-22 11:40:00,88.05,88.15,88.05,88.13,23800.0,37.7465,37.7893,37.7465,37.7808,23800.0
2010-07-22 11:50:00,88.13,88.14,88.05,88.07,14300.0,37.7808,37.785,37.7465,37.755,14300.0
2010-07-22 12:00:00,88.04,88.06,88.03,88.04,17200.0,37.7422,37.7507,37.7379,37.7422,17200.0
2010-07-22 12:10:00,88.05,88.05,88.03,88.03,3900.0,37.7465,37.7465,37.7379,37.7379,3900.0
2010-07-22 12:20:00,88.04,88.05,88.0,88.03,12000.0,37.7422,37.7465,37.725,37.7379,12000.0
2010-07-22 12:30:00,88.02,88.05,88.02,88.03,9100.0,37.7336,37.7465,37.7336,37.7379,9100.0
2010-07-22 12:40:00,88.04,88.04,88.02,88.03,7700.0,37.7422,37.7422,37.7336,37.7379,7700.0
2010-07-22 12:50:00,88.04,88.09,88.03,88.09,11400.0,37.7422,37.7636,37.7379,37.7636,11400.0
2010-07-22 13:00:00,88.09,88.11,88.06,88.1,7400.0,37.7636,37.7722,37.7507,37.7679,7400.0
2010-07-22 13:10:00,88.1,88.19,88.09,88.19,7900.0,37.7679,37.8065,37.7636,37.8065,7900.0
2010-07-22 13:20:00,88.19,88.2,88.18,88.2,3900.0,37.8065,37.8108,37.8022,37.8108,3900.0
2010-07-22 13:30:00,88.2,88.22,88.2,88.22,8800.0,37.8108,37.8193,37.8108,37.8193,8800.0
2010-07-22 13:40:00,88.22,88.26,88.22,88.25,20100.0,37.8193,37.8365,37.8193,37.8322,20100.0
2010-07-22 13:50:00,88.25,88.25,88.22,88.24,13500.0,37.8322,37.8322,37.8193,37.8279,13500.0
2010-07-22 14:00:00,88.25,88.26,88.24,88.26,14900.0,37.8322,37.8365,37.8279,37.8365,14900.0
2010-07-22 14:10:00,88.26,88.32,88.26,88.28,15200.0,37.8365,37.8622,37.8365,37.8451,15200.0
2010-07-22 14:20:00,88.29,88.33,88.29,88.33,10800.0,37.8493,37.8665,37.8493,37.8665,10800.0
2010-07-22 14:30:00,88.32,88.33,88.18,88.33,21800.0,37.8622,37.8665,37.8022,37.8665,21800.0
2010-07-22 14:40:00,88.31,88.34,88.21,88.25,16400.0,37.8579,37.8708,37.815,37.8322,16400.0
2010-07-22 14:50:00,88.22,88.35,88.22,88.26,15800.0,37.8193,37.8751,37.8193,37.8365,15800.0
2010-07-22 15:00:00,88.25,88.26,88.16,88.18,11100.0,37.8322,37.8365,37.7936,37.8022,11100.0
2010-07-22 15:10:00,88.18,88.29,88.18,88.29,16000.0,37.8022,37.8493,37.8022,37.8493,16000.0
2010-07-22 15:20:00,88.28,88.31,88.22,88.22,20500.0,37.8451,37.8579,37.8193,37.8193,20500.0
2010-07-22 15:30:00,88.22,88.3,88.21,88.23,28700.0,37.8193,37.8536,37.815,37.8236,28700.0
2010-07-22 15:40:00,88.22,88.41,88.22,88.33,46300.0,37.8193,37.9008,37.8193,37.8665,46300.0
2010-07-22 15:50:00,88.37,88.46,88.32,88.36,87200.0,37.8836,37.9222,37.8622,37.8794,87200.0
2010-07-23 09:30:00,88.39,88.44,88.23,88.33,40000.0,37.8922,37.9136,37.8236,37.8665,40000.0
2010-07-23 09:40:00,88.32,88.43,88.32,88.38,20800.0,37.8622,37.9094,37.8622,37.8879,20800.0
2010-07-23 09:50:00,88.36,88.37,88.25,88.34,9600.0,37.8794,37.8836,37.8322,37.8708,9600.0
2010-07-23 10:00:00,88.31,88.39,88.25,88.39,40200.0,37.8579,37.8922,37.8322,37.8922,40200.0
2010-07-23 10:10:00,88.39,88.39,88.35,88.37,12500.0,37.8922,37.8922,37.8751,37.8836,12500.0
2010-07-23 10:20:00,88.38,88.38,88.32,88.34,10600.0,37.8879,37.8879,37.8622,37.8708,10600.0
2010-07-23 10:30:00,88.37,88.37,88.33,88.35,11600.0,37.8836,37.8836,37.8665,37.8751,11600.0
2010-07-23 10:40:00,88.34,88.35,88.33,88.34,33000.0,37.8708,37.8751,37.8665,37.8708,33000.0
2010-07-23 10:50:00,88.35,88.35,88.33,88.35,28300.0,37.8751,37.8751,37.8665,37.8751,28300.0
2010-07-23 11:00:00,88.34,88.35,88.33,88.35,4600.0,37.8708,37.8751,37.8665,37.8751,4600.0
2010-07-23 11:10:00,88.33,88.35,88.33,88.35,12800.0,37.8665,37.8751,37.8665,37.8751,12800.0
2010-07-23 11:20:00,88.35,88.35,88.32,88.33,9800.0,37.8751,37.8751,37.8622,37.8665,9800.0
2010-07-23 11:30:00,88.36,88.39,88.24,88.3,12400.0,37.8794,37.8922,37.8279,37.8536,12400.0
2010-07-23 11:40:00,88.29,88.3,88.15,88.3,11700.0,37.8493,37.8536,37.7893,37.8536,11700.0
2010-07-23 11:50:00,88.3,88.44,88.28,88.33,89600.0,37.8536,37.9136,37.8451,37.8665,89600.0
2010-07-23 12:00:00,88.37,88.38,88.04,88.29,34700.0,37.8836,37.8879,37.7422,37.8493,34700.0
2010-07-23 12:10:00,88.24,88.36,88.17,88.35,9300.0,37.8279,37.8794,37.7979,37.8751,9300.0
2010-07-23 12:20:00,88.37,88.37,88.29,88.29,5300.0,37.8836,37.8836,37.8493,37.8493,5300.0
2010-07-23 12:30:00,88.29,88.3,88.25,88.29,9200.0,37.8493,37.8536,37.8322,37.8493,9200.0
2010-07-23 12:40:00,88.31,88.35,88.25,88.35,14100.0,37.8579,37.8751,37.8322,37.8751,14100.0
2010-07-23 12:50:00,88.34,88.34,88.3,88.31,10300.0,37.8708,37.8708,37.8536,37.8579,10300.0
2010-07-23 13:00:00,88.31,88.34,88.31,88.32,5000.0,37.8579,37.8708,37.8579,37.8622,5000.0
2010-07-23 13:10:00,88.34,88.39,88.32,88.38,18700.0,37.8708,37.8922,37.8622,37.8879,18700.0
2010-07-23 13:20:00,88.39,88.39,88.34,88.36,14800.0,37.8922,37.8922,37.8708,37.8794,14800.0
2010-07-23 13:30:00,88.35,88.38,88.33,88.37,10800.0,37.8751,37.8879,37.8665,37.8836,10800.0
2010-07-23 13:40:00,88.35,88.39,88.35,88.39,11300.0,37.8751,37.8922,37.8751,37.8922,11300.0
2010-07-23 13:50:00,88.38,88.43,88.38,88.42,24800.0,37.8879,37.9094,37.8879,37.9051,24800.0
2010-07-23 14:00:00,88.43,88.43,88.38,88.4,32200.0,37.9094,37.9094,37.8879,37.8965,32200.0
2010-07-23 14:10:00,88.4,88.43,88.4,88.4,46200.0,37.8965,37.9094,37.8965,37.8965,46200.0
2010-07-23 14:20:00,88.41,88.43,88.4,88.43,9900.0,37.9008,37.9094,37.8965,37.9094,9900.0
2010-07-23 14:30:00,88.43,88.43,88.41,88.43,11000.0,37.9094,37.9094,37.9008,37.9094,11000.0
2010-07-23 14:40:00,88.43,88.44,88.41,88.43,11300.0,37.9094,37.9136,37.9008,37.9094,11300.0
2010-07-23 14:50:00,88.43,88.5,88.43,88.5,33600.0,37.9094,37.9394,37.9094,37.9394,33600.0
2010-07-23 15:00:00,88.5,88.53,88.5,88.53,24500.0,37.9394,37.9522,37.9394,37.9522,24500.0
2010-07-23 15:10:00,88.53,88.56,88.49,88.5,13600.0,37.9522,37.9651,37.9351,37.9394,13600.0
2010-07-23 15:20:00,88.5,88.58,88.49,88.58,37300.0,37.9394,37.9737,37.9351,37.9737,37300.0
2010-07-23 15:30:00,88.58,88.61,88.57,88.58,39200.0,37.9737,37.9865,37.9694,37.9737,39200.0
2010-07-23 15:40:00,88.58,88.65,88.56,88.65,45800.0,37.9737,38.0037,37.9651,38.0037,45800.0
2010-07-23 15:50:00,88.65,88.85,88.62,88.85,117600.0,38.0037,38.0894,37.9908,38.0894,117600.0
2010-07-26 09:30:00,88.8,88.83,88.55,88.55,59400.0,38.068,38.0808,37.9608,37.9608,59400.0
2010-07-26 09:40:00,88.57,88.63,88.5,88.57,15700.0,37.9694,37.9951,37.9394,37.9694,15700.0
2010-07-26 09:50:00,88.53,88.57,88.47,88.48,16100.0,37.9522,37.9694,37.9265,37.9308,16100.0
2010-07-26 10:00:00,88.52,88.65,88.49,88.57,11600.0,37.9479,38.0037,37.9351,37.9694,11600.0
2010-07-26 10:10:00,88.58,88.66,88.57,88.6,5200.0,37.9737,38.008,37.9694,37.9822,5200.0
2010-07-26 10:20:00,88.62,88.64,88.6,88.63,4100.0,37.9908,37.9994,37.9822,37.9951,4100.0
2010-07-26 10:30:00,88.61,88.64,88.6,88.64,6500.0,37.9865,37.9994,37.9822,37.9994,6500.0
2010-07-26 10:40:00,88.66,88.71,88.63,88.71,4200.0,38.008,38.0294,37.9951,38.0294,4200.0
2010-07-26 10:50:00,88.7,88.71,88.66,88.67,11200.0,38.0251,38.0294,38.008,38.0122,11200.0
2010-07-26 11:00:00,88.67,88.67,88.62,88.66,7000.0,38.0122,38.0122,37.9908,38.008,7000.0
2010-07-26 11:10:00,88.65,88.69,88.62,88.66,17800.0,38.0037,38.0208,37.9908,38.008,17800.0
2010-07-26 11:20:00,88.65,88.67,88.6,88.67,15500.0,38.0037,38.0122,37.9822,38.0122,15500.0
2010-07-26 11:30:00,88.64,88.71,88.64,88.71,10900.0,37.9994,38.0294,37.9994,38.0294,10900.0
2010-07-26 11:40:00,88.71,88.73,88.69,88.73,5200.0,38.0294,38.038,38.0208,38.038,5200.0
2010-07-26 11:50:00,88.73,88.75,88.69,88.7,17800.0,38.038,38.0465,38.0208,38.0251,17800.0
2010-07-26 12:00:00,88.69,88.72,88.69,88.72,9300.0,38.0208,38.0337,38.0208,38.0337,9300.0
2010-07-26 12:10:00,88.71,88.77,88.7,88.76,16200.0,38.0294,38.0551,38.0251,38.0508,16200.0
2010-07-26 12:20:00,88.75,88.78,88.72,88.76,15900.0,38.0465,38.0594,38.0337,38.0508,15900.0
2010-07-26 12:30:00,88.76,88.8,88.74,88.8,20800.0,38.0508,38.068,38.0423,38.068,20800.0
2010-07-26 12:40:00,88.79,88.81,88.77,88.8,8700.0,38.0637,38.0723,38.0551,38.068,8700.0
2010-07-26 12:50:00,88.8,88.86,88.79,88.86,22000.0,38.068,38.0937,38.0637,38.0937,22000.0
2010-07-26 13:00:00,88.84,88.86,88.79,88.79,16100.0,38.0851,38.0937,38.0637,38.0637,16100.0
2010-07-26 13:10:00,88.79,88.8,88.73,88.75,15800.0,38.0637,38.068,38.038,38.0465,15800.0
2010-07-26 13:20:00,88.77,88.78,88.77,88.78,3700.0,38.0551,38.0594,38.0551,38.0594,3700.0
2010-07-26 13:30:00,88.78,88.79,88.75,88.77,6100.0,38.0594,38.0637,38.0465,38.0551,6100.0
2010-07-26 13:40:00,88.77,88.82,88.77,88.81,17700.0,38.0551,38.0766,38.0551,38.0723,17700.0
2010-07-26 13:50:00,88.82,88.89,88.82,88.87,33000.0,38.0766,38.1066,38.0766,38.098,33000.0
2010-07-26 14:00:00,88.86,88.87,88.81,88.85,24500.0,38.0937,38.098,38.0723,38.0894,24500.0
2010-07-26 14:10:00,88.85,88.9,88.85,88.9,21000.0,38.0894,38.1108,38.0894,38.1108,21000.0
2010-07-26 14:20:00,88.9,88.9,88.85,88.88,28700.0,38.1108,38.1108,38.0894,38.1023,28700.0
2010-07-26 14:30:00,88.88,88.88,88.86,88.87,14500.0,38.1023,38.1023,38.0937,38.098,14500.0
2010-07-26 14:40:00,88.86,88.89,88.86,88.89,9700.0,38.0937,38.1066,38.0937,38.1066,9700.0
2010-07-26 14:50:00,88.87,88.89,88.86,88.86,9400.0,38.098,38.1066,38.0937,38.0937,9400.0
2010-07-26 15:00:00,88.86,88.87,88.83,88.86,18900.0,38.0937,38.098,38.0808,38.0937,18900.0
2010-07-26 15:10:00,88.86,88.86,88.84,88.86,12000.0,38.0937,38.0937,38.0851,38.0937,12000.0
2010-07-26 15:20:00,88.86,88.87,88.82,88.82,10100.0,38.0937,38.098,38.0766,38.0766,10100.0
2010-07-26 15:30:00,88.85,88.85,88.81,88.84,9100.0,38.0894,38.0894,38.0723,38.0851,9100.0
2010-07-26 15:40:00,88.84,88.86,88.77,88.8,19200.0,38.0851,38.0937,38.0551,38.068,19200.0
2010-07-26 15:50:00,88.8,88.96,88.79,88.88,277200.0,38.068,38.1366,38.0637,38.1023,277200.0
2010-07-27 09:30:00,88.99,89.1,88.93,89.02,83800.0,38.1494,38.1966,38.1237,38.1623,83800.0
2010-07-27 09:40:00,89.01,89.04,88.98,89.03,16700.0,38.158,38.1709,38.1451,38.1666,16700.0
2010-07-27 09:50:00,89.01,89.03,88.92,88.95,29000.0,38.158,38.1666,38.1194,38.1323,29000.0
2010-07-27 10:00:00,88.95,89.0,88.9,88.91,50200.0,38.1323,38.1537,38.1108,38.1151,50200.0
2010-07-27 10:10:00,88.9,88.94,88.83,88.88,45100.0,38.1108,38.128,38.0808,38.1023,45100.0
2010-07-27 10:20:00,88.88,88.91,88.82,88.83,20400.0,38.1023,38.1151,38.0766,38.0808,20400.0
2010-07-27 10:30:00,88.83,88.88,88.82,88.87,11700.0,38.0808,38.1023,38.0766,38.098,11700.0
2010-07-27 10:40:00,88.84,88.84,88.77,88.79,10600.0,38.0851,38.0851,38.0551,38.0637,10600.0
2010-07-27 10:50:00,88.78,88.83,88.78,88.82,5500.0,38.0594,38.0808,38.0594,38.0766,5500.0
2010-07-27 11:00:00,88.82,88.83,88.75,88.8,5800.0,38.0766,38.0808,38.0465,38.068,5800.0
2010-07-27 11:10:00,88.82,88.82,88.75,88.75,17200.0,38.0766,38.0766,38.0465,38.0465,17200.0
2010-07-27 11:20:00,88.75,88.76,88.72,88.72,8100.0,38.0465,38.0508,38.0337,38.0337,8100.0
2010-07-27 11:30:00,88.72,88.78,88.71,88.77,9500.0,38.0337,38.0594,38.0294,38.0551,9500.0
2010-07-27 11:40:00,88.78,88.8,88.7,88.73,10100.0,38.0594,38.068,38.0251,38.038,10100.0
2010-07-27 11:50:00,88.73,88.78,88.72,88.72,7500.0,38.038,38.0594,38.0337,38.0337,7500.0
2010-07-27 12:00:00,88.75,88.77,88.71,88.76,10300.0,38.0465,38.0551,38.0294,38.0508,10300.0
2010-07-27 12:10:00,88.74,88.84,88.74,88.79,7300.0,38.0423,38.0851,38.0423,38.0637,7300.0
2010-07-27 12:20:00,88.81,88.85,88.79,88.79,17800.0,38.0723,38.0894,38.0637,38.0637,17800.0
2010-07-27 12:30:00,88.79,88.82,88.78,88.79,3900.0,38.0637,38.0766,38.0594,38.0637,3900.0
2010-07-27 12:40:00,88.79,88.8,88.65,88.65,31100.0,38.0637,38.068,38.0037,38.0037,31100.0
2010-07-27 12:50:00,88.64,88.64,88.53,88.63,43300.0,37.9994,37.9994,37.9522,37.9951,43300.0
2010-07-27 13:00:00,88.59,88.69,88.56,88.67,3800.0,37.978,38.0208,37.9651,38.0122,3800.0
2010-07-27 13:10:00,88.67,88.67,88.58,88.59,3800.0,38.0122,38.0122,37.9737,37.978,3800.0
2010-07-27 13:20:00,88.58,88.6,88.52,88.52,10000.0,37.9737,37.9822,37.9479,37.9479,10000.0
2010-07-27 13:30:00,88.51,88.58,88.48,88.53,9100.0,37.9437,37.9737,37.9308,37.9522,9100.0
2010-07-27 13:40:00,88.57,88.63,88.5,88.63,7800.0,37.9694,37.9951,37.9394,37.9951,7800.0
2010-07-27 13:50:00,88.6,88.63,88.53,88.61,5400.0,37.9822,37.9951,37.9522,37.9865,5400.0
2010-07-27 14:00:00,88.59,88.64,88.53,88.59,5900.0,37.978,37.9994,37.9522,37.978,5900.0
2010-07-27 14:10:00,88.58,88.66,88.58,88.66,12000.0,37.9737,38.008,37.9737,38.008,12000.0
2010-07-27 14:20:00,88.66,88.71,88.64,88.7,11000.0,38.008,38.0294,37.9994,38.0251,11000.0
2010-07-27 14:30:00,88.69,88.73,88.65,88.67,10200.0,38.0208,38.038,38.0037,38.0122,10200.0
2010-07-27 14:40:00,88.66,88.71,88.66,88.69,8300.0,38.008,38.0294,38.008,38.0208,8300.0
2010-07-27 14:50:00,88.7,88.74,88.65,88.74,17600.0,38.0251,38.0423,38.0037,38.0423,17600.0
2010-07-27 15:00:00,88.72,88.75,88.7,88.72,9600.0,38.0337,38.0465,38.0251,38.0337,9600.0
2010-07-27 15:10:00,88.72,88.83,88.72,88.81,16000.0,38.0337,38.0808,38.0337,38.0723,16000.0
2010-07-27 15:20:00,88.82,88.83,88.76,88.78,9800.0,38.0766,38.0808,38.0508,38.0594,9800.0
2010-07-27 15:30:00,88.79,88.8,88.72,88.73,7900.0,38.0637,38.068,38.0337,38.038,7900.0
2010-07-27 15:40:00,88.73,88.73,88.66,88.73,54600.0,38.038,38.038,38.008,38.038,54600.0
2010-07-27 15:50:00,88.74,88.87,88.71,88.87,92300.0,38.0423,38.098,38.0294,38.098,92300.0
2010-07-28 09:30:00,88.88,88.9,88.76,88.86,37500.0,38.1023,38.1108,38.0508,38.0937,37500.0
2010-07-28 09:40:00,88.84,88.94,88.84,88.94,14900.0,38.0851,38.128,38.0851,38.128,14900.0
2010-07-28 09:50:00,88.95,88.95,88.89,88.91,23700.0,38.1323,38.1323,38.1066,38.1151,23700.0
2010-07-28 10:00:00,88.89,88.9,88.85,88.86,16100.0,38.1066,38.1108,38.0894,38.0937,16100.0
2010-07-28 10:10:00,88.86,88.87,88.86,88.86,16600.0,38.0937,38.098,38.0937,38.0937,16600.0
2010-07-28 10:20:00,88.87,88.87,88.82,88.84,21700.0,38.098,38.098,38.0766,38.0851,21700.0
2010-07-28 10:30:00,88.84,88.87,88.84,88.87,7600.0,38.0851,38.098,38.0851,38.098,7600.0
2010-07-28 10:40:00,88.87,88.87,88.85,88.87,5100.0,38.098,38.098,38.0894,38.098,5100.0
2010-07-28 10:50:00,88.85,88.87,88.85,88.86,7500.0,38.0894,38.098,38.0894,38.0937,7500.0
2010-07-28 11:00:00,88.85,88.87,88.85,88.86,7500.0,38.0894,38.098,38.0894,38.0937,7500.0
2010-07-28 11:10:00,88.86,88.87,88.77,88.79,18600.0,38.0937,38.098,38.0551,38.0637,18600.0
2010-07-28 11:20:00,88.79,88.82,88.75,88.8,18100.0,38.0637,38.0766,38.0465,38.068,18100.0
2010-07-28 11:30:00,88.78,88.83,88.78,88.83,5200.0,38.0594,38.0808,38.0594,38.0808,5200.0
2010-07-28 11:40:00,88.83,88.83,88.79,88.8,8200.0,38.0808,38.0808,38.0637,38.068,8200.0
2010-07-28 11:50:00,88.81,88.81,88.78,88.79,6600.0,38.0723,38.0723,38.0594,38.0637,6600.0
2010-07-28 12:00:00,88.79,88.8,88.77,88.77,5200.0,38.0637,38.068,38.0551,38.0551,5200.0
2010-07-28 12:10:00,88.79,88.8,88.77,88.79,9500.0,38.0637,38.068,38.0551,38.0637,9500.0
2010-07-28 12:20:00,88.79,88.79,88.75,88.75,4700.0,38.0637,38.0637,38.0465,38.0465,4700.0
2010-07-28 12:30:00,88.75,88.75,88.66,88.66,8200.0,38.0465,38.0465,38.008,38.008,8200.0
2010-07-28 12:40:00,88.67,88.68,88.64,88.65,8800.0,38.0122,38.0165,37.9994,38.0037,8800.0
2010-07-28 12:50:00,88.65,88.69,88.6,88.62,18000.0,38.0037,38.0208,37.9822,37.9908,18000.0
2010-07-28 13:00:00,88.63,88.64,88.52,88.55,7100.0,37.9951,37.9994,37.9479,37.9608,7100.0
2010-07-28 13:10:00,88.53,88.6,88.53,88.58,9100.0,37.9522,37.9822,37.9522,37.9737,9100.0
2010-07-28 13:20:00,88.6,88.64,88.58,88.64,6100.0,37.9822,37.9994,37.9737,37.9994,6100.0
2010-07-28 13:30:00,88.63,88.64,88.62,88.64,9900.0,37.9951,37.9994,37.9908,37.9994,9900.0
2010-07-28 13:40:00,88.64,88.66,88.6,88.62,22200.0,37.9994,38.008,37.9822,37.9908,22200.0
2010-07-28 13:50:00,88.61,88.65,88.61,88.63,17000.0,37.9865,38.0037,37.9865,37.9951,17000.0
2010-07-28 14:00:00,88.62,88.64,88.6,88.63,15800.0,37.9908,37.9994,37.9822,37.9951,15800.0
2010-07-28 14:10:00,88.62,88.63,88.61,88.61,8900.0,37.9908,37.9951,37.9865,37.9865,8900.0
2010-07-28 14:20:00,88.61,88.61,88.58,88.59,9400.0,37.9865,37.9865,37.9737,37.978,9400.0
2010-07-28 14:30:00,88.59,88.63,88.59,88.63,14900.0,37.978,37.9951,37.978,37.9951,14900.0
2010-07-28 14:40:00,88.62,88.63,88.61,88.63,7800.0,37.9908,37.9951,37.9865,37.9951,7800.0
2010-07-28 14:50:00,88.62,88.66,88.61,88.65,38300.0,37.9908,38.008,37.9865,38.0037,38300.0
2010-07-28 15:00:00,88.67,88.67,88.62,88.63,10200.0,38.0122,38.0122,37.9908,37.9951,10200.0
2010-07-28 15:10:00,88.63,88.64,88.59,88.6,17700.0,37.9951,37.9994,37.978,37.9822,17700.0
2010-07-28 15:20:00,88.6,88.65,88.57,88.61,38700.0,37.9822,38.0037,37.9694,37.9865,38700.0
2010-07-28 15:30:00,88.6,88.65,88.6,88.63,16400.0,37.9822,38.0037,37.9822,37.9951,16400.0
2010-07-28 15:40:00,88.64,88.68,88.61,88.66,35400.0,37.9994,38.0165,37.9865,38.008,35400.0
2010-07-28 15:50:00,88.65,88.67,88.53,88.58,27200.0,38.0037,38.0122,37.9522,37.9737,27200.0
2010-07-29 09:30:00,88.88,88.9,88.83,88.88,16700.0,38.1023,38.1108,38.0808,38.1023,16700.0
2010-07-29 09:40:00,88.85,88.93,88.79,88.82,34900.0,38.0894,38.1237,38.0637,38.0766,34900.0
2010-07-29 09:50:00,88.83,88.89,88.76,88.77,44600.0,38.0808,38.1066,38.0508,38.0551,44600.0
2010-07-29 10:00:00,88.77,88.84,88.76,88.82,20600.0,38.0551,38.0851,38.0508,38.0766,20600.0
2010-07-29 10:10:00,88.82,88.82,88.76,88.79,9500.0,38.0766,38.0766,38.0508,38.0637,9500.0
2010-07-29 10:20:00,88.78,88.79,88.75,88.77,5100.0,38.0594,38.0637,38.0465,38.0551,5100.0
2010-07-29 10:30:00,88.76,88.84,88.76,88.82,59200.0,38.0508,38.0851,38.0508,38.0766,59200.0
2010-07-29 10:40:00,88.81,88.81,88.77,88.8,4600.0,38.0723,38.0723,38.0551,38.068,4600.0
2010-07-29 10:50:00,88.8,88.81,88.78,88.79,9100.0,38.068,38.0723,38.0594,38.0637,9100.0
2010-07-29 11:00:00,88.8,88.8,88.75,88.77,11500.0,38.068,38.068,38.0465,38.0551,11500.0
2010-07-29 11:10:00,88.78,88.78,88.61,88.61,24600.0,38.0594,38.0594,37.9865,37.9865,24600.0
2010-07-29 11:20:00,88.62,88.66,88.61,88.63,11500.0,37.9908,38.008,37.9865,37.9951,11500.0
2010-07-29 11:30:00,88.61,88.64,88.58,88.64,14000.0,37.9865,37.9994,37.9737,37.9994,14000.0
2010-07-29 11:40:00,88.63,88.67,88.61,88.61,13900.0,37.9951,38.0122,37.9865,37.9865,13900.0
2010-07-29 11:50:00,88.61,88.61,88.58,88.61,6000.0,37.9865,37.9865,37.9737,37.9865,6000.0
2010-07-29 12:00:00,88.61,88.61,88.58,88.6,8700.0,37.9865,37.9865,37.9737,37.9822,8700.0
2010-07-29 12:10:00,88.6,88.61,88.59,88.61,4600.0,37.9822,37.9865,37.978,37.9865,4600.0
2010-07-29 12:20:00,88.6,88.64,88.6,88.63,7700.0,37.9822,37.9994,37.9822,37.9951,7700.0
2010-07-29 12:30:00,88.63,88.67,88.6,88.66,8000.0,37.9951,38.0122,37.9822,38.008,8000.0
2010-07-29 12:40:00,88.64,88.67,88.64,88.66,5600.0,37.9994,38.0122,37.9994,38.008,5600.0
2010-07-29 12:50:00,88.66,88.67,88.65,88.65,22000.0,38.008,38.0122,38.0037,38.0037,22000.0
2010-07-29 13:00:00,88.68,88.71,88.65,88.66,9700.0,38.0165,38.0294,38.0037,38.008,9700.0
2010-07-29 13:10:00,88.65,88.71,88.65,88.71,6000.0,38.0037,38.0294,38.0037,38.0294,6000.0
2010-07-29 13:20:00,88.71,88.73,88.68,88.73,4800.0,38.0294,38.038,38.0165,38.038,4800.0
2010-07-29 13:30:00,88.72,88.72,88.68,88.69,26700.0,38.0337,38.0337,38.0165,38.0208,26700.0
2010-07-29 13:40:00,88.68,88.69,88.63,88.64,8500.0,38.0165,38.0208,37.9951,37.9994,8500.0
2010-07-29 13:50:00,88.65,88.69,88.63,88.63,7700.0,38.0037,38.0208,37.9951,37.9951,7700.0
2010-07-29 14:00:00,88.64,88.67,88.61,88.62,7900.0,37.9994,38.0122,37.9865,37.9908,7900.0
2010-07-29 14:10:00,88.61,88.64,88.6,88.63,7200.0,37.9865,37.9994,37.9822,37.9951,7200.0
2010-07-29 14:20:00,88.63,88.72,88.62,88.68,13600.0,37.9951,38.0337,37.9908,38.0165,13600.0
2010-07-29 14:30:00,88.68,88.71,88.67,88.69,4700.0,38.0165,38.0294,38.0122,38.0208,4700.0
2010-07-29 14:40:00,88.71,88.81,88.67,88.78,29200.0,38.0294,38.0723,38.0122,38.0594,29200.0
2010-07-29 14:50:00,88.79,88.8,88.73,88.76,15300.0,38.0637,38.068,38.038,38.0508,15300.0
2010-07-29 15:00:00,88.76,88.81,88.7,88.79,33000.0,38.0508,38.0723,38.0251,38.0637,33000.0
2010-07-29 15:10:00,88.78,88.82,88.77,88.82,21500.0,38.0594,38.0766,38.0551,38.0766,21500.0
2010-07-29 15:20:00,88.82,88.82,88.76,88.79,18300.0,38.0766,38.0766,38.0508,38.0637,18300.0
2010-07-29 15:30:00,88.81,88.82,88.78,88.8,13400.0,38.0723,38.0766,38.0594,38.068,13400.0
2010-07-29 15:40:00,88.8,88.8,88.75,88.76,6900.0,38.068,38.068,38.0465,38.0508,6900.0
2010-07-29 15:50:00,88.77,88.83,88.75,88.78,38900.0,38.0551,38.0808,38.0465,38.0594,38900.0
2010-07-30 09:30:00,88.6,88.75,88.35,88.52,49600.0,37.9822,38.0465,37.8751,37.9479,49600.0
2010-07-30 09:40:00,88.51,88.69,88.46,88.68,30800.0,37.9437,38.0208,37.9222,38.0165,30800.0
2010-07-30 09:50:00,88.66,88.77,88.59,88.74,26200.0,38.008,38.0551,37.978,38.0423,26200.0
2010-07-30 10:00:00,88.75,88.77,88.7,88.76,44900.0,38.0465,38.0551,38.0251,38.0508,44900.0
2010-07-30 10:10:00,88.79,88.81,88.71,88.73,26800.0,38.0637,38.0723,38.0294,38.038,26800.0
2010-07-30 10:20:00,88.75,88.77,88.73,88.76,19900.0,38.0465,38.0551,38.038,38.0508,19900.0
2010-07-30 10:30:00,88.76,88.8,88.75,88.78,13000.0,38.0508,38.068,38.0465,38.0594,13000.0
2010-07-30 10:40:00,88.78,88.87,88.78,88.87,29500.0,38.0594,38.098,38.0594,38.098,29500.0
2010-07-30 10:50:00,88.87,88.87,88.76,88.8,21700.0,38.098,38.098,38.0508,38.068,21700.0
2010-07-30 11:00:00,88.8,88.83,88.79,88.81,20200.0,38.068,38.0808,38.0637,38.0723,20200.0
2010-07-30 11:10:00,88.81,88.83,88.81,88.82,17800.0,38.0723,38.0808,38.0723,38.0766,17800.0
2010-07-30 11:20:00,88.82,88.83,88.74,88.74,12600.0,38.0766,38.0808,38.0423,38.0423,12600.0
2010-07-30 11:30:00,88.76,88.82,88.75,88.75,10900.0,38.0508,38.0766,38.0465,38.0465,10900.0
2010-07-30 11:40:00,88.78,88.82,88.75,88.78,22500.0,38.0594,38.0766,38.0465,38.0594,22500.0
2010-07-30 11:50:00,88.79,88.79,88.77,88.79,4400.0,38.0637,38.0637,38.0551,38.0637,4400.0
2010-07-30 12:00:00,88.79,88.82,88.78,88.82,5900.0,38.0637,38.0766,38.0594,38.0766,5900.0
2010-07-30 12:10:00,88.82,88.82,88.77,88.77,19800.0,38.0766,38.0766,38.0551,38.0551,19800.0
2010-07-30 12:20:00,88.78,88.79,88.76,88.79,5300.0,38.0594,38.0637,38.0508,38.0637,5300.0
2010-07-30 12:30:00,88.8,88.8,88.76,88.8,6100.0,38.068,38.068,38.0508,38.068,6100.0
2010-07-30 12:40:00,88.8,88.83,88.8,88.81,16400.0,38.068,38.0808,38.068,38.0723,16400.0
2010-07-30 12:50:00,88.82,88.82,88.8,88.82,4900.0,38.0766,38.0766,38.068,38.0766,4900.0
2010-07-30 13:00:00,88.8,88.81,88.75,88.75,11900.0,38.068,38.0723,38.0465,38.0465,11900.0
2010-07-30 13:10:00,88.75,88.75,88.65,88.65,18800.0,38.0465,38.0465,38.0037,38.0037,18800.0
2010-07-30 13:20:00,88.62,88.77,88.58,88.58,33400.0,37.9908,38.0551,37.9737,37.9737,33400.0
2010-07-30 13:30:00,88.59,88.62,88.58,88.6,11400.0,37.978,37.9908,37.9737,37.9822,11400.0
2010-07-30 13:40:00,88.6,88.63,88.51,88.58,32300.0,37.9822,37.9951,37.9437,37.9737,32300.0
2010-07-30 13:50:00,88.56,88.59,88.5,88.5,12900.0,37.9651,37.978,37.9394,37.9394,12900.0
2010-07-30 14:00:00,88.54,88.56,88.47,88.51,21900.0,37.9565,37.9651,37.9265,37.9437,21900.0
2010-07-30 14:10:00,88.55,88.67,88.5,88.54,67000.0,37.9608,38.0122,37.9394,37.9565,67000.0
2010-07-30 14:20:00,88.53,88.59,88.51,88.52,32900.0,37.9522,37.978,37.9437,37.9479,32900.0
2010-07-30 14:30:00,88.51,88.56,88.48,88.52,14100.0,37.9437,37.9651,37.9308,37.9479,14100.0
2010-07-30 14:40:00,88.53,88.57,88.52,88.53,13200.0,37.9522,37.9694,37.9479,37.9522,13200.0
2010-07-30 14:50:00,88.54,88.59,88.53,88.55,8300.0,37.9565,37.978,37.9522,37.9608,8300.0
2010-07-30 15:00:00,88.58,88.61,88.54,88.58,14600.0,37.9737,37.9865,37.9565,37.9737,14600.0
2010-07-30 15:10:00,88.58,88.62,88.49,88.59,138200.0,37.9737,37.9908,37.9351,37.978,138200.0
2010-07-30 15:20:00,88.59,88.68,88.59,88.68,14200.0,37.978,38.0165,37.978,38.0165,14200.0
2010-07-30 15:30:00,88.68,88.71,88.61,88.67,26200.0,38.0165,38.0294,37.9865,38.0122,26200.0
2010-07-30 15:40:00,88.67,88.68,88.6,88.62,39400.0,38.0122,38.0165,37.9822,37.9908,39400.0
2010-07-30 15:50:00,88.62,88.67,88.48,88.62,60700.0,37.9908,38.0122,37.9308,37.9908,60700.0
2010-08-02 09:30:00,88.39,88.4,88.2,88.3,73000.0,38.1488,38.1531,38.0668,38.1099,73000.0
2010-08-02 09:40:00,88.28,88.3,88.25,88.26,27100.0,38.1013,38.1099,38.0884,38.0927,27100.0
2010-08-02 09:50:00,88.25,88.28,88.24,88.24,27600.0,38.0884,38.1013,38.084,38.084,27600.0
2010-08-02 10:00:00,88.25,88.35,88.24,88.35,69700.0,38.0884,38.1315,38.084,38.1315,69700.0
2010-08-02 10:10:00,88.35,88.35,88.3,88.34,11300.0,38.1315,38.1315,38.1099,38.1272,11300.0
2010-08-02 10:20:00,88.34,88.42,88.34,88.42,24000.0,38.1272,38.1617,38.1272,38.1617,24000.0
2010-08-02 10:30:00,88.42,88.44,88.38,88.41,49400.0,38.1617,38.1704,38.1445,38.1574,49400.0
2010-08-02 10:40:00,88.41,88.52,88.37,88.51,99200.0,38.1574,38.2049,38.1401,38.2006,99200.0
2010-08-02 10:50:00,88.51,88.55,88.47,88.5,64300.0,38.2006,38.2178,38.1833,38.1962,64300.0
2010-08-02 11:00:00,88.51,88.52,88.45,88.48,26700.0,38.2006,38.2049,38.1747,38.1876,26700.0
2010-08-02 11:10:00,88.47,88.48,88.41,88.42,15000.0,38.1833,38.1876,38.1574,38.1617,15000.0
2010-08-02 11:20:00,88.41,88.42,88.35,88.4,20200.0,38.1574,38.1617,38.1315,38.1531,20200.0
2010-08-02 11:30:00,88.39,88.45,88.39,88.41,21300.0,38.1488,38.1747,38.1488,38.1574,21300.0
2010-08-02 11:40:00,88.4,88.42,88.4,88.42,13400.0,38.1531,38.1617,38.1531,38.1617,13400.0
2010-08-02 11:50:00,88.42,88.42,88.39,88.4,19100.0,38.1617,38.1617,38.1488,38.1531,19100.0
2010-08-02 12:00:00,88.4,88.4,88.36,88.37,12300.0,38.1531,38.1531,38.1358,38.1401,12300.0
2010-08-02 12:10:00,88.36,88.4,88.36,88.4,15300.0,38.1358,38.1531,38.1358,38.1531,15300.0
2010-08-02 12:20:00,88.4,88.4,88.34,88.36,16400.0,38.1531,38.1531,38.1272,38.1358,16400.0
2010-08-02 12:30:00,88.36,88.36,88.33,88.34,9400.0,38.1358,38.1358,38.1229,38.1272,9400.0
2010-08-02 12:40:00,88.33,88.34,88.33,88.34,11200.0,38.1229,38.1272,38.1229,38.1272,11200.0
2010-08-02 12:50:00,88.34,88.34,88.33,88.34,20900.0,38.1272,38.1272,38.1229,38.1272,20900.0
2010-08-02 13:00:00,88.34,88.38,88.33,88.37,21400.0,38.1272,38.1445,38.1229,38.1401,21400.0
2010-08-02 13:10:00,88.37,88.38,88.33,88.34,19700.0,38.1401,38.1445,38.1229,38.1272,19700.0
2010-08-02 13:20:00,88.33,88.34,88.33,88.34,4400.0,38.1229,38.1272,38.1229,38.1272,4400.0
2010-08-02 13:30:00,88.34,88.39,88.33,88.38,29000.0,38.1272,38.1488,38.1229,38.1445,29000.0
2010-08-02 13:40:00,88.38,88.39,88.34,88.34,10300.0,38.1445,38.1488,38.1272,38.1272,10300.0
2010-08-02 13:50:00,88.34,88.34,88.33,88.34,6500.0,38.1272,38.1272,38.1229,38.1272,6500.0
2010-08-02 14:00:00,88.34,88.35,88.33,88.35,7100.0,38.1272,38.1315,38.1229,38.1315,7100.0
2010-08-02 14:10:00,88.34,88.36,88.31,88.32,26300.0,38.1272,38.1358,38.1142,38.1186,26300.0
2010-08-02 14:20:00,88.32,88.34,88.31,88.34,10200.0,38.1186,38.1272,38.1142,38.1272,10200.0
2010-08-02 14:30:00,88.34,88.35,88.32,88.35,8900.0,38.1272,38.1315,38.1186,38.1315,8900.0
2010-08-02 14:40:00,88.34,88.41,88.34,88.38,18700.0,38.1272,38.1574,38.1272,38.1445,18700.0
2010-08-02 14:50:00,88.39,88.4,88.37,88.39,10400.0,38.1488,38.1531,38.1401,38.1488,10400.0
2010-08-02 15:00:00,88.39,88.41,88.38,88.39,13000.0,38.1488,38.1574,38.1445,38.1488,13000.0
2010-08-02 15:10:00,88.38,88.41,88.38,88.39,15300.0,38.1445,38.1574,38.1445,38.1488,15300.0
2010-08-02 15:20:00,88.39,88.4,88.39,88.39,9300.0,38.1488,38.1531,38.1488,38.1488,9300.0
2010-08-02 15:30:00,88.4,88.43,88.39,88.39,18600.0,38.1531,38.166,38.1488,38.1488,18600.0
2010-08-02 15:40:00,88.37,88.42,88.36,88.39,19500.0,38.1401,38.1617,38.1358,38.1488,19500.0
2010-08-02 15:50:00,88.4,88.44,88.38,88.4,37200.0,38.1531,38.1704,38.1445,38.1531,37200.0
2010-08-03 09:30:00,88.17,88.4,88.09,88.25,40200.0,38.0538,38.1531,38.0193,38.0884,40200.0
2010-08-03 09:40:00,88.25,88.32,88.19,88.27,25100.0,38.0884,38.1186,38.0625,38.097,25100.0
2010-08-03 09:50:00,88.27,88.29,88.15,88.2,16100.0,38.097,38.1056,38.0452,38.0668,16100.0
2010-08-03 10:00:00,88.16,88.2,88.1,88.2,20500.0,38.0495,38.0668,38.0236,38.0668,20500.0
2010-08-03 10:10:00,88.22,88.22,88.16,88.17,60500.0,38.0754,38.0754,38.0495,38.0538,60500.0
2010-08-03 10:20:00,88.2,88.27,88.18,88.21,18000.0,38.0668,38.097,38.0581,38.0711,18000.0
2010-08-03 10:30:00,88.23,88.27,88.18,88.27,32500.0,38.0797,38.097,38.0581,38.097,32500.0
2010-08-03 10:40:00,88.26,88.28,88.25,88.26,14900.0,38.0927,38.1013,38.0884,38.0927,14900.0
2010-08-03 10:50:00,88.26,88.3,88.22,88.27,27400.0,38.0927,38.1099,38.0754,38.097,27400.0
2010-08-03 11:00:00,88.23,88.27,88.19,88.19,9400.0,38.0797,38.097,38.0625,38.0625,9400.0
2010-08-03 11:10:00,88.21,88.3,88.2,88.27,23200.0,38.0711,38.1099,38.0668,38.097,23200.0
2010-08-03 11:20:00,88.27,88.29,88.25,88.27,14600.0,38.097,38.1056,38.0884,38.097,14600.0
2010-08-03 11:30:00,88.27,88.37,88.27,88.34,32600.0,38.097,38.1401,38.097,38.1272,32600.0
2010-08-03 11:40:00,88.35,88.4,88.35,88.38,41800.0,38.1315,38.1531,38.1315,38.1445,41800.0
2010-08-03 11:50:00,88.39,88.43,88.39,88.42,21200.0,38.1488,38.166,38.1488,38.1617,21200.0
2010-08-03 12:00:00,88.42,88.42,88.37,88.38,17500.0,38.1617,38.1617,38.1401,38.1445,17500.0
2010-08-03 12:10:00,88.38,88.39,88.35,88.36,16100.0,38.1445,38.1488,38.1315,38.1358,16100.0
2010-08-03 12:20:00,88.37,88.37,88.29,88.3,9900.0,38.1401,38.1401,38.1056,38.1099,9900.0
2010-08-03 12:30:00,88.31,88.31,88.25,88.31,12800.0,38.1142,38.1142,38.0884,38.1142,12800.0
2010-08-03 12:40:00,88.31,88.38,88.3,88.35,40100.0,38.1142,38.1445,38.1099,38.1315,40100.0
2010-08-03 12:50:00,88.34,88.38,88.33,88.38,26600.0,38.1272,38.1445,38.1229,38.1445,26600.0
2010-08-03 13:00:00,88.38,88.39,88.38,88.39,85000.0,38.1445,38.1488,38.1445,38.1488,85000.0
2010-08-03 13:10:00,88.38,88.39,88.38,88.39,34900.0,38.1445,38.1488,38.1445,38.1488,34900.0
2010-08-03 13:20:00,88.39,88.43,88.38,88.41,38500.0,38.1488,38.166,38.1445,38.1574,38500.0
2010-08-03 13:30:00,88.41,88.42,88.38,88.4,18000.0,38.1574,38.1617,38.1445,38.1531,18000.0
2010-08-03 13:40:00,88.4,88.42,88.4,88.41,15500.0,38.1531,38.1617,38.1531,38.1574,15500.0
2010-08-03 13:50:00,88.41,88.42,88.4,88.42,11900.0,38.1574,38.1617,38.1531,38.1617,11900.0
2010-08-03 14:00:00,88.42,88.46,88.41,88.46,78900.0,38.1617,38.179,38.1574,38.179,78900.0
2010-08-03 14:10:00,88.46,88.49,88.45,88.49,30000.0,38.179,38.1919,38.1747,38.1919,30000.0
2010-08-03 14:20:00,88.48,88.51,88.47,88.51,96000.0,38.1876,38.2006,38.1833,38.2006,96000.0
2010-08-03 14:30:00,88.51,88.63,88.51,88.53,270400.0,38.2006,38.2524,38.2006,38.2092,270400.0
2010-08-03 14:40:00,88.53,88.54,88.5,88.53,63000.0,38.2092,38.2135,38.1962,38.2092,63000.0
2010-08-03 14:50:00,88.52,88.53,88.5,88.52,36700.0,38.2049,38.2092,38.1962,38.2049,36700.0
2010-08-03 15:00:00,88.52,88.57,88.5,88.56,54100.0,38.2049,38.2265,38.1962,38.2221,54100.0
2010-08-03 15:10:00,88.55,88.6,88.51,88.55,84200.0,38.2178,38.2394,38.2006,38.2178,84200.0
2010-08-03 15:20:00,88.52,88.56,88.5,88.56,63200.0,38.2049,38.2221,38.1962,38.2221,63200.0
2010-08-03 15:30:00,88.56,88.6,88.48,88.55,42600.0,38.2221,38.2394,38.1876,38.2178,42600.0
2010-08-03 15:40:00,88.54,88.55,88.48,88.48,43200.0,38.2135,38.2178,38.1876,38.1876,43200.0
2010-08-03 15:50:00,88.48,88.52,88.48,88.49,43600.0,38.1876,38.2049,38.1876,38.1919,43600.0
2010-08-04 09:30:00,88.58,88.59,88.29,88.37,62300.0,38.2308,38.2351,38.1056,38.1401,62300.0
2010-08-04 09:40:00,88.39,88.39,88.32,88.32,13800.0,38.1488,38.1488,38.1186,38.1186,13800.0
2010-08-04 09:50:00,88.34,88.41,88.34,88.4,18500.0,38.1272,38.1574,38.1272,38.1531,18500.0
2010-08-04 10:00:00,88.41,88.5,88.41,88.44,12400.0,38.1574,38.1962,38.1574,38.1704,12400.0
2010-08-04 10:10:00,88.44,88.47,88.41,88.43,75000.0,38.1704,38.1833,38.1574,38.166,75000.0
2010-08-04 10:20:00,88.41,88.48,88.41,88.46,12900.0,38.1574,38.1876,38.1574,38.179,12900.0
2010-08-04 10:30:00,88.46,88.48,88.43,88.44,16700.0,38.179,38.1876,38.166,38.1704,16700.0
2010-08-04 10:40:00,88.44,88.47,88.44,88.46,6300.0,38.1704,38.1833,38.1704,38.179,6300.0
2010-08-04 10:50:00,88.44,88.48,88.44,88.47,14400.0,38.1704,38.1876,38.1704,38.1833,14400.0
2010-08-04 11:00:00,88.46,88.5,88.46,88.5,15100.0,38.179,38.1962,38.179,38.1962,15100.0
2010-08-04 11:10:00,88.5,88.5,88.48,88.49,13200.0,38.1962,38.1962,38.1876,38.1919,13200.0
2010-08-04 11:20:00,88.49,88.53,88.48,88.5,23300.0,38.1919,38.2092,38.1876,38.1962,23300.0
2010-08-04 11:30:00,88.5,88.51,88.49,88.51,13900.0,38.1962,38.2006,38.1919,38.2006,13900.0
2010-08-04 11:40:00,88.51,88.52,88.49,88.51,15900.0,38.2006,38.2049,38.1919,38.2006,15900.0
2010-08-04 11:50:00,88.51,88.51,88.49,88.49,7200.0,38.2006,38.2006,38.1919,38.1919,7200.0
2010-08-04 12:00:00,88.49,88.51,88.49,88.5,7200.0,38.1919,38.2006,38.1919,38.1962,7200.0
2010-08-04 12:10:00,88.5,88.5,88.49,88.49,18100.0,38.1962,38.1962,38.1919,38.1919,18100.0
2010-08-04 12:20:00,88.5,88.54,88.49,88.53,22200.0,38.1962,38.2135,38.1919,38.2092,22200.0
2010-08-04 12:30:00,88.53,88.56,88.53,88.54,17500.0,38.2092,38.2221,38.2092,38.2135,17500.0
2010-08-04 12:40:00,88.56,88.56,88.53,88.54,17100.0,38.2221,38.2221,38.2092,38.2135,17100.0
2010-08-04 12:50:00,88.54,88.54,88.5,88.51,6300.0,38.2135,38.2135,38.1962,38.2006,6300.0
2010-08-04 13:00:00,88.5,88.51,88.46,88.5,22200.0,38.1962,38.2006,38.179,38.1962,22200.0
2010-08-04 13:10:00,88.5,88.5,88.44,88.47,19100.0,38.1962,38.1962,38.1704,38.1833,19100.0
2010-08-04 13:20:00,88.48,88.53,88.47,88.48,44400.0,38.1876,38.2092,38.1833,38.1876,44400.0
2010-08-04 13:30:00,88.48,88.5,88.46,88.48,11300.0,38.1876,38.1962,38.179,38.1876,11300.0
2010-08-04 13:40:00,88.48,88.48,88.46,88.48,3300.0,38.1876,38.1876,38.179,38.1876,3300.0
2010-08-04 13:50:00,88.47,88.49,88.46,88.47,10600.0,38.1833,38.1919,38.179,38.1833,10600.0
2010-08-04 14:00:00,88.47,88.55,88.47,88.55,32700.0,38.1833,38.2178,38.1833,38.2178,32700.0
2010-08-04 14:10:00,88.55,88.55,88.52,88.52,30300.0,38.2178,38.2178,38.2049,38.2049,30300.0
2010-08-04 14:20:00,88.52,88.54,88.45,88.45,48600.0,38.2049,38.2135,38.1747,38.1747,48600.0
2010-08-04 14:30:00,88.45,88.49,88.45,88.48,33000.0,38.1747,38.1919,38.1747,38.1876,33000.0
2010-08-04 14:40:00,88.47,88.49,88.45,88.46,18600.0,38.1833,38.1919,38.1747,38.179,18600.0
2010-08-04 14:50:00,88.46,88.5,88.46,88.47,21300.0,38.179,38.1962,38.179,38.1833,21300.0
2010-08-04 15:00:00,88.49,88.5,88.47,88.5,12000.0,38.1919,38.1962,38.1833,38.1962,12000.0
2010-08-04 15:10:00,88.5,88.51,88.49,88.49,18100.0,38.1962,38.2006,38.1919,38.1919,18100.0
2010-08-04 15:20:00,88.5,88.52,88.45,88.5,65800.0,38.1962,38.2049,38.1747,38.1962,65800.0
2010-08-04 15:30:00,88.5,88.52,88.43,88.47,93600.0,38.1962,38.2049,38.166,38.1833,93600.0
2010-08-04 15:40:00,88.47,88.53,88.45,88.47,26100.0,38.1833,38.2092,38.1747,38.1833,26100.0
2010-08-04 15:50:00,88.47,88.52,88.44,88.49,74400.0,38.1833,38.2049,38.1704,38.1919,74400.0
2010-08-05 09:30:00,88.34,88.35,88.29,88.3,48600.0,38.1272,38.1315,38.1056,38.1099,48600.0
2010-08-05 09:40:00,88.28,88.36,88.27,88.35,11500.0,38.1013,38.1358,38.097,38.1315,11500.0
2010-08-05 09:50:00,88.35,88.37,88.35,88.35,8200.0,38.1315,38.1401,38.1315,38.1315,8200.0
2010-08-05 10:00:00,88.35,88.39,88.34,88.38,13800.0,38.1315,38.1488,38.1272,38.1445,13800.0
2010-08-05 10:10:00,88.38,88.41,88.37,88.39,39700.0,38.1445,38.1574,38.1401,38.1488,39700.0
2010-08-05 10:20:00,88.4,88.4,88.38,88.4,5300.0,38.1531,38.1531,38.1445,38.1531,5300.0
2010-08-05 10:30:00,88.4,88.4,88.38,88.39,5200.0,38.1531,38.1531,38.1445,38.1488,5200.0
2010-08-05 10:40:00,88.4,88.4,88.34,88.35,17500.0,38.1531,38.1531,38.1272,38.1315,17500.0
2010-08-05 10:50:00,88.35,88.35,88.33,88.33,13000.0,38.1315,38.1315,38.1229,38.1229,13000.0
2010-08-05 11:00:00,88.33,88.34,88.32,88.34,31500.0,38.1229,38.1272,38.1186,38.1272,31500.0
2010-08-05 11:10:00,88.33,88.34,88.25,88.26,21300.0,38.1229,38.1272,38.0884,38.0927,21300.0
2010-08-05 11:20:00,88.26,88.27,88.18,88.18,39100.0,38.0927,38.097,38.0581,38.0581,39100.0
2010-08-05 11:30:00,88.19,88.24,88.15,88.23,11900.0,38.0625,38.084,38.0452,38.0797,11900.0
2010-08-05 11:40:00,88.24,88.26,88.23,88.26,13800.0,38.084,38.0927,38.0797,38.0927,13800.0
2010-08-05 11:50:00,88.26,88.28,88.26,88.27,16000.0,38.0927,38.1013,38.0927,38.097,16000.0
2010-08-05 12:00:00,88.26,88.28,88.26,88.27,7700.0,38.0927,38.1013,38.0927,38.097,7700.0
2010-08-05 12:10:00,88.27,88.28,88.26,88.27,4100.0,38.097,38.1013,38.0927,38.097,4100.0
2010-08-05 12:20:00,88.28,88.29,88.27,88.28,3600.0,38.1013,38.1056,38.097,38.1013,3600.0
2010-08-05 12:30:00,88.29,88.29,88.27,88.28,8600.0,38.1056,38.1056,38.097,38.1013,8600.0
2010-08-05 12:40:00,88.28,88.3,88.27,88.29,5900.0,38.1013,38.1099,38.097,38.1056,5900.0
2010-08-05 12:50:00,88.29,88.32,88.29,88.32,9900.0,38.1056,38.1186,38.1056,38.1186,9900.0
2010-08-05 13:00:00,88.32,88.32,88.31,88.32,6000.0,38.1186,38.1186,38.1142,38.1186,6000.0
2010-08-05 13:10:00,88.32,88.32,88.29,88.3,14300.0,38.1186,38.1186,38.1056,38.1099,14300.0
2010-08-05 13:20:00,88.3,88.33,88.3,88.32,10500.0,38.1099,38.1229,38.1099,38.1186,10500.0
2010-08-05 13:30:00,88.31,88.35,88.31,88.35,3700.0,38.1142,38.1315,38.1142,38.1315,3700.0
2010-08-05 13:40:00,88.35,88.35,88.3,88.34,15700.0,38.1315,38.1315,38.1099,38.1272,15700.0
2010-08-05 13:50:00,88.33,88.36,88.32,88.36,12500.0,38.1229,38.1358,38.1186,38.1358,12500.0
2010-08-05 14:00:00,88.34,88.36,88.34,88.36,6900.0,38.1272,38.1358,38.1272,38.1358,6900.0
2010-08-05 14:10:00,88.37,88.37,88.34,88.34,14100.0,38.1401,38.1401,38.1272,38.1272,14100.0
2010-08-05 14:20:00,88.36,88.38,88.36,88.37,17600.0,38.1358,38.1445,38.1358,38.1401,17600.0
2010-08-05 14:30:00,88.36,88.38,88.36,88.38,4200.0,38.1358,38.1445,38.1358,38.1445,4200.0
2010-08-05 14:40:00,88.38,88.38,88.36,88.36,6800.0,38.1445,38.1445,38.1358,38.1358,6800.0
2010-08-05 14:50:00,88.37,88.37,88.34,88.35,8000.0,38.1401,38.1401,38.1272,38.1315,8000.0
2010-08-05 15:00:00,88.35,88.36,88.34,88.36,13900.0,38.1315,38.1358,38.1272,38.1358,13900.0
2010-08-05 15:10:00,88.36,88.36,88.35,88.36,17000.0,38.1358,38.1358,38.1315,38.1358,17000.0
2010-08-05 15:20:00,88.36,88.37,88.35,88.36,9300.0,38.1358,38.1401,38.1315,38.1358,9300.0
2010-08-05 15:30:00,88.35,88.37,88.35,88.36,16500.0,38.1315,38.1401,38.1315,38.1358,16500.0
2010-08-05 15:40:00,88.36,88.38,88.35,88.37,46400.0,38.1358,38.1445,38.1315,38.1401,46400.0
2010-08-05 15:50:00,88.37,88.4,88.37,88.39,61000.0,38.1401,38.1531,38.1401,38.1488,61000.0
2010-08-06 09:30:00,88.34,88.34,88.18,88.29,41300.0,38.1272,38.1272,38.0581,38.1056,41300.0
2010-08-06 09:40:00,88.29,88.33,88.29,88.32,8800.0,38.1056,38.1229,38.1056,38.1186,8800.0
2010-08-06 09:50:00,88.31,88.32,88.3,88.32,5400.0,38.1142,38.1186,38.1099,38.1186,5400.0
2010-08-06 10:00:00,88.32,88.39,88.31,88.37,5200.0,38.1186,38.1488,38.1142,38.1401,5200.0
2010-08-06 10:10:00,88.37,88.39,88.31,88.32,24100.0,38.1401,38.1488,38.1142,38.1186,24100.0
2010-08-06 10:20:00,88.31,88.33,88.27,88.31,13100.0,38.1142,38.1229,38.097,38.1142,13100.0
2010-08-06 10:30:00,88.31,88.31,88.28,88.29,4900.0,38.1142,38.1142,38.1013,38.1056,4900.0
2010-08-06 10:40:00,88.28,88.28,88.09,88.09,13500.0,38.1013,38.1013,38.0193,38.0193,13500.0
2010-08-06 10:50:00,88.09,88.1,88.03,88.03,18800.0,38.0193,38.0236,37.9934,37.9934,18800.0
2010-08-06 11:00:00,88.04,88.04,87.94,88.0,13400.0,37.9977,37.9977,37.9546,37.9805,13400.0
2010-08-06 11:10:00,88.0,88.0,87.9,87.93,23100.0,37.9805,37.9805,37.9373,37.9502,23100.0
2010-08-06 11:20:00,87.92,87.95,87.88,87.9,28200.0,37.9459,37.9589,37.9287,37.9373,28200.0
2010-08-06 11:30:00,87.9,87.99,87.87,87.99,21800.0,37.9373,37.9761,37.9243,37.9761,21800.0
2010-08-06 11:40:00,88.0,88.05,87.99,88.03,7600.0,37.9805,38.002,37.9761,37.9934,7600.0
2010-08-06 11:50:00,88.03,88.05,88.02,88.02,8600.0,37.9934,38.002,37.9891,37.9891,8600.0
2010-08-06 12:00:00,88.02,88.06,87.97,88.06,31700.0,37.9891,38.0063,37.9675,38.0063,31700.0
2010-08-06 12:10:00,88.08,88.08,88.05,88.06,8200.0,38.015,38.015,38.002,38.0063,8200.0
2010-08-06 12:20:00,88.07,88.07,88.04,88.04,16800.0,38.0107,38.0107,37.9977,37.9977,16800.0
2010-08-06 12:30:00,88.04,88.05,88.04,88.05,16300.0,37.9977,38.002,37.9977,38.002,16300.0
2010-08-06 12:40:00,88.06,88.08,88.04,88.05,3000.0,38.0063,38.015,37.9977,38.002,3000.0
2010-08-06 12:50:00,88.08,88.09,88.04,88.07,15400.0,38.015,38.0193,37.9977,38.0107,15400.0
2010-08-06 13:00:00,88.06,88.07,88.04,88.05,6800.0,38.0063,38.0107,37.9977,38.002,6800.0
2010-08-06 13:10:00,88.04,88.05,88.04,88.05,13400.0,37.9977,38.002,37.9977,38.002,13400.0
2010-08-06 13:20:00,88.05,88.07,88.04,88.06,4700.0,38.002,38.0107,37.9977,38.0063,4700.0
2010-08-06 13:30:00,88.07,88.12,88.05,88.12,18800.0,38.0107,38.0322,38.002,38.0322,18800.0
2010-08-06 13:40:00,88.14,88.16,88.12,88.15,7300.0,38.0409,38.0495,38.0322,38.0452,7300.0
2010-08-06 13:50:00,88.14,88.15,88.12,88.12,9500.0,38.0409,38.0452,38.0322,38.0322,9500.0
2010-08-06 14:00:00,88.14,88.14,88.12,88.14,32800.0,38.0409,38.0409,38.0322,38.0409,32800.0
2010-08-06 14:10:00,88.14,88.14,88.13,88.14,4300.0,38.0409,38.0409,38.0366,38.0409,4300.0
2010-08-06 14:20:00,88.13,88.16,88.12,88.12,54900.0,38.0366,38.0495,38.0322,38.0322,54900.0
2010-08-06 14:30:00,88.11,88.15,88.1,88.15,7100.0,38.0279,38.0452,38.0236,38.0452,7100.0
2010-08-06 14:40:00,88.12,88.18,88.1,88.18,7000.0,38.0322,38.0581,38.0236,38.0581,7000.0
2010-08-06 14:50:00,88.18,88.2,88.17,88.19,10500.0,38.0581,38.0668,38.0538,38.0625,10500.0
2010-08-06 15:00:00,88.19,88.21,88.17,88.17,12000.0,38.0625,38.0711,38.0538,38.0538,12000.0
2010-08-06 15:10:00,88.19,88.22,88.16,88.21,13800.0,38.0625,38.0754,38.0495,38.0711,13800.0
2010-08-06 15:20:00,88.21,88.24,88.2,88.22,14500.0,38.0711,38.084,38.0668,38.0754,14500.0
2010-08-06 15:30:00,88.22,88.28,88.2,88.28,77900.0,38.0754,38.1013,38.0668,38.1013,77900.0
2010-08-06 15:40:00,88.27,88.3,88.26,88.26,19800.0,38.097,38.1099,38.0927,38.0927,19800.0
2010-08-06 15:50:00,88.28,88.38,88.26,88.34,116900.0,38.1013,38.1445,38.0927,38.1272,116900.0
2010-08-09 09:30:00,88.58,88.59,88.39,88.46,35100.0,38.2308,38.2351,38.1488,38.179,35100.0
2010-08-09 09:40:00,88.44,88.45,88.38,88.42,17700.0,38.1704,38.1747,38.1445,38.1617,17700.0
2010-08-09 09:50:00,88.42,88.42,88.1,88.17,27500.0,38.1617,38.1617,38.0236,38.0538,27500.0
2010-08-09 10:00:00,88.19,88.23,88.11,88.17,20300.0,38.0625,38.0797,38.0279,38.0538,20300.0
2010-08-09 10:10:00,88.17,88.22,88.09,88.21,237900.0,38.0538,38.0754,38.0193,38.0711,237900.0
2010-08-09 10:20:00,88.19,88.23,88.14,88.18,13200.0,38.0625,38.0797,38.0409,38.0581,13200.0
2010-08-09 10:30:00,88.18,88.19,88.13,88.19,20200.0,38.0581,38.0625,38.0366,38.0625,20200.0
2010-08-09 10:40:00,88.19,88.24,88.17,88.22,27100.0,38.0625,38.084,38.0538,38.0754,27100.0
2010-08-09 10:50:00,88.21,88.25,88.16,88.25,44300.0,38.0711,38.0884,38.0495,38.0884,44300.0
2010-08-09 11:00:00,88.25,88.26,88.23,88.26,9700.0,38.0884,38.0927,38.0797,38.0927,9700.0
2010-08-09 11:10:00,88.26,88.3,88.24,88.3,27600.0,38.0927,38.1099,38.084,38.1099,27600.0
2010-08-09 11:20:00,88.28,88.3,88.26,88.28,11900.0,38.1013,38.1099,38.0927,38.1013,11900.0
2010-08-09 11:30:00,88.31,88.33,88.3,88.32,10500.0,38.1142,38.1229,38.1099,38.1186,10500.0
2010-08-09 11:40:00,88.33,88.35,88.27,88.28,19700.0,38.1229,38.1315,38.097,38.1013,19700.0
2010-08-09 11:50:00,88.29,88.32,88.28,88.29,7300.0,38.1056,38.1186,38.1013,38.1056,7300.0
2010-08-09 12:00:00,88.3,88.31,88.28,88.29,22000.0,38.1099,38.1142,38.1013,38.1056,22000.0
2010-08-09 12:10:00,88.29,88.3,88.28,88.3,9000.0,38.1056,38.1099,38.1013,38.1099,9000.0
2010-08-09 12:20:00,88.29,88.33,88.28,88.3,9300.0,38.1056,38.1229,38.1013,38.1099,9300.0
2010-08-09 12:30:00,88.3,88.31,88.25,88.27,11800.0,38.1099,38.1142,38.0884,38.097,11800.0
2010-08-09 12:40:00,88.29,88.31,88.26,88.29,8100.0,38.1056,38.1142,38.0927,38.1056,8100.0
2010-08-09 12:50:00,88.3,88.31,88.26,88.3,16800.0,38.1099,38.1142,38.0927,38.1099,16800.0
2010-08-09 13:00:00,88.28,88.33,88.28,88.31,49200.0,38.1013,38.1229,38.1013,38.1142,49200.0
2010-08-09 13:10:00,88.31,88.33,88.31,88.31,5000.0,38.1142,38.1229,38.1142,38.1142,5000.0
2010-08-09 13:20:00,88.33,88.35,88.31,88.33,14800.0,38.1229,38.1315,38.1142,38.1229,14800.0
2010-08-09 13:30:00,88.32,88.35,88.3,88.32,13900.0,38.1186,38.1315,38.1099,38.1186,13900.0
2010-08-09 13:40:00,88.29,88.34,88.29,88.34,11500.0,38.1056,38.1272,38.1056,38.1272,11500.0
2010-08-09 13:50:00,88.34,88.36,88.32,88.35,16300.0,38.1272,38.1358,38.1186,38.1315,16300.0
2010-08-09 14:00:00,88.33,88.37,88.33,88.37,9100.0,38.1229,38.1401,38.1229,38.1401,9100.0
2010-08-09 14:10:00,88.37,88.37,88.31,88.36,13200.0,38.1401,38.1401,38.1142,38.1358,13200.0
2010-08-09 14:20:00,88.35,88.36,88.33,88.33,13600.0,38.1315,38.1358,38.1229,38.1229,13600.0
2010-08-09 14:30:00,88.35,88.36,88.33,88.35,18200.0,38.1315,38.1358,38.1229,38.1315,18200.0
2010-08-09 14:40:00,88.34,88.38,88.34,88.37,14500.0,38.1272,38.1445,38.1272,38.1401,14500.0
2010-08-09 14:50:00,88.37,88.39,88.36,88.38,11700.0,38.1401,38.1488,38.1358,38.1445,11700.0
2010-08-09 15:00:00,88.38,88.39,88.37,88.39,11000.0,38.1445,38.1488,38.1401,38.1488,11000.0
2010-08-09 15:10:00,88.39,88.4,88.38,88.38,10000.0,38.1488,38.1531,38.1445,38.1445,10000.0
2010-08-09 15:20:00,88.39,88.39,88.33,88.36,22500.0,38.1488,38.1488,38.1229,38.1358,22500.0
2010-08-09 15:30:00,88.36,88.37,88.29,88.29,16800.0,38.1358,38.1401,38.1056,38.1056,16800.0
2010-08-09 15:40:00,88.3,88.37,88.29,88.37,49000.0,38.1099,38.1401,38.1056,38.1401,49000.0
2010-08-09 15:50:00,88.35,88.37,88.25,88.25,138200.0,38.1315,38.1401,38.0884,38.0884,138200.0
2010-08-10 09:30:00,88.24,88.3,88.13,88.19,29800.0,38.084,38.1099,38.0366,38.0625,29800.0
2010-08-10 09:40:00,88.17,88.18,88.06,88.08,23500.0,38.0538,38.0581,38.0063,38.015,23500.0
2010-08-10 09:50:00,88.1,88.1,88.02,88.04,14200.0,38.0236,38.0236,37.9891,37.9977,14200.0
2010-08-10 10:00:00,88.03,88.04,88.0,88.02,10500.0,37.9934,37.9977,37.9805,37.9891,10500.0
2010-08-10 10:10:00,88.04,88.04,88.01,88.01,5500.0,37.9977,37.9977,37.9848,37.9848,5500.0
2010-08-10 10:20:00,88.02,88.06,88.0,88.05,10100.0,37.9891,38.0063,37.9805,38.002,10100.0
2010-08-10 10:30:00,88.05,88.06,88.04,88.06,11800.0,38.002,38.0063,37.9977,38.0063,11800.0
2010-08-10 10:40:00,88.06,88.06,88.04,88.04,6800.0,38.0063,38.0063,37.9977,37.9977,6800.0
2010-08-10 10:50:00,88.03,88.06,88.0,88.0,37500.0,37.9934,38.0063,37.9805,37.9805,37500.0
2010-08-10 11:00:00,88.01,88.06,88.0,88.04,22600.0,37.9848,38.0063,37.9805,37.9977,22600.0
2010-08-10 11:10:00,88.05,88.07,87.95,87.99,134400.0,38.002,38.0107,37.9589,37.9761,134400.0
2010-08-10 11:20:00,87.99,88.02,87.98,88.01,6600.0,37.9761,37.9891,37.9718,37.9848,6600.0
2010-08-10 11:30:00,88.01,88.04,88.0,88.01,9100.0,37.9848,37.9977,37.9805,37.9848,9100.0
2010-08-10 11:40:00,88.01,88.04,87.99,88.0,17100.0,37.9848,37.9977,37.9761,37.9805,17100.0
2010-08-10 11:50:00,88.0,88.01,87.99,88.01,4800.0,37.9805,37.9848,37.9761,37.9848,4800.0
2010-08-10 12:00:00,88.0,88.01,87.98,88.0,4100.0,37.9805,37.9848,37.9718,37.9805,4100.0
2010-08-10 12:10:00,88.0,88.03,87.98,88.0,21000.0,37.9805,37.9934,37.9718,37.9805,21000.0
2010-08-10 12:20:00,88.02,88.02,88.01,88.02,1200.0,37.9891,37.9891,37.9848,37.9891,1200.0
2010-08-10 12:30:00,88.02,88.04,88.01,88.02,4600.0,37.9891,37.9977,37.9848,37.9891,4600.0
2010-08-10 12:40:00,88.02,88.05,88.01,88.04,7200.0,37.9891,38.002,37.9848,37.9977,7200.0
2010-08-10 12:50:00,88.04,88.04,88.03,88.03,4400.0,37.9977,37.9977,37.9934,37.9934,4400.0
2010-08-10 13:00:00,88.03,88.05,88.01,88.01,7200.0,37.9934,38.002,37.9848,37.9848,7200.0
2010-08-10 13:10:00,88.03,88.05,88.03,88.03,1300.0,37.9934,38.002,37.9934,37.9934,1300.0
2010-08-10 13:20:00,88.04,88.05,88.02,88.04,7500.0,37.9977,38.002,37.9891,37.9977,7500.0
2010-08-10 13:30:00,88.02,88.04,88.0,88.02,12300.0,37.9891,37.9977,37.9805,37.9891,12300.0
2010-08-10 13:40:00,88.03,88.05,88.01,88.01,11200.0,37.9934,38.002,37.9848,37.9848,11200.0
2010-08-10 13:50:00,88.03,88.03,87.98,88.01,8500.0,37.9934,37.9934,37.9718,37.9848,8500.0
2010-08-10 14:00:00,87.99,88.02,87.99,88.01,35000.0,37.9761,37.9891,37.9761,37.9848,35000.0
2010-08-10 14:10:00,88.01,88.18,88.0,88.11,23700.0,37.9848,38.0581,37.9805,38.0279,23700.0
2010-08-10 14:20:00,88.13,88.15,88.07,88.11,43000.0,38.0366,38.0452,38.0107,38.0279,43000.0
2010-08-10 14:30:00,88.11,88.2,88.11,88.18,22600.0,38.0279,38.0668,38.0279,38.0581,22600.0
2010-08-10 14:40:00,88.18,88.2,88.13,88.2,26700.0,38.0581,38.0668,38.0366,38.0668,26700.0
2010-08-10 14:50:00,88.22,88.25,88.15,88.21,47500.0,38.0754,38.0884,38.0452,38.0711,47500.0
2010-08-10 15:00:00,88.21,88.25,88.14,88.18,33300.0,38.0711,38.0884,38.0409,38.0581,33300.0
2010-08-10 15:10:00,88.18,88.18,88.15,88.18,29400.0,38.0581,38.0581,38.0452,38.0581,29400.0
2010-08-10 15:20:00,88.18,88.28,88.17,88.22,403000.0,38.0581,38.1013,38.0538,38.0754,403000.0
2010-08-10 15:30:00,88.21,88.25,88.19,88.23,32300.0,38.0711,38.0884,38.0625,38.0797,32300.0
2010-08-10 15:40:00,88.25,88.26,88.21,88.23,28600.0,38.0884,38.0927,38.0711,38.0797,28600.0
2010-08-10 15:50:00,88.24,88.27,88.16,88.23,53600.0,38.084,38.097,38.0495,38.0797,53600.0
2010-08-11 09:30:00,87.59,87.7,87.11,87.25,90900.0,37.8035,37.851,37.5963,37.6568,90900.0
2010-08-11 09:40:00,87.28,87.34,87.19,87.34,43400.0,37.6697,37.6956,37.6309,37.6956,43400.0
2010-08-11 09:50:00,87.34,87.5,87.33,87.35,25800.0,37.6956,37.7647,37.6913,37.6999,25800.0
2010-08-11 10:00:00,87.47,87.49,87.44,87.45,20900.0,37.7517,37.7603,37.7388,37.7431,20900.0
2010-08-11 10:10:00,87.45,87.46,87.28,87.28,32000.0,37.7431,37.7474,37.6697,37.6697,32000.0
2010-08-11 10:20:00,87.3,87.4,87.28,87.38,21600.0,37.6783,37.7215,37.6697,37.7129,21600.0
2010-08-11 10:30:00,87.38,87.41,87.34,87.35,16000.0,37.7129,37.7258,37.6956,37.6999,16000.0
2010-08-11 10:40:00,87.36,87.37,87.3,87.31,22400.0,37.7042,37.7085,37.6783,37.6827,22400.0
2010-08-11 10:50:00,87.32,87.32,87.29,87.3,14800.0,37.687,37.687,37.674,37.6783,14800.0
2010-08-11 11:00:00,87.3,87.31,87.19,87.19,47600.0,37.6783,37.6827,37.6309,37.6309,47600.0
2010-08-11 11:10:00,87.2,87.22,87.0,87.0,51200.0,37.6352,37.6438,37.5489,37.5489,51200.0
2010-08-11 11:20:00,87.0,87.16,86.9,87.08,57500.0,37.5489,37.6179,37.5057,37.5834,57500.0
2010-08-11 11:30:00,87.08,87.17,87.05,87.17,27500.0,37.5834,37.6222,37.5704,37.6222,27500.0
2010-08-11 11:40:00,87.17,87.19,87.08,87.1,16100.0,37.6222,37.6309,37.5834,37.592,16100.0
2010-08-11 11:50:00,87.1,87.12,86.97,86.99,30000.0,37.592,37.6006,37.5359,37.5445,30000.0
2010-08-11 12:00:00,87.02,87.02,86.97,87.01,6800.0,37.5575,37.5575,37.5359,37.5532,6800.0
2010-08-11 12:10:00,87.02,87.08,87.01,87.03,14500.0,37.5575,37.5834,37.5532,37.5618,14500.0
2010-08-11 12:20:00,87.01,87.06,86.97,87.06,40100.0,37.5532,37.5748,37.5359,37.5748,40100.0
2010-08-11 12:30:00,87.04,87.08,87.02,87.06,32000.0,37.5661,37.5834,37.5575,37.5748,32000.0
2010-08-11 12:40:00,87.05,87.08,87.05,87.05,17500.0,37.5704,37.5834,37.5704,37.5704,17500.0
2010-08-11 12:50:00,87.07,87.1,87.0,87.07,128100.0,37.5791,37.592,37.5489,37.5791,128100.0
2010-08-11 13:00:00,87.06,87.11,87.06,87.11,61600.0,37.5748,37.5963,37.5748,37.5963,61600.0
2010-08-11 13:10:00,87.09,87.11,87.07,87.11,32500.0,37.5877,37.5963,37.5791,37.5963,32500.0
2010-08-11 13:20:00,87.11,87.11,87.07,87.08,30200.0,37.5963,37.5963,37.5791,37.5834,30200.0
2010-08-11 13:30:00,87.09,87.12,87.08,87.11,94200.0,37.5877,37.6006,37.5834,37.5963,94200.0
2010-08-11 13:40:00,87.11,87.12,87.1,87.1,34400.0,37.5963,37.6006,37.592,37.592,34400.0
2010-08-11 13:50:00,87.1,87.11,87.08,87.11,38200.0,37.592,37.5963,37.5834,37.5963,38200.0
2010-08-11 14:00:00,87.09,87.13,87.09,87.1,39400.0,37.5877,37.605,37.5877,37.592,39400.0
2010-08-11 14:10:00,87.11,87.11,87.07,87.11,20400.0,37.5963,37.5963,37.5791,37.5963,20400.0
2010-08-11 14:20:00,87.12,87.19,87.1,87.18,39800.0,37.6006,37.6309,37.592,37.6265,39800.0
2010-08-11 14:30:00,87.18,87.23,87.18,87.23,23500.0,37.6265,37.6481,37.6265,37.6481,23500.0
2010-08-11 14:40:00,87.22,87.24,87.19,87.22,22100.0,37.6438,37.6524,37.6309,37.6438,22100.0
2010-08-11 14:50:00,87.21,87.29,87.18,87.23,88400.0,37.6395,37.674,37.6265,37.6481,88400.0
2010-08-11 15:00:00,87.23,87.27,87.23,87.25,12600.0,37.6481,37.6654,37.6481,37.6568,12600.0
2010-08-11 15:10:00,87.25,87.25,87.19,87.2,18300.0,37.6568,37.6568,37.6309,37.6352,18300.0
2010-08-11 15:20:00,87.2,87.28,87.18,87.27,20900.0,37.6352,37.6697,37.6265,37.6654,20900.0
2010-08-11 15:30:00,87.26,87.28,87.21,87.24,31100.0,37.6611,37.6697,37.6395,37.6524,31100.0
2010-08-11 15:40:00,87.24,87.24,87.16,87.19,47900.0,37.6524,37.6524,37.6179,37.6309,47900.0
2010-08-11 15:50:00,87.18,87.23,87.07,87.07,83800.0,37.6265,37.6481,37.5791,37.5791,83800.0
2010-08-12 09:30:00,86.65,86.75,86.2,86.5,165000.0,37.3978,37.441,37.2036,37.3331,165000.0
2010-08-12 09:40:00,86.5,86.6,86.48,86.58,27400.0,37.3331,37.3762,37.3244,37.3676,27400.0
2010-08-12 09:50:00,86.58,86.58,86.48,86.54,88200.0,37.3676,37.3676,37.3244,37.3503,88200.0
2010-08-12 10:00:00,86.54,86.56,86.5,86.55,18900.0,37.3503,37.359,37.3331,37.3546,18900.0
2010-08-12 10:10:00,86.54,86.64,86.54,86.57,21700.0,37.3503,37.3935,37.3503,37.3633,21700.0
2010-08-12 10:20:00,86.58,86.66,86.57,86.61,44400.0,37.3676,37.4021,37.3633,37.3805,44400.0
2010-08-12 10:30:00,86.6,86.6,86.54,86.56,51000.0,37.3762,37.3762,37.3503,37.359,51000.0
2010-08-12 10:40:00,86.57,86.7,86.56,86.7,23800.0,37.3633,37.4194,37.359,37.4194,23800.0
2010-08-12 10:50:00,86.71,86.71,86.67,86.68,12600.0,37.4237,37.4237,37.4064,37.4107,12600.0
2010-08-12 11:00:00,86.68,86.7,86.65,86.65,19800.0,37.4107,37.4194,37.3978,37.3978,19800.0
2010-08-12 11:10:00,86.64,86.7,86.63,86.69,6600.0,37.3935,37.4194,37.3892,37.4151,6600.0
2010-08-12 11:20:00,86.69,86.86,86.68,86.86,124600.0,37.4151,37.4884,37.4107,37.4884,124600.0
2010-08-12 11:30:00,86.83,86.86,86.78,86.84,9000.0,37.4755,37.4884,37.4539,37.4798,9000.0
2010-08-12 11:40:00,86.85,86.87,86.83,86.85,15000.0,37.4841,37.4927,37.4755,37.4841,15000.0
2010-08-12 11:50:00,86.85,87.14,86.85,87.09,18000.0,37.4841,37.6093,37.4841,37.5877,18000.0
2010-08-12 12:00:00,87.08,87.08,86.97,87.02,19000.0,37.5834,37.5834,37.5359,37.5575,19000.0
2010-08-12 12:10:00,87.02,87.04,86.98,87.02,4900.0,37.5575,37.5661,37.5402,37.5575,4900.0
2010-08-12 12:20:00,87.01,87.07,87.0,87.05,4100.0,37.5532,37.5791,37.5489,37.5704,4100.0
2010-08-12 12:30:00,87.06,87.07,86.97,87.0,17000.0,37.5748,37.5791,37.5359,37.5489,17000.0
2010-08-12 12:40:00,86.96,87.0,86.96,86.98,6500.0,37.5316,37.5489,37.5316,37.5402,6500.0
2010-08-12 12:50:00,87.0,87.06,86.98,87.06,6000.0,37.5489,37.5748,37.5402,37.5748,6000.0
2010-08-12 13:00:00,87.08,87.08,87.0,87.05,99000.0,37.5834,37.5834,37.5489,37.5704,99000.0
2010-08-12 13:10:00,87.04,87.07,87.0,87.07,6200.0,37.5661,37.5791,37.5489,37.5791,6200.0
2010-08-12 13:20:00,87.06,87.07,87.0,87.03,10100.0,37.5748,37.5791,37.5489,37.5618,10100.0
2010-08-12 13:30:00,87.04,87.04,87.01,87.01,2100.0,37.5661,37.5661,37.5532,37.5532,2100.0
2010-08-12 13:40:00,87.03,87.03,86.96,86.96,5300.0,37.5618,37.5618,37.5316,37.5316,5300.0
2010-08-12 13:50:00,86.95,87.0,86.95,87.0,6000.0,37.5273,37.5489,37.5273,37.5489,6000.0
2010-08-12 14:00:00,87.0,87.03,86.95,87.02,5600.0,37.5489,37.5618,37.5273,37.5575,5600.0
2010-08-12 14:10:00,87.03,87.03,86.99,87.01,5500.0,37.5618,37.5618,37.5445,37.5532,5500.0
2010-08-12 14:20:00,87.0,87.02,86.9,86.93,21100.0,37.5489,37.5575,37.5057,37.5186,21100.0
2010-08-12 14:30:00,86.95,86.95,86.83,86.87,39300.0,37.5273,37.5273,37.4755,37.4927,39300.0
2010-08-12 14:40:00,86.84,86.87,86.79,86.86,31600.0,37.4798,37.4927,37.4582,37.4884,31600.0
2010-08-12 14:50:00,86.86,86.93,86.84,86.9,4400.0,37.4884,37.5186,37.4798,37.5057,4400.0
2010-08-12 15:00:00,86.89,86.93,86.85,86.85,11900.0,37.5014,37.5186,37.4841,37.4841,11900.0
2010-08-12 15:10:00,86.87,86.91,86.85,86.88,15500.0,37.4927,37.51,37.4841,37.4971,15500.0
2010-08-12 15:20:00,86.88,86.91,86.85,86.89,27200.0,37.4971,37.51,37.4841,37.5014,27200.0
2010-08-12 15:30:00,86.89,86.95,86.87,86.89,38300.0,37.5014,37.5273,37.4927,37.5014,38300.0
2010-08-12 15:40:00,86.87,86.88,86.8,86.82,75000.0,37.4927,37.4971,37.4625,37.4712,75000.0
2010-08-12 15:50:00,86.8,86.85,86.72,86.77,65100.0,37.4625,37.4841,37.428,37.4496,65100.0
2010-08-13 09:30:00,86.97,87.04,86.65,86.98,23300.0,37.5359,37.5661,37.3978,37.5402,23300.0
2010-08-13 09:40:00,86.98,86.98,86.95,86.98,8000.0,37.5402,37.5402,37.5273,37.5402,8000.0
2010-08-13 09:50:00,86.97,87.12,86.97,87.12,15500.0,37.5359,37.6006,37.5359,37.6006,15500.0
2010-08-13 10:00:00,87.12,87.12,87.08,87.12,16800.0,37.6006,37.6006,37.5834,37.6006,16800.0
2010-08-13 10:10:00,87.12,87.12,87.09,87.09,17000.0,37.6006,37.6006,37.5877,37.5877,17000.0
2010-08-13 10:20:00,87.09,87.1,87.03,87.1,24600.0,37.5877,37.592,37.5618,37.592,24600.0
2010-08-13 10:30:00,87.09,87.12,87.08,87.12,16700.0,37.5877,37.6006,37.5834,37.6006,16700.0
2010-08-13 10:40:00,87.12,87.14,87.1,87.11,13000.0,37.6006,37.6093,37.592,37.5963,13000.0
2010-08-13 10:50:00,87.1,87.11,87.09,87.11,7900.0,37.592,37.5963,37.5877,37.5963,7900.0
2010-08-13 11:00:00,87.1,87.13,87.08,87.13,22500.0,37.592,37.605,37.5834,37.605,22500.0
2010-08-13 11:10:00,87.13,87.18,87.13,87.18,15100.0,37.605,37.6265,37.605,37.6265,15100.0
2010-08-13 11:20:00,87.17,87.18,87.12,87.15,8000.0,37.6222,37.6265,37.6006,37.6136,8000.0
2010-08-13 11:30:00,87.14,87.16,87.07,87.09,9000.0,37.6093,37.6179,37.5791,37.5877,9000.0
2010-08-13 11:40:00,87.09,87.09,87.05,87.08,9900.0,37.5877,37.5877,37.5704,37.5834,9900.0
2010-08-13 11:50:00,87.08,87.1,87.05,87.1,9500.0,37.5834,37.592,37.5704,37.592,9500.0
2010-08-13 12:00:00,87.1,87.12,87.08,87.12,11100.0,37.592,37.6006,37.5834,37.6006,11100.0
2010-08-13 12:10:00,87.12,87.16,87.1,87.16,24300.0,37.6006,37.6179,37.592,37.6179,24300.0
2010-08-13 12:20:00,87.16,87.18,87.14,87.18,14800.0,37.6179,37.6265,37.6093,37.6265,14800.0
2010-08-13 12:30:00,87.18,87.21,87.17,87.21,12300.0,37.6265,37.6395,37.6222,37.6395,12300.0
2010-08-13 12:40:00,87.2,87.22,87.19,87.22,6800.0,37.6352,37.6438,37.6309,37.6438,6800.0
2010-08-13 12:50:00,87.21,87.22,87.21,87.22,8900.0,37.6395,37.6438,37.6395,37.6438,8900.0
2010-08-13 13:00:00,87.22,87.22,87.21,87.22,8900.0,37.6438,37.6438,37.6395,37.6438,8900.0
2010-08-13 13:10:00,87.22,87.22,87.21,87.22,24900.0,37.6438,37.6438,37.6395,37.6438,24900.0
2010-08-13 13:20:00,87.22,87.22,87.21,87.22,28000.0,37.6438,37.6438,37.6395,37.6438,28000.0
2010-08-13 13:30:00,87.22,87.25,87.21,87.25,12500.0,37.6438,37.6568,37.6395,37.6568,12500.0
2010-08-13 13:40:00,87.25,87.33,87.25,87.32,53500.0,37.6568,37.6913,37.6568,37.687,53500.0
2010-08-13 13:50:00,87.32,87.32,87.27,87.27,17400.0,37.687,37.687,37.6654,37.6654,17400.0
2010-08-13 14:00:00,87.28,87.32,87.28,87.31,36800.0,37.6697,37.687,37.6697,37.6827,36800.0
2010-08-13 14:10:00,87.31,87.33,87.29,87.3,17700.0,37.6827,37.6913,37.674,37.6783,17700.0
2010-08-13 14:20:00,87.3,87.33,87.26,87.28,25400.0,37.6783,37.6913,37.6611,37.6697,25400.0
2010-08-13 14:30:00,87.29,87.29,87.24,87.24,7500.0,37.674,37.674,37.6524,37.6524,7500.0
2010-08-13 14:40:00,87.25,87.27,87.24,87.26,24000.0,37.6568,37.6654,37.6524,37.6611,24000.0
2010-08-13 14:50:00,87.25,87.28,87.25,87.28,6000.0,37.6568,37.6697,37.6568,37.6697,6000.0
2010-08-13 15:00:00,87.28,87.31,87.27,87.28,25900.0,37.6697,37.6827,37.6654,37.6697,25900.0
2010-08-13 15:10:00,87.28,87.28,87.27,87.28,33300.0,37.6697,37.6697,37.6654,37.6697,33300.0
2010-08-13 15:20:00,87.28,87.28,87.27,87.28,14200.0,37.6697,37.6697,37.6654,37.6697,14200.0
2010-08-13 15:30:00,87.28,87.3,87.26,87.26,29700.0,37.6697,37.6783,37.6611,37.6611,29700.0
2010-08-13 15:40:00,87.26,87.28,87.16,87.18,30900.0,37.6611,37.6697,37.6179,37.6265,30900.0
2010-08-13 15:50:00,87.19,87.23,87.11,87.16,33800.0,37.6309,37.6481,37.5963,37.6179,33800.0
2010-08-16 09:30:00,86.99,87.25,86.99,87.06,53600.0,37.5445,37.6568,37.5445,37.5748,53600.0
2010-08-16 09:40:00,87.1,87.11,87.06,87.08,14300.0,37.592,37.5963,37.5748,37.5834,14300.0
2010-08-16 09:50:00,87.1,87.13,87.04,87.08,11800.0,37.592,37.605,37.5661,37.5834,11800.0
2010-08-16 10:00:00,87.09,87.12,87.0,87.06,23400.0,37.5877,37.6006,37.5489,37.5748,23400.0
2010-08-16 10:10:00,87.08,87.13,87.02,87.08,41800.0,37.5834,37.605,37.5575,37.5834,41800.0
2010-08-16 10:20:00,87.08,87.13,87.05,87.12,39400.0,37.5834,37.605,37.5704,37.6006,39400.0
2010-08-16 10:30:00,87.12,87.12,87.03,87.03,21200.0,37.6006,37.6006,37.5618,37.5618,21200.0
2010-08-16 10:40:00,87.04,87.05,87.01,87.04,36100.0,37.5661,37.5704,37.5532,37.5661,36100.0
2010-08-16 10:50:00,87.04,87.04,86.98,86.98,26100.0,37.5661,37.5661,37.5402,37.5402,26100.0
2010-08-16 11:00:00,86.99,87.02,86.98,87.0,34200.0,37.5445,37.5575,37.5402,37.5489,34200.0
2010-08-16 11:10:00,87.01,87.01,86.99,87.0,16100.0,37.5532,37.5532,37.5445,37.5489,16100.0
2010-08-16 11:20:00,87.01,87.1,86.99,87.09,40700.0,37.5532,37.592,37.5445,37.5877,40700.0
2010-08-16 11:30:00,87.09,87.19,87.08,87.16,15600.0,37.5877,37.6309,37.5834,37.6179,15600.0
2010-08-16 11:40:00,87.16,87.23,87.15,87.22,33800.0,37.6179,37.6481,37.6136,37.6438,33800.0
2010-08-16 11:50:00,87.22,87.25,87.21,87.24,10400.0,37.6438,37.6568,37.6395,37.6524,10400.0
2010-08-16 12:00:00,87.25,87.25,87.21,87.22,5600.0,37.6568,37.6568,37.6395,37.6438,5600.0
2010-08-16 12:10:00,87.22,87.24,87.21,87.21,15600.0,37.6438,37.6524,37.6395,37.6395,15600.0
2010-08-16 12:20:00,87.22,87.25,87.21,87.25,20000.0,37.6438,37.6568,37.6395,37.6568,20000.0
2010-08-16 12:30:00,87.25,87.27,87.24,87.25,15500.0,37.6568,37.6654,37.6524,37.6568,15500.0
2010-08-16 12:40:00,87.25,87.27,87.25,87.25,10500.0,37.6568,37.6654,37.6568,37.6568,10500.0
2010-08-16 12:50:00,87.25,87.3,87.25,87.3,9700.0,37.6568,37.6783,37.6568,37.6783,9700.0
2010-08-16 13:00:00,87.3,87.45,87.28,87.43,66000.0,37.6783,37.7431,37.6697,37.7344,66000.0
2010-08-16 13:10:00,87.42,87.45,87.4,87.45,11300.0,37.7301,37.7431,37.7215,37.7431,11300.0
2010-08-16 13:20:00,87.45,87.47,87.44,87.46,6900.0,37.7431,37.7517,37.7388,37.7474,6900.0
2010-08-16 13:30:00,87.46,87.46,87.45,87.46,7400.0,37.7474,37.7474,37.7431,37.7474,7400.0
2010-08-16 13:40:00,87.46,87.46,87.45,87.46,8300.0,37.7474,37.7474,37.7431,37.7474,8300.0
2010-08-16 13:50:00,87.46,87.46,87.33,87.33,78800.0,37.7474,37.7474,37.6913,37.6913,78800.0
2010-08-16 14:00:00,87.34,87.35,87.3,87.31,14200.0,37.6956,37.6999,37.6783,37.6827,14200.0
2010-08-16 14:10:00,87.31,87.4,87.3,87.4,19000.0,37.6827,37.7215,37.6783,37.7215,19000.0
2010-08-16 14:20:00,87.39,87.41,87.35,87.35,13900.0,37.7172,37.7258,37.6999,37.6999,13900.0
2010-08-16 14:30:00,87.35,87.38,87.34,87.37,6900.0,37.6999,37.7129,37.6956,37.7085,6900.0
2010-08-16 14:40:00,87.37,87.37,87.34,87.35,19700.0,37.7085,37.7085,37.6956,37.6999,19700.0
2010-08-16 14:50:00,87.34,87.35,87.31,87.35,21800.0,37.6956,37.6999,37.6827,37.6999,21800.0
2010-08-16 15:00:00,87.35,87.35,87.34,87.35,3300.0,37.6999,37.6999,37.6956,37.6999,3300.0
2010-08-16 15:10:00,87.35,87.35,87.31,87.34,45300.0,37.6999,37.6999,37.6827,37.6956,45300.0
2010-08-16 15:20:00,87.34,87.34,87.3,87.31,39700.0,37.6956,37.6956,37.6783,37.6827,39700.0
2010-08-16 15:30:00,87.32,87.32,87.22,87.28,41500.0,37.687,37.687,37.6438,37.6697,41500.0
2010-08-16 15:40:00,87.29,87.29,87.05,87.24,35600.0,37.674,37.674,37.5704,37.6524,35600.0
2010-08-16 15:50:00,87.24,87.31,87.17,87.24,41900.0,37.6524,37.6827,37.6222,37.6524,41900.0
2010-08-17 09:30:00,87.55,87.61,87.5,87.52,27700.0,37.7862,37.8121,37.7647,37.7733,27700.0
2010-08-17 09:40:00,87.52,87.52,87.47,87.51,7800.0,37.7733,37.7733,37.7517,37.769,7800.0
2010-08-17 09:50:00,87.5,87.56,87.5,87.54,15600.0,37.7647,37.7905,37.7647,37.7819,15600.0
2010-08-17 10:00:00,87.54,87.58,87.51,87.53,13900.0,37.7819,37.7992,37.769,37.7776,13900.0
2010-08-17 10:10:00,87.53,87.56,87.51,87.53,9100.0,37.7776,37.7905,37.769,37.7776,9100.0
2010-08-17 10:20:00,87.54,87.58,87.51,87.53,20300.0,37.7819,37.7992,37.769,37.7776,20300.0
2010-08-17 10:30:00,87.53,87.53,87.49,87.52,9200.0,37.7776,37.7776,37.7603,37.7733,9200.0
2010-08-17 10:40:00,87.52,87.58,87.52,87.57,14300.0,37.7733,37.7992,37.7733,37.7949,14300.0
2010-08-17 10:50:00,87.58,87.61,87.57,87.6,6600.0,37.7992,37.8121,37.7949,37.8078,6600.0
2010-08-17 11:00:00,87.6,87.62,87.59,87.61,13100.0,37.8078,37.8164,37.8035,37.8121,13100.0
2010-08-17 11:10:00,87.61,87.7,87.61,87.66,29900.0,37.8121,37.851,37.8121,37.8337,29900.0
2010-08-17 11:20:00,87.68,87.69,87.65,87.67,18100.0,37.8423,37.8467,37.8294,37.838,18100.0
2010-08-17 11:30:00,87.67,87.7,87.65,87.7,6500.0,37.838,37.851,37.8294,37.851,6500.0
2010-08-17 11:40:00,87.7,87.75,87.7,87.75,7600.0,37.851,37.8726,37.851,37.8726,7600.0
2010-08-17 11:50:00,87.74,87.75,87.68,87.68,26800.0,37.8682,37.8726,37.8423,37.8423,26800.0
2010-08-17 12:00:00,87.7,87.77,87.69,87.77,15400.0,37.851,37.8812,37.8467,37.8812,15400.0
2010-08-17 12:10:00,87.76,87.78,87.73,87.77,18600.0,37.8769,37.8855,37.8639,37.8812,18600.0
2010-08-17 12:20:00,87.76,87.77,87.72,87.76,8000.0,37.8769,37.8812,37.8596,37.8769,8000.0
2010-08-17 12:30:00,87.75,87.78,87.74,87.76,17800.0,37.8726,37.8855,37.8682,37.8769,17800.0
2010-08-17 12:40:00,87.77,87.77,87.75,87.76,4900.0,37.8812,37.8812,37.8726,37.8769,4900.0
2010-08-17 12:50:00,87.76,87.77,87.74,87.75,7600.0,37.8769,37.8812,37.8682,37.8726,7600.0
2010-08-17 13:00:00,87.74,87.74,87.66,87.69,13800.0,37.8682,37.8682,37.8337,37.8467,13800.0
2010-08-17 13:10:00,87.72,87.73,87.69,87.7,23100.0,37.8596,37.8639,37.8467,37.851,23100.0
2010-08-17 13:20:00,87.68,87.72,87.68,87.72,12500.0,37.8423,37.8596,37.8423,37.8596,12500.0
2010-08-17 13:30:00,87.72,87.72,87.71,87.72,5900.0,37.8596,37.8596,37.8553,37.8596,5900.0
2010-08-17 13:40:00,87.72,87.74,87.66,87.74,25100.0,37.8596,37.8682,37.8337,37.8682,25100.0
2010-08-17 13:50:00,87.74,87.74,87.73,87.74,7600.0,37.8682,37.8682,37.8639,37.8682,7600.0
2010-08-17 14:00:00,87.74,87.74,87.7,87.71,25900.0,37.8682,37.8682,37.851,37.8553,25900.0
2010-08-17 14:10:00,87.71,87.71,87.67,87.71,30400.0,37.8553,37.8553,37.838,37.8553,30400.0
2010-08-17 14:20:00,87.7,87.71,87.68,87.7,7900.0,37.851,37.8553,37.8423,37.851,7900.0
2010-08-17 14:30:00,87.7,87.71,87.59,87.68,81000.0,37.851,37.8553,37.8035,37.8423,81000.0
2010-08-17 14:40:00,87.68,87.68,87.65,87.67,12100.0,37.8423,37.8423,37.8294,37.838,12100.0
2010-08-17 14:50:00,87.67,87.7,87.66,87.69,17900.0,37.838,37.851,37.8337,37.8467,17900.0
2010-08-17 15:00:00,87.69,87.69,87.59,87.6,20800.0,37.8467,37.8467,37.8035,37.8078,20800.0
2010-08-17 15:10:00,87.6,87.65,87.58,87.62,7400.0,37.8078,37.8294,37.7992,37.8164,7400.0
2010-08-17 15:20:00,87.62,87.66,87.61,87.61,21100.0,37.8164,37.8337,37.8121,37.8121,21100.0
2010-08-17 15:30:00,87.6,87.64,87.58,87.59,25900.0,37.8078,37.8251,37.7992,37.8035,25900.0
2010-08-17 15:40:00,87.59,87.6,87.54,87.55,35500.0,37.8035,37.8078,37.7819,37.7862,35500.0
2010-08-17 15:50:00,87.55,87.63,87.5,87.5,83800.0,37.7862,37.8208,37.7647,37.7647,83800.0
2010-08-18 09:30:00,87.6,87.68,87.55,87.63,12200.0,37.8078,37.8423,37.7862,37.8208,12200.0
2010-08-18 09:40:00,87.62,87.63,87.55,87.56,26700.0,37.8164,37.8208,37.7862,37.7905,26700.0
2010-08-18 09:50:00,87.55,87.58,87.55,87.58,16900.0,37.7862,37.7992,37.7862,37.7992,16900.0
2010-08-18 10:00:00,87.56,87.61,87.53,87.54,24700.0,37.7905,37.8121,37.7776,37.7819,24700.0
2010-08-18 10:10:00,87.56,87.56,87.54,87.55,5600.0,37.7905,37.7905,37.7819,37.7862,5600.0
2010-08-18 10:20:00,87.56,87.57,87.5,87.52,8800.0,37.7905,37.7949,37.7647,37.7733,8800.0
2010-08-18 10:30:00,87.52,87.59,87.52,87.59,7200.0,37.7733,37.8035,37.7733,37.8035,7200.0
2010-08-18 10:40:00,87.57,87.6,87.51,87.53,7800.0,37.7949,37.8078,37.769,37.7776,7800.0
2010-08-18 10:50:00,87.54,87.57,87.53,87.57,6700.0,37.7819,37.7949,37.7776,37.7949,6700.0
2010-08-18 11:00:00,87.57,87.61,87.57,87.59,5600.0,37.7949,37.8121,37.7949,37.8035,5600.0
2010-08-18 11:10:00,87.59,87.64,87.58,87.58,12300.0,37.8035,37.8251,37.7992,37.7992,12300.0
2010-08-18 11:20:00,87.59,87.63,87.59,87.63,9300.0,37.8035,37.8208,37.8035,37.8208,9300.0
2010-08-18 11:30:00,87.63,87.64,87.57,87.57,7200.0,37.8208,37.8251,37.7949,37.7949,7200.0
2010-08-18 11:40:00,87.58,87.64,87.58,87.63,14100.0,37.7992,37.8251,37.7992,37.8208,14100.0
2010-08-18 11:50:00,87.64,87.74,87.63,87.68,34200.0,37.8251,37.8682,37.8208,37.8423,34200.0
2010-08-18 12:00:00,87.69,87.71,87.65,87.65,6000.0,37.8467,37.8553,37.8294,37.8294,6000.0
2010-08-18 12:10:00,87.65,87.69,87.65,87.67,13700.0,37.8294,37.8467,37.8294,37.838,13700.0
2010-08-18 12:20:00,87.65,87.69,87.65,87.67,5200.0,37.8294,37.8467,37.8294,37.838,5200.0
2010-08-18 12:30:00,87.67,87.67,87.61,87.61,15400.0,37.838,37.838,37.8121,37.8121,15400.0
2010-08-18 12:40:00,87.61,87.67,87.6,87.66,8500.0,37.8121,37.838,37.8078,37.8337,8500.0
2010-08-18 12:50:00,87.66,87.73,87.66,87.72,8700.0,37.8337,37.8639,37.8337,37.8596,8700.0
2010-08-18 13:00:00,87.73,87.75,87.67,87.7,20700.0,37.8639,37.8726,37.838,37.851,20700.0
2010-08-18 13:10:00,87.71,87.75,87.7,87.73,10200.0,37.8553,37.8726,37.851,37.8639,10200.0
2010-08-18 13:20:00,87.74,87.75,87.73,87.74,12500.0,37.8682,37.8726,37.8639,37.8682,12500.0
2010-08-18 13:30:00,87.74,87.75,87.73,87.75,19500.0,37.8682,37.8726,37.8639,37.8726,19500.0
2010-08-18 13:40:00,87.75,87.75,87.73,87.74,7500.0,37.8726,37.8726,37.8639,37.8682,7500.0
2010-08-18 13:50:00,87.76,87.76,87.7,87.73,44100.0,37.8769,37.8769,37.851,37.8639,44100.0
2010-08-18 14:00:00,87.74,87.75,87.72,87.72,6400.0,37.8682,37.8726,37.8596,37.8596,6400.0
2010-08-18 14:10:00,87.73,87.73,87.68,87.68,22000.0,37.8639,37.8639,37.8423,37.8423,22000.0
2010-08-18 14:20:00,87.68,87.74,87.67,87.72,29600.0,37.8423,37.8682,37.838,37.8596,29600.0
2010-08-18 14:30:00,87.71,87.73,87.61,87.63,11100.0,37.8553,37.8639,37.8121,37.8208,11100.0
2010-08-18 14:40:00,87.6,87.67,87.6,87.65,11700.0,37.8078,37.838,37.8078,37.8294,11700.0
2010-08-18 14:50:00,87.66,87.66,87.63,87.66,6300.0,37.8337,37.8337,37.8208,37.8337,6300.0
2010-08-18 15:00:00,87.66,87.66,87.62,87.62,7800.0,37.8337,37.8337,37.8164,37.8164,7800.0
2010-08-18 15:10:00,87.61,87.65,87.58,87.65,42800.0,37.8121,37.8294,37.7992,37.8294,42800.0
2010-08-18 15:20:00,87.65,87.71,87.65,87.71,34700.0,37.8294,37.8553,37.8294,37.8553,34700.0
2010-08-18 15:30:00,87.71,87.74,87.69,87.74,32800.0,37.8553,37.8682,37.8467,37.8682,32800.0
2010-08-18 15:40:00,87.74,87.76,87.73,87.73,64800.0,37.8682,37.8769,37.8639,37.8639,64800.0
2010-08-18 15:50:00,87.74,87.76,87.63,87.67,52200.0,37.8682,37.8769,37.8208,37.838,52200.0
2010-08-19 09:30:00,87.7,87.81,87.66,87.73,74000.0,37.851,37.8984,37.8337,37.8639,74000.0
2010-08-19 09:40:00,87.72,87.74,87.67,87.71,115400.0,37.8596,37.8682,37.838,37.8553,115400.0
2010-08-19 09:50:00,87.7,87.74,87.67,87.67,63800.0,37.851,37.8682,37.838,37.838,63800.0
2010-08-19 10:00:00,87.66,87.69,87.48,87.48,71100.0,37.8337,37.8467,37.756,37.756,71100.0
2010-08-19 10:10:00,87.48,87.58,87.48,87.58,17100.0,37.756,37.7992,37.756,37.7992,17100.0
2010-08-19 10:20:00,87.59,87.59,87.44,87.45,12800.0,37.8035,37.8035,37.7388,37.7431,12800.0
2010-08-19 10:30:00,87.44,87.48,87.42,87.43,13400.0,37.7388,37.756,37.7301,37.7344,13400.0
2010-08-19 10:40:00,87.42,87.47,87.36,87.47,6900.0,37.7301,37.7517,37.7042,37.7517,6900.0
2010-08-19 10:50:00,87.46,87.46,87.4,87.45,5900.0,37.7474,37.7474,37.7215,37.7431,5900.0
2010-08-19 11:00:00,87.45,87.45,87.38,87.38,8400.0,37.7431,37.7431,37.7129,37.7129,8400.0
2010-08-19 11:10:00,87.37,87.45,87.37,87.42,16500.0,37.7085,37.7431,37.7085,37.7301,16500.0
2010-08-19 11:20:00,87.44,87.46,87.39,87.4,7700.0,37.7388,37.7474,37.7172,37.7215,7700.0
2010-08-19 11:30:00,87.39,87.45,87.28,87.29,39000.0,37.7172,37.7431,37.6697,37.674,39000.0
2010-08-19 11:40:00,87.29,87.39,87.29,87.34,29200.0,37.674,37.7172,37.674,37.6956,29200.0
2010-08-19 11:50:00,87.34,87.35,87.29,87.32,27600.0,37.6956,37.6999,37.674,37.687,27600.0
2010-08-19 12:00:00,87.34,87.37,87.32,87.37,15000.0,37.6956,37.7085,37.687,37.7085,15000.0
2010-08-19 12:10:00,87.36,87.39,87.31,87.39,6600.0,37.7042,37.7172,37.6827,37.7172,6600.0
2010-08-19 12:20:00,87.4,87.4,87.33,87.35,15800.0,37.7215,37.7215,37.6913,37.6999,15800.0
2010-08-19 12:30:00,87.34,87.37,87.33,87.35,8500.0,37.6956,37.7085,37.6913,37.6999,8500.0
2010-08-19 12:40:00,87.35,87.42,87.35,87.41,6400.0,37.6999,37.7301,37.6999,37.7258,6400.0
2010-08-19 12:50:00,87.39,87.42,87.35,87.38,8900.0,37.7172,37.7301,37.6999,37.7129,8900.0
2010-08-19 13:00:00,87.39,87.42,87.39,87.42,3900.0,37.7172,37.7301,37.7172,37.7301,3900.0
2010-08-19 13:10:00,87.41,87.45,87.41,87.45,5800.0,37.7258,37.7431,37.7258,37.7431,5800.0
2010-08-19 13:20:00,87.45,87.45,87.41,87.42,9700.0,37.7431,37.7431,37.7258,37.7301,9700.0
2010-08-19 13:30:00,87.42,87.45,87.41,87.42,15300.0,37.7301,37.7431,37.7258,37.7301,15300.0
2010-08-19 13:40:00,87.42,87.44,87.41,87.42,5100.0,37.7301,37.7388,37.7258,37.7301,5100.0
2010-08-19 13:50:00,87.42,87.45,87.41,87.41,10100.0,37.7301,37.7431,37.7258,37.7258,10100.0
2010-08-19 14:00:00,87.41,87.42,87.36,87.39,21100.0,37.7258,37.7301,37.7042,37.7172,21100.0
2010-08-19 14:10:00,87.39,87.43,87.39,87.41,8800.0,37.7172,37.7344,37.7172,37.7258,8800.0
2010-08-19 14:20:00,87.41,87.46,87.41,87.45,7900.0,37.7258,37.7474,37.7258,37.7431,7900.0
2010-08-19 14:30:00,87.47,87.52,87.42,87.47,20400.0,37.7517,37.7733,37.7301,37.7517,20400.0
2010-08-19 14:40:00,87.49,87.53,87.45,87.51,6200.0,37.7603,37.7776,37.7431,37.769,6200.0
2010-08-19 14:50:00,87.54,87.6,87.5,87.6,23100.0,37.7819,37.8078,37.7647,37.8078,23100.0
2010-08-19 15:00:00,87.59,87.6,87.55,87.58,16700.0,37.8035,37.8078,37.7862,37.7992,16700.0
2010-08-19 15:10:00,87.58,87.64,87.57,87.63,19900.0,37.7992,37.8251,37.7949,37.8208,19900.0
2010-08-19 15:20:00,87.63,87.65,87.58,87.59,17100.0,37.8208,37.8294,37.7992,37.8035,17100.0
2010-08-19 15:30:00,87.57,87.57,87.51,87.53,10900.0,37.7949,37.7949,37.769,37.7776,10900.0
2010-08-19 15:40:00,87.52,87.54,87.5,87.5,13300.0,37.7733,37.7819,37.7647,37.7647,13300.0
2010-08-19 15:50:00,87.5,87.66,87.45,87.54,61900.0,37.7647,37.8337,37.7431,37.7819,61900.0
2010-08-20 09:30:00,87.5,87.64,87.5,87.59,48600.0,37.7647,37.8251,37.7647,37.8035,48600.0
2010-08-20 09:40:00,87.58,87.59,87.5,87.5,38100.0,37.7992,37.8035,37.7647,37.7647,38100.0
2010-08-20 09:50:00,87.5,87.52,87.47,87.51,26700.0,37.7647,37.7733,37.7517,37.769,26700.0
2010-08-20 10:00:00,87.52,87.57,87.51,87.54,9800.0,37.7733,37.7949,37.769,37.7819,9800.0
2010-08-20 10:10:00,87.53,87.56,87.5,87.51,11000.0,37.7776,37.7905,37.7647,37.769,11000.0
2010-08-20 10:20:00,87.5,87.59,87.5,87.53,8900.0,37.7647,37.8035,37.7647,37.7776,8900.0
2010-08-20 10:30:00,87.53,87.58,87.5,87.51,16700.0,37.7776,37.7992,37.7647,37.769,16700.0
2010-08-20 10:40:00,87.51,87.53,87.51,87.51,4600.0,37.769,37.7776,37.769,37.769,4600.0
2010-08-20 10:50:00,87.51,87.51,87.46,87.5,9200.0,37.769,37.769,37.7474,37.7647,9200.0
2010-08-20 11:00:00,87.48,87.55,87.47,87.55,12100.0,37.756,37.7862,37.7517,37.7862,12100.0
2010-08-20 11:10:00,87.55,87.58,87.55,87.57,8100.0,37.7862,37.7992,37.7862,37.7949,8100.0
2010-08-20 11:20:00,87.57,87.57,87.54,87.56,7400.0,37.7949,37.7949,37.7819,37.7905,7400.0
2010-08-20 11:30:00,87.58,87.58,87.51,87.55,10700.0,37.7992,37.7992,37.769,37.7862,10700.0
2010-08-20 11:40:00,87.54,87.63,87.54,87.58,28700.0,37.7819,37.8208,37.7819,37.7992,28700.0
2010-08-20 11:50:00,87.58,87.58,87.5,87.52,14300.0,37.7992,37.7992,37.7647,37.7733,14300.0
2010-08-20 12:00:00,87.53,87.58,87.53,87.57,4300.0,37.7776,37.7992,37.7776,37.7949,4300.0
2010-08-20 12:10:00,87.58,87.58,87.54,87.55,22600.0,37.7992,37.7992,37.7819,37.7862,22600.0
2010-08-20 12:20:00,87.55,87.57,87.55,87.55,8400.0,37.7862,37.7949,37.7862,37.7862,8400.0
2010-08-20 12:30:00,87.56,87.57,87.55,87.57,3100.0,37.7905,37.7949,37.7862,37.7949,3100.0
2010-08-20 12:40:00,87.56,87.58,87.56,87.58,3800.0,37.7905,37.7992,37.7905,37.7992,3800.0
2010-08-20 12:50:00,87.58,87.63,87.58,87.62,7100.0,37.7992,37.8208,37.7992,37.8164,7100.0
2010-08-20 13:00:00,87.62,87.66,87.61,87.66,9500.0,37.8164,37.8337,37.8121,37.8337,9500.0
2010-08-20 13:10:00,87.68,87.68,87.64,87.65,3400.0,37.8423,37.8423,37.8251,37.8294,3400.0
2010-08-20 13:20:00,87.65,87.68,87.63,87.67,6400.0,37.8294,37.8423,37.8208,37.838,6400.0
2010-08-20 13:30:00,87.68,87.71,87.67,87.68,20400.0,37.8423,37.8553,37.838,37.8423,20400.0
2010-08-20 13:40:00,87.68,87.69,87.67,87.69,13200.0,37.8423,37.8467,37.838,37.8467,13200.0
2010-08-20 13:50:00,87.68,87.69,87.68,87.69,8300.0,37.8423,37.8467,37.8423,37.8467,8300.0
2010-08-20 14:00:00,87.69,87.69,87.68,87.69,16900.0,37.8467,37.8467,37.8423,37.8467,16900.0
2010-08-20 14:10:00,87.69,87.71,87.68,87.71,9600.0,37.8467,37.8553,37.8423,37.8553,9600.0
2010-08-20 14:20:00,87.71,87.71,87.7,87.7,5300.0,37.8553,37.8553,37.851,37.851,5300.0
2010-08-20 14:30:00,87.7,87.75,87.7,87.71,10800.0,37.851,37.8726,37.851,37.8553,10800.0
2010-08-20 14:40:00,87.72,87.77,87.71,87.75,15000.0,37.8596,37.8812,37.8553,37.8726,15000.0
2010-08-20 14:50:00,87.75,87.75,87.69,87.72,12900.0,37.8726,37.8726,37.8467,37.8596,12900.0
2010-08-20 15:00:00,87.71,87.72,87.69,87.71,11700.0,37.8553,37.8596,37.8467,37.8553,11700.0
2010-08-20 15:10:00,87.7,87.72,87.68,87.7,7600.0,37.851,37.8596,37.8423,37.851,7600.0
2010-08-20 15:20:00,87.71,87.72,87.69,87.71,2700.0,37.8553,37.8596,37.8467,37.8553,2700.0
2010-08-20 15:30:00,87.71,87.72,87.69,87.7,6300.0,37.8553,37.8596,37.8467,37.851,6300.0
2010-08-20 15:40:00,87.7,87.72,87.69,87.72,21800.0,37.851,37.8596,37.8467,37.8596,21800.0
2010-08-20 15:50:00,87.72,87.74,87.68,87.72,39100.0,37.8596,37.8682,37.8423,37.8596,39100.0
2010-08-23 09:30:00,87.8,87.81,87.71,87.74,27800.0,37.8941,37.8984,37.8553,37.8682,27800.0
2010-08-23 09:40:00,87.74,87.78,87.73,87.78,23100.0,37.8682,37.8855,37.8639,37.8855,23100.0
2010-08-23 09:50:00,87.77,87.78,87.69,87.71,12300.0,37.8812,37.8855,37.8467,37.8553,12300.0
2010-08-23 10:00:00,87.72,87.72,87.7,87.72,8200.0,37.8596,37.8596,37.851,37.8596,8200.0
2010-08-23 10:10:00,87.71,87.72,87.64,87.66,19300.0,37.8553,37.8596,37.8251,37.8337,19300.0
2010-08-23 10:20:00,87.65,87.72,87.61,87.71,14200.0,37.8294,37.8596,37.8121,37.8553,14200.0
2010-08-23 10:30:00,87.7,87.73,87.69,87.71,6500.0,37.851,37.8639,37.8467,37.8553,6500.0
2010-08-23 10:40:00,87.72,87.73,87.68,87.69,17400.0,37.8596,37.8639,37.8423,37.8467,17400.0
2010-08-23 10:50:00,87.69,87.69,87.65,87.67,25000.0,37.8467,37.8467,37.8294,37.838,25000.0
2010-08-23 11:00:00,87.67,87.67,87.6,87.61,21600.0,37.838,37.838,37.8078,37.8121,21600.0
2010-08-23 11:10:00,87.61,87.63,87.58,87.59,10000.0,37.8121,37.8208,37.7992,37.8035,10000.0
2010-08-23 11:20:00,87.59,87.62,87.57,87.59,8200.0,37.8035,37.8164,37.7949,37.8035,8200.0
2010-08-23 11:30:00,87.58,87.62,87.58,87.61,12100.0,37.7992,37.8164,37.7992,37.8121,12100.0
2010-08-23 11:40:00,87.61,87.66,87.59,87.65,21600.0,37.8121,37.8337,37.8035,37.8294,21600.0
2010-08-23 11:50:00,87.63,87.66,87.6,87.61,4100.0,37.8208,37.8337,37.8078,37.8121,4100.0
2010-08-23 12:00:00,87.61,87.68,87.61,87.68,21700.0,37.8121,37.8423,37.8121,37.8423,21700.0
2010-08-23 12:10:00,87.68,87.68,87.64,87.66,9200.0,37.8423,37.8423,37.8251,37.8337,9200.0
2010-08-23 12:20:00,87.65,87.66,87.63,87.66,5500.0,37.8294,37.8337,37.8208,37.8337,5500.0
2010-08-23 12:30:00,87.66,87.66,87.6,87.6,16100.0,37.8337,37.8337,37.8078,37.8078,16100.0
2010-08-23 12:40:00,87.63,87.65,87.62,87.65,1100.0,37.8208,37.8294,37.8164,37.8294,1100.0
2010-08-23 12:50:00,87.65,87.68,87.64,87.66,4800.0,37.8294,37.8423,37.8251,37.8337,4800.0
2010-08-23 13:00:00,87.66,87.67,87.66,87.66,10600.0,37.8337,37.838,37.8337,37.8337,10600.0
2010-08-23 13:10:00,87.67,87.68,87.66,87.67,10500.0,37.838,37.8423,37.8337,37.838,10500.0
2010-08-23 13:20:00,87.67,87.7,87.67,87.7,6100.0,37.838,37.851,37.838,37.851,6100.0
2010-08-23 13:30:00,87.7,87.7,87.66,87.66,15400.0,37.851,37.851,37.8337,37.8337,15400.0
2010-08-23 13:40:00,87.66,87.68,87.66,87.68,5600.0,37.8337,37.8423,37.8337,37.8423,5600.0
2010-08-23 13:50:00,87.68,87.69,87.66,87.69,11300.0,37.8423,37.8467,37.8337,37.8467,11300.0
2010-08-23 14:00:00,87.68,87.71,87.67,87.71,10000.0,37.8423,37.8553,37.838,37.8553,10000.0
2010-08-23 14:10:00,87.71,87.75,87.69,87.7,10100.0,37.8553,37.8726,37.8467,37.851,10100.0
2010-08-23 14:20:00,87.71,87.74,87.7,87.72,9500.0,37.8553,37.8682,37.851,37.8596,9500.0
2010-08-23 14:30:00,87.72,87.76,87.72,87.74,10500.0,37.8596,37.8769,37.8596,37.8682,10500.0
2010-08-23 14:40:00,87.74,87.76,87.72,87.74,17600.0,37.8682,37.8769,37.8596,37.8682,17600.0
2010-08-23 14:50:00,87.74,87.76,87.71,87.75,38300.0,37.8682,37.8769,37.8553,37.8726,38300.0
2010-08-23 15:00:00,87.75,87.76,87.73,87.73,30900.0,37.8726,37.8769,37.8639,37.8639,30900.0
2010-08-23 15:10:00,87.76,87.76,87.68,87.73,11900.0,37.8769,37.8769,37.8423,37.8639,11900.0
2010-08-23 15:20:00,87.73,87.74,87.67,87.7,16700.0,37.8639,37.8682,37.838,37.851,16700.0
2010-08-23 15:30:00,87.7,87.71,87.69,87.71,22900.0,37.851,37.8553,37.8467,37.8553,22900.0
2010-08-23 15:40:00,87.7,87.71,87.67,87.67,19600.0,37.851,37.8553,37.838,37.838,19600.0
2010-08-23 15:50:00,87.68,87.75,87.68,87.75,40300.0,37.8423,37.8726,37.8423,37.8726,40300.0
2010-08-24 09:30:00,87.51,87.57,87.45,87.51,66400.0,37.769,37.7949,37.7431,37.769,66400.0
2010-08-24 09:40:00,87.54,87.54,87.5,87.53,7200.0,37.7819,37.7819,37.7647,37.7776,7200.0
2010-08-24 09:50:00,87.53,87.53,87.42,87.44,20300.0,37.7776,37.7776,37.7301,37.7388,20300.0
2010-08-24 10:00:00,87.44,87.44,87.27,87.38,60800.0,37.7388,37.7388,37.6654,37.7129,60800.0
2010-08-24 10:10:00,87.4,87.45,87.37,87.45,19000.0,37.7215,37.7431,37.7085,37.7431,19000.0
2010-08-24 10:20:00,87.44,87.48,87.37,87.37,11500.0,37.7388,37.756,37.7085,37.7085,11500.0
2010-08-24 10:30:00,87.4,87.42,87.37,87.42,13300.0,37.7215,37.7301,37.7085,37.7301,13300.0
2010-08-24 10:40:00,87.42,87.47,87.41,87.47,16900.0,37.7301,37.7517,37.7258,37.7517,16900.0
2010-08-24 10:50:00,87.48,87.49,87.46,87.48,20100.0,37.756,37.7603,37.7474,37.756,20100.0
2010-08-24 11:00:00,87.49,87.5,87.49,87.5,12300.0,37.7603,37.7647,37.7603,37.7647,12300.0
2010-08-24 11:10:00,87.49,87.5,87.43,87.45,15900.0,37.7603,37.7647,37.7344,37.7431,15900.0
2010-08-24 11:20:00,87.45,87.5,87.44,87.49,13600.0,37.7431,37.7647,37.7388,37.7603,13600.0
2010-08-24 11:30:00,87.48,87.48,87.46,87.48,8900.0,37.756,37.756,37.7474,37.756,8900.0
2010-08-24 11:40:00,87.47,87.53,87.47,87.53,10700.0,37.7517,37.7776,37.7517,37.7776,10700.0
2010-08-24 11:50:00,87.52,87.54,87.5,87.51,10500.0,37.7733,37.7819,37.7647,37.769,10500.0
2010-08-24 12:00:00,87.5,87.52,87.49,87.51,6900.0,37.7647,37.7733,37.7603,37.769,6900.0
2010-08-24 12:10:00,87.51,87.51,87.45,87.45,6300.0,37.769,37.769,37.7431,37.7431,6300.0
2010-08-24 12:20:00,87.46,87.46,87.44,87.44,9200.0,37.7474,37.7474,37.7388,37.7388,9200.0
2010-08-24 12:30:00,87.46,87.49,87.4,87.44,9100.0,37.7474,37.7603,37.7215,37.7388,9100.0
2010-08-24 12:40:00,87.44,87.46,87.43,87.44,6600.0,37.7388,37.7474,37.7344,37.7388,6600.0
2010-08-24 12:50:00,87.44,87.47,87.44,87.46,9000.0,37.7388,37.7517,37.7388,37.7474,9000.0
2010-08-24 13:00:00,87.45,87.46,87.43,87.44,5000.0,37.7431,37.7474,37.7344,37.7388,5000.0
2010-08-24 13:10:00,87.45,87.48,87.45,87.47,6900.0,37.7431,37.756,37.7431,37.7517,6900.0
2010-08-24 13:20:00,87.48,87.5,87.47,87.5,11200.0,37.756,37.7647,37.7517,37.7647,11200.0
2010-08-24 13:30:00,87.49,87.51,87.48,87.5,24400.0,37.7603,37.769,37.756,37.7647,24400.0
2010-08-24 13:40:00,87.49,87.5,87.47,87.48,21400.0,37.7603,37.7647,37.7517,37.756,21400.0
2010-08-24 13:50:00,87.48,87.49,87.46,87.48,8000.0,37.756,37.7603,37.7474,37.756,8000.0
2010-08-24 14:00:00,87.48,87.49,87.46,87.48,11700.0,37.756,37.7603,37.7474,37.756,11700.0
2010-08-24 14:10:00,87.47,87.48,87.43,87.48,113300.0,37.7517,37.756,37.7344,37.756,113300.0
2010-08-24 14:20:00,87.48,87.48,87.47,87.47,38500.0,37.756,37.756,37.7517,37.7517,38500.0
2010-08-24 14:30:00,87.45,87.47,87.33,87.35,179600.0,37.7431,37.7517,37.6913,37.6999,179600.0
2010-08-24 14:40:00,87.35,87.41,87.33,87.4,19000.0,37.6999,37.7258,37.6913,37.7215,19000.0
2010-08-24 14:50:00,87.41,87.42,87.36,87.36,5900.0,37.7258,37.7301,37.7042,37.7042,5900.0
2010-08-24 15:00:00,87.36,87.46,87.35,87.38,8600.0,37.7042,37.7474,37.6999,37.7129,8600.0
2010-08-24 15:10:00,87.4,87.45,87.39,87.44,7000.0,37.7215,37.7431,37.7172,37.7388,7000.0
2010-08-24 15:20:00,87.44,87.46,87.41,87.41,16900.0,37.7388,37.7474,37.7258,37.7258,16900.0
2010-08-24 15:30:00,87.42,87.44,87.36,87.38,10500.0,37.7301,37.7388,37.7042,37.7129,10500.0
2010-08-24 15:40:00,87.38,87.39,87.27,87.3,57600.0,37.7129,37.7172,37.6654,37.6783,57600.0
2010-08-24 15:50:00,87.29,87.31,87.25,87.29,44200.0,37.674,37.6827,37.6568,37.674,44200.0
2010-08-25 09:30:00,87.2,87.32,87.01,87.13,49900.0,37.6352,37.687,37.5532,37.605,49900.0
2010-08-25 09:40:00,87.12,87.14,87.01,87.03,20800.0,37.6006,37.6093,37.5532,37.5618,20800.0
2010-08-25 09:50:00,87.02,87.02,86.89,86.89,37100.0,37.5575,37.5575,37.5014,37.5014,37100.0
2010-08-25 10:00:00,86.9,87.01,86.79,86.94,53500.0,37.5057,37.5532,37.4582,37.523,53500.0
2010-08-25 10:10:00,86.94,86.99,86.85,86.92,24100.0,37.523,37.5445,37.4841,37.5143,24100.0
2010-08-25 10:20:00,86.87,86.98,86.87,86.95,20500.0,37.4927,37.5402,37.4927,37.5273,20500.0
2010-08-25 10:30:00,86.92,86.95,86.86,86.86,16000.0,37.5143,37.5273,37.4884,37.4884,16000.0
2010-08-25 10:40:00,86.87,86.95,86.85,86.95,31400.0,37.4927,37.5273,37.4841,37.5273,31400.0
2010-08-25 10:50:00,86.95,86.99,86.92,86.94,26000.0,37.5273,37.5445,37.5143,37.523,26000.0
2010-08-25 11:00:00,86.94,86.99,86.91,86.97,19200.0,37.523,37.5445,37.51,37.5359,19200.0
2010-08-25 11:10:00,86.97,86.99,86.93,86.97,17700.0,37.5359,37.5445,37.5186,37.5359,17700.0
2010-08-25 11:20:00,86.98,87.02,86.98,86.99,19400.0,37.5402,37.5575,37.5402,37.5445,19400.0
2010-08-25 11:30:00,86.97,87.02,86.97,87.0,22200.0,37.5359,37.5575,37.5359,37.5489,22200.0
2010-08-25 11:40:00,87.0,87.04,87.0,87.02,16400.0,37.5489,37.5661,37.5489,37.5575,16400.0
2010-08-25 11:50:00,87.01,87.04,87.0,87.0,28200.0,37.5532,37.5661,37.5489,37.5489,28200.0
2010-08-25 12:00:00,87.0,87.0,86.99,87.0,7900.0,37.5489,37.5489,37.5445,37.5489,7900.0
2010-08-25 12:10:00,87.0,87.01,86.99,86.99,6100.0,37.5489,37.5532,37.5445,37.5445,6100.0
2010-08-25 12:20:00,86.98,86.98,86.96,86.97,6000.0,37.5402,37.5402,37.5316,37.5359,6000.0
2010-08-25 12:30:00,86.97,87.01,86.93,86.94,23800.0,37.5359,37.5532,37.5186,37.523,23800.0
2010-08-25 12:40:00,86.95,86.95,86.92,86.93,1300.0,37.5273,37.5273,37.5143,37.5186,1300.0
2010-08-25 12:50:00,86.92,86.96,86.92,86.96,5100.0,37.5143,37.5316,37.5143,37.5316,5100.0
2010-08-25 13:00:00,86.95,86.97,86.93,86.95,9000.0,37.5273,37.5359,37.5186,37.5273,9000.0
2010-08-25 13:10:00,86.95,86.95,86.94,86.95,3200.0,37.5273,37.5273,37.523,37.5273,3200.0
2010-08-25 13:20:00,86.96,86.96,86.94,86.96,7300.0,37.5316,37.5316,37.523,37.5316,7300.0
2010-08-25 13:30:00,86.95,86.96,86.93,86.93,4000.0,37.5273,37.5316,37.5186,37.5186,4000.0
2010-08-25 13:40:00,86.94,86.98,86.93,86.97,35300.0,37.523,37.5402,37.5186,37.5359,35300.0
2010-08-25 13:50:00,86.98,87.0,86.96,86.96,11200.0,37.5402,37.5489,37.5316,37.5316,11200.0
2010-08-25 14:00:00,86.96,87.03,86.95,87.0,17900.0,37.5316,37.5618,37.5273,37.5489,17900.0
2010-08-25 14:10:00,86.98,87.02,86.98,87.0,1800.0,37.5402,37.5575,37.5402,37.5489,1800.0
2010-08-25 14:20:00,87.0,87.01,86.96,87.0,28900.0,37.5489,37.5532,37.5316,37.5489,28900.0
2010-08-25 14:30:00,87.02,87.14,87.0,87.13,15700.0,37.5575,37.6093,37.5489,37.605,15700.0
2010-08-25 14:40:00,87.13,87.16,87.09,87.12,6800.0,37.605,37.6179,37.5877,37.6006,6800.0
2010-08-25 14:50:00,87.1,87.14,87.05,87.12,59700.0,37.592,37.6093,37.5704,37.6006,59700.0
2010-08-25 15:00:00,87.13,87.13,87.08,87.09,4200.0,37.605,37.605,37.5834,37.5877,4200.0
2010-08-25 15:10:00,87.08,87.14,87.08,87.12,9200.0,37.5834,37.6093,37.5834,37.6006,9200.0
2010-08-25 15:20:00,87.1,87.17,87.08,87.15,10000.0,37.592,37.6222,37.5834,37.6136,10000.0
2010-08-25 15:30:00,87.15,87.24,87.14,87.23,7900.0,37.6136,37.6524,37.6093,37.6481,7900.0
2010-08-25 15:40:00,87.24,87.28,87.23,87.28,17700.0,37.6524,37.6697,37.6481,37.6697,17700.0
2010-08-25 15:50:00,87.27,87.29,87.05,87.1,42000.0,37.6654,37.674,37.5704,37.592,42000.0
2010-08-26 09:30:00,87.22,87.42,87.22,87.33,47800.0,37.6438,37.7301,37.6438,37.6913,47800.0
2010-08-26 09:40:00,87.36,87.38,87.23,87.31,17900.0,37.7042,37.7129,37.6481,37.6827,17900.0
2010-08-26 09:50:00,87.28,87.3,87.23,87.28,17200.0,37.6697,37.6783,37.6481,37.6697,17200.0
2010-08-26 10:00:00,87.26,87.41,87.25,87.4,17500.0,37.6611,37.7258,37.6568,37.7215,17500.0
2010-08-26 10:10:00,87.4,87.44,87.36,87.38,40000.0,37.7215,37.7388,37.7042,37.7129,40000.0
2010-08-26 10:20:00,87.38,87.39,87.27,87.3,18200.0,37.7129,37.7172,37.6654,37.6783,18200.0
2010-08-26 10:30:00,87.3,87.39,87.29,87.37,14600.0,37.6783,37.7172,37.674,37.7085,14600.0
2010-08-26 10:40:00,87.37,87.38,87.31,87.34,5600.0,37.7085,37.7129,37.6827,37.6956,5600.0
2010-08-26 10:50:00,87.34,87.35,87.29,87.33,8600.0,37.6956,37.6999,37.674,37.6913,8600.0
2010-08-26 11:00:00,87.31,87.34,87.24,87.29,15400.0,37.6827,37.6956,37.6524,37.674,15400.0
2010-08-26 11:10:00,87.28,87.44,87.24,87.37,92400.0,37.6697,37.7388,37.6524,37.7085,92400.0
2010-08-26 11:20:00,87.38,87.39,87.33,87.37,6800.0,37.7129,37.7172,37.6913,37.7085,6800.0
2010-08-26 11:30:00,87.35,87.38,87.33,87.38,7000.0,37.6999,37.7129,37.6913,37.7129,7000.0
2010-08-26 11:40:00,87.37,87.37,87.29,87.32,6400.0,37.7085,37.7085,37.674,37.687,6400.0
2010-08-26 11:50:00,87.33,87.39,87.27,87.39,7300.0,37.6913,37.7172,37.6654,37.7172,7300.0
2010-08-26 12:00:00,87.39,87.39,87.26,87.28,9800.0,37.7172,37.7172,37.6611,37.6697,9800.0
2010-08-26 12:10:00,87.27,87.34,87.21,87.33,10900.0,37.6654,37.6956,37.6395,37.6913,10900.0
2010-08-26 12:20:00,87.33,87.34,87.27,87.27,6700.0,37.6913,37.6956,37.6654,37.6654,6700.0
2010-08-26 12:30:00,87.26,87.29,87.22,87.24,11200.0,37.6611,37.674,37.6438,37.6524,11200.0
2010-08-26 12:40:00,87.22,87.26,87.21,87.25,7000.0,37.6438,37.6611,37.6395,37.6568,7000.0
2010-08-26 12:50:00,87.24,87.26,87.19,87.26,37700.0,37.6524,37.6611,37.6309,37.6611,37700.0
2010-08-26 13:00:00,87.25,87.25,87.2,87.22,10400.0,37.6568,37.6568,37.6352,37.6438,10400.0
2010-08-26 13:10:00,87.23,87.23,87.16,87.17,14300.0,37.6481,37.6481,37.6179,37.6222,14300.0
2010-08-26 13:20:00,87.18,87.2,87.13,87.15,17200.0,37.6265,37.6352,37.605,37.6136,17200.0
2010-08-26 13:30:00,87.14,87.19,87.12,87.15,7000.0,37.6093,37.6309,37.6006,37.6136,7000.0
2010-08-26 13:40:00,87.13,87.16,87.12,87.12,9200.0,37.605,37.6179,37.6006,37.6006,9200.0
2010-08-26 13:50:00,87.13,87.14,87.04,87.04,112700.0,37.605,37.6093,37.5661,37.5661,112700.0
2010-08-26 14:00:00,87.04,87.05,87.01,87.02,18600.0,37.5661,37.5704,37.5532,37.5575,18600.0
2010-08-26 14:10:00,87.01,87.02,86.97,86.98,28800.0,37.5532,37.5575,37.5359,37.5402,28800.0
2010-08-26 14:20:00,86.99,86.99,86.95,86.96,21500.0,37.5445,37.5445,37.5273,37.5316,21500.0
2010-08-26 14:30:00,86.95,86.95,86.8,86.84,45700.0,37.5273,37.5273,37.4625,37.4798,45700.0
2010-08-26 14:40:00,86.86,86.86,86.84,86.85,5500.0,37.4884,37.4884,37.4798,37.4841,5500.0
2010-08-26 14:50:00,86.85,86.86,86.8,86.8,20300.0,37.4841,37.4884,37.4625,37.4625,20300.0
2010-08-26 15:00:00,86.8,86.85,86.8,86.85,14600.0,37.4625,37.4841,37.4625,37.4841,14600.0
2010-08-26 15:10:00,86.84,86.98,86.84,86.96,37100.0,37.4798,37.5402,37.4798,37.5316,37100.0
2010-08-26 15:20:00,86.97,86.99,86.94,86.96,10900.0,37.5359,37.5445,37.523,37.5316,10900.0
2010-08-26 15:30:00,86.95,86.96,86.9,86.94,12000.0,37.5273,37.5316,37.5057,37.523,12000.0
2010-08-26 15:40:00,86.94,87.03,86.93,86.97,24100.0,37.523,37.5618,37.5186,37.5359,24100.0
2010-08-26 15:50:00,86.98,87.02,86.86,86.97,68700.0,37.5402,37.5575,37.4884,37.5359,68700.0
2010-08-27 09:30:00,87.2,87.22,87.12,87.19,35300.0,37.6352,37.6438,37.6006,37.6309,35300.0
2010-08-27 09:40:00,87.18,87.2,87.08,87.08,9300.0,37.6265,37.6352,37.5834,37.5834,9300.0
2010-08-27 09:50:00,87.08,87.2,87.0,87.02,37200.0,37.5834,37.6352,37.5489,37.5575,37200.0
2010-08-27 10:00:00,87.06,87.13,86.91,87.04,24600.0,37.5748,37.605,37.51,37.5661,24600.0
2010-08-27 10:10:00,86.98,87.19,86.95,87.04,102800.0,37.5402,37.6309,37.5273,37.5661,102800.0
2010-08-27 10:20:00,87.02,87.09,86.95,87.08,14500.0,37.5575,37.5877,37.5273,37.5834,14500.0
2010-08-27 10:30:00,87.08,87.1,87.02,87.09,22400.0,37.5834,37.592,37.5575,37.5877,22400.0
2010-08-27 10:40:00,87.07,87.13,87.07,87.09,14200.0,37.5791,37.605,37.5791,37.5877,14200.0
2010-08-27 10:50:00,87.09,87.09,87.02,87.07,4400.0,37.5877,37.5877,37.5575,37.5791,4400.0
2010-08-27 11:00:00,87.1,87.14,87.08,87.11,9900.0,37.592,37.6093,37.5834,37.5963,9900.0
2010-08-27 11:10:00,87.13,87.22,87.12,87.21,23700.0,37.605,37.6438,37.6006,37.6395,23700.0
2010-08-27 11:20:00,87.21,87.33,87.21,87.32,62500.0,37.6395,37.6913,37.6395,37.687,62500.0
2010-08-27 11:30:00,87.32,87.39,87.32,87.37,40300.0,37.687,37.7172,37.687,37.7085,40300.0
2010-08-27 11:40:00,87.37,87.39,87.36,87.38,7700.0,37.7085,37.7172,37.7042,37.7129,7700.0
2010-08-27 11:50:00,87.38,87.39,87.37,87.39,10200.0,37.7129,37.7172,37.7085,37.7172,10200.0
2010-08-27 12:00:00,87.39,87.4,87.36,87.39,15000.0,37.7172,37.7215,37.7042,37.7172,15000.0
2010-08-27 12:10:00,87.39,87.43,87.36,87.43,41600.0,37.7172,37.7344,37.7042,37.7344,41600.0
2010-08-27 12:20:00,87.43,87.43,87.39,87.4,11800.0,37.7344,37.7344,37.7172,37.7215,11800.0
2010-08-27 12:30:00,87.4,87.41,87.32,87.33,8900.0,37.7215,37.7258,37.687,37.6913,8900.0
2010-08-27 12:40:00,87.36,87.36,87.35,87.36,1600.0,37.7042,37.7042,37.6999,37.7042,1600.0
2010-08-27 12:50:00,87.35,87.38,87.32,87.32,6500.0,37.6999,37.7129,37.687,37.687,6500.0
2010-08-27 13:00:00,87.32,87.34,87.32,87.34,3100.0,37.687,37.6956,37.687,37.6956,3100.0
2010-08-27 13:10:00,87.34,87.34,87.33,87.34,5100.0,37.6956,37.6956,37.6913,37.6956,5100.0
2010-08-27 13:20:00,87.34,87.36,87.33,87.36,4300.0,37.6956,37.7042,37.6913,37.7042,4300.0
2010-08-27 13:30:00,87.34,87.36,87.34,87.36,8600.0,37.6956,37.7042,37.6956,37.7042,8600.0
2010-08-27 13:40:00,87.35,87.36,87.31,87.32,8700.0,37.6999,37.7042,37.6827,37.687,8700.0
2010-08-27 13:50:00,87.32,87.32,87.22,87.25,49800.0,37.687,37.687,37.6438,37.6568,49800.0
2010-08-27 14:00:00,87.25,87.28,87.23,87.23,39700.0,37.6568,37.6697,37.6481,37.6481,39700.0
2010-08-27 14:10:00,87.23,87.25,87.17,87.2,63400.0,37.6481,37.6568,37.6222,37.6352,63400.0
2010-08-27 14:20:00,87.2,87.2,87.12,87.13,37800.0,37.6352,37.6352,37.6006,37.605,37800.0
2010-08-27 14:30:00,87.13,87.16,87.08,87.12,47800.0,37.605,37.6179,37.5834,37.6006,47800.0
2010-08-27 14:40:00,87.14,87.21,87.11,87.19,13400.0,37.6093,37.6395,37.5963,37.6309,13400.0
2010-08-27 14:50:00,87.21,87.25,87.19,87.2,20000.0,37.6395,37.6568,37.6309,37.6352,20000.0
2010-08-27 15:00:00,87.19,87.22,87.18,87.2,38400.0,37.6309,37.6438,37.6265,37.6352,38400.0
2010-08-27 15:10:00,87.21,87.21,87.12,87.12,16300.0,37.6395,37.6395,37.6006,37.6006,16300.0
2010-08-27 15:20:00,87.13,87.17,87.11,87.13,39800.0,37.605,37.6222,37.5963,37.605,39800.0
2010-08-27 15:30:00,87.15,87.16,87.12,87.13,17600.0,37.6136,37.6179,37.6006,37.605,17600.0
2010-08-27 15:40:00,87.13,87.27,87.11,87.2,83400.0,37.605,37.6654,37.5963,37.6352,83400.0
2010-08-27 15:50:00,87.2,87.22,87.01,87.06,242300.0,37.6352,37.6438,37.5532,37.5748,242300.0
2010-08-30 09:30:00,87.03,87.26,87.03,87.22,22900.0,37.5618,37.6611,37.5618,37.6438,22900.0
2010-08-30 09:40:00,87.21,87.32,87.2,87.26,24800.0,37.6395,37.687,37.6352,37.6611,24800.0
2010-08-30 09:50:00,87.25,87.25,87.21,87.21,13400.0,37.6568,37.6568,37.6395,37.6395,13400.0
2010-08-30 10:00:00,87.2,87.23,87.2,87.22,18500.0,37.6352,37.6481,37.6352,37.6438,18500.0
2010-08-30 10:10:00,87.21,87.25,87.2,87.21,17600.0,37.6395,37.6568,37.6352,37.6395,17600.0
2010-08-30 10:20:00,87.22,87.23,87.18,87.21,30500.0,37.6438,37.6481,37.6265,37.6395,30500.0
2010-08-30 10:30:00,87.22,87.26,87.21,87.26,12400.0,37.6438,37.6611,37.6395,37.6611,12400.0
2010-08-30 10:40:00,87.25,87.29,87.25,87.29,14600.0,37.6568,37.674,37.6568,37.674,14600.0
2010-08-30 10:50:00,87.29,87.34,87.29,87.34,18100.0,37.674,37.6956,37.674,37.6956,18100.0
2010-08-30 11:00:00,87.33,87.33,87.28,87.29,9900.0,37.6913,37.6913,37.6697,37.674,9900.0
2010-08-30 11:10:00,87.29,87.31,87.28,87.3,8300.0,37.674,37.6827,37.6697,37.6783,8300.0
2010-08-30 11:20:00,87.31,87.35,87.29,87.34,16000.0,37.6827,37.6999,37.674,37.6956,16000.0
2010-08-30 11:30:00,87.35,87.36,87.27,87.28,12700.0,37.6999,37.7042,37.6654,37.6697,12700.0
2010-08-30 11:40:00,87.28,87.31,87.28,87.29,18900.0,37.6697,37.6827,37.6697,37.674,18900.0
2010-08-30 11:50:00,87.3,87.32,87.2,87.22,7500.0,37.6783,37.687,37.6352,37.6438,7500.0
2010-08-30 12:00:00,87.23,87.25,87.21,87.23,14200.0,37.6481,37.6568,37.6395,37.6481,14200.0
2010-08-30 12:10:00,87.23,87.29,87.23,87.29,3100.0,37.6481,37.674,37.6481,37.674,3100.0
2010-08-30 12:20:00,87.3,87.33,87.28,87.3,10500.0,37.6783,37.6913,37.6697,37.6783,10500.0
2010-08-30 12:30:00,87.29,87.33,87.28,87.32,7000.0,37.674,37.6913,37.6697,37.687,7000.0
2010-08-30 12:40:00,87.35,87.39,87.35,87.36,13000.0,37.6999,37.7172,37.6999,37.7042,13000.0
2010-08-30 12:50:00,87.37,87.42,87.36,87.42,18800.0,37.7085,37.7301,37.7042,37.7301,18800.0
2010-08-30 13:00:00,87.41,87.42,87.4,87.4,4900.0,37.7258,37.7301,37.7215,37.7215,4900.0
2010-08-30 13:10:00,87.4,87.43,87.4,87.42,7900.0,37.7215,37.7344,37.7215,37.7301,7900.0
2010-08-30 13:20:00,87.41,87.43,87.33,87.34,27600.0,37.7258,37.7344,37.6913,37.6956,27600.0
2010-08-30 13:30:00,87.34,87.37,87.33,87.34,18300.0,37.6956,37.7085,37.6913,37.6956,18300.0
2010-08-30 13:40:00,87.33,87.39,87.32,87.35,13200.0,37.6913,37.7172,37.687,37.6999,13200.0
2010-08-30 13:50:00,87.36,87.38,87.35,87.37,8200.0,37.7042,37.7129,37.6999,37.7085,8200.0
2010-08-30 14:00:00,87.37,87.37,87.29,87.31,12300.0,37.7085,37.7085,37.674,37.6827,12300.0
2010-08-30 14:10:00,87.29,87.33,87.29,87.32,6700.0,37.674,37.6913,37.674,37.687,6700.0
2010-08-30 14:20:00,87.32,87.33,87.31,87.33,3600.0,37.687,37.6913,37.6827,37.6913,3600.0
2010-08-30 14:30:00,87.33,87.35,87.32,87.32,9900.0,37.6913,37.6999,37.687,37.687,9900.0
2010-08-30 14:40:00,87.33,87.37,87.33,87.34,3900.0,37.6913,37.7085,37.6913,37.6956,3900.0
2010-08-30 14:50:00,87.34,87.37,87.33,87.35,7000.0,37.6956,37.7085,37.6913,37.6999,7000.0
2010-08-30 15:00:00,87.37,87.37,87.33,87.34,7300.0,37.7085,37.7085,37.6913,37.6956,7300.0
2010-08-30 15:10:00,87.34,87.34,87.25,87.27,10200.0,37.6956,37.6956,37.6568,37.6654,10200.0
2010-08-30 15:20:00,87.27,87.29,87.26,87.27,9100.0,37.6654,37.674,37.6611,37.6654,9100.0
2010-08-30 15:30:00,87.26,87.27,87.22,87.25,15200.0,37.6611,37.6654,37.6438,37.6568,15200.0
2010-08-30 15:40:00,87.24,87.25,87.09,87.11,37500.0,37.6524,37.6568,37.5877,37.5963,37500.0
2010-08-30 15:50:00,87.1,87.2,87.06,87.14,66400.0,37.592,37.6352,37.5748,37.6093,66400.0
2010-08-31 09:30:00,87.2,87.27,87.15,87.24,23600.0,37.6352,37.6654,37.6136,37.6524,23600.0
2010-08-31 09:40:00,87.22,87.25,87.1,87.15,48700.0,37.6438,37.6568,37.592,37.6136,48700.0
2010-08-31 09:50:00,87.15,87.25,87.13,87.22,28200.0,37.6136,37.6568,37.605,37.6438,28200.0
2010-08-31 10:00:00,87.22,87.37,87.22,87.35,36000.0,37.6438,37.7085,37.6438,37.6999,36000.0
2010-08-31 10:10:00,87.35,87.38,87.27,87.28,48000.0,37.6999,37.7129,37.6654,37.6697,48000.0
2010-08-31 10:20:00,87.27,87.34,87.27,87.33,26000.0,37.6654,37.6956,37.6654,37.6913,26000.0
2010-08-31 10:30:00,87.33,87.34,87.28,87.31,28500.0,37.6913,37.6956,37.6697,37.6827,28500.0
2010-08-31 10:40:00,87.31,87.34,87.26,87.32,24400.0,37.6827,37.6956,37.6611,37.687,24400.0
2010-08-31 10:50:00,87.32,87.34,87.28,87.32,11200.0,37.687,37.6956,37.6697,37.687,11200.0
2010-08-31 11:00:00,87.32,87.32,87.28,87.31,24300.0,37.687,37.687,37.6697,37.6827,24300.0
2010-08-31 11:10:00,87.29,87.31,87.25,87.25,23800.0,37.674,37.6827,37.6568,37.6568,23800.0
2010-08-31 11:20:00,87.25,87.31,87.24,87.29,31800.0,37.6568,37.6827,37.6524,37.674,31800.0
2010-08-31 11:30:00,87.26,87.29,87.22,87.25,25900.0,37.6611,37.674,37.6438,37.6568,25900.0
2010-08-31 11:40:00,87.25,87.3,87.25,87.26,17300.0,37.6568,37.6783,37.6568,37.6611,17300.0
2010-08-31 11:50:00,87.29,87.3,87.26,87.26,10100.0,37.674,37.6783,37.6611,37.6611,10100.0
2010-08-31 12:00:00,87.26,87.28,87.22,87.22,20000.0,37.6611,37.6697,37.6438,37.6438,20000.0
2010-08-31 12:10:00,87.22,87.29,87.2,87.27,13100.0,37.6438,37.674,37.6352,37.6654,13100.0
2010-08-31 12:20:00,87.25,87.3,87.24,87.27,15900.0,37.6568,37.6783,37.6524,37.6654,15900.0
2010-08-31 12:30:00,87.26,87.29,87.25,87.26,6800.0,37.6611,37.674,37.6568,37.6611,6800.0
2010-08-31 12:40:00,87.26,87.29,87.25,87.27,15300.0,37.6611,37.674,37.6568,37.6654,15300.0
2010-08-31 12:50:00,87.27,87.29,87.25,87.29,21400.0,37.6654,37.674,37.6568,37.674,21400.0
2010-08-31 13:00:00,87.29,87.29,87.25,87.27,29300.0,37.674,37.674,37.6568,37.6654,29300.0
2010-08-31 13:10:00,87.27,87.29,87.25,87.28,21200.0,37.6654,37.674,37.6568,37.6697,21200.0
2010-08-31 13:20:00,87.28,87.32,87.26,87.31,40800.0,37.6697,37.687,37.6611,37.6827,40800.0
2010-08-31 13:30:00,87.29,87.32,87.29,87.3,11200.0,37.674,37.687,37.674,37.6783,11200.0
2010-08-31 13:40:00,87.3,87.31,87.28,87.28,25700.0,37.6783,37.6827,37.6697,37.6697,25700.0
2010-08-31 13:50:00,87.28,87.31,87.27,87.3,27200.0,37.6697,37.6827,37.6654,37.6783,27200.0
2010-08-31 14:00:00,87.3,87.32,87.27,87.27,66900.0,37.6783,37.687,37.6654,37.6654,66900.0
2010-08-31 14:10:00,87.27,87.3,87.22,87.26,39700.0,37.6654,37.6783,37.6438,37.6611,39700.0
2010-08-31 14:20:00,87.26,87.29,87.23,87.25,23300.0,37.6611,37.674,37.6481,37.6568,23300.0
2010-08-31 14:30:00,87.26,87.29,87.21,87.23,48100.0,37.6611,37.674,37.6395,37.6481,48100.0
2010-08-31 14:40:00,87.23,87.24,87.19,87.21,17500.0,37.6481,37.6524,37.6309,37.6395,17500.0
2010-08-31 14:50:00,87.21,87.26,87.19,87.22,25500.0,37.6395,37.6611,37.6309,37.6438,25500.0
2010-08-31 15:00:00,87.25,87.27,87.21,87.25,27800.0,37.6568,37.6654,37.6395,37.6568,27800.0
2010-08-31 15:10:00,87.25,87.26,87.22,87.25,16300.0,37.6568,37.6611,37.6438,37.6568,16300.0
2010-08-31 15:20:00,87.25,87.27,87.19,87.19,20700.0,37.6568,37.6654,37.6309,37.6309,20700.0
2010-08-31 15:30:00,87.2,87.21,87.17,87.19,17800.0,37.6352,37.6395,37.6222,37.6309,17800.0
2010-08-31 15:40:00,87.19,87.29,87.17,87.24,54500.0,37.6309,37.674,37.6222,37.6524,54500.0
2010-08-31 15:50:00,87.23,87.26,87.15,87.18,68400.0,37.6481,37.6611,37.6136,37.6265,68400.0
2010-09-01 09:30:00,86.92,87.09,86.89,86.93,56900.0,37.7825,37.8564,37.7694,37.7868,56900.0
2010-09-01 09:40:00,86.93,86.98,86.92,86.95,13700.0,37.7868,37.8086,37.7825,37.7955,13700.0
2010-09-01 09:50:00,86.95,87.0,86.94,87.0,10200.0,37.7955,37.8173,37.7912,37.8173,10200.0
2010-09-01 10:00:00,87.0,87.33,86.98,87.15,163200.0,37.8173,37.9607,37.8086,37.8825,163200.0
2010-09-01 10:10:00,87.13,87.22,87.13,87.15,96400.0,37.8738,37.9129,37.8738,37.8825,96400.0
2010-09-01 10:20:00,87.14,87.2,87.14,87.17,19200.0,37.8781,37.9042,37.8781,37.8912,19200.0
2010-09-01 10:30:00,87.18,87.21,87.14,87.21,28700.0,37.8955,37.9085,37.8781,37.9085,28700.0
2010-09-01 10:40:00,87.21,87.23,87.17,87.21,12700.0,37.9085,37.9172,37.8912,37.9085,12700.0
2010-09-01 10:50:00,87.21,87.28,87.2,87.27,169500.0,37.9085,37.939,37.9042,37.9346,169500.0
2010-09-01 11:00:00,87.27,87.28,87.22,87.27,24100.0,37.9346,37.939,37.9129,37.9346,24100.0
2010-09-01 11:10:00,87.25,87.31,87.23,87.29,34700.0,37.9259,37.952,37.9172,37.9433,34700.0
2010-09-01 11:20:00,87.28,87.32,87.27,87.28,252700.0,37.939,37.9564,37.9346,37.939,252700.0
2010-09-01 11:30:00,87.28,87.29,87.26,87.26,25600.0,37.939,37.9433,37.9303,37.9303,25600.0
2010-09-01 11:40:00,87.26,87.28,87.26,87.28,26000.0,37.9303,37.939,37.9303,37.939,26000.0
2010-09-01 11:50:00,87.28,87.31,87.28,87.31,46600.0,37.939,37.952,37.939,37.952,46600.0
2010-09-01 12:00:00,87.3,87.31,87.3,87.31,11700.0,37.9477,37.952,37.9477,37.952,11700.0
2010-09-01 12:10:00,87.3,87.32,87.29,87.32,11100.0,37.9477,37.9564,37.9433,37.9564,11100.0
2010-09-01 12:20:00,87.31,87.31,87.29,87.31,23600.0,37.952,37.952,37.9433,37.952,23600.0
2010-09-01 12:30:00,87.31,87.33,87.31,87.31,39000.0,37.952,37.9607,37.952,37.952,39000.0
2010-09-01 12:40:00,87.3,87.31,87.3,87.3,3500.0,37.9477,37.952,37.9477,37.9477,3500.0
2010-09-01 12:50:00,87.31,87.32,87.3,87.32,4200.0,37.952,37.9564,37.9477,37.9564,4200.0
2010-09-01 13:00:00,87.32,87.33,87.31,87.33,6900.0,37.9564,37.9607,37.952,37.9607,6900.0
2010-09-01 13:10:00,87.33,87.35,87.3,87.34,50800.0,37.9607,37.9694,37.9477,37.9651,50800.0
2010-09-01 13:20:00,87.34,87.34,87.28,87.33,55100.0,37.9651,37.9651,37.939,37.9607,55100.0
2010-09-01 13:30:00,87.33,87.4,87.33,87.37,57500.0,37.9607,37.9911,37.9607,37.9781,57500.0
2010-09-01 13:40:00,87.37,87.41,87.37,87.4,32600.0,37.9781,37.9955,37.9781,37.9911,32600.0
2010-09-01 13:50:00,87.4,87.41,87.36,87.37,16000.0,37.9911,37.9955,37.9737,37.9781,16000.0
2010-09-01 14:00:00,87.37,87.4,87.36,87.37,17600.0,37.9781,37.9911,37.9737,37.9781,17600.0
2010-09-01 14:10:00,87.37,87.38,87.31,87.34,27000.0,37.9781,37.9824,37.952,37.9651,27000.0
2010-09-01 14:20:00,87.34,87.38,87.34,87.37,28000.0,37.9651,37.9824,37.9651,37.9781,28000.0
2010-09-01 14:30:00,87.38,87.4,87.35,87.35,12800.0,37.9824,37.9911,37.9694,37.9694,12800.0
2010-09-01 14:40:00,87.36,87.37,87.32,87.36,13700.0,37.9737,37.9781,37.9564,37.9737,13700.0
2010-09-01 14:50:00,87.36,87.38,87.33,87.34,21600.0,37.9737,37.9824,37.9607,37.9651,21600.0
2010-09-01 15:00:00,87.34,87.38,87.34,87.38,15400.0,37.9651,37.9824,37.9651,37.9824,15400.0
2010-09-01 15:10:00,87.38,87.39,87.35,87.36,9500.0,37.9824,37.9868,37.9694,37.9737,9500.0
2010-09-01 15:20:00,87.36,87.39,87.3,87.39,34300.0,37.9737,37.9868,37.9477,37.9868,34300.0
2010-09-01 15:30:00,87.38,87.42,87.36,87.37,45300.0,37.9824,37.9998,37.9737,37.9781,45300.0
2010-09-01 15:40:00,87.37,87.46,87.37,87.44,45600.0,37.9781,38.0172,37.9781,38.0085,45600.0
2010-09-01 15:50:00,87.45,87.46,87.39,87.44,78500.0,38.0129,38.0172,37.9868,38.0085,78500.0
2010-09-02 09:30:00,87.52,87.52,87.38,87.4,35800.0,38.0433,38.0433,37.9824,37.9911,35800.0
2010-09-02 09:40:00,87.4,87.42,87.37,87.42,17600.0,37.9911,37.9998,37.9781,37.9998,17600.0
2010-09-02 09:50:00,87.41,87.44,87.38,87.38,12600.0,37.9955,38.0085,37.9824,37.9824,12600.0
2010-09-02 10:00:00,87.38,87.45,87.35,87.38,25000.0,37.9824,38.0129,37.9694,37.9824,25000.0
2010-09-02 10:10:00,87.37,87.38,87.35,87.36,29400.0,37.9781,37.9824,37.9694,37.9737,29400.0
2010-09-02 10:20:00,87.35,87.38,87.34,87.37,18000.0,37.9694,37.9824,37.9651,37.9781,18000.0
2010-09-02 10:30:00,87.39,87.39,87.35,87.38,8200.0,37.9868,37.9868,37.9694,37.9824,8200.0
2010-09-02 10:40:00,87.38,87.39,87.37,87.37,9000.0,37.9824,37.9868,37.9781,37.9781,9000.0
2010-09-02 10:50:00,87.37,87.43,87.36,87.43,12200.0,37.9781,38.0042,37.9737,38.0042,12200.0
2010-09-02 11:00:00,87.43,87.43,87.4,87.41,10000.0,38.0042,38.0042,37.9911,37.9955,10000.0
2010-09-02 11:10:00,87.42,87.47,87.42,87.43,45900.0,37.9998,38.0216,37.9998,38.0042,45900.0
2010-09-02 11:20:00,87.42,87.43,87.42,87.42,12900.0,37.9998,38.0042,37.9998,37.9998,12900.0
2010-09-02 11:30:00,87.43,87.44,87.42,87.43,11300.0,38.0042,38.0085,37.9998,38.0042,11300.0
2010-09-02 11:40:00,87.44,87.44,87.43,87.43,6400.0,38.0085,38.0085,38.0042,38.0042,6400.0
2010-09-02 11:50:00,87.44,87.44,87.42,87.43,4400.0,38.0085,38.0085,37.9998,38.0042,4400.0
2010-09-02 12:00:00,87.43,87.46,87.43,87.45,14300.0,38.0042,38.0172,38.0042,38.0129,14300.0
2010-09-02 12:10:00,87.45,87.49,87.45,87.47,15000.0,38.0129,38.0303,38.0129,38.0216,15000.0
2010-09-02 12:20:00,87.47,87.49,87.46,87.47,10400.0,38.0216,38.0303,38.0172,38.0216,10400.0
2010-09-02 12:30:00,87.47,87.48,87.43,87.43,5800.0,38.0216,38.0259,38.0042,38.0042,5800.0
2010-09-02 12:40:00,87.43,87.44,87.41,87.43,13100.0,38.0042,38.0085,37.9955,38.0042,13100.0
2010-09-02 12:50:00,87.43,87.43,87.4,87.43,13600.0,38.0042,38.0042,37.9911,38.0042,13600.0
2010-09-02 13:00:00,87.43,87.43,87.41,87.42,2600.0,38.0042,38.0042,37.9955,37.9998,2600.0
2010-09-02 13:10:00,87.42,87.43,87.42,87.43,4300.0,37.9998,38.0042,37.9998,38.0042,4300.0
2010-09-02 13:20:00,87.43,87.43,87.41,87.43,4300.0,38.0042,38.0042,37.9955,38.0042,4300.0
2010-09-02 13:30:00,87.43,87.44,87.42,87.44,8000.0,38.0042,38.0085,37.9998,38.0085,8000.0
2010-09-02 13:40:00,87.44,87.44,87.42,87.43,8800.0,38.0085,38.0085,37.9998,38.0042,8800.0
2010-09-02 13:50:00,87.44,87.45,87.42,87.44,10600.0,38.0085,38.0129,37.9998,38.0085,10600.0
2010-09-02 14:00:00,87.45,87.45,87.43,87.45,6000.0,38.0129,38.0129,38.0042,38.0129,6000.0
2010-09-02 14:10:00,87.46,87.49,87.44,87.48,15900.0,38.0172,38.0303,38.0085,38.0259,15900.0
2010-09-02 14:20:00,87.47,87.47,87.45,87.46,1900.0,38.0216,38.0216,38.0129,38.0172,1900.0
2010-09-02 14:30:00,87.46,87.48,87.45,87.45,3600.0,38.0172,38.0259,38.0129,38.0129,3600.0
2010-09-02 14:40:00,87.46,87.47,87.44,87.45,5500.0,38.0172,38.0216,38.0085,38.0129,5500.0
2010-09-02 14:50:00,87.44,87.45,87.42,87.45,11100.0,38.0085,38.0129,37.9998,38.0129,11100.0
2010-09-02 15:00:00,87.45,87.45,87.42,87.43,9700.0,38.0129,38.0129,37.9998,38.0042,9700.0
2010-09-02 15:10:00,87.43,87.45,87.42,87.44,7900.0,38.0042,38.0129,37.9998,38.0085,7900.0
2010-09-02 15:20:00,87.44,87.48,87.44,87.46,9200.0,38.0085,38.0259,38.0085,38.0172,9200.0
2010-09-02 15:30:00,87.47,87.49,87.45,87.49,18500.0,38.0216,38.0303,38.0129,38.0303,18500.0
2010-09-02 15:40:00,87.48,87.56,87.48,87.53,50000.0,38.0259,38.0607,38.0259,38.0476,50000.0
2010-09-02 15:50:00,87.53,87.61,87.52,87.61,49400.0,38.0476,38.0824,38.0433,38.0824,49400.0
2010-09-03 09:30:00,87.73,87.77,87.68,87.74,49700.0,38.1346,38.152,38.1128,38.1389,49700.0
2010-09-03 09:40:00,87.74,87.76,87.7,87.74,18800.0,38.1389,38.1476,38.1215,38.1389,18800.0
2010-09-03 09:50:00,87.74,87.77,87.73,87.76,32500.0,38.1389,38.152,38.1346,38.1476,32500.0
2010-09-03 10:00:00,87.76,87.77,87.67,87.72,45200.0,38.1476,38.152,38.1085,38.1302,45200.0
2010-09-03 10:10:00,87.72,87.72,87.63,87.63,18800.0,38.1302,38.1302,38.0911,38.0911,18800.0
2010-09-03 10:20:00,87.63,87.66,87.55,87.55,28300.0,38.0911,38.1042,38.0563,38.0563,28300.0
2010-09-03 10:30:00,87.54,87.56,87.5,87.56,18100.0,38.052,38.0607,38.0346,38.0607,18100.0
2010-09-03 10:40:00,87.56,87.57,87.54,87.56,4400.0,38.0607,38.065,38.052,38.0607,4400.0
2010-09-03 10:50:00,87.55,87.56,87.48,87.49,17300.0,38.0563,38.0607,38.0259,38.0303,17300.0
2010-09-03 11:00:00,87.48,87.58,87.48,87.57,17600.0,38.0259,38.0694,38.0259,38.065,17600.0
2010-09-03 11:10:00,87.59,87.65,87.56,87.62,46000.0,38.0737,38.0998,38.0607,38.0868,46000.0
2010-09-03 11:20:00,87.64,87.67,87.59,87.67,7300.0,38.0955,38.1085,38.0737,38.1085,7300.0
2010-09-03 11:30:00,87.66,87.71,87.65,87.67,10100.0,38.1042,38.1259,38.0998,38.1085,10100.0
2010-09-03 11:40:00,87.68,87.7,87.67,87.69,31100.0,38.1128,38.1215,38.1085,38.1172,31100.0
2010-09-03 11:50:00,87.67,87.7,87.66,87.7,13600.0,38.1085,38.1215,38.1042,38.1215,13600.0
2010-09-03 12:00:00,87.7,87.71,87.68,87.7,12300.0,38.1215,38.1259,38.1128,38.1215,12300.0
2010-09-03 12:10:00,87.7,87.76,87.7,87.75,23800.0,38.1215,38.1476,38.1215,38.1433,23800.0
2010-09-03 12:20:00,87.75,87.75,87.73,87.74,13600.0,38.1433,38.1433,38.1346,38.1389,13600.0
2010-09-03 12:30:00,87.74,87.74,87.72,87.73,16400.0,38.1389,38.1389,38.1302,38.1346,16400.0
2010-09-03 12:40:00,87.73,87.73,87.73,87.73,4400.0,38.1346,38.1346,38.1346,38.1346,4400.0
2010-09-03 12:50:00,87.73,87.75,87.72,87.73,9100.0,38.1346,38.1433,38.1302,38.1346,9100.0
2010-09-03 13:00:00,87.73,87.75,87.72,87.74,5200.0,38.1346,38.1433,38.1302,38.1389,5200.0
2010-09-03 13:10:00,87.74,87.79,87.71,87.72,8500.0,38.1389,38.1607,38.1259,38.1302,8500.0
2010-09-03 13:20:00,87.72,87.74,87.7,87.71,14700.0,38.1302,38.1389,38.1215,38.1259,14700.0
2010-09-03 13:30:00,87.71,87.72,87.69,87.71,13600.0,38.1259,38.1302,38.1172,38.1259,13600.0
2010-09-03 13:40:00,87.71,87.71,87.69,87.71,6200.0,38.1259,38.1259,38.1172,38.1259,6200.0
2010-09-03 13:50:00,87.71,87.71,87.69,87.69,6200.0,38.1259,38.1259,38.1172,38.1172,6200.0
2010-09-03 14:00:00,87.69,87.73,87.69,87.72,17600.0,38.1172,38.1346,38.1172,38.1302,17600.0
2010-09-03 14:10:00,87.71,87.72,87.71,87.72,6300.0,38.1259,38.1302,38.1259,38.1302,6300.0
2010-09-03 14:20:00,87.72,87.77,87.71,87.76,41300.0,38.1302,38.152,38.1259,38.1476,41300.0
2010-09-03 14:30:00,87.77,87.8,87.75,87.79,73600.0,38.152,38.165,38.1433,38.1607,73600.0
2010-09-03 14:40:00,87.79,87.79,87.78,87.79,27200.0,38.1607,38.1607,38.1563,38.1607,27200.0
2010-09-03 14:50:00,87.79,87.83,87.78,87.8,29100.0,38.1607,38.178,38.1563,38.165,29100.0
2010-09-03 15:00:00,87.8,87.8,87.78,87.78,6700.0,38.165,38.165,38.1563,38.1563,6700.0
2010-09-03 15:10:00,87.79,87.82,87.79,87.81,14100.0,38.1607,38.1737,38.1607,38.1694,14100.0
2010-09-03 15:20:00,87.81,87.81,87.79,87.81,7400.0,38.1694,38.1694,38.1607,38.1694,7400.0
2010-09-03 15:30:00,87.81,87.82,87.8,87.81,18300.0,38.1694,38.1737,38.165,38.1694,18300.0
2010-09-03 15:40:00,87.82,87.86,87.78,87.85,24800.0,38.1737,38.1911,38.1563,38.1867,24800.0
2010-09-03 15:50:00,87.84,87.85,87.67,87.72,44700.0,38.1824,38.1867,38.1085,38.1302,44700.0
2010-09-07 09:30:00,87.72,87.72,87.35,87.5,39200.0,38.1302,38.1302,37.9694,38.0346,39200.0
2010-09-07 09:40:00,87.5,87.58,87.47,87.53,32400.0,38.0346,38.0694,38.0216,38.0476,32400.0
2010-09-07 09:50:00,87.52,87.54,87.46,87.47,13600.0,38.0433,38.052,38.0172,38.0216,13600.0
2010-09-07 10:00:00,87.45,87.49,87.44,87.48,6900.0,38.0129,38.0303,38.0085,38.0259,6900.0
2010-09-07 10:10:00,87.47,87.5,87.47,87.48,3300.0,38.0216,38.0346,38.0216,38.0259,3300.0
2010-09-07 10:20:00,87.48,87.48,87.45,87.46,5500.0,38.0259,38.0259,38.0129,38.0172,5500.0
2010-09-07 10:30:00,87.45,87.47,87.43,87.47,14900.0,38.0129,38.0216,38.0042,38.0216,14900.0
2010-09-07 10:40:00,87.47,87.52,87.47,87.51,8300.0,38.0216,38.0433,38.0216,38.0389,8300.0
2010-09-07 10:50:00,87.52,87.52,87.51,87.52,8500.0,38.0433,38.0433,38.0389,38.0433,8500.0
2010-09-07 11:00:00,87.54,87.55,87.47,87.5,13700.0,38.052,38.0563,38.0216,38.0346,13700.0
2010-09-07 11:10:00,87.49,87.49,87.46,87.49,8000.0,38.0303,38.0303,38.0172,38.0303,8000.0
2010-09-07 11:20:00,87.49,87.56,87.49,87.55,3900.0,38.0303,38.0607,38.0303,38.0563,3900.0
2010-09-07 11:30:00,87.54,87.54,87.5,87.52,9700.0,38.052,38.052,38.0346,38.0433,9700.0
2010-09-07 11:40:00,87.52,87.53,87.49,87.49,10900.0,38.0433,38.0476,38.0303,38.0303,10900.0
2010-09-07 11:50:00,87.49,87.49,87.46,87.46,13800.0,38.0303,38.0303,38.0172,38.0172,13800.0
2010-09-07 12:00:00,87.48,87.6,87.47,87.55,48200.0,38.0259,38.0781,38.0216,38.0563,48200.0
2010-09-07 12:10:00,87.54,87.58,87.41,87.57,45400.0,38.052,38.0694,37.9955,38.065,45400.0
2010-09-07 12:20:00,87.57,87.59,87.54,87.56,20600.0,38.065,38.0737,38.052,38.0607,20600.0
2010-09-07 12:30:00,87.56,87.58,87.52,87.57,27100.0,38.0607,38.0694,38.0433,38.065,27100.0
2010-09-07 12:40:00,87.58,87.6,87.57,87.58,23000.0,38.0694,38.0781,38.065,38.0694,23000.0
2010-09-07 12:50:00,87.58,87.59,87.57,87.59,7400.0,38.0694,38.0737,38.065,38.0737,7400.0
2010-09-07 13:00:00,87.59,87.6,87.56,87.57,20200.0,38.0737,38.0781,38.0607,38.065,20200.0
2010-09-07 13:10:00,87.58,87.6,87.57,87.59,12000.0,38.0694,38.0781,38.065,38.0737,12000.0
2010-09-07 13:20:00,87.58,87.62,87.58,87.62,35700.0,38.0694,38.0868,38.0694,38.0868,35700.0
2010-09-07 13:30:00,87.62,87.64,87.59,87.6,14400.0,38.0868,38.0955,38.0737,38.0781,14400.0
2010-09-07 13:40:00,87.61,87.65,87.59,87.64,16300.0,38.0824,38.0998,38.0737,38.0955,16300.0
2010-09-07 13:50:00,87.65,87.67,87.64,87.66,22500.0,38.0998,38.1085,38.0955,38.1042,22500.0
2010-09-07 14:00:00,87.66,87.69,87.65,87.65,8500.0,38.1042,38.1172,38.0998,38.0998,8500.0
2010-09-07 14:10:00,87.65,87.68,87.65,87.68,14000.0,38.0998,38.1128,38.0998,38.1128,14000.0
2010-09-07 14:20:00,87.68,87.72,87.68,87.7,35300.0,38.1128,38.1302,38.1128,38.1215,35300.0
2010-09-07 14:30:00,87.7,87.71,87.64,87.67,26200.0,38.1215,38.1259,38.0955,38.1085,26200.0
2010-09-07 14:40:00,87.67,87.71,87.65,87.71,35200.0,38.1085,38.1259,38.0998,38.1259,35200.0
2010-09-07 14:50:00,87.69,87.69,87.61,87.65,19800.0,38.1172,38.1172,38.0824,38.0998,19800.0
2010-09-07 15:00:00,87.65,87.67,87.63,87.63,34400.0,38.0998,38.1085,38.0911,38.0911,34400.0
2010-09-07 15:10:00,87.64,87.68,87.64,87.66,10200.0,38.0955,38.1128,38.0955,38.1042,10200.0
2010-09-07 15:20:00,87.67,87.67,87.62,87.62,22200.0,38.1085,38.1085,38.0868,38.0868,22200.0
2010-09-07 15:30:00,87.62,87.67,87.61,87.67,19700.0,38.0868,38.1085,38.0824,38.1085,19700.0
2010-09-07 15:40:00,87.66,87.72,87.65,87.72,51400.0,38.1042,38.1302,38.0998,38.1302,51400.0
2010-09-07 15:50:00,87.72,87.74,87.67,87.73,76000.0,38.1302,38.1389,38.1085,38.1346,76000.0
2010-09-08 09:30:00,87.75,87.83,87.72,87.74,21100.0,38.1433,38.178,38.1302,38.1389,21100.0
2010-09-08 09:40:00,87.72,87.77,87.72,87.76,15300.0,38.1302,38.152,38.1302,38.1476,15300.0
2010-09-08 09:50:00,87.77,87.77,87.74,87.76,16200.0,38.152,38.152,38.1389,38.1476,16200.0
2010-09-08 10:00:00,87.77,87.79,87.76,87.79,24900.0,38.152,38.1607,38.1476,38.1607,24900.0
2010-09-08 10:10:00,87.79,87.8,87.77,87.77,27700.0,38.1607,38.165,38.152,38.152,27700.0
2010-09-08 10:20:00,87.77,87.8,87.74,87.77,17500.0,38.152,38.165,38.1389,38.152,17500.0
2010-09-08 10:30:00,87.78,87.84,87.77,87.82,11700.0,38.1563,38.1824,38.152,38.1737,11700.0
2010-09-08 10:40:00,87.8,87.8,87.73,87.74,11200.0,38.165,38.165,38.1346,38.1389,11200.0
2010-09-08 10:50:00,87.73,87.76,87.73,87.75,10700.0,38.1346,38.1476,38.1346,38.1433,10700.0
2010-09-08 11:00:00,87.75,87.79,87.75,87.76,10900.0,38.1433,38.1607,38.1433,38.1476,10900.0
2010-09-08 11:10:00,87.78,87.78,87.75,87.78,6100.0,38.1563,38.1563,38.1433,38.1563,6100.0
2010-09-08 11:20:00,87.78,87.79,87.76,87.77,8600.0,38.1563,38.1607,38.1476,38.152,8600.0
2010-09-08 11:30:00,87.77,87.8,87.76,87.78,21200.0,38.152,38.165,38.1476,38.1563,21200.0
2010-09-08 11:40:00,87.78,87.81,87.75,87.78,29000.0,38.1563,38.1694,38.1433,38.1563,29000.0
2010-09-08 11:50:00,87.79,87.82,87.76,87.77,47200.0,38.1607,38.1737,38.1476,38.152,47200.0
2010-09-08 12:00:00,87.77,87.78,87.76,87.77,43200.0,38.152,38.1563,38.1476,38.152,43200.0
2010-09-08 12:10:00,87.77,87.81,87.77,87.79,18400.0,38.152,38.1694,38.152,38.1607,18400.0
2010-09-08 12:20:00,87.79,87.83,87.78,87.8,16200.0,38.1607,38.178,38.1563,38.165,16200.0
2010-09-08 12:30:00,87.8,87.81,87.79,87.81,12000.0,38.165,38.1694,38.1607,38.1694,12000.0
2010-09-08 12:40:00,87.81,87.86,87.81,87.84,26400.0,38.1694,38.1911,38.1694,38.1824,26400.0
2010-09-08 12:50:00,87.83,87.85,87.81,87.83,25000.0,38.178,38.1867,38.1694,38.178,25000.0
2010-09-08 13:00:00,87.83,87.84,87.82,87.83,12300.0,38.178,38.1824,38.1737,38.178,12300.0
2010-09-08 13:10:00,87.83,87.83,87.8,87.8,19600.0,38.178,38.178,38.165,38.165,19600.0
2010-09-08 13:20:00,87.81,87.83,87.79,87.81,5800.0,38.1694,38.178,38.1607,38.1694,5800.0
2010-09-08 13:30:00,87.81,87.82,87.8,87.8,11900.0,38.1694,38.1737,38.165,38.165,11900.0
2010-09-08 13:40:00,87.79,87.81,87.74,87.76,23300.0,38.1607,38.1694,38.1389,38.1476,23300.0
2010-09-08 13:50:00,87.75,87.76,87.73,87.76,30700.0,38.1433,38.1476,38.1346,38.1476,30700.0
2010-09-08 14:00:00,87.74,87.76,87.7,87.75,8100.0,38.1389,38.1476,38.1215,38.1433,8100.0
2010-09-08 14:10:00,87.74,87.78,87.73,87.75,16600.0,38.1389,38.1563,38.1346,38.1433,16600.0
2010-09-08 14:20:00,87.76,87.83,87.72,87.75,23900.0,38.1476,38.178,38.1302,38.1433,23900.0
2010-09-08 14:30:00,87.74,87.76,87.72,87.75,15100.0,38.1389,38.1476,38.1302,38.1433,15100.0
2010-09-08 14:40:00,87.75,87.75,87.73,87.73,11200.0,38.1433,38.1433,38.1346,38.1346,11200.0
2010-09-08 14:50:00,87.74,87.75,87.73,87.75,10400.0,38.1389,38.1433,38.1346,38.1433,10400.0
2010-09-08 15:00:00,87.75,87.76,87.74,87.75,12500.0,38.1433,38.1476,38.1389,38.1433,12500.0
2010-09-08 15:10:00,87.75,87.75,87.74,87.74,13400.0,38.1433,38.1433,38.1389,38.1389,13400.0
2010-09-08 15:20:00,87.74,87.75,87.73,87.74,5500.0,38.1389,38.1433,38.1346,38.1389,5500.0
2010-09-08 15:30:00,87.73,87.75,87.73,87.74,25500.0,38.1346,38.1433,38.1346,38.1389,25500.0
2010-09-08 15:40:00,87.74,87.76,87.73,87.75,27500.0,38.1389,38.1476,38.1346,38.1433,27500.0
2010-09-08 15:50:00,87.74,87.76,87.66,87.72,84000.0,38.1389,38.1476,38.1042,38.1302,84000.0
2010-09-09 09:30:00,88.13,88.13,87.92,87.97,40700.0,38.3085,38.3085,38.2172,38.2389,40700.0
2010-09-09 09:40:00,87.96,87.96,87.92,87.93,6400.0,38.2346,38.2346,38.2172,38.2215,6400.0
2010-09-09 09:50:00,87.93,87.93,87.86,87.89,25900.0,38.2215,38.2215,38.1911,38.2041,25900.0
2010-09-09 10:00:00,87.89,87.89,87.85,87.85,41500.0,38.2041,38.2041,38.1867,38.1867,41500.0
2010-09-09 10:10:00,87.86,87.9,87.83,87.88,30300.0,38.1911,38.2085,38.178,38.1998,30300.0
2010-09-09 10:20:00,87.89,87.95,87.88,87.89,36800.0,38.2041,38.2302,38.1998,38.2041,36800.0
2010-09-09 10:30:00,87.91,87.91,87.87,87.88,8400.0,38.2128,38.2128,38.1954,38.1998,8400.0
2010-09-09 10:40:00,87.88,87.91,87.88,87.9,5200.0,38.1998,38.2128,38.1998,38.2085,5200.0
2010-09-09 10:50:00,87.91,87.92,87.9,87.92,18100.0,38.2128,38.2172,38.2085,38.2172,18100.0
2010-09-09 11:00:00,87.91,87.94,87.89,87.93,12100.0,38.2128,38.2259,38.2041,38.2215,12100.0
2010-09-09 11:10:00,87.94,87.95,87.93,87.93,6900.0,38.2259,38.2302,38.2215,38.2215,6900.0
2010-09-09 11:20:00,87.93,87.94,87.92,87.94,3200.0,38.2215,38.2259,38.2172,38.2259,3200.0
2010-09-09 11:30:00,87.93,87.95,87.9,87.95,14400.0,38.2215,38.2302,38.2085,38.2302,14400.0
2010-09-09 11:40:00,87.95,87.95,87.93,87.94,25900.0,38.2302,38.2302,38.2215,38.2259,25900.0
2010-09-09 11:50:00,87.94,87.94,87.92,87.94,20200.0,38.2259,38.2259,38.2172,38.2259,20200.0
2010-09-09 12:00:00,87.94,87.94,87.92,87.93,7500.0,38.2259,38.2259,38.2172,38.2215,7500.0
2010-09-09 12:10:00,87.93,87.94,87.92,87.93,13600.0,38.2215,38.2259,38.2172,38.2215,13600.0
2010-09-09 12:20:00,87.94,87.94,87.89,87.92,11500.0,38.2259,38.2259,38.2041,38.2172,11500.0
2010-09-09 12:30:00,87.93,87.94,87.92,87.94,7800.0,38.2215,38.2259,38.2172,38.2259,7800.0
2010-09-09 12:40:00,87.94,87.98,87.93,87.97,33300.0,38.2259,38.2433,38.2215,38.2389,33300.0
2010-09-09 12:50:00,87.97,87.97,87.94,87.95,16300.0,38.2389,38.2389,38.2259,38.2302,16300.0
2010-09-09 13:00:00,87.95,87.99,87.94,87.95,13300.0,38.2302,38.2476,38.2259,38.2302,13300.0
2010-09-09 13:10:00,87.96,87.98,87.92,87.93,32100.0,38.2346,38.2433,38.2172,38.2215,32100.0
2010-09-09 13:20:00,87.92,87.94,87.91,87.93,14600.0,38.2172,38.2259,38.2128,38.2215,14600.0
2010-09-09 13:30:00,87.92,87.96,87.91,87.95,6100.0,38.2172,38.2346,38.2128,38.2302,6100.0
2010-09-09 13:40:00,87.96,87.99,87.94,87.98,14000.0,38.2346,38.2476,38.2259,38.2433,14000.0
2010-09-09 13:50:00,87.97,87.97,87.91,87.92,12100.0,38.2389,38.2389,38.2128,38.2172,12100.0
2010-09-09 14:00:00,87.93,87.98,87.92,87.98,8200.0,38.2215,38.2433,38.2172,38.2433,8200.0
2010-09-09 14:10:00,87.97,88.03,87.97,88.01,48400.0,38.2389,38.265,38.2389,38.2563,48400.0
2010-09-09 14:20:00,88.0,88.04,87.99,88.0,30700.0,38.2519,38.2693,38.2476,38.2519,30700.0
2010-09-09 14:30:00,88.01,88.03,87.99,88.02,17600.0,38.2563,38.265,38.2476,38.2606,17600.0
2010-09-09 14:40:00,88.03,88.04,88.0,88.04,8700.0,38.265,38.2693,38.2519,38.2693,8700.0
2010-09-09 14:50:00,88.04,88.07,88.01,88.05,21800.0,38.2693,38.2824,38.2563,38.2737,21800.0
2010-09-09 15:00:00,88.07,88.11,88.06,88.1,17200.0,38.2824,38.2998,38.278,38.2954,17200.0
2010-09-09 15:10:00,88.09,88.1,88.08,88.09,17500.0,38.2911,38.2954,38.2867,38.2911,17500.0
2010-09-09 15:20:00,88.08,88.11,88.08,88.11,13400.0,38.2867,38.2998,38.2867,38.2998,13400.0
2010-09-09 15:30:00,88.11,88.11,88.08,88.09,10400.0,38.2998,38.2998,38.2867,38.2911,10400.0
2010-09-09 15:40:00,88.09,88.12,88.07,88.12,32600.0,38.2911,38.3041,38.2824,38.3041,32600.0
2010-09-09 15:50:00,88.12,88.12,88.07,88.07,41700.0,38.3041,38.3041,38.2824,38.2824,41700.0
2010-09-10 09:30:00,88.23,88.23,88.02,88.05,17600.0,38.3519,38.3519,38.2606,38.2737,17600.0
2010-09-10 09:40:00,88.05,88.09,88.02,88.05,19800.0,38.2737,38.2911,38.2606,38.2737,19800.0
2010-09-10 09:50:00,88.05,88.15,88.03,88.12,17500.0,38.2737,38.3171,38.265,38.3041,17500.0
2010-09-10 10:00:00,88.05,88.18,88.04,88.17,22900.0,38.2737,38.3302,38.2693,38.3258,22900.0
2010-09-10 10:10:00,88.16,88.2,88.14,88.17,129300.0,38.3215,38.3389,38.3128,38.3258,129300.0
2010-09-10 10:20:00,88.18,88.22,88.18,88.22,14200.0,38.3302,38.3476,38.3302,38.3476,14200.0
2010-09-10 10:30:00,88.22,88.23,88.19,88.21,13500.0,38.3476,38.3519,38.3345,38.3432,13500.0
2010-09-10 10:40:00,88.22,88.22,88.2,88.21,8800.0,38.3476,38.3476,38.3389,38.3432,8800.0
2010-09-10 10:50:00,88.22,88.23,88.22,88.22,7100.0,38.3476,38.3519,38.3476,38.3476,7100.0
2010-09-10 11:00:00,88.22,88.26,88.22,88.23,39800.0,38.3476,38.365,38.3476,38.3519,39800.0
2010-09-10 11:10:00,88.24,88.28,88.23,88.28,36100.0,38.3563,38.3737,38.3519,38.3737,36100.0
2010-09-10 11:20:00,88.27,88.29,88.27,88.28,18100.0,38.3693,38.378,38.3693,38.3737,18100.0
2010-09-10 11:30:00,88.28,88.29,88.22,88.22,16500.0,38.3737,38.378,38.3476,38.3476,16500.0
2010-09-10 11:40:00,88.23,88.27,88.18,88.21,42500.0,38.3519,38.3693,38.3302,38.3432,42500.0
2010-09-10 11:50:00,88.21,88.27,88.18,88.24,14800.0,38.3432,38.3693,38.3302,38.3563,14800.0
2010-09-10 12:00:00,88.25,88.26,88.2,88.23,20800.0,38.3606,38.365,38.3389,38.3519,20800.0
2010-09-10 12:10:00,88.24,88.25,88.19,88.23,25000.0,38.3563,38.3606,38.3345,38.3519,25000.0
2010-09-10 12:20:00,88.22,88.28,88.21,88.28,13900.0,38.3476,38.3737,38.3432,38.3737,13900.0
2010-09-10 12:30:00,88.27,88.29,88.25,88.29,14400.0,38.3693,38.378,38.3606,38.378,14400.0
2010-09-10 12:40:00,88.29,88.31,88.26,88.27,35700.0,38.378,38.3867,38.365,38.3693,35700.0
2010-09-10 12:50:00,88.29,88.33,88.27,88.3,49400.0,38.378,38.3954,38.3693,38.3823,49400.0
2010-09-10 13:00:00,88.3,88.32,88.29,88.3,21200.0,38.3823,38.391,38.378,38.3823,21200.0
2010-09-10 13:10:00,88.31,88.32,88.29,88.31,12400.0,38.3867,38.391,38.378,38.3867,12400.0
2010-09-10 13:20:00,88.29,88.34,88.29,88.34,20100.0,38.378,38.3997,38.378,38.3997,20100.0
2010-09-10 13:30:00,88.34,88.35,88.3,88.34,27700.0,38.3997,38.4041,38.3823,38.3997,27700.0
2010-09-10 13:40:00,88.34,88.36,88.31,88.32,23500.0,38.3997,38.4084,38.3867,38.391,23500.0
2010-09-10 13:50:00,88.32,88.34,88.31,88.33,36100.0,38.391,38.3997,38.3867,38.3954,36100.0
2010-09-10 14:00:00,88.34,88.36,88.31,88.36,15600.0,38.3997,38.4084,38.3867,38.4084,15600.0
2010-09-10 14:10:00,88.36,88.37,88.31,88.32,24100.0,38.4084,38.4128,38.3867,38.391,24100.0
2010-09-10 14:20:00,88.31,88.34,88.31,88.33,17900.0,38.3867,38.3997,38.3867,38.3954,17900.0
2010-09-10 14:30:00,88.31,88.32,88.24,88.26,21800.0,38.3867,38.391,38.3563,38.365,21800.0
2010-09-10 14:40:00,88.26,88.29,88.24,88.24,9500.0,38.365,38.378,38.3563,38.3563,9500.0
2010-09-10 14:50:00,88.26,88.28,88.24,88.26,8800.0,38.365,38.3737,38.3563,38.365,8800.0
2010-09-10 15:00:00,88.25,88.26,88.22,88.24,7100.0,38.3606,38.365,38.3476,38.3563,7100.0
2010-09-10 15:10:00,88.25,88.29,88.22,88.29,24400.0,38.3606,38.378,38.3476,38.378,24400.0
2010-09-10 15:20:00,88.27,88.29,88.24,88.26,15600.0,38.3693,38.378,38.3563,38.365,15600.0
2010-09-10 15:30:00,88.26,88.29,88.24,88.27,7200.0,38.365,38.378,38.3563,38.3693,7200.0
2010-09-10 15:40:00,88.29,88.3,88.25,88.27,16100.0,38.378,38.3823,38.3606,38.3693,16100.0
2010-09-10 15:50:00,88.26,88.36,88.25,88.3,36500.0,38.365,38.4084,38.3606,38.3823,36500.0
2010-09-13 09:30:00,88.58,88.59,88.45,88.54,29800.0,38.5041,38.5084,38.4476,38.4867,29800.0
2010-09-13 09:40:00,88.53,88.58,88.5,88.57,31900.0,38.4823,38.5041,38.4693,38.4997,31900.0
2010-09-13 09:50:00,88.57,88.61,88.55,88.58,35200.0,38.4997,38.5171,38.491,38.5041,35200.0
2010-09-13 10:00:00,88.58,88.6,88.51,88.56,45000.0,38.5041,38.5128,38.4736,38.4954,45000.0
2010-09-13 10:10:00,88.56,88.58,88.55,88.57,11000.0,38.4954,38.5041,38.491,38.4997,11000.0
2010-09-13 10:20:00,88.58,88.59,88.56,88.59,10200.0,38.5041,38.5084,38.4954,38.5084,10200.0
2010-09-13 10:30:00,88.58,88.59,88.53,88.53,27500.0,38.5041,38.5084,38.4823,38.4823,27500.0
2010-09-13 10:40:00,88.55,88.56,88.53,88.56,20300.0,38.491,38.4954,38.4823,38.4954,20300.0
2010-09-13 10:50:00,88.56,88.56,88.53,88.54,7600.0,38.4954,38.4954,38.4823,38.4867,7600.0
2010-09-13 11:00:00,88.55,88.55,88.48,88.51,30900.0,38.491,38.491,38.4606,38.4736,30900.0
2010-09-13 11:10:00,88.51,88.58,88.5,88.57,27000.0,38.4736,38.5041,38.4693,38.4997,27000.0
2010-09-13 11:20:00,88.58,88.65,88.57,88.63,97300.0,38.5041,38.5345,38.4997,38.5258,97300.0
2010-09-13 11:30:00,88.63,88.72,88.63,88.72,134200.0,38.5258,38.5649,38.5258,38.5649,134200.0
2010-09-13 11:40:00,88.71,88.74,88.7,88.72,40900.0,38.5606,38.5736,38.5562,38.5649,40900.0
2010-09-13 11:50:00,88.72,88.73,88.72,88.73,4800.0,38.5649,38.5693,38.5649,38.5693,4800.0
2010-09-13 12:00:00,88.73,88.74,88.72,88.73,10600.0,38.5693,38.5736,38.5649,38.5693,10600.0
2010-09-13 12:10:00,88.73,88.74,88.7,88.72,14900.0,38.5693,38.5736,38.5562,38.5649,14900.0
2010-09-13 12:20:00,88.73,88.73,88.67,88.72,22700.0,38.5693,38.5693,38.5432,38.5649,22700.0
2010-09-13 12:30:00,88.73,88.76,88.7,88.75,42400.0,38.5693,38.5823,38.5562,38.578,42400.0
2010-09-13 12:40:00,88.75,88.76,88.75,88.76,4700.0,38.578,38.5823,38.578,38.5823,4700.0
2010-09-13 12:50:00,88.75,88.77,88.75,88.75,21300.0,38.578,38.5866,38.578,38.578,21300.0
2010-09-13 13:00:00,88.76,88.79,88.75,88.78,11600.0,38.5823,38.5953,38.578,38.591,11600.0
2010-09-13 13:10:00,88.78,88.78,88.76,88.77,8600.0,38.591,38.591,38.5823,38.5866,8600.0
2010-09-13 13:20:00,88.77,88.78,88.75,88.75,4100.0,38.5866,38.591,38.578,38.578,4100.0
2010-09-13 13:30:00,88.76,88.77,88.75,88.77,3500.0,38.5823,38.5866,38.578,38.5866,3500.0
2010-09-13 13:40:00,88.76,88.77,88.76,88.77,10700.0,38.5823,38.5866,38.5823,38.5866,10700.0
2010-09-13 13:50:00,88.77,88.77,88.72,88.75,19000.0,38.5866,38.5866,38.5649,38.578,19000.0
2010-09-13 14:00:00,88.75,88.75,88.71,88.73,12600.0,38.578,38.578,38.5606,38.5693,12600.0
2010-09-13 14:10:00,88.73,88.76,88.72,88.76,23800.0,38.5693,38.5823,38.5649,38.5823,23800.0
2010-09-13 14:20:00,88.76,88.77,88.76,88.76,6000.0,38.5823,38.5866,38.5823,38.5823,6000.0
2010-09-13 14:30:00,88.76,88.8,88.76,88.8,10700.0,38.5823,38.5997,38.5823,38.5997,10700.0
2010-09-13 14:40:00,88.79,88.8,88.74,88.77,28600.0,38.5953,38.5997,38.5736,38.5866,28600.0
2010-09-13 14:50:00,88.78,88.82,88.78,88.81,46900.0,38.591,38.6084,38.591,38.604,46900.0
2010-09-13 15:00:00,88.82,88.82,88.8,88.81,16600.0,38.6084,38.6084,38.5997,38.604,16600.0
2010-09-13 15:10:00,88.81,88.82,88.8,88.81,15700.0,38.604,38.6084,38.5997,38.604,15700.0
2010-09-13 15:20:00,88.81,88.81,88.78,88.78,28600.0,38.604,38.604,38.591,38.591,28600.0
2010-09-13 15:30:00,88.78,88.8,88.77,88.79,35300.0,38.591,38.5997,38.5866,38.5953,35300.0
2010-09-13 15:40:00,88.8,88.81,88.75,88.75,51800.0,38.5997,38.604,38.578,38.578,51800.0
2010-09-13 15:50:00,88.76,88.79,88.68,88.79,61800.0,38.5823,38.5953,38.5475,38.5953,61800.0
2010-09-14 09:30:00,88.78,88.78,88.63,88.63,25400.0,38.591,38.591,38.5258,38.5258,25400.0
2010-09-14 09:40:00,88.68,88.68,88.52,88.58,20600.0,38.5475,38.5475,38.478,38.5041,20600.0
2010-09-14 09:50:00,88.58,88.64,88.55,88.64,9500.0,38.5041,38.5301,38.491,38.5301,9500.0
2010-09-14 10:00:00,88.64,88.64,88.6,88.63,6400.0,38.5301,38.5301,38.5128,38.5258,6400.0
2010-09-14 10:10:00,88.62,88.64,88.57,88.61,17900.0,38.5214,38.5301,38.4997,38.5171,17900.0
2010-09-14 10:20:00,88.61,88.62,88.59,88.61,4600.0,38.5171,38.5214,38.5084,38.5171,4600.0
2010-09-14 10:30:00,88.61,88.72,88.61,88.68,16800.0,38.5171,38.5649,38.5171,38.5475,16800.0
2010-09-14 10:40:00,88.7,88.71,88.68,88.7,8300.0,38.5562,38.5606,38.5475,38.5562,8300.0
2010-09-14 10:50:00,88.69,88.7,88.68,88.7,9600.0,38.5519,38.5562,38.5475,38.5562,9600.0
2010-09-14 11:00:00,88.69,88.7,88.66,88.69,16400.0,38.5519,38.5562,38.5388,38.5519,16400.0
2010-09-14 11:10:00,88.68,88.7,88.65,88.69,14600.0,38.5475,38.5562,38.5345,38.5519,14600.0
2010-09-14 11:20:00,88.69,88.7,88.66,88.69,10600.0,38.5519,38.5562,38.5388,38.5519,10600.0
2010-09-14 11:30:00,88.69,88.7,88.69,88.7,8400.0,38.5519,38.5562,38.5519,38.5562,8400.0
2010-09-14 11:40:00,88.7,88.73,88.69,88.73,16900.0,38.5562,38.5693,38.5519,38.5693,16900.0
2010-09-14 11:50:00,88.73,88.76,88.71,88.75,23100.0,38.5693,38.5823,38.5606,38.578,23100.0
2010-09-14 12:00:00,88.75,88.76,88.74,88.75,7900.0,38.578,38.5823,38.5736,38.578,7900.0
2010-09-14 12:10:00,88.75,88.76,88.74,88.76,8900.0,38.578,38.5823,38.5736,38.5823,8900.0
2010-09-14 12:20:00,88.76,88.76,88.73,88.74,15500.0,38.5823,38.5823,38.5693,38.5736,15500.0
2010-09-14 12:30:00,88.74,88.76,88.73,88.75,9500.0,38.5736,38.5823,38.5693,38.578,9500.0
2010-09-14 12:40:00,88.75,88.77,88.75,88.75,13500.0,38.578,38.5866,38.578,38.578,13500.0
2010-09-14 12:50:00,88.75,88.78,88.75,88.76,31000.0,38.578,38.591,38.578,38.5823,31000.0
2010-09-14 13:00:00,88.75,88.76,88.74,88.75,9000.0,38.578,38.5823,38.5736,38.578,9000.0
2010-09-14 13:10:00,88.74,88.76,88.74,88.74,8300.0,38.5736,38.5823,38.5736,38.5736,8300.0
2010-09-14 13:20:00,88.74,88.75,88.73,88.73,9100.0,38.5736,38.578,38.5693,38.5693,9100.0
2010-09-14 13:30:00,88.73,88.75,88.73,88.75,12800.0,38.5693,38.578,38.5693,38.578,12800.0
2010-09-14 13:40:00,88.74,88.77,88.71,88.73,21000.0,38.5736,38.5866,38.5606,38.5693,21000.0
2010-09-14 13:50:00,88.74,88.75,88.74,88.75,7000.0,38.5736,38.578,38.5736,38.578,7000.0
2010-09-14 14:00:00,88.75,88.75,88.74,88.75,10200.0,38.578,38.578,38.5736,38.578,10200.0
2010-09-14 14:10:00,88.75,88.76,88.74,88.76,9600.0,38.578,38.5823,38.5736,38.5823,9600.0
2010-09-14 14:20:00,88.76,88.76,88.69,88.7,41400.0,38.5823,38.5823,38.5519,38.5562,41400.0
2010-09-14 14:30:00,88.71,88.72,88.7,88.7,38000.0,38.5606,38.5649,38.5562,38.5562,38000.0
2010-09-14 14:40:00,88.7,88.75,88.69,88.75,20300.0,38.5562,38.578,38.5519,38.578,20300.0
2010-09-14 14:50:00,88.75,88.76,88.74,88.76,8600.0,38.578,38.5823,38.5736,38.5823,8600.0
2010-09-14 15:00:00,88.76,88.76,88.74,88.75,5700.0,38.5823,38.5823,38.5736,38.578,5700.0
2010-09-14 15:10:00,88.75,88.76,88.74,88.75,7900.0,38.578,38.5823,38.5736,38.578,7900.0
2010-09-14 15:20:00,88.75,88.75,88.74,88.75,10700.0,38.578,38.578,38.5736,38.578,10700.0
2010-09-14 15:30:00,88.75,88.76,88.74,88.76,13200.0,38.578,38.5823,38.5736,38.5823,13200.0
2010-09-14 15:40:00,88.76,88.76,88.73,88.76,15600.0,38.5823,38.5823,38.5693,38.5823,15600.0
2010-09-14 15:50:00,88.75,88.76,88.7,88.76,52600.0,38.578,38.5823,38.5562,38.5823,52600.0
2010-09-15 09:30:00,88.52,88.74,88.47,88.67,35200.0,38.478,38.5736,38.4562,38.5432,35200.0
2010-09-15 09:40:00,88.66,88.71,88.6,88.71,24700.0,38.5388,38.5606,38.5128,38.5606,24700.0
2010-09-15 09:50:00,88.69,88.72,88.68,88.7,17600.0,38.5519,38.5649,38.5475,38.5562,17600.0
2010-09-15 10:00:00,88.7,88.7,88.67,88.67,5500.0,38.5562,38.5562,38.5432,38.5432,5500.0
2010-09-15 10:10:00,88.66,88.67,88.66,88.67,9300.0,38.5388,38.5432,38.5388,38.5432,9300.0
2010-09-15 10:20:00,88.67,88.67,88.66,88.67,7700.0,38.5432,38.5432,38.5388,38.5432,7700.0
2010-09-15 10:30:00,88.67,88.67,88.66,88.67,2300.0,38.5432,38.5432,38.5388,38.5432,2300.0
2010-09-15 10:40:00,88.66,88.67,88.66,88.67,2700.0,38.5388,38.5432,38.5388,38.5432,2700.0
2010-09-15 10:50:00,88.67,88.7,88.66,88.69,12700.0,38.5432,38.5562,38.5388,38.5519,12700.0
2010-09-15 11:00:00,88.7,88.7,88.67,88.68,15000.0,38.5562,38.5562,38.5432,38.5475,15000.0
2010-09-15 11:10:00,88.68,88.68,88.65,88.67,11400.0,38.5475,38.5475,38.5345,38.5432,11400.0
2010-09-15 11:20:00,88.66,88.68,88.66,88.66,15200.0,38.5388,38.5475,38.5388,38.5388,15200.0
2010-09-15 11:30:00,88.66,88.67,88.65,88.67,5600.0,38.5388,38.5432,38.5345,38.5432,5600.0
2010-09-15 11:40:00,88.67,88.68,88.66,88.68,6200.0,38.5432,38.5475,38.5388,38.5475,6200.0
2010-09-15 11:50:00,88.68,88.68,88.66,88.67,10300.0,38.5475,38.5475,38.5388,38.5432,10300.0
2010-09-15 12:00:00,88.68,88.68,88.66,88.67,2000.0,38.5475,38.5475,38.5388,38.5432,2000.0
2010-09-15 12:10:00,88.66,88.67,88.66,88.66,8900.0,38.5388,38.5432,38.5388,38.5388,8900.0
2010-09-15 12:20:00,88.67,88.67,88.66,88.67,1800.0,38.5432,38.5432,38.5388,38.5432,1800.0
2010-09-15 12:30:00,88.66,88.68,88.66,88.67,6000.0,38.5388,38.5475,38.5388,38.5432,6000.0
2010-09-15 12:40:00,88.69,88.69,88.67,88.69,9100.0,38.5519,38.5519,38.5432,38.5519,9100.0
2010-09-15 12:50:00,88.69,88.7,88.68,88.7,7200.0,38.5519,38.5562,38.5475,38.5562,7200.0
2010-09-15 13:00:00,88.69,88.7,88.68,88.69,13500.0,38.5519,38.5562,38.5475,38.5519,13500.0
2010-09-15 13:10:00,88.7,88.7,88.69,88.7,6700.0,38.5562,38.5562,38.5519,38.5562,6700.0
2010-09-15 13:20:00,88.69,88.72,88.69,88.7,17300.0,38.5519,38.5649,38.5519,38.5562,17300.0
2010-09-15 13:30:00,88.71,88.72,88.69,88.7,20500.0,38.5606,38.5649,38.5519,38.5562,20500.0
2010-09-15 13:40:00,88.7,88.7,88.68,88.68,14600.0,38.5562,38.5562,38.5475,38.5475,14600.0
2010-09-15 13:50:00,88.68,88.71,88.67,88.7,18500.0,38.5475,38.5606,38.5432,38.5562,18500.0
2010-09-15 14:00:00,88.71,88.71,88.68,88.7,6600.0,38.5606,38.5606,38.5475,38.5562,6600.0
2010-09-15 14:10:00,88.69,88.7,88.66,88.67,18200.0,38.5519,38.5562,38.5388,38.5432,18200.0
2010-09-15 14:20:00,88.67,88.71,88.66,88.69,33900.0,38.5432,38.5606,38.5388,38.5519,33900.0
2010-09-15 14:30:00,88.7,88.71,88.69,88.7,15300.0,38.5562,38.5606,38.5519,38.5562,15300.0
2010-09-15 14:40:00,88.7,88.71,88.67,88.69,9700.0,38.5562,38.5606,38.5432,38.5519,9700.0
2010-09-15 14:50:00,88.69,88.71,88.69,88.7,11500.0,38.5519,38.5606,38.5519,38.5562,11500.0
2010-09-15 15:00:00,88.7,88.72,88.69,88.7,12800.0,38.5562,38.5649,38.5519,38.5562,12800.0
2010-09-15 15:10:00,88.7,88.72,88.67,88.68,38800.0,38.5562,38.5649,38.5432,38.5475,38800.0
2010-09-15 15:20:00,88.68,88.72,88.67,88.7,14300.0,38.5475,38.5649,38.5432,38.5562,14300.0
2010-09-15 15:30:00,88.7,88.7,88.68,88.7,12600.0,38.5562,38.5562,38.5475,38.5562,12600.0
2010-09-15 15:40:00,88.7,88.71,88.68,88.68,37100.0,38.5562,38.5606,38.5475,38.5475,37100.0
2010-09-15 15:50:00,88.69,88.7,88.67,88.69,23800.0,38.5519,38.5562,38.5432,38.5519,23800.0
2010-09-16 09:30:00,88.74,88.74,88.71,88.72,15300.0,38.5736,38.5736,38.5606,38.5649,15300.0
2010-09-16 09:40:00,88.72,88.72,88.65,88.7,22000.0,38.5649,38.5649,38.5345,38.5562,22000.0
2010-09-16 09:50:00,88.7,88.7,88.69,88.69,7000.0,38.5562,38.5562,38.5519,38.5519,7000.0
2010-09-16 10:00:00,88.69,88.69,88.65,88.69,9800.0,38.5519,38.5519,38.5345,38.5519,9800.0
2010-09-16 10:10:00,88.69,88.7,88.68,88.7,5800.0,38.5519,38.5562,38.5475,38.5562,5800.0
2010-09-16 10:20:00,88.7,88.7,88.68,88.68,10100.0,38.5562,38.5562,38.5475,38.5475,10100.0
2010-09-16 10:30:00,88.7,88.72,88.68,88.71,8200.0,38.5562,38.5649,38.5475,38.5606,8200.0
2010-09-16 10:40:00,88.69,88.71,88.68,88.7,32600.0,38.5519,38.5606,38.5475,38.5562,32600.0
2010-09-16 10:50:00,88.7,88.71,88.68,88.69,40100.0,38.5562,38.5606,38.5475,38.5519,40100.0
2010-09-16 11:00:00,88.69,88.69,88.68,88.68,2700.0,38.5519,38.5519,38.5475,38.5475,2700.0
2010-09-16 11:10:00,88.69,88.75,88.69,88.73,23200.0,38.5519,38.578,38.5519,38.5693,23200.0
2010-09-16 11:20:00,88.73,88.75,88.69,88.7,32100.0,38.5693,38.578,38.5519,38.5562,32100.0
2010-09-16 11:30:00,88.7,88.7,88.66,88.69,12200.0,38.5562,38.5562,38.5388,38.5519,12200.0
2010-09-16 11:40:00,88.7,88.7,88.68,88.69,19700.0,38.5562,38.5562,38.5475,38.5519,19700.0
2010-09-16 11:50:00,88.69,88.72,88.68,88.71,18100.0,38.5519,38.5649,38.5475,38.5606,18100.0
2010-09-16 12:00:00,88.7,88.72,88.69,88.71,19400.0,38.5562,38.5649,38.5519,38.5606,19400.0
2010-09-16 12:10:00,88.71,88.72,88.69,88.7,70000.0,38.5606,38.5649,38.5519,38.5562,70000.0
2010-09-16 12:20:00,88.7,88.71,88.69,88.69,15600.0,38.5562,38.5606,38.5519,38.5519,15600.0
2010-09-16 12:30:00,88.7,88.7,88.68,88.69,4900.0,38.5562,38.5562,38.5475,38.5519,4900.0
2010-09-16 12:40:00,88.69,88.7,88.68,88.7,6700.0,38.5519,38.5562,38.5475,38.5562,6700.0
2010-09-16 12:50:00,88.7,88.72,88.69,88.7,17200.0,38.5562,38.5649,38.5519,38.5562,17200.0
2010-09-16 13:00:00,88.7,88.72,88.69,88.7,9900.0,38.5562,38.5649,38.5519,38.5562,9900.0
2010-09-16 13:10:00,88.69,88.72,88.69,88.7,31200.0,38.5519,38.5649,38.5519,38.5562,31200.0
2010-09-16 13:20:00,88.7,88.71,88.7,88.71,17900.0,38.5562,38.5606,38.5562,38.5606,17900.0
2010-09-16 13:30:00,88.71,88.72,88.69,88.69,22100.0,38.5606,38.5649,38.5519,38.5519,22100.0
2010-09-16 13:40:00,88.7,88.75,88.7,88.75,9800.0,38.5562,38.578,38.5562,38.578,9800.0
2010-09-16 13:50:00,88.75,88.77,88.74,88.77,10100.0,38.578,38.5866,38.5736,38.5866,10100.0
2010-09-16 14:00:00,88.78,88.83,88.75,88.75,18500.0,38.591,38.6127,38.578,38.578,18500.0
2010-09-16 14:10:00,88.75,88.8,88.74,88.76,26300.0,38.578,38.5997,38.5736,38.5823,26300.0
2010-09-16 14:20:00,88.77,88.81,88.76,88.81,4900.0,38.5866,38.604,38.5823,38.604,4900.0
2010-09-16 14:30:00,88.8,88.83,88.78,88.78,19600.0,38.5997,38.6127,38.591,38.591,19600.0
2010-09-16 14:40:00,88.78,88.82,88.78,88.79,6400.0,38.591,38.6084,38.591,38.5953,6400.0
2010-09-16 14:50:00,88.79,88.84,88.78,88.83,19300.0,38.5953,38.6171,38.591,38.6127,19300.0
2010-09-16 15:00:00,88.83,88.83,88.8,88.81,13000.0,38.6127,38.6127,38.5997,38.604,13000.0
2010-09-16 15:10:00,88.81,88.85,88.81,88.84,25700.0,38.604,38.6214,38.604,38.6171,25700.0
2010-09-16 15:20:00,88.84,88.85,88.79,88.81,14700.0,38.6171,38.6214,38.5953,38.604,14700.0
2010-09-16 15:30:00,88.81,88.85,88.81,88.85,19900.0,38.604,38.6214,38.604,38.6214,19900.0
2010-09-16 15:40:00,88.84,88.88,88.84,88.88,15800.0,38.6171,38.6345,38.6171,38.6345,15800.0
2010-09-16 15:50:00,88.88,88.9,88.83,88.85,50000.0,38.6345,38.6432,38.6127,38.6214,50000.0
2010-09-17 09:30:00,89.05,89.05,88.96,89.04,46900.0,38.7084,38.7084,38.6692,38.704,46900.0
2010-09-17 09:40:00,89.05,89.05,89.0,89.04,24900.0,38.7084,38.7084,38.6866,38.704,24900.0
2010-09-17 09:50:00,89.04,89.05,88.93,88.99,19800.0,38.704,38.7084,38.6562,38.6823,19800.0
2010-09-17 10:00:00,89.01,89.01,88.9,88.98,24300.0,38.691,38.691,38.6432,38.6779,24300.0
2010-09-17 10:10:00,88.97,89.02,88.97,89.0,34100.0,38.6736,38.6953,38.6736,38.6866,34100.0
2010-09-17 10:20:00,89.0,89.04,88.99,89.04,30300.0,38.6866,38.704,38.6823,38.704,30300.0
2010-09-17 10:30:00,89.04,89.04,89.03,89.04,11400.0,38.704,38.704,38.6997,38.704,11400.0
2010-09-17 10:40:00,89.03,89.04,89.02,89.02,16800.0,38.6997,38.704,38.6953,38.6953,16800.0
2010-09-17 10:50:00,89.02,89.04,89.01,89.01,28300.0,38.6953,38.704,38.691,38.691,28300.0
2010-09-17 11:00:00,89.02,89.02,88.96,89.0,21600.0,38.6953,38.6953,38.6692,38.6866,21600.0
2010-09-17 11:10:00,88.99,89.02,88.98,89.02,5200.0,38.6823,38.6953,38.6779,38.6953,5200.0
2010-09-17 11:20:00,89.0,89.02,88.99,88.99,43500.0,38.6866,38.6953,38.6823,38.6823,43500.0
2010-09-17 11:30:00,89.0,89.02,88.99,89.02,13700.0,38.6866,38.6953,38.6823,38.6953,13700.0
2010-09-17 11:40:00,89.02,89.03,89.01,89.01,20500.0,38.6953,38.6997,38.691,38.691,20500.0
2010-09-17 11:50:00,89.01,89.01,88.92,89.0,9800.0,38.691,38.691,38.6519,38.6866,9800.0
2010-09-17 12:00:00,89.0,89.02,88.99,89.02,16900.0,38.6866,38.6953,38.6823,38.6953,16900.0
2010-09-17 12:10:00,89.02,89.03,89.01,89.03,34100.0,38.6953,38.6997,38.691,38.6997,34100.0
2010-09-17 12:20:00,89.03,89.03,89.02,89.03,9000.0,38.6997,38.6997,38.6953,38.6997,9000.0
2010-09-17 12:30:00,89.03,89.05,89.02,89.03,28700.0,38.6997,38.7084,38.6953,38.6997,28700.0
2010-09-17 12:40:00,89.03,89.03,89.01,89.03,25600.0,38.6997,38.6997,38.691,38.6997,25600.0
2010-09-17 12:50:00,89.03,89.03,89.02,89.03,5800.0,38.6997,38.6997,38.6953,38.6997,5800.0
2010-09-17 13:00:00,89.02,89.04,89.02,89.04,9600.0,38.6953,38.704,38.6953,38.704,9600.0
2010-09-17 13:10:00,89.04,89.04,89.03,89.04,19700.0,38.704,38.704,38.6997,38.704,19700.0
2010-09-17 13:20:00,89.04,89.04,89.04,89.04,5600.0,38.704,38.704,38.704,38.704,5600.0
2010-09-17 13:30:00,89.04,89.05,89.0,89.05,54900.0,38.704,38.7084,38.6866,38.7084,54900.0
2010-09-17 13:40:00,89.04,89.05,89.01,89.03,61100.0,38.704,38.7084,38.691,38.6997,61100.0
2010-09-17 13:50:00,89.03,89.04,89.02,89.02,2500.0,38.6997,38.704,38.6953,38.6953,2500.0
2010-09-17 14:00:00,89.03,89.03,89.02,89.02,23100.0,38.6997,38.6997,38.6953,38.6953,23100.0
2010-09-17 14:10:00,89.03,89.03,89.02,89.02,8100.0,38.6997,38.6997,38.6953,38.6953,8100.0
2010-09-17 14:20:00,89.03,89.05,89.01,89.02,34200.0,38.6997,38.7084,38.691,38.6953,34200.0
2010-09-17 14:30:00,89.02,89.03,89.01,89.02,6600.0,38.6953,38.6997,38.691,38.6953,6600.0
2010-09-17 14:40:00,89.01,89.03,89.01,89.02,11000.0,38.691,38.6997,38.691,38.6953,11000.0
2010-09-17 14:50:00,89.02,89.03,89.01,89.02,10300.0,38.6953,38.6997,38.691,38.6953,10300.0
2010-09-17 15:00:00,89.02,89.04,89.0,89.04,13300.0,38.6953,38.704,38.6866,38.704,13300.0
2010-09-17 15:10:00,89.03,89.04,89.02,89.04,29100.0,38.6997,38.704,38.6953,38.704,29100.0
2010-09-17 15:20:00,89.04,89.04,88.99,89.01,13500.0,38.704,38.704,38.6823,38.691,13500.0
2010-09-17 15:30:00,89.02,89.04,88.99,89.03,26800.0,38.6953,38.704,38.6823,38.6997,26800.0
2010-09-17 15:40:00,89.02,89.04,89.02,89.04,36900.0,38.6953,38.704,38.6953,38.704,36900.0
2010-09-17 15:50:00,89.04,89.05,88.99,88.99,50000.0,38.704,38.7084,38.6823,38.6823,50000.0
2010-09-20 09:30:00,89.1,89.13,89.08,89.12,25800.0,38.7301,38.7431,38.7214,38.7388,25800.0
2010-09-20 09:40:00,89.12,89.17,89.1,89.11,22000.0,38.7388,38.7605,38.7301,38.7344,22000.0
2010-09-20 09:50:00,89.12,89.13,89.1,89.11,11000.0,38.7388,38.7431,38.7301,38.7344,11000.0
2010-09-20 10:00:00,89.09,89.13,89.05,89.1,14300.0,38.7257,38.7431,38.7084,38.7301,14300.0
2010-09-20 10:10:00,89.1,89.14,89.1,89.11,11200.0,38.7301,38.7475,38.7301,38.7344,11200.0
2010-09-20 10:20:00,89.13,89.13,89.06,89.08,26500.0,38.7431,38.7431,38.7127,38.7214,26500.0
2010-09-20 10:30:00,89.09,89.11,89.08,89.11,7700.0,38.7257,38.7344,38.7214,38.7344,7700.0
2010-09-20 10:40:00,89.11,89.11,89.09,89.11,7900.0,38.7344,38.7344,38.7257,38.7344,7900.0
2010-09-20 10:50:00,89.1,89.11,89.1,89.1,5900.0,38.7301,38.7344,38.7301,38.7301,5900.0
2010-09-20 11:00:00,89.1,89.22,89.09,89.15,43200.0,38.7301,38.7823,38.7257,38.7518,43200.0
2010-09-20 11:10:00,89.15,89.16,89.13,89.14,9900.0,38.7518,38.7562,38.7431,38.7475,9900.0
2010-09-20 11:20:00,89.14,89.19,89.13,89.18,21200.0,38.7475,38.7692,38.7431,38.7649,21200.0
2010-09-20 11:30:00,89.18,89.21,89.16,89.16,23200.0,38.7649,38.7779,38.7562,38.7562,23200.0
2010-09-20 11:40:00,89.16,89.19,89.15,89.18,15600.0,38.7562,38.7692,38.7518,38.7649,15600.0
2010-09-20 11:50:00,89.18,89.18,89.15,89.16,7100.0,38.7649,38.7649,38.7518,38.7562,7100.0
2010-09-20 12:00:00,89.15,89.16,89.14,89.14,4500.0,38.7518,38.7562,38.7475,38.7475,4500.0
2010-09-20 12:10:00,89.15,89.16,89.14,89.14,5300.0,38.7518,38.7562,38.7475,38.7475,5300.0
2010-09-20 12:20:00,89.14,89.17,89.14,89.15,5100.0,38.7475,38.7605,38.7475,38.7518,5100.0
2010-09-20 12:30:00,89.16,89.17,89.14,89.15,4800.0,38.7562,38.7605,38.7475,38.7518,4800.0
2010-09-20 12:40:00,89.16,89.16,89.14,89.14,6000.0,38.7562,38.7562,38.7475,38.7475,6000.0
2010-09-20 12:50:00,89.15,89.16,89.13,89.15,8100.0,38.7518,38.7562,38.7431,38.7518,8100.0
2010-09-20 13:00:00,89.14,89.17,89.13,89.16,14500.0,38.7475,38.7605,38.7431,38.7562,14500.0
2010-09-20 13:10:00,89.17,89.17,89.15,89.16,12000.0,38.7605,38.7605,38.7518,38.7562,12000.0
2010-09-20 13:20:00,89.16,89.19,89.15,89.19,12500.0,38.7562,38.7692,38.7518,38.7692,12500.0
2010-09-20 13:30:00,89.18,89.19,89.18,89.19,10200.0,38.7649,38.7692,38.7649,38.7692,10200.0
2010-09-20 13:40:00,89.18,89.19,89.17,89.19,5400.0,38.7649,38.7692,38.7605,38.7692,5400.0
2010-09-20 13:50:00,89.19,89.19,89.15,89.15,13600.0,38.7692,38.7692,38.7518,38.7518,13600.0
2010-09-20 14:00:00,89.15,89.17,89.15,89.15,7100.0,38.7518,38.7605,38.7518,38.7518,7100.0
2010-09-20 14:10:00,89.14,89.15,89.12,89.12,13500.0,38.7475,38.7518,38.7388,38.7388,13500.0
2010-09-20 14:20:00,89.13,89.16,89.12,89.16,15800.0,38.7431,38.7562,38.7388,38.7562,15800.0
2010-09-20 14:30:00,89.15,89.16,89.13,89.14,10500.0,38.7518,38.7562,38.7431,38.7475,10500.0
2010-09-20 14:40:00,89.14,89.14,89.12,89.13,8000.0,38.7475,38.7475,38.7388,38.7431,8000.0
2010-09-20 14:50:00,89.13,89.15,89.12,89.14,13300.0,38.7431,38.7518,38.7388,38.7475,13300.0
2010-09-20 15:00:00,89.14,89.15,89.13,89.15,9700.0,38.7475,38.7518,38.7431,38.7518,9700.0
2010-09-20 15:10:00,89.15,89.19,89.12,89.19,14700.0,38.7518,38.7692,38.7388,38.7692,14700.0
2010-09-20 15:20:00,89.19,89.2,89.14,89.15,55300.0,38.7692,38.7736,38.7475,38.7518,55300.0
2010-09-20 15:30:00,89.14,89.21,89.14,89.21,29800.0,38.7475,38.7779,38.7475,38.7779,29800.0
2010-09-20 15:40:00,89.21,89.21,89.17,89.17,11700.0,38.7779,38.7779,38.7605,38.7605,11700.0
2010-09-20 15:50:00,89.17,89.21,89.13,89.15,47000.0,38.7605,38.7779,38.7431,38.7518,47000.0
2010-09-21 09:30:00,89.23,89.23,89.03,89.06,35100.0,38.7866,38.7866,38.6997,38.7127,35100.0
2010-09-21 09:40:00,89.06,89.08,89.03,89.03,9200.0,38.7127,38.7214,38.6997,38.6997,9200.0
2010-09-21 09:50:00,89.03,89.06,89.02,89.05,9700.0,38.6997,38.7127,38.6953,38.7084,9700.0
2010-09-21 10:00:00,89.04,89.07,89.04,89.05,27600.0,38.704,38.7171,38.704,38.7084,27600.0
2010-09-21 10:10:00,89.05,89.06,89.03,89.03,14400.0,38.7084,38.7127,38.6997,38.6997,14400.0
2010-09-21 10:20:00,89.04,89.07,89.03,89.03,33900.0,38.704,38.7171,38.6997,38.6997,33900.0
2010-09-21 10:30:00,89.04,89.05,88.99,89.0,23000.0,38.704,38.7084,38.6823,38.6866,23000.0
2010-09-21 10:40:00,89.0,89.01,88.97,88.98,9600.0,38.6866,38.691,38.6736,38.6779,9600.0
2010-09-21 10:50:00,88.98,88.99,88.94,88.95,11100.0,38.6779,38.6823,38.6605,38.6649,11100.0
2010-09-21 11:00:00,88.95,88.96,88.94,88.95,9600.0,38.6649,38.6692,38.6605,38.6649,9600.0
2010-09-21 11:10:00,88.96,88.98,88.96,88.96,6500.0,38.6692,38.6779,38.6692,38.6692,6500.0
2010-09-21 11:20:00,88.95,88.97,88.93,88.94,21900.0,38.6649,38.6736,38.6562,38.6605,21900.0
2010-09-21 11:30:00,88.95,88.97,88.94,88.96,14800.0,38.6649,38.6736,38.6605,38.6692,14800.0
2010-09-21 11:40:00,88.95,88.96,88.94,88.95,10900.0,38.6649,38.6692,38.6605,38.6649,10900.0
2010-09-21 11:50:00,88.95,88.98,88.95,88.98,7000.0,38.6649,38.6779,38.6649,38.6779,7000.0
2010-09-21 12:00:00,88.96,88.98,88.95,88.97,12800.0,38.6692,38.6779,38.6649,38.6736,12800.0
2010-09-21 12:10:00,88.96,88.97,88.95,88.97,7600.0,38.6692,38.6736,38.6649,38.6736,7600.0
2010-09-21 12:20:00,88.97,88.97,88.96,88.97,2100.0,38.6736,38.6736,38.6692,38.6736,2100.0
2010-09-21 12:30:00,88.96,88.97,88.96,88.97,2200.0,38.6692,38.6736,38.6692,38.6736,2200.0
2010-09-21 12:40:00,88.97,88.97,88.96,88.96,3400.0,38.6736,38.6736,38.6692,38.6692,3400.0
2010-09-21 12:50:00,88.96,88.97,88.96,88.97,27300.0,38.6692,38.6736,38.6692,38.6736,27300.0
2010-09-21 13:00:00,88.97,88.97,88.93,88.93,17500.0,38.6736,38.6736,38.6562,38.6562,17500.0
2010-09-21 13:10:00,88.94,88.95,88.93,88.94,7700.0,38.6605,38.6649,38.6562,38.6605,7700.0
2010-09-21 13:20:00,88.94,88.97,88.93,88.97,6800.0,38.6605,38.6736,38.6562,38.6736,6800.0
2010-09-21 13:30:00,88.96,88.97,88.95,88.97,3900.0,38.6692,38.6736,38.6649,38.6736,3900.0
2010-09-21 13:40:00,88.97,88.97,88.95,88.96,5800.0,38.6736,38.6736,38.6649,38.6692,5800.0
2010-09-21 13:50:00,88.95,88.97,88.95,88.95,6500.0,38.6649,38.6736,38.6649,38.6649,6500.0
2010-09-21 14:00:00,88.96,88.96,88.94,88.94,5900.0,38.6692,38.6692,38.6605,38.6605,5900.0
2010-09-21 14:10:00,88.94,89.07,88.9,89.05,34300.0,38.6605,38.7171,38.6432,38.7084,34300.0
2010-09-21 14:20:00,89.0,89.01,88.9,88.95,26300.0,38.6866,38.691,38.6432,38.6649,26300.0
2010-09-21 14:30:00,88.94,89.13,88.94,89.11,63000.0,38.6605,38.7431,38.6605,38.7344,63000.0
2010-09-21 14:40:00,89.12,89.12,89.03,89.1,44600.0,38.7388,38.7388,38.6997,38.7301,44600.0
2010-09-21 14:50:00,89.09,89.1,88.97,88.98,22900.0,38.7257,38.7301,38.6736,38.6779,22900.0
2010-09-21 15:00:00,89.0,89.0,88.91,88.95,26000.0,38.6866,38.6866,38.6475,38.6649,26000.0
2010-09-21 15:10:00,88.95,89.0,88.93,89.0,13500.0,38.6649,38.6866,38.6562,38.6866,13500.0
2010-09-21 15:20:00,88.98,88.99,88.93,88.99,15500.0,38.6779,38.6823,38.6562,38.6823,15500.0
2010-09-21 15:30:00,88.97,88.99,88.87,88.94,25200.0,38.6736,38.6823,38.6301,38.6605,25200.0
2010-09-21 15:40:00,88.94,88.94,88.88,88.91,22600.0,38.6605,38.6605,38.6345,38.6475,22600.0
2010-09-21 15:50:00,88.9,88.95,88.89,88.91,39700.0,38.6432,38.6649,38.6388,38.6475,39700.0
2010-09-22 09:30:00,89.1,89.1,88.99,89.0,32000.0,38.7301,38.7301,38.6823,38.6866,32000.0
2010-09-22 09:40:00,89.01,89.01,88.97,89.0,19700.0,38.691,38.691,38.6736,38.6866,19700.0
2010-09-22 09:50:00,89.0,89.04,88.98,89.0,17400.0,38.6866,38.704,38.6779,38.6866,17400.0
2010-09-22 10:00:00,89.0,89.0,88.93,88.95,12500.0,38.6866,38.6866,38.6562,38.6649,12500.0
2010-09-22 10:10:00,88.96,88.99,88.95,88.98,15500.0,38.6692,38.6823,38.6649,38.6779,15500.0
2010-09-22 10:20:00,88.97,88.98,88.94,88.96,15500.0,38.6736,38.6779,38.6605,38.6692,15500.0
2010-09-22 10:30:00,88.96,88.96,88.92,88.93,8100.0,38.6692,38.6692,38.6519,38.6562,8100.0
2010-09-22 10:40:00,88.92,88.94,88.89,88.89,12300.0,38.6519,38.6605,38.6388,38.6388,12300.0
2010-09-22 10:50:00,88.89,88.91,88.84,88.89,33200.0,38.6388,38.6475,38.6171,38.6388,33200.0
2010-09-22 11:00:00,88.9,88.91,88.87,88.89,31600.0,38.6432,38.6475,38.6301,38.6388,31600.0
2010-09-22 11:10:00,88.89,88.89,88.8,88.82,34800.0,38.6388,38.6388,38.5997,38.6084,34800.0
2010-09-22 11:20:00,88.83,88.84,88.72,88.73,61400.0,38.6127,38.6171,38.5649,38.5693,61400.0
2010-09-22 11:30:00,88.73,88.75,88.71,88.73,39900.0,38.5693,38.578,38.5606,38.5693,39900.0
2010-09-22 11:40:00,88.73,88.75,88.65,88.66,34200.0,38.5693,38.578,38.5345,38.5388,34200.0
2010-09-22 11:50:00,88.66,88.72,88.65,88.72,9900.0,38.5388,38.5649,38.5345,38.5649,9900.0
2010-09-22 12:00:00,88.72,88.72,88.66,88.68,30000.0,38.5649,38.5649,38.5388,38.5475,30000.0
2010-09-22 12:10:00,88.69,88.73,88.68,88.73,23300.0,38.5519,38.5693,38.5475,38.5693,23300.0
2010-09-22 12:20:00,88.74,88.75,88.72,88.75,6900.0,38.5736,38.578,38.5649,38.578,6900.0
2010-09-22 12:30:00,88.74,88.8,88.73,88.77,25500.0,38.5736,38.5997,38.5693,38.5866,25500.0
2010-09-22 12:40:00,88.77,88.81,88.76,88.8,32000.0,38.5866,38.604,38.5823,38.5997,32000.0
2010-09-22 12:50:00,88.8,88.82,88.79,88.82,10600.0,38.5997,38.6084,38.5953,38.6084,10600.0
2010-09-22 13:00:00,88.82,88.82,88.78,88.79,5400.0,38.6084,38.6084,38.591,38.5953,5400.0
2010-09-22 13:10:00,88.78,88.8,88.73,88.73,10600.0,38.591,38.5997,38.5693,38.5693,10600.0
2010-09-22 13:20:00,88.73,88.79,88.73,88.79,11700.0,38.5693,38.5953,38.5693,38.5953,11700.0
2010-09-22 13:30:00,88.78,88.81,88.78,88.8,8500.0,38.591,38.604,38.591,38.5997,8500.0
2010-09-22 13:40:00,88.81,88.84,88.79,88.79,18200.0,38.604,38.6171,38.5953,38.5953,18200.0
2010-09-22 13:50:00,88.77,88.79,88.77,88.77,2100.0,38.5866,38.5953,38.5866,38.5866,2100.0
2010-09-22 14:00:00,88.77,88.78,88.72,88.73,18500.0,38.5866,38.591,38.5649,38.5693,18500.0
2010-09-22 14:10:00,88.72,88.74,88.7,88.7,11500.0,38.5649,38.5736,38.5562,38.5562,11500.0
2010-09-22 14:20:00,88.7,88.75,88.7,88.73,12600.0,38.5562,38.578,38.5562,38.5693,12600.0
2010-09-22 14:30:00,88.74,88.77,88.73,88.75,13600.0,38.5736,38.5866,38.5693,38.578,13600.0
2010-09-22 14:40:00,88.74,88.76,88.73,88.75,12800.0,38.5736,38.5823,38.5693,38.578,12800.0
2010-09-22 14:50:00,88.75,88.75,88.72,88.74,15500.0,38.578,38.578,38.5649,38.5736,15500.0
2010-09-22 15:00:00,88.75,88.79,88.71,88.72,17900.0,38.578,38.5953,38.5606,38.5649,17900.0
2010-09-22 15:10:00,88.7,88.77,88.68,88.75,23700.0,38.5562,38.5866,38.5475,38.578,23700.0
2010-09-22 15:20:00,88.74,88.76,88.74,88.76,6900.0,38.5736,38.5823,38.5736,38.5823,6900.0
2010-09-22 15:30:00,88.77,88.77,88.73,88.73,10900.0,38.5866,38.5866,38.5693,38.5693,10900.0
2010-09-22 15:40:00,88.74,88.74,88.7,88.7,16600.0,38.5736,38.5736,38.5562,38.5562,16600.0
2010-09-22 15:50:00,88.69,88.7,88.62,88.65,62200.0,38.5519,38.5562,38.5214,38.5345,62200.0
2010-09-23 09:30:00,88.45,88.52,88.4,88.45,63800.0,38.4476,38.478,38.4258,38.4476,63800.0
2010-09-23 09:40:00,88.45,88.45,88.27,88.35,25800.0,38.4476,38.4476,38.3693,38.4041,25800.0
2010-09-23 09:50:00,88.37,88.38,88.34,88.34,13700.0,38.4128,38.4171,38.3997,38.3997,13700.0
2010-09-23 10:00:00,88.35,88.42,88.34,88.37,25800.0,38.4041,38.4345,38.3997,38.4128,25800.0
2010-09-23 10:10:00,88.38,88.39,88.31,88.31,15100.0,38.4171,38.4215,38.3867,38.3867,15100.0
2010-09-23 10:20:00,88.31,88.39,88.25,88.39,34400.0,38.3867,38.4215,38.3606,38.4215,34400.0
2010-09-23 10:30:00,88.38,88.42,88.37,88.39,23000.0,38.4171,38.4345,38.4128,38.4215,23000.0
2010-09-23 10:40:00,88.39,88.45,88.38,88.4,15900.0,38.4215,38.4476,38.4171,38.4258,15900.0
2010-09-23 10:50:00,88.4,88.4,88.37,88.37,17100.0,38.4258,38.4258,38.4128,38.4128,17100.0
2010-09-23 11:00:00,88.38,88.4,88.36,88.4,19200.0,38.4171,38.4258,38.4084,38.4258,19200.0
2010-09-23 11:10:00,88.39,88.41,88.38,88.4,9700.0,38.4215,38.4302,38.4171,38.4258,9700.0
2010-09-23 11:20:00,88.4,88.41,88.39,88.4,11100.0,38.4258,38.4302,38.4215,38.4258,11100.0
2010-09-23 11:30:00,88.4,88.44,88.39,88.42,35500.0,38.4258,38.4432,38.4215,38.4345,35500.0
2010-09-23 11:40:00,88.42,88.5,88.42,88.45,14000.0,38.4345,38.4693,38.4345,38.4476,14000.0
2010-09-23 11:50:00,88.45,88.46,88.41,88.45,5300.0,38.4476,38.4519,38.4302,38.4476,5300.0
2010-09-23 12:00:00,88.46,88.46,88.42,88.43,6600.0,38.4519,38.4519,38.4345,38.4389,6600.0
2010-09-23 12:10:00,88.45,88.46,88.41,88.44,12400.0,38.4476,38.4519,38.4302,38.4432,12400.0
2010-09-23 12:20:00,88.44,88.47,88.41,88.45,7200.0,38.4432,38.4562,38.4302,38.4476,7200.0
2010-09-23 12:30:00,88.45,88.47,88.44,88.44,14200.0,38.4476,38.4562,38.4432,38.4432,14200.0
2010-09-23 12:40:00,88.46,88.46,88.43,88.45,6500.0,38.4519,38.4519,38.4389,38.4476,6500.0
2010-09-23 12:50:00,88.46,88.47,88.44,88.47,9300.0,38.4519,38.4562,38.4432,38.4562,9300.0
2010-09-23 13:00:00,88.47,88.48,88.45,88.48,12600.0,38.4562,38.4606,38.4476,38.4606,12600.0
2010-09-23 13:10:00,88.48,88.48,88.46,88.48,4200.0,38.4606,38.4606,38.4519,38.4606,4200.0
2010-09-23 13:20:00,88.47,88.49,88.45,88.49,13600.0,38.4562,38.4649,38.4476,38.4649,13600.0
2010-09-23 13:30:00,88.49,88.5,88.47,88.49,7000.0,38.4649,38.4693,38.4562,38.4649,7000.0
2010-09-23 13:40:00,88.48,88.49,88.45,88.46,19800.0,38.4606,38.4649,38.4476,38.4519,19800.0
2010-09-23 13:50:00,88.46,88.46,88.43,88.43,29700.0,38.4519,38.4519,38.4389,38.4389,29700.0
2010-09-23 14:00:00,88.43,88.44,88.42,88.44,4500.0,38.4389,38.4432,38.4345,38.4432,4500.0
2010-09-23 14:10:00,88.44,88.45,88.4,88.43,16200.0,38.4432,38.4476,38.4258,38.4389,16200.0
2010-09-23 14:20:00,88.43,88.45,88.43,88.45,7300.0,38.4389,38.4476,38.4389,38.4476,7300.0
2010-09-23 14:30:00,88.45,88.45,88.44,88.45,4600.0,38.4476,38.4476,38.4432,38.4476,4600.0
2010-09-23 14:40:00,88.45,88.45,88.41,88.43,9600.0,38.4476,38.4476,38.4302,38.4389,9600.0
2010-09-23 14:50:00,88.44,88.44,88.4,88.41,20300.0,38.4432,38.4432,38.4258,38.4302,20300.0
2010-09-23 15:00:00,88.4,88.42,88.37,88.39,21400.0,38.4258,38.4345,38.4128,38.4215,21400.0
2010-09-23 15:10:00,88.39,88.43,88.34,88.35,31600.0,38.4215,38.4389,38.3997,38.4041,31600.0
2010-09-23 15:20:00,88.34,88.35,88.32,88.35,30800.0,38.3997,38.4041,38.391,38.4041,30800.0
2010-09-23 15:30:00,88.34,88.38,88.34,88.36,33100.0,38.3997,38.4171,38.3997,38.4084,33100.0
2010-09-23 15:40:00,88.36,88.43,88.34,88.37,29300.0,38.4084,38.4389,38.3997,38.4128,29300.0
2010-09-23 15:50:00,88.36,88.45,88.36,88.43,49600.0,38.4084,38.4476,38.4084,38.4389,49600.0
2010-09-24 09:30:00,88.55,88.81,88.53,88.68,50900.0,38.491,38.604,38.4823,38.5475,50900.0
2010-09-24 09:40:00,88.69,88.73,88.69,88.72,35800.0,38.5519,38.5693,38.5519,38.5649,35800.0
2010-09-24 09:50:00,88.71,88.72,88.66,88.72,21400.0,38.5606,38.5649,38.5388,38.5649,21400.0
2010-09-24 10:00:00,88.72,88.78,88.68,88.77,39100.0,38.5649,38.591,38.5475,38.5866,39100.0
2010-09-24 10:10:00,88.78,88.84,88.76,88.82,31700.0,38.591,38.6171,38.5823,38.6084,31700.0
2010-09-24 10:20:00,88.81,88.83,88.81,88.81,7100.0,38.604,38.6127,38.604,38.604,7100.0
2010-09-24 10:30:00,88.81,88.82,88.75,88.8,9800.0,38.604,38.6084,38.578,38.5997,9800.0
2010-09-24 10:40:00,88.83,88.84,88.75,88.8,16600.0,38.6127,38.6171,38.578,38.5997,16600.0
2010-09-24 10:50:00,88.79,88.82,88.75,88.79,3900.0,38.5953,38.6084,38.578,38.5953,3900.0
2010-09-24 11:00:00,88.8,88.85,88.77,88.83,16300.0,38.5997,38.6214,38.5866,38.6127,16300.0
2010-09-24 11:10:00,88.83,88.85,88.8,88.8,14500.0,38.6127,38.6214,38.5997,38.5997,14500.0
2010-09-24 11:20:00,88.8,88.83,88.77,88.81,23600.0,38.5997,38.6127,38.5866,38.604,23600.0
2010-09-24 11:30:00,88.8,88.83,88.75,88.76,13600.0,38.5997,38.6127,38.578,38.5823,13600.0
2010-09-24 11:40:00,88.78,88.78,88.75,88.75,24200.0,38.591,38.591,38.578,38.578,24200.0
2010-09-24 11:50:00,88.75,88.82,88.74,88.81,14400.0,38.578,38.6084,38.5736,38.604,14400.0
2010-09-24 12:00:00,88.82,88.83,88.78,88.78,10600.0,38.6084,38.6127,38.591,38.591,10600.0
2010-09-24 12:10:00,88.79,88.82,88.76,88.76,16200.0,38.5953,38.6084,38.5823,38.5823,16200.0
2010-09-24 12:20:00,88.78,88.79,88.76,88.78,1500.0,38.591,38.5953,38.5823,38.591,1500.0
2010-09-24 12:30:00,88.79,88.8,88.75,88.77,25800.0,38.5953,38.5997,38.578,38.5866,25800.0
2010-09-24 12:40:00,88.77,88.79,88.76,88.77,33100.0,38.5866,38.5953,38.5823,38.5866,33100.0
2010-09-24 12:50:00,88.77,88.78,88.75,88.77,20100.0,38.5866,38.591,38.578,38.5866,20100.0
2010-09-24 13:00:00,88.75,88.84,88.75,88.81,122500.0,38.578,38.6171,38.578,38.604,122500.0
2010-09-24 13:10:00,88.81,88.83,88.8,88.8,7400.0,38.604,38.6127,38.5997,38.5997,7400.0
2010-09-24 13:20:00,88.8,88.84,88.78,88.84,12400.0,38.5997,38.6171,38.591,38.6171,12400.0
2010-09-24 13:30:00,88.83,88.83,88.79,88.81,7400.0,38.6127,38.6127,38.5953,38.604,7400.0
2010-09-24 13:40:00,88.81,88.86,88.81,88.85,9100.0,38.604,38.6258,38.604,38.6214,9100.0
2010-09-24 13:50:00,88.83,88.87,88.81,88.83,5500.0,38.6127,38.6301,38.604,38.6127,5500.0
2010-09-24 14:00:00,88.84,88.85,88.83,88.85,27100.0,38.6171,38.6214,38.6127,38.6214,27100.0
2010-09-24 14:10:00,88.85,88.85,88.81,88.83,22200.0,38.6214,38.6214,38.604,38.6127,22200.0
2010-09-24 14:20:00,88.83,88.88,88.81,88.86,36300.0,38.6127,38.6345,38.604,38.6258,36300.0
2010-09-24 14:30:00,88.84,88.86,88.81,88.85,35900.0,38.6171,38.6258,38.604,38.6214,35900.0
2010-09-24 14:40:00,88.85,88.89,88.85,88.89,26500.0,38.6214,38.6388,38.6214,38.6388,26500.0
2010-09-24 14:50:00,88.89,88.89,88.86,88.88,16600.0,38.6388,38.6388,38.6258,38.6345,16600.0
2010-09-24 15:00:00,88.85,88.88,88.85,88.86,10400.0,38.6214,38.6345,38.6214,38.6258,10400.0
2010-09-24 15:10:00,88.86,88.87,88.84,88.86,7700.0,38.6258,38.6301,38.6171,38.6258,7700.0
2010-09-24 15:20:00,88.85,88.88,88.83,88.87,18600.0,38.6214,38.6345,38.6127,38.6301,18600.0
2010-09-24 15:30:00,88.88,88.88,88.82,88.84,20500.0,38.6345,38.6345,38.6084,38.6171,20500.0
2010-09-24 15:40:00,88.83,88.89,88.82,88.89,22100.0,38.6127,38.6388,38.6084,38.6388,22100.0
2010-09-24 15:50:00,88.88,88.88,88.76,88.76,47500.0,38.6345,38.6345,38.5823,38.5823,47500.0
2010-09-27 09:30:00,88.93,88.97,88.85,88.94,25600.0,38.6562,38.6736,38.6214,38.6605,25600.0
2010-09-27 09:40:00,88.94,88.95,88.9,88.93,27600.0,38.6605,38.6649,38.6432,38.6562,27600.0
2010-09-27 09:50:00,88.93,88.94,88.9,88.92,33600.0,38.6562,38.6605,38.6432,38.6519,33600.0
2010-09-27 10:00:00,88.92,88.93,88.89,88.89,13300.0,38.6519,38.6562,38.6388,38.6388,13300.0
2010-09-27 10:10:00,88.89,88.9,88.88,88.88,17400.0,38.6388,38.6432,38.6345,38.6345,17400.0
2010-09-27 10:20:00,88.87,88.88,88.87,88.88,8800.0,38.6301,38.6345,38.6301,38.6345,8800.0
2010-09-27 10:30:00,88.89,88.89,88.86,88.88,8400.0,38.6388,38.6388,38.6258,38.6345,8400.0
2010-09-27 10:40:00,88.88,88.89,88.88,88.89,4600.0,38.6345,38.6388,38.6345,38.6388,4600.0
2010-09-27 10:50:00,88.88,88.9,88.87,88.89,8400.0,38.6345,38.6432,38.6301,38.6388,8400.0
2010-09-27 11:00:00,88.9,88.91,88.84,88.9,27600.0,38.6432,38.6475,38.6171,38.6432,27600.0
2010-09-27 11:10:00,88.9,88.9,88.87,88.87,19100.0,38.6432,38.6432,38.6301,38.6301,19100.0
2010-09-27 11:20:00,88.87,88.88,88.87,88.87,8100.0,38.6301,38.6345,38.6301,38.6301,8100.0
2010-09-27 11:30:00,88.87,88.89,88.87,88.88,4400.0,38.6301,38.6388,38.6301,38.6345,4400.0
2010-09-27 11:40:00,88.89,88.89,88.87,88.88,11400.0,38.6388,38.6388,38.6301,38.6345,11400.0
2010-09-27 11:50:00,88.88,88.89,88.87,88.87,20900.0,38.6345,38.6388,38.6301,38.6301,20900.0
2010-09-27 12:00:00,88.88,88.92,88.88,88.91,31400.0,38.6345,38.6519,38.6345,38.6475,31400.0
2010-09-27 12:10:00,88.9,88.94,88.9,88.9,12300.0,38.6432,38.6605,38.6432,38.6432,12300.0
2010-09-27 12:20:00,88.91,88.91,88.89,88.89,10700.0,38.6475,38.6475,38.6388,38.6388,10700.0
2010-09-27 12:30:00,88.9,88.91,88.9,88.91,4000.0,38.6432,38.6475,38.6432,38.6475,4000.0
2010-09-27 12:40:00,88.9,88.91,88.9,88.91,2600.0,38.6432,38.6475,38.6432,38.6475,2600.0
2010-09-27 12:50:00,88.91,88.91,88.9,88.91,2000.0,38.6475,38.6475,38.6432,38.6475,2000.0
2010-09-27 13:00:00,88.91,88.91,88.9,88.9,2200.0,38.6475,38.6475,38.6432,38.6432,2200.0
2010-09-27 13:10:00,88.91,88.94,88.91,88.94,12400.0,38.6475,38.6605,38.6475,38.6605,12400.0
2010-09-27 13:20:00,88.93,88.97,88.93,88.97,11800.0,38.6562,38.6736,38.6562,38.6736,11800.0
2010-09-27 13:30:00,88.96,88.99,88.95,88.99,15800.0,38.6692,38.6823,38.6649,38.6823,15800.0
2010-09-27 13:40:00,88.98,89.03,88.98,89.02,24100.0,38.6779,38.6997,38.6779,38.6953,24100.0
2010-09-27 13:50:00,89.03,89.04,89.02,89.03,4800.0,38.6997,38.704,38.6953,38.6997,4800.0
2010-09-27 14:00:00,89.03,89.03,89.01,89.01,14200.0,38.6997,38.6997,38.691,38.691,14200.0
2010-09-27 14:10:00,89.02,89.05,89.01,89.04,7700.0,38.6953,38.7084,38.691,38.704,7700.0
2010-09-27 14:20:00,89.05,89.07,89.04,89.06,22400.0,38.7084,38.7171,38.704,38.7127,22400.0
2010-09-27 14:30:00,89.06,89.08,89.05,89.07,7700.0,38.7127,38.7214,38.7084,38.7171,7700.0
2010-09-27 14:40:00,89.06,89.08,89.06,89.08,9000.0,38.7127,38.7214,38.7127,38.7214,9000.0
2010-09-27 14:50:00,89.08,89.08,89.06,89.07,13500.0,38.7214,38.7214,38.7127,38.7171,13500.0
2010-09-27 15:00:00,89.06,89.06,89.04,89.05,13400.0,38.7127,38.7127,38.704,38.7084,13400.0
2010-09-27 15:10:00,89.05,89.06,89.04,89.05,15500.0,38.7084,38.7127,38.704,38.7084,15500.0
2010-09-27 15:20:00,89.05,89.06,89.04,89.05,19500.0,38.7084,38.7127,38.704,38.7084,19500.0
2010-09-27 15:30:00,89.06,89.06,89.01,89.01,16700.0,38.7127,38.7127,38.691,38.691,16700.0
2010-09-27 15:40:00,89.02,89.02,88.97,89.0,24400.0,38.6953,38.6953,38.6736,38.6866,24400.0
2010-09-27 15:50:00,89.0,89.0,88.9,88.93,40900.0,38.6866,38.6866,38.6432,38.6562,40900.0
2010-09-28 09:30:00,89.16,89.16,88.9,88.92,34600.0,38.7562,38.7562,38.6432,38.6519,34600.0
2010-09-28 09:40:00,88.92,88.96,88.91,88.94,23400.0,38.6519,38.6692,38.6475,38.6605,23400.0
2010-09-28 09:50:00,88.95,88.98,88.88,88.89,64200.0,38.6649,38.6779,38.6345,38.6388,64200.0
2010-09-28 10:00:00,88.89,88.9,88.8,88.85,38400.0,38.6388,38.6432,38.5997,38.6214,38400.0
2010-09-28 10:10:00,88.85,88.94,88.84,88.93,15100.0,38.6214,38.6605,38.6171,38.6562,15100.0
2010-09-28 10:20:00,88.93,88.98,88.92,88.98,21000.0,38.6562,38.6779,38.6519,38.6779,21000.0
2010-09-28 10:30:00,88.98,89.01,88.97,89.0,20400.0,38.6779,38.691,38.6736,38.6866,20400.0
2010-09-28 10:40:00,89.0,89.02,88.99,89.0,5900.0,38.6866,38.6953,38.6823,38.6866,5900.0
2010-09-28 10:50:00,89.0,89.01,88.98,89.01,11200.0,38.6866,38.691,38.6779,38.691,11200.0
2010-09-28 11:00:00,89.01,89.01,89.0,89.0,8900.0,38.691,38.691,38.6866,38.6866,8900.0
2010-09-28 11:10:00,89.0,89.01,89.0,89.01,15300.0,38.6866,38.691,38.6866,38.691,15300.0
2010-09-28 11:20:00,89.0,89.06,89.0,89.04,25300.0,38.6866,38.7127,38.6866,38.704,25300.0
2010-09-28 11:30:00,89.04,89.05,89.03,89.04,11100.0,38.704,38.7084,38.6997,38.704,11100.0
2010-09-28 11:40:00,89.03,89.06,89.03,89.04,7400.0,38.6997,38.7127,38.6997,38.704,7400.0
2010-09-28 11:50:00,89.04,89.06,89.04,89.06,9000.0,38.704,38.7127,38.704,38.7127,9000.0
2010-09-28 12:00:00,89.06,89.06,89.05,89.05,17100.0,38.7127,38.7127,38.7084,38.7084,17100.0
2010-09-28 12:10:00,89.06,89.07,89.05,89.05,8600.0,38.7127,38.7171,38.7084,38.7084,8600.0
2010-09-28 12:20:00,89.05,89.07,89.05,89.06,8000.0,38.7084,38.7171,38.7084,38.7127,8000.0
2010-09-28 12:30:00,89.06,89.06,89.03,89.05,9000.0,38.7127,38.7127,38.6997,38.7084,9000.0
2010-09-28 12:40:00,89.05,89.06,89.03,89.05,13400.0,38.7084,38.7127,38.6997,38.7084,13400.0
2010-09-28 12:50:00,89.06,89.06,89.05,89.06,9600.0,38.7127,38.7127,38.7084,38.7127,9600.0
2010-09-28 13:00:00,89.06,89.07,89.05,89.06,9200.0,38.7127,38.7171,38.7084,38.7127,9200.0
2010-09-28 13:10:00,89.05,89.08,89.05,89.06,10300.0,38.7084,38.7214,38.7084,38.7127,10300.0
2010-09-28 13:20:00,89.06,89.07,89.06,89.06,4500.0,38.7127,38.7171,38.7127,38.7127,4500.0
2010-09-28 13:30:00,89.06,89.08,89.05,89.07,18700.0,38.7127,38.7214,38.7084,38.7171,18700.0
2010-09-28 13:40:00,89.08,89.08,89.06,89.06,13600.0,38.7214,38.7214,38.7127,38.7127,13600.0
2010-09-28 13:50:00,89.07,89.13,89.07,89.12,34100.0,38.7171,38.7431,38.7171,38.7388,34100.0
2010-09-28 14:00:00,89.11,89.12,89.1,89.11,57200.0,38.7344,38.7388,38.7301,38.7344,57200.0
2010-09-28 14:10:00,89.11,89.12,89.08,89.08,15300.0,38.7344,38.7388,38.7214,38.7214,15300.0
2010-09-28 14:20:00,89.07,89.09,89.03,89.04,41800.0,38.7171,38.7257,38.6997,38.704,41800.0
2010-09-28 14:30:00,89.04,89.05,89.03,89.03,15500.0,38.704,38.7084,38.6997,38.6997,15500.0
2010-09-28 14:40:00,89.03,89.03,88.97,89.0,13900.0,38.6997,38.6997,38.6736,38.6866,13900.0
2010-09-28 14:50:00,89.02,89.03,88.98,89.01,12800.0,38.6953,38.6997,38.6779,38.691,12800.0
2010-09-28 15:00:00,89.0,89.02,88.98,89.02,13700.0,38.6866,38.6953,38.6779,38.6953,13700.0
2010-09-28 15:10:00,89.02,89.04,88.98,89.04,21400.0,38.6953,38.704,38.6779,38.704,21400.0
2010-09-28 15:20:00,89.04,89.07,89.01,89.02,32700.0,38.704,38.7171,38.691,38.6953,32700.0
2010-09-28 15:30:00,89.02,89.05,89.02,89.05,58500.0,38.6953,38.7084,38.6953,38.7084,58500.0
2010-09-28 15:40:00,89.05,89.05,89.03,89.05,34600.0,38.7084,38.7084,38.6997,38.7084,34600.0
2010-09-28 15:50:00,89.05,89.06,89.03,89.05,168400.0,38.7084,38.7127,38.6997,38.7084,168400.0
2010-09-29 09:30:00,89.2,89.26,89.11,89.24,60800.0,38.7736,38.7996,38.7344,38.7909,60800.0
2010-09-29 09:40:00,89.23,89.26,89.19,89.21,38300.0,38.7866,38.7996,38.7692,38.7779,38300.0
2010-09-29 09:50:00,89.21,89.23,89.2,89.21,19400.0,38.7779,38.7866,38.7736,38.7779,19400.0
2010-09-29 10:00:00,89.21,89.21,89.19,89.21,19300.0,38.7779,38.7779,38.7692,38.7779,19300.0
2010-09-29 10:10:00,89.21,89.21,89.2,89.2,15900.0,38.7779,38.7779,38.7736,38.7736,15900.0
2010-09-29 10:20:00,89.19,89.2,89.15,89.16,20400.0,38.7692,38.7736,38.7518,38.7562,20400.0
2010-09-29 10:30:00,89.17,89.17,89.15,89.17,5300.0,38.7605,38.7605,38.7518,38.7605,5300.0
2010-09-29 10:40:00,89.16,89.17,89.14,89.15,11300.0,38.7562,38.7605,38.7475,38.7518,11300.0
2010-09-29 10:50:00,89.16,89.18,89.16,89.18,10600.0,38.7562,38.7649,38.7562,38.7649,10600.0
2010-09-29 11:00:00,89.18,89.23,89.17,89.22,20200.0,38.7649,38.7866,38.7605,38.7823,20200.0
2010-09-29 11:10:00,89.21,89.23,89.2,89.23,17400.0,38.7779,38.7866,38.7736,38.7866,17400.0
2010-09-29 11:20:00,89.23,89.23,89.2,89.21,14200.0,38.7866,38.7866,38.7736,38.7779,14200.0
2010-09-29 11:30:00,89.21,89.25,89.21,89.25,16800.0,38.7779,38.7953,38.7779,38.7953,16800.0
2010-09-29 11:40:00,89.25,89.26,89.24,89.24,13500.0,38.7953,38.7996,38.7909,38.7909,13500.0
2010-09-29 11:50:00,89.23,89.26,89.23,89.26,4700.0,38.7866,38.7996,38.7866,38.7996,4700.0
2010-09-29 12:00:00,89.27,89.28,89.26,89.27,18000.0,38.804,38.8083,38.7996,38.804,18000.0
2010-09-29 12:10:00,89.28,89.31,89.28,89.3,17900.0,38.8083,38.8214,38.8083,38.817,17900.0
2010-09-29 12:20:00,89.31,89.31,89.3,89.3,7900.0,38.8214,38.8214,38.817,38.817,7900.0
2010-09-29 12:30:00,89.3,89.31,89.3,89.3,24500.0,38.817,38.8214,38.817,38.817,24500.0
2010-09-29 12:40:00,89.3,89.31,89.3,89.3,11000.0,38.817,38.8214,38.817,38.817,11000.0
2010-09-29 12:50:00,89.31,89.32,89.3,89.31,7000.0,38.8214,38.8257,38.817,38.8214,7000.0
2010-09-29 13:00:00,89.31,89.31,89.3,89.31,5300.0,38.8214,38.8214,38.817,38.8214,5300.0
2010-09-29 13:10:00,89.3,89.31,89.3,89.3,8300.0,38.817,38.8214,38.817,38.817,8300.0
2010-09-29 13:20:00,89.3,89.32,89.3,89.31,9300.0,38.817,38.8257,38.817,38.8214,9300.0
2010-09-29 13:30:00,89.32,89.32,89.3,89.3,9600.0,38.8257,38.8257,38.817,38.817,9600.0
2010-09-29 13:40:00,89.31,89.31,89.3,89.31,12300.0,38.8214,38.8214,38.817,38.8214,12300.0
2010-09-29 13:50:00,89.31,89.35,89.31,89.34,59800.0,38.8214,38.8388,38.8214,38.8344,59800.0
2010-09-29 14:00:00,89.34,89.39,89.32,89.39,117200.0,38.8344,38.8562,38.8257,38.8562,117200.0
2010-09-29 14:10:00,89.39,89.41,89.38,89.39,21700.0,38.8562,38.8648,38.8518,38.8562,21700.0
2010-09-29 14:20:00,89.4,89.41,89.37,89.38,18000.0,38.8605,38.8648,38.8475,38.8518,18000.0
2010-09-29 14:30:00,89.38,89.38,89.33,89.33,23300.0,38.8518,38.8518,38.8301,38.8301,23300.0
2010-09-29 14:40:00,89.34,89.36,89.34,89.35,10100.0,38.8344,38.8431,38.8344,38.8388,10100.0
2010-09-29 14:50:00,89.36,89.36,89.3,89.33,19400.0,38.8431,38.8431,38.817,38.8301,19400.0
2010-09-29 15:00:00,89.33,89.34,89.3,89.3,13800.0,38.8301,38.8344,38.817,38.817,13800.0
2010-09-29 15:10:00,89.3,89.31,89.23,89.24,15000.0,38.817,38.8214,38.7866,38.7909,15000.0
2010-09-29 15:20:00,89.24,89.26,89.24,89.26,8900.0,38.7909,38.7996,38.7909,38.7996,8900.0
2010-09-29 15:30:00,89.26,89.29,89.23,89.28,19700.0,38.7996,38.8127,38.7866,38.8083,19700.0
2010-09-29 15:40:00,89.26,89.28,89.22,89.25,31600.0,38.7996,38.8083,38.7823,38.7953,31600.0
2010-09-29 15:50:00,89.23,89.25,89.23,89.23,22600.0,38.7866,38.7953,38.7866,38.7866,22600.0
2010-09-30 09:30:00,89.48,89.5,89.37,89.38,18100.0,38.8953,38.904,38.8475,38.8518,18100.0
2010-09-30 09:40:00,89.38,89.46,89.35,89.38,77800.0,38.8518,38.8866,38.8388,38.8518,77800.0
2010-09-30 09:50:00,89.38,89.39,89.32,89.38,23100.0,38.8518,38.8562,38.8257,38.8518,23100.0
2010-09-30 10:00:00,89.4,89.51,89.39,89.45,312000.0,38.8605,38.9083,38.8562,38.8822,312000.0
2010-09-30 10:10:00,89.45,89.46,89.4,89.42,45900.0,38.8822,38.8866,38.8605,38.8692,45900.0
2010-09-30 10:20:00,89.42,89.43,89.4,89.42,51000.0,38.8692,38.8735,38.8605,38.8692,51000.0
2010-09-30 10:30:00,89.43,89.45,89.42,89.44,18200.0,38.8735,38.8822,38.8692,38.8779,18200.0
2010-09-30 10:40:00,89.44,89.47,89.43,89.44,42700.0,38.8779,38.8909,38.8735,38.8779,42700.0
2010-09-30 10:50:00,89.44,89.45,89.43,89.44,46800.0,38.8779,38.8822,38.8735,38.8779,46800.0
2010-09-30 11:00:00,89.44,89.44,89.4,89.4,68900.0,38.8779,38.8779,38.8605,38.8605,68900.0
2010-09-30 11:10:00,89.41,89.41,89.38,89.39,27400.0,38.8648,38.8648,38.8518,38.8562,27400.0
2010-09-30 11:20:00,89.39,89.4,89.25,89.25,27900.0,38.8562,38.8605,38.7953,38.7953,27900.0
2010-09-30 11:30:00,89.24,89.26,89.23,89.24,13400.0,38.7909,38.7996,38.7866,38.7909,13400.0
2010-09-30 11:40:00,89.24,89.28,89.24,89.28,6400.0,38.7909,38.8083,38.7909,38.8083,6400.0
2010-09-30 11:50:00,89.28,89.34,89.28,89.33,17500.0,38.8083,38.8344,38.8083,38.8301,17500.0
2010-09-30 12:00:00,89.33,89.33,89.28,89.28,25900.0,38.8301,38.8301,38.8083,38.8083,25900.0
2010-09-30 12:10:00,89.3,89.31,89.24,89.31,24900.0,38.817,38.8214,38.7909,38.8214,24900.0
2010-09-30 12:20:00,89.31,89.36,89.31,89.34,12200.0,38.8214,38.8431,38.8214,38.8344,12200.0
2010-09-30 12:30:00,89.34,89.39,89.34,89.39,7200.0,38.8344,38.8562,38.8344,38.8562,7200.0
2010-09-30 12:40:00,89.38,89.41,89.37,89.41,7200.0,38.8518,38.8648,38.8475,38.8648,7200.0
2010-09-30 12:50:00,89.41,89.46,89.41,89.46,8700.0,38.8648,38.8866,38.8648,38.8866,8700.0
2010-09-30 13:00:00,89.47,89.49,89.44,89.48,28800.0,38.8909,38.8996,38.8779,38.8953,28800.0
2010-09-30 13:10:00,89.47,89.5,89.47,89.47,18200.0,38.8909,38.904,38.8909,38.8909,18200.0
2010-09-30 13:20:00,89.46,89.49,89.45,89.49,6000.0,38.8866,38.8996,38.8822,38.8996,6000.0
2010-09-30 13:30:00,89.49,89.53,89.49,89.51,29600.0,38.8996,38.917,38.8996,38.9083,29600.0
2010-09-30 13:40:00,89.52,89.55,89.52,89.54,8900.0,38.9127,38.9257,38.9127,38.9214,8900.0
2010-09-30 13:50:00,89.53,89.55,89.53,89.54,6200.0,38.917,38.9257,38.917,38.9214,6200.0
2010-09-30 14:00:00,89.55,89.55,89.54,89.54,6900.0,38.9257,38.9257,38.9214,38.9214,6900.0
2010-09-30 14:10:00,89.55,89.55,89.51,89.52,15700.0,38.9257,38.9257,38.9083,38.9127,15700.0
2010-09-30 14:20:00,89.53,89.55,89.52,89.54,4500.0,38.917,38.9257,38.9127,38.9214,4500.0
2010-09-30 14:30:00,89.55,89.56,89.53,89.55,14100.0,38.9257,38.93,38.917,38.9257,14100.0
2010-09-30 14:40:00,89.54,89.59,89.54,89.59,60900.0,38.9214,38.9431,38.9214,38.9431,60900.0
2010-09-30 14:50:00,89.59,89.63,89.57,89.57,9800.0,38.9431,38.9605,38.9344,38.9344,9800.0
2010-09-30 15:00:00,89.56,89.59,89.53,89.57,11500.0,38.93,38.9431,38.917,38.9344,11500.0
2010-09-30 15:10:00,89.57,89.58,89.49,89.5,15500.0,38.9344,38.9387,38.8996,38.904,15500.0
2010-09-30 15:20:00,89.5,89.53,89.48,89.51,40400.0,38.904,38.917,38.8953,38.9083,40400.0
2010-09-30 15:30:00,89.52,89.53,89.51,89.52,21400.0,38.9127,38.917,38.9083,38.9127,21400.0
2010-09-30 15:40:00,89.52,89.56,89.5,89.52,52000.0,38.9127,38.93,38.904,38.9127,52000.0
2010-09-30 15:50:00,89.52,89.74,89.52,89.71,373700.0,38.9127,39.0083,38.9127,38.9952,373700.0
2010-10-01 09:30:00,89.21,89.26,89.07,89.2,60400.0,39.033,39.0549,38.9718,39.0286,60400.0
2010-10-01 09:40:00,89.21,89.22,89.17,89.21,34900.0,39.033,39.0374,39.0155,39.033,34900.0
2010-10-01 09:50:00,89.22,89.22,89.19,89.2,30300.0,39.0374,39.0374,39.0243,39.0286,30300.0
2010-10-01 10:00:00,89.2,89.21,89.11,89.13,20200.0,39.0286,39.033,38.9893,38.998,20200.0
2010-10-01 10:10:00,89.15,89.21,89.15,89.17,14500.0,39.0068,39.033,39.0068,39.0155,14500.0
2010-10-01 10:20:00,89.17,89.17,89.14,89.15,28200.0,39.0155,39.0155,39.0024,39.0068,28200.0
2010-10-01 10:30:00,89.16,89.16,88.99,89.01,65900.0,39.0111,39.0111,38.9368,38.9455,65900.0
2010-10-01 10:40:00,89.02,89.11,89.02,89.07,16700.0,38.9499,38.9893,38.9499,38.9718,16700.0
2010-10-01 10:50:00,89.07,89.07,89.02,89.05,18100.0,38.9718,38.9718,38.9499,38.963,18100.0
2010-10-01 11:00:00,89.06,89.08,89.06,89.08,4800.0,38.9674,38.9761,38.9674,38.9761,4800.0
2010-10-01 11:10:00,89.08,89.1,89.05,89.06,22200.0,38.9761,38.9849,38.963,38.9674,22200.0
2010-10-01 11:20:00,89.05,89.09,89.05,89.09,21800.0,38.963,38.9805,38.963,38.9805,21800.0
2010-10-01 11:30:00,89.08,89.11,89.08,89.11,18700.0,38.9761,38.9893,38.9761,38.9893,18700.0
2010-10-01 11:40:00,89.11,89.11,89.1,89.11,6900.0,38.9893,38.9893,38.9849,38.9893,6900.0
2010-10-01 11:50:00,89.1,89.13,89.1,89.13,10000.0,38.9849,38.998,38.9849,38.998,10000.0
2010-10-01 12:00:00,89.12,89.16,89.12,89.15,14100.0,38.9936,39.0111,38.9936,39.0068,14100.0
2010-10-01 12:10:00,89.15,89.17,89.14,89.16,33500.0,39.0068,39.0155,39.0024,39.0111,33500.0
2010-10-01 12:20:00,89.16,89.16,89.14,89.14,22900.0,39.0111,39.0111,39.0024,39.0024,22900.0
2010-10-01 12:30:00,89.14,89.15,89.1,89.12,21700.0,39.0024,39.0068,38.9849,38.9936,21700.0
2010-10-01 12:40:00,89.11,89.11,89.09,89.1,20100.0,38.9893,38.9893,38.9805,38.9849,20100.0
2010-10-01 12:50:00,89.1,89.13,89.1,89.13,27600.0,38.9849,38.998,38.9849,38.998,27600.0
2010-10-01 13:00:00,89.13,89.15,89.13,89.15,12100.0,38.998,39.0068,38.998,39.0068,12100.0
2010-10-01 13:10:00,89.15,89.16,89.15,89.16,15600.0,39.0068,39.0111,39.0068,39.0111,15600.0
2010-10-01 13:20:00,89.15,89.16,89.15,89.16,3300.0,39.0068,39.0111,39.0068,39.0111,3300.0
2010-10-01 13:30:00,89.16,89.19,89.16,89.18,12700.0,39.0111,39.0243,39.0111,39.0199,12700.0
2010-10-01 13:40:00,89.19,89.19,89.16,89.16,6800.0,39.0243,39.0243,39.0111,39.0111,6800.0
2010-10-01 13:50:00,89.17,89.17,89.16,89.16,1500.0,39.0155,39.0155,39.0111,39.0111,1500.0
2010-10-01 14:00:00,89.16,89.17,89.15,89.15,9300.0,39.0111,39.0155,39.0068,39.0068,9300.0
2010-10-01 14:10:00,89.17,89.17,89.16,89.17,7200.0,39.0155,39.0155,39.0111,39.0155,7200.0
2010-10-01 14:20:00,89.17,89.2,89.16,89.2,18100.0,39.0155,39.0286,39.0111,39.0286,18100.0
2010-10-01 14:30:00,89.2,89.21,89.18,89.2,23500.0,39.0286,39.033,39.0199,39.0286,23500.0
2010-10-01 14:40:00,89.2,89.23,89.2,89.22,8900.0,39.0286,39.0418,39.0286,39.0374,8900.0
2010-10-01 14:50:00,89.22,89.25,89.22,89.25,6800.0,39.0374,39.0505,39.0374,39.0505,6800.0
2010-10-01 15:00:00,89.25,89.28,89.25,89.27,7500.0,39.0505,39.0636,39.0505,39.0593,7500.0
2010-10-01 15:10:00,89.28,89.28,89.26,89.27,7100.0,39.0636,39.0636,39.0549,39.0593,7100.0
2010-10-01 15:20:00,89.28,89.28,89.27,89.28,20500.0,39.0636,39.0636,39.0593,39.0636,20500.0
2010-10-01 15:30:00,89.28,89.33,89.28,89.29,57800.0,39.0636,39.0855,39.0636,39.068,57800.0
2010-10-01 15:40:00,89.3,89.32,89.3,89.31,12200.0,39.0724,39.0811,39.0724,39.0768,12200.0
2010-10-01 15:50:00,89.32,89.33,89.23,89.24,30800.0,39.0811,39.0855,39.0418,39.0461,30800.0
2010-10-04 09:30:00,89.28,89.28,89.22,89.22,22000.0,39.0636,39.0636,39.0374,39.0374,22000.0
2010-10-04 09:40:00,89.22,89.24,89.22,89.24,12600.0,39.0374,39.0461,39.0374,39.0461,12600.0
2010-10-04 09:50:00,89.24,89.24,89.21,89.21,25600.0,39.0461,39.0461,39.033,39.033,25600.0
2010-10-04 10:00:00,89.21,89.22,89.2,89.22,5800.0,39.033,39.0374,39.0286,39.0374,5800.0
2010-10-04 10:10:00,89.21,89.22,89.21,89.22,1500.0,39.033,39.0374,39.033,39.0374,1500.0
2010-10-04 10:20:00,89.22,89.22,89.21,89.22,13900.0,39.0374,39.0374,39.033,39.0374,13900.0
2010-10-04 10:30:00,89.22,89.22,89.2,89.2,16300.0,39.0374,39.0374,39.0286,39.0286,16300.0
2010-10-04 10:40:00,89.2,89.21,89.19,89.19,26200.0,39.0286,39.033,39.0243,39.0243,26200.0
2010-10-04 10:50:00,89.19,89.21,89.18,89.2,27100.0,39.0243,39.033,39.0199,39.0286,27100.0
2010-10-04 11:00:00,89.21,89.22,89.18,89.18,42400.0,39.033,39.0374,39.0199,39.0199,42400.0
2010-10-04 11:10:00,89.19,89.19,89.13,89.13,18900.0,39.0243,39.0243,38.998,38.998,18900.0
2010-10-04 11:20:00,89.13,89.13,89.06,89.07,26600.0,38.998,38.998,38.9674,38.9718,26600.0
2010-10-04 11:30:00,89.09,89.09,89.04,89.05,22700.0,38.9805,38.9805,38.9586,38.963,22700.0
2010-10-04 11:40:00,89.04,89.05,88.93,89.0,1286100.0,38.9586,38.963,38.9105,38.9411,1286100.0
2010-10-04 11:50:00,89.0,89.0,88.95,88.95,16100.0,38.9411,38.9411,38.9193,38.9193,16100.0
2010-10-04 12:00:00,88.95,88.96,88.94,88.95,4200.0,38.9193,38.9236,38.9149,38.9193,4200.0
2010-10-04 12:10:00,88.95,88.97,88.93,88.97,27800.0,38.9193,38.928,38.9105,38.928,27800.0
2010-10-04 12:20:00,88.97,88.98,88.96,88.97,2400.0,38.928,38.9324,38.9236,38.928,2400.0
2010-10-04 12:30:00,88.97,88.99,88.96,88.98,21900.0,38.928,38.9368,38.9236,38.9324,21900.0
2010-10-04 12:40:00,88.99,88.99,88.96,88.96,7900.0,38.9368,38.9368,38.9236,38.9236,7900.0
2010-10-04 12:50:00,88.97,88.97,88.96,88.96,4300.0,38.928,38.928,38.9236,38.9236,4300.0
2010-10-04 13:00:00,88.96,88.97,88.95,88.96,10100.0,38.9236,38.928,38.9193,38.9236,10100.0
2010-10-04 13:10:00,88.97,88.98,88.96,88.97,25200.0,38.928,38.9324,38.9236,38.928,25200.0
2010-10-04 13:20:00,88.96,88.97,88.96,88.96,9700.0,38.9236,38.928,38.9236,38.9236,9700.0
2010-10-04 13:30:00,88.96,88.98,88.96,88.97,66700.0,38.9236,38.9324,38.9236,38.928,66700.0
2010-10-04 13:40:00,88.97,88.98,88.96,88.97,35000.0,38.928,38.9324,38.9236,38.928,35000.0
2010-10-04 13:50:00,88.97,88.98,88.96,88.97,22500.0,38.928,38.9324,38.9236,38.928,22500.0
2010-10-04 14:00:00,88.97,88.97,88.95,88.96,13800.0,38.928,38.928,38.9193,38.9236,13800.0
2010-10-04 14:10:00,88.96,88.96,88.94,88.95,6500.0,38.9236,38.9236,38.9149,38.9193,6500.0
2010-10-04 14:20:00,88.95,88.95,88.94,88.94,7400.0,38.9193,38.9193,38.9149,38.9149,7400.0
2010-10-04 14:30:00,88.94,88.99,88.93,88.97,25900.0,38.9149,38.9368,38.9105,38.928,25900.0
2010-10-04 14:40:00,88.97,88.99,88.96,88.96,20800.0,38.928,38.9368,38.9236,38.9236,20800.0
2010-10-04 14:50:00,88.97,88.98,88.96,88.96,16700.0,38.928,38.9324,38.9236,38.9236,16700.0
2010-10-04 15:00:00,88.97,88.97,88.96,88.96,6500.0,38.928,38.928,38.9236,38.9236,6500.0
2010-10-04 15:10:00,88.97,88.97,88.94,88.94,12900.0,38.928,38.928,38.9149,38.9149,12900.0
2010-10-04 15:20:00,88.94,88.95,88.9,88.93,206500.0,38.9149,38.9193,38.8974,38.9105,206500.0
2010-10-04 15:30:00,88.94,88.94,88.93,88.93,15000.0,38.9149,38.9149,38.9105,38.9105,15000.0
2010-10-04 15:40:00,88.93,88.95,88.93,88.94,15000.0,38.9105,38.9193,38.9105,38.9149,15000.0
2010-10-04 15:50:00,88.93,88.94,88.89,88.93,49300.0,38.9105,38.9149,38.893,38.9105,49300.0
2010-10-05 09:30:00,89.25,89.26,89.07,89.13,70100.0,39.0505,39.0549,38.9718,38.998,70100.0
2010-10-05 09:40:00,89.12,89.16,89.11,89.12,43800.0,38.9936,39.0111,38.9893,38.9936,43800.0
2010-10-05 09:50:00,89.13,89.2,89.09,89.2,10700.0,38.998,39.0286,38.9805,39.0286,10700.0
2010-10-05 10:00:00,89.19,89.2,89.08,89.14,63600.0,39.0243,39.0286,38.9761,39.0024,63600.0
2010-10-05 10:10:00,89.15,89.16,89.1,89.11,8300.0,39.0068,39.0111,38.9849,38.9893,8300.0
2010-10-05 10:20:00,89.09,89.11,89.07,89.1,36100.0,38.9805,38.9893,38.9718,38.9849,36100.0
2010-10-05 10:30:00,89.11,89.2,89.1,89.2,26100.0,38.9893,39.0286,38.9849,39.0286,26100.0
2010-10-05 10:40:00,89.19,89.19,89.15,89.16,13400.0,39.0243,39.0243,39.0068,39.0111,13400.0
2010-10-05 10:50:00,89.16,89.16,89.12,89.13,14100.0,39.0111,39.0111,38.9936,38.998,14100.0
2010-10-05 11:00:00,89.13,89.13,89.1,89.12,26400.0,38.998,38.998,38.9849,38.9936,26400.0
2010-10-05 11:10:00,89.1,89.13,89.1,89.11,17600.0,38.9849,38.998,38.9849,38.9893,17600.0
2010-10-05 11:20:00,89.1,89.11,89.1,89.11,1700.0,38.9849,38.9893,38.9849,38.9893,1700.0
2010-10-05 11:30:00,89.1,89.17,89.1,89.16,44500.0,38.9849,39.0155,38.9849,39.0111,44500.0
2010-10-05 11:40:00,89.17,89.2,89.16,89.17,11500.0,39.0155,39.0286,39.0111,39.0155,11500.0
2010-10-05 11:50:00,89.16,89.16,89.12,89.13,19600.0,39.0111,39.0111,38.9936,38.998,19600.0
2010-10-05 12:00:00,89.13,89.13,89.09,89.09,36800.0,38.998,38.998,38.9805,38.9805,36800.0
2010-10-05 12:10:00,89.08,89.11,89.08,89.1,13500.0,38.9761,38.9893,38.9761,38.9849,13500.0
2010-10-05 12:20:00,89.1,89.1,89.07,89.07,22600.0,38.9849,38.9849,38.9718,38.9718,22600.0
2010-10-05 12:30:00,89.07,89.13,89.06,89.12,32700.0,38.9718,38.998,38.9674,38.9936,32700.0
2010-10-05 12:40:00,89.13,89.15,89.12,89.14,54300.0,38.998,39.0068,38.9936,39.0024,54300.0
2010-10-05 12:50:00,89.14,89.15,89.12,89.15,19100.0,39.0024,39.0068,38.9936,39.0068,19100.0
2010-10-05 13:00:00,89.14,89.18,89.14,89.18,10100.0,39.0024,39.0199,39.0024,39.0199,10100.0
2010-10-05 13:10:00,89.18,89.2,89.18,89.2,7800.0,39.0199,39.0286,39.0199,39.0286,7800.0
2010-10-05 13:20:00,89.2,89.2,89.17,89.19,9900.0,39.0286,39.0286,39.0155,39.0243,9900.0
2010-10-05 13:30:00,89.19,89.2,89.18,89.18,4200.0,39.0243,39.0286,39.0199,39.0199,4200.0
2010-10-05 13:40:00,89.18,89.2,89.17,89.2,15700.0,39.0199,39.0286,39.0155,39.0286,15700.0
2010-10-05 13:50:00,89.18,89.21,89.18,89.2,10000.0,39.0199,39.033,39.0199,39.0286,10000.0
2010-10-05 14:00:00,89.2,89.21,89.18,89.2,10900.0,39.0286,39.033,39.0199,39.0286,10900.0
2010-10-05 14:10:00,89.2,89.22,89.2,89.22,9100.0,39.0286,39.0374,39.0286,39.0374,9100.0
2010-10-05 14:20:00,89.22,89.24,89.19,89.19,32100.0,39.0374,39.0461,39.0243,39.0243,32100.0
2010-10-05 14:30:00,89.2,89.2,89.16,89.19,14600.0,39.0286,39.0286,39.0111,39.0243,14600.0
2010-10-05 14:40:00,89.19,89.22,89.19,89.21,10800.0,39.0243,39.0374,39.0243,39.033,10800.0
2010-10-05 14:50:00,89.21,89.25,89.2,89.25,50700.0,39.033,39.0505,39.0286,39.0505,50700.0
2010-10-05 15:00:00,89.24,89.25,89.23,89.25,17700.0,39.0461,39.0505,39.0418,39.0505,17700.0
2010-10-05 15:10:00,89.25,89.28,89.24,89.27,16400.0,39.0505,39.0636,39.0461,39.0593,16400.0
2010-10-05 15:20:00,89.26,89.32,89.25,89.3,20100.0,39.0549,39.0811,39.0505,39.0724,20100.0
2010-10-05 15:30:00,89.29,89.3,89.24,89.28,70200.0,39.068,39.0724,39.0461,39.0636,70200.0
2010-10-05 15:40:00,89.27,89.3,89.27,89.29,18900.0,39.0593,39.0724,39.0593,39.068,18900.0
2010-10-05 15:50:00,89.28,89.29,89.2,89.25,44400.0,39.0636,39.068,39.0286,39.0505,44400.0
2010-10-06 09:30:00,89.22,89.3,89.16,89.27,39000.0,39.0374,39.0724,39.0111,39.0593,39000.0
2010-10-06 09:40:00,89.26,89.3,89.23,89.28,18100.0,39.0549,39.0724,39.0418,39.0636,18100.0
2010-10-06 09:50:00,89.28,89.3,89.23,89.28,46300.0,39.0636,39.0724,39.0418,39.0636,46300.0
2010-10-06 10:00:00,89.29,89.31,89.27,89.3,11700.0,39.068,39.0768,39.0593,39.0724,11700.0
2010-10-06 10:10:00,89.3,89.31,89.25,89.28,14200.0,39.0724,39.0768,39.0505,39.0636,14200.0
2010-10-06 10:20:00,89.26,89.28,89.24,89.27,7800.0,39.0549,39.0636,39.0461,39.0593,7800.0
2010-10-06 10:30:00,89.28,89.28,89.24,89.24,15400.0,39.0636,39.0636,39.0461,39.0461,15400.0
2010-10-06 10:40:00,89.23,89.33,89.23,89.29,77500.0,39.0418,39.0855,39.0418,39.068,77500.0
2010-10-06 10:50:00,89.28,89.31,89.25,89.3,27700.0,39.0636,39.0768,39.0505,39.0724,27700.0
2010-10-06 11:00:00,89.29,89.29,89.26,89.28,11300.0,39.068,39.068,39.0549,39.0636,11300.0
2010-10-06 11:10:00,89.28,89.28,89.15,89.21,623300.0,39.0636,39.0636,39.0068,39.033,623300.0
2010-10-06 11:20:00,89.21,89.21,89.2,89.21,33800.0,39.033,39.033,39.0286,39.033,33800.0
2010-10-06 11:30:00,89.21,89.24,89.2,89.24,16600.0,39.033,39.0461,39.0286,39.0461,16600.0
2010-10-06 11:40:00,89.24,89.25,89.23,89.23,5900.0,39.0461,39.0505,39.0418,39.0418,5900.0
2010-10-06 11:50:00,89.24,89.24,89.19,89.21,24900.0,39.0461,39.0461,39.0243,39.033,24900.0
2010-10-06 12:00:00,89.2,89.22,89.19,89.21,38500.0,39.0286,39.0374,39.0243,39.033,38500.0
2010-10-06 12:10:00,89.21,89.21,89.16,89.17,30900.0,39.033,39.033,39.0111,39.0155,30900.0
2010-10-06 12:20:00,89.16,89.17,89.14,89.15,15000.0,39.0111,39.0155,39.0024,39.0068,15000.0
2010-10-06 12:30:00,89.15,89.19,89.15,89.16,39200.0,39.0068,39.0243,39.0068,39.0111,39200.0
2010-10-06 12:40:00,89.17,89.18,89.16,89.17,16000.0,39.0155,39.0199,39.0111,39.0155,16000.0
2010-10-06 12:50:00,89.16,89.16,89.15,89.16,12000.0,39.0111,39.0111,39.0068,39.0111,12000.0
2010-10-06 13:00:00,89.15,89.15,89.08,89.11,82500.0,39.0068,39.0068,38.9761,38.9893,82500.0
2010-10-06 13:10:00,89.11,89.11,89.09,89.11,31900.0,38.9893,38.9893,38.9805,38.9893,31900.0
2010-10-06 13:20:00,89.1,89.11,89.08,89.09,10600.0,38.9849,38.9893,38.9761,38.9805,10600.0
2010-10-06 13:30:00,89.09,89.1,89.08,89.1,37600.0,38.9805,38.9849,38.9761,38.9849,37600.0
2010-10-06 13:40:00,89.1,89.11,89.09,89.1,27900.0,38.9849,38.9893,38.9805,38.9849,27900.0
2010-10-06 13:50:00,89.09,89.09,89.08,89.09,19800.0,38.9805,38.9805,38.9761,38.9805,19800.0
2010-10-06 14:00:00,89.11,89.11,89.08,89.1,13500.0,38.9893,38.9893,38.9761,38.9849,13500.0
2010-10-06 14:10:00,89.1,89.1,89.07,89.08,9900.0,38.9849,38.9849,38.9718,38.9761,9900.0
2010-10-06 14:20:00,89.08,89.08,89.05,89.06,20000.0,38.9761,38.9761,38.963,38.9674,20000.0
2010-10-06 14:30:00,89.06,89.09,89.05,89.09,69000.0,38.9674,38.9805,38.963,38.9805,69000.0
2010-10-06 14:40:00,89.09,89.09,89.07,89.08,13000.0,38.9805,38.9805,38.9718,38.9761,13000.0
2010-10-06 14:50:00,89.08,89.08,89.07,89.08,15100.0,38.9761,38.9761,38.9718,38.9761,15100.0
2010-10-06 15:00:00,89.08,89.08,89.06,89.07,29200.0,38.9761,38.9761,38.9674,38.9718,29200.0
2010-10-06 15:10:00,89.07,89.08,89.05,89.05,32700.0,38.9718,38.9761,38.963,38.963,32700.0
2010-10-06 15:20:00,89.06,89.1,89.06,89.1,60800.0,38.9674,38.9849,38.9674,38.9849,60800.0
2010-10-06 15:30:00,89.1,89.12,89.09,89.11,27900.0,38.9849,38.9936,38.9805,38.9893,27900.0
2010-10-06 15:40:00,89.12,89.14,89.11,89.13,29600.0,38.9936,39.0024,38.9893,38.998,29600.0
2010-10-06 15:50:00,89.13,89.16,89.12,89.14,100600.0,38.998,39.0111,38.9936,39.0024,100600.0
2010-10-07 09:30:00,89.35,89.38,89.25,89.26,41600.0,39.0943,39.1074,39.0505,39.0549,41600.0
2010-10-07 09:40:00,89.24,89.25,89.19,89.19,17100.0,39.0461,39.0505,39.0243,39.0243,17100.0
2010-10-07 09:50:00,89.18,89.21,89.17,89.21,17700.0,39.0199,39.033,39.0155,39.033,17700.0
2010-10-07 10:00:00,89.21,89.22,89.17,89.21,25500.0,39.033,39.0374,39.0155,39.033,25500.0
2010-10-07 10:10:00,89.2,89.24,89.2,89.2,5400.0,39.0286,39.0461,39.0286,39.0286,5400.0
2010-10-07 10:20:00,89.22,89.22,89.19,89.21,4600.0,39.0374,39.0374,39.0243,39.033,4600.0
2010-10-07 10:30:00,89.21,89.21,89.19,89.21,5100.0,39.033,39.033,39.0243,39.033,5100.0
2010-10-07 10:40:00,89.21,89.21,89.18,89.2,13100.0,39.033,39.033,39.0199,39.0286,13100.0
2010-10-07 10:50:00,89.18,89.22,89.14,89.16,197500.0,39.0199,39.0374,39.0024,39.0111,197500.0
2010-10-07 11:00:00,89.16,89.18,89.14,89.15,15300.0,39.0111,39.0199,39.0024,39.0068,15300.0
2010-10-07 11:10:00,89.13,89.17,89.13,89.16,4000.0,38.998,39.0155,38.998,39.0111,4000.0
2010-10-07 11:20:00,89.15,89.23,89.14,89.21,16600.0,39.0068,39.0418,39.0024,39.033,16600.0
2010-10-07 11:30:00,89.21,89.24,89.2,89.24,19400.0,39.033,39.0461,39.0286,39.0461,19400.0
2010-10-07 11:40:00,89.25,89.26,89.24,89.26,32900.0,39.0505,39.0549,39.0461,39.0549,32900.0
2010-10-07 11:50:00,89.26,89.28,89.24,89.24,36200.0,39.0549,39.0636,39.0461,39.0461,36200.0
2010-10-07 12:00:00,89.25,89.26,89.23,89.26,37600.0,39.0505,39.0549,39.0418,39.0549,37600.0
2010-10-07 12:10:00,89.25,89.3,89.24,89.3,38900.0,39.0505,39.0724,39.0461,39.0724,38900.0
2010-10-07 12:20:00,89.31,89.31,89.27,89.28,29500.0,39.0768,39.0768,39.0593,39.0636,29500.0
2010-10-07 12:30:00,89.27,89.31,89.27,89.27,44600.0,39.0593,39.0768,39.0593,39.0593,44600.0
2010-10-07 12:40:00,89.28,89.29,89.26,89.28,29500.0,39.0636,39.068,39.0549,39.0636,29500.0
2010-10-07 12:50:00,89.28,89.29,89.26,89.27,38800.0,39.0636,39.068,39.0549,39.0593,38800.0
2010-10-07 13:00:00,89.29,89.3,89.27,89.3,38900.0,39.068,39.0724,39.0593,39.0724,38900.0
2010-10-07 13:10:00,89.3,89.35,89.29,89.34,29100.0,39.0724,39.0943,39.068,39.0899,29100.0
2010-10-07 13:20:00,89.34,89.38,89.33,89.37,32900.0,39.0899,39.1074,39.0855,39.103,32900.0
2010-10-07 13:30:00,89.37,89.39,89.35,89.37,37400.0,39.103,39.1118,39.0943,39.103,37400.0
2010-10-07 13:40:00,89.37,89.37,89.34,89.34,9700.0,39.103,39.103,39.0899,39.0899,9700.0
2010-10-07 13:50:00,89.35,89.5,89.35,89.5,52200.0,39.0943,39.1599,39.0943,39.1599,52200.0
2010-10-07 14:00:00,89.46,89.46,89.37,89.4,7300.0,39.1424,39.1424,39.103,39.1161,7300.0
2010-10-07 14:10:00,89.42,89.43,89.36,89.41,26600.0,39.1249,39.1293,39.0986,39.1205,26600.0
2010-10-07 14:20:00,89.41,89.41,89.36,89.38,8700.0,39.1205,39.1205,39.0986,39.1074,8700.0
2010-10-07 14:30:00,89.38,89.38,89.35,89.36,4300.0,39.1074,39.1074,39.0943,39.0986,4300.0
2010-10-07 14:40:00,89.36,89.36,89.34,89.35,2300.0,39.0986,39.0986,39.0899,39.0943,2300.0
2010-10-07 14:50:00,89.35,89.36,89.34,89.34,7100.0,39.0943,39.0986,39.0899,39.0899,7100.0
2010-10-07 15:00:00,89.36,89.38,89.34,89.37,12400.0,39.0986,39.1074,39.0899,39.103,12400.0
2010-10-07 15:10:00,89.38,89.38,89.34,89.37,15400.0,39.1074,39.1074,39.0899,39.103,15400.0
2010-10-07 15:20:00,89.37,89.4,89.35,89.4,14400.0,39.103,39.1161,39.0943,39.1161,14400.0
2010-10-07 15:30:00,89.41,89.43,89.37,89.37,16300.0,39.1205,39.1293,39.103,39.103,16300.0
2010-10-07 15:40:00,89.38,89.38,89.34,89.34,7600.0,39.1074,39.1074,39.0899,39.0899,7600.0
2010-10-07 15:50:00,89.35,89.41,89.32,89.37,27100.0,39.0943,39.1205,39.0811,39.103,27100.0
2010-10-08 09:30:00,89.44,89.5,89.43,89.49,74400.0,39.1337,39.1599,39.1293,39.1555,74400.0
2010-10-08 09:40:00,89.5,89.51,89.46,89.47,19600.0,39.1599,39.1643,39.1424,39.1468,19600.0
2010-10-08 09:50:00,89.47,89.5,89.47,89.47,9100.0,39.1468,39.1599,39.1468,39.1468,9100.0
2010-10-08 10:00:00,89.45,89.48,89.42,89.42,17300.0,39.138,39.1512,39.1249,39.1249,17300.0
2010-10-08 10:10:00,89.44,89.45,89.41,89.41,15600.0,39.1337,39.138,39.1205,39.1205,15600.0
2010-10-08 10:20:00,89.4,89.41,89.37,89.38,11500.0,39.1161,39.1205,39.103,39.1074,11500.0
2010-10-08 10:30:00,89.37,89.41,89.37,89.4,5200.0,39.103,39.1205,39.103,39.1161,5200.0
2010-10-08 10:40:00,89.41,89.43,89.39,89.42,18800.0,39.1205,39.1293,39.1118,39.1249,18800.0
2010-10-08 10:50:00,89.43,89.44,89.4,89.44,11100.0,39.1293,39.1337,39.1161,39.1337,11100.0
2010-10-08 11:00:00,89.44,89.46,89.44,89.46,14900.0,39.1337,39.1424,39.1337,39.1424,14900.0
2010-10-08 11:10:00,89.45,89.47,89.45,89.46,16000.0,39.138,39.1468,39.138,39.1424,16000.0
2010-10-08 11:20:00,89.46,89.48,89.45,89.47,20500.0,39.1424,39.1512,39.138,39.1468,20500.0
2010-10-08 11:30:00,89.46,89.49,89.46,89.49,7700.0,39.1424,39.1555,39.1424,39.1555,7700.0
2010-10-08 11:40:00,89.49,89.5,89.46,89.47,70700.0,39.1555,39.1599,39.1424,39.1468,70700.0
2010-10-08 11:50:00,89.49,89.52,89.47,89.49,25400.0,39.1555,39.1687,39.1468,39.1555,25400.0
2010-10-08 12:00:00,89.49,89.49,89.47,89.49,14500.0,39.1555,39.1555,39.1468,39.1555,14500.0
2010-10-08 12:10:00,89.49,89.49,89.42,89.44,36600.0,39.1555,39.1555,39.1249,39.1337,36600.0
2010-10-08 12:20:00,89.45,89.5,89.44,89.47,46600.0,39.138,39.1599,39.1337,39.1468,46600.0
2010-10-08 12:30:00,89.47,89.47,89.46,89.47,3800.0,39.1468,39.1468,39.1424,39.1468,3800.0
2010-10-08 12:40:00,89.47,89.49,89.47,89.48,5800.0,39.1468,39.1555,39.1468,39.1512,5800.0
2010-10-08 12:50:00,89.49,89.49,89.47,89.47,4300.0,39.1555,39.1555,39.1468,39.1468,4300.0
2010-10-08 13:00:00,89.47,89.47,89.41,89.43,22100.0,39.1468,39.1468,39.1205,39.1293,22100.0
2010-10-08 13:10:00,89.43,89.44,89.36,89.43,523600.0,39.1293,39.1337,39.0986,39.1293,523600.0
2010-10-08 13:20:00,89.42,89.43,89.36,89.43,522400.0,39.1249,39.1293,39.0986,39.1293,522400.0
2010-10-08 13:30:00,89.43,89.43,89.41,89.42,7400.0,39.1293,39.1293,39.1205,39.1249,7400.0
2010-10-08 13:40:00,89.41,89.42,89.4,89.41,4500.0,39.1205,39.1249,39.1161,39.1205,4500.0
2010-10-08 13:50:00,89.42,89.43,89.42,89.43,12100.0,39.1249,39.1293,39.1249,39.1293,12100.0
2010-10-08 14:00:00,89.44,89.44,89.41,89.42,6100.0,39.1337,39.1337,39.1205,39.1249,6100.0
2010-10-08 14:10:00,89.42,89.42,89.39,89.4,9000.0,39.1249,39.1249,39.1118,39.1161,9000.0
2010-10-08 14:20:00,89.41,89.42,89.4,89.42,9200.0,39.1205,39.1249,39.1161,39.1249,9200.0
2010-10-08 14:30:00,89.42,89.44,89.41,89.43,9900.0,39.1249,39.1337,39.1205,39.1293,9900.0
2010-10-08 14:40:00,89.43,89.44,89.42,89.43,4900.0,39.1293,39.1337,39.1249,39.1293,4900.0
2010-10-08 14:50:00,89.43,89.43,89.42,89.43,3200.0,39.1293,39.1293,39.1249,39.1293,3200.0
2010-10-08 15:00:00,89.42,89.44,89.42,89.43,7000.0,39.1249,39.1337,39.1249,39.1293,7000.0
2010-10-08 15:10:00,89.44,89.44,89.43,89.44,7300.0,39.1337,39.1337,39.1293,39.1337,7300.0
2010-10-08 15:20:00,89.44,89.44,89.41,89.43,10100.0,39.1337,39.1337,39.1205,39.1293,10100.0
2010-10-08 15:30:00,89.43,89.44,89.43,89.43,12600.0,39.1293,39.1337,39.1293,39.1293,12600.0
2010-10-08 15:40:00,89.42,89.43,89.4,89.4,17800.0,39.1249,39.1293,39.1161,39.1161,17800.0
2010-10-08 15:50:00,89.39,89.68,89.39,89.6,367600.0,39.1118,39.2387,39.1118,39.2037,367600.0
2010-10-11 09:30:00,89.66,89.79,89.63,89.75,32400.0,39.2299,39.2868,39.2168,39.2693,32400.0
2010-10-11 09:40:00,89.77,89.78,89.71,89.71,9300.0,39.278,39.2824,39.2518,39.2518,9300.0
2010-10-11 09:50:00,89.72,89.75,89.71,89.72,4300.0,39.2562,39.2693,39.2518,39.2562,4300.0
2010-10-11 10:00:00,89.73,89.77,89.72,89.75,7100.0,39.2605,39.278,39.2562,39.2693,7100.0
2010-10-11 10:10:00,89.76,89.77,89.75,89.76,4800.0,39.2737,39.278,39.2693,39.2737,4800.0
2010-10-11 10:20:00,89.76,89.78,89.75,89.78,5700.0,39.2737,39.2824,39.2693,39.2824,5700.0
2010-10-11 10:30:00,89.78,89.78,89.75,89.76,13800.0,39.2824,39.2824,39.2693,39.2737,13800.0
2010-10-11 10:40:00,89.77,89.78,89.7,89.7,9500.0,39.278,39.2824,39.2474,39.2474,9500.0
2010-10-11 10:50:00,89.71,89.73,89.71,89.71,5200.0,39.2518,39.2605,39.2518,39.2518,5200.0
2010-10-11 11:00:00,89.73,89.73,89.69,89.7,3700.0,39.2605,39.2605,39.243,39.2474,3700.0
2010-10-11 11:10:00,89.71,89.73,89.71,89.72,4400.0,39.2518,39.2605,39.2518,39.2562,4400.0
2010-10-11 11:20:00,89.72,89.73,89.71,89.71,7900.0,39.2562,39.2605,39.2518,39.2518,7900.0
2010-10-11 11:30:00,89.72,89.74,89.71,89.72,4300.0,39.2562,39.2649,39.2518,39.2562,4300.0
2010-10-11 11:40:00,89.72,89.75,89.72,89.75,4400.0,39.2562,39.2693,39.2562,39.2693,4400.0
2010-10-11 11:50:00,89.75,89.75,89.73,89.74,1800.0,39.2693,39.2693,39.2605,39.2649,1800.0
2010-10-11 12:00:00,89.74,89.74,89.73,89.74,600.0,39.2649,39.2649,39.2605,39.2649,600.0
2010-10-11 12:10:00,89.74,89.76,89.73,89.76,4600.0,39.2649,39.2737,39.2605,39.2737,4600.0
2010-10-11 12:20:00,89.76,89.77,89.75,89.75,2000.0,39.2737,39.278,39.2693,39.2693,2000.0
2010-10-11 12:30:00,89.76,89.77,89.75,89.77,1300.0,39.2737,39.278,39.2693,39.278,1300.0
2010-10-11 12:40:00,89.76,89.77,89.76,89.77,4900.0,39.2737,39.278,39.2737,39.278,4900.0
2010-10-11 12:50:00,89.77,89.77,89.76,89.77,19300.0,39.278,39.278,39.2737,39.278,19300.0
2010-10-11 13:00:00,89.77,89.79,89.76,89.79,10000.0,39.278,39.2868,39.2737,39.2868,10000.0
2010-10-11 13:10:00,89.78,89.81,89.77,89.81,14900.0,39.2824,39.2955,39.278,39.2955,14900.0
2010-10-11 13:20:00,89.81,89.82,89.79,89.81,17100.0,39.2955,39.2999,39.2868,39.2955,17100.0
2010-10-11 13:30:00,89.82,89.82,89.79,89.81,13800.0,39.2999,39.2999,39.2868,39.2955,13800.0
2010-10-11 13:40:00,89.81,89.81,89.79,89.8,6900.0,39.2955,39.2955,39.2868,39.2912,6900.0
2010-10-11 13:50:00,89.8,89.81,89.8,89.8,7500.0,39.2912,39.2955,39.2912,39.2912,7500.0
2010-10-11 14:00:00,89.8,89.82,89.79,89.81,59800.0,39.2912,39.2999,39.2868,39.2955,59800.0
2010-10-11 14:10:00,89.81,89.83,89.81,89.82,7200.0,39.2955,39.3043,39.2955,39.2999,7200.0
2010-10-11 14:20:00,89.83,89.84,89.81,89.84,5000.0,39.3043,39.3087,39.2955,39.3087,5000.0
2010-10-11 14:30:00,89.84,89.85,89.83,89.85,18100.0,39.3087,39.313,39.3043,39.313,18100.0
2010-10-11 14:40:00,89.85,89.85,89.82,89.84,41500.0,39.313,39.313,39.2999,39.3087,41500.0
2010-10-11 14:50:00,89.84,89.85,89.83,89.85,26600.0,39.3087,39.313,39.3043,39.313,26600.0
2010-10-11 15:00:00,89.84,89.85,89.83,89.85,26600.0,39.3087,39.313,39.3043,39.313,26600.0
2010-10-11 15:10:00,89.84,89.89,89.83,89.86,64900.0,39.3087,39.3305,39.3043,39.3174,64900.0
2010-10-11 15:20:00,89.86,89.87,89.83,89.83,11300.0,39.3174,39.3218,39.3043,39.3043,11300.0
2010-10-11 15:30:00,89.83,89.84,89.8,89.83,49500.0,39.3043,39.3087,39.2912,39.3043,49500.0
2010-10-11 15:40:00,89.82,89.86,89.82,89.86,32500.0,39.2999,39.3174,39.2999,39.3174,32500.0
2010-10-11 15:50:00,89.85,89.88,89.82,89.85,62200.0,39.313,39.3262,39.2999,39.313,62200.0
2010-10-12 09:30:00,89.77,89.8,89.67,89.76,85100.0,39.278,39.2912,39.2343,39.2737,85100.0
2010-10-12 09:40:00,89.75,89.77,89.74,89.74,9800.0,39.2693,39.278,39.2649,39.2649,9800.0
2010-10-12 09:50:00,89.77,89.77,89.73,89.75,18000.0,39.278,39.278,39.2605,39.2693,18000.0
2010-10-12 10:00:00,89.75,89.77,89.74,89.76,16300.0,39.2693,39.278,39.2649,39.2737,16300.0
2010-10-12 10:10:00,89.76,89.77,89.75,89.75,1500.0,39.2737,39.278,39.2693,39.2693,1500.0
2010-10-12 10:20:00,89.76,89.76,89.74,89.75,20300.0,39.2737,39.2737,39.2649,39.2693,20300.0
2010-10-12 10:30:00,89.75,89.79,89.75,89.79,8400.0,39.2693,39.2868,39.2693,39.2868,8400.0
2010-10-12 10:40:00,89.79,89.8,89.78,89.79,17200.0,39.2868,39.2912,39.2824,39.2868,17200.0
2010-10-12 10:50:00,89.79,89.81,89.79,89.8,4000.0,39.2868,39.2955,39.2868,39.2912,4000.0
2010-10-12 11:00:00,89.81,89.85,89.79,89.85,35400.0,39.2955,39.313,39.2868,39.313,35400.0
2010-10-12 11:10:00,89.85,89.85,89.81,89.84,23900.0,39.313,39.313,39.2955,39.3087,23900.0
2010-10-12 11:20:00,89.83,89.83,89.81,89.82,10500.0,39.3043,39.3043,39.2955,39.2999,10500.0
2010-10-12 11:30:00,89.82,89.85,89.81,89.84,10700.0,39.2999,39.313,39.2955,39.3087,10700.0
2010-10-12 11:40:00,89.82,89.85,89.82,89.84,11700.0,39.2999,39.313,39.2999,39.3087,11700.0
2010-10-12 11:50:00,89.85,89.85,89.84,89.84,7500.0,39.313,39.313,39.3087,39.3087,7500.0
2010-10-12 12:00:00,89.85,89.86,89.84,89.86,6000.0,39.313,39.3174,39.3087,39.3174,6000.0
2010-10-12 12:10:00,89.86,89.87,89.85,89.86,10800.0,39.3174,39.3218,39.313,39.3174,10800.0
2010-10-12 12:20:00,89.86,89.86,89.82,89.84,13600.0,39.3174,39.3174,39.2999,39.3087,13600.0
2010-10-12 12:30:00,89.84,89.87,89.83,89.87,6100.0,39.3087,39.3218,39.3043,39.3218,6100.0
2010-10-12 12:40:00,89.87,89.9,89.86,89.9,16300.0,39.3218,39.3349,39.3174,39.3349,16300.0
2010-10-12 12:50:00,89.9,89.9,89.88,89.89,22400.0,39.3349,39.3349,39.3262,39.3305,22400.0
2010-10-12 13:00:00,89.9,89.9,89.87,89.89,14700.0,39.3349,39.3349,39.3218,39.3305,14700.0
2010-10-12 13:10:00,89.89,89.9,89.89,89.9,5800.0,39.3305,39.3349,39.3305,39.3349,5800.0
2010-10-12 13:20:00,89.9,89.91,89.9,89.91,2200.0,39.3349,39.3393,39.3349,39.3393,2200.0
2010-10-12 13:30:00,89.91,89.92,89.9,89.92,5600.0,39.3393,39.3437,39.3349,39.3437,5600.0
2010-10-12 13:40:00,89.92,89.92,89.89,89.9,9700.0,39.3437,39.3437,39.3305,39.3349,9700.0
2010-10-12 13:50:00,89.9,89.91,89.89,89.9,3300.0,39.3349,39.3393,39.3305,39.3349,3300.0
2010-10-12 14:00:00,89.9,89.91,89.89,89.9,7600.0,39.3349,39.3393,39.3305,39.3349,7600.0
2010-10-12 14:10:00,89.9,89.95,89.9,89.93,16900.0,39.3349,39.3568,39.3349,39.348,16900.0
2010-10-12 14:20:00,89.92,89.92,89.89,89.89,6700.0,39.3437,39.3437,39.3305,39.3305,6700.0
2010-10-12 14:30:00,89.9,89.9,89.85,89.87,26200.0,39.3349,39.3349,39.313,39.3218,26200.0
2010-10-12 14:40:00,89.87,89.9,89.87,89.9,13900.0,39.3218,39.3349,39.3218,39.3349,13900.0
2010-10-12 14:50:00,89.9,89.9,89.86,89.88,24500.0,39.3349,39.3349,39.3174,39.3262,24500.0
2010-10-12 15:00:00,89.88,89.89,89.87,89.88,20400.0,39.3262,39.3305,39.3218,39.3262,20400.0
2010-10-12 15:10:00,89.89,89.9,89.86,89.87,55900.0,39.3305,39.3349,39.3174,39.3218,55900.0
2010-10-12 15:20:00,89.87,89.88,89.85,89.87,65500.0,39.3218,39.3262,39.313,39.3218,65500.0
2010-10-12 15:30:00,89.88,89.88,89.83,89.87,65300.0,39.3262,39.3262,39.3043,39.3218,65300.0
2010-10-12 15:40:00,89.87,89.87,89.8,89.8,61400.0,39.3218,39.3218,39.2912,39.2912,61400.0
2010-10-12 15:50:00,89.8,89.81,89.72,89.75,60000.0,39.2912,39.2955,39.2562,39.2693,60000.0
2010-10-13 09:30:00,89.93,90.0,89.82,89.86,53700.0,39.348,39.3787,39.2999,39.3174,53700.0
2010-10-13 09:40:00,89.84,89.88,89.84,89.86,15800.0,39.3087,39.3262,39.3087,39.3174,15800.0
2010-10-13 09:50:00,89.86,89.87,89.84,89.85,23200.0,39.3174,39.3218,39.3087,39.313,23200.0
2010-10-13 10:00:00,89.87,89.92,89.85,89.92,24600.0,39.3218,39.3437,39.313,39.3437,24600.0
2010-10-13 10:10:00,89.92,89.93,89.91,89.91,2600.0,39.3437,39.348,39.3393,39.3393,2600.0
2010-10-13 10:20:00,89.91,89.93,89.91,89.92,4000.0,39.3393,39.348,39.3393,39.3437,4000.0
2010-10-13 10:30:00,89.93,89.95,89.91,89.95,9700.0,39.348,39.3568,39.3393,39.3568,9700.0
2010-10-13 10:40:00,89.94,89.96,89.94,89.96,10000.0,39.3524,39.3612,39.3524,39.3612,10000.0
2010-10-13 10:50:00,89.95,89.99,89.95,89.97,17600.0,39.3568,39.3743,39.3568,39.3655,17600.0
2010-10-13 11:00:00,89.99,90.03,89.97,90.01,48900.0,39.3743,39.3918,39.3655,39.383,48900.0
2010-10-13 11:10:00,90.02,90.03,90.0,90.0,6400.0,39.3874,39.3918,39.3787,39.3787,6400.0
2010-10-13 11:20:00,90.01,90.01,89.97,89.97,7100.0,39.383,39.383,39.3655,39.3655,7100.0
2010-10-13 11:30:00,89.96,89.97,89.95,89.97,7000.0,39.3612,39.3655,39.3568,39.3655,7000.0
2010-10-13 11:40:00,89.97,89.97,89.93,89.94,20900.0,39.3655,39.3655,39.348,39.3524,20900.0
2010-10-13 11:50:00,89.95,89.95,89.94,89.95,5700.0,39.3568,39.3568,39.3524,39.3568,5700.0
2010-10-13 12:00:00,89.96,89.99,89.95,89.97,13200.0,39.3612,39.3743,39.3568,39.3655,13200.0
2010-10-13 12:10:00,89.97,90.08,89.97,90.04,104600.0,39.3655,39.4137,39.3655,39.3962,104600.0
2010-10-13 12:20:00,90.04,90.07,90.04,90.07,9700.0,39.3962,39.4093,39.3962,39.4093,9700.0
2010-10-13 12:30:00,90.07,90.08,90.06,90.07,11300.0,39.4093,39.4137,39.4049,39.4093,11300.0
2010-10-13 12:40:00,90.08,90.1,90.07,90.1,27800.0,39.4137,39.4224,39.4093,39.4224,27800.0
2010-10-13 12:50:00,90.1,90.15,90.09,90.12,11000.0,39.4224,39.4443,39.4181,39.4312,11000.0
2010-10-13 13:00:00,90.12,90.14,90.1,90.1,11200.0,39.4312,39.4399,39.4224,39.4224,11200.0
2010-10-13 13:10:00,90.1,90.14,90.09,90.13,8500.0,39.4224,39.4399,39.4181,39.4356,8500.0
2010-10-13 13:20:00,90.13,90.16,90.09,90.09,16200.0,39.4356,39.4487,39.4181,39.4181,16200.0
2010-10-13 13:30:00,90.1,90.15,90.09,90.15,7300.0,39.4224,39.4443,39.4181,39.4443,7300.0
2010-10-13 13:40:00,90.14,90.16,90.08,90.1,29900.0,39.4399,39.4487,39.4137,39.4224,29900.0
2010-10-13 13:50:00,90.09,90.1,90.07,90.07,4300.0,39.4181,39.4224,39.4093,39.4093,4300.0
2010-10-13 14:00:00,90.07,90.1,90.07,90.09,7400.0,39.4093,39.4224,39.4093,39.4181,7400.0
2010-10-13 14:10:00,90.1,90.16,90.09,90.16,52500.0,39.4224,39.4487,39.4181,39.4487,52500.0
2010-10-13 14:20:00,90.15,90.17,90.13,90.15,9100.0,39.4443,39.4531,39.4356,39.4443,9100.0
2010-10-13 14:30:00,90.15,90.15,90.11,90.15,7500.0,39.4443,39.4443,39.4268,39.4443,7500.0
2010-10-13 14:40:00,90.15,90.17,90.11,90.12,19300.0,39.4443,39.4531,39.4268,39.4312,19300.0
2010-10-13 14:50:00,90.12,90.15,90.09,90.14,26100.0,39.4312,39.4443,39.4181,39.4399,26100.0
2010-10-13 15:00:00,90.12,90.14,90.1,90.13,10700.0,39.4312,39.4399,39.4224,39.4356,10700.0
2010-10-13 15:10:00,90.1,90.1,90.07,90.07,28000.0,39.4224,39.4224,39.4093,39.4093,28000.0
2010-10-13 15:20:00,90.07,90.1,90.07,90.08,12100.0,39.4093,39.4224,39.4093,39.4137,12100.0
2010-10-13 15:30:00,90.08,90.18,90.08,90.18,44500.0,39.4137,39.4574,39.4137,39.4574,44500.0
2010-10-13 15:40:00,90.16,90.25,90.16,90.22,46100.0,39.4487,39.4881,39.4487,39.4749,46100.0
2010-10-13 15:50:00,90.23,90.25,90.08,90.11,67300.0,39.4793,39.4881,39.4137,39.4268,67300.0
2010-10-14 09:30:00,90.12,90.12,89.92,89.98,36500.0,39.4312,39.4312,39.3437,39.3699,36500.0
2010-10-14 09:40:00,89.96,90.05,89.96,90.03,15600.0,39.3612,39.4006,39.3612,39.3918,15600.0
2010-10-14 09:50:00,90.04,90.05,90.0,90.0,18800.0,39.3962,39.4006,39.3787,39.3787,18800.0
2010-10-14 10:00:00,90.03,90.05,90.01,90.01,12300.0,39.3918,39.4006,39.383,39.383,12300.0
2010-10-14 10:10:00,90.01,90.03,89.96,90.01,13700.0,39.383,39.3918,39.3612,39.383,13700.0
2010-10-14 10:20:00,90.04,90.07,90.03,90.07,17700.0,39.3962,39.4093,39.3918,39.4093,17700.0
2010-10-14 10:30:00,90.06,90.1,90.04,90.07,71100.0,39.4049,39.4224,39.3962,39.4093,71100.0
2010-10-14 10:40:00,90.07,90.12,90.07,90.12,13800.0,39.4093,39.4312,39.4093,39.4312,13800.0
2010-10-14 10:50:00,90.12,90.13,90.07,90.1,9400.0,39.4312,39.4356,39.4093,39.4224,9400.0
2010-10-14 11:00:00,90.1,90.1,90.05,90.09,19800.0,39.4224,39.4224,39.4006,39.4181,19800.0
2010-10-14 11:10:00,90.08,90.11,90.07,90.09,17700.0,39.4137,39.4268,39.4093,39.4181,17700.0
2010-10-14 11:20:00,90.09,90.09,90.01,90.06,16600.0,39.4181,39.4181,39.383,39.4049,16600.0
2010-10-14 11:30:00,90.06,90.07,90.04,90.05,11500.0,39.4049,39.4093,39.3962,39.4006,11500.0
2010-10-14 11:40:00,90.05,90.05,89.96,89.99,19000.0,39.4006,39.4006,39.3612,39.3743,19000.0
2010-10-14 11:50:00,89.99,90.02,89.95,89.99,15900.0,39.3743,39.3874,39.3568,39.3743,15900.0
2010-10-14 12:00:00,89.98,89.98,89.9,89.9,39300.0,39.3699,39.3699,39.3349,39.3349,39300.0
2010-10-14 12:10:00,89.91,89.92,89.85,89.85,27800.0,39.3393,39.3437,39.313,39.313,27800.0
2010-10-14 12:20:00,89.87,89.87,89.82,89.82,24400.0,39.3218,39.3218,39.2999,39.2999,24400.0
2010-10-14 12:30:00,89.82,89.88,89.81,89.87,21700.0,39.2999,39.3262,39.2955,39.3218,21700.0
2010-10-14 12:40:00,89.87,89.89,89.86,89.86,3900.0,39.3218,39.3305,39.3174,39.3174,3900.0
2010-10-14 12:50:00,89.88,89.88,89.85,89.85,13300.0,39.3262,39.3262,39.313,39.313,13300.0
2010-10-14 13:00:00,89.85,89.85,89.73,89.75,31200.0,39.313,39.313,39.2605,39.2693,31200.0
2010-10-14 13:10:00,89.75,89.76,89.74,89.76,13300.0,39.2693,39.2737,39.2649,39.2737,13300.0
2010-10-14 13:20:00,89.76,89.76,89.66,89.69,47900.0,39.2737,39.2737,39.2299,39.243,47900.0
2010-10-14 13:30:00,89.69,89.72,89.68,89.72,19700.0,39.243,39.2562,39.2387,39.2562,19700.0
2010-10-14 13:40:00,89.71,89.79,89.71,89.77,11900.0,39.2518,39.2868,39.2518,39.278,11900.0
2010-10-14 13:50:00,89.76,89.77,89.74,89.75,13900.0,39.2737,39.278,39.2649,39.2693,13900.0
2010-10-14 14:00:00,89.76,89.81,89.76,89.78,7500.0,39.2737,39.2955,39.2737,39.2824,7500.0
2010-10-14 14:10:00,89.78,89.79,89.7,89.7,10300.0,39.2824,39.2868,39.2474,39.2474,10300.0
2010-10-14 14:20:00,89.69,89.7,89.66,89.67,10500.0,39.243,39.2474,39.2299,39.2343,10500.0
2010-10-14 14:30:00,89.66,89.68,89.66,89.66,15100.0,39.2299,39.2387,39.2299,39.2299,15100.0
2010-10-14 14:40:00,89.67,89.67,89.65,89.65,10200.0,39.2343,39.2343,39.2255,39.2255,10200.0
2010-10-14 14:50:00,89.65,89.68,89.65,89.65,29600.0,39.2255,39.2387,39.2255,39.2255,29600.0
2010-10-14 15:00:00,89.66,89.67,89.62,89.64,39200.0,39.2299,39.2343,39.2124,39.2212,39200.0
2010-10-14 15:10:00,89.64,89.71,89.62,89.62,63100.0,39.2212,39.2518,39.2124,39.2124,63100.0
2010-10-14 15:20:00,89.62,89.64,89.6,89.62,50900.0,39.2124,39.2212,39.2037,39.2124,50900.0
2010-10-14 15:30:00,89.6,89.63,89.6,89.63,29800.0,39.2037,39.2168,39.2037,39.2168,29800.0
2010-10-14 15:40:00,89.62,89.63,89.57,89.58,35600.0,39.2124,39.2168,39.1905,39.1949,35600.0
2010-10-14 15:50:00,89.58,89.62,89.55,89.56,85100.0,39.1949,39.2124,39.1818,39.1862,85100.0
2010-10-15 09:30:00,89.79,90.0,89.75,89.87,25400.0,39.2868,39.3787,39.2693,39.3218,25400.0
2010-10-15 09:40:00,89.87,89.94,89.81,89.91,11200.0,39.3218,39.3524,39.2955,39.3393,11200.0
2010-10-15 09:50:00,89.92,89.93,89.89,89.9,17300.0,39.3437,39.348,39.3305,39.3349,17300.0
2010-10-15 10:00:00,89.9,89.92,89.89,89.91,4900.0,39.3349,39.3437,39.3305,39.3393,4900.0
2010-10-15 10:10:00,89.91,89.92,89.89,89.9,4300.0,39.3393,39.3437,39.3305,39.3349,4300.0
2010-10-15 10:20:00,89.9,89.9,89.83,89.83,26500.0,39.3349,39.3349,39.3043,39.3043,26500.0
2010-10-15 10:30:00,89.82,89.83,89.8,89.83,12100.0,39.2999,39.3043,39.2912,39.3043,12100.0
2010-10-15 10:40:00,89.83,89.84,89.79,89.79,6500.0,39.3043,39.3087,39.2868,39.2868,6500.0
2010-10-15 10:50:00,89.79,89.8,89.77,89.8,3900.0,39.2868,39.2912,39.278,39.2912,3900.0
2010-10-15 11:00:00,89.79,89.8,89.77,89.8,7700.0,39.2868,39.2912,39.278,39.2912,7700.0
2010-10-15 11:10:00,89.83,89.84,89.77,89.77,34100.0,39.3043,39.3087,39.278,39.278,34100.0
2010-10-15 11:20:00,89.77,89.8,89.77,89.77,5800.0,39.278,39.2912,39.278,39.278,5800.0
2010-10-15 11:30:00,89.76,89.83,89.74,89.82,29400.0,39.2737,39.3043,39.2649,39.2999,29400.0
2010-10-15 11:40:00,89.78,89.9,89.76,89.83,38500.0,39.2824,39.3349,39.2737,39.3043,38500.0
2010-10-15 11:50:00,89.81,89.83,89.77,89.8,21600.0,39.2955,39.3043,39.278,39.2912,21600.0
2010-10-15 12:00:00,89.81,89.83,89.79,89.81,14500.0,39.2955,39.3043,39.2868,39.2955,14500.0
2010-10-15 12:10:00,89.84,89.84,89.78,89.82,8100.0,39.3087,39.3087,39.2824,39.2999,8100.0
2010-10-15 12:20:00,89.81,89.87,89.8,89.85,9100.0,39.2955,39.3218,39.2912,39.313,9100.0
2010-10-15 12:30:00,89.86,89.88,89.85,89.86,11100.0,39.3174,39.3262,39.313,39.3174,11100.0
2010-10-15 12:40:00,89.85,89.86,89.85,89.85,2400.0,39.313,39.3174,39.313,39.313,2400.0
2010-10-15 12:50:00,89.85,89.88,89.82,89.85,8900.0,39.313,39.3262,39.2999,39.313,8900.0
2010-10-15 13:00:00,89.85,89.87,89.83,89.85,8800.0,39.313,39.3218,39.3043,39.313,8800.0
2010-10-15 13:10:00,89.84,89.84,89.77,89.78,3900.0,39.3087,39.3087,39.278,39.2824,3900.0
2010-10-15 13:20:00,89.8,89.83,89.78,89.81,7000.0,39.2912,39.3043,39.2824,39.2955,7000.0
2010-10-15 13:30:00,89.8,89.82,89.74,89.82,10100.0,39.2912,39.2999,39.2649,39.2999,10100.0
2010-10-15 13:40:00,89.81,89.83,89.79,89.8,20800.0,39.2955,39.3043,39.2868,39.2912,20800.0
2010-10-15 13:50:00,89.84,89.84,89.8,89.8,8900.0,39.3087,39.3087,39.2912,39.2912,8900.0
2010-10-15 14:00:00,89.8,89.83,89.78,89.79,20300.0,39.2912,39.3043,39.2824,39.2868,20300.0
2010-10-15 14:10:00,89.8,89.8,89.74,89.76,3600.0,39.2912,39.2912,39.2649,39.2737,3600.0
2010-10-15 14:20:00,89.79,89.79,89.75,89.79,3400.0,39.2868,39.2868,39.2693,39.2868,3400.0
2010-10-15 14:30:00,89.8,89.82,89.78,89.82,5300.0,39.2912,39.2999,39.2824,39.2999,5300.0
2010-10-15 14:40:00,89.82,89.82,89.81,89.82,4300.0,39.2999,39.2999,39.2955,39.2999,4300.0
2010-10-15 14:50:00,89.82,89.83,89.79,89.8,15800.0,39.2999,39.3043,39.2868,39.2912,15800.0
2010-10-15 15:00:00,89.8,89.83,89.79,89.82,6800.0,39.2912,39.3043,39.2868,39.2999,6800.0
2010-10-15 15:10:00,89.83,89.86,89.82,89.86,12900.0,39.3043,39.3174,39.2999,39.3174,12900.0
2010-10-15 15:20:00,89.86,89.89,89.85,89.87,17200.0,39.3174,39.3305,39.313,39.3218,17200.0
2010-10-15 15:30:00,89.88,89.93,89.87,89.93,7200.0,39.3262,39.348,39.3218,39.348,7200.0
2010-10-15 15:40:00,89.93,89.93,89.86,89.87,6100.0,39.348,39.348,39.3174,39.3218,6100.0
2010-10-15 15:50:00,89.86,89.9,89.8,89.84,18700.0,39.3174,39.3349,39.2912,39.3087,18700.0
2010-10-18 09:30:00,89.95,90.0,89.84,89.85,20500.0,39.3568,39.3787,39.3087,39.313,20500.0
2010-10-18 09:40:00,89.85,89.89,89.85,89.86,3600.0,39.313,39.3305,39.313,39.3174,3600.0
2010-10-18 09:50:00,89.86,89.88,89.83,89.83,9700.0,39.3174,39.3262,39.3043,39.3043,9700.0
2010-10-18 10:00:00,89.84,89.91,89.84,89.9,14200.0,39.3087,39.3393,39.3087,39.3349,14200.0
2010-10-18 10:10:00,89.9,89.93,89.89,89.91,9300.0,39.3349,39.348,39.3305,39.3393,9300.0
2010-10-18 10:20:00,89.91,89.93,89.9,89.9,12500.0,39.3393,39.348,39.3349,39.3349,12500.0
2010-10-18 10:30:00,89.9,89.93,89.89,89.93,10400.0,39.3349,39.348,39.3305,39.348,10400.0
2010-10-18 10:40:00,89.93,89.93,89.91,89.93,9900.0,39.348,39.348,39.3393,39.348,9900.0
2010-10-18 10:50:00,89.93,89.96,89.93,89.94,10100.0,39.348,39.3612,39.348,39.3524,10100.0
2010-10-18 11:00:00,89.95,89.97,89.94,89.95,22300.0,39.3568,39.3655,39.3524,39.3568,22300.0
2010-10-18 11:10:00,89.93,89.96,89.92,89.94,22200.0,39.348,39.3612,39.3437,39.3524,22200.0
2010-10-18 11:20:00,89.94,89.95,89.94,89.94,6300.0,39.3524,39.3568,39.3524,39.3524,6300.0
2010-10-18 11:30:00,89.94,89.97,89.94,89.96,10600.0,39.3524,39.3655,39.3524,39.3612,10600.0
2010-10-18 11:40:00,89.96,89.98,89.93,89.96,20400.0,39.3612,39.3699,39.348,39.3612,20400.0
2010-10-18 11:50:00,89.98,89.99,89.97,89.99,7500.0,39.3699,39.3743,39.3655,39.3743,7500.0
2010-10-18 12:00:00,89.99,89.99,89.97,89.98,2200.0,39.3743,39.3743,39.3655,39.3699,2200.0
2010-10-18 12:10:00,89.98,90.05,89.98,90.0,29000.0,39.3699,39.4006,39.3699,39.3787,29000.0
2010-10-18 12:20:00,90.0,90.03,89.99,90.03,4200.0,39.3787,39.3918,39.3743,39.3918,4200.0
2010-10-18 12:30:00,90.0,90.03,89.99,90.01,23500.0,39.3787,39.3918,39.3743,39.383,23500.0
2010-10-18 12:40:00,90.01,90.04,89.98,90.01,6200.0,39.383,39.3962,39.3699,39.383,6200.0
2010-10-18 12:50:00,90.01,90.02,89.98,90.0,4800.0,39.383,39.3874,39.3699,39.3787,4800.0
2010-10-18 13:00:00,90.0,90.04,90.0,90.04,4000.0,39.3787,39.3962,39.3787,39.3962,4000.0
2010-10-18 13:10:00,90.04,90.04,90.01,90.01,6300.0,39.3962,39.3962,39.383,39.383,6300.0
2010-10-18 13:20:00,90.04,90.04,89.96,90.01,5600.0,39.3962,39.3962,39.3612,39.383,5600.0
2010-10-18 13:30:00,89.98,89.99,89.96,89.98,1200.0,39.3699,39.3743,39.3612,39.3699,1200.0
2010-10-18 13:40:00,89.98,90.0,89.96,89.99,2300.0,39.3699,39.3787,39.3612,39.3743,2300.0
2010-10-18 13:50:00,89.99,90.0,89.96,89.98,8800.0,39.3743,39.3787,39.3612,39.3699,8800.0
2010-10-18 14:00:00,89.97,90.02,89.97,90.02,5700.0,39.3655,39.3874,39.3655,39.3874,5700.0
2010-10-18 14:10:00,90.02,90.04,90.02,90.04,5400.0,39.3874,39.3962,39.3874,39.3962,5400.0
2010-10-18 14:20:00,90.03,90.05,90.02,90.05,2800.0,39.3918,39.4006,39.3874,39.4006,2800.0
2010-10-18 14:30:00,90.04,90.05,90.04,90.04,4800.0,39.3962,39.4006,39.3962,39.3962,4800.0
2010-10-18 14:40:00,90.05,90.05,90.01,90.01,8700.0,39.4006,39.4006,39.383,39.383,8700.0
2010-10-18 14:50:00,90.04,90.04,90.0,90.01,2000.0,39.3962,39.3962,39.3787,39.383,2000.0
2010-10-18 15:00:00,90.03,90.1,90.02,90.1,27300.0,39.3918,39.4224,39.3874,39.4224,27300.0
2010-10-18 15:10:00,90.09,90.09,89.96,89.98,23000.0,39.4181,39.4181,39.3612,39.3699,23000.0
2010-10-18 15:20:00,89.98,90.0,89.96,89.99,11800.0,39.3699,39.3787,39.3612,39.3743,11800.0
2010-10-18 15:30:00,90.0,90.0,89.99,90.0,9300.0,39.3787,39.3787,39.3743,39.3787,9300.0
2010-10-18 15:40:00,90.0,90.0,89.96,90.0,18400.0,39.3787,39.3787,39.3612,39.3787,18400.0
2010-10-18 15:50:00,89.99,90.09,89.9,90.07,80200.0,39.3743,39.4181,39.3349,39.4093,80200.0
2010-10-19 09:30:00,89.79,89.95,89.79,89.93,36600.0,39.2868,39.3568,39.2868,39.348,36600.0
2010-10-19 09:40:00,89.93,89.94,89.89,89.9,4500.0,39.348,39.3524,39.3305,39.3349,4500.0
2010-10-19 09:50:00,89.9,89.91,89.8,89.8,13500.0,39.3349,39.3393,39.2912,39.2912,13500.0
2010-10-19 10:00:00,89.79,89.8,89.76,89.79,20500.0,39.2868,39.2912,39.2737,39.2868,20500.0
2010-10-19 10:10:00,89.79,89.81,89.77,89.79,33100.0,39.2868,39.2955,39.278,39.2868,33100.0
2010-10-19 10:20:00,89.79,89.81,89.77,89.79,10100.0,39.2868,39.2955,39.278,39.2868,10100.0
2010-10-19 10:30:00,89.8,89.82,89.75,89.76,29200.0,39.2912,39.2999,39.2693,39.2737,29200.0
2010-10-19 10:40:00,89.75,89.79,89.75,89.77,6700.0,39.2693,39.2868,39.2693,39.278,6700.0
2010-10-19 10:50:00,89.79,89.82,89.78,89.82,9100.0,39.2868,39.2999,39.2824,39.2999,9100.0
2010-10-19 11:00:00,89.81,89.84,89.81,89.81,16900.0,39.2955,39.3087,39.2955,39.2955,16900.0
2010-10-19 11:10:00,89.82,89.84,89.81,89.83,3600.0,39.2999,39.3087,39.2955,39.3043,3600.0
2010-10-19 11:20:00,89.83,89.83,89.81,89.82,4200.0,39.3043,39.3043,39.2955,39.2999,4200.0
2010-10-19 11:30:00,89.82,89.86,89.81,89.86,13300.0,39.2999,39.3174,39.2955,39.3174,13300.0
2010-10-19 11:40:00,89.87,89.89,89.86,89.89,12300.0,39.3218,39.3305,39.3174,39.3305,12300.0
2010-10-19 11:50:00,89.89,89.9,89.88,89.9,8900.0,39.3305,39.3349,39.3262,39.3349,8900.0
2010-10-19 12:00:00,89.9,89.91,89.89,89.9,5000.0,39.3349,39.3393,39.3305,39.3349,5000.0
2010-10-19 12:10:00,89.89,89.92,89.89,89.91,14800.0,39.3305,39.3437,39.3305,39.3393,14800.0
2010-10-19 12:20:00,89.9,89.91,89.89,89.91,8800.0,39.3349,39.3393,39.3305,39.3393,8800.0
2010-10-19 12:30:00,89.9,89.9,89.86,89.89,5900.0,39.3349,39.3349,39.3174,39.3305,5900.0
2010-10-19 12:40:00,89.9,89.91,89.88,89.88,2700.0,39.3349,39.3393,39.3262,39.3262,2700.0
2010-10-19 12:50:00,89.89,89.91,89.89,89.9,4700.0,39.3305,39.3393,39.3305,39.3349,4700.0
2010-10-19 13:00:00,89.91,89.91,89.87,89.89,3500.0,39.3393,39.3393,39.3218,39.3305,3500.0
2010-10-19 13:10:00,89.89,89.9,89.88,89.9,8500.0,39.3305,39.3349,39.3262,39.3349,8500.0
2010-10-19 13:20:00,89.89,89.9,89.85,89.88,12300.0,39.3305,39.3349,39.313,39.3262,12300.0
2010-10-19 13:30:00,89.88,89.9,89.87,89.89,8400.0,39.3262,39.3349,39.3218,39.3305,8400.0
2010-10-19 13:40:00,89.88,89.9,89.85,89.88,5700.0,39.3262,39.3349,39.313,39.3262,5700.0
2010-10-19 13:50:00,89.88,89.88,89.84,89.85,14100.0,39.3262,39.3262,39.3087,39.313,14100.0
2010-10-19 14:00:00,89.85,89.85,89.7,89.75,39200.0,39.313,39.313,39.2474,39.2693,39200.0
2010-10-19 14:10:00,89.75,89.81,89.73,89.8,6500.0,39.2693,39.2955,39.2605,39.2912,6500.0
2010-10-19 14:20:00,89.79,89.81,89.73,89.78,11900.0,39.2868,39.2955,39.2605,39.2824,11900.0
2010-10-19 14:30:00,89.78,89.81,89.76,89.77,7400.0,39.2824,39.2955,39.2737,39.278,7400.0
2010-10-19 14:40:00,89.78,89.81,89.77,89.8,10000.0,39.2824,39.2955,39.278,39.2912,10000.0
2010-10-19 14:50:00,89.79,89.84,89.79,89.81,8800.0,39.2868,39.3087,39.2868,39.2955,8800.0
2010-10-19 15:00:00,89.81,89.81,89.74,89.75,13600.0,39.2955,39.2955,39.2649,39.2693,13600.0
2010-10-19 15:10:00,89.75,89.79,89.7,89.77,19300.0,39.2693,39.2868,39.2474,39.278,19300.0
2010-10-19 15:20:00,89.77,89.77,89.72,89.72,10800.0,39.278,39.278,39.2562,39.2562,10800.0
2010-10-19 15:30:00,89.72,89.75,89.7,89.71,21300.0,39.2562,39.2693,39.2474,39.2518,21300.0
2010-10-19 15:40:00,89.71,89.74,89.69,89.71,41100.0,39.2518,39.2649,39.243,39.2518,41100.0
2010-10-19 15:50:00,89.7,89.76,89.68,89.73,71100.0,39.2474,39.2737,39.2387,39.2605,71100.0
2010-10-20 09:30:00,89.82,89.87,89.68,89.68,39200.0,39.2999,39.3218,39.2387,39.2387,39200.0
2010-10-20 09:40:00,89.7,89.71,89.69,89.7,22400.0,39.2474,39.2518,39.243,39.2474,22400.0
2010-10-20 09:50:00,89.7,89.74,89.64,89.72,27900.0,39.2474,39.2649,39.2212,39.2562,27900.0
2010-10-20 10:00:00,89.72,89.75,89.7,89.71,12600.0,39.2562,39.2693,39.2474,39.2518,12600.0
2010-10-20 10:10:00,89.71,89.78,89.68,89.71,17800.0,39.2518,39.2824,39.2387,39.2518,17800.0
2010-10-20 10:20:00,89.69,89.74,89.68,89.72,15700.0,39.243,39.2649,39.2387,39.2562,15700.0
2010-10-20 10:30:00,89.74,89.77,89.73,89.76,7500.0,39.2649,39.278,39.2605,39.2737,7500.0
2010-10-20 10:40:00,89.77,89.83,89.77,89.83,6800.0,39.278,39.3043,39.278,39.3043,6800.0
2010-10-20 10:50:00,89.83,89.86,89.79,89.79,10700.0,39.3043,39.3174,39.2868,39.2868,10700.0
2010-10-20 11:00:00,89.8,89.86,89.8,89.86,7800.0,39.2912,39.3174,39.2912,39.3174,7800.0
2010-10-20 11:10:00,89.85,89.92,89.85,89.9,6300.0,39.313,39.3437,39.313,39.3349,6300.0
2010-10-20 11:20:00,89.91,89.93,89.84,89.88,11000.0,39.3393,39.348,39.3087,39.3262,11000.0
2010-10-20 11:30:00,89.89,89.89,89.84,89.89,6900.0,39.3305,39.3305,39.3087,39.3305,6900.0
2010-10-20 11:40:00,89.9,89.9,89.86,89.86,6400.0,39.3349,39.3349,39.3174,39.3174,6400.0
2010-10-20 11:50:00,89.85,89.87,89.85,89.87,5100.0,39.313,39.3218,39.313,39.3218,5100.0
2010-10-20 12:00:00,89.86,89.94,89.86,89.93,6400.0,39.3174,39.3524,39.3174,39.348,6400.0
2010-10-20 12:10:00,89.91,89.95,89.9,89.95,10600.0,39.3393,39.3568,39.3349,39.3568,10600.0
2010-10-20 12:20:00,89.95,89.97,89.94,89.97,4800.0,39.3568,39.3655,39.3524,39.3655,4800.0
2010-10-20 12:30:00,89.97,89.99,89.94,89.97,21400.0,39.3655,39.3743,39.3524,39.3655,21400.0
2010-10-20 12:40:00,89.98,89.98,89.95,89.97,13200.0,39.3699,39.3699,39.3568,39.3655,13200.0
2010-10-20 12:50:00,89.96,89.97,89.96,89.97,4900.0,39.3612,39.3655,39.3612,39.3655,4900.0
2010-10-20 13:00:00,89.98,89.99,89.94,89.94,9400.0,39.3699,39.3743,39.3524,39.3524,9400.0
2010-10-20 13:10:00,89.95,89.97,89.94,89.96,8200.0,39.3568,39.3655,39.3524,39.3612,8200.0
2010-10-20 13:20:00,89.95,90.0,89.95,89.98,10700.0,39.3568,39.3787,39.3568,39.3699,10700.0
2010-10-20 13:30:00,89.97,89.98,89.96,89.96,5700.0,39.3655,39.3699,39.3612,39.3612,5700.0
2010-10-20 13:40:00,89.95,89.95,89.9,89.91,16800.0,39.3568,39.3568,39.3349,39.3393,16800.0
2010-10-20 13:50:00,89.91,90.0,89.91,89.99,5700.0,39.3393,39.3787,39.3393,39.3743,5700.0
2010-10-20 14:00:00,89.99,90.02,89.89,89.96,15200.0,39.3743,39.3874,39.3305,39.3612,15200.0
2010-10-20 14:10:00,89.95,90.0,89.94,89.98,7200.0,39.3568,39.3787,39.3524,39.3699,7200.0
2010-10-20 14:20:00,89.98,90.0,89.96,89.99,7600.0,39.3699,39.3787,39.3612,39.3743,7600.0
2010-10-20 14:30:00,89.99,90.01,89.96,89.99,10300.0,39.3743,39.383,39.3612,39.3743,10300.0
2010-10-20 14:40:00,89.99,90.01,89.89,89.9,59900.0,39.3743,39.383,39.3305,39.3349,59900.0
2010-10-20 14:50:00,89.9,89.92,89.86,89.86,34200.0,39.3349,39.3437,39.3174,39.3174,34200.0
2010-10-20 15:00:00,89.86,89.86,89.78,89.81,30500.0,39.3174,39.3174,39.2824,39.2955,30500.0
2010-10-20 15:10:00,89.81,89.82,89.75,89.77,33800.0,39.2955,39.2999,39.2693,39.278,33800.0
2010-10-20 15:20:00,89.77,89.96,89.77,89.95,183800.0,39.278,39.3612,39.278,39.3568,183800.0
2010-10-20 15:30:00,89.94,89.95,89.85,89.91,50300.0,39.3524,39.3568,39.313,39.3393,50300.0
2010-10-20 15:40:00,89.9,90.0,89.89,89.93,62100.0,39.3349,39.3787,39.3305,39.348,62100.0
2010-10-20 15:50:00,89.93,89.99,89.86,89.99,99700.0,39.348,39.3743,39.3174,39.3743,99700.0
2010-10-21 09:30:00,90.08,90.09,89.97,90.01,29400.0,39.4137,39.4181,39.3655,39.383,29400.0
2010-10-21 09:40:00,90.01,90.02,90.01,90.01,14000.0,39.383,39.3874,39.383,39.383,14000.0
2010-10-21 09:50:00,90.02,90.02,89.97,90.0,8600.0,39.3874,39.3874,39.3655,39.3787,8600.0
2010-10-21 10:00:00,89.99,90.07,89.99,90.07,5600.0,39.3743,39.4093,39.3743,39.4093,5600.0
2010-10-21 10:10:00,90.07,90.07,90.05,90.07,19000.0,39.4093,39.4093,39.4006,39.4093,19000.0
2010-10-21 10:20:00,90.07,90.09,90.06,90.09,11700.0,39.4093,39.4181,39.4049,39.4181,11700.0
2010-10-21 10:30:00,90.09,90.1,90.07,90.08,7000.0,39.4181,39.4224,39.4093,39.4137,7000.0
2010-10-21 10:40:00,90.08,90.09,90.08,90.09,14500.0,39.4137,39.4181,39.4137,39.4181,14500.0
2010-10-21 10:50:00,90.09,90.12,90.07,90.11,28700.0,39.4181,39.4312,39.4093,39.4268,28700.0
2010-10-21 11:00:00,90.12,90.12,90.07,90.07,5800.0,39.4312,39.4312,39.4093,39.4093,5800.0
2010-10-21 11:10:00,90.08,90.09,90.05,90.05,29800.0,39.4137,39.4181,39.4006,39.4006,29800.0
2010-10-21 11:20:00,90.06,90.07,90.04,90.04,23800.0,39.4049,39.4093,39.3962,39.3962,23800.0
2010-10-21 11:30:00,90.05,90.05,89.96,89.96,46100.0,39.4006,39.4006,39.3612,39.3612,46100.0
2010-10-21 11:40:00,89.97,89.97,89.94,89.97,9600.0,39.3655,39.3655,39.3524,39.3655,9600.0
2010-10-21 11:50:00,89.95,89.98,89.95,89.98,6000.0,39.3568,39.3699,39.3568,39.3699,6000.0
2010-10-21 12:00:00,89.98,90.04,89.98,90.04,15600.0,39.3699,39.3962,39.3699,39.3962,15600.0
2010-10-21 12:10:00,90.04,90.04,90.02,90.03,6000.0,39.3962,39.3962,39.3874,39.3918,6000.0
2010-10-21 12:20:00,90.04,90.05,90.01,90.02,21300.0,39.3962,39.4006,39.383,39.3874,21300.0
2010-10-21 12:30:00,90.02,90.02,90.0,90.0,6500.0,39.3874,39.3874,39.3787,39.3787,6500.0
2010-10-21 12:40:00,90.01,90.01,89.97,89.99,4300.0,39.383,39.383,39.3655,39.3743,4300.0
2010-10-21 12:50:00,89.98,90.0,89.98,90.0,9800.0,39.3699,39.3787,39.3699,39.3787,9800.0
2010-10-21 13:00:00,90.0,90.01,89.99,90.01,13700.0,39.3787,39.383,39.3743,39.383,13700.0
2010-10-21 13:10:00,90.02,90.04,90.0,90.04,3200.0,39.3874,39.3962,39.3787,39.3962,3200.0
2010-10-21 13:20:00,90.03,90.04,90.02,90.02,4000.0,39.3918,39.3962,39.3874,39.3874,4000.0
2010-10-21 13:30:00,90.02,90.04,90.0,90.01,9100.0,39.3874,39.3962,39.3787,39.383,9100.0
2010-10-21 13:40:00,90.01,90.02,89.98,89.98,3900.0,39.383,39.3874,39.3699,39.3699,3900.0
2010-10-21 13:50:00,89.98,89.99,89.92,89.93,7800.0,39.3699,39.3743,39.3437,39.348,7800.0
2010-10-21 14:00:00,89.93,89.96,89.92,89.94,8300.0,39.348,39.3612,39.3437,39.3524,8300.0
2010-10-21 14:10:00,89.94,89.94,89.91,89.94,2800.0,39.3524,39.3524,39.3393,39.3524,2800.0
2010-10-21 14:20:00,89.95,89.95,89.93,89.94,3400.0,39.3568,39.3568,39.348,39.3524,3400.0
2010-10-21 14:30:00,89.95,89.98,89.93,89.97,8300.0,39.3568,39.3699,39.348,39.3655,8300.0
2010-10-21 14:40:00,89.96,89.97,89.95,89.96,5700.0,39.3612,39.3655,39.3568,39.3612,5700.0
2010-10-21 14:50:00,89.95,89.98,89.93,89.98,8000.0,39.3568,39.3699,39.348,39.3699,8000.0
2010-10-21 15:00:00,89.98,89.99,89.96,89.97,5700.0,39.3699,39.3743,39.3612,39.3655,5700.0
2010-10-21 15:10:00,89.96,90.02,89.96,90.01,8500.0,39.3612,39.3874,39.3612,39.383,8500.0
2010-10-21 15:20:00,90.02,90.07,90.01,90.04,4100.0,39.3874,39.4093,39.383,39.3962,4100.0
2010-10-21 15:30:00,90.07,90.08,90.03,90.04,6800.0,39.4093,39.4137,39.3918,39.3962,6800.0
2010-10-21 15:40:00,90.04,90.06,90.01,90.03,9900.0,39.3962,39.4049,39.383,39.3918,9900.0
2010-10-21 15:50:00,90.02,90.03,89.88,89.88,32100.0,39.3874,39.3918,39.3262,39.3262,32100.0
2010-10-22 09:30:00,90.07,90.15,90.01,90.14,36800.0,39.4093,39.4443,39.383,39.4399,36800.0
2010-10-22 09:40:00,90.15,90.17,90.11,90.13,9100.0,39.4443,39.4531,39.4268,39.4356,9100.0
2010-10-22 09:50:00,90.12,90.12,90.09,90.1,4900.0,39.4312,39.4312,39.4181,39.4224,4900.0
2010-10-22 10:00:00,90.1,90.11,90.09,90.1,3100.0,39.4224,39.4268,39.4181,39.4224,3100.0
2010-10-22 10:10:00,90.09,90.15,90.09,90.15,7100.0,39.4181,39.4443,39.4181,39.4443,7100.0
2010-10-22 10:20:00,90.14,90.16,90.1,90.11,9200.0,39.4399,39.4487,39.4224,39.4268,9200.0
2010-10-22 10:30:00,90.11,90.12,90.09,90.1,12100.0,39.4268,39.4312,39.4181,39.4224,12100.0
2010-10-22 10:40:00,90.11,90.11,90.02,90.06,25500.0,39.4268,39.4268,39.3874,39.4049,25500.0
2010-10-22 10:50:00,90.07,90.11,90.07,90.1,6500.0,39.4093,39.4268,39.4093,39.4224,6500.0
2010-10-22 11:00:00,90.1,90.12,90.09,90.11,14000.0,39.4224,39.4312,39.4181,39.4268,14000.0
2010-10-22 11:10:00,90.1,90.1,90.07,90.08,3300.0,39.4224,39.4224,39.4093,39.4137,3300.0
2010-10-22 11:20:00,90.07,90.09,90.06,90.08,15100.0,39.4093,39.4181,39.4049,39.4137,15100.0
2010-10-22 11:30:00,90.08,90.1,90.06,90.08,13200.0,39.4137,39.4224,39.4049,39.4137,13200.0
2010-10-22 11:40:00,90.08,90.1,90.07,90.1,11800.0,39.4137,39.4224,39.4093,39.4224,11800.0
2010-10-22 11:50:00,90.1,90.12,90.09,90.12,9800.0,39.4224,39.4312,39.4181,39.4312,9800.0
2010-10-22 12:00:00,90.11,90.13,90.11,90.12,4300.0,39.4268,39.4356,39.4268,39.4312,4300.0
2010-10-22 12:10:00,90.12,90.12,90.11,90.12,3600.0,39.4312,39.4312,39.4268,39.4312,3600.0
2010-10-22 12:20:00,90.12,90.12,90.11,90.12,5200.0,39.4312,39.4312,39.4268,39.4312,5200.0
2010-10-22 12:30:00,90.12,90.15,90.12,90.14,6400.0,39.4312,39.4443,39.4312,39.4399,6400.0
2010-10-22 12:40:00,90.15,90.15,90.14,90.15,5500.0,39.4443,39.4443,39.4399,39.4443,5500.0
2010-10-22 12:50:00,90.15,90.16,90.14,90.16,7900.0,39.4443,39.4487,39.4399,39.4487,7900.0
2010-10-22 13:00:00,90.16,90.16,90.14,90.15,6900.0,39.4487,39.4487,39.4399,39.4443,6900.0
2010-10-22 13:10:00,90.16,90.18,90.14,90.16,8000.0,39.4487,39.4574,39.4399,39.4487,8000.0
2010-10-22 13:20:00,90.17,90.18,90.16,90.17,6900.0,39.4531,39.4574,39.4487,39.4531,6900.0
2010-10-22 13:30:00,90.18,90.18,90.16,90.17,5200.0,39.4574,39.4574,39.4487,39.4531,5200.0
2010-10-22 13:40:00,90.16,90.18,90.16,90.16,8800.0,39.4487,39.4574,39.4487,39.4487,8800.0
2010-10-22 13:50:00,90.16,90.17,90.14,90.16,8600.0,39.4487,39.4531,39.4399,39.4487,8600.0
2010-10-22 14:00:00,90.16,90.17,90.14,90.16,8200.0,39.4487,39.4531,39.4399,39.4487,8200.0
2010-10-22 14:10:00,90.17,90.17,90.16,90.17,3900.0,39.4531,39.4531,39.4487,39.4531,3900.0
2010-10-22 14:20:00,90.16,90.17,90.16,90.17,4500.0,39.4487,39.4531,39.4487,39.4531,4500.0
2010-10-22 14:30:00,90.17,90.17,90.16,90.16,5300.0,39.4531,39.4531,39.4487,39.4487,5300.0
2010-10-22 14:40:00,90.16,90.19,90.16,90.18,7300.0,39.4487,39.4618,39.4487,39.4574,7300.0
2010-10-22 14:50:00,90.18,90.19,90.17,90.18,5800.0,39.4574,39.4618,39.4531,39.4574,5800.0
2010-10-22 15:00:00,90.19,90.19,90.17,90.18,7900.0,39.4618,39.4618,39.4531,39.4574,7900.0
2010-10-22 15:10:00,90.18,90.19,90.18,90.19,8400.0,39.4574,39.4618,39.4574,39.4618,8400.0
2010-10-22 15:20:00,90.19,90.21,90.19,90.2,8000.0,39.4618,39.4706,39.4618,39.4662,8000.0
2010-10-22 15:30:00,90.21,90.23,90.21,90.22,13200.0,39.4706,39.4793,39.4706,39.4749,13200.0
2010-10-22 15:40:00,90.21,90.23,90.2,90.23,24800.0,39.4706,39.4793,39.4662,39.4793,24800.0
2010-10-22 15:50:00,90.23,90.28,90.22,90.28,31700.0,39.4793,39.5012,39.4749,39.5012,31700.0
2010-10-25 09:30:00,90.47,90.5,90.45,90.49,29400.0,39.5843,39.5974,39.5756,39.5931,29400.0
2010-10-25 09:40:00,90.48,90.5,90.46,90.48,13000.0,39.5887,39.5974,39.5799,39.5887,13000.0
2010-10-25 09:50:00,90.48,90.5,90.46,90.5,8100.0,39.5887,39.5974,39.5799,39.5974,8100.0
2010-10-25 10:00:00,90.49,90.58,90.48,90.51,322900.0,39.5931,39.6324,39.5887,39.6018,322900.0
2010-10-25 10:10:00,90.51,90.56,90.51,90.56,15100.0,39.6018,39.6237,39.6018,39.6237,15100.0
2010-10-25 10:20:00,90.54,90.6,90.54,90.6,8100.0,39.6149,39.6412,39.6149,39.6412,8100.0
2010-10-25 10:30:00,90.59,90.59,90.55,90.55,5500.0,39.6368,39.6368,39.6193,39.6193,5500.0
2010-10-25 10:40:00,90.54,90.54,90.47,90.53,5600.0,39.6149,39.6149,39.5843,39.6106,5600.0
2010-10-25 10:50:00,90.53,90.54,90.52,90.53,3600.0,39.6106,39.6149,39.6062,39.6106,3600.0
2010-10-25 11:00:00,90.54,90.55,90.52,90.55,6200.0,39.6149,39.6193,39.6062,39.6193,6200.0
2010-10-25 11:10:00,90.55,90.56,90.55,90.56,7600.0,39.6193,39.6237,39.6193,39.6237,7600.0
2010-10-25 11:20:00,90.55,90.56,90.55,90.56,7700.0,39.6193,39.6237,39.6193,39.6237,7700.0
2010-10-25 11:30:00,90.56,90.58,90.55,90.56,10500.0,39.6237,39.6324,39.6193,39.6237,10500.0
2010-10-25 11:40:00,90.57,90.62,90.55,90.62,21900.0,39.6281,39.6499,39.6193,39.6499,21900.0
2010-10-25 11:50:00,90.62,90.65,90.62,90.65,26900.0,39.6499,39.6631,39.6499,39.6631,26900.0
2010-10-25 12:00:00,90.65,90.66,90.64,90.65,41400.0,39.6631,39.6675,39.6587,39.6631,41400.0
2010-10-25 12:10:00,90.65,90.68,90.65,90.65,27000.0,39.6631,39.6762,39.6631,39.6631,27000.0
2010-10-25 12:20:00,90.65,90.66,90.59,90.66,23100.0,39.6631,39.6675,39.6368,39.6675,23100.0
2010-10-25 12:30:00,90.65,90.66,90.62,90.62,5600.0,39.6631,39.6675,39.6499,39.6499,5600.0
2010-10-25 12:40:00,90.63,90.64,90.61,90.62,6000.0,39.6543,39.6587,39.6456,39.6499,6000.0
2010-10-25 12:50:00,90.62,90.64,90.61,90.63,17600.0,39.6499,39.6587,39.6456,39.6543,17600.0
2010-10-25 13:00:00,90.63,90.65,90.63,90.64,10900.0,39.6543,39.6631,39.6543,39.6587,10900.0
2010-10-25 13:10:00,90.65,90.65,90.63,90.64,5700.0,39.6631,39.6631,39.6543,39.6587,5700.0
2010-10-25 13:20:00,90.64,90.67,90.64,90.66,10600.0,39.6587,39.6718,39.6587,39.6675,10600.0
2010-10-25 13:30:00,90.66,90.67,90.66,90.66,3400.0,39.6675,39.6718,39.6675,39.6675,3400.0
2010-10-25 13:40:00,90.67,90.73,90.67,90.73,12700.0,39.6718,39.6981,39.6718,39.6981,12700.0
2010-10-25 13:50:00,90.72,90.73,90.71,90.71,4200.0,39.6937,39.6981,39.6893,39.6893,4200.0
2010-10-25 14:00:00,90.73,90.75,90.72,90.73,12300.0,39.6981,39.7068,39.6937,39.6981,12300.0
2010-10-25 14:10:00,90.75,90.76,90.73,90.74,13300.0,39.7068,39.7112,39.6981,39.7025,13300.0
2010-10-25 14:20:00,90.74,90.77,90.74,90.74,6000.0,39.7025,39.7156,39.7025,39.7025,6000.0
2010-10-25 14:30:00,90.74,90.75,90.66,90.66,33200.0,39.7025,39.7068,39.6675,39.6675,33200.0
2010-10-25 14:40:00,90.65,90.69,90.62,90.68,7200.0,39.6631,39.6806,39.6499,39.6762,7200.0
2010-10-25 14:50:00,90.68,90.7,90.66,90.66,11500.0,39.6762,39.685,39.6675,39.6675,11500.0
2010-10-25 15:00:00,90.66,90.68,90.65,90.67,11600.0,39.6675,39.6762,39.6631,39.6718,11600.0
2010-10-25 15:10:00,90.68,90.72,90.63,90.64,31700.0,39.6762,39.6937,39.6543,39.6587,31700.0
2010-10-25 15:20:00,90.64,90.65,90.63,90.63,22600.0,39.6587,39.6631,39.6543,39.6543,22600.0
2010-10-25 15:30:00,90.63,90.64,90.63,90.64,10400.0,39.6543,39.6587,39.6543,39.6587,10400.0
2010-10-25 15:40:00,90.63,90.67,90.57,90.58,71000.0,39.6543,39.6718,39.6281,39.6324,71000.0
2010-10-25 15:50:00,90.58,90.72,90.55,90.63,97200.0,39.6324,39.6937,39.6193,39.6543,97200.0
2010-10-26 09:30:00,90.59,90.67,90.55,90.61,50600.0,39.6368,39.6718,39.6193,39.6456,50600.0
2010-10-26 09:40:00,90.61,90.63,90.58,90.61,6900.0,39.6456,39.6543,39.6324,39.6456,6900.0
2010-10-26 09:50:00,90.61,90.62,90.55,90.55,7200.0,39.6456,39.6499,39.6193,39.6193,7200.0
2010-10-26 10:00:00,90.56,90.64,90.56,90.63,13000.0,39.6237,39.6587,39.6237,39.6543,13000.0
2010-10-26 10:10:00,90.63,90.66,90.61,90.64,5100.0,39.6543,39.6675,39.6456,39.6587,5100.0
2010-10-26 10:20:00,90.65,90.65,90.61,90.62,7200.0,39.6631,39.6631,39.6456,39.6499,7200.0
2010-10-26 10:30:00,90.62,90.65,90.61,90.62,3900.0,39.6499,39.6631,39.6456,39.6499,3900.0
2010-10-26 10:40:00,90.62,90.65,90.61,90.64,4500.0,39.6499,39.6631,39.6456,39.6587,4500.0
2010-10-26 10:50:00,90.64,90.64,90.59,90.6,15600.0,39.6587,39.6587,39.6368,39.6412,15600.0
2010-10-26 11:00:00,90.61,90.64,90.61,90.63,4800.0,39.6456,39.6587,39.6456,39.6543,4800.0
2010-10-26 11:10:00,90.62,90.64,90.61,90.63,6300.0,39.6499,39.6587,39.6456,39.6543,6300.0
2010-10-26 11:20:00,90.62,90.65,90.62,90.64,10300.0,39.6499,39.6631,39.6499,39.6587,10300.0
2010-10-26 11:30:00,90.65,90.66,90.64,90.65,4000.0,39.6631,39.6675,39.6587,39.6631,4000.0
2010-10-26 11:40:00,90.65,90.67,90.64,90.66,9600.0,39.6631,39.6718,39.6587,39.6675,9600.0
2010-10-26 11:50:00,90.66,90.68,90.66,90.68,5400.0,39.6675,39.6762,39.6675,39.6762,5400.0
2010-10-26 12:00:00,90.69,90.7,90.67,90.69,11000.0,39.6806,39.685,39.6718,39.6806,11000.0
2010-10-26 12:10:00,90.69,90.71,90.68,90.71,3800.0,39.6806,39.6893,39.6762,39.6893,3800.0
2010-10-26 12:20:00,90.7,90.72,90.69,90.72,15200.0,39.685,39.6937,39.6806,39.6937,15200.0
2010-10-26 12:30:00,90.72,90.72,90.7,90.71,3200.0,39.6937,39.6937,39.685,39.6893,3200.0
2010-10-26 12:40:00,90.71,90.71,90.69,90.69,6700.0,39.6893,39.6893,39.6806,39.6806,6700.0
2010-10-26 12:50:00,90.69,90.73,90.69,90.72,3700.0,39.6806,39.6981,39.6806,39.6937,3700.0
2010-10-26 13:00:00,90.72,90.73,90.68,90.73,6100.0,39.6937,39.6981,39.6762,39.6981,6100.0
2010-10-26 13:10:00,90.73,90.77,90.72,90.77,6400.0,39.6981,39.7156,39.6937,39.7156,6400.0
2010-10-26 13:20:00,90.76,90.77,90.73,90.73,16700.0,39.7112,39.7156,39.6981,39.6981,16700.0
2010-10-26 13:30:00,90.73,90.77,90.73,90.73,2400.0,39.6981,39.7156,39.6981,39.6981,2400.0
2010-10-26 13:40:00,90.74,90.75,90.71,90.72,6900.0,39.7025,39.7068,39.6893,39.6937,6900.0
2010-10-26 13:50:00,90.73,90.73,90.71,90.72,4200.0,39.6981,39.6981,39.6893,39.6937,4200.0
2010-10-26 14:00:00,90.71,90.72,90.65,90.67,16800.0,39.6893,39.6937,39.6631,39.6718,16800.0
2010-10-26 14:10:00,90.67,90.69,90.63,90.64,4200.0,39.6718,39.6806,39.6543,39.6587,4200.0
2010-10-26 14:20:00,90.63,90.69,90.63,90.67,5700.0,39.6543,39.6806,39.6543,39.6718,5700.0
2010-10-26 14:30:00,90.69,90.7,90.65,90.68,2700.0,39.6806,39.685,39.6631,39.6762,2700.0
2010-10-26 14:40:00,90.7,90.72,90.68,90.72,8000.0,39.685,39.6937,39.6762,39.6937,8000.0
2010-10-26 14:50:00,90.73,90.74,90.68,90.68,3800.0,39.6981,39.7025,39.6762,39.6762,3800.0
2010-10-26 15:00:00,90.7,90.7,90.64,90.64,8900.0,39.685,39.685,39.6587,39.6587,8900.0
2010-10-26 15:10:00,90.65,90.67,90.64,90.65,7800.0,39.6631,39.6718,39.6587,39.6631,7800.0
2010-10-26 15:20:00,90.65,90.67,90.64,90.65,15600.0,39.6631,39.6718,39.6587,39.6631,15600.0
2010-10-26 15:30:00,90.65,90.7,90.65,90.7,12200.0,39.6631,39.685,39.6631,39.685,12200.0
2010-10-26 15:40:00,90.7,90.7,90.66,90.68,8100.0,39.685,39.685,39.6675,39.6762,8100.0
2010-10-26 15:50:00,90.68,90.76,90.68,90.76,62700.0,39.6762,39.7112,39.6762,39.7112,62700.0
2010-10-27 09:30:00,90.7,90.7,90.65,90.67,17500.0,39.685,39.685,39.6631,39.6718,17500.0
2010-10-27 09:40:00,90.68,90.68,90.64,90.65,14100.0,39.6762,39.6762,39.6587,39.6631,14100.0
2010-10-27 09:50:00,90.65,90.65,90.64,90.65,1300.0,39.6631,39.6631,39.6587,39.6631,1300.0
2010-10-27 10:00:00,90.65,90.65,90.63,90.63,20700.0,39.6631,39.6631,39.6543,39.6543,20700.0
2010-10-27 10:10:00,90.62,90.64,90.62,90.62,7400.0,39.6499,39.6587,39.6499,39.6499,7400.0
2010-10-27 10:20:00,90.63,90.63,90.54,90.57,25400.0,39.6543,39.6543,39.6149,39.6281,25400.0
2010-10-27 10:30:00,90.56,90.6,90.55,90.6,10000.0,39.6237,39.6412,39.6193,39.6412,10000.0
2010-10-27 10:40:00,90.59,90.61,90.58,90.58,6600.0,39.6368,39.6456,39.6324,39.6324,6600.0
2010-10-27 10:50:00,90.59,90.62,90.57,90.6,12000.0,39.6368,39.6499,39.6281,39.6412,12000.0
2010-10-27 11:00:00,90.6,90.6,90.56,90.56,8600.0,39.6412,39.6412,39.6237,39.6237,8600.0
2010-10-27 11:10:00,90.59,90.62,90.58,90.62,13200.0,39.6368,39.6499,39.6324,39.6499,13200.0
2010-10-27 11:20:00,90.63,90.65,90.63,90.64,6200.0,39.6543,39.6631,39.6543,39.6587,6200.0
2010-10-27 11:30:00,90.63,90.66,90.62,90.66,5900.0,39.6543,39.6675,39.6499,39.6675,5900.0
2010-10-27 11:40:00,90.66,90.66,90.63,90.66,15000.0,39.6675,39.6675,39.6543,39.6675,15000.0
2010-10-27 11:50:00,90.66,90.67,90.65,90.67,1800.0,39.6675,39.6718,39.6631,39.6718,1800.0
2010-10-27 12:00:00,90.67,90.67,90.65,90.65,7000.0,39.6718,39.6718,39.6631,39.6631,7000.0
2010-10-27 12:10:00,90.67,90.69,90.67,90.67,4200.0,39.6718,39.6806,39.6718,39.6718,4200.0
2010-10-27 12:20:00,90.67,90.68,90.65,90.67,10100.0,39.6718,39.6762,39.6631,39.6718,10100.0
2010-10-27 12:30:00,90.68,90.68,90.65,90.66,6600.0,39.6762,39.6762,39.6631,39.6675,6600.0
2010-10-27 12:40:00,90.66,90.67,90.65,90.67,8700.0,39.6675,39.6718,39.6631,39.6718,8700.0
2010-10-27 12:50:00,90.67,90.68,90.65,90.66,7700.0,39.6718,39.6762,39.6631,39.6675,7700.0
2010-10-27 13:00:00,90.67,90.69,90.66,90.67,8900.0,39.6718,39.6806,39.6675,39.6718,8900.0
2010-10-27 13:10:00,90.66,90.66,90.61,90.62,18300.0,39.6675,39.6675,39.6456,39.6499,18300.0
2010-10-27 13:20:00,90.62,90.62,90.61,90.62,8300.0,39.6499,39.6499,39.6456,39.6499,8300.0
2010-10-27 13:30:00,90.62,90.63,90.61,90.63,3200.0,39.6499,39.6543,39.6456,39.6543,3200.0
2010-10-27 13:40:00,90.63,90.65,90.62,90.65,4800.0,39.6543,39.6631,39.6499,39.6631,4800.0
2010-10-27 13:50:00,90.66,90.66,90.64,90.65,4600.0,39.6675,39.6675,39.6587,39.6631,4600.0
2010-10-27 14:00:00,90.65,90.69,90.65,90.68,21400.0,39.6631,39.6806,39.6631,39.6762,21400.0
2010-10-27 14:10:00,90.69,90.7,90.68,90.69,13000.0,39.6806,39.685,39.6762,39.6806,13000.0
2010-10-27 14:20:00,90.69,90.7,90.68,90.7,1500.0,39.6806,39.685,39.6762,39.685,1500.0
2010-10-27 14:30:00,90.7,90.71,90.66,90.71,4200.0,39.685,39.6893,39.6675,39.6893,4200.0
2010-10-27 14:40:00,90.71,90.73,90.7,90.73,4200.0,39.6893,39.6981,39.685,39.6981,4200.0
2010-10-27 14:50:00,90.73,90.75,90.72,90.75,6700.0,39.6981,39.7068,39.6937,39.7068,6700.0
2010-10-27 15:00:00,90.74,90.75,90.72,90.73,3700.0,39.7025,39.7068,39.6937,39.6981,3700.0
2010-10-27 15:10:00,90.73,90.73,90.7,90.72,7400.0,39.6981,39.6981,39.685,39.6937,7400.0
2010-10-27 15:20:00,90.72,90.77,90.7,90.74,30200.0,39.6937,39.7156,39.685,39.7025,30200.0
2010-10-27 15:30:00,90.76,90.8,90.75,90.75,34300.0,39.7112,39.7287,39.7068,39.7068,34300.0
2010-10-27 15:40:00,90.76,90.77,90.74,90.74,10300.0,39.7112,39.7156,39.7025,39.7025,10300.0
2010-10-27 15:50:00,90.75,90.78,90.53,90.65,71900.0,39.7068,39.72,39.6106,39.6631,71900.0
2010-10-28 09:30:00,90.86,90.9,90.66,90.84,20500.0,39.755,39.7725,39.6675,39.7462,20500.0
2010-10-28 09:40:00,90.85,90.88,90.82,90.85,18100.0,39.7506,39.7637,39.7375,39.7506,18100.0
2010-10-28 09:50:00,90.83,90.85,90.81,90.83,18200.0,39.7418,39.7506,39.7331,39.7418,18200.0
2010-10-28 10:00:00,90.84,90.85,90.83,90.85,7700.0,39.7462,39.7506,39.7418,39.7506,7700.0
2010-10-28 10:10:00,90.84,90.85,90.81,90.83,30400.0,39.7462,39.7506,39.7331,39.7418,30400.0
2010-10-28 10:20:00,90.83,90.83,90.79,90.79,22200.0,39.7418,39.7418,39.7243,39.7243,22200.0
2010-10-28 10:30:00,90.78,90.79,90.74,90.74,6800.0,39.72,39.7243,39.7025,39.7025,6800.0
2010-10-28 10:40:00,90.75,90.77,90.74,90.75,7100.0,39.7068,39.7156,39.7025,39.7068,7100.0
2010-10-28 10:50:00,90.76,90.77,90.74,90.75,4300.0,39.7112,39.7156,39.7025,39.7068,4300.0
2010-10-28 11:00:00,90.76,90.8,90.76,90.79,9300.0,39.7112,39.7287,39.7112,39.7243,9300.0
2010-10-28 11:10:00,90.8,90.82,90.76,90.76,23900.0,39.7287,39.7375,39.7112,39.7112,23900.0
2010-10-28 11:20:00,90.75,90.76,90.74,90.75,12900.0,39.7068,39.7112,39.7025,39.7068,12900.0
2010-10-28 11:30:00,90.74,90.76,90.71,90.72,176800.0,39.7025,39.7112,39.6893,39.6937,176800.0
2010-10-28 11:40:00,90.73,90.74,90.72,90.73,4000.0,39.6981,39.7025,39.6937,39.6981,4000.0
2010-10-28 11:50:00,90.73,90.74,90.68,90.7,21800.0,39.6981,39.7025,39.6762,39.685,21800.0
2010-10-28 12:00:00,90.7,90.7,90.69,90.69,2400.0,39.685,39.685,39.6806,39.6806,2400.0
2010-10-28 12:10:00,90.68,90.72,90.68,90.7,10500.0,39.6762,39.6937,39.6762,39.685,10500.0
2010-10-28 12:20:00,90.7,90.71,90.67,90.67,4000.0,39.685,39.6893,39.6718,39.6718,4000.0
2010-10-28 12:30:00,90.67,90.68,90.65,90.68,7200.0,39.6718,39.6762,39.6631,39.6762,7200.0
2010-10-28 12:40:00,90.68,90.7,90.67,90.69,7300.0,39.6762,39.685,39.6718,39.6806,7300.0
2010-10-28 12:50:00,90.68,90.7,90.67,90.67,2200.0,39.6762,39.685,39.6718,39.6718,2200.0
2010-10-28 13:00:00,90.68,90.7,90.67,90.7,7200.0,39.6762,39.685,39.6718,39.685,7200.0
2010-10-28 13:10:00,90.69,90.71,90.64,90.64,22800.0,39.6806,39.6893,39.6587,39.6587,22800.0
2010-10-28 13:20:00,90.64,90.65,90.6,90.61,11000.0,39.6587,39.6631,39.6412,39.6456,11000.0
2010-10-28 13:30:00,90.6,90.62,90.55,90.62,29800.0,39.6412,39.6499,39.6193,39.6499,29800.0
2010-10-28 13:40:00,90.62,90.65,90.6,90.61,12600.0,39.6499,39.6631,39.6412,39.6456,12600.0
2010-10-28 13:50:00,90.62,90.64,90.61,90.61,17300.0,39.6499,39.6587,39.6456,39.6456,17300.0
2010-10-28 14:00:00,90.62,90.62,90.58,90.61,7800.0,39.6499,39.6499,39.6324,39.6456,7800.0
2010-10-28 14:10:00,90.61,90.62,90.58,90.59,8200.0,39.6456,39.6499,39.6324,39.6368,8200.0
2010-10-28 14:20:00,90.59,90.64,90.56,90.59,93200.0,39.6368,39.6587,39.6237,39.6368,93200.0
2010-10-28 14:30:00,90.6,90.64,90.59,90.64,32400.0,39.6412,39.6587,39.6368,39.6587,32400.0
2010-10-28 14:40:00,90.65,90.68,90.63,90.67,7000.0,39.6631,39.6762,39.6543,39.6718,7000.0
2010-10-28 14:50:00,90.68,90.68,90.65,90.68,15200.0,39.6762,39.6762,39.6631,39.6762,15200.0
2010-10-28 15:00:00,90.68,90.7,90.68,90.69,9500.0,39.6762,39.685,39.6762,39.6806,9500.0
2010-10-28 15:10:00,90.69,90.7,90.66,90.68,11700.0,39.6806,39.685,39.6675,39.6762,11700.0
2010-10-28 15:20:00,90.69,90.7,90.65,90.7,13200.0,39.6806,39.685,39.6631,39.685,13200.0
2010-10-28 15:30:00,90.7,90.76,90.68,90.74,40900.0,39.685,39.7112,39.6762,39.7025,40900.0
2010-10-28 15:40:00,90.73,90.75,90.72,90.72,13300.0,39.6981,39.7068,39.6937,39.6937,13300.0
2010-10-28 15:50:00,90.74,90.75,90.68,90.69,38900.0,39.7025,39.7068,39.6762,39.6806,38900.0
2010-10-29 09:30:00,90.77,90.81,90.64,90.75,25400.0,39.7156,39.7331,39.6587,39.7068,25400.0
2010-10-29 09:40:00,90.76,90.79,90.75,90.79,9600.0,39.7112,39.7243,39.7068,39.7243,9600.0
2010-10-29 09:50:00,90.79,90.79,90.73,90.77,25500.0,39.7243,39.7243,39.6981,39.7156,25500.0
2010-10-29 10:00:00,90.75,90.78,90.74,90.78,9400.0,39.7068,39.72,39.7025,39.72,9400.0
2010-10-29 10:10:00,90.79,90.8,90.78,90.79,12800.0,39.7243,39.7287,39.72,39.7243,12800.0
2010-10-29 10:20:00,90.79,90.81,90.78,90.81,19000.0,39.7243,39.7331,39.72,39.7331,19000.0
2010-10-29 10:30:00,90.81,90.81,90.78,90.81,19600.0,39.7331,39.7331,39.72,39.7331,19600.0
2010-10-29 10:40:00,90.8,90.81,90.76,90.77,18800.0,39.7287,39.7331,39.7112,39.7156,18800.0
2010-10-29 10:50:00,90.77,90.79,90.76,90.78,4900.0,39.7156,39.7243,39.7112,39.72,4900.0
2010-10-29 11:00:00,90.78,90.8,90.78,90.79,5200.0,39.72,39.7287,39.72,39.7243,5200.0
2010-10-29 11:10:00,90.79,90.79,90.74,90.76,15200.0,39.7243,39.7243,39.7025,39.7112,15200.0
2010-10-29 11:20:00,90.75,90.76,90.73,90.76,9400.0,39.7068,39.7112,39.6981,39.7112,9400.0
2010-10-29 11:30:00,90.76,90.76,90.74,90.74,1300.0,39.7112,39.7112,39.7025,39.7025,1300.0
2010-10-29 11:40:00,90.75,90.77,90.74,90.77,12800.0,39.7068,39.7156,39.7025,39.7156,12800.0
2010-10-29 11:50:00,90.77,90.79,90.76,90.79,11800.0,39.7156,39.7243,39.7112,39.7243,11800.0
2010-10-29 12:00:00,90.79,90.79,90.78,90.78,6300.0,39.7243,39.7243,39.72,39.72,6300.0
2010-10-29 12:10:00,90.77,90.81,90.77,90.81,8600.0,39.7156,39.7331,39.7156,39.7331,8600.0
2010-10-29 12:20:00,90.81,90.81,90.79,90.81,5300.0,39.7331,39.7331,39.7243,39.7331,5300.0
2010-10-29 12:30:00,90.81,90.81,90.8,90.81,17800.0,39.7331,39.7331,39.7287,39.7331,17800.0
2010-10-29 12:40:00,90.81,90.81,90.8,90.8,14800.0,39.7331,39.7331,39.7287,39.7287,14800.0
2010-10-29 12:50:00,90.8,90.83,90.8,90.83,16500.0,39.7287,39.7418,39.7287,39.7418,16500.0
2010-10-29 13:00:00,90.83,90.83,90.8,90.82,7200.0,39.7418,39.7418,39.7287,39.7375,7200.0
2010-10-29 13:10:00,90.81,90.82,90.8,90.81,3200.0,39.7331,39.7375,39.7287,39.7331,3200.0
2010-10-29 13:20:00,90.81,90.83,90.81,90.82,11500.0,39.7331,39.7418,39.7331,39.7375,11500.0
2010-10-29 13:30:00,90.82,90.83,90.82,90.83,13200.0,39.7375,39.7418,39.7375,39.7418,13200.0
2010-10-29 13:40:00,90.83,90.86,90.82,90.86,19200.0,39.7418,39.755,39.7375,39.755,19200.0
2010-10-29 13:50:00,90.86,90.89,90.86,90.89,11600.0,39.755,39.7681,39.755,39.7681,11600.0
2010-10-29 14:00:00,90.89,90.89,90.86,90.89,9400.0,39.7681,39.7681,39.755,39.7681,9400.0
2010-10-29 14:10:00,90.89,90.9,90.87,90.87,29400.0,39.7681,39.7725,39.7593,39.7593,29400.0
2010-10-29 14:20:00,90.88,90.88,90.86,90.88,8100.0,39.7637,39.7637,39.755,39.7637,8100.0
2010-10-29 14:30:00,90.88,90.9,90.86,90.87,66200.0,39.7637,39.7725,39.755,39.7593,66200.0
2010-10-29 14:40:00,90.87,90.88,90.87,90.88,18000.0,39.7593,39.7637,39.7593,39.7637,18000.0
2010-10-29 14:50:00,90.88,90.89,90.87,90.89,54100.0,39.7637,39.7681,39.7593,39.7681,54100.0
2010-10-29 15:00:00,90.89,90.89,90.87,90.88,22000.0,39.7681,39.7681,39.7593,39.7637,22000.0
2010-10-29 15:10:00,90.88,90.9,90.85,90.86,80600.0,39.7637,39.7725,39.7506,39.755,80600.0
2010-10-29 15:20:00,90.86,90.88,90.86,90.87,20700.0,39.755,39.7637,39.755,39.7593,20700.0
2010-10-29 15:30:00,90.87,90.89,90.85,90.85,58500.0,39.7593,39.7681,39.7506,39.7506,58500.0
2010-10-29 15:40:00,90.85,90.88,90.82,90.84,31800.0,39.7506,39.7637,39.7375,39.7462,31800.0
2010-10-29 15:50:00,90.83,90.88,90.73,90.75,102700.0,39.7418,39.7637,39.6981,39.7068,102700.0
2010-11-01 09:30:00,90.3,90.4,90.28,90.31,36100.0,39.774,39.8181,39.7652,39.7784,36100.0
2010-11-01 09:40:00,90.29,90.31,90.26,90.28,28700.0,39.7696,39.7784,39.7564,39.7652,28700.0
2010-11-01 09:50:00,90.28,90.3,90.27,90.3,17500.0,39.7652,39.774,39.7608,39.774,17500.0
2010-11-01 10:00:00,90.3,90.36,90.3,90.36,47800.0,39.774,39.8005,39.774,39.8005,47800.0
2010-11-01 10:10:00,90.35,90.39,90.32,90.38,16000.0,39.796,39.8137,39.7828,39.8093,16000.0
2010-11-01 10:20:00,90.36,90.36,90.33,90.33,7200.0,39.8005,39.8005,39.7872,39.7872,7200.0
2010-11-01 10:30:00,90.33,90.34,90.27,90.27,11000.0,39.7872,39.7916,39.7608,39.7608,11000.0
2010-11-01 10:40:00,90.28,90.3,90.28,90.29,8000.0,39.7652,39.774,39.7652,39.7696,8000.0
2010-11-01 10:50:00,90.3,90.3,90.28,90.29,6300.0,39.774,39.774,39.7652,39.7696,6300.0
2010-11-01 11:00:00,90.28,90.3,90.27,90.3,7200.0,39.7652,39.774,39.7608,39.774,7200.0
2010-11-01 11:10:00,90.3,90.3,90.26,90.28,3900.0,39.774,39.774,39.7564,39.7652,3900.0
2010-11-01 11:20:00,90.26,90.28,90.25,90.28,7200.0,39.7564,39.7652,39.752,39.7652,7200.0
2010-11-01 11:30:00,90.27,90.27,90.21,90.25,6700.0,39.7608,39.7608,39.7344,39.752,6700.0
2010-11-01 11:40:00,90.25,90.26,90.24,90.26,3400.0,39.752,39.7564,39.7476,39.7564,3400.0
2010-11-01 11:50:00,90.25,90.26,90.24,90.26,1000.0,39.752,39.7564,39.7476,39.7564,1000.0
2010-11-01 12:00:00,90.25,90.26,90.25,90.25,1100.0,39.752,39.7564,39.752,39.752,1100.0
2010-11-01 12:10:00,90.24,90.26,90.23,90.25,6100.0,39.7476,39.7564,39.7432,39.752,6100.0
2010-11-01 12:20:00,90.25,90.27,90.25,90.26,10800.0,39.752,39.7608,39.752,39.7564,10800.0
2010-11-01 12:30:00,90.27,90.27,90.23,90.25,1200.0,39.7608,39.7608,39.7432,39.752,1200.0
2010-11-01 12:40:00,90.25,90.26,90.24,90.25,6900.0,39.752,39.7564,39.7476,39.752,6900.0
2010-11-01 12:50:00,90.25,90.26,90.24,90.26,7200.0,39.752,39.7564,39.7476,39.7564,7200.0
2010-11-01 13:00:00,90.24,90.27,90.24,90.25,2900.0,39.7476,39.7608,39.7476,39.752,2900.0
2010-11-01 13:10:00,90.26,90.27,90.25,90.27,3800.0,39.7564,39.7608,39.752,39.7608,3800.0
2010-11-01 13:20:00,90.26,90.27,90.25,90.27,6400.0,39.7564,39.7608,39.752,39.7608,6400.0
2010-11-01 13:30:00,90.26,90.27,90.25,90.25,5000.0,39.7564,39.7608,39.752,39.752,5000.0
2010-11-01 13:40:00,90.26,90.27,90.25,90.26,5600.0,39.7564,39.7608,39.752,39.7564,5600.0
2010-11-01 13:50:00,90.26,90.28,90.25,90.26,11500.0,39.7564,39.7652,39.752,39.7564,11500.0
2010-11-01 14:00:00,90.27,90.27,90.19,90.2,17200.0,39.7608,39.7608,39.7256,39.73,17200.0
2010-11-01 14:10:00,90.22,90.24,90.2,90.24,6700.0,39.7388,39.7476,39.73,39.7476,6700.0
2010-11-01 14:20:00,90.26,90.27,90.23,90.25,3600.0,39.7564,39.7608,39.7432,39.752,3600.0
2010-11-01 14:30:00,90.24,90.26,90.18,90.18,14700.0,39.7476,39.7564,39.7212,39.7212,14700.0
2010-11-01 14:40:00,90.19,90.22,90.16,90.19,8300.0,39.7256,39.7388,39.7124,39.7256,8300.0
2010-11-01 14:50:00,90.19,90.22,90.18,90.19,11900.0,39.7256,39.7388,39.7212,39.7256,11900.0
2010-11-01 15:00:00,90.17,90.2,90.13,90.13,15900.0,39.7168,39.73,39.6991,39.6991,15900.0
2010-11-01 15:10:00,90.15,90.18,90.12,90.14,13800.0,39.708,39.7212,39.6947,39.7036,13800.0
2010-11-01 15:20:00,90.14,90.19,90.14,90.15,12300.0,39.7036,39.7256,39.7036,39.708,12300.0
2010-11-01 15:30:00,90.14,90.14,90.03,90.07,75200.0,39.7036,39.7036,39.6551,39.6727,75200.0
2010-11-01 15:40:00,90.06,90.07,90.02,90.04,77000.0,39.6683,39.6727,39.6507,39.6595,77000.0
2010-11-01 15:50:00,90.04,90.07,89.95,89.97,130800.0,39.6595,39.6727,39.6199,39.6287,130800.0
2010-11-02 09:30:00,90.2,90.25,90.09,90.1,40200.0,39.73,39.752,39.6815,39.6859,40200.0
2010-11-02 09:40:00,90.11,90.15,90.07,90.12,15600.0,39.6903,39.708,39.6727,39.6947,15600.0
2010-11-02 09:50:00,90.12,90.18,90.1,90.1,59200.0,39.6947,39.7212,39.6859,39.6859,59200.0
2010-11-02 10:00:00,90.12,90.15,90.08,90.09,5500.0,39.6947,39.708,39.6771,39.6815,5500.0
2010-11-02 10:10:00,90.09,90.12,90.08,90.1,9500.0,39.6815,39.6947,39.6771,39.6859,9500.0
2010-11-02 10:20:00,90.1,90.14,90.09,90.12,12000.0,39.6859,39.7036,39.6815,39.6947,12000.0
2010-11-02 10:30:00,90.13,90.13,90.1,90.1,13300.0,39.6991,39.6991,39.6859,39.6859,13300.0
2010-11-02 10:40:00,90.11,90.14,90.09,90.1,25500.0,39.6903,39.7036,39.6815,39.6859,25500.0
2010-11-02 10:50:00,90.11,90.12,90.09,90.09,12200.0,39.6903,39.6947,39.6815,39.6815,12200.0
2010-11-02 11:00:00,90.09,90.12,90.09,90.11,9800.0,39.6815,39.6947,39.6815,39.6903,9800.0
2010-11-02 11:10:00,90.11,90.13,90.11,90.13,18900.0,39.6903,39.6991,39.6903,39.6991,18900.0
2010-11-02 11:20:00,90.12,90.19,90.12,90.17,58500.0,39.6947,39.7256,39.6947,39.7168,58500.0
2010-11-02 11:30:00,90.17,90.2,90.15,90.19,13900.0,39.7168,39.73,39.708,39.7256,13900.0
2010-11-02 11:40:00,90.19,90.2,90.18,90.2,16200.0,39.7256,39.73,39.7212,39.73,16200.0
2010-11-02 11:50:00,90.19,90.23,90.19,90.22,9500.0,39.7256,39.7432,39.7256,39.7388,9500.0
2010-11-02 12:00:00,90.23,90.24,90.22,90.24,16200.0,39.7432,39.7476,39.7388,39.7476,16200.0
2010-11-02 12:10:00,90.23,90.28,90.23,90.25,16200.0,39.7432,39.7652,39.7432,39.752,16200.0
2010-11-02 12:20:00,90.24,90.27,90.24,90.27,11400.0,39.7476,39.7608,39.7476,39.7608,11400.0
2010-11-02 12:30:00,90.26,90.29,90.26,90.29,22600.0,39.7564,39.7696,39.7564,39.7696,22600.0
2010-11-02 12:40:00,90.29,90.32,90.28,90.32,16000.0,39.7696,39.7828,39.7652,39.7828,16000.0
2010-11-02 12:50:00,90.32,90.32,90.29,90.3,24500.0,39.7828,39.7828,39.7696,39.774,24500.0
2010-11-02 13:00:00,90.29,90.32,90.28,90.29,20300.0,39.7696,39.7828,39.7652,39.7696,20300.0
2010-11-02 13:10:00,90.29,90.32,90.29,90.31,16000.0,39.7696,39.7828,39.7696,39.7784,16000.0
2010-11-02 13:20:00,90.31,90.32,90.3,90.32,20000.0,39.7784,39.7828,39.774,39.7828,20000.0
2010-11-02 13:30:00,90.31,90.35,90.31,90.34,25400.0,39.7784,39.796,39.7784,39.7916,25400.0
2010-11-02 13:40:00,90.33,90.35,90.33,90.34,33700.0,39.7872,39.796,39.7872,39.7916,33700.0
2010-11-02 13:50:00,90.34,90.35,90.33,90.34,18900.0,39.7916,39.796,39.7872,39.7916,18900.0
2010-11-02 14:00:00,90.35,90.36,90.34,90.36,14500.0,39.796,39.8005,39.7916,39.8005,14500.0
2010-11-02 14:10:00,90.37,90.37,90.35,90.36,20700.0,39.8049,39.8049,39.796,39.8005,20700.0
2010-11-02 14:20:00,90.36,90.37,90.35,90.37,21600.0,39.8005,39.8049,39.796,39.8049,21600.0
2010-11-02 14:30:00,90.36,90.39,90.36,90.36,22500.0,39.8005,39.8137,39.8005,39.8005,22500.0
2010-11-02 14:40:00,90.36,90.38,90.35,90.38,11800.0,39.8005,39.8093,39.796,39.8093,11800.0
2010-11-02 14:50:00,90.38,90.39,90.3,90.33,15300.0,39.8093,39.8137,39.774,39.7872,15300.0
2010-11-02 15:00:00,90.32,90.34,90.32,90.34,12300.0,39.7828,39.7916,39.7828,39.7916,12300.0
2010-11-02 15:10:00,90.33,90.34,90.33,90.34,11200.0,39.7872,39.7916,39.7872,39.7916,11200.0
2010-11-02 15:20:00,90.34,90.38,90.34,90.38,24500.0,39.7916,39.8093,39.7916,39.8093,24500.0
2010-11-02 15:30:00,90.38,90.39,90.3,90.33,22700.0,39.8093,39.8137,39.774,39.7872,22700.0
2010-11-02 15:40:00,90.33,90.39,90.33,90.38,16500.0,39.7872,39.8137,39.7872,39.8093,16500.0
2010-11-02 15:50:00,90.39,90.42,90.38,90.42,66100.0,39.8137,39.8269,39.8093,39.8269,66100.0
2010-11-03 09:30:00,90.45,90.48,90.37,90.44,83600.0,39.8401,39.8533,39.8049,39.8357,83600.0
2010-11-03 09:40:00,90.42,90.42,90.34,90.39,10000.0,39.8269,39.8269,39.7916,39.8137,10000.0
2010-11-03 09:50:00,90.38,90.39,90.38,90.39,12800.0,39.8093,39.8137,39.8093,39.8137,12800.0
2010-11-03 10:00:00,90.39,90.42,90.38,90.42,8400.0,39.8137,39.8269,39.8093,39.8269,8400.0
2010-11-03 10:10:00,90.42,90.44,90.41,90.42,7500.0,39.8269,39.8357,39.8225,39.8269,7500.0
2010-11-03 10:20:00,90.43,90.44,90.42,90.43,2300.0,39.8313,39.8357,39.8269,39.8313,2300.0
2010-11-03 10:30:00,90.43,90.45,90.43,90.45,5500.0,39.8313,39.8401,39.8313,39.8401,5500.0
2010-11-03 10:40:00,90.45,90.45,90.4,90.4,20200.0,39.8401,39.8401,39.8181,39.8181,20200.0
2010-11-03 10:50:00,90.42,90.48,90.42,90.46,171800.0,39.8269,39.8533,39.8269,39.8445,171800.0
2010-11-03 11:00:00,90.48,90.48,90.45,90.47,4000.0,39.8533,39.8533,39.8401,39.8489,4000.0
2010-11-03 11:10:00,90.47,90.47,90.41,90.45,22800.0,39.8489,39.8489,39.8225,39.8401,22800.0
2010-11-03 11:20:00,90.46,90.48,90.45,90.47,16600.0,39.8445,39.8533,39.8401,39.8489,16600.0
2010-11-03 11:30:00,90.47,90.5,90.46,90.49,45400.0,39.8489,39.8621,39.8445,39.8577,45400.0
2010-11-03 11:40:00,90.5,90.51,90.48,90.51,23700.0,39.8621,39.8665,39.8533,39.8665,23700.0
2010-11-03 11:50:00,90.5,90.51,90.48,90.48,3000.0,39.8621,39.8665,39.8533,39.8533,3000.0
2010-11-03 12:00:00,90.48,90.48,90.45,90.47,9300.0,39.8533,39.8533,39.8401,39.8489,9300.0
2010-11-03 12:10:00,90.47,90.51,90.46,90.5,29300.0,39.8489,39.8665,39.8445,39.8621,29300.0
2010-11-03 12:20:00,90.51,90.52,90.5,90.52,13700.0,39.8665,39.8709,39.8621,39.8709,13700.0
2010-11-03 12:30:00,90.5,90.53,90.5,90.53,14900.0,39.8621,39.8753,39.8621,39.8753,14900.0
2010-11-03 12:40:00,90.53,90.53,90.52,90.53,17600.0,39.8753,39.8753,39.8709,39.8753,17600.0
2010-11-03 12:50:00,90.53,90.56,90.53,90.55,21600.0,39.8753,39.8885,39.8753,39.8841,21600.0
2010-11-03 13:00:00,90.55,90.59,90.55,90.58,18500.0,39.8841,39.9018,39.8841,39.8974,18500.0
2010-11-03 13:10:00,90.58,90.59,90.57,90.58,4100.0,39.8974,39.9018,39.893,39.8974,4100.0
2010-11-03 13:20:00,90.58,90.6,90.58,90.59,4600.0,39.8974,39.9062,39.8974,39.9018,4600.0
2010-11-03 13:30:00,90.6,90.63,90.59,90.61,22000.0,39.9062,39.9194,39.9018,39.9106,22000.0
2010-11-03 13:40:00,90.61,90.63,90.6,90.6,16400.0,39.9106,39.9194,39.9062,39.9062,16400.0
2010-11-03 13:50:00,90.61,90.61,90.54,90.6,20000.0,39.9106,39.9106,39.8797,39.9062,20000.0
2010-11-03 14:00:00,90.6,90.63,90.59,90.61,25800.0,39.9062,39.9194,39.9018,39.9106,25800.0
2010-11-03 14:10:00,90.61,90.64,90.5,90.61,7600.0,39.9106,39.9238,39.8621,39.9106,7600.0
2010-11-03 14:20:00,90.63,90.65,90.45,90.47,12600.0,39.9194,39.9282,39.8401,39.8489,12600.0
2010-11-03 14:30:00,90.47,90.59,90.4,90.58,27600.0,39.8489,39.9018,39.8181,39.8974,27600.0
2010-11-03 14:40:00,90.57,90.58,90.53,90.54,14100.0,39.893,39.8974,39.8753,39.8797,14100.0
2010-11-03 14:50:00,90.57,90.63,90.56,90.59,54400.0,39.893,39.9194,39.8885,39.9018,54400.0
2010-11-03 15:00:00,90.59,90.67,90.59,90.67,26400.0,39.9018,39.937,39.9018,39.937,26400.0
2010-11-03 15:10:00,90.66,90.7,90.65,90.69,40400.0,39.9326,39.9502,39.9282,39.9458,40400.0
2010-11-03 15:20:00,90.68,90.75,90.67,90.71,82400.0,39.9414,39.9722,39.937,39.9546,82400.0
2010-11-03 15:30:00,90.71,90.75,90.69,90.75,52100.0,39.9546,39.9722,39.9458,39.9722,52100.0
2010-11-03 15:40:00,90.75,90.76,90.68,90.71,44200.0,39.9722,39.9766,39.9414,39.9546,44200.0
2010-11-03 15:50:00,90.69,90.8,90.69,90.71,125000.0,39.9458,39.9943,39.9458,39.9546,125000.0
2010-11-04 09:30:00,91.07,91.16,91.06,91.14,75600.0,40.1132,40.1528,40.1088,40.144,75600.0
2010-11-04 09:40:00,91.14,91.18,91.12,91.15,36200.0,40.144,40.1616,40.1352,40.1484,36200.0
2010-11-04 09:50:00,91.16,91.18,91.15,91.18,46400.0,40.1528,40.1616,40.1484,40.1616,46400.0
2010-11-04 10:00:00,91.18,91.18,91.13,91.13,13600.0,40.1616,40.1616,40.1396,40.1396,13600.0
2010-11-04 10:10:00,91.12,91.18,91.12,91.18,16600.0,40.1352,40.1616,40.1352,40.1616,16600.0
2010-11-04 10:20:00,91.17,91.24,91.16,91.24,28200.0,40.1572,40.1881,40.1528,40.1881,28200.0
2010-11-04 10:30:00,91.24,91.31,91.24,91.31,13300.0,40.1881,40.2189,40.1881,40.2189,13300.0
2010-11-04 10:40:00,91.31,91.38,91.27,91.32,47100.0,40.2189,40.2497,40.2013,40.2233,47100.0
2010-11-04 10:50:00,91.32,91.38,91.3,91.36,20500.0,40.2233,40.2497,40.2145,40.2409,20500.0
2010-11-04 11:00:00,91.36,91.42,91.36,91.41,26200.0,40.2409,40.2673,40.2409,40.2629,26200.0
2010-11-04 11:10:00,91.42,91.43,91.4,91.42,8200.0,40.2673,40.2718,40.2585,40.2673,8200.0
2010-11-04 11:20:00,91.4,91.42,91.4,91.4,26100.0,40.2585,40.2673,40.2585,40.2585,26100.0
2010-11-04 11:30:00,91.42,91.43,91.4,91.43,11700.0,40.2673,40.2718,40.2585,40.2718,11700.0
2010-11-04 11:40:00,91.42,91.47,91.42,91.47,9000.0,40.2673,40.2894,40.2673,40.2894,9000.0
2010-11-04 11:50:00,91.47,91.47,91.44,91.44,28700.0,40.2894,40.2894,40.2762,40.2762,28700.0
2010-11-04 12:00:00,91.44,91.47,91.43,91.47,57600.0,40.2762,40.2894,40.2718,40.2894,57600.0
2010-11-04 12:10:00,91.47,91.48,91.43,91.48,15300.0,40.2894,40.2938,40.2718,40.2938,15300.0
2010-11-04 12:20:00,91.48,91.52,91.48,91.51,16000.0,40.2938,40.3114,40.2938,40.307,16000.0
2010-11-04 12:30:00,91.52,91.54,91.51,91.54,10000.0,40.3114,40.3202,40.307,40.3202,10000.0
2010-11-04 12:40:00,91.53,91.56,91.51,91.56,179700.0,40.3158,40.329,40.307,40.329,179700.0
2010-11-04 12:50:00,91.55,91.58,91.55,91.58,162800.0,40.3246,40.3378,40.3246,40.3378,162800.0
2010-11-04 13:00:00,91.58,91.63,91.57,91.63,11300.0,40.3378,40.3598,40.3334,40.3598,11300.0
2010-11-04 13:10:00,91.63,91.66,91.62,91.66,26800.0,40.3598,40.3731,40.3554,40.3731,26800.0
2010-11-04 13:20:00,91.66,91.72,91.64,91.71,22600.0,40.3731,40.3995,40.3642,40.3951,22600.0
2010-11-04 13:30:00,91.71,91.74,91.71,91.72,23200.0,40.3951,40.4083,40.3951,40.3995,23200.0
2010-11-04 13:40:00,91.72,91.75,91.71,91.75,14500.0,40.3995,40.4127,40.3951,40.4127,14500.0
2010-11-04 13:50:00,91.75,91.78,91.74,91.78,27600.0,40.4127,40.4259,40.4083,40.4259,27600.0
2010-11-04 14:00:00,91.77,91.79,91.75,91.78,25600.0,40.4215,40.4303,40.4127,40.4259,25600.0
2010-11-04 14:10:00,91.78,91.84,91.77,91.84,10200.0,40.4259,40.4523,40.4215,40.4523,10200.0
2010-11-04 14:20:00,91.84,91.87,91.8,91.85,38700.0,40.4523,40.4656,40.4347,40.4567,38700.0
2010-11-04 14:30:00,91.85,91.86,91.84,91.85,15800.0,40.4567,40.4612,40.4523,40.4567,15800.0
2010-11-04 14:40:00,91.84,91.86,91.83,91.84,26300.0,40.4523,40.4612,40.4479,40.4523,26300.0
2010-11-04 14:50:00,91.84,91.84,91.81,91.84,20000.0,40.4523,40.4523,40.4391,40.4523,20000.0
2010-11-04 15:00:00,91.85,91.85,91.83,91.85,53100.0,40.4567,40.4567,40.4479,40.4567,53100.0
2010-11-04 15:10:00,91.84,91.85,91.82,91.84,50200.0,40.4523,40.4567,40.4435,40.4523,50200.0
2010-11-04 15:20:00,91.84,91.88,91.83,91.87,16600.0,40.4523,40.47,40.4479,40.4656,16600.0
2010-11-04 15:30:00,91.87,91.9,91.87,91.89,10200.0,40.4656,40.4788,40.4656,40.4744,10200.0
2010-11-04 15:40:00,91.9,91.95,91.89,91.91,38200.0,40.4788,40.5008,40.4744,40.4832,38200.0
2010-11-04 15:50:00,91.91,91.97,91.89,91.89,54700.0,40.4832,40.5096,40.4744,40.4744,54700.0
2010-11-05 09:30:00,91.78,91.89,91.55,91.58,150700.0,40.4259,40.4744,40.3246,40.3378,150700.0
2010-11-05 09:40:00,91.6,91.7,91.59,91.62,49500.0,40.3466,40.3907,40.3422,40.3554,49500.0
2010-11-05 09:50:00,91.63,91.63,91.59,91.6,23300.0,40.3598,40.3598,40.3422,40.3466,23300.0
2010-11-05 10:00:00,91.59,91.6,91.53,91.57,42000.0,40.3422,40.3466,40.3158,40.3334,42000.0
2010-11-05 10:10:00,91.54,91.6,91.53,91.58,34700.0,40.3202,40.3466,40.3158,40.3378,34700.0
2010-11-05 10:20:00,91.59,91.64,91.59,91.64,26100.0,40.3422,40.3642,40.3422,40.3642,26100.0
2010-11-05 10:30:00,91.64,91.74,91.63,91.74,48600.0,40.3642,40.4083,40.3598,40.4083,48600.0
2010-11-05 10:40:00,91.73,91.75,91.7,91.75,12700.0,40.4039,40.4127,40.3907,40.4127,12700.0
2010-11-05 10:50:00,91.74,91.75,91.71,91.73,14500.0,40.4083,40.4127,40.3951,40.4039,14500.0
2010-11-05 11:00:00,91.71,91.73,91.68,91.72,21700.0,40.3951,40.4039,40.3819,40.3995,21700.0
2010-11-05 11:10:00,91.71,91.72,91.67,91.67,8600.0,40.3951,40.3995,40.3775,40.3775,8600.0
2010-11-05 11:20:00,91.68,91.7,91.6,91.68,35000.0,40.3819,40.3907,40.3466,40.3819,35000.0
2010-11-05 11:30:00,91.67,91.69,91.59,91.66,21900.0,40.3775,40.3863,40.3422,40.3731,21900.0
2010-11-05 11:40:00,91.68,91.69,91.62,91.64,12400.0,40.3819,40.3863,40.3554,40.3642,12400.0
2010-11-05 11:50:00,91.63,91.64,91.56,91.57,33000.0,40.3598,40.3642,40.329,40.3334,33000.0
2010-11-05 12:00:00,91.61,91.62,91.55,91.61,67000.0,40.351,40.3554,40.3246,40.351,67000.0
2010-11-05 12:10:00,91.61,91.65,91.58,91.62,10300.0,40.351,40.3687,40.3378,40.3554,10300.0
2010-11-05 12:20:00,91.62,91.63,91.52,91.56,91900.0,40.3554,40.3598,40.3114,40.329,91900.0
2010-11-05 12:30:00,91.57,91.65,91.57,91.61,2600.0,40.3334,40.3687,40.3334,40.351,2600.0
2010-11-05 12:40:00,91.63,91.64,91.61,91.64,4100.0,40.3598,40.3642,40.351,40.3642,4100.0
2010-11-05 12:50:00,91.64,91.64,91.61,91.64,16300.0,40.3642,40.3642,40.351,40.3642,16300.0
2010-11-05 13:00:00,91.64,91.65,91.63,91.64,10500.0,40.3642,40.3687,40.3598,40.3642,10500.0
2010-11-05 13:10:00,91.64,91.65,91.63,91.65,25300.0,40.3642,40.3687,40.3598,40.3687,25300.0
2010-11-05 13:20:00,91.64,91.71,91.63,91.69,58800.0,40.3642,40.3951,40.3598,40.3863,58800.0
2010-11-05 13:30:00,91.71,91.74,91.67,91.73,12900.0,40.3951,40.4083,40.3775,40.4039,12900.0
2010-11-05 13:40:00,91.74,91.74,91.72,91.73,2000.0,40.4083,40.4083,40.3995,40.4039,2000.0
2010-11-05 13:50:00,91.73,91.75,91.73,91.75,11600.0,40.4039,40.4127,40.4039,40.4127,11600.0
2010-11-05 14:00:00,91.75,91.75,91.72,91.75,21100.0,40.4127,40.4127,40.3995,40.4127,21100.0
2010-11-05 14:10:00,91.75,91.75,91.63,91.63,24400.0,40.4127,40.4127,40.3598,40.3598,24400.0
2010-11-05 14:20:00,91.63,91.63,91.6,91.6,18200.0,40.3598,40.3598,40.3466,40.3466,18200.0
2010-11-05 14:30:00,91.62,91.66,91.61,91.64,28600.0,40.3554,40.3731,40.351,40.3642,28600.0
2010-11-05 14:40:00,91.64,91.67,91.63,91.65,15700.0,40.3642,40.3775,40.3598,40.3687,15700.0
2010-11-05 14:50:00,91.63,91.67,91.62,91.64,11000.0,40.3598,40.3775,40.3554,40.3642,11000.0
2010-11-05 15:00:00,91.65,91.66,91.63,91.63,14900.0,40.3687,40.3731,40.3598,40.3598,14900.0
2010-11-05 15:10:00,91.64,91.7,91.61,91.69,17900.0,40.3642,40.3907,40.351,40.3863,17900.0
2010-11-05 15:20:00,91.7,91.72,91.68,91.72,53600.0,40.3907,40.3995,40.3819,40.3995,53600.0
2010-11-05 15:30:00,91.72,91.73,91.68,91.68,25300.0,40.3995,40.4039,40.3819,40.3819,25300.0
2010-11-05 15:40:00,91.7,91.77,91.68,91.76,68700.0,40.3907,40.4215,40.3819,40.4171,68700.0
2010-11-05 15:50:00,91.76,91.84,91.76,91.8,100200.0,40.4171,40.4523,40.4171,40.4347,100200.0
2010-11-08 09:30:00,91.7,91.79,91.61,91.62,49800.0,40.3907,40.4303,40.351,40.3554,49800.0
2010-11-08 09:40:00,91.62,91.62,91.54,91.58,32100.0,40.3554,40.3554,40.3202,40.3378,32100.0
2010-11-08 09:50:00,91.59,91.59,91.46,91.49,254600.0,40.3422,40.3422,40.285,40.2982,254600.0
2010-11-08 10:00:00,91.48,91.5,91.48,91.49,38800.0,40.2938,40.3026,40.2938,40.2982,38800.0
2010-11-08 10:10:00,91.49,91.53,91.49,91.52,19700.0,40.2982,40.3158,40.2982,40.3114,19700.0
2010-11-08 10:20:00,91.53,91.55,91.51,91.54,14200.0,40.3158,40.3246,40.307,40.3202,14200.0
2010-11-08 10:30:00,91.54,91.56,91.53,91.55,11500.0,40.3202,40.329,40.3158,40.3246,11500.0
2010-11-08 10:40:00,91.55,91.56,91.55,91.56,21200.0,40.3246,40.329,40.3246,40.329,21200.0
2010-11-08 10:50:00,91.56,91.57,91.5,91.5,36300.0,40.329,40.3334,40.3026,40.3026,36300.0
2010-11-08 11:00:00,91.51,91.53,91.47,91.49,15400.0,40.307,40.3158,40.2894,40.2982,15400.0
2010-11-08 11:10:00,91.5,91.53,91.49,91.53,12300.0,40.3026,40.3158,40.2982,40.3158,12300.0
2010-11-08 11:20:00,91.53,91.54,91.5,91.53,13100.0,40.3158,40.3202,40.3026,40.3158,13100.0
2010-11-08 11:30:00,91.53,91.57,91.53,91.57,14400.0,40.3158,40.3334,40.3158,40.3334,14400.0
2010-11-08 11:40:00,91.57,91.58,91.54,91.54,15300.0,40.3334,40.3378,40.3202,40.3202,15300.0
2010-11-08 11:50:00,91.55,91.58,91.53,91.54,12300.0,40.3246,40.3378,40.3158,40.3202,12300.0
2010-11-08 12:00:00,91.54,91.57,91.53,91.56,9000.0,40.3202,40.3334,40.3158,40.329,9000.0
2010-11-08 12:10:00,91.56,91.57,91.51,91.57,14700.0,40.329,40.3334,40.307,40.3334,14700.0
2010-11-08 12:20:00,91.57,91.59,91.55,91.59,45000.0,40.3334,40.3422,40.3246,40.3422,45000.0
2010-11-08 12:30:00,91.58,91.6,91.57,91.58,4700.0,40.3378,40.3466,40.3334,40.3378,4700.0
2010-11-08 12:40:00,91.58,91.6,91.57,91.59,10700.0,40.3378,40.3466,40.3334,40.3422,10700.0
2010-11-08 12:50:00,91.58,91.6,91.5,91.52,60900.0,40.3378,40.3466,40.3026,40.3114,60900.0
2010-11-08 13:00:00,91.52,91.58,91.5,91.57,15800.0,40.3114,40.3378,40.3026,40.3334,15800.0
2010-11-08 13:10:00,91.58,91.58,91.55,91.58,4600.0,40.3378,40.3378,40.3246,40.3378,4600.0
2010-11-08 13:20:00,91.57,91.6,91.55,91.59,7800.0,40.3334,40.3466,40.3246,40.3422,7800.0
2010-11-08 13:30:00,91.59,91.59,91.57,91.59,7100.0,40.3422,40.3422,40.3334,40.3422,7100.0
2010-11-08 13:40:00,91.58,91.58,91.53,91.58,21600.0,40.3378,40.3378,40.3158,40.3378,21600.0
2010-11-08 13:50:00,91.57,91.58,91.53,91.56,6900.0,40.3334,40.3378,40.3158,40.329,6900.0
2010-11-08 14:00:00,91.56,91.64,91.56,91.63,21600.0,40.329,40.3642,40.329,40.3598,21600.0
2010-11-08 14:10:00,91.64,91.64,91.55,91.62,15100.0,40.3642,40.3642,40.3246,40.3554,15100.0
2010-11-08 14:20:00,91.61,91.62,91.53,91.54,20600.0,40.351,40.3554,40.3158,40.3202,20600.0
2010-11-08 14:30:00,91.55,91.57,91.53,91.55,20400.0,40.3246,40.3334,40.3158,40.3246,20400.0
2010-11-08 14:40:00,91.54,91.6,91.53,91.54,50000.0,40.3202,40.3466,40.3158,40.3202,50000.0
2010-11-08 14:50:00,91.56,91.6,91.54,91.58,14400.0,40.329,40.3466,40.3202,40.3378,14400.0
2010-11-08 15:00:00,91.58,91.61,91.57,91.57,24100.0,40.3378,40.351,40.3334,40.3334,24100.0
2010-11-08 15:10:00,91.59,91.59,91.52,91.57,26900.0,40.3422,40.3422,40.3114,40.3334,26900.0
2010-11-08 15:20:00,91.57,91.58,91.53,91.53,21200.0,40.3334,40.3378,40.3158,40.3158,21200.0
2010-11-08 15:30:00,91.54,91.58,91.52,91.53,9900.0,40.3202,40.3378,40.3114,40.3158,9900.0
2010-11-08 15:40:00,91.52,91.53,91.47,91.48,52100.0,40.3114,40.3158,40.2894,40.2938,52100.0
2010-11-08 15:50:00,91.47,91.51,91.45,91.5,76000.0,40.2894,40.307,40.2806,40.3026,76000.0
2010-11-09 09:30:00,91.69,91.69,91.57,91.58,22800.0,40.3863,40.3863,40.3334,40.3378,22800.0
2010-11-09 09:40:00,91.59,91.59,91.53,91.54,16000.0,40.3422,40.3422,40.3158,40.3202,16000.0
2010-11-09 09:50:00,91.54,91.54,91.45,91.47,19300.0,40.3202,40.3202,40.2806,40.2894,19300.0
2010-11-09 10:00:00,91.47,91.55,91.42,91.52,19700.0,40.2894,40.3246,40.2673,40.3114,19700.0
2010-11-09 10:10:00,91.54,91.6,91.51,91.52,18000.0,40.3202,40.3466,40.307,40.3114,18000.0
2010-11-09 10:20:00,91.52,91.6,91.52,91.6,12900.0,40.3114,40.3466,40.3114,40.3466,12900.0
2010-11-09 10:30:00,91.6,91.6,91.56,91.56,11800.0,40.3466,40.3466,40.329,40.329,11800.0
2010-11-09 10:40:00,91.57,91.57,91.5,91.56,29600.0,40.3334,40.3334,40.3026,40.329,29600.0
2010-11-09 10:50:00,91.54,91.57,91.54,91.57,10700.0,40.3202,40.3334,40.3202,40.3334,10700.0
2010-11-09 11:00:00,91.57,91.57,91.54,91.54,9400.0,40.3334,40.3334,40.3202,40.3202,9400.0
2010-11-09 11:10:00,91.54,91.54,91.53,91.54,12800.0,40.3202,40.3202,40.3158,40.3202,12800.0
2010-11-09 11:20:00,91.54,91.56,91.51,91.52,6000.0,40.3202,40.329,40.307,40.3114,6000.0
2010-11-09 11:30:00,91.52,91.55,91.5,91.52,10600.0,40.3114,40.3246,40.3026,40.3114,10600.0
2010-11-09 11:40:00,91.53,91.55,91.5,91.53,5500.0,40.3158,40.3246,40.3026,40.3158,5500.0
2010-11-09 11:50:00,91.53,91.54,91.5,91.5,13300.0,40.3158,40.3202,40.3026,40.3026,13300.0
2010-11-09 12:00:00,91.48,91.5,91.48,91.5,5800.0,40.2938,40.3026,40.2938,40.3026,5800.0
2010-11-09 12:10:00,91.5,91.51,91.47,91.47,9600.0,40.3026,40.307,40.2894,40.2894,9600.0
2010-11-09 12:20:00,91.47,91.49,91.47,91.47,7800.0,40.2894,40.2982,40.2894,40.2894,7800.0
2010-11-09 12:30:00,91.48,91.5,91.47,91.48,18500.0,40.2938,40.3026,40.2894,40.2938,18500.0
2010-11-09 12:40:00,91.49,91.49,91.46,91.47,7400.0,40.2982,40.2982,40.285,40.2894,7400.0
2010-11-09 12:50:00,91.5,91.5,91.46,91.49,4600.0,40.3026,40.3026,40.285,40.2982,4600.0
2010-11-09 13:00:00,91.47,91.49,91.47,91.49,7200.0,40.2894,40.2982,40.2894,40.2982,7200.0
2010-11-09 13:10:00,91.49,91.5,91.48,91.48,15300.0,40.2982,40.3026,40.2938,40.2938,15300.0
2010-11-09 13:20:00,91.49,91.49,91.43,91.44,16000.0,40.2982,40.2982,40.2718,40.2762,16000.0
2010-11-09 13:30:00,91.44,91.44,91.34,91.36,42100.0,40.2762,40.2762,40.2321,40.2409,42100.0
2010-11-09 13:40:00,91.36,91.36,91.32,91.32,10300.0,40.2409,40.2409,40.2233,40.2233,10300.0
2010-11-09 13:50:00,91.33,91.36,91.32,91.32,9200.0,40.2277,40.2409,40.2233,40.2233,9200.0
2010-11-09 14:00:00,91.33,91.36,91.32,91.34,17300.0,40.2277,40.2409,40.2233,40.2321,17300.0
2010-11-09 14:10:00,91.33,91.36,91.33,91.35,4700.0,40.2277,40.2409,40.2277,40.2365,4700.0
2010-11-09 14:20:00,91.34,91.36,91.32,91.36,8600.0,40.2321,40.2409,40.2233,40.2409,8600.0
2010-11-09 14:30:00,91.36,91.36,91.34,91.36,8700.0,40.2409,40.2409,40.2321,40.2409,8700.0
2010-11-09 14:40:00,91.34,91.37,91.33,91.36,12000.0,40.2321,40.2453,40.2277,40.2409,12000.0
2010-11-09 14:50:00,91.36,91.36,91.35,91.35,7900.0,40.2409,40.2409,40.2365,40.2365,7900.0
2010-11-09 15:00:00,91.35,91.36,91.33,91.33,9100.0,40.2365,40.2409,40.2277,40.2277,9100.0
2010-11-09 15:10:00,91.32,91.34,91.31,91.33,7800.0,40.2233,40.2321,40.2189,40.2277,7800.0
2010-11-09 15:20:00,91.32,91.33,91.26,91.28,32600.0,40.2233,40.2277,40.1969,40.2057,32600.0
2010-11-09 15:30:00,91.27,91.34,91.24,91.25,14800.0,40.2013,40.2321,40.1881,40.1925,14800.0
2010-11-09 15:40:00,91.23,91.24,91.13,91.14,34200.0,40.1837,40.1881,40.1396,40.144,34200.0
2010-11-09 15:50:00,91.15,91.26,91.1,91.25,28700.0,40.1484,40.1969,40.1264,40.1925,28700.0
2010-11-10 09:30:00,91.25,91.25,91.1,91.1,28900.0,40.1925,40.1925,40.1264,40.1264,28900.0
2010-11-10 09:40:00,91.09,91.09,91.02,91.02,24300.0,40.122,40.122,40.0912,40.0912,24300.0
2010-11-10 09:50:00,91.04,91.04,90.94,90.96,33700.0,40.1,40.1,40.0559,40.0647,33700.0
2010-11-10 10:00:00,90.97,91.0,90.81,90.84,48900.0,40.0691,40.0824,39.9987,40.0119,48900.0
2010-11-10 10:10:00,90.84,90.89,90.8,90.85,28300.0,40.0119,40.0339,39.9943,40.0163,28300.0
2010-11-10 10:20:00,90.84,90.84,90.79,90.8,17600.0,40.0119,40.0119,39.9899,39.9943,17600.0
2010-11-10 10:30:00,90.79,90.82,90.71,90.75,20500.0,39.9899,40.0031,39.9546,39.9722,20500.0
2010-11-10 10:40:00,90.74,90.76,90.71,90.72,24400.0,39.9678,39.9766,39.9546,39.959,24400.0
2010-11-10 10:50:00,90.73,90.73,90.69,90.71,10600.0,39.9634,39.9634,39.9458,39.9546,10600.0
2010-11-10 11:00:00,90.69,90.74,90.66,90.72,37100.0,39.9458,39.9678,39.9326,39.959,37100.0
2010-11-10 11:10:00,90.72,90.81,90.72,90.77,21400.0,39.959,39.9987,39.959,39.981,21400.0
2010-11-10 11:20:00,90.78,90.83,90.78,90.81,3300.0,39.9854,40.0075,39.9854,39.9987,3300.0
2010-11-10 11:30:00,90.79,90.85,90.78,90.85,10800.0,39.9899,40.0163,39.9854,40.0163,10800.0
2010-11-10 11:40:00,90.85,90.89,90.82,90.85,12600.0,40.0163,40.0339,40.0031,40.0163,12600.0
2010-11-10 11:50:00,90.87,90.91,90.86,90.88,109200.0,40.0251,40.0427,40.0207,40.0295,109200.0
2010-11-10 12:00:00,90.87,90.89,90.86,90.86,6100.0,40.0251,40.0339,40.0207,40.0207,6100.0
2010-11-10 12:10:00,90.86,90.89,90.85,90.88,4300.0,40.0207,40.0339,40.0163,40.0295,4300.0
2010-11-10 12:20:00,90.87,90.87,90.84,90.85,6300.0,40.0251,40.0251,40.0119,40.0163,6300.0
2010-11-10 12:30:00,90.85,90.85,90.84,90.84,3600.0,40.0163,40.0163,40.0119,40.0119,3600.0
2010-11-10 12:40:00,90.85,90.85,90.74,90.75,20800.0,40.0163,40.0163,39.9678,39.9722,20800.0
2010-11-10 12:50:00,90.74,90.75,90.72,90.72,22000.0,39.9678,39.9722,39.959,39.959,22000.0
2010-11-10 13:00:00,90.73,90.73,90.64,90.65,27800.0,39.9634,39.9634,39.9238,39.9282,27800.0
2010-11-10 13:10:00,90.66,90.68,90.64,90.67,11700.0,39.9326,39.9414,39.9238,39.937,11700.0
2010-11-10 13:20:00,90.68,90.74,90.67,90.7,22700.0,39.9414,39.9678,39.937,39.9502,22700.0
2010-11-10 13:30:00,90.72,90.8,90.7,90.72,22500.0,39.959,39.9943,39.9502,39.959,22500.0
2010-11-10 13:40:00,90.72,90.73,90.7,90.7,2400.0,39.959,39.9634,39.9502,39.9502,2400.0
2010-11-10 13:50:00,90.7,90.71,90.66,90.67,15000.0,39.9502,39.9546,39.9326,39.937,15000.0
2010-11-10 14:00:00,90.67,90.76,90.64,90.74,55600.0,39.937,39.9766,39.9238,39.9678,55600.0
2010-11-10 14:10:00,90.74,90.75,90.71,90.72,23100.0,39.9678,39.9722,39.9546,39.959,23100.0
2010-11-10 14:20:00,90.74,90.75,90.72,90.75,6200.0,39.9678,39.9722,39.959,39.9722,6200.0
2010-11-10 14:30:00,90.75,90.79,90.73,90.79,4000.0,39.9722,39.9899,39.9634,39.9899,4000.0
2010-11-10 14:40:00,90.77,90.8,90.74,90.77,22800.0,39.981,39.9943,39.9678,39.981,22800.0
2010-11-10 14:50:00,90.76,90.76,90.65,90.71,29200.0,39.9766,39.9766,39.9282,39.9546,29200.0
2010-11-10 15:00:00,90.71,90.72,90.61,90.62,38900.0,39.9546,39.959,39.9106,39.915,38900.0
2010-11-10 15:10:00,90.62,90.64,90.56,90.57,35100.0,39.915,39.9238,39.8885,39.893,35100.0
2010-11-10 15:20:00,90.58,90.6,90.52,90.53,62000.0,39.8974,39.9062,39.8709,39.8753,62000.0
2010-11-10 15:30:00,90.52,90.57,90.48,90.51,56600.0,39.8709,39.893,39.8533,39.8665,56600.0
2010-11-10 15:40:00,90.5,90.6,90.48,90.49,31200.0,39.8621,39.9062,39.8533,39.8577,31200.0
2010-11-10 15:50:00,90.48,90.64,90.48,90.51,41700.0,39.8533,39.9238,39.8533,39.8665,41700.0
2010-11-11 09:30:00,90.44,90.53,90.09,90.15,104600.0,39.8357,39.8753,39.6815,39.708,104600.0
2010-11-11 09:40:00,90.15,90.15,89.9,89.93,131600.0,39.708,39.708,39.5978,39.6111,131600.0
2010-11-11 09:50:00,89.92,89.99,89.91,89.94,29300.0,39.6066,39.6375,39.6022,39.6155,29300.0
2010-11-11 10:00:00,89.91,90.09,89.81,90.07,69400.0,39.6022,39.6815,39.5582,39.6727,69400.0
2010-11-11 10:10:00,90.1,90.19,89.99,90.18,29100.0,39.6859,39.7256,39.6375,39.7212,29100.0
2010-11-11 10:20:00,90.19,90.19,90.02,90.04,22500.0,39.7256,39.7256,39.6507,39.6595,22500.0
2010-11-11 10:30:00,90.03,90.03,89.93,89.93,16100.0,39.6551,39.6551,39.6111,39.6111,16100.0
2010-11-11 10:40:00,89.93,89.97,89.89,89.89,14700.0,39.6111,39.6287,39.5934,39.5934,14700.0
2010-11-11 10:50:00,89.89,89.99,89.88,89.97,33400.0,39.5934,39.6375,39.589,39.6287,33400.0
2010-11-11 11:00:00,89.96,90.01,89.92,89.94,9400.0,39.6243,39.6463,39.6066,39.6155,9400.0
2010-11-11 11:10:00,89.92,90.0,89.9,89.97,13500.0,39.6066,39.6419,39.5978,39.6287,13500.0
2010-11-11 11:20:00,89.97,89.98,89.9,89.92,42000.0,39.6287,39.6331,39.5978,39.6066,42000.0
2010-11-11 11:30:00,89.92,89.94,89.91,89.93,12300.0,39.6066,39.6155,39.6022,39.6111,12300.0
2010-11-11 11:40:00,89.92,90.01,89.91,89.98,35100.0,39.6066,39.6463,39.6022,39.6331,35100.0
2010-11-11 11:50:00,90.02,90.02,89.96,89.98,8000.0,39.6507,39.6507,39.6243,39.6331,8000.0
2010-11-11 12:00:00,90.01,90.06,89.99,90.06,3800.0,39.6463,39.6683,39.6375,39.6683,3800.0
2010-11-11 12:10:00,90.04,90.08,90.01,90.02,8100.0,39.6595,39.6771,39.6463,39.6507,8100.0
2010-11-11 12:20:00,90.02,90.03,90.01,90.02,6900.0,39.6507,39.6551,39.6463,39.6507,6900.0
2010-11-11 12:30:00,90.01,90.02,90.0,90.01,9400.0,39.6463,39.6507,39.6419,39.6463,9400.0
2010-11-11 12:40:00,90.0,90.01,89.96,89.97,7700.0,39.6419,39.6463,39.6243,39.6287,7700.0
2010-11-11 12:50:00,89.96,90.02,89.95,89.96,4400.0,39.6243,39.6507,39.6199,39.6243,4400.0
2010-11-11 13:00:00,89.97,90.04,89.97,90.03,14000.0,39.6287,39.6595,39.6287,39.6551,14000.0
2010-11-11 13:10:00,90.04,90.05,90.02,90.05,7400.0,39.6595,39.6639,39.6507,39.6639,7400.0
2010-11-11 13:20:00,90.04,90.08,90.04,90.04,10800.0,39.6595,39.6771,39.6595,39.6595,10800.0
2010-11-11 13:30:00,90.04,90.05,90.02,90.04,7700.0,39.6595,39.6639,39.6507,39.6595,7700.0
2010-11-11 13:40:00,90.03,90.14,90.02,90.05,14000.0,39.6551,39.7036,39.6507,39.6639,14000.0
2010-11-11 13:50:00,90.05,90.15,90.04,90.15,12400.0,39.6639,39.708,39.6595,39.708,12400.0
2010-11-11 14:00:00,90.16,90.16,90.1,90.14,6200.0,39.7124,39.7124,39.6859,39.7036,6200.0
2010-11-11 14:10:00,90.14,90.18,90.1,90.16,9500.0,39.7036,39.7212,39.6859,39.7124,9500.0
2010-11-11 14:20:00,90.16,90.17,90.09,90.15,33800.0,39.7124,39.7168,39.6815,39.708,33800.0
2010-11-11 14:30:00,90.16,90.21,90.16,90.21,15500.0,39.7124,39.7344,39.7124,39.7344,15500.0
2010-11-11 14:40:00,90.2,90.23,90.16,90.21,6300.0,39.73,39.7432,39.7124,39.7344,6300.0
2010-11-11 14:50:00,90.2,90.21,90.17,90.17,4300.0,39.73,39.7344,39.7168,39.7168,4300.0
2010-11-11 15:00:00,90.16,90.19,90.08,90.17,5000.0,39.7124,39.7256,39.6771,39.7168,5000.0
2010-11-11 15:10:00,90.17,90.23,90.12,90.23,9600.0,39.7168,39.7432,39.6947,39.7432,9600.0
2010-11-11 15:20:00,90.22,90.24,90.13,90.2,15800.0,39.7388,39.7476,39.6991,39.73,15800.0
2010-11-11 15:30:00,90.19,90.19,90.1,90.11,21700.0,39.7256,39.7256,39.6859,39.6903,21700.0
2010-11-11 15:40:00,90.11,90.16,90.07,90.08,18500.0,39.6903,39.7124,39.6727,39.6771,18500.0
2010-11-11 15:50:00,90.09,90.21,90.08,90.2,43000.0,39.6815,39.7344,39.6771,39.73,43000.0
2010-11-12 09:30:00,90.14,90.25,90.0,90.09,54600.0,39.7036,39.752,39.6419,39.6815,54600.0
2010-11-12 09:40:00,90.09,90.17,90.02,90.17,39000.0,39.6815,39.7168,39.6507,39.7168,39000.0
2010-11-12 09:50:00,90.19,90.19,90.03,90.03,65000.0,39.7256,39.7256,39.6551,39.6551,65000.0
2010-11-12 10:00:00,90.02,90.09,90.02,90.07,62100.0,39.6507,39.6815,39.6507,39.6727,62100.0
2010-11-12 10:10:00,90.09,90.13,90.07,90.1,36600.0,39.6815,39.6991,39.6727,39.6859,36600.0
2010-11-12 10:20:00,90.09,90.1,90.07,90.07,14300.0,39.6815,39.6859,39.6727,39.6727,14300.0
2010-11-12 10:30:00,90.07,90.07,89.98,90.0,24000.0,39.6727,39.6727,39.6331,39.6419,24000.0
2010-11-12 10:40:00,90.02,90.07,89.98,90.0,9500.0,39.6507,39.6727,39.6331,39.6419,9500.0
2010-11-12 10:50:00,90.01,90.04,89.93,89.93,25000.0,39.6463,39.6595,39.6111,39.6111,25000.0
2010-11-12 11:00:00,89.94,89.98,89.91,89.93,14400.0,39.6155,39.6331,39.6022,39.6111,14400.0
2010-11-12 11:10:00,89.93,89.98,89.93,89.96,7300.0,39.6111,39.6331,39.6111,39.6243,7300.0
2010-11-12 11:20:00,89.93,90.09,89.93,90.04,17000.0,39.6111,39.6815,39.6111,39.6595,17000.0
2010-11-12 11:30:00,90.06,90.14,90.04,90.1,5000.0,39.6683,39.7036,39.6595,39.6859,5000.0
2010-11-12 11:40:00,90.0,90.03,89.98,90.02,2700.0,39.6419,39.6551,39.6331,39.6507,2700.0
2010-11-12 11:50:00,90.0,90.05,89.98,90.05,20800.0,39.6419,39.6639,39.6331,39.6639,20800.0
2010-11-12 12:00:00,90.06,90.09,90.01,90.07,10000.0,39.6683,39.6815,39.6463,39.6727,10000.0
2010-11-12 12:10:00,90.07,90.09,90.02,90.04,38200.0,39.6727,39.6815,39.6507,39.6595,38200.0
2010-11-12 12:20:00,90.02,90.02,89.98,90.0,31200.0,39.6507,39.6507,39.6331,39.6419,31200.0
2010-11-12 12:30:00,90.01,90.03,90.0,90.02,110800.0,39.6463,39.6551,39.6419,39.6507,110800.0
2010-11-12 12:40:00,90.02,90.03,89.91,89.92,57500.0,39.6507,39.6551,39.6022,39.6066,57500.0
2010-11-12 12:50:00,89.94,89.94,89.83,89.83,21200.0,39.6155,39.6155,39.567,39.567,21200.0
2010-11-12 13:00:00,89.85,89.87,89.82,89.86,26600.0,39.5758,39.5846,39.5626,39.5802,26600.0
2010-11-12 13:10:00,89.84,89.91,89.84,89.88,18300.0,39.5714,39.6022,39.5714,39.589,18300.0
2010-11-12 13:20:00,89.9,89.97,89.88,89.97,10900.0,39.5978,39.6287,39.589,39.6287,10900.0
2010-11-12 13:30:00,89.98,90.03,89.97,89.97,14300.0,39.6331,39.6551,39.6287,39.6287,14300.0
2010-11-12 13:40:00,89.98,90.03,89.97,89.98,9700.0,39.6331,39.6551,39.6287,39.6331,9700.0
2010-11-12 13:50:00,89.96,89.99,89.88,89.9,20600.0,39.6243,39.6375,39.589,39.5978,20600.0
2010-11-12 14:00:00,89.9,89.9,89.84,89.89,8400.0,39.5978,39.5978,39.5714,39.5934,8400.0
2010-11-12 14:10:00,89.89,89.9,89.87,89.9,4100.0,39.5934,39.5978,39.5846,39.5978,4100.0
2010-11-12 14:20:00,89.95,89.95,89.9,89.92,9200.0,39.6199,39.6199,39.5978,39.6066,9200.0
2010-11-12 14:30:00,89.93,89.99,89.92,89.96,8300.0,39.6111,39.6375,39.6066,39.6243,8300.0
2010-11-12 14:40:00,89.95,89.96,89.93,89.96,4800.0,39.6199,39.6243,39.6111,39.6243,4800.0
2010-11-12 14:50:00,89.96,90.0,89.93,90.0,10300.0,39.6243,39.6419,39.6111,39.6419,10300.0
2010-11-12 15:00:00,90.0,90.03,89.98,90.02,27100.0,39.6419,39.6551,39.6331,39.6507,27100.0
2010-11-12 15:10:00,90.03,90.03,89.98,89.98,18000.0,39.6551,39.6551,39.6331,39.6331,18000.0
2010-11-12 15:20:00,90.0,90.01,89.91,89.95,28500.0,39.6419,39.6463,39.6022,39.6199,28500.0
2010-11-12 15:30:00,89.95,90.0,89.93,89.98,30700.0,39.6199,39.6419,39.6111,39.6331,30700.0
2010-11-12 15:40:00,89.98,89.99,89.95,89.95,37500.0,39.6331,39.6375,39.6199,39.6199,37500.0
2010-11-12 15:50:00,89.95,89.95,89.83,89.85,72500.0,39.6199,39.6199,39.567,39.5758,72500.0
2010-11-15 09:30:00,90.19,90.2,89.93,90.09,65800.0,39.7256,39.73,39.6111,39.6815,65800.0
2010-11-15 09:40:00,90.08,90.12,90.01,90.02,40600.0,39.6771,39.6947,39.6463,39.6507,40600.0
2010-11-15 09:50:00,90.03,90.1,90.01,90.05,12400.0,39.6551,39.6859,39.6463,39.6639,12400.0
2010-11-15 10:00:00,90.05,90.06,89.96,89.96,33300.0,39.6639,39.6683,39.6243,39.6243,33300.0
2010-11-15 10:10:00,89.96,90.03,89.96,89.98,35100.0,39.6243,39.6551,39.6243,39.6331,35100.0
2010-11-15 10:20:00,89.99,89.99,89.95,89.97,25900.0,39.6375,39.6375,39.6199,39.6287,25900.0
2010-11-15 10:30:00,89.96,89.99,89.95,89.98,18200.0,39.6243,39.6375,39.6199,39.6331,18200.0
2010-11-15 10:40:00,89.99,90.0,89.96,89.98,7600.0,39.6375,39.6419,39.6243,39.6331,7600.0
2010-11-15 10:50:00,89.98,89.99,89.95,89.95,64500.0,39.6331,39.6375,39.6199,39.6199,64500.0
2010-11-15 11:00:00,89.96,89.98,89.92,89.97,18000.0,39.6243,39.6331,39.6066,39.6287,18000.0
2010-11-15 11:10:00,89.98,90.05,89.97,90.0,22100.0,39.6331,39.6639,39.6287,39.6419,22100.0
2010-11-15 11:20:00,90.0,90.03,89.94,89.97,15300.0,39.6419,39.6551,39.6155,39.6287,15300.0
2010-11-15 11:30:00,89.97,89.98,89.92,89.95,27200.0,39.6287,39.6331,39.6066,39.6199,27200.0
2010-11-15 11:40:00,89.95,90.04,89.95,90.01,47500.0,39.6199,39.6595,39.6199,39.6463,47500.0
2010-11-15 11:50:00,90.01,90.02,89.96,90.0,27700.0,39.6463,39.6507,39.6243,39.6419,27700.0
2010-11-15 12:00:00,89.99,89.99,89.96,89.97,9800.0,39.6375,39.6375,39.6243,39.6287,9800.0
2010-11-15 12:10:00,89.97,90.0,89.95,89.97,7900.0,39.6287,39.6419,39.6199,39.6287,7900.0
2010-11-15 12:20:00,89.96,89.97,89.93,89.93,19600.0,39.6243,39.6287,39.6111,39.6111,19600.0
2010-11-15 12:30:00,89.94,89.97,89.93,89.96,9300.0,39.6155,39.6287,39.6111,39.6243,9300.0
2010-11-15 12:40:00,89.96,89.96,89.92,89.94,32600.0,39.6243,39.6243,39.6066,39.6155,32600.0
2010-11-15 12:50:00,89.92,89.96,89.92,89.96,5200.0,39.6066,39.6243,39.6066,39.6243,5200.0
2010-11-15 13:00:00,89.95,89.99,89.91,89.92,27700.0,39.6199,39.6375,39.6022,39.6066,27700.0
2010-11-15 13:10:00,89.93,89.95,89.91,89.94,7400.0,39.6111,39.6199,39.6022,39.6155,7400.0
2010-11-15 13:20:00,89.94,89.97,89.94,89.97,30800.0,39.6155,39.6287,39.6155,39.6287,30800.0
2010-11-15 13:30:00,89.96,90.0,89.96,89.98,3900.0,39.6243,39.6419,39.6243,39.6331,3900.0
2010-11-15 13:40:00,89.99,90.03,89.99,90.03,16200.0,39.6375,39.6551,39.6375,39.6551,16200.0
2010-11-15 13:50:00,90.03,90.08,90.01,90.01,19500.0,39.6551,39.6771,39.6463,39.6463,19500.0
2010-11-15 14:00:00,90.02,90.06,90.01,90.03,22100.0,39.6507,39.6683,39.6463,39.6551,22100.0
2010-11-15 14:10:00,90.04,90.04,89.98,90.0,19200.0,39.6595,39.6595,39.6331,39.6419,19200.0
2010-11-15 14:20:00,90.0,90.02,89.98,90.02,9900.0,39.6419,39.6507,39.6331,39.6507,9900.0
2010-11-15 14:30:00,90.0,90.04,90.0,90.02,9500.0,39.6419,39.6595,39.6419,39.6507,9500.0
2010-11-15 14:40:00,90.03,90.07,90.02,90.06,8600.0,39.6551,39.6727,39.6507,39.6683,8600.0
2010-11-15 14:50:00,90.05,90.07,89.99,90.0,11700.0,39.6639,39.6727,39.6375,39.6419,11700.0
2010-11-15 15:00:00,90.0,90.01,89.96,89.97,15700.0,39.6419,39.6463,39.6243,39.6287,15700.0
2010-11-15 15:10:00,89.96,89.98,89.8,89.81,72200.0,39.6243,39.6331,39.5538,39.5582,72200.0
2010-11-15 15:20:00,89.82,89.83,89.78,89.78,24200.0,39.5626,39.567,39.545,39.545,24200.0
2010-11-15 15:30:00,89.78,89.79,89.68,89.68,59800.0,39.545,39.5494,39.5009,39.5009,59800.0
2010-11-15 15:40:00,89.68,89.69,89.65,89.66,49900.0,39.5009,39.5053,39.4877,39.4921,49900.0
2010-11-15 15:50:00,89.66,89.72,89.59,89.72,72500.0,39.4921,39.5186,39.4613,39.5186,72500.0
2010-11-16 09:30:00,89.58,89.7,88.81,89.21,129600.0,39.4569,39.5097,39.1177,39.2939,129600.0
2010-11-16 09:40:00,89.21,89.25,89.03,89.05,25500.0,39.2939,39.3115,39.2146,39.2234,25500.0
2010-11-16 09:50:00,89.05,89.05,88.9,89.05,32200.0,39.2234,39.2234,39.1574,39.2234,32200.0
2010-11-16 10:00:00,89.04,89.1,89.01,89.07,38600.0,39.219,39.2455,39.2058,39.2323,38600.0
2010-11-16 10:10:00,89.07,89.15,89.07,89.07,24300.0,39.2323,39.2675,39.2323,39.2323,24300.0
2010-11-16 10:20:00,89.07,89.2,89.04,89.19,31800.0,39.2323,39.2895,39.219,39.2851,31800.0
2010-11-16 10:30:00,89.18,89.18,88.99,89.0,29800.0,39.2807,39.2807,39.197,39.2014,29800.0
2010-11-16 10:40:00,88.99,89.14,88.96,88.99,21500.0,39.197,39.2631,39.1838,39.197,21500.0
2010-11-16 10:50:00,88.97,88.97,88.91,88.95,30900.0,39.1882,39.1882,39.1618,39.1794,30900.0
2010-11-16 11:00:00,88.94,88.99,88.88,88.88,32400.0,39.175,39.197,39.1486,39.1486,32400.0
2010-11-16 11:10:00,88.86,88.88,88.7,88.75,67000.0,39.1398,39.1486,39.0693,39.0913,67000.0
2010-11-16 11:20:00,88.74,88.75,88.66,88.67,48600.0,39.0869,39.0913,39.0517,39.0561,48600.0
2010-11-16 11:30:00,88.65,88.75,88.64,88.72,61500.0,39.0473,39.0913,39.0429,39.0781,61500.0
2010-11-16 11:40:00,88.72,88.72,88.54,88.55,38000.0,39.0781,39.0781,38.9988,39.0032,38000.0
2010-11-16 11:50:00,88.54,88.6,88.49,88.54,48100.0,38.9988,39.0252,38.9768,38.9988,48100.0
2010-11-16 12:00:00,88.51,88.68,88.51,88.67,112100.0,38.9856,39.0605,38.9856,39.0561,112100.0
2010-11-16 12:10:00,88.69,88.7,88.62,88.65,26400.0,39.0649,39.0693,39.034,39.0473,26400.0
2010-11-16 12:20:00,88.65,88.67,88.63,88.65,17800.0,39.0473,39.0561,39.0384,39.0473,17800.0
2010-11-16 12:30:00,88.64,88.73,88.64,88.68,13800.0,39.0429,39.0825,39.0429,39.0605,13800.0
2010-11-16 12:40:00,88.64,88.67,88.57,88.63,11400.0,39.0429,39.0561,39.012,39.0384,11400.0
2010-11-16 12:50:00,88.65,88.66,88.58,88.61,20700.0,39.0473,39.0517,39.0164,39.0296,20700.0
2010-11-16 13:00:00,88.63,88.63,88.57,88.59,15400.0,39.0384,39.0384,39.012,39.0208,15400.0
2010-11-16 13:10:00,88.58,88.6,88.55,88.55,17800.0,39.0164,39.0252,39.0032,39.0032,17800.0
2010-11-16 13:20:00,88.57,88.62,88.55,88.61,42100.0,39.012,39.034,39.0032,39.0296,42100.0
2010-11-16 13:30:00,88.61,88.75,88.61,88.72,58800.0,39.0296,39.0913,39.0296,39.0781,58800.0
2010-11-16 13:40:00,88.7,88.78,88.7,88.76,39400.0,39.0693,39.1045,39.0693,39.0957,39400.0
2010-11-16 13:50:00,88.78,88.84,88.75,88.82,9600.0,39.1045,39.1309,39.0913,39.1221,9600.0
2010-11-16 14:00:00,88.86,88.92,88.77,88.8,30000.0,39.1398,39.1662,39.1001,39.1133,30000.0
2010-11-16 14:10:00,88.81,88.84,88.78,88.81,10300.0,39.1177,39.1309,39.1045,39.1177,10300.0
2010-11-16 14:20:00,88.8,88.82,88.78,88.78,10900.0,39.1133,39.1221,39.1045,39.1045,10900.0
2010-11-16 14:30:00,88.77,88.84,88.77,88.83,30200.0,39.1001,39.1309,39.1001,39.1265,30200.0
2010-11-16 14:40:00,88.83,88.83,88.75,88.77,35600.0,39.1265,39.1265,39.0913,39.1001,35600.0
2010-11-16 14:50:00,88.77,88.82,88.75,88.81,10000.0,39.1001,39.1221,39.0913,39.1177,10000.0
2010-11-16 15:00:00,88.82,88.84,88.74,88.76,13100.0,39.1221,39.1309,39.0869,39.0957,13100.0
2010-11-16 15:10:00,88.77,88.77,88.68,88.71,20500.0,39.1001,39.1001,39.0605,39.0737,20500.0
2010-11-16 15:20:00,88.71,88.76,88.68,88.69,26700.0,39.0737,39.0957,39.0605,39.0649,26700.0
2010-11-16 15:30:00,88.69,88.71,88.65,88.67,48300.0,39.0649,39.0737,39.0473,39.0561,48300.0
2010-11-16 15:40:00,88.67,88.67,88.6,88.62,65400.0,39.0561,39.0561,39.0252,39.034,65400.0
2010-11-16 15:50:00,88.62,88.71,88.6,88.66,136000.0,39.034,39.0737,39.0252,39.0517,136000.0
2010-11-17 09:30:00,89.25,89.26,89.08,89.09,76500.0,39.3115,39.3159,39.2367,39.2411,76500.0
2010-11-17 09:40:00,89.09,89.09,89.0,89.09,60000.0,39.2411,39.2411,39.2014,39.2411,60000.0
2010-11-17 09:50:00,89.09,89.14,89.08,89.12,19300.0,39.2411,39.2631,39.2367,39.2543,19300.0
2010-11-17 10:00:00,89.13,89.24,89.13,89.23,163200.0,39.2587,39.3071,39.2587,39.3027,163200.0
2010-11-17 10:10:00,89.24,89.27,89.05,89.26,184600.0,39.3071,39.3203,39.2234,39.3159,184600.0
2010-11-17 10:20:00,89.27,89.35,89.2,89.31,63600.0,39.3203,39.3556,39.2895,39.338,63600.0
2010-11-17 10:30:00,89.33,89.34,89.25,89.28,64800.0,39.3468,39.3512,39.3115,39.3248,64800.0
2010-11-17 10:40:00,89.25,89.25,89.19,89.2,21800.0,39.3115,39.3115,39.2851,39.2895,21800.0
2010-11-17 10:50:00,89.22,89.26,89.2,89.22,33500.0,39.2983,39.3159,39.2895,39.2983,33500.0
2010-11-17 11:00:00,89.23,89.26,89.22,89.22,19200.0,39.3027,39.3159,39.2983,39.2983,19200.0
2010-11-17 11:10:00,89.22,89.24,89.21,89.23,16900.0,39.2983,39.3071,39.2939,39.3027,16900.0
2010-11-17 11:20:00,89.22,89.33,89.22,89.32,15200.0,39.2983,39.3468,39.2983,39.3424,15200.0
2010-11-17 11:30:00,89.32,89.32,89.26,89.27,11000.0,39.3424,39.3424,39.3159,39.3203,11000.0
2010-11-17 11:40:00,89.27,89.32,89.27,89.27,14400.0,39.3203,39.3424,39.3203,39.3203,14400.0
2010-11-17 11:50:00,89.28,89.36,89.28,89.35,8700.0,39.3248,39.36,39.3248,39.3556,8700.0
2010-11-17 12:00:00,89.35,89.37,89.33,89.34,12500.0,39.3556,39.3644,39.3468,39.3512,12500.0
2010-11-17 12:10:00,89.34,89.34,89.32,89.32,8200.0,39.3512,39.3512,39.3424,39.3424,8200.0
2010-11-17 12:20:00,89.33,89.34,89.29,89.29,20100.0,39.3468,39.3512,39.3292,39.3292,20100.0
2010-11-17 12:30:00,89.3,89.34,89.27,89.31,14500.0,39.3336,39.3512,39.3203,39.338,14500.0
2010-11-17 12:40:00,89.31,89.32,89.25,89.31,23500.0,39.338,39.3424,39.3115,39.338,23500.0
2010-11-17 12:50:00,89.31,89.31,89.25,89.27,12000.0,39.338,39.338,39.3115,39.3203,12000.0
2010-11-17 13:00:00,89.27,89.28,89.21,89.27,105300.0,39.3203,39.3248,39.2939,39.3203,105300.0
2010-11-17 13:10:00,89.26,89.29,89.25,89.26,12900.0,39.3159,39.3292,39.3115,39.3159,12900.0
2010-11-17 13:20:00,89.26,89.27,89.21,89.23,20200.0,39.3159,39.3203,39.2939,39.3027,20200.0
2010-11-17 13:30:00,89.25,89.28,89.23,89.23,12300.0,39.3115,39.3248,39.3027,39.3027,12300.0
2010-11-17 13:40:00,89.23,89.24,89.21,89.23,11500.0,39.3027,39.3071,39.2939,39.3027,11500.0
2010-11-17 13:50:00,89.23,89.23,89.18,89.21,29300.0,39.3027,39.3027,39.2807,39.2939,29300.0
2010-11-17 14:00:00,89.19,89.2,89.15,89.17,99800.0,39.2851,39.2895,39.2675,39.2763,99800.0
2010-11-17 14:10:00,89.19,89.2,89.16,89.17,32700.0,39.2851,39.2895,39.2719,39.2763,32700.0
2010-11-17 14:20:00,89.17,89.19,89.15,89.16,69300.0,39.2763,39.2851,39.2675,39.2719,69300.0
2010-11-17 14:30:00,89.16,89.19,89.16,89.18,7700.0,39.2719,39.2851,39.2719,39.2807,7700.0
2010-11-17 14:40:00,89.18,89.19,89.18,89.19,6900.0,39.2807,39.2851,39.2807,39.2851,6900.0
2010-11-17 14:50:00,89.18,89.2,89.17,89.19,13500.0,39.2807,39.2895,39.2763,39.2851,13500.0
2010-11-17 15:00:00,89.19,89.21,89.17,89.2,21300.0,39.2851,39.2939,39.2763,39.2895,21300.0
2010-11-17 15:10:00,89.19,89.19,89.18,89.18,15400.0,39.2851,39.2851,39.2807,39.2807,15400.0
2010-11-17 15:20:00,89.19,89.27,89.12,89.13,50500.0,39.2851,39.3203,39.2543,39.2587,50500.0
2010-11-17 15:30:00,89.13,89.2,89.13,89.13,87900.0,39.2587,39.2895,39.2587,39.2587,87900.0
2010-11-17 15:40:00,89.14,89.17,89.13,89.16,59200.0,39.2631,39.2763,39.2587,39.2719,59200.0
2010-11-17 15:50:00,89.17,89.23,89.05,89.13,129100.0,39.2763,39.3027,39.2234,39.2587,129100.0
2010-11-18 09:30:00,89.82,89.91,89.58,89.9,68100.0,39.5626,39.6022,39.4569,39.5978,68100.0
2010-11-18 09:40:00,89.89,89.91,89.86,89.91,12000.0,39.5934,39.6022,39.5802,39.6022,12000.0
2010-11-18 09:50:00,89.9,89.91,89.8,89.82,25300.0,39.5978,39.6022,39.5538,39.5626,25300.0
2010-11-18 10:00:00,89.82,89.9,89.76,89.9,46500.0,39.5626,39.5978,39.5362,39.5978,46500.0
2010-11-18 10:10:00,89.89,89.93,89.87,89.9,11800.0,39.5934,39.6111,39.5846,39.5978,11800.0
2010-11-18 10:20:00,89.9,89.94,89.89,89.94,6300.0,39.5978,39.6155,39.5934,39.6155,6300.0
2010-11-18 10:30:00,89.93,89.96,89.93,89.94,9000.0,39.6111,39.6243,39.6111,39.6155,9000.0
2010-11-18 10:40:00,89.94,89.95,89.92,89.94,12000.0,39.6155,39.6199,39.6066,39.6155,12000.0
2010-11-18 10:50:00,89.94,89.95,89.86,89.88,16100.0,39.6155,39.6199,39.5802,39.589,16100.0
2010-11-18 11:00:00,89.89,89.94,89.85,89.94,8800.0,39.5934,39.6155,39.5758,39.6155,8800.0
2010-11-18 11:10:00,89.93,89.94,89.89,89.91,7700.0,39.6111,39.6155,39.5934,39.6022,7700.0
2010-11-18 11:20:00,89.91,89.92,89.89,89.92,6600.0,39.6022,39.6066,39.5934,39.6066,6600.0
2010-11-18 11:30:00,89.92,89.92,89.9,89.91,12800.0,39.6066,39.6066,39.5978,39.6022,12800.0
2010-11-18 11:40:00,89.91,89.91,89.89,89.89,10400.0,39.6022,39.6022,39.5934,39.5934,10400.0
2010-11-18 11:50:00,89.9,89.94,89.9,89.93,8700.0,39.5978,39.6155,39.5978,39.6111,8700.0
2010-11-18 12:00:00,89.92,89.95,89.92,89.95,7700.0,39.6066,39.6199,39.6066,39.6199,7700.0
2010-11-18 12:10:00,89.95,89.98,89.94,89.97,16900.0,39.6199,39.6331,39.6155,39.6287,16900.0
2010-11-18 12:20:00,89.97,89.99,89.96,89.99,4700.0,39.6287,39.6375,39.6243,39.6375,4700.0
2010-11-18 12:30:00,89.99,89.99,89.97,89.97,3300.0,39.6375,39.6375,39.6287,39.6287,3300.0
2010-11-18 12:40:00,89.97,89.99,89.97,89.98,3200.0,39.6287,39.6375,39.6287,39.6331,3200.0
2010-11-18 12:50:00,89.99,89.99,89.97,89.99,6200.0,39.6375,39.6375,39.6287,39.6375,6200.0
2010-11-18 13:00:00,89.98,89.99,89.95,89.98,7300.0,39.6331,39.6375,39.6199,39.6331,7300.0
2010-11-18 13:10:00,89.98,90.0,89.87,89.98,19100.0,39.6331,39.6419,39.5846,39.6331,19100.0
2010-11-18 13:20:00,89.98,89.99,89.97,89.98,9500.0,39.6331,39.6375,39.6287,39.6331,9500.0
2010-11-18 13:30:00,89.98,90.0,89.95,90.0,23700.0,39.6331,39.6419,39.6199,39.6419,23700.0
2010-11-18 13:40:00,89.99,89.99,89.97,89.97,11200.0,39.6375,39.6375,39.6287,39.6287,11200.0
2010-11-18 13:50:00,89.98,90.0,89.96,89.99,22100.0,39.6331,39.6419,39.6243,39.6375,22100.0
2010-11-18 14:00:00,89.99,90.0,89.96,89.97,12200.0,39.6375,39.6419,39.6243,39.6287,12200.0
2010-11-18 14:10:00,89.97,89.97,89.93,89.93,4400.0,39.6287,39.6287,39.6111,39.6111,4400.0
2010-11-18 14:20:00,89.94,89.95,89.87,89.9,35700.0,39.6155,39.6199,39.5846,39.5978,35700.0
2010-11-18 14:30:00,89.9,89.91,89.82,89.86,29900.0,39.5978,39.6022,39.5626,39.5802,29900.0
2010-11-18 14:40:00,89.85,90.03,89.81,90.02,75800.0,39.5758,39.6551,39.5582,39.6507,75800.0
2010-11-18 14:50:00,90.02,90.05,89.98,90.03,48900.0,39.6507,39.6639,39.6331,39.6551,48900.0
2010-11-18 15:00:00,90.02,90.03,89.98,89.99,21200.0,39.6507,39.6551,39.6331,39.6375,21200.0
2010-11-18 15:10:00,89.99,90.07,89.97,90.07,51900.0,39.6375,39.6727,39.6287,39.6727,51900.0
2010-11-18 15:20:00,90.07,90.07,90.05,90.06,18900.0,39.6727,39.6727,39.6639,39.6683,18900.0
2010-11-18 15:30:00,90.07,90.1,90.01,90.07,61000.0,39.6727,39.6859,39.6463,39.6727,61000.0
2010-11-18 15:40:00,90.07,90.12,90.04,90.12,96900.0,39.6727,39.6947,39.6595,39.6947,96900.0
2010-11-18 15:50:00,90.11,90.24,90.1,90.23,138600.0,39.6903,39.7476,39.6859,39.7432,138600.0
2010-11-19 09:30:00,90.0,90.08,89.98,90.0,47700.0,39.6419,39.6771,39.6331,39.6419,47700.0
2010-11-19 09:40:00,90.01,90.03,89.94,89.96,35500.0,39.6463,39.6551,39.6155,39.6243,35500.0
2010-11-19 09:50:00,89.94,89.94,89.83,89.88,26500.0,39.6155,39.6155,39.567,39.589,26500.0
2010-11-19 10:00:00,89.86,89.97,89.85,89.87,21700.0,39.5802,39.6287,39.5758,39.5846,21700.0
2010-11-19 10:10:00,89.89,89.97,89.89,89.95,4700.0,39.5934,39.6287,39.5934,39.6199,4700.0
2010-11-19 10:20:00,89.93,89.99,89.92,89.97,7500.0,39.6111,39.6375,39.6066,39.6287,7500.0
2010-11-19 10:30:00,89.97,89.99,89.94,89.96,3600.0,39.6287,39.6375,39.6155,39.6243,3600.0
2010-11-19 10:40:00,89.99,90.0,89.97,89.99,5500.0,39.6375,39.6419,39.6287,39.6375,5500.0
2010-11-19 10:50:00,89.99,90.0,89.97,89.99,3500.0,39.6375,39.6419,39.6287,39.6375,3500.0
2010-11-19 11:00:00,89.97,90.0,89.94,89.98,11900.0,39.6287,39.6419,39.6155,39.6331,11900.0
2010-11-19 11:10:00,89.97,89.98,89.95,89.97,7600.0,39.6287,39.6331,39.6199,39.6287,7600.0
2010-11-19 11:20:00,89.97,90.0,89.97,90.0,13000.0,39.6287,39.6419,39.6287,39.6419,13000.0
2010-11-19 11:30:00,89.99,90.03,89.96,89.96,28500.0,39.6375,39.6551,39.6243,39.6243,28500.0
2010-11-19 11:40:00,89.99,90.02,89.96,89.97,23400.0,39.6375,39.6507,39.6243,39.6287,23400.0
2010-11-19 11:50:00,90.02,90.03,89.97,90.01,12600.0,39.6507,39.6551,39.6287,39.6463,12600.0
2010-11-19 12:00:00,90.0,90.05,90.0,90.05,16100.0,39.6419,39.6639,39.6419,39.6639,16100.0
2010-11-19 12:10:00,90.02,90.08,90.01,90.03,7200.0,39.6507,39.6771,39.6463,39.6551,7200.0
2010-11-19 12:20:00,90.03,90.04,89.98,90.02,2100.0,39.6551,39.6595,39.6331,39.6507,2100.0
2010-11-19 12:30:00,90.0,90.03,90.0,90.0,2500.0,39.6419,39.6551,39.6419,39.6419,2500.0
2010-11-19 12:40:00,90.01,90.05,90.0,90.04,5600.0,39.6463,39.6639,39.6419,39.6595,5600.0
2010-11-19 12:50:00,90.03,90.04,89.97,90.0,5800.0,39.6551,39.6595,39.6287,39.6419,5800.0
2010-11-19 13:00:00,90.0,90.06,90.0,90.06,12700.0,39.6419,39.6683,39.6419,39.6683,12700.0
2010-11-19 13:10:00,90.04,90.04,89.98,89.98,7900.0,39.6595,39.6595,39.6331,39.6331,7900.0
2010-11-19 13:20:00,89.98,89.99,89.96,89.97,2500.0,39.6331,39.6375,39.6243,39.6287,2500.0
2010-11-19 13:30:00,89.99,90.01,89.96,90.0,8700.0,39.6375,39.6463,39.6243,39.6419,8700.0
2010-11-19 13:40:00,90.04,90.05,89.99,90.05,7200.0,39.6595,39.6639,39.6375,39.6639,7200.0
2010-11-19 13:50:00,90.05,90.07,90.03,90.07,7400.0,39.6639,39.6727,39.6551,39.6727,7400.0
2010-11-19 14:00:00,90.06,90.06,90.0,90.0,6200.0,39.6683,39.6683,39.6419,39.6419,6200.0
2010-11-19 14:10:00,90.03,90.09,90.03,90.06,12200.0,39.6551,39.6815,39.6551,39.6683,12200.0
2010-11-19 14:20:00,90.06,90.06,90.0,90.01,3700.0,39.6683,39.6683,39.6419,39.6463,3700.0
2010-11-19 14:30:00,90.04,90.04,90.02,90.02,2600.0,39.6595,39.6595,39.6507,39.6507,2600.0
2010-11-19 14:40:00,90.04,90.05,90.0,90.01,3900.0,39.6595,39.6639,39.6419,39.6463,3900.0
2010-11-19 14:50:00,90.01,90.05,89.99,90.05,10100.0,39.6463,39.6639,39.6375,39.6639,10100.0
2010-11-19 15:00:00,90.06,90.06,90.0,90.03,7000.0,39.6683,39.6683,39.6419,39.6551,7000.0
2010-11-19 15:10:00,90.04,90.05,90.0,90.04,14800.0,39.6595,39.6639,39.6419,39.6595,14800.0
2010-11-19 15:20:00,90.03,90.06,90.03,90.03,8400.0,39.6551,39.6683,39.6551,39.6551,8400.0
2010-11-19 15:30:00,90.04,90.1,90.02,90.09,26100.0,39.6595,39.6859,39.6507,39.6815,26100.0
2010-11-19 15:40:00,90.1,90.13,90.09,90.11,36800.0,39.6859,39.6991,39.6815,39.6903,36800.0
2010-11-19 15:50:00,90.11,90.2,90.11,90.2,94600.0,39.6903,39.73,39.6903,39.73,94600.0
2010-11-22 09:30:00,89.76,89.88,89.71,89.87,36600.0,39.5362,39.589,39.5142,39.5846,36600.0
2010-11-22 09:40:00,89.86,89.92,89.85,89.91,16600.0,39.5802,39.6066,39.5758,39.6022,16600.0
2010-11-22 09:50:00,89.92,89.95,89.91,89.93,4000.0,39.6066,39.6199,39.6022,39.6111,4000.0
2010-11-22 10:00:00,89.95,89.95,89.91,89.91,5600.0,39.6199,39.6199,39.6022,39.6022,5600.0
2010-11-22 10:10:00,89.89,89.92,89.87,89.92,9200.0,39.5934,39.6066,39.5846,39.6066,9200.0
2010-11-22 10:20:00,89.92,89.92,89.81,89.81,6100.0,39.6066,39.6066,39.5582,39.5582,6100.0
2010-11-22 10:30:00,89.8,89.8,89.67,89.69,26200.0,39.5538,39.5538,39.4965,39.5053,26200.0
2010-11-22 10:40:00,89.71,89.72,89.68,89.71,6000.0,39.5142,39.5186,39.5009,39.5142,6000.0
2010-11-22 10:50:00,89.73,89.73,89.69,89.69,5500.0,39.523,39.523,39.5053,39.5053,5500.0
2010-11-22 11:00:00,89.68,89.74,89.66,89.72,8500.0,39.5009,39.5274,39.4921,39.5186,8500.0
2010-11-22 11:10:00,89.7,89.72,89.68,89.72,3100.0,39.5097,39.5186,39.5009,39.5186,3100.0
2010-11-22 11:20:00,89.72,89.74,89.7,89.73,6600.0,39.5186,39.5274,39.5097,39.523,6600.0
2010-11-22 11:30:00,89.74,89.77,89.72,89.77,6900.0,39.5274,39.5406,39.5186,39.5406,6900.0
2010-11-22 11:40:00,89.75,89.77,89.73,89.75,10800.0,39.5318,39.5406,39.523,39.5318,10800.0
2010-11-22 11:50:00,89.74,89.77,89.73,89.77,13400.0,39.5274,39.5406,39.523,39.5406,13400.0
2010-11-22 12:00:00,89.76,89.76,89.71,89.72,7900.0,39.5362,39.5362,39.5142,39.5186,7900.0
2010-11-22 12:10:00,89.72,89.75,89.71,89.72,5800.0,39.5186,39.5318,39.5142,39.5186,5800.0
2010-11-22 12:20:00,89.71,89.71,89.62,89.62,13400.0,39.5142,39.5142,39.4745,39.4745,13400.0
2010-11-22 12:30:00,89.62,89.62,89.57,89.6,24900.0,39.4745,39.4745,39.4525,39.4657,24900.0
2010-11-22 12:40:00,89.57,89.6,89.55,89.55,14300.0,39.4525,39.4657,39.4437,39.4437,14300.0
2010-11-22 12:50:00,89.56,89.58,89.55,89.57,9500.0,39.4481,39.4569,39.4437,39.4525,9500.0
2010-11-22 13:00:00,89.58,89.58,89.55,89.56,2800.0,39.4569,39.4569,39.4437,39.4481,2800.0
2010-11-22 13:10:00,89.58,89.58,89.57,89.57,1000.0,39.4569,39.4569,39.4525,39.4525,1000.0
2010-11-22 13:20:00,89.57,89.6,89.57,89.58,4200.0,39.4525,39.4657,39.4525,39.4569,4200.0
2010-11-22 13:30:00,89.6,89.6,89.59,89.6,6600.0,39.4657,39.4657,39.4613,39.4657,6600.0
2010-11-22 13:40:00,89.6,89.6,89.57,89.57,6200.0,39.4657,39.4657,39.4525,39.4525,6200.0
2010-11-22 13:50:00,89.58,89.6,89.58,89.6,19500.0,39.4569,39.4657,39.4569,39.4657,19500.0
2010-11-22 14:00:00,89.6,89.6,89.58,89.59,9700.0,39.4657,39.4657,39.4569,39.4613,9700.0
2010-11-22 14:10:00,89.59,89.64,89.59,89.63,9300.0,39.4613,39.4833,39.4613,39.4789,9300.0
2010-11-22 14:20:00,89.6,89.68,89.6,89.64,6300.0,39.4657,39.5009,39.4657,39.4833,6300.0
2010-11-22 14:30:00,89.65,89.65,89.59,89.62,7300.0,39.4877,39.4877,39.4613,39.4745,7300.0
2010-11-22 14:40:00,89.62,89.69,89.6,89.68,11500.0,39.4745,39.5053,39.4657,39.5009,11500.0
2010-11-22 14:50:00,89.68,89.7,89.67,89.7,4700.0,39.5009,39.5097,39.4965,39.5097,4700.0
2010-11-22 15:00:00,89.68,89.7,89.68,89.7,5600.0,39.5009,39.5097,39.5009,39.5097,5600.0
2010-11-22 15:10:00,89.7,89.7,89.66,89.66,5900.0,39.5097,39.5097,39.4921,39.4921,5900.0
2010-11-22 15:20:00,89.67,89.67,89.58,89.59,9300.0,39.4965,39.4965,39.4569,39.4613,9300.0
2010-11-22 15:30:00,89.59,89.6,89.54,89.58,9700.0,39.4613,39.4657,39.4393,39.4569,9700.0
2010-11-22 15:40:00,89.58,89.62,89.58,89.6,9700.0,39.4569,39.4745,39.4569,39.4657,9700.0
2010-11-22 15:50:00,89.61,89.72,89.6,89.6,20700.0,39.4701,39.5186,39.4657,39.4657,20700.0
2010-11-23 09:30:00,89.3,89.38,89.16,89.19,41500.0,39.3336,39.3688,39.2719,39.2851,41500.0
2010-11-23 09:40:00,89.2,89.28,89.2,89.21,6500.0,39.2895,39.3248,39.2895,39.2939,6500.0
2010-11-23 09:50:00,89.21,89.23,89.05,89.05,19900.0,39.2939,39.3027,39.2234,39.2234,19900.0
2010-11-23 10:00:00,89.04,89.13,89.04,89.12,8100.0,39.219,39.2587,39.219,39.2543,8100.0
2010-11-23 10:10:00,89.13,89.17,89.11,89.17,3500.0,39.2587,39.2763,39.2499,39.2763,3500.0
2010-11-23 10:20:00,89.18,89.19,89.15,89.19,10500.0,39.2807,39.2851,39.2675,39.2851,10500.0
2010-11-23 10:30:00,89.19,89.23,89.18,89.22,5200.0,39.2851,39.3027,39.2807,39.2983,5200.0
2010-11-23 10:40:00,89.23,89.26,89.2,89.23,13600.0,39.3027,39.3159,39.2895,39.3027,13600.0
2010-11-23 10:50:00,89.23,89.25,89.19,89.21,10600.0,39.3027,39.3115,39.2851,39.2939,10600.0
2010-11-23 11:00:00,89.22,89.26,89.2,89.21,19700.0,39.2983,39.3159,39.2895,39.2939,19700.0
2010-11-23 11:10:00,89.2,89.21,89.11,89.16,64400.0,39.2895,39.2939,39.2499,39.2719,64400.0
2010-11-23 11:20:00,89.2,89.2,89.07,89.11,11200.0,39.2895,39.2895,39.2323,39.2499,11200.0
2010-11-23 11:30:00,89.11,89.15,89.09,89.14,18200.0,39.2499,39.2675,39.2411,39.2631,18200.0
2010-11-23 11:40:00,89.15,89.18,89.11,89.12,5500.0,39.2675,39.2807,39.2499,39.2543,5500.0
2010-11-23 11:50:00,89.1,89.18,89.1,89.17,10100.0,39.2455,39.2807,39.2455,39.2763,10100.0
2010-11-23 12:00:00,89.14,89.22,89.09,89.21,21000.0,39.2631,39.2983,39.2411,39.2939,21000.0
2010-11-23 12:10:00,89.22,89.23,89.04,89.04,69600.0,39.2983,39.3027,39.219,39.219,69600.0
2010-11-23 12:20:00,89.04,89.09,88.98,88.99,44600.0,39.219,39.2411,39.1926,39.197,44600.0
2010-11-23 12:30:00,89.0,89.03,88.98,89.03,34400.0,39.2014,39.2146,39.1926,39.2146,34400.0
2010-11-23 12:40:00,89.02,89.03,88.96,88.98,20500.0,39.2102,39.2146,39.1838,39.1926,20500.0
2010-11-23 12:50:00,88.98,89.02,88.97,88.99,18700.0,39.1926,39.2102,39.1882,39.197,18700.0
2010-11-23 13:00:00,88.99,89.05,88.94,89.02,24300.0,39.197,39.2234,39.175,39.2102,24300.0
2010-11-23 13:10:00,89.0,89.0,88.92,88.96,14200.0,39.2014,39.2014,39.1662,39.1838,14200.0
2010-11-23 13:20:00,88.95,88.96,88.87,88.91,68700.0,39.1794,39.1838,39.1442,39.1618,68700.0
2010-11-23 13:30:00,88.92,88.99,88.86,88.86,15800.0,39.1662,39.197,39.1398,39.1398,15800.0
2010-11-23 13:40:00,88.88,88.88,88.76,88.8,75300.0,39.1486,39.1486,39.0957,39.1133,75300.0
2010-11-23 13:50:00,88.79,88.79,88.7,88.7,45900.0,39.1089,39.1089,39.0693,39.0693,45900.0
2010-11-23 14:00:00,88.72,88.74,88.67,88.67,47900.0,39.0781,39.0869,39.0561,39.0561,47900.0
2010-11-23 14:10:00,88.66,88.7,88.64,88.64,34400.0,39.0517,39.0693,39.0429,39.0429,34400.0
2010-11-23 14:20:00,88.65,88.65,88.6,88.62,48200.0,39.0473,39.0473,39.0252,39.034,48200.0
2010-11-23 14:30:00,88.61,88.7,88.59,88.66,40400.0,39.0296,39.0693,39.0208,39.0517,40400.0
2010-11-23 14:40:00,88.67,88.67,88.59,88.6,42100.0,39.0561,39.0561,39.0208,39.0252,42100.0
2010-11-23 14:50:00,88.61,88.61,88.55,88.58,34500.0,39.0296,39.0296,39.0032,39.0164,34500.0
2010-11-23 15:00:00,88.58,88.59,88.54,88.59,25200.0,39.0164,39.0208,38.9988,39.0208,25200.0
2010-11-23 15:10:00,88.59,88.61,88.54,88.57,37900.0,39.0208,39.0296,38.9988,39.012,37900.0
2010-11-23 15:20:00,88.58,88.63,88.56,88.6,32400.0,39.0164,39.0384,39.0076,39.0252,32400.0
2010-11-23 15:30:00,88.58,88.61,88.49,88.51,72800.0,39.0164,39.0296,38.9768,38.9856,72800.0
2010-11-23 15:40:00,88.5,88.56,88.44,88.46,189400.0,38.9812,39.0076,38.9548,38.9636,189400.0
2010-11-23 15:50:00,88.46,88.47,88.32,88.35,199800.0,38.9636,38.968,38.9019,38.9151,199800.0
2010-11-24 09:30:00,88.57,88.89,88.57,88.89,71300.0,39.012,39.153,39.012,39.153,71300.0
2010-11-24 09:40:00,88.89,88.93,88.81,88.84,15300.0,39.153,39.1706,39.1177,39.1309,15300.0
2010-11-24 09:50:00,88.83,88.9,88.8,88.89,10300.0,39.1265,39.1574,39.1133,39.153,10300.0
2010-11-24 10:00:00,88.88,88.88,88.81,88.85,8800.0,39.1486,39.1486,39.1177,39.1354,8800.0
2010-11-24 10:10:00,88.84,88.84,88.69,88.73,27700.0,39.1309,39.1309,39.0649,39.0825,27700.0
2010-11-24 10:20:00,88.74,88.92,88.74,88.9,14200.0,39.0869,39.1662,39.0869,39.1574,14200.0
2010-11-24 10:30:00,88.89,88.98,88.83,88.96,10300.0,39.153,39.1926,39.1265,39.1838,10300.0
2010-11-24 10:40:00,88.96,89.02,88.9,88.92,29600.0,39.1838,39.2102,39.1574,39.1662,29600.0
2010-11-24 10:50:00,88.88,88.9,88.81,88.81,8900.0,39.1486,39.1574,39.1177,39.1177,8900.0
2010-11-24 11:00:00,88.81,88.88,88.81,88.88,7000.0,39.1177,39.1486,39.1177,39.1486,7000.0
2010-11-24 11:10:00,88.88,88.91,88.86,88.9,21900.0,39.1486,39.1618,39.1398,39.1574,21900.0
2010-11-24 11:20:00,88.89,88.9,88.85,88.86,16000.0,39.153,39.1574,39.1354,39.1398,16000.0
2010-11-24 11:30:00,88.86,88.87,88.85,88.87,8300.0,39.1398,39.1442,39.1354,39.1442,8300.0
2010-11-24 11:40:00,88.86,88.9,88.81,88.84,27500.0,39.1398,39.1574,39.1177,39.1309,27500.0
2010-11-24 11:50:00,88.84,88.9,88.82,88.89,11800.0,39.1309,39.1574,39.1221,39.153,11800.0
2010-11-24 12:00:00,88.89,88.93,88.89,88.93,16200.0,39.153,39.1706,39.153,39.1706,16200.0
2010-11-24 12:10:00,88.92,88.94,88.92,88.94,8500.0,39.1662,39.175,39.1662,39.175,8500.0
2010-11-24 12:20:00,88.95,88.95,88.94,88.94,2700.0,39.1794,39.1794,39.175,39.175,2700.0
2010-11-24 12:30:00,88.95,88.96,88.94,88.96,17200.0,39.1794,39.1838,39.175,39.1838,17200.0
2010-11-24 12:40:00,88.96,88.96,88.89,88.9,17700.0,39.1838,39.1838,39.153,39.1574,17700.0
2010-11-24 12:50:00,88.9,88.92,88.89,88.92,6300.0,39.1574,39.1662,39.153,39.1662,6300.0
2010-11-24 13:00:00,88.92,88.93,88.89,88.93,6800.0,39.1662,39.1706,39.153,39.1706,6800.0
2010-11-24 13:10:00,88.91,88.93,88.91,88.92,4200.0,39.1618,39.1706,39.1618,39.1662,4200.0
2010-11-24 13:20:00,88.92,88.96,88.91,88.94,20100.0,39.1662,39.1838,39.1618,39.175,20100.0
2010-11-24 13:30:00,88.95,88.95,88.91,88.94,4400.0,39.1794,39.1794,39.1618,39.175,4400.0
2010-11-24 13:40:00,88.91,88.92,88.89,88.9,7300.0,39.1618,39.1662,39.153,39.1574,7300.0
2010-11-24 13:50:00,88.89,88.92,88.89,88.89,6200.0,39.153,39.1662,39.153,39.153,6200.0
2010-11-24 14:00:00,88.9,88.9,88.88,88.89,8600.0,39.1574,39.1574,39.1486,39.153,8600.0
2010-11-24 14:10:00,88.88,88.89,88.87,88.87,7000.0,39.1486,39.153,39.1442,39.1442,7000.0
2010-11-24 14:20:00,88.88,88.88,88.77,88.8,79500.0,39.1486,39.1486,39.1001,39.1133,79500.0
2010-11-24 14:30:00,88.8,88.84,88.79,88.84,9400.0,39.1133,39.1309,39.1089,39.1309,9400.0
2010-11-24 14:40:00,88.84,88.88,88.84,88.85,3800.0,39.1309,39.1486,39.1309,39.1354,3800.0
2010-11-24 14:50:00,88.85,88.87,88.85,88.87,3200.0,39.1354,39.1442,39.1354,39.1442,3200.0
2010-11-24 15:00:00,88.87,88.89,88.87,88.89,3200.0,39.1442,39.153,39.1442,39.153,3200.0
2010-11-24 15:10:00,88.88,88.88,88.85,88.85,4100.0,39.1486,39.1486,39.1354,39.1354,4100.0
2010-11-24 15:20:00,88.85,88.87,88.82,88.82,11900.0,39.1354,39.1442,39.1221,39.1221,11900.0
2010-11-24 15:30:00,88.82,88.88,88.82,88.88,24500.0,39.1221,39.1486,39.1221,39.1486,24500.0
2010-11-24 15:40:00,88.88,88.88,88.79,88.82,31800.0,39.1486,39.1486,39.1089,39.1221,31800.0
2010-11-24 15:50:00,88.86,88.97,88.82,88.88,47300.0,39.1398,39.1882,39.1221,39.1486,47300.0
2010-11-26 09:30:00,88.77,88.86,88.65,88.82,27200.0,39.1001,39.1398,39.0473,39.1221,27200.0
2010-11-26 09:40:00,88.81,88.85,88.8,88.84,5900.0,39.1177,39.1354,39.1133,39.1309,5900.0
2010-11-26 09:50:00,88.83,88.86,88.79,88.79,8400.0,39.1265,39.1398,39.1089,39.1089,8400.0
2010-11-26 10:00:00,88.79,88.79,88.73,88.74,5500.0,39.1089,39.1089,39.0825,39.0869,5500.0
2010-11-26 10:10:00,88.73,88.79,88.73,88.77,10200.0,39.0825,39.1089,39.0825,39.1001,10200.0
2010-11-26 10:20:00,88.77,88.79,88.74,88.74,7200.0,39.1001,39.1089,39.0869,39.0869,7200.0
2010-11-26 10:30:00,88.74,88.75,88.71,88.73,4800.0,39.0869,39.0913,39.0737,39.0825,4800.0
2010-11-26 10:40:00,88.72,88.77,88.72,88.74,5700.0,39.0781,39.1001,39.0781,39.0869,5700.0
2010-11-26 10:50:00,88.74,88.74,88.7,88.72,10200.0,39.0869,39.0869,39.0693,39.0781,10200.0
2010-11-26 11:00:00,88.72,88.77,88.72,88.77,8100.0,39.0781,39.1001,39.0781,39.1001,8100.0
2010-11-26 11:10:00,88.77,88.78,88.71,88.78,15900.0,39.1001,39.1045,39.0737,39.1045,15900.0
2010-11-26 11:20:00,88.77,88.79,88.75,88.76,6100.0,39.1001,39.1089,39.0913,39.0957,6100.0
2010-11-26 11:30:00,88.75,88.78,88.74,88.77,10400.0,39.0913,39.1045,39.0869,39.1001,10400.0
2010-11-26 11:40:00,88.77,88.78,88.72,88.78,7700.0,39.1001,39.1045,39.0781,39.1045,7700.0
2010-11-26 11:50:00,88.77,88.8,88.77,88.79,6100.0,39.1001,39.1133,39.1001,39.1089,6100.0
2010-11-26 12:00:00,88.8,88.8,88.76,88.79,11200.0,39.1133,39.1133,39.0957,39.1089,11200.0
2010-11-26 12:10:00,88.8,88.82,88.78,88.8,13700.0,39.1133,39.1221,39.1045,39.1133,13700.0
2010-11-26 12:20:00,88.81,88.87,88.8,88.84,10900.0,39.1177,39.1442,39.1133,39.1309,10900.0
2010-11-26 12:30:00,88.84,88.85,88.76,88.78,8500.0,39.1309,39.1354,39.0957,39.1045,8500.0
2010-11-26 12:40:00,88.79,88.86,88.77,88.79,10200.0,39.1089,39.1398,39.1001,39.1089,10200.0
2010-11-26 12:50:00,88.79,88.83,88.54,88.56,61400.0,39.1089,39.1265,38.9988,39.0076,61400.0
2010-11-29 09:30:00,88.51,88.7,88.51,88.63,38400.0,38.9856,39.0693,38.9856,39.0384,38400.0
2010-11-29 09:40:00,88.69,88.73,88.67,88.71,7400.0,39.0649,39.0825,39.0561,39.0737,7400.0
2010-11-29 09:50:00,88.69,88.71,88.56,88.62,13400.0,39.0649,39.0737,39.0076,39.034,13400.0
2010-11-29 10:00:00,88.62,88.62,88.54,88.57,7300.0,39.034,39.034,38.9988,39.012,7300.0
2010-11-29 10:10:00,88.59,88.6,88.57,88.6,5200.0,39.0208,39.0252,39.012,39.0252,5200.0
2010-11-29 10:20:00,88.6,88.61,88.49,88.5,17500.0,39.0252,39.0296,38.9768,38.9812,17500.0
2010-11-29 10:30:00,88.48,88.68,88.48,88.66,28700.0,38.9724,39.0605,38.9724,39.0517,28700.0
2010-11-29 10:40:00,88.68,88.7,88.63,88.64,18900.0,39.0605,39.0693,39.0384,39.0429,18900.0
2010-11-29 10:50:00,88.65,88.7,88.57,88.58,19900.0,39.0473,39.0693,39.012,39.0164,19900.0
2010-11-29 11:00:00,88.6,88.66,88.59,88.61,16100.0,39.0252,39.0517,39.0208,39.0296,16100.0
2010-11-29 11:10:00,88.61,88.68,88.61,88.64,40000.0,39.0296,39.0605,39.0296,39.0429,40000.0
2010-11-29 11:20:00,88.65,88.69,88.62,88.69,17500.0,39.0473,39.0649,39.034,39.0649,17500.0
2010-11-29 11:30:00,88.69,88.72,88.64,88.67,5000.0,39.0649,39.0781,39.0429,39.0561,5000.0
2010-11-29 11:40:00,88.65,88.66,88.56,88.6,3400.0,39.0473,39.0517,39.0076,39.0252,3400.0
2010-11-29 11:50:00,88.62,88.63,88.58,88.62,5100.0,39.034,39.0384,39.0164,39.034,5100.0
2010-11-29 12:00:00,88.61,88.65,88.5,88.65,9700.0,39.0296,39.0473,38.9812,39.0473,9700.0
2010-11-29 12:10:00,88.66,88.66,88.56,88.59,20000.0,39.0517,39.0517,39.0076,39.0208,20000.0
2010-11-29 12:20:00,88.58,88.61,88.56,88.6,4800.0,39.0164,39.0296,39.0076,39.0252,4800.0
2010-11-29 12:30:00,88.61,88.64,88.61,88.62,3600.0,39.0296,39.0429,39.0296,39.034,3600.0
2010-11-29 12:40:00,88.63,88.66,88.62,88.63,2900.0,39.0384,39.0517,39.034,39.0384,2900.0
2010-11-29 12:50:00,88.65,88.65,88.59,88.62,5000.0,39.0473,39.0473,39.0208,39.034,5000.0
2010-11-29 13:00:00,88.62,88.63,88.6,88.6,2800.0,39.034,39.0384,39.0252,39.0252,2800.0
2010-11-29 13:10:00,88.6,88.6,88.59,88.59,2400.0,39.0252,39.0252,39.0208,39.0208,2400.0
2010-11-29 13:20:00,88.59,88.62,88.58,88.62,4300.0,39.0208,39.034,39.0164,39.034,4300.0
2010-11-29 13:30:00,88.59,88.64,88.59,88.63,8200.0,39.0208,39.0429,39.0208,39.0384,8200.0
2010-11-29 13:40:00,88.65,88.72,88.64,88.68,15100.0,39.0473,39.0781,39.0429,39.0605,15100.0
2010-11-29 13:50:00,88.68,88.71,88.68,88.7,4300.0,39.0605,39.0737,39.0605,39.0693,4300.0
2010-11-29 14:00:00,88.7,88.71,88.69,88.71,6500.0,39.0693,39.0737,39.0649,39.0737,6500.0
2010-11-29 14:10:00,88.71,88.72,88.7,88.71,16500.0,39.0737,39.0781,39.0693,39.0737,16500.0
2010-11-29 14:20:00,88.71,88.75,88.71,88.74,9400.0,39.0737,39.0913,39.0737,39.0869,9400.0
2010-11-29 14:30:00,88.74,88.78,88.73,88.77,23600.0,39.0869,39.1045,39.0825,39.1001,23600.0
2010-11-29 14:40:00,88.77,88.8,88.76,88.78,12300.0,39.1001,39.1133,39.0957,39.1045,12300.0
2010-11-29 14:50:00,88.79,88.81,88.77,88.81,5700.0,39.1089,39.1177,39.1001,39.1177,5700.0
2010-11-29 15:00:00,88.81,88.86,88.79,88.86,17600.0,39.1177,39.1398,39.1089,39.1398,17600.0
2010-11-29 15:10:00,88.84,89.02,88.84,88.98,22700.0,39.1309,39.2102,39.1309,39.1926,22700.0
2010-11-29 15:20:00,88.98,89.0,88.89,88.93,16000.0,39.1926,39.2014,39.153,39.1706,16000.0
2010-11-29 15:30:00,88.94,88.99,88.94,88.99,9600.0,39.175,39.197,39.175,39.197,9600.0
2010-11-29 15:40:00,88.98,88.98,88.88,88.9,31200.0,39.1926,39.1926,39.1486,39.1574,31200.0
2010-11-29 15:50:00,88.89,88.97,88.78,88.82,47200.0,39.153,39.1882,39.1045,39.1221,47200.0
2010-11-30 09:30:00,88.59,88.59,88.45,88.45,28100.0,39.0208,39.0208,38.9592,38.9592,28100.0
2010-11-30 09:40:00,88.43,88.49,88.43,88.49,10300.0,38.9504,38.9768,38.9504,38.9768,10300.0
2010-11-30 09:50:00,88.49,88.5,88.42,88.45,239600.0,38.9768,38.9812,38.946,38.9592,239600.0
2010-11-30 10:00:00,88.46,88.47,88.42,88.43,20200.0,38.9636,38.968,38.946,38.9504,20200.0
2010-11-30 10:10:00,88.42,88.45,88.42,88.42,15400.0,38.946,38.9592,38.946,38.946,15400.0
2010-11-30 10:20:00,88.42,88.58,88.42,88.57,65900.0,38.946,39.0164,38.946,39.012,65900.0
2010-11-30 10:30:00,88.56,88.57,88.51,88.53,19800.0,39.0076,39.012,38.9856,38.9944,19800.0
2010-11-30 10:40:00,88.54,88.57,88.52,88.54,6400.0,38.9988,39.012,38.99,38.9988,6400.0
2010-11-30 10:50:00,88.54,88.56,88.49,88.54,10900.0,38.9988,39.0076,38.9768,38.9988,10900.0
2010-11-30 11:00:00,88.57,88.58,88.55,88.57,5200.0,39.012,39.0164,39.0032,39.012,5200.0
2010-11-30 11:10:00,88.56,88.59,88.53,88.57,15000.0,39.0076,39.0208,38.9944,39.012,15000.0
2010-11-30 11:20:00,88.58,88.6,88.57,88.58,2000.0,39.0164,39.0252,39.012,39.0164,2000.0
2010-11-30 11:30:00,88.58,88.59,88.56,88.59,3500.0,39.0164,39.0208,39.0076,39.0208,3500.0
2010-11-30 11:40:00,88.58,88.6,88.57,88.59,3200.0,39.0164,39.0252,39.012,39.0208,3200.0
2010-11-30 11:50:00,88.58,88.65,88.58,88.64,6700.0,39.0164,39.0473,39.0164,39.0429,6700.0
2010-11-30 12:00:00,88.64,88.66,88.61,88.61,4000.0,39.0429,39.0517,39.0296,39.0296,4000.0
2010-11-30 12:10:00,88.63,88.67,88.58,88.58,13200.0,39.0384,39.0561,39.0164,39.0164,13200.0
2010-11-30 12:20:00,88.57,88.61,88.57,88.61,2900.0,39.012,39.0296,39.012,39.0296,2900.0
2010-11-30 12:30:00,88.64,88.68,88.6,88.61,5800.0,39.0429,39.0605,39.0252,39.0296,5800.0
2010-11-30 12:40:00,88.63,88.67,88.6,88.66,3900.0,39.0384,39.0561,39.0252,39.0517,3900.0
2010-11-30 12:50:00,88.63,88.67,88.63,88.67,2600.0,39.0384,39.0561,39.0384,39.0561,2600.0
2010-11-30 13:00:00,88.67,88.77,88.65,88.74,16200.0,39.0561,39.1001,39.0473,39.0869,16200.0
2010-11-30 13:10:00,88.74,88.75,88.71,88.71,2700.0,39.0869,39.0913,39.0737,39.0737,2700.0
2010-11-30 13:20:00,88.73,88.78,88.69,88.72,13100.0,39.0825,39.1045,39.0649,39.0781,13100.0
2010-11-30 13:30:00,88.76,88.79,88.76,88.78,4000.0,39.0957,39.1089,39.0957,39.1045,4000.0
2010-11-30 13:40:00,88.79,88.79,88.74,88.74,4100.0,39.1089,39.1089,39.0869,39.0869,4100.0
2010-11-30 13:50:00,88.78,88.79,88.73,88.74,7500.0,39.1045,39.1089,39.0825,39.0869,7500.0
2010-11-30 14:00:00,88.75,88.83,88.74,88.82,33000.0,39.0913,39.1265,39.0869,39.1221,33000.0
2010-11-30 14:10:00,88.8,88.82,88.79,88.79,15900.0,39.1133,39.1221,39.1089,39.1089,15900.0
2010-11-30 14:20:00,88.79,88.82,88.72,88.72,11800.0,39.1089,39.1221,39.0781,39.0781,11800.0
2010-11-30 14:30:00,88.71,88.77,88.68,88.75,3900.0,39.0737,39.1001,39.0605,39.0913,3900.0
2010-11-30 14:40:00,88.73,88.84,88.73,88.83,42600.0,39.0825,39.1309,39.0825,39.1265,42600.0
2010-11-30 14:50:00,88.83,88.87,88.79,88.8,21200.0,39.1265,39.1442,39.1089,39.1133,21200.0
2010-11-30 15:00:00,88.8,88.87,88.79,88.8,22800.0,39.1133,39.1442,39.1089,39.1133,22800.0
2010-11-30 15:10:00,88.79,88.89,88.78,88.86,46600.0,39.1089,39.153,39.1045,39.1398,46600.0
2010-11-30 15:20:00,88.85,88.95,88.85,88.92,66800.0,39.1354,39.1794,39.1354,39.1662,66800.0
2010-11-30 15:30:00,88.93,89.07,88.92,89.07,154500.0,39.1706,39.2323,39.1662,39.2323,154500.0
2010-11-30 15:40:00,89.07,89.07,88.99,89.01,93900.0,39.2323,39.2323,39.197,39.2058,93900.0
2010-11-30 15:50:00,89.0,89.12,88.97,88.97,131900.0,39.2014,39.2543,39.1882,39.1882,131900.0
2010-12-01 09:30:00,88.98,88.98,88.79,88.9,42800.0,39.451,39.451,39.3667,39.4155,42800.0
2010-12-01 09:40:00,88.92,88.94,88.88,88.91,41000.0,39.4244,39.4332,39.4066,39.4199,41000.0
2010-12-01 09:50:00,88.91,88.97,88.9,88.96,40000.0,39.4199,39.4465,39.4155,39.4421,40000.0
2010-12-01 10:00:00,88.97,89.04,88.96,89.02,25200.0,39.4465,39.4776,39.4421,39.4687,25200.0
2010-12-01 10:10:00,89.02,89.03,88.96,89.03,53000.0,39.4687,39.4731,39.4421,39.4731,53000.0
2010-12-01 10:20:00,89.03,89.08,89.0,89.05,21300.0,39.4731,39.4953,39.4598,39.482,21300.0
2010-12-01 10:30:00,89.04,89.07,88.98,89.02,15100.0,39.4776,39.4909,39.451,39.4687,15100.0
2010-12-01 10:40:00,89.03,89.05,89.0,89.04,3800.0,39.4731,39.482,39.4598,39.4776,3800.0
2010-12-01 10:50:00,89.02,89.04,89.01,89.04,8400.0,39.4687,39.4776,39.4643,39.4776,8400.0
2010-12-01 11:00:00,89.03,89.04,88.92,88.92,71800.0,39.4731,39.4776,39.4244,39.4244,71800.0
2010-12-01 11:10:00,88.92,88.94,88.91,88.91,24600.0,39.4244,39.4332,39.4199,39.4199,24600.0
2010-12-01 11:20:00,88.92,88.95,88.9,88.92,26900.0,39.4244,39.4377,39.4155,39.4244,26900.0
2010-12-01 11:30:00,88.92,88.96,88.92,88.96,6900.0,39.4244,39.4421,39.4244,39.4421,6900.0
2010-12-01 11:40:00,88.97,88.99,88.93,88.97,6300.0,39.4465,39.4554,39.4288,39.4465,6300.0
2010-12-01 11:50:00,88.96,89.03,88.95,89.0,35200.0,39.4421,39.4731,39.4377,39.4598,35200.0
2010-12-01 12:00:00,89.01,89.05,88.99,89.04,21300.0,39.4643,39.482,39.4554,39.4776,21300.0
2010-12-01 12:10:00,89.04,89.04,89.0,89.03,3600.0,39.4776,39.4776,39.4598,39.4731,3600.0
2010-12-01 12:20:00,89.01,89.03,89.01,89.03,11100.0,39.4643,39.4731,39.4643,39.4731,11100.0
2010-12-01 12:30:00,89.03,89.06,89.02,89.04,9200.0,39.4731,39.4864,39.4687,39.4776,9200.0
2010-12-01 12:40:00,89.06,89.07,89.01,89.05,18300.0,39.4864,39.4909,39.4643,39.482,18300.0
2010-12-01 12:50:00,89.05,89.07,89.04,89.06,22300.0,39.482,39.4909,39.4776,39.4864,22300.0
2010-12-01 13:00:00,89.06,89.07,89.02,89.07,29300.0,39.4864,39.4909,39.4687,39.4909,29300.0
2010-12-01 13:10:00,89.07,89.1,89.01,89.04,49800.0,39.4909,39.5042,39.4643,39.4776,49800.0
2010-12-01 13:20:00,89.05,89.06,89.03,89.05,12500.0,39.482,39.4864,39.4731,39.482,12500.0
2010-12-01 13:30:00,89.05,89.08,88.99,89.08,26900.0,39.482,39.4953,39.4554,39.4953,26900.0
2010-12-01 13:40:00,89.08,89.09,89.05,89.07,32400.0,39.4953,39.4997,39.482,39.4909,32400.0
2010-12-01 13:50:00,89.08,89.13,89.07,89.11,20500.0,39.4953,39.5175,39.4909,39.5086,20500.0
2010-12-01 14:00:00,89.09,89.14,89.08,89.13,17800.0,39.4997,39.5219,39.4953,39.5175,17800.0
2010-12-01 14:10:00,89.13,89.17,89.04,89.15,29300.0,39.5175,39.5352,39.4776,39.5263,29300.0
2010-12-01 14:20:00,89.14,89.18,89.13,89.16,14200.0,39.5219,39.5396,39.5175,39.5308,14200.0
2010-12-01 14:30:00,89.18,89.2,89.14,89.19,14200.0,39.5396,39.5485,39.5219,39.5441,14200.0
2010-12-01 14:40:00,89.18,89.19,89.1,89.12,17000.0,39.5396,39.5441,39.5042,39.513,17000.0
2010-12-01 14:50:00,89.11,89.18,89.11,89.15,19600.0,39.5086,39.5396,39.5086,39.5263,19600.0
2010-12-01 15:00:00,89.17,89.17,89.1,89.15,26400.0,39.5352,39.5352,39.5042,39.5263,26400.0
2010-12-01 15:10:00,89.16,89.17,89.14,89.15,37500.0,39.5308,39.5352,39.5219,39.5263,37500.0
2010-12-01 15:20:00,89.15,89.16,89.14,89.16,25900.0,39.5263,39.5308,39.5219,39.5308,25900.0
2010-12-01 15:30:00,89.17,89.19,89.16,89.19,59400.0,39.5352,39.5441,39.5308,39.5441,59400.0
2010-12-01 15:40:00,89.19,89.22,89.19,89.21,96900.0,39.5441,39.5574,39.5441,39.5529,96900.0
2010-12-01 15:50:00,89.21,89.25,89.2,89.22,160700.0,39.5529,39.5707,39.5485,39.5574,160700.0
2010-12-02 09:30:00,89.26,89.26,89.0,89.08,36700.0,39.5751,39.5751,39.4598,39.4953,36700.0
2010-12-02 09:40:00,89.06,89.15,89.05,89.13,30300.0,39.4864,39.5263,39.482,39.5175,30300.0
2010-12-02 09:50:00,89.14,89.14,89.1,89.14,6000.0,39.5219,39.5219,39.5042,39.5219,6000.0
2010-12-02 10:00:00,89.15,89.23,89.15,89.22,54300.0,39.5263,39.5618,39.5263,39.5574,54300.0
2010-12-02 10:10:00,89.22,89.24,89.2,89.2,17100.0,39.5574,39.5662,39.5485,39.5485,17100.0
2010-12-02 10:20:00,89.21,89.22,89.13,89.2,38900.0,39.5529,39.5574,39.5175,39.5485,38900.0
2010-12-02 10:30:00,89.2,89.21,89.19,89.21,23500.0,39.5485,39.5529,39.5441,39.5529,23500.0
2010-12-02 10:40:00,89.21,89.21,89.19,89.21,7800.0,39.5529,39.5529,39.5441,39.5529,7800.0
2010-12-02 10:50:00,89.19,89.2,89.13,89.17,27800.0,39.5441,39.5485,39.5175,39.5352,27800.0
2010-12-02 11:00:00,89.18,89.2,89.17,89.18,11100.0,39.5396,39.5485,39.5352,39.5396,11100.0
2010-12-02 11:10:00,89.18,89.21,89.16,89.2,21400.0,39.5396,39.5529,39.5308,39.5485,21400.0
2010-12-02 11:20:00,89.2,89.24,89.18,89.2,30500.0,39.5485,39.5662,39.5396,39.5485,30500.0
2010-12-02 11:30:00,89.22,89.23,89.18,89.22,13000.0,39.5574,39.5618,39.5396,39.5574,13000.0
2010-12-02 11:40:00,89.22,89.25,89.21,89.25,8500.0,39.5574,39.5707,39.5529,39.5707,8500.0
2010-12-02 11:50:00,89.24,89.27,89.24,89.26,8600.0,39.5662,39.5795,39.5662,39.5751,8600.0
2010-12-02 12:00:00,89.27,89.27,89.2,89.22,15100.0,39.5795,39.5795,39.5485,39.5574,15100.0
2010-12-02 12:10:00,89.24,89.25,89.23,89.25,2700.0,39.5662,39.5707,39.5618,39.5707,2700.0
2010-12-02 12:20:00,89.25,89.25,89.24,89.24,6000.0,39.5707,39.5707,39.5662,39.5662,6000.0
2010-12-02 12:30:00,89.25,89.25,89.2,89.2,12900.0,39.5707,39.5707,39.5485,39.5485,12900.0
2010-12-02 12:40:00,89.21,89.22,89.2,89.21,8900.0,39.5529,39.5574,39.5485,39.5529,8900.0
2010-12-02 12:50:00,89.22,89.24,89.21,89.22,22200.0,39.5574,39.5662,39.5529,39.5574,22200.0
2010-12-02 13:00:00,89.22,89.23,89.2,89.22,17200.0,39.5574,39.5618,39.5485,39.5574,17200.0
2010-12-02 13:10:00,89.23,89.23,89.19,89.2,8700.0,39.5618,39.5618,39.5441,39.5485,8700.0
2010-12-02 13:20:00,89.19,89.21,89.18,89.2,9100.0,39.5441,39.5529,39.5396,39.5485,9100.0
2010-12-02 13:30:00,89.19,89.19,89.14,89.17,13500.0,39.5441,39.5441,39.5219,39.5352,13500.0
2010-12-02 13:40:00,89.16,89.17,89.14,89.15,3900.0,39.5308,39.5352,39.5219,39.5263,3900.0
2010-12-02 13:50:00,89.15,89.18,89.14,89.15,12100.0,39.5263,39.5396,39.5219,39.5263,12100.0
2010-12-02 14:00:00,89.14,89.19,89.13,89.19,13900.0,39.5219,39.5441,39.5175,39.5441,13900.0
2010-12-02 14:10:00,89.19,89.19,89.15,89.17,13100.0,39.5441,39.5441,39.5263,39.5352,13100.0
2010-12-02 14:20:00,89.17,89.24,89.17,89.21,14600.0,39.5352,39.5662,39.5352,39.5529,14600.0
2010-12-02 14:30:00,89.21,89.22,89.21,89.22,4900.0,39.5529,39.5574,39.5529,39.5574,4900.0
2010-12-02 14:40:00,89.21,89.25,89.21,89.25,15600.0,39.5529,39.5707,39.5529,39.5707,15600.0
2010-12-02 14:50:00,89.23,89.29,89.21,89.22,21500.0,39.5618,39.5884,39.5529,39.5574,21500.0
2010-12-02 15:00:00,89.21,89.27,89.21,89.26,15700.0,39.5529,39.5795,39.5529,39.5751,15700.0
2010-12-02 15:10:00,89.25,89.28,89.22,89.25,26300.0,39.5707,39.584,39.5574,39.5707,26300.0
2010-12-02 15:20:00,89.24,89.25,89.22,89.22,23900.0,39.5662,39.5707,39.5574,39.5574,23900.0
2010-12-02 15:30:00,89.22,89.32,89.22,89.31,21800.0,39.5574,39.6017,39.5574,39.5973,21800.0
2010-12-02 15:40:00,89.31,89.32,89.27,89.31,47400.0,39.5973,39.6017,39.5795,39.5973,47400.0
2010-12-02 15:50:00,89.31,89.32,89.22,89.25,54400.0,39.5973,39.6017,39.5574,39.5707,54400.0
2010-12-03 09:30:00,89.15,89.3,89.15,89.3,100000.0,39.5263,39.5928,39.5263,39.5928,100000.0
2010-12-03 09:40:00,89.31,89.38,89.3,89.36,277500.0,39.5973,39.6283,39.5928,39.6194,277500.0
2010-12-03 09:50:00,89.36,89.42,89.36,89.41,28800.0,39.6194,39.646,39.6194,39.6416,28800.0
2010-12-03 10:00:00,89.43,89.45,89.39,89.39,13700.0,39.6505,39.6593,39.6327,39.6327,13700.0
2010-12-03 10:10:00,89.39,89.41,89.36,89.41,24000.0,39.6327,39.6416,39.6194,39.6416,24000.0
2010-12-03 10:20:00,89.41,89.41,89.34,89.36,9300.0,39.6416,39.6416,39.6106,39.6194,9300.0
2010-12-03 10:30:00,89.36,89.36,89.33,89.36,19700.0,39.6194,39.6194,39.6061,39.6194,19700.0
2010-12-03 10:40:00,89.37,89.41,89.36,89.37,7100.0,39.6239,39.6416,39.6194,39.6239,7100.0
2010-12-03 10:50:00,89.37,89.39,89.35,89.38,13800.0,39.6239,39.6327,39.615,39.6283,13800.0
2010-12-03 11:00:00,89.38,89.38,89.34,89.35,11400.0,39.6283,39.6283,39.6106,39.615,11400.0
2010-12-03 11:10:00,89.34,89.35,89.31,89.31,9400.0,39.6106,39.615,39.5973,39.5973,9400.0
2010-12-03 11:20:00,89.31,89.34,89.29,89.3,13100.0,39.5973,39.6106,39.5884,39.5928,13100.0
2010-12-03 11:30:00,89.3,89.32,89.25,89.3,10900.0,39.5928,39.6017,39.5707,39.5928,10900.0
2010-12-03 11:40:00,89.28,89.3,89.26,89.27,4400.0,39.584,39.5928,39.5751,39.5795,4400.0
2010-12-03 11:50:00,89.28,89.28,89.25,89.27,12500.0,39.584,39.584,39.5707,39.5795,12500.0
2010-12-03 12:00:00,89.27,89.29,89.26,89.26,9100.0,39.5795,39.5884,39.5751,39.5751,9100.0
2010-12-03 12:10:00,89.27,89.3,89.25,89.27,12800.0,39.5795,39.5928,39.5707,39.5795,12800.0
2010-12-03 12:20:00,89.28,89.35,89.17,89.32,68200.0,39.584,39.615,39.5352,39.6017,68200.0
2010-12-03 12:30:00,89.3,89.31,89.27,89.27,7700.0,39.5928,39.5973,39.5795,39.5795,7700.0
2010-12-03 12:40:00,89.28,89.3,89.27,89.29,10300.0,39.584,39.5928,39.5795,39.5884,10300.0
2010-12-03 12:50:00,89.29,89.3,89.28,89.3,11200.0,39.5884,39.5928,39.584,39.5928,11200.0
2010-12-03 13:00:00,89.29,89.42,89.29,89.41,14500.0,39.5884,39.646,39.5884,39.6416,14500.0
2010-12-03 13:10:00,89.41,89.43,89.31,89.31,11400.0,39.6416,39.6505,39.5973,39.5973,11400.0
2010-12-03 13:20:00,89.31,89.34,89.2,89.33,47600.0,39.5973,39.6106,39.5485,39.6061,47600.0
2010-12-03 13:30:00,89.34,89.37,89.31,89.31,4200.0,39.6106,39.6239,39.5973,39.5973,4200.0
2010-12-03 13:40:00,89.31,89.32,89.3,89.31,10100.0,39.5973,39.6017,39.5928,39.5973,10100.0
2010-12-03 13:50:00,89.31,89.35,89.3,89.33,23900.0,39.5973,39.615,39.5928,39.6061,23900.0
2010-12-03 14:00:00,89.33,89.34,89.33,89.34,23300.0,39.6061,39.6106,39.6061,39.6106,23300.0
2010-12-03 14:10:00,89.33,89.35,89.33,89.34,16900.0,39.6061,39.615,39.6061,39.6106,16900.0
2010-12-03 14:20:00,89.34,89.41,89.33,89.33,37100.0,39.6106,39.6416,39.6061,39.6061,37100.0
2010-12-03 14:30:00,89.35,89.37,89.34,89.36,29300.0,39.615,39.6239,39.6106,39.6194,29300.0
2010-12-03 14:40:00,89.36,89.37,89.32,89.32,15000.0,39.6194,39.6239,39.6017,39.6017,15000.0
2010-12-03 14:50:00,89.33,89.36,89.31,89.33,21000.0,39.6061,39.6194,39.5973,39.6061,21000.0
2010-12-03 15:00:00,89.33,89.35,89.33,89.33,13300.0,39.6061,39.615,39.6061,39.6061,13300.0
2010-12-03 15:10:00,89.34,89.34,89.29,89.29,23800.0,39.6106,39.6106,39.5884,39.5884,23800.0
2010-12-03 15:20:00,89.3,89.35,89.29,89.35,17000.0,39.5928,39.615,39.5884,39.615,17000.0
2010-12-03 15:30:00,89.35,89.35,89.22,89.33,186200.0,39.615,39.615,39.5574,39.6061,186200.0
2010-12-03 15:40:00,89.33,89.39,89.31,89.36,66600.0,39.6061,39.6327,39.5973,39.6194,66600.0
2010-12-03 15:50:00,89.36,89.43,89.3,89.33,103700.0,39.6194,39.6505,39.5928,39.6061,103700.0
2010-12-06 09:30:00,89.42,89.42,89.27,89.32,15800.0,39.646,39.646,39.5795,39.6017,15800.0
2010-12-06 09:40:00,89.34,89.37,89.33,89.33,15500.0,39.6106,39.6239,39.6061,39.6061,15500.0
2010-12-06 09:50:00,89.33,89.35,89.27,89.29,12800.0,39.6061,39.615,39.5795,39.5884,12800.0
2010-12-06 10:00:00,89.29,89.35,89.28,89.35,13500.0,39.5884,39.615,39.584,39.615,13500.0
2010-12-06 10:10:00,89.35,89.38,89.34,89.36,19300.0,39.615,39.6283,39.6106,39.6194,19300.0
2010-12-06 10:20:00,89.38,89.38,89.37,89.38,9800.0,39.6283,39.6283,39.6239,39.6283,9800.0
2010-12-06 10:30:00,89.38,89.39,89.34,89.38,7800.0,39.6283,39.6327,39.6106,39.6283,7800.0
2010-12-06 10:40:00,89.37,89.38,89.3,89.34,21400.0,39.6239,39.6283,39.5928,39.6106,21400.0
2010-12-06 10:50:00,89.34,89.34,89.32,89.33,4500.0,39.6106,39.6106,39.6017,39.6061,4500.0
2010-12-06 11:00:00,89.33,89.33,89.29,89.3,8800.0,39.6061,39.6061,39.5884,39.5928,8800.0
2010-12-06 11:10:00,89.3,89.3,89.28,89.29,11800.0,39.5928,39.5928,39.584,39.5884,11800.0
2010-12-06 11:20:00,89.3,89.33,89.29,89.31,15500.0,39.5928,39.6061,39.5884,39.5973,15500.0
2010-12-06 11:30:00,89.32,89.35,89.31,89.32,9400.0,39.6017,39.615,39.5973,39.6017,9400.0
2010-12-06 11:40:00,89.32,89.36,89.32,89.34,8900.0,39.6017,39.6194,39.6017,39.6106,8900.0
2010-12-06 11:50:00,89.33,89.34,89.31,89.33,7900.0,39.6061,39.6106,39.5973,39.6061,7900.0
2010-12-06 12:00:00,89.32,89.33,89.32,89.33,4100.0,39.6017,39.6061,39.6017,39.6061,4100.0
2010-12-06 12:10:00,89.33,89.38,89.32,89.36,18600.0,39.6061,39.6283,39.6017,39.6194,18600.0
2010-12-06 12:20:00,89.36,89.37,89.34,89.34,31100.0,39.6194,39.6239,39.6106,39.6106,31100.0
2010-12-06 12:30:00,89.34,89.34,89.27,89.29,50600.0,39.6106,39.6106,39.5795,39.5884,50600.0
2010-12-06 12:40:00,89.29,89.29,89.27,89.27,22800.0,39.5884,39.5884,39.5795,39.5795,22800.0
2010-12-06 12:50:00,89.28,89.29,89.28,89.28,8800.0,39.584,39.5884,39.584,39.584,8800.0
2010-12-06 13:00:00,89.29,89.31,89.23,89.24,27900.0,39.5884,39.5973,39.5618,39.5662,27900.0
2010-12-06 13:10:00,89.25,89.28,89.24,89.24,13100.0,39.5707,39.584,39.5662,39.5662,13100.0
2010-12-06 13:20:00,89.25,89.33,89.24,89.24,10100.0,39.5707,39.6061,39.5662,39.5662,10100.0
2010-12-06 13:30:00,89.27,89.31,89.27,89.28,37200.0,39.5795,39.5973,39.5795,39.584,37200.0
2010-12-06 13:40:00,89.26,89.33,89.26,89.32,11700.0,39.5751,39.6061,39.5751,39.6017,11700.0
2010-12-06 13:50:00,89.33,89.35,89.31,89.33,7700.0,39.6061,39.615,39.5973,39.6061,7700.0
2010-12-06 14:00:00,89.34,89.37,89.32,89.37,12700.0,39.6106,39.6239,39.6017,39.6239,12700.0
2010-12-06 14:10:00,89.38,89.38,89.35,89.38,16400.0,39.6283,39.6283,39.615,39.6283,16400.0
2010-12-06 14:20:00,89.38,89.39,89.31,89.31,13700.0,39.6283,39.6327,39.5973,39.5973,13700.0
2010-12-06 14:30:00,89.34,89.35,89.32,89.34,10300.0,39.6106,39.615,39.6017,39.6106,10300.0
2010-12-06 14:40:00,89.34,89.35,89.32,89.33,11300.0,39.6106,39.615,39.6017,39.6061,11300.0
2010-12-06 14:50:00,89.34,89.35,89.33,89.34,9900.0,39.6106,39.615,39.6061,39.6106,9900.0
2010-12-06 15:00:00,89.33,89.37,89.33,89.37,7000.0,39.6061,39.6239,39.6061,39.6239,7000.0
2010-12-06 15:10:00,89.36,89.4,89.35,89.36,16800.0,39.6194,39.6372,39.615,39.6194,16800.0
2010-12-06 15:20:00,89.36,89.38,89.32,89.37,5000.0,39.6194,39.6283,39.6017,39.6239,5000.0
2010-12-06 15:30:00,89.38,89.41,89.32,89.35,54100.0,39.6283,39.6416,39.6017,39.615,54100.0
2010-12-06 15:40:00,89.33,89.37,89.29,89.33,67200.0,39.6061,39.6239,39.5884,39.6061,67200.0
2010-12-06 15:50:00,89.33,89.39,89.32,89.38,21600.0,39.6061,39.6327,39.6017,39.6283,21600.0
2010-12-07 09:30:00,89.7,89.87,89.7,89.71,19000.0,39.7702,39.8456,39.7702,39.7746,19000.0
2010-12-07 09:40:00,89.71,89.78,89.71,89.77,17000.0,39.7746,39.8057,39.7746,39.8012,17000.0
2010-12-07 09:50:00,89.75,89.79,89.74,89.74,16800.0,39.7924,39.8101,39.7879,39.7879,16800.0
2010-12-07 10:00:00,89.75,89.79,89.71,89.74,24500.0,39.7924,39.8101,39.7746,39.7879,24500.0
2010-12-07 10:10:00,89.74,89.74,89.71,89.74,8900.0,39.7879,39.7879,39.7746,39.7879,8900.0
2010-12-07 10:20:00,89.74,89.74,89.7,89.71,7300.0,39.7879,39.7879,39.7702,39.7746,7300.0
2010-12-07 10:30:00,89.71,89.74,89.7,89.72,11300.0,39.7746,39.7879,39.7702,39.7791,11300.0
2010-12-07 10:40:00,89.72,89.73,89.67,89.71,35600.0,39.7791,39.7835,39.7569,39.7746,35600.0
2010-12-07 10:50:00,89.71,89.79,89.71,89.78,19800.0,39.7746,39.8101,39.7746,39.8057,19800.0
2010-12-07 11:00:00,89.76,89.77,89.72,89.72,4100.0,39.7968,39.8012,39.7791,39.7791,4100.0
2010-12-07 11:10:00,89.73,89.73,89.7,89.72,9500.0,39.7835,39.7835,39.7702,39.7791,9500.0
2010-12-07 11:20:00,89.71,89.72,89.71,89.71,7300.0,39.7746,39.7791,39.7746,39.7746,7300.0
2010-12-07 11:30:00,89.71,89.76,89.71,89.76,24000.0,39.7746,39.7968,39.7746,39.7968,24000.0
2010-12-07 11:40:00,89.76,89.76,89.75,89.76,11600.0,39.7968,39.7968,39.7924,39.7968,11600.0
2010-12-07 11:50:00,89.76,89.8,89.75,89.77,19600.0,39.7968,39.8145,39.7924,39.8012,19600.0
2010-12-07 12:00:00,89.77,89.78,89.76,89.76,31900.0,39.8012,39.8057,39.7968,39.7968,31900.0
2010-12-07 12:10:00,89.77,89.77,89.76,89.77,7200.0,39.8012,39.8012,39.7968,39.8012,7200.0
2010-12-07 12:20:00,89.77,89.8,89.76,89.79,13400.0,39.8012,39.8145,39.7968,39.8101,13400.0
2010-12-07 12:30:00,89.79,89.79,89.77,89.79,53400.0,39.8101,39.8101,39.8012,39.8101,53400.0
2010-12-07 12:40:00,89.78,89.81,89.77,89.79,15400.0,39.8057,39.819,39.8012,39.8101,15400.0
2010-12-07 12:50:00,89.79,89.83,89.79,89.83,3900.0,39.8101,39.8278,39.8101,39.8278,3900.0
2010-12-07 13:00:00,89.83,89.83,89.8,89.82,9700.0,39.8278,39.8278,39.8145,39.8234,9700.0
2010-12-07 13:10:00,89.82,89.84,89.81,89.83,20400.0,39.8234,39.8323,39.819,39.8278,20400.0
2010-12-07 13:20:00,89.84,89.85,89.82,89.85,5800.0,39.8323,39.8367,39.8234,39.8367,5800.0
2010-12-07 13:30:00,89.85,89.85,89.8,89.84,49800.0,39.8367,39.8367,39.8145,39.8323,49800.0
2010-12-07 13:40:00,89.85,89.87,89.84,89.86,21100.0,39.8367,39.8456,39.8323,39.8411,21100.0
2010-12-07 13:50:00,89.86,89.88,89.86,89.87,20800.0,39.8411,39.85,39.8411,39.8456,20800.0
2010-12-07 14:00:00,89.86,89.89,89.86,89.87,16500.0,39.8411,39.8544,39.8411,39.8456,16500.0
2010-12-07 14:10:00,89.87,89.89,89.86,89.88,22500.0,39.8456,39.8544,39.8411,39.85,22500.0
2010-12-07 14:20:00,89.88,89.89,89.87,89.89,7300.0,39.85,39.8544,39.8456,39.8544,7300.0
2010-12-07 14:30:00,89.89,89.9,89.87,89.9,8700.0,39.8544,39.8589,39.8456,39.8589,8700.0
2010-12-07 14:40:00,89.89,89.91,89.88,89.91,9300.0,39.8544,39.8633,39.85,39.8633,9300.0
2010-12-07 14:50:00,89.91,89.91,89.78,89.78,18200.0,39.8633,39.8633,39.8057,39.8057,18200.0
2010-12-07 15:00:00,89.79,89.79,89.71,89.78,11500.0,39.8101,39.8101,39.7746,39.8057,11500.0
2010-12-07 15:10:00,89.77,89.78,89.7,89.72,44500.0,39.8012,39.8057,39.7702,39.7791,44500.0
2010-12-07 15:20:00,89.74,89.78,89.67,89.78,39300.0,39.7879,39.8057,39.7569,39.8057,39300.0
2010-12-07 15:30:00,89.77,89.79,89.75,89.79,15100.0,39.8012,39.8101,39.7924,39.8101,15100.0
2010-12-07 15:40:00,89.79,89.82,89.75,89.8,38700.0,39.8101,39.8234,39.7924,39.8145,38700.0
2010-12-07 15:50:00,89.81,89.83,89.75,89.8,119800.0,39.819,39.8278,39.7924,39.8145,119800.0
2010-12-08 09:30:00,89.74,90.0,89.72,89.77,48100.0,39.7879,39.9032,39.7791,39.8012,48100.0
2010-12-08 09:40:00,89.77,89.81,89.77,89.78,11800.0,39.8012,39.819,39.8012,39.8057,11800.0
2010-12-08 09:50:00,89.77,89.8,89.73,89.73,12800.0,39.8012,39.8145,39.7835,39.7835,12800.0
2010-12-08 10:00:00,89.74,89.76,89.65,89.67,28300.0,39.7879,39.7968,39.748,39.7569,28300.0
2010-12-08 10:10:00,89.69,89.69,89.66,89.67,21000.0,39.7658,39.7658,39.7525,39.7569,21000.0
2010-12-08 10:20:00,89.67,89.67,89.63,89.63,13600.0,39.7569,39.7569,39.7392,39.7392,13600.0
2010-12-08 10:30:00,89.64,89.66,89.55,89.55,13900.0,39.7436,39.7525,39.7037,39.7037,13900.0
2010-12-08 10:40:00,89.56,89.6,89.54,89.54,25200.0,39.7081,39.7259,39.6992,39.6992,25200.0
2010-12-08 10:50:00,89.56,89.57,89.48,89.5,30900.0,39.7081,39.7126,39.6726,39.6815,30900.0
2010-12-08 11:00:00,89.52,89.54,89.5,89.5,16700.0,39.6904,39.6992,39.6815,39.6815,16700.0
2010-12-08 11:10:00,89.53,89.54,89.48,89.52,54000.0,39.6948,39.6992,39.6726,39.6904,54000.0
2010-12-08 11:20:00,89.53,89.53,89.47,89.5,63900.0,39.6948,39.6948,39.6682,39.6815,63900.0
2010-12-08 11:30:00,89.5,89.5,89.44,89.44,31800.0,39.6815,39.6815,39.6549,39.6549,31800.0
2010-12-08 11:40:00,89.45,89.5,89.44,89.48,16700.0,39.6593,39.6815,39.6549,39.6726,16700.0
2010-12-08 11:50:00,89.48,89.5,89.42,89.44,29400.0,39.6726,39.6815,39.646,39.6549,29400.0
2010-12-08 12:00:00,89.45,89.45,89.44,89.45,12200.0,39.6593,39.6593,39.6549,39.6593,12200.0
2010-12-08 12:10:00,89.45,89.51,89.44,89.51,28600.0,39.6593,39.6859,39.6549,39.6859,28600.0
2010-12-08 12:20:00,89.51,89.52,89.41,89.44,28100.0,39.6859,39.6904,39.6416,39.6549,28100.0
2010-12-08 12:30:00,89.44,89.51,89.44,89.45,33400.0,39.6549,39.6859,39.6549,39.6593,33400.0
2010-12-08 12:40:00,89.45,89.5,89.45,89.49,20300.0,39.6593,39.6815,39.6593,39.6771,20300.0
2010-12-08 12:50:00,89.47,89.52,89.46,89.52,20100.0,39.6682,39.6904,39.6638,39.6904,20100.0
2010-12-08 13:00:00,89.52,89.55,89.51,89.54,10900.0,39.6904,39.7037,39.6859,39.6992,10900.0
2010-12-08 13:10:00,89.54,89.59,89.54,89.57,12100.0,39.6992,39.7214,39.6992,39.7126,12100.0
2010-12-08 13:20:00,89.57,89.59,89.53,89.55,22500.0,39.7126,39.7214,39.6948,39.7037,22500.0
2010-12-08 13:30:00,89.55,89.56,89.52,89.54,15500.0,39.7037,39.7081,39.6904,39.6992,15500.0
2010-12-08 13:40:00,89.54,89.58,89.53,89.54,8800.0,39.6992,39.717,39.6948,39.6992,8800.0
2010-12-08 13:50:00,89.54,89.56,89.48,89.49,20400.0,39.6992,39.7081,39.6726,39.6771,20400.0
2010-12-08 14:00:00,89.5,89.56,89.47,89.5,12200.0,39.6815,39.7081,39.6682,39.6815,12200.0
2010-12-08 14:10:00,89.5,89.54,89.5,89.53,4800.0,39.6815,39.6992,39.6815,39.6948,4800.0
2010-12-08 14:20:00,89.54,89.54,89.49,89.5,11800.0,39.6992,39.6992,39.6771,39.6815,11800.0
2010-12-08 14:30:00,89.5,89.58,89.5,89.56,13600.0,39.6815,39.717,39.6815,39.7081,13600.0
2010-12-08 14:40:00,89.55,89.56,89.5,89.55,12100.0,39.7037,39.7081,39.6815,39.7037,12100.0
2010-12-08 14:50:00,89.54,89.55,89.47,89.49,30200.0,39.6992,39.7037,39.6682,39.6771,30200.0
2010-12-08 15:00:00,89.51,89.53,89.5,89.53,4100.0,39.6859,39.6948,39.6815,39.6948,4100.0
2010-12-08 15:10:00,89.52,89.56,89.51,89.52,20500.0,39.6904,39.7081,39.6859,39.6904,20500.0
2010-12-08 15:20:00,89.52,89.54,89.49,89.51,13200.0,39.6904,39.6992,39.6771,39.6859,13200.0
2010-12-08 15:30:00,89.5,89.52,89.5,89.51,22100.0,39.6815,39.6904,39.6815,39.6859,22100.0
2010-12-08 15:40:00,89.51,89.55,89.5,89.5,59100.0,39.6859,39.7037,39.6815,39.6815,59100.0
2010-12-08 15:50:00,89.51,89.56,89.47,89.56,184100.0,39.6859,39.7081,39.6682,39.7081,184100.0
2010-12-09 09:30:00,89.67,89.67,89.5,89.51,34200.0,39.7569,39.7569,39.6815,39.6859,34200.0
2010-12-09 09:40:00,89.52,89.55,89.49,89.49,27900.0,39.6904,39.7037,39.6771,39.6771,27900.0
2010-12-09 09:50:00,89.5,89.56,89.5,89.51,5200.0,39.6815,39.7081,39.6815,39.6859,5200.0
2010-12-09 10:00:00,89.54,89.56,89.52,89.52,7600.0,39.6992,39.7081,39.6904,39.6904,7600.0
2010-12-09 10:10:00,89.53,89.54,89.5,89.5,10400.0,39.6948,39.6992,39.6815,39.6815,10400.0
2010-12-09 10:20:00,89.5,89.53,89.5,89.5,3300.0,39.6815,39.6948,39.6815,39.6815,3300.0
2010-12-09 10:30:00,89.5,89.51,89.46,89.46,12800.0,39.6815,39.6859,39.6638,39.6638,12800.0
2010-12-09 10:40:00,89.47,89.47,89.35,89.35,11900.0,39.6682,39.6682,39.615,39.615,11900.0
2010-12-09 10:50:00,89.35,89.37,89.34,89.34,7900.0,39.615,39.6239,39.6106,39.6106,7900.0
2010-12-09 11:00:00,89.34,89.4,89.34,89.36,10000.0,39.6106,39.6372,39.6106,39.6194,10000.0
2010-12-09 11:10:00,89.36,89.45,89.36,89.41,6300.0,39.6194,39.6593,39.6194,39.6416,6300.0
2010-12-09 11:20:00,89.36,89.46,89.36,89.42,5300.0,39.6194,39.6638,39.6194,39.646,5300.0
2010-12-09 11:30:00,89.4,89.43,89.35,89.37,15500.0,39.6372,39.6505,39.615,39.6239,15500.0
2010-12-09 11:40:00,89.38,89.41,89.35,89.4,9800.0,39.6283,39.6416,39.615,39.6372,9800.0
2010-12-09 11:50:00,89.37,89.4,89.35,89.36,3500.0,39.6239,39.6372,39.615,39.6194,3500.0
2010-12-09 12:00:00,89.37,89.44,89.36,89.44,7500.0,39.6239,39.6549,39.6194,39.6549,7500.0
2010-12-09 12:10:00,89.44,89.46,89.43,89.44,10800.0,39.6549,39.6638,39.6505,39.6549,10800.0
2010-12-09 12:20:00,89.44,89.49,89.43,89.45,14600.0,39.6549,39.6771,39.6505,39.6593,14600.0
2010-12-09 12:30:00,89.45,89.48,89.45,89.46,6500.0,39.6593,39.6726,39.6593,39.6638,6500.0
2010-12-09 12:40:00,89.46,89.48,89.46,89.47,2500.0,39.6638,39.6726,39.6638,39.6682,2500.0
2010-12-09 12:50:00,89.47,89.48,89.45,89.46,11900.0,39.6682,39.6726,39.6593,39.6638,11900.0
2010-12-09 13:00:00,89.47,89.5,89.47,89.5,7700.0,39.6682,39.6815,39.6682,39.6815,7700.0
2010-12-09 13:10:00,89.5,89.55,89.5,89.55,6500.0,39.6815,39.7037,39.6815,39.7037,6500.0
2010-12-09 13:20:00,89.54,89.55,89.5,89.54,3600.0,39.6992,39.7037,39.6815,39.6992,3600.0
2010-12-09 13:30:00,89.55,89.55,89.51,89.52,4600.0,39.7037,39.7037,39.6859,39.6904,4600.0
2010-12-09 13:40:00,89.51,89.54,89.48,89.53,4000.0,39.6859,39.6992,39.6726,39.6948,4000.0
2010-12-09 13:50:00,89.53,89.53,89.46,89.51,5600.0,39.6948,39.6948,39.6638,39.6859,5600.0
2010-12-09 14:00:00,89.51,89.55,89.49,89.49,16800.0,39.6859,39.7037,39.6771,39.6771,16800.0
2010-12-09 14:10:00,89.49,89.53,89.46,89.46,5200.0,39.6771,39.6948,39.6638,39.6638,5200.0
2010-12-09 14:20:00,89.51,89.54,89.46,89.53,4500.0,39.6859,39.6992,39.6638,39.6948,4500.0
2010-12-09 14:30:00,89.51,89.53,89.5,89.5,6000.0,39.6859,39.6948,39.6815,39.6815,6000.0
2010-12-09 14:40:00,89.5,89.55,89.47,89.53,13100.0,39.6815,39.7037,39.6682,39.6948,13100.0
2010-12-09 14:50:00,89.53,89.53,89.45,89.52,22500.0,39.6948,39.6948,39.6593,39.6904,22500.0
2010-12-09 15:00:00,89.53,89.53,89.49,89.51,6900.0,39.6948,39.6948,39.6771,39.6859,6900.0
2010-12-09 15:10:00,89.51,89.52,89.46,89.5,6700.0,39.6859,39.6904,39.6638,39.6815,6700.0
2010-12-09 15:20:00,89.51,89.57,89.5,89.55,10300.0,39.6859,39.7126,39.6815,39.7037,10300.0
2010-12-09 15:30:00,89.56,89.58,89.51,89.58,6800.0,39.7081,39.717,39.6859,39.717,6800.0
2010-12-09 15:40:00,89.57,89.59,89.52,89.53,17400.0,39.7126,39.7214,39.6904,39.6948,17400.0
2010-12-09 15:50:00,89.51,89.52,89.36,89.38,47600.0,39.6859,39.6904,39.6194,39.6283,47600.0
2010-12-10 09:30:00,89.5,89.61,89.44,89.45,14700.0,39.6815,39.7303,39.6549,39.6593,14700.0
2010-12-10 09:40:00,89.46,89.46,89.41,89.43,7900.0,39.6638,39.6638,39.6416,39.6505,7900.0
2010-12-10 09:50:00,89.43,89.46,89.41,89.44,8000.0,39.6505,39.6638,39.6416,39.6549,8000.0
2010-12-10 10:00:00,89.43,89.43,89.38,89.39,4200.0,39.6505,39.6505,39.6283,39.6327,4200.0
2010-12-10 10:10:00,89.39,89.39,89.37,89.37,10500.0,39.6327,39.6327,39.6239,39.6239,10500.0
2010-12-10 10:20:00,89.37,89.38,89.31,89.37,17300.0,39.6239,39.6283,39.5973,39.6239,17300.0
2010-12-10 10:30:00,89.36,89.4,89.35,89.4,13900.0,39.6194,39.6372,39.615,39.6372,13900.0
2010-12-10 10:40:00,89.4,89.41,89.39,89.4,6300.0,39.6372,39.6416,39.6327,39.6372,6300.0
2010-12-10 10:50:00,89.4,89.43,89.39,89.39,18000.0,39.6372,39.6505,39.6327,39.6327,18000.0
2010-12-10 11:00:00,89.4,89.41,89.36,89.36,10300.0,39.6372,39.6416,39.6194,39.6194,10300.0
2010-12-10 11:10:00,89.36,89.37,89.35,89.36,1700.0,39.6194,39.6239,39.615,39.6194,1700.0
2010-12-10 11:20:00,89.35,89.37,89.35,89.36,3200.0,39.615,39.6239,39.615,39.6194,3200.0
2010-12-10 11:30:00,89.35,89.4,89.35,89.38,9900.0,39.615,39.6372,39.615,39.6283,9900.0
2010-12-10 11:40:00,89.37,89.39,89.36,89.39,6800.0,39.6239,39.6327,39.6194,39.6327,6800.0
2010-12-10 11:50:00,89.39,89.44,89.38,89.44,7000.0,39.6327,39.6549,39.6283,39.6549,7000.0
2010-12-10 12:00:00,89.43,89.48,89.42,89.47,15100.0,39.6505,39.6726,39.646,39.6682,15100.0
2010-12-10 12:10:00,89.48,89.5,89.47,89.49,9900.0,39.6726,39.6815,39.6682,39.6771,9900.0
2010-12-10 12:20:00,89.49,89.5,89.48,89.49,8600.0,39.6771,39.6815,39.6726,39.6771,8600.0
2010-12-10 12:30:00,89.49,89.51,89.48,89.48,7200.0,39.6771,39.6859,39.6726,39.6726,7200.0
2010-12-10 12:40:00,89.5,89.51,89.43,89.46,7900.0,39.6815,39.6859,39.6505,39.6638,7900.0
2010-12-10 12:50:00,89.47,89.5,89.44,89.44,13100.0,39.6682,39.6815,39.6549,39.6549,13100.0
2010-12-10 13:00:00,89.44,89.45,89.39,89.4,16700.0,39.6549,39.6593,39.6327,39.6372,16700.0
2010-12-10 13:10:00,89.39,89.43,89.39,89.43,4500.0,39.6327,39.6505,39.6327,39.6505,4500.0
2010-12-10 13:20:00,89.42,89.44,89.41,89.43,11000.0,39.646,39.6549,39.6416,39.6505,11000.0
2010-12-10 13:30:00,89.42,89.5,89.42,89.5,5800.0,39.646,39.6815,39.646,39.6815,5800.0
2010-12-10 13:40:00,89.49,89.49,89.37,89.44,34700.0,39.6771,39.6771,39.6239,39.6549,34700.0
2010-12-10 13:50:00,89.45,89.45,89.36,89.45,44600.0,39.6593,39.6593,39.6194,39.6593,44600.0
2010-12-10 14:00:00,89.45,89.46,89.43,89.46,13000.0,39.6593,39.6638,39.6505,39.6638,13000.0
2010-12-10 14:10:00,89.47,89.47,89.38,89.42,19700.0,39.6682,39.6682,39.6283,39.646,19700.0
2010-12-10 14:20:00,89.43,89.44,89.39,89.4,7900.0,39.6505,39.6549,39.6327,39.6372,7900.0
2010-12-10 14:30:00,89.4,89.45,89.39,89.45,6000.0,39.6372,39.6593,39.6327,39.6593,6000.0
2010-12-10 14:40:00,89.45,89.45,89.42,89.43,3500.0,39.6593,39.6593,39.646,39.6505,3500.0
2010-12-10 14:50:00,89.42,89.46,89.42,89.44,9700.0,39.646,39.6638,39.646,39.6549,9700.0
2010-12-10 15:00:00,89.44,89.47,89.41,89.47,14700.0,39.6549,39.6682,39.6416,39.6682,14700.0
2010-12-10 15:10:00,89.47,89.47,89.45,89.46,13700.0,39.6682,39.6682,39.6593,39.6638,13700.0
2010-12-10 15:20:00,89.47,89.54,89.4,89.54,34500.0,39.6682,39.6992,39.6372,39.6992,34500.0
2010-12-10 15:30:00,89.54,89.57,89.45,89.45,19000.0,39.6992,39.7126,39.6593,39.6593,19000.0
2010-12-10 15:40:00,89.46,89.5,89.4,89.41,24800.0,39.6638,39.6815,39.6372,39.6416,24800.0
2010-12-10 15:50:00,89.41,89.52,89.33,89.39,50100.0,39.6416,39.6904,39.6061,39.6327,50100.0
2010-12-13 09:30:00,89.4,89.57,89.37,89.38,18300.0,39.6372,39.7126,39.6239,39.6283,18300.0
2010-12-13 09:40:00,89.37,89.4,89.35,89.38,5700.0,39.6239,39.6372,39.615,39.6283,5700.0
2010-12-13 09:50:00,89.38,89.41,89.36,89.39,8500.0,39.6283,39.6416,39.6194,39.6327,8500.0
2010-12-13 10:00:00,89.39,89.4,89.37,89.38,8900.0,39.6327,39.6372,39.6239,39.6283,8900.0
2010-12-13 10:10:00,89.4,89.41,89.39,89.41,7300.0,39.6372,39.6416,39.6327,39.6416,7300.0
2010-12-13 10:20:00,89.39,89.41,89.39,89.41,4400.0,39.6327,39.6416,39.6327,39.6416,4400.0
2010-12-13 10:30:00,89.41,89.41,89.39,89.4,2900.0,39.6416,39.6416,39.6327,39.6372,2900.0
2010-12-13 10:40:00,89.39,89.41,89.39,89.4,4800.0,39.6327,39.6416,39.6327,39.6372,4800.0
2010-12-13 10:50:00,89.41,89.43,89.4,89.43,6600.0,39.6416,39.6505,39.6372,39.6505,6600.0
2010-12-13 11:00:00,89.41,89.43,89.4,89.42,7400.0,39.6416,39.6505,39.6372,39.646,7400.0
2010-12-13 11:10:00,89.41,89.43,89.39,89.4,18500.0,39.6416,39.6505,39.6327,39.6372,18500.0
2010-12-13 11:20:00,89.42,89.43,89.39,89.39,11400.0,39.646,39.6505,39.6327,39.6327,11400.0
2010-12-13 11:30:00,89.39,89.53,89.39,89.43,35400.0,39.6327,39.6948,39.6327,39.6505,35400.0
2010-12-13 11:40:00,89.46,89.48,89.42,89.48,6500.0,39.6638,39.6726,39.646,39.6726,6500.0
2010-12-13 11:50:00,89.51,89.51,89.43,89.46,5900.0,39.6859,39.6859,39.6505,39.6638,5900.0
2010-12-13 12:00:00,89.43,89.47,89.43,89.47,9300.0,39.6505,39.6682,39.6505,39.6682,9300.0
2010-12-13 12:10:00,89.47,89.5,89.45,89.49,12000.0,39.6682,39.6815,39.6593,39.6771,12000.0
2010-12-13 12:20:00,89.5,89.5,89.42,89.42,6300.0,39.6815,39.6815,39.646,39.646,6300.0
2010-12-13 12:30:00,89.43,89.45,89.41,89.43,5000.0,39.6505,39.6593,39.6416,39.6505,5000.0
2010-12-13 12:40:00,89.43,89.43,89.39,89.4,5500.0,39.6505,39.6505,39.6327,39.6372,5500.0
2010-12-13 12:50:00,89.4,89.45,89.39,89.41,5000.0,39.6372,39.6593,39.6327,39.6416,5000.0
2010-12-13 13:00:00,89.41,89.42,89.39,89.39,3900.0,39.6416,39.646,39.6327,39.6327,3900.0
2010-12-13 13:10:00,89.39,89.39,89.3,89.31,38100.0,39.6327,39.6327,39.5928,39.5973,38100.0
2010-12-13 13:20:00,89.3,89.37,89.28,89.29,40300.0,39.5928,39.6239,39.584,39.5884,40300.0
2010-12-13 13:30:00,89.29,89.29,89.25,89.25,16900.0,39.5884,39.5884,39.5707,39.5707,16900.0
2010-12-13 13:40:00,89.24,89.27,89.21,89.22,15600.0,39.5662,39.5795,39.5529,39.5574,15600.0
2010-12-13 13:50:00,89.21,89.33,89.21,89.3,20900.0,39.5529,39.6061,39.5529,39.5928,20900.0
2010-12-13 14:00:00,89.26,89.35,89.26,89.35,10900.0,39.5751,39.615,39.5751,39.615,10900.0
2010-12-13 14:10:00,89.34,89.39,89.34,89.37,9200.0,39.6106,39.6327,39.6106,39.6239,9200.0
2010-12-13 14:20:00,89.38,89.38,89.31,89.34,17200.0,39.6283,39.6283,39.5973,39.6106,17200.0
2010-12-13 14:30:00,89.32,89.37,89.22,89.22,14500.0,39.6017,39.6239,39.5574,39.5574,14500.0
2010-12-13 14:40:00,89.26,89.27,89.2,89.27,11000.0,39.5751,39.5795,39.5485,39.5795,11000.0
2010-12-13 14:50:00,89.28,89.28,89.2,89.23,7000.0,39.584,39.584,39.5485,39.5618,7000.0
2010-12-13 15:00:00,89.2,89.29,89.19,89.28,14400.0,39.5485,39.5884,39.5441,39.584,14400.0
2010-12-13 15:10:00,89.28,89.28,89.24,89.25,9600.0,39.584,39.584,39.5662,39.5707,9600.0
2010-12-13 15:20:00,89.25,89.28,89.18,89.18,13900.0,39.5707,39.584,39.5396,39.5396,13900.0
2010-12-13 15:30:00,89.17,89.18,89.0,89.0,133400.0,39.5352,39.5396,39.4598,39.4598,133400.0
2010-12-13 15:40:00,89.01,89.01,88.85,88.87,105400.0,39.4643,39.4643,39.3933,39.4022,105400.0
2010-12-13 15:50:00,88.86,88.92,88.82,88.91,125800.0,39.3978,39.4244,39.38,39.4199,125800.0
2010-12-14 09:30:00,89.4,89.4,89.05,89.15,39800.0,39.6372,39.6372,39.482,39.5263,39800.0
2010-12-14 09:40:00,89.16,89.18,89.09,89.1,27100.0,39.5308,39.5396,39.4997,39.5042,27100.0
2010-12-14 09:50:00,89.1,89.16,89.1,89.15,15500.0,39.5042,39.5308,39.5042,39.5263,15500.0
2010-12-14 10:00:00,89.15,89.18,89.07,89.12,45700.0,39.5263,39.5396,39.4909,39.513,45700.0
2010-12-14 10:10:00,89.12,89.14,88.88,89.03,55100.0,39.513,39.5219,39.4066,39.4731,55100.0
2010-12-14 10:20:00,89.03,89.04,88.93,88.99,17900.0,39.4731,39.4776,39.4288,39.4554,17900.0
2010-12-14 10:30:00,88.99,89.12,88.99,89.12,41600.0,39.4554,39.513,39.4554,39.513,41600.0
2010-12-14 10:40:00,89.11,89.15,89.09,89.1,14400.0,39.5086,39.5263,39.4997,39.5042,14400.0
2010-12-14 10:50:00,89.1,89.15,89.03,89.08,31000.0,39.5042,39.5263,39.4731,39.4953,31000.0
2010-12-14 11:00:00,89.1,89.14,89.04,89.14,13200.0,39.5042,39.5219,39.4776,39.5219,13200.0
2010-12-14 11:10:00,89.14,89.15,89.12,89.15,15700.0,39.5219,39.5263,39.513,39.5263,15700.0
2010-12-14 11:20:00,89.15,89.17,89.13,89.17,15300.0,39.5263,39.5352,39.5175,39.5352,15300.0
2010-12-14 11:30:00,89.18,89.21,89.17,89.2,17200.0,39.5396,39.5529,39.5352,39.5485,17200.0
2010-12-14 11:40:00,89.2,89.21,89.19,89.2,9100.0,39.5485,39.5529,39.5441,39.5485,9100.0
2010-12-14 11:50:00,89.2,89.21,89.17,89.18,27900.0,39.5485,39.5529,39.5352,39.5396,27900.0
2010-12-14 12:00:00,89.18,89.21,89.17,89.19,14100.0,39.5396,39.5529,39.5352,39.5441,14100.0
2010-12-14 12:10:00,89.19,89.19,89.17,89.17,8900.0,39.5441,39.5441,39.5352,39.5352,8900.0
2010-12-14 12:20:00,89.18,89.2,89.17,89.19,12600.0,39.5396,39.5485,39.5352,39.5441,12600.0
2010-12-14 12:30:00,89.18,89.19,89.16,89.17,11100.0,39.5396,39.5441,39.5308,39.5352,11100.0
2010-12-14 12:40:00,89.17,89.19,89.16,89.18,13100.0,39.5352,39.5441,39.5308,39.5396,13100.0
2010-12-14 12:50:00,89.18,89.2,89.17,89.19,12600.0,39.5396,39.5485,39.5352,39.5441,12600.0
2010-12-14 13:00:00,89.2,89.22,89.19,89.22,10000.0,39.5485,39.5574,39.5441,39.5574,10000.0
2010-12-14 13:10:00,89.21,89.24,89.21,89.24,9800.0,39.5529,39.5662,39.5529,39.5662,9800.0
2010-12-14 13:20:00,89.24,89.25,89.23,89.24,12600.0,39.5662,39.5707,39.5618,39.5662,12600.0
2010-12-14 13:30:00,89.21,89.27,89.21,89.26,29100.0,39.5529,39.5795,39.5529,39.5751,29100.0
2010-12-14 13:40:00,89.27,89.29,89.26,89.29,23100.0,39.5795,39.5884,39.5751,39.5884,23100.0
2010-12-14 13:50:00,89.29,89.3,89.23,89.24,15600.0,39.5884,39.5928,39.5618,39.5662,15600.0
2010-12-14 14:00:00,89.23,89.31,89.23,89.31,25200.0,39.5618,39.5973,39.5618,39.5973,25200.0
2010-12-14 14:10:00,89.31,89.36,89.27,89.29,39500.0,39.5973,39.6194,39.5795,39.5884,39500.0
2010-12-14 14:20:00,89.29,89.34,89.29,89.33,33400.0,39.5884,39.6106,39.5884,39.6061,33400.0
2010-12-14 14:30:00,89.34,89.34,89.32,89.34,9000.0,39.6106,39.6106,39.6017,39.6106,9000.0
2010-12-14 14:40:00,89.33,89.33,89.24,89.27,30800.0,39.6061,39.6061,39.5662,39.5795,30800.0
2010-12-14 14:50:00,89.28,89.32,89.26,89.31,16700.0,39.584,39.6017,39.5751,39.5973,16700.0
2010-12-14 15:00:00,89.31,89.34,89.28,89.33,94400.0,39.5973,39.6106,39.584,39.6061,94400.0
2010-12-14 15:10:00,89.33,89.33,89.28,89.3,43200.0,39.6061,39.6061,39.584,39.5928,43200.0
2010-12-14 15:20:00,89.29,89.31,89.25,89.3,20300.0,39.5884,39.5973,39.5707,39.5928,20300.0
2010-12-14 15:30:00,89.3,89.32,89.18,89.23,41500.0,39.5928,39.6017,39.5396,39.5618,41500.0
2010-12-14 15:40:00,89.23,89.31,89.17,89.3,76700.0,39.5618,39.5973,39.5352,39.5928,76700.0
2010-12-14 15:50:00,89.31,89.38,89.29,89.38,69200.0,39.5973,39.6283,39.5884,39.6283,69200.0
2010-12-15 09:30:00,89.4,89.4,89.27,89.34,16200.0,39.6372,39.6372,39.5795,39.6106,16200.0
2010-12-15 09:40:00,89.35,89.35,89.32,89.34,9200.0,39.615,39.615,39.6017,39.6106,9200.0
2010-12-15 09:50:00,89.34,89.34,89.27,89.31,9800.0,39.6106,39.6106,39.5795,39.5973,9800.0
2010-12-15 10:00:00,89.31,89.34,89.29,89.3,9900.0,39.5973,39.6106,39.5884,39.5928,9900.0
2010-12-15 10:10:00,89.3,89.35,89.3,89.34,4000.0,39.5928,39.615,39.5928,39.6106,4000.0
2010-12-15 10:20:00,89.35,89.35,89.31,89.35,8000.0,39.615,39.615,39.5973,39.615,8000.0
2010-12-15 10:30:00,89.36,89.36,89.27,89.28,18700.0,39.6194,39.6194,39.5795,39.584,18700.0
2010-12-15 10:40:00,89.28,89.28,89.27,89.28,9400.0,39.584,39.584,39.5795,39.584,9400.0
2010-12-15 10:50:00,89.28,89.28,89.25,89.28,7200.0,39.584,39.584,39.5707,39.584,7200.0
2010-12-15 11:00:00,89.28,89.28,89.26,89.26,15400.0,39.584,39.584,39.5751,39.5751,15400.0
2010-12-15 11:10:00,89.27,89.27,89.23,89.26,14600.0,39.5795,39.5795,39.5618,39.5751,14600.0
2010-12-15 11:20:00,89.27,89.28,89.25,89.28,15000.0,39.5795,39.584,39.5707,39.584,15000.0
2010-12-15 11:30:00,89.28,89.28,89.26,89.28,7800.0,39.584,39.584,39.5751,39.584,7800.0
2010-12-15 11:40:00,89.27,89.27,89.24,89.27,9000.0,39.5795,39.5795,39.5662,39.5795,9000.0
2010-12-15 11:50:00,89.27,89.28,89.23,89.26,13000.0,39.5795,39.584,39.5618,39.5751,13000.0
2010-12-15 12:00:00,89.27,89.27,89.25,89.25,7100.0,39.5795,39.5795,39.5707,39.5707,7100.0
2010-12-15 12:10:00,89.25,89.25,89.2,89.21,10200.0,39.5707,39.5707,39.5485,39.5529,10200.0
2010-12-15 12:20:00,89.2,89.27,89.2,89.27,9900.0,39.5485,39.5795,39.5485,39.5795,9900.0
2010-12-15 12:30:00,89.27,89.27,89.22,89.22,12500.0,39.5795,39.5795,39.5574,39.5574,12500.0
2010-12-15 12:40:00,89.21,89.24,89.15,89.17,16200.0,39.5529,39.5662,39.5263,39.5352,16200.0
2010-12-15 12:50:00,89.16,89.18,89.12,89.15,9300.0,39.5308,39.5396,39.513,39.5263,9300.0
2010-12-15 13:00:00,89.14,89.17,89.14,89.15,3000.0,39.5219,39.5352,39.5219,39.5263,3000.0
2010-12-15 13:10:00,89.16,89.2,89.16,89.18,6200.0,39.5308,39.5485,39.5308,39.5396,6200.0
2010-12-15 13:20:00,89.18,89.19,89.15,89.18,4600.0,39.5396,39.5441,39.5263,39.5396,4600.0
2010-12-15 13:30:00,89.19,89.24,89.18,89.23,23500.0,39.5441,39.5662,39.5396,39.5618,23500.0
2010-12-15 13:40:00,89.21,89.24,89.21,89.23,6200.0,39.5529,39.5662,39.5529,39.5618,6200.0
2010-12-15 13:50:00,89.23,89.24,89.16,89.17,3400.0,39.5618,39.5662,39.5308,39.5352,3400.0
2010-12-15 14:00:00,89.16,89.17,89.15,89.16,17600.0,39.5308,39.5352,39.5263,39.5308,17600.0
2010-12-15 14:10:00,89.16,89.16,89.1,89.12,15000.0,39.5308,39.5308,39.5042,39.513,15000.0
2010-12-15 14:20:00,89.13,89.14,89.06,89.09,6500.0,39.5175,39.5219,39.4864,39.4997,6500.0
2010-12-15 14:30:00,89.1,89.1,89.04,89.06,19200.0,39.5042,39.5042,39.4776,39.4864,19200.0
2010-12-15 14:40:00,89.04,89.16,89.03,89.14,34000.0,39.4776,39.5308,39.4731,39.5219,34000.0
2010-12-15 14:50:00,89.14,89.14,89.11,89.12,12500.0,39.5219,39.5219,39.5086,39.513,12500.0
2010-12-15 15:00:00,89.12,89.19,89.11,89.18,26000.0,39.513,39.5441,39.5086,39.5396,26000.0
2010-12-15 15:10:00,89.18,89.18,89.05,89.07,7600.0,39.5396,39.5396,39.482,39.4909,7600.0
2010-12-15 15:20:00,89.05,89.11,89.05,89.08,8200.0,39.482,39.5086,39.482,39.4953,8200.0
2010-12-15 15:30:00,89.09,89.12,89.06,89.09,15300.0,39.4997,39.513,39.4864,39.4997,15300.0
2010-12-15 15:40:00,89.08,89.09,88.96,88.96,26500.0,39.4953,39.4997,39.4421,39.4421,26500.0
2010-12-15 15:50:00,88.97,88.98,88.91,88.98,36200.0,39.4465,39.451,39.4199,39.451,36200.0
2010-12-16 09:30:00,88.9,89.0,88.78,88.9,26400.0,39.4155,39.4598,39.3623,39.4155,26400.0
2010-12-16 09:40:00,88.89,88.94,88.88,88.88,19300.0,39.4111,39.4332,39.4066,39.4066,19300.0
2010-12-16 09:50:00,88.89,88.94,88.87,88.9,16900.0,39.4111,39.4332,39.4022,39.4155,16900.0
2010-12-16 10:00:00,88.9,88.95,88.86,88.94,11100.0,39.4155,39.4377,39.3978,39.4332,11100.0
2010-12-16 10:10:00,88.93,88.95,88.91,88.94,6300.0,39.4288,39.4377,39.4199,39.4332,6300.0
2010-12-16 10:20:00,88.95,88.97,88.95,88.96,5700.0,39.4377,39.4465,39.4377,39.4421,5700.0
2010-12-16 10:30:00,88.96,88.98,88.95,88.97,4300.0,39.4421,39.451,39.4377,39.4465,4300.0
2010-12-16 10:40:00,88.97,89.0,88.97,89.0,5500.0,39.4465,39.4598,39.4465,39.4598,5500.0
2010-12-16 10:50:00,88.99,89.0,88.99,89.0,5800.0,39.4554,39.4598,39.4554,39.4598,5800.0
2010-12-16 11:00:00,89.0,89.04,89.0,89.04,6400.0,39.4598,39.4776,39.4598,39.4776,6400.0
2010-12-16 11:10:00,89.04,89.09,89.04,89.06,14500.0,39.4776,39.4997,39.4776,39.4864,14500.0
2010-12-16 11:20:00,89.08,89.12,89.07,89.1,38700.0,39.4953,39.513,39.4909,39.5042,38700.0
2010-12-16 11:30:00,89.08,89.14,89.08,89.13,12300.0,39.4953,39.5219,39.4953,39.5175,12300.0
2010-12-16 11:40:00,89.14,89.14,89.12,89.12,7000.0,39.5219,39.5219,39.513,39.513,7000.0
2010-12-16 11:50:00,89.14,89.14,89.08,89.14,6100.0,39.5219,39.5219,39.4953,39.5219,6100.0
2010-12-16 12:00:00,89.12,89.14,89.09,89.11,7300.0,39.513,39.5219,39.4997,39.5086,7300.0
2010-12-16 12:10:00,89.08,89.13,89.08,89.11,8400.0,39.4953,39.5175,39.4953,39.5086,8400.0
2010-12-16 12:20:00,89.09,89.13,89.09,89.13,4200.0,39.4997,39.5175,39.4997,39.5175,4200.0
2010-12-16 12:30:00,89.1,89.14,89.1,89.13,5100.0,39.5042,39.5219,39.5042,39.5175,5100.0
2010-12-16 12:40:00,89.12,89.15,89.12,89.15,7100.0,39.513,39.5263,39.513,39.5263,7100.0
2010-12-16 12:50:00,89.14,89.19,89.14,89.18,12500.0,39.5219,39.5441,39.5219,39.5396,12500.0
2010-12-16 13:00:00,89.18,89.2,89.17,89.2,8500.0,39.5396,39.5485,39.5352,39.5485,8500.0
2010-12-16 13:10:00,89.2,89.23,89.17,89.21,7600.0,39.5485,39.5618,39.5352,39.5529,7600.0
2010-12-16 13:20:00,89.22,89.23,89.2,89.23,14000.0,39.5574,39.5618,39.5485,39.5618,14000.0
2010-12-16 13:30:00,89.22,89.23,89.2,89.21,5400.0,39.5574,39.5618,39.5485,39.5529,5400.0
2010-12-16 13:40:00,89.22,89.25,89.22,89.25,8700.0,39.5574,39.5707,39.5574,39.5707,8700.0
2010-12-16 13:50:00,89.25,89.26,89.23,89.26,14600.0,39.5707,39.5751,39.5618,39.5751,14600.0
2010-12-16 14:00:00,89.25,89.29,89.25,89.29,8300.0,39.5707,39.5884,39.5707,39.5884,8300.0
2010-12-16 14:10:00,89.29,89.3,89.28,89.29,2900.0,39.5884,39.5928,39.584,39.5884,2900.0
2010-12-16 14:20:00,89.29,89.3,89.29,89.29,15300.0,39.5884,39.5928,39.5884,39.5884,15300.0
2010-12-16 14:30:00,89.29,89.31,89.29,89.3,18700.0,39.5884,39.5973,39.5884,39.5928,18700.0
2010-12-16 14:40:00,89.31,89.32,89.29,89.31,11500.0,39.5973,39.6017,39.5884,39.5973,11500.0
2010-12-16 14:50:00,89.32,89.32,89.23,89.24,8600.0,39.6017,39.6017,39.5618,39.5662,8600.0
2010-12-16 15:00:00,89.23,89.25,89.21,89.22,10300.0,39.5618,39.5707,39.5529,39.5574,10300.0
2010-12-16 15:10:00,89.22,89.3,89.22,89.3,4300.0,39.5574,39.5928,39.5574,39.5928,4300.0
2010-12-16 15:20:00,89.3,89.31,89.29,89.3,10000.0,39.5928,39.5973,39.5884,39.5928,10000.0
2010-12-16 15:30:00,89.3,89.31,89.25,89.29,12900.0,39.5928,39.5973,39.5707,39.5884,12900.0
2010-12-16 15:40:00,89.29,89.3,89.26,89.26,8500.0,39.5884,39.5928,39.5751,39.5751,8500.0
2010-12-16 15:50:00,89.27,89.35,89.24,89.35,46800.0,39.5795,39.615,39.5662,39.615,46800.0
2010-12-17 09:30:00,89.35,89.35,89.28,89.32,20400.0,39.615,39.615,39.584,39.6017,20400.0
2010-12-17 09:40:00,89.32,89.32,89.27,89.31,7100.0,39.6017,39.6017,39.5795,39.5973,7100.0
2010-12-17 09:50:00,89.3,89.3,89.27,89.28,6300.0,39.5928,39.5928,39.5795,39.584,6300.0
2010-12-17 10:00:00,89.28,89.28,89.23,89.25,15800.0,39.584,39.584,39.5618,39.5707,15800.0
2010-12-17 10:10:00,89.25,89.28,89.25,89.27,4000.0,39.5707,39.584,39.5707,39.5795,4000.0
2010-12-17 10:20:00,89.28,89.29,89.27,89.28,5900.0,39.584,39.5884,39.5795,39.584,5900.0
2010-12-17 10:30:00,89.28,89.32,89.28,89.31,6600.0,39.584,39.6017,39.584,39.5973,6600.0
2010-12-17 10:40:00,89.31,89.32,89.3,89.32,6100.0,39.5973,39.6017,39.5928,39.6017,6100.0
2010-12-17 10:50:00,89.31,89.34,89.31,89.34,5400.0,39.5973,39.6106,39.5973,39.6106,5400.0
2010-12-17 11:00:00,89.33,89.37,89.33,89.37,13800.0,39.6061,39.6239,39.6061,39.6239,13800.0
2010-12-17 11:10:00,89.36,89.37,89.32,89.34,12900.0,39.6194,39.6239,39.6017,39.6106,12900.0
2010-12-17 11:20:00,89.34,89.39,89.34,89.39,29800.0,39.6106,39.6327,39.6106,39.6327,29800.0
2010-12-17 11:30:00,89.38,89.4,89.37,89.39,7600.0,39.6283,39.6372,39.6239,39.6327,7600.0
2010-12-17 11:40:00,89.4,89.4,89.38,89.39,5300.0,39.6372,39.6372,39.6283,39.6327,5300.0
2010-12-17 11:50:00,89.39,89.41,89.38,89.41,6900.0,39.6327,39.6416,39.6283,39.6416,6900.0
2010-12-17 12:00:00,89.41,89.42,89.4,89.4,12300.0,39.6416,39.646,39.6372,39.6372,12300.0
2010-12-17 12:10:00,89.41,89.41,89.37,89.39,7000.0,39.6416,39.6416,39.6239,39.6327,7000.0
2010-12-17 12:20:00,89.39,89.4,89.37,89.39,2000.0,39.6327,39.6372,39.6239,39.6327,2000.0
2010-12-17 12:30:00,89.39,89.4,89.38,89.4,9300.0,39.6327,39.6372,39.6283,39.6372,9300.0
2010-12-17 12:40:00,89.4,89.4,89.39,89.4,2300.0,39.6372,39.6372,39.6327,39.6372,2300.0
2010-12-17 12:50:00,89.4,89.4,89.39,89.39,3900.0,39.6372,39.6372,39.6327,39.6327,3900.0
2010-12-17 13:00:00,89.39,89.45,89.39,89.45,86200.0,39.6327,39.6593,39.6327,39.6593,86200.0
2010-12-17 13:10:00,89.45,89.45,89.44,89.44,9200.0,39.6593,39.6593,39.6549,39.6549,9200.0
2010-12-17 13:20:00,89.45,89.47,89.44,89.44,38100.0,39.6593,39.6682,39.6549,39.6549,38100.0
2010-12-17 13:30:00,89.44,89.44,89.42,89.44,4600.0,39.6549,39.6549,39.646,39.6549,4600.0
2010-12-17 13:40:00,89.43,89.46,89.43,89.46,12300.0,39.6505,39.6638,39.6505,39.6638,12300.0
2010-12-17 13:50:00,89.46,89.46,89.4,89.41,10200.0,39.6638,39.6638,39.6372,39.6416,10200.0
2010-12-17 14:00:00,89.41,89.43,89.4,89.4,8900.0,39.6416,39.6505,39.6372,39.6372,8900.0
2010-12-17 14:10:00,89.4,89.44,89.4,89.44,5000.0,39.6372,39.6549,39.6372,39.6549,5000.0
2010-12-17 14:20:00,89.43,89.45,89.43,89.44,4000.0,39.6505,39.6593,39.6505,39.6549,4000.0
2010-12-17 14:30:00,89.44,89.45,89.44,89.45,5900.0,39.6549,39.6593,39.6549,39.6593,5900.0
2010-12-17 14:40:00,89.44,89.45,89.41,89.42,7400.0,39.6549,39.6593,39.6416,39.646,7400.0
2010-12-17 14:50:00,89.43,89.43,89.41,89.42,10800.0,39.6505,39.6505,39.6416,39.646,10800.0
2010-12-17 15:00:00,89.43,89.43,89.42,89.42,5900.0,39.6505,39.6505,39.646,39.646,5900.0
2010-12-17 15:10:00,89.42,89.43,89.4,89.41,17800.0,39.646,39.6505,39.6372,39.6416,17800.0
2010-12-17 15:20:00,89.41,89.43,89.41,89.43,8500.0,39.6416,39.6505,39.6416,39.6505,8500.0
2010-12-17 15:30:00,89.43,89.46,89.43,89.45,18200.0,39.6505,39.6638,39.6505,39.6593,18200.0
2010-12-17 15:40:00,89.45,89.47,89.44,89.47,204700.0,39.6593,39.6682,39.6549,39.6682,204700.0
2010-12-17 15:50:00,89.48,89.53,89.48,89.52,79600.0,39.6726,39.6948,39.6726,39.6904,79600.0
2010-12-20 09:30:00,89.66,89.66,89.55,89.63,42000.0,39.7525,39.7525,39.7037,39.7392,42000.0
2010-12-20 09:40:00,89.63,89.63,89.6,89.61,12200.0,39.7392,39.7392,39.7259,39.7303,12200.0
2010-12-20 09:50:00,89.62,89.63,89.6,89.61,10100.0,39.7347,39.7392,39.7259,39.7303,10100.0
2010-12-20 10:00:00,89.63,89.63,89.58,89.58,6100.0,39.7392,39.7392,39.717,39.717,6100.0
2010-12-20 10:10:00,89.59,89.59,89.53,89.58,13900.0,39.7214,39.7214,39.6948,39.717,13900.0
2010-12-20 10:20:00,89.55,89.55,89.54,89.54,8600.0,39.7037,39.7037,39.6992,39.6992,8600.0
2010-12-20 10:30:00,89.55,89.58,89.55,89.56,2800.0,39.7037,39.717,39.7037,39.7081,2800.0
2010-12-20 10:40:00,89.54,89.57,89.54,89.56,1400.0,39.6992,39.7126,39.6992,39.7081,1400.0
2010-12-20 10:50:00,89.55,89.55,89.52,89.52,5500.0,39.7037,39.7037,39.6904,39.6904,5500.0
2010-12-20 11:00:00,89.53,89.54,89.52,89.54,1600.0,39.6948,39.6992,39.6904,39.6992,1600.0
2010-12-20 11:10:00,89.53,89.54,89.5,89.5,12800.0,39.6948,39.6992,39.6815,39.6815,12800.0
2010-12-20 11:20:00,89.51,89.55,89.5,89.55,9000.0,39.6859,39.7037,39.6815,39.7037,9000.0
2010-12-20 11:30:00,89.54,89.57,89.52,89.54,10800.0,39.6992,39.7126,39.6904,39.6992,10800.0
2010-12-20 11:40:00,89.55,89.55,89.52,89.53,11600.0,39.7037,39.7037,39.6904,39.6948,11600.0
2010-12-20 11:50:00,89.53,89.56,89.53,89.56,9500.0,39.6948,39.7081,39.6948,39.7081,9500.0
2010-12-20 12:00:00,89.57,89.59,89.56,89.57,27500.0,39.7126,39.7214,39.7081,39.7126,27500.0
2010-12-20 12:10:00,89.56,89.58,89.55,89.55,10300.0,39.7081,39.717,39.7037,39.7037,10300.0
2010-12-20 12:20:00,89.56,89.57,89.55,89.55,1500.0,39.7081,39.7126,39.7037,39.7037,1500.0
2010-12-20 12:30:00,89.56,89.57,89.56,89.56,3900.0,39.7081,39.7126,39.7081,39.7081,3900.0
2010-12-20 12:40:00,89.57,89.57,89.55,89.55,5800.0,39.7126,39.7126,39.7037,39.7037,5800.0
2010-12-20 12:50:00,89.56,89.57,89.55,89.56,9000.0,39.7081,39.7126,39.7037,39.7081,9000.0
2010-12-20 13:00:00,89.56,89.61,89.56,89.61,24800.0,39.7081,39.7303,39.7081,39.7303,24800.0
2010-12-20 13:10:00,89.62,89.64,89.61,89.63,22900.0,39.7347,39.7436,39.7303,39.7392,22900.0
2010-12-20 13:20:00,89.62,89.65,89.62,89.64,20400.0,39.7347,39.748,39.7347,39.7436,20400.0
2010-12-20 13:30:00,89.64,89.64,89.62,89.63,11100.0,39.7436,39.7436,39.7347,39.7392,11100.0
2010-12-20 13:40:00,89.63,89.63,89.59,89.59,8700.0,39.7392,39.7392,39.7214,39.7214,8700.0
2010-12-20 13:50:00,89.59,89.59,89.54,89.57,13400.0,39.7214,39.7214,39.6992,39.7126,13400.0
2010-12-20 14:00:00,89.58,89.58,89.55,89.55,5600.0,39.717,39.717,39.7037,39.7037,5600.0
2010-12-20 14:10:00,89.56,89.57,89.55,89.56,8100.0,39.7081,39.7126,39.7037,39.7081,8100.0
2010-12-20 14:20:00,89.57,89.6,89.56,89.58,22900.0,39.7126,39.7259,39.7081,39.717,22900.0
2010-12-20 14:30:00,89.6,89.61,89.56,89.57,48300.0,39.7259,39.7303,39.7081,39.7126,48300.0
2010-12-20 14:40:00,89.58,89.58,89.56,89.57,7400.0,39.717,39.717,39.7081,39.7126,7400.0
2010-12-20 14:50:00,89.57,89.58,89.56,89.57,15000.0,39.7126,39.717,39.7081,39.7126,15000.0
2010-12-20 15:00:00,89.56,89.6,89.56,89.58,10300.0,39.7081,39.7259,39.7081,39.717,10300.0
2010-12-20 15:10:00,89.6,89.62,89.58,89.58,11600.0,39.7259,39.7347,39.717,39.717,11600.0
2010-12-20 15:20:00,89.61,89.62,89.59,89.61,16200.0,39.7303,39.7347,39.7214,39.7303,16200.0
2010-12-20 15:30:00,89.61,89.63,89.57,89.59,18900.0,39.7303,39.7392,39.7126,39.7214,18900.0
2010-12-20 15:40:00,89.6,89.63,89.5,89.61,55700.0,39.7259,39.7392,39.6815,39.7303,55700.0
2010-12-20 15:50:00,89.61,89.65,89.6,89.62,18000.0,39.7303,39.748,39.7259,39.7347,18000.0
2010-12-21 09:30:00,89.55,89.81,89.53,89.78,49000.0,39.7037,39.819,39.6948,39.8057,49000.0
2010-12-21 09:40:00,89.75,89.78,89.73,89.73,11900.0,39.7924,39.8057,39.7835,39.7835,11900.0
2010-12-21 09:50:00,89.73,89.74,89.69,89.69,7100.0,39.7835,39.7879,39.7658,39.7658,7100.0
2010-12-21 10:00:00,89.7,89.77,89.68,89.73,12600.0,39.7702,39.8012,39.7613,39.7835,12600.0
2010-12-21 10:10:00,89.71,89.76,89.71,89.76,141000.0,39.7746,39.7968,39.7746,39.7968,141000.0
2010-12-21 10:20:00,89.76,89.77,89.75,89.76,7900.0,39.7968,39.8012,39.7924,39.7968,7900.0
2010-12-21 10:30:00,89.76,89.76,89.75,89.76,9000.0,39.7968,39.7968,39.7924,39.7968,9000.0
2010-12-21 10:40:00,89.76,89.79,89.76,89.79,20900.0,39.7968,39.8101,39.7968,39.8101,20900.0
2010-12-21 10:50:00,89.77,89.78,89.75,89.76,11400.0,39.8012,39.8057,39.7924,39.7968,11400.0
2010-12-21 11:00:00,89.77,89.8,89.76,89.8,9800.0,39.8012,39.8145,39.7968,39.8145,9800.0
2010-12-21 11:10:00,89.79,89.8,89.78,89.79,28100.0,39.8101,39.8145,39.8057,39.8101,28100.0
2010-12-21 11:20:00,89.79,89.79,89.78,89.79,6000.0,39.8101,39.8101,39.8057,39.8101,6000.0
2010-12-21 11:30:00,89.79,89.8,89.78,89.79,7800.0,39.8101,39.8145,39.8057,39.8101,7800.0
2010-12-21 11:40:00,89.79,89.81,89.78,89.81,10200.0,39.8101,39.819,39.8057,39.819,10200.0
2010-12-21 11:50:00,89.81,89.81,89.8,89.8,8000.0,39.819,39.819,39.8145,39.8145,8000.0
2010-12-21 12:00:00,89.81,89.82,89.8,89.81,13000.0,39.819,39.8234,39.8145,39.819,13000.0
2010-12-21 12:10:00,89.82,89.83,89.82,89.83,13100.0,39.8234,39.8278,39.8234,39.8278,13100.0
2010-12-21 12:20:00,89.83,89.84,89.82,89.83,16900.0,39.8278,39.8323,39.8234,39.8278,16900.0
2010-12-21 12:30:00,89.83,89.84,89.82,89.83,8500.0,39.8278,39.8323,39.8234,39.8278,8500.0
2010-12-21 12:40:00,89.84,89.87,89.83,89.86,46800.0,39.8323,39.8456,39.8278,39.8411,46800.0
2010-12-21 12:50:00,89.86,89.87,89.85,89.87,10700.0,39.8411,39.8456,39.8367,39.8456,10700.0
2010-12-21 13:00:00,89.87,89.87,89.84,89.85,14300.0,39.8456,39.8456,39.8323,39.8367,14300.0
2010-12-21 13:10:00,89.85,89.86,89.84,89.86,9700.0,39.8367,39.8411,39.8323,39.8411,9700.0
2010-12-21 13:20:00,89.86,89.86,89.84,89.85,14800.0,39.8411,39.8411,39.8323,39.8367,14800.0
2010-12-21 13:30:00,89.85,89.86,89.84,89.86,14800.0,39.8367,39.8411,39.8323,39.8411,14800.0
2010-12-21 13:40:00,89.86,89.86,89.84,89.85,3300.0,39.8411,39.8411,39.8323,39.8367,3300.0
2010-12-21 13:50:00,89.85,89.87,89.84,89.86,21600.0,39.8367,39.8456,39.8323,39.8411,21600.0
2010-12-21 14:00:00,89.86,89.89,89.8,89.89,46800.0,39.8411,39.8544,39.8145,39.8544,46800.0
2010-12-21 14:10:00,89.88,89.89,89.82,89.83,13400.0,39.85,39.8544,39.8234,39.8278,13400.0
2010-12-21 14:20:00,89.83,89.83,89.8,89.82,18200.0,39.8278,39.8278,39.8145,39.8234,18200.0
2010-12-21 14:30:00,89.82,89.82,89.8,89.81,13300.0,39.8234,39.8234,39.8145,39.819,13300.0
2010-12-21 14:40:00,89.8,89.81,89.8,89.81,6100.0,39.8145,39.819,39.8145,39.819,6100.0
2010-12-21 14:50:00,89.81,89.82,89.8,89.82,8900.0,39.819,39.8234,39.8145,39.8234,8900.0
2010-12-21 15:00:00,89.82,89.82,89.78,89.81,9700.0,39.8234,39.8234,39.8057,39.819,9700.0
2010-12-21 15:10:00,89.81,89.82,89.8,89.82,11000.0,39.819,39.8234,39.8145,39.8234,11000.0
2010-12-21 15:20:00,89.82,89.82,89.76,89.78,22700.0,39.8234,39.8234,39.7968,39.8057,22700.0
2010-12-21 15:30:00,89.77,89.83,89.77,89.82,26700.0,39.8012,39.8278,39.8012,39.8234,26700.0
2010-12-21 15:40:00,89.82,89.83,89.81,89.82,25800.0,39.8234,39.8278,39.819,39.8234,25800.0
2010-12-21 15:50:00,89.82,89.85,89.79,89.84,26700.0,39.8234,39.8367,39.8101,39.8323,26700.0
2010-12-22 09:30:00,89.85,89.88,89.78,89.8,32800.0,39.8367,39.85,39.8057,39.8145,32800.0
2010-12-22 09:40:00,89.79,89.87,89.79,89.86,36700.0,39.8101,39.8456,39.8101,39.8411,36700.0
2010-12-22 09:50:00,89.87,89.87,89.79,89.8,12300.0,39.8456,39.8456,39.8101,39.8145,12300.0
2010-12-22 10:00:00,89.81,89.85,89.77,89.85,16400.0,39.819,39.8367,39.8012,39.8367,16400.0
2010-12-22 10:10:00,89.86,89.91,89.86,89.9,21300.0,39.8411,39.8633,39.8411,39.8589,21300.0
2010-12-22 10:20:00,89.9,89.9,89.89,89.9,4600.0,39.8589,39.8589,39.8544,39.8589,4600.0
2010-12-22 10:30:00,89.89,89.93,89.89,89.92,10400.0,39.8544,39.8722,39.8544,39.8677,10400.0
2010-12-22 10:40:00,89.92,89.93,89.91,89.92,5200.0,39.8677,39.8722,39.8633,39.8677,5200.0
2010-12-22 10:50:00,89.93,89.94,89.93,89.93,8000.0,39.8722,39.8766,39.8722,39.8722,8000.0
2010-12-22 11:00:00,89.92,89.96,89.92,89.96,9600.0,39.8677,39.8855,39.8677,39.8855,9600.0
2010-12-22 11:10:00,89.96,89.96,89.94,89.95,7200.0,39.8855,39.8855,39.8766,39.881,7200.0
2010-12-22 11:20:00,89.95,89.96,89.93,89.95,22200.0,39.881,39.8855,39.8722,39.881,22200.0
2010-12-22 11:30:00,89.94,89.96,89.94,89.96,7200.0,39.8766,39.8855,39.8766,39.8855,7200.0
2010-12-22 11:40:00,89.95,89.97,89.95,89.97,9400.0,39.881,39.8899,39.881,39.8899,9400.0
2010-12-22 11:50:00,89.97,89.97,89.96,89.97,12500.0,39.8899,39.8899,39.8855,39.8899,12500.0
2010-12-22 12:00:00,89.98,89.98,89.96,89.97,8000.0,39.8943,39.8943,39.8855,39.8899,8000.0
2010-12-22 12:10:00,89.97,89.98,89.96,89.98,10500.0,39.8899,39.8943,39.8855,39.8943,10500.0
2010-12-22 12:20:00,89.98,90.0,89.97,89.99,10200.0,39.8943,39.9032,39.8899,39.8988,10200.0
2010-12-22 12:30:00,90.0,90.02,89.99,90.01,18000.0,39.9032,39.9121,39.8988,39.9076,18000.0
2010-12-22 12:40:00,90.01,90.02,89.98,89.98,23400.0,39.9076,39.9121,39.8943,39.8943,23400.0
2010-12-22 12:50:00,89.98,90.0,89.97,89.99,25600.0,39.8943,39.9032,39.8899,39.8988,25600.0
2010-12-22 13:00:00,89.99,90.01,89.98,89.99,15700.0,39.8988,39.9076,39.8943,39.8988,15700.0
2010-12-22 13:10:00,89.99,90.03,89.99,90.03,13300.0,39.8988,39.9165,39.8988,39.9165,13300.0
2010-12-22 13:20:00,90.03,90.05,90.03,90.04,17700.0,39.9165,39.9254,39.9165,39.9209,17700.0
2010-12-22 13:30:00,90.04,90.04,90.02,90.04,7800.0,39.9209,39.9209,39.9121,39.9209,7800.0
2010-12-22 13:40:00,90.03,90.05,90.03,90.05,18400.0,39.9165,39.9254,39.9165,39.9254,18400.0
2010-12-22 13:50:00,90.06,90.06,90.05,90.05,9500.0,39.9298,39.9298,39.9254,39.9254,9500.0
2010-12-22 14:00:00,90.06,90.06,90.05,90.06,14300.0,39.9298,39.9298,39.9254,39.9298,14300.0
2010-12-22 14:10:00,90.06,90.06,90.05,90.06,8500.0,39.9298,39.9298,39.9254,39.9298,8500.0
2010-12-22 14:20:00,90.06,90.07,90.05,90.07,22500.0,39.9298,39.9342,39.9254,39.9342,22500.0
2010-12-22 14:30:00,90.07,90.07,90.06,90.07,21200.0,39.9342,39.9342,39.9298,39.9342,21200.0
2010-12-22 14:40:00,90.07,90.08,90.06,90.08,31300.0,39.9342,39.9387,39.9298,39.9387,31300.0
2010-12-22 14:50:00,90.07,90.08,90.07,90.08,16000.0,39.9342,39.9387,39.9342,39.9387,16000.0
2010-12-22 15:00:00,90.07,90.08,90.07,90.07,17100.0,39.9342,39.9387,39.9342,39.9342,17100.0
2010-12-22 15:10:00,90.07,90.08,90.07,90.08,17300.0,39.9342,39.9387,39.9342,39.9387,17300.0
2010-12-22 15:20:00,90.08,90.09,90.06,90.07,23200.0,39.9387,39.9431,39.9298,39.9342,23200.0
2010-12-22 15:30:00,90.07,90.09,90.05,90.08,33600.0,39.9342,39.9431,39.9254,39.9387,33600.0
2010-12-22 15:40:00,90.08,90.12,90.08,90.12,64600.0,39.9387,39.9564,39.9387,39.9564,64600.0
2010-12-22 15:50:00,90.12,90.14,90.09,90.09,67100.0,39.9564,39.9653,39.9431,39.9431,67100.0
2010-12-23 09:30:00,90.15,90.16,90.12,90.16,40700.0,39.9697,39.9741,39.9564,39.9741,40700.0
2010-12-23 09:40:00,90.16,90.17,90.14,90.16,13300.0,39.9741,39.9786,39.9653,39.9741,13300.0
2010-12-23 09:50:00,90.16,90.17,90.15,90.16,13000.0,39.9741,39.9786,39.9697,39.9741,13000.0
2010-12-23 10:00:00,90.16,90.17,90.15,90.16,5900.0,39.9741,39.9786,39.9697,39.9741,5900.0
2010-12-23 10:10:00,90.16,90.18,90.16,90.18,14000.0,39.9741,39.983,39.9741,39.983,14000.0
2010-12-23 10:20:00,90.18,90.18,90.15,90.16,13300.0,39.983,39.983,39.9697,39.9741,13300.0
2010-12-23 10:30:00,90.16,90.17,90.15,90.17,8800.0,39.9741,39.9786,39.9697,39.9786,8800.0
2010-12-23 10:40:00,90.17,90.17,90.15,90.15,5100.0,39.9786,39.9786,39.9697,39.9697,5100.0
2010-12-23 10:50:00,90.16,90.16,90.15,90.16,5700.0,39.9741,39.9741,39.9697,39.9741,5700.0
2010-12-23 11:00:00,90.16,90.16,90.15,90.16,7200.0,39.9741,39.9741,39.9697,39.9741,7200.0
2010-12-23 11:10:00,90.15,90.17,90.15,90.17,7900.0,39.9697,39.9786,39.9697,39.9786,7900.0
2010-12-23 11:20:00,90.17,90.2,90.16,90.2,19000.0,39.9786,39.9919,39.9741,39.9919,19000.0
2010-12-23 11:30:00,90.2,90.22,90.19,90.21,17000.0,39.9919,40.0007,39.9874,39.9963,17000.0
2010-12-23 11:40:00,90.21,90.21,90.18,90.18,7400.0,39.9963,39.9963,39.983,39.983,7400.0
2010-12-23 11:50:00,90.18,90.22,90.18,90.2,33700.0,39.983,40.0007,39.983,39.9919,33700.0
2010-12-23 12:00:00,90.21,90.22,90.19,90.2,9500.0,39.9963,40.0007,39.9874,39.9919,9500.0
2010-12-23 12:10:00,90.2,90.2,90.18,90.19,5800.0,39.9919,39.9919,39.983,39.9874,5800.0
2010-12-23 12:20:00,90.21,90.21,90.19,90.19,6200.0,39.9963,39.9963,39.9874,39.9874,6200.0
2010-12-23 12:30:00,90.19,90.22,90.19,90.22,8300.0,39.9874,40.0007,39.9874,40.0007,8300.0
2010-12-23 12:40:00,90.21,90.22,90.2,90.21,21300.0,39.9963,40.0007,39.9919,39.9963,21300.0
2010-12-23 12:50:00,90.21,90.22,90.2,90.21,7500.0,39.9963,40.0007,39.9919,39.9963,7500.0
2010-12-23 13:00:00,90.21,90.21,90.2,90.21,7700.0,39.9963,39.9963,39.9919,39.9963,7700.0
2010-12-23 13:10:00,90.21,90.21,90.2,90.21,4400.0,39.9963,39.9963,39.9919,39.9963,4400.0
2010-12-23 13:20:00,90.21,90.21,90.18,90.19,8100.0,39.9963,39.9963,39.983,39.9874,8100.0
2010-12-23 13:30:00,90.19,90.19,90.17,90.18,5100.0,39.9874,39.9874,39.9786,39.983,5100.0
2010-12-23 13:40:00,90.17,90.18,90.17,90.18,2000.0,39.9786,39.983,39.9786,39.983,2000.0
2010-12-23 13:50:00,90.18,90.23,90.18,90.22,60300.0,39.983,40.0052,39.983,40.0007,60300.0
2010-12-23 14:00:00,90.23,90.24,90.22,90.24,14000.0,40.0052,40.0096,40.0007,40.0096,14000.0
2010-12-23 14:10:00,90.24,90.25,90.24,90.25,16500.0,40.0096,40.014,40.0096,40.014,16500.0
2010-12-23 14:20:00,90.24,90.25,90.22,90.22,15800.0,40.0096,40.014,40.0007,40.0007,15800.0
2010-12-23 14:30:00,90.22,90.22,90.2,90.22,14200.0,40.0007,40.0007,39.9919,40.0007,14200.0
2010-12-23 14:40:00,90.22,90.24,90.22,90.24,21700.0,40.0007,40.0096,40.0007,40.0096,21700.0
2010-12-23 14:50:00,90.23,90.24,90.23,90.23,7000.0,40.0052,40.0096,40.0052,40.0052,7000.0
2010-12-23 15:00:00,90.24,90.24,90.23,90.23,7500.0,40.0096,40.0096,40.0052,40.0052,7500.0
2010-12-23 15:10:00,90.24,90.24,90.23,90.24,6200.0,40.0096,40.0096,40.0052,40.0096,6200.0
2010-12-23 15:20:00,90.23,90.24,90.23,90.24,5300.0,40.0052,40.0096,40.0052,40.0096,5300.0
2010-12-23 15:30:00,90.23,90.25,90.23,90.25,11100.0,40.0052,40.014,40.0052,40.014,11100.0
2010-12-23 15:40:00,90.24,90.25,90.24,90.24,11500.0,40.0096,40.014,40.0096,40.0096,11500.0
2010-12-23 15:50:00,90.23,90.24,90.15,90.2,32800.0,40.0052,40.0096,39.9697,39.9919,32800.0
2010-12-27 09:30:00,90.32,90.32,90.12,90.23,25500.0,40.0451,40.0451,39.9564,40.0052,25500.0
2010-12-27 09:40:00,90.24,90.26,90.23,90.24,21000.0,40.0096,40.0185,40.0052,40.0096,21000.0
2010-12-27 09:50:00,90.24,90.24,90.22,90.22,7200.0,40.0096,40.0096,40.0007,40.0007,7200.0
2010-12-27 10:00:00,90.22,90.22,90.18,90.22,7700.0,40.0007,40.0007,39.983,40.0007,7700.0
2010-12-27 10:10:00,90.21,90.21,90.19,90.21,6000.0,39.9963,39.9963,39.9874,39.9963,6000.0
2010-12-27 10:20:00,90.2,90.21,90.18,90.19,4500.0,39.9919,39.9963,39.983,39.9874,4500.0
2010-12-27 10:30:00,90.19,90.2,90.18,90.2,2200.0,39.9874,39.9919,39.983,39.9919,2200.0
2010-12-27 10:40:00,90.2,90.2,90.19,90.2,1100.0,39.9919,39.9919,39.9874,39.9919,1100.0
2010-12-27 10:50:00,90.2,90.21,90.19,90.21,6400.0,39.9919,39.9963,39.9874,39.9963,6400.0
2010-12-27 11:00:00,90.21,90.24,90.21,90.23,6000.0,39.9963,40.0096,39.9963,40.0052,6000.0
2010-12-27 11:10:00,90.23,90.23,90.22,90.23,4500.0,40.0052,40.0052,40.0007,40.0052,4500.0
2010-12-27 11:20:00,90.23,90.23,90.22,90.23,2700.0,40.0052,40.0052,40.0007,40.0052,2700.0
2010-12-27 11:30:00,90.24,90.24,90.22,90.23,6300.0,40.0096,40.0096,40.0007,40.0052,6300.0
2010-12-27 11:40:00,90.22,90.23,90.21,90.21,7200.0,40.0007,40.0052,39.9963,39.9963,7200.0
2010-12-27 11:50:00,90.2,90.23,90.2,90.23,6200.0,39.9919,40.0052,39.9919,40.0052,6200.0
2010-12-27 12:00:00,90.23,90.26,90.23,90.26,7200.0,40.0052,40.0185,40.0052,40.0185,7200.0
2010-12-27 12:10:00,90.25,90.25,90.24,90.25,1700.0,40.014,40.014,40.0096,40.014,1700.0
2010-12-27 12:20:00,90.25,90.26,90.25,90.26,9100.0,40.014,40.0185,40.014,40.0185,9100.0
2010-12-27 12:30:00,90.26,90.27,90.26,90.27,11700.0,40.0185,40.0229,40.0185,40.0229,11700.0
2010-12-27 12:40:00,90.27,90.27,90.26,90.26,5300.0,40.0229,40.0229,40.0185,40.0185,5300.0
2010-12-27 12:50:00,90.26,90.27,90.25,90.27,17100.0,40.0185,40.0229,40.014,40.0229,17100.0
2010-12-27 13:00:00,90.28,90.3,90.23,90.24,23800.0,40.0273,40.0362,40.0052,40.0096,23800.0
2010-12-27 13:10:00,90.23,90.26,90.23,90.23,7500.0,40.0052,40.0185,40.0052,40.0052,7500.0
2010-12-27 13:20:00,90.23,90.25,90.23,90.25,6700.0,40.0052,40.014,40.0052,40.014,6700.0
2010-12-27 13:30:00,90.25,90.32,90.24,90.32,40800.0,40.014,40.0451,40.0096,40.0451,40800.0
2010-12-27 13:40:00,90.33,90.33,90.28,90.3,5700.0,40.0495,40.0495,40.0273,40.0362,5700.0
2010-12-27 13:50:00,90.29,90.3,90.28,90.29,3900.0,40.0318,40.0362,40.0273,40.0318,3900.0
2010-12-27 14:00:00,90.29,90.29,90.28,90.29,700.0,40.0318,40.0318,40.0273,40.0318,700.0
2010-12-27 14:10:00,90.28,90.29,90.28,90.29,3100.0,40.0273,40.0318,40.0273,40.0318,3100.0
2010-12-27 14:20:00,90.29,90.3,90.29,90.3,4100.0,40.0318,40.0362,40.0318,40.0362,4100.0
2010-12-27 14:30:00,90.3,90.3,90.27,90.27,12100.0,40.0362,40.0362,40.0229,40.0229,12100.0
2010-12-27 14:40:00,90.27,90.28,90.25,90.25,6100.0,40.0229,40.0273,40.014,40.014,6100.0
2010-12-27 14:50:00,90.25,90.25,90.24,90.24,5500.0,40.014,40.014,40.0096,40.0096,5500.0
2010-12-27 15:00:00,90.23,90.23,90.2,90.23,12700.0,40.0052,40.0052,39.9919,40.0052,12700.0
2010-12-27 15:10:00,90.23,90.23,90.22,90.23,4600.0,40.0052,40.0052,40.0007,40.0052,4600.0
2010-12-27 15:20:00,90.23,90.24,90.23,90.24,5600.0,40.0052,40.0096,40.0052,40.0096,5600.0
2010-12-27 15:30:00,90.23,90.31,90.23,90.31,19600.0,40.0052,40.0406,40.0052,40.0406,19600.0
2010-12-27 15:40:00,90.32,90.32,90.28,90.3,16600.0,40.0451,40.0451,40.0273,40.0362,16600.0
2010-12-27 15:50:00,90.31,90.36,90.25,90.27,93500.0,40.0406,40.0628,40.014,40.0229,93500.0
2010-12-28 09:30:00,89.87,89.9,89.65,89.65,57900.0,40.1016,40.115,40.0035,40.0035,57900.0
2010-12-28 09:40:00,89.61,89.68,89.58,89.63,31100.0,39.9856,40.0168,39.9722,39.9945,31100.0
2010-12-28 09:50:00,89.62,89.64,89.56,89.57,9400.0,39.9901,39.999,39.9633,39.9678,9400.0
2010-12-28 10:00:00,89.56,89.56,89.54,89.56,14800.0,39.9633,39.9633,39.9544,39.9633,14800.0
2010-12-28 10:10:00,89.56,89.59,89.55,89.59,11100.0,39.9633,39.9767,39.9588,39.9767,11100.0
2010-12-28 10:20:00,89.59,89.6,89.58,89.6,7300.0,39.9767,39.9811,39.9722,39.9811,7300.0
2010-12-28 10:30:00,89.6,89.6,89.59,89.6,3500.0,39.9811,39.9811,39.9767,39.9811,3500.0
2010-12-28 10:40:00,89.6,89.64,89.59,89.64,12000.0,39.9811,39.999,39.9767,39.999,12000.0
2010-12-28 10:50:00,89.64,89.65,89.63,89.65,9000.0,39.999,40.0035,39.9945,40.0035,9000.0
2010-12-28 11:00:00,89.65,89.66,89.64,89.66,9000.0,40.0035,40.0079,39.999,40.0079,9000.0
2010-12-28 11:10:00,89.66,89.71,89.66,89.71,7900.0,40.0079,40.0302,40.0079,40.0302,7900.0
2010-12-28 11:20:00,89.7,89.71,89.7,89.7,6400.0,40.0258,40.0302,40.0258,40.0258,6400.0
2010-12-28 11:30:00,89.7,89.71,89.68,89.68,16600.0,40.0258,40.0302,40.0168,40.0168,16600.0
2010-12-28 11:40:00,89.7,89.7,89.68,89.7,7300.0,40.0258,40.0258,40.0168,40.0258,7300.0
2010-12-28 11:50:00,89.7,89.71,89.69,89.69,4800.0,40.0258,40.0302,40.0213,40.0213,4800.0
2010-12-28 12:00:00,89.7,89.71,89.69,89.71,9300.0,40.0258,40.0302,40.0213,40.0302,9300.0
2010-12-28 12:10:00,89.7,89.72,89.7,89.72,7900.0,40.0258,40.0347,40.0258,40.0347,7900.0
2010-12-28 12:20:00,89.72,89.75,89.72,89.75,16800.0,40.0347,40.0481,40.0347,40.0481,16800.0
2010-12-28 12:30:00,89.74,89.75,89.73,89.75,4200.0,40.0436,40.0481,40.0392,40.0481,4200.0
2010-12-28 12:40:00,89.75,89.77,89.75,89.76,3300.0,40.0481,40.057,40.0481,40.0525,3300.0
2010-12-28 12:50:00,89.76,89.79,89.76,89.79,20400.0,40.0525,40.0659,40.0525,40.0659,20400.0
2010-12-28 13:00:00,89.79,89.79,89.73,89.77,7500.0,40.0659,40.0659,40.0392,40.057,7500.0
2010-12-28 13:10:00,89.78,89.78,89.69,89.69,16600.0,40.0615,40.0615,40.0213,40.0213,16600.0
2010-12-28 13:20:00,89.7,89.7,89.67,89.69,27600.0,40.0258,40.0258,40.0124,40.0213,27600.0
2010-12-28 13:30:00,89.67,89.7,89.67,89.69,8900.0,40.0124,40.0258,40.0124,40.0213,8900.0
2010-12-28 13:40:00,89.68,89.71,89.68,89.71,6600.0,40.0168,40.0302,40.0168,40.0302,6600.0
2010-12-28 13:50:00,89.7,89.71,89.68,89.68,4400.0,40.0258,40.0302,40.0168,40.0168,4400.0
2010-12-28 14:00:00,89.69,89.71,89.66,89.7,18800.0,40.0213,40.0302,40.0079,40.0258,18800.0
2010-12-28 14:10:00,89.68,89.75,89.66,89.75,37600.0,40.0168,40.0481,40.0079,40.0481,37600.0
2010-12-28 14:20:00,89.72,89.75,89.71,89.72,7300.0,40.0347,40.0481,40.0302,40.0347,7300.0
2010-12-28 14:30:00,89.73,89.75,89.71,89.73,7400.0,40.0392,40.0481,40.0302,40.0392,7400.0
2010-12-28 14:40:00,89.73,89.75,89.72,89.75,3300.0,40.0392,40.0481,40.0347,40.0481,3300.0
2010-12-28 14:50:00,89.75,89.77,89.75,89.76,8600.0,40.0481,40.057,40.0481,40.0525,8600.0
2010-12-28 15:00:00,89.76,89.78,89.76,89.78,6900.0,40.0525,40.0615,40.0525,40.0615,6900.0
2010-12-28 15:10:00,89.78,89.81,89.78,89.81,13400.0,40.0615,40.0749,40.0615,40.0749,13400.0
2010-12-28 15:20:00,89.81,89.81,89.79,89.8,8700.0,40.0749,40.0749,40.0659,40.0704,8700.0
2010-12-28 15:30:00,89.8,89.8,89.76,89.77,22600.0,40.0704,40.0704,40.0525,40.057,22600.0
2010-12-28 15:40:00,89.77,89.77,89.71,89.73,25300.0,40.057,40.057,40.0302,40.0392,25300.0
2010-12-28 15:50:00,89.73,89.74,89.71,89.73,33700.0,40.0392,40.0436,40.0302,40.0392,33700.0
2010-12-29 09:30:00,89.84,89.87,89.72,89.8,62500.0,40.0882,40.1016,40.0347,40.0704,62500.0
2010-12-29 09:40:00,89.8,89.8,89.79,89.79,9000.0,40.0704,40.0704,40.0659,40.0659,9000.0
2010-12-29 09:50:00,89.79,89.8,89.76,89.79,12300.0,40.0659,40.0704,40.0525,40.0659,12300.0
2010-12-29 10:00:00,89.8,89.85,89.8,89.85,13500.0,40.0704,40.0927,40.0704,40.0927,13500.0
2010-12-29 10:10:00,89.85,89.87,89.84,89.86,19200.0,40.0927,40.1016,40.0882,40.0972,19200.0
2010-12-29 10:20:00,89.87,89.87,89.84,89.86,6100.0,40.1016,40.1016,40.0882,40.0972,6100.0
2010-12-29 10:30:00,89.85,89.88,89.85,89.87,8700.0,40.0927,40.1061,40.0927,40.1016,8700.0
2010-12-29 10:40:00,89.88,89.92,89.88,89.91,8800.0,40.1061,40.1239,40.1061,40.1195,8800.0
2010-12-29 10:50:00,89.91,89.95,89.91,89.93,4500.0,40.1195,40.1373,40.1195,40.1284,4500.0
2010-12-29 11:00:00,89.93,89.96,89.9,89.93,3900.0,40.1284,40.1418,40.115,40.1284,3900.0
2010-12-29 11:10:00,89.94,89.96,89.87,89.89,15500.0,40.1329,40.1418,40.1016,40.1106,15500.0
2010-12-29 11:20:00,89.89,89.89,89.86,89.88,3100.0,40.1106,40.1106,40.0972,40.1061,3100.0
2010-12-29 11:30:00,89.88,89.92,89.84,89.86,14800.0,40.1061,40.1239,40.0882,40.0972,14800.0
2010-12-29 11:40:00,89.85,89.93,89.85,89.93,6900.0,40.0927,40.1284,40.0927,40.1284,6900.0
2010-12-29 11:50:00,89.93,89.96,89.93,89.94,5900.0,40.1284,40.1418,40.1284,40.1329,5900.0
2010-12-29 12:00:00,89.95,89.96,89.94,89.94,7700.0,40.1373,40.1418,40.1329,40.1329,7700.0
2010-12-29 12:10:00,89.95,89.96,89.94,89.95,8200.0,40.1373,40.1418,40.1329,40.1373,8200.0
2010-12-29 12:20:00,89.96,89.97,89.93,89.97,27200.0,40.1418,40.1462,40.1284,40.1462,27200.0
2010-12-29 12:30:00,89.96,89.99,89.95,89.98,19100.0,40.1418,40.1552,40.1373,40.1507,19100.0
2010-12-29 12:40:00,89.97,89.99,89.97,89.99,5600.0,40.1462,40.1552,40.1462,40.1552,5600.0
2010-12-29 12:50:00,89.99,89.99,89.96,89.98,9500.0,40.1552,40.1552,40.1418,40.1507,9500.0
2010-12-29 13:00:00,89.98,90.0,89.94,89.99,4600.0,40.1507,40.1596,40.1329,40.1552,4600.0
2010-12-29 13:10:00,89.98,89.99,89.94,89.98,5500.0,40.1507,40.1552,40.1329,40.1507,5500.0
2010-12-29 13:20:00,89.99,90.0,89.98,90.0,4700.0,40.1552,40.1596,40.1507,40.1596,4700.0
2010-12-29 13:30:00,90.0,90.0,89.99,90.0,3800.0,40.1596,40.1596,40.1552,40.1596,3800.0
2010-12-29 13:40:00,90.0,90.03,89.99,89.99,5200.0,40.1596,40.173,40.1552,40.1552,5200.0
2010-12-29 13:50:00,90.0,90.0,89.99,90.0,4000.0,40.1596,40.1596,40.1552,40.1596,4000.0
2010-12-29 14:00:00,90.0,90.01,89.99,89.99,9400.0,40.1596,40.1641,40.1552,40.1552,9400.0
2010-12-29 14:10:00,90.0,90.02,89.99,90.02,6200.0,40.1596,40.1686,40.1552,40.1686,6200.0
2010-12-29 14:20:00,90.02,90.02,89.99,90.0,10100.0,40.1686,40.1686,40.1552,40.1596,10100.0
2010-12-29 14:30:00,90.0,90.02,89.99,90.02,17100.0,40.1596,40.1686,40.1552,40.1686,17100.0
2010-12-29 14:40:00,90.02,90.02,90.0,90.02,16600.0,40.1686,40.1686,40.1596,40.1686,16600.0
2010-12-29 14:50:00,90.02,90.04,90.01,90.03,12600.0,40.1686,40.1775,40.1641,40.173,12600.0
2010-12-29 15:00:00,90.03,90.05,90.02,90.03,14500.0,40.173,40.1819,40.1686,40.173,14500.0
2010-12-29 15:10:00,90.03,90.03,90.02,90.03,7000.0,40.173,40.173,40.1686,40.173,7000.0
2010-12-29 15:20:00,90.03,90.03,90.02,90.02,7800.0,40.173,40.173,40.1686,40.1686,7800.0
2010-12-29 15:30:00,90.03,90.05,90.02,90.04,21000.0,40.173,40.1819,40.1686,40.1775,21000.0
2010-12-29 15:40:00,90.04,90.05,90.01,90.01,14400.0,40.1775,40.1819,40.1641,40.1641,14400.0
2010-12-29 15:50:00,90.02,90.06,89.99,90.03,37200.0,40.1686,40.1864,40.1552,40.173,37200.0
2010-12-30 09:30:00,90.14,90.14,90.06,90.09,47200.0,40.2221,40.2221,40.1864,40.1998,47200.0
2010-12-30 09:40:00,90.09,90.09,90.04,90.07,6800.0,40.1998,40.1998,40.1775,40.1909,6800.0
2010-12-30 09:50:00,90.07,90.09,90.04,90.05,8500.0,40.1909,40.1998,40.1775,40.1819,8500.0
2010-12-30 10:00:00,90.05,90.05,90.04,90.04,4500.0,40.1819,40.1819,40.1775,40.1775,4500.0
2010-12-30 10:10:00,90.04,90.04,90.01,90.02,11500.0,40.1775,40.1775,40.1641,40.1686,11500.0
2010-12-30 10:20:00,90.03,90.03,90.0,90.0,5600.0,40.173,40.173,40.1596,40.1596,5600.0
2010-12-30 10:30:00,90.0,90.0,89.99,89.99,5500.0,40.1596,40.1596,40.1552,40.1552,5500.0
2010-12-30 10:40:00,89.99,90.01,89.97,89.98,14300.0,40.1552,40.1641,40.1462,40.1507,14300.0
2010-12-30 10:50:00,89.97,89.99,89.96,89.99,3300.0,40.1462,40.1552,40.1418,40.1552,3300.0
2010-12-30 11:00:00,89.99,89.99,89.97,89.97,8900.0,40.1552,40.1552,40.1462,40.1462,8900.0
2010-12-30 11:10:00,89.97,90.05,89.97,89.99,27100.0,40.1462,40.1819,40.1462,40.1552,27100.0
2010-12-30 11:20:00,90.02,90.02,89.97,90.0,2200.0,40.1686,40.1686,40.1462,40.1596,2200.0
2010-12-30 11:30:00,90.0,90.02,90.0,90.02,6600.0,40.1596,40.1686,40.1596,40.1686,6600.0
2010-12-30 11:40:00,90.02,90.05,90.01,90.04,10600.0,40.1686,40.1819,40.1641,40.1775,10600.0
2010-12-30 11:50:00,90.05,90.05,90.0,90.02,12100.0,40.1819,40.1819,40.1596,40.1686,12100.0
2010-12-30 12:00:00,90.03,90.1,90.03,90.1,13500.0,40.173,40.2043,40.173,40.2043,13500.0
2010-12-30 12:10:00,90.08,90.09,90.05,90.09,3700.0,40.1953,40.1998,40.1819,40.1998,3700.0
2010-12-30 12:20:00,90.09,90.1,90.08,90.08,4600.0,40.1998,40.2043,40.1953,40.1953,4600.0
2010-12-30 12:30:00,90.09,90.09,90.07,90.09,7100.0,40.1998,40.1998,40.1909,40.1998,7100.0
2010-12-30 12:40:00,90.09,90.09,90.09,90.09,3800.0,40.1998,40.1998,40.1998,40.1998,3800.0
2010-12-30 12:50:00,90.09,90.1,90.08,90.1,4200.0,40.1998,40.2043,40.1953,40.2043,4200.0
2010-12-30 13:00:00,90.1,90.11,90.09,90.09,9400.0,40.2043,40.2087,40.1998,40.1998,9400.0
2010-12-30 13:10:00,90.1,90.11,90.08,90.1,4600.0,40.2043,40.2087,40.1953,40.2043,4600.0
2010-12-30 13:20:00,90.1,90.1,90.09,90.1,3900.0,40.2043,40.2043,40.1998,40.2043,3900.0
2010-12-30 13:30:00,90.1,90.1,90.1,90.1,3200.0,40.2043,40.2043,40.2043,40.2043,3200.0
2010-12-30 13:40:00,90.1,90.11,90.1,90.11,1400.0,40.2043,40.2087,40.2043,40.2087,1400.0
2010-12-30 13:50:00,90.11,90.12,90.1,90.11,8300.0,40.2087,40.2132,40.2043,40.2087,8300.0
2010-12-30 14:00:00,90.12,90.12,90.1,90.12,4900.0,40.2132,40.2132,40.2043,40.2132,4900.0
2010-12-30 14:10:00,90.12,90.12,90.12,90.12,5100.0,40.2132,40.2132,40.2132,40.2132,5100.0
2010-12-30 14:20:00,90.12,90.12,90.1,90.1,4000.0,40.2132,40.2132,40.2043,40.2043,4000.0
2010-12-30 14:30:00,90.1,90.11,90.07,90.07,6700.0,40.2043,40.2087,40.1909,40.1909,6700.0
2010-12-30 14:40:00,90.07,90.09,90.06,90.09,5300.0,40.1909,40.1998,40.1864,40.1998,5300.0
2010-12-30 14:50:00,90.07,90.11,90.07,90.11,3600.0,40.1909,40.2087,40.1909,40.2087,3600.0
2010-12-30 15:00:00,90.11,90.12,90.1,90.12,5900.0,40.2087,40.2132,40.2043,40.2132,5900.0
2010-12-30 15:10:00,90.12,90.12,90.11,90.12,5100.0,40.2132,40.2132,40.2087,40.2132,5100.0
2010-12-30 15:20:00,90.11,90.12,90.11,90.12,3800.0,40.2087,40.2132,40.2087,40.2132,3800.0
2010-12-30 15:30:00,90.12,90.12,90.11,90.12,1900.0,40.2132,40.2132,40.2087,40.2132,1900.0
2010-12-30 15:40:00,90.11,90.12,90.11,90.12,8400.0,40.2087,40.2132,40.2087,40.2132,8400.0
2010-12-30 15:50:00,90.11,90.13,90.1,90.13,14000.0,40.2087,40.2176,40.2043,40.2176,14000.0
2010-12-31 09:30:00,90.13,90.2,90.05,90.13,21500.0,40.2176,40.2489,40.1819,40.2176,21500.0
2010-12-31 09:40:00,90.13,90.16,90.12,90.15,105300.0,40.2176,40.231,40.2132,40.2266,105300.0
2010-12-31 09:50:00,90.14,90.15,90.12,90.14,9200.0,40.2221,40.2266,40.2132,40.2221,9200.0
2010-12-31 10:00:00,90.14,90.15,90.11,90.14,18900.0,40.2221,40.2266,40.2087,40.2221,18900.0
2010-12-31 10:10:00,90.15,90.16,90.13,90.16,24900.0,40.2266,40.231,40.2176,40.231,24900.0
2010-12-31 10:20:00,90.17,90.17,90.15,90.16,7300.0,40.2355,40.2355,40.2266,40.231,7300.0
2010-12-31 10:30:00,90.15,90.18,90.15,90.18,14700.0,40.2266,40.24,40.2266,40.24,14700.0
2010-12-31 10:40:00,90.17,90.21,90.16,90.2,35300.0,40.2355,40.2533,40.231,40.2489,35300.0
2010-12-31 10:50:00,90.18,90.21,90.18,90.21,2300.0,40.24,40.2533,40.24,40.2533,2300.0
2010-12-31 11:00:00,90.21,90.21,90.2,90.2,5600.0,40.2533,40.2533,40.2489,40.2489,5600.0
2010-12-31 11:10:00,90.2,90.21,90.2,90.21,5900.0,40.2489,40.2533,40.2489,40.2533,5900.0
2010-12-31 11:20:00,90.21,90.24,90.21,90.24,18400.0,40.2533,40.2667,40.2533,40.2667,18400.0
2010-12-31 11:30:00,90.24,90.25,90.23,90.24,15600.0,40.2667,40.2712,40.2623,40.2667,15600.0
2010-12-31 11:40:00,90.24,90.26,90.23,90.26,20500.0,40.2667,40.2757,40.2623,40.2757,20500.0
2010-12-31 11:50:00,90.24,90.26,90.23,90.25,5700.0,40.2667,40.2757,40.2623,40.2712,5700.0
2010-12-31 12:00:00,90.25,90.25,90.23,90.24,4100.0,40.2712,40.2712,40.2623,40.2667,4100.0
2010-12-31 12:10:00,90.24,90.25,90.22,90.24,6900.0,40.2667,40.2712,40.2578,40.2667,6900.0
2010-12-31 12:20:00,90.25,90.25,90.24,90.24,1800.0,40.2712,40.2712,40.2667,40.2667,1800.0
2010-12-31 12:30:00,90.24,90.25,90.23,90.25,6400.0,40.2667,40.2712,40.2623,40.2712,6400.0
2010-12-31 12:40:00,90.24,90.25,90.22,90.22,4300.0,40.2667,40.2712,40.2578,40.2578,4300.0
2010-12-31 12:50:00,90.25,90.26,90.22,90.22,8300.0,40.2712,40.2757,40.2578,40.2578,8300.0
2010-12-31 13:00:00,90.24,90.25,90.23,90.24,8300.0,40.2667,40.2712,40.2623,40.2667,8300.0
2010-12-31 13:10:00,90.24,90.25,90.24,90.25,15300.0,40.2667,40.2712,40.2667,40.2712,15300.0
2010-12-31 13:20:00,90.25,90.26,90.24,90.25,7200.0,40.2712,40.2757,40.2667,40.2712,7200.0
2010-12-31 13:30:00,90.25,90.25,90.24,90.25,2100.0,40.2712,40.2712,40.2667,40.2712,2100.0
2010-12-31 13:40:00,90.25,90.26,90.24,90.25,7100.0,40.2712,40.2757,40.2667,40.2712,7100.0
2010-12-31 13:50:00,90.24,90.25,90.22,90.24,3500.0,40.2667,40.2712,40.2578,40.2667,3500.0
2010-12-31 14:00:00,90.24,90.24,90.22,90.24,2400.0,40.2667,40.2667,40.2578,40.2667,2400.0
2010-12-31 14:10:00,90.24,90.26,90.23,90.25,4000.0,40.2667,40.2757,40.2623,40.2712,4000.0
2010-12-31 14:20:00,90.25,90.29,90.24,90.29,15700.0,40.2712,40.289,40.2667,40.289,15700.0
2010-12-31 14:30:00,90.26,90.29,90.25,90.26,4100.0,40.2757,40.289,40.2712,40.2757,4100.0
2010-12-31 14:40:00,90.29,90.29,90.26,90.28,7100.0,40.289,40.289,40.2757,40.2846,7100.0
2010-12-31 14:50:00,90.28,90.28,90.27,90.28,3800.0,40.2846,40.2846,40.2801,40.2846,3800.0
2010-12-31 15:00:00,90.28,90.28,90.25,90.25,3300.0,40.2846,40.2846,40.2712,40.2712,3300.0
2010-12-31 15:10:00,90.25,90.26,90.24,90.25,4200.0,40.2712,40.2757,40.2667,40.2712,4200.0
2010-12-31 15:20:00,90.26,90.28,90.23,90.26,12900.0,40.2757,40.2846,40.2623,40.2757,12900.0
2010-12-31 15:30:00,90.26,90.27,90.24,90.24,6500.0,40.2757,40.2801,40.2667,40.2667,6500.0
2010-12-31 15:40:00,90.24,90.28,90.23,90.24,29300.0,40.2667,40.2846,40.2623,40.2667,29300.0
2010-12-31 15:50:00,90.25,90.31,90.18,90.29,104100.0,40.2712,40.298,40.24,40.289,104100.0
2011-01-03 09:30:00,90.34,90.35,90.27,90.34,60900.0,40.3114,40.3158,40.2801,40.3114,60900.0
2011-01-03 09:40:00,90.35,90.44,90.35,90.44,113900.0,40.3158,40.356,40.3158,40.356,113900.0
2011-01-03 09:50:00,90.44,90.48,90.44,90.48,27300.0,40.356,40.3738,40.356,40.3738,27300.0
2011-01-03 10:00:00,90.48,90.49,90.44,90.47,25100.0,40.3738,40.3783,40.356,40.3694,25100.0
2011-01-03 10:10:00,90.45,90.49,90.45,90.48,18800.0,40.3604,40.3783,40.3604,40.3738,18800.0
2011-01-03 10:20:00,90.46,90.49,90.46,90.46,6400.0,40.3649,40.3783,40.3649,40.3649,6400.0
2011-01-03 10:30:00,90.47,90.48,90.45,90.48,10000.0,40.3694,40.3738,40.3604,40.3738,10000.0
2011-01-03 10:40:00,90.46,90.56,90.46,90.54,22700.0,40.3649,40.4095,40.3649,40.4006,22700.0
2011-01-03 10:50:00,90.52,90.57,90.48,90.56,40800.0,40.3917,40.414,40.3738,40.4095,40800.0
2011-01-03 11:00:00,90.57,90.58,90.55,90.57,28300.0,40.414,40.4184,40.4051,40.414,28300.0
2011-01-03 11:10:00,90.57,90.59,90.53,90.57,22600.0,40.414,40.4229,40.3961,40.414,22600.0
2011-01-03 11:20:00,90.58,90.62,90.57,90.61,77400.0,40.4184,40.4363,40.414,40.4318,77400.0
2011-01-03 11:30:00,90.61,90.67,90.54,90.62,130900.0,40.4318,40.4586,40.4006,40.4363,130900.0
2011-01-03 11:40:00,90.62,90.63,90.58,90.58,6500.0,40.4363,40.4408,40.4184,40.4184,6500.0
2011-01-03 11:50:00,90.59,90.62,90.56,90.6,17200.0,40.4229,40.4363,40.4095,40.4274,17200.0
2011-01-03 12:00:00,90.59,90.61,90.56,90.59,14900.0,40.4229,40.4318,40.4095,40.4229,14900.0
2011-01-03 12:10:00,90.58,90.59,90.56,90.59,7500.0,40.4184,40.4229,40.4095,40.4229,7500.0
2011-01-03 12:20:00,90.6,90.6,90.57,90.58,8100.0,40.4274,40.4274,40.414,40.4184,8100.0
2011-01-03 12:30:00,90.57,90.58,90.55,90.58,10800.0,40.414,40.4184,40.4051,40.4184,10800.0
2011-01-03 12:40:00,90.58,90.58,90.56,90.58,38200.0,40.4184,40.4184,40.4095,40.4184,38200.0
2011-01-03 12:50:00,90.59,90.63,90.56,90.57,15600.0,40.4229,40.4408,40.4095,40.414,15600.0
2011-01-03 13:00:00,90.55,90.57,90.51,90.54,21100.0,40.4051,40.414,40.3872,40.4006,21100.0
2011-01-03 13:10:00,90.52,90.55,90.5,90.55,8600.0,40.3917,40.4051,40.3827,40.4051,8600.0
2011-01-03 13:20:00,90.54,90.54,90.5,90.52,23800.0,40.4006,40.4006,40.3827,40.3917,23800.0
2011-01-03 13:30:00,90.52,90.64,90.51,90.63,38200.0,40.3917,40.4452,40.3872,40.4408,38200.0
2011-01-03 13:40:00,90.62,90.62,90.56,90.58,20000.0,40.4363,40.4363,40.4095,40.4184,20000.0
2011-01-03 13:50:00,90.58,90.68,90.57,90.68,78900.0,40.4184,40.4631,40.414,40.4631,78900.0
2011-01-03 14:00:00,90.68,90.69,90.6,90.68,45100.0,40.4631,40.4675,40.4274,40.4631,45100.0
2011-01-03 14:10:00,90.68,90.71,90.67,90.69,56900.0,40.4631,40.4765,40.4586,40.4675,56900.0
2011-01-03 14:20:00,90.7,90.7,90.64,90.68,58300.0,40.472,40.472,40.4452,40.4631,58300.0
2011-01-03 14:30:00,90.67,90.7,90.67,90.67,26900.0,40.4586,40.472,40.4586,40.4586,26900.0
2011-01-03 14:40:00,90.68,90.7,90.67,90.68,35900.0,40.4631,40.472,40.4586,40.4631,35900.0
2011-01-03 14:50:00,90.67,90.68,90.67,90.68,10800.0,40.4586,40.4631,40.4586,40.4631,10800.0
2011-01-03 15:00:00,90.67,90.67,90.48,90.5,36300.0,40.4586,40.4586,40.3738,40.3827,36300.0
2011-01-03 15:10:00,90.5,90.51,90.48,90.49,23800.0,40.3827,40.3872,40.3738,40.3783,23800.0
2011-01-03 15:20:00,90.49,90.51,90.48,90.48,20400.0,40.3783,40.3872,40.3738,40.3738,20400.0
2011-01-03 15:30:00,90.48,90.54,90.48,90.51,34400.0,40.3738,40.4006,40.3738,40.3872,34400.0
2011-01-03 15:40:00,90.51,90.52,90.46,90.47,26800.0,40.3872,40.3917,40.3649,40.3694,26800.0
2011-01-03 15:50:00,90.46,90.49,90.38,90.4,60500.0,40.3649,40.3783,40.3292,40.3381,60500.0
2011-01-04 09:30:00,90.56,90.71,90.56,90.65,36100.0,40.4095,40.4765,40.4095,40.4497,36100.0
2011-01-04 09:40:00,90.66,90.66,90.59,90.6,19300.0,40.4541,40.4541,40.4229,40.4274,19300.0
2011-01-04 09:50:00,90.6,90.6,90.57,90.59,15700.0,40.4274,40.4274,40.414,40.4229,15700.0
2011-01-04 10:00:00,90.59,90.59,90.54,90.54,12900.0,40.4229,40.4229,40.4006,40.4006,12900.0
2011-01-04 10:10:00,90.55,90.57,90.48,90.52,17100.0,40.4051,40.414,40.3738,40.3917,17100.0
2011-01-04 10:20:00,90.52,90.53,90.5,90.5,8700.0,40.3917,40.3961,40.3827,40.3827,8700.0
2011-01-04 10:30:00,90.51,90.53,90.5,90.51,21500.0,40.3872,40.3961,40.3827,40.3872,21500.0
2011-01-04 10:40:00,90.53,90.55,90.51,90.53,23500.0,40.3961,40.4051,40.3872,40.3961,23500.0
2011-01-04 10:50:00,90.53,90.57,90.5,90.57,24200.0,40.3961,40.414,40.3827,40.414,24200.0
2011-01-04 11:00:00,90.57,90.57,90.55,90.57,19700.0,40.414,40.414,40.4051,40.414,19700.0
2011-01-04 11:10:00,90.57,90.58,90.56,90.57,13100.0,40.414,40.4184,40.4095,40.414,13100.0
2011-01-04 11:20:00,90.57,90.6,90.57,90.6,9700.0,40.414,40.4274,40.414,40.4274,9700.0
2011-01-04 11:30:00,90.6,90.6,90.54,90.59,20000.0,40.4274,40.4274,40.4006,40.4229,20000.0
2011-01-04 11:40:00,90.58,90.6,90.57,90.6,13400.0,40.4184,40.4274,40.414,40.4274,13400.0
2011-01-04 11:50:00,90.6,90.6,90.59,90.59,12600.0,40.4274,40.4274,40.4229,40.4229,12600.0
2011-01-04 12:00:00,90.59,90.63,90.58,90.62,13600.0,40.4229,40.4408,40.4184,40.4363,13600.0
2011-01-04 12:10:00,90.62,90.62,90.6,90.61,9300.0,40.4363,40.4363,40.4274,40.4318,9300.0
2011-01-04 12:20:00,90.62,90.62,90.6,90.61,9600.0,40.4363,40.4363,40.4274,40.4318,9600.0
2011-01-04 12:30:00,90.61,90.62,90.6,90.62,8600.0,40.4318,40.4363,40.4274,40.4363,8600.0
2011-01-04 12:40:00,90.61,90.63,90.61,90.63,31200.0,40.4318,40.4408,40.4318,40.4408,31200.0
2011-01-04 12:50:00,90.63,90.64,90.62,90.63,24500.0,40.4408,40.4452,40.4363,40.4408,24500.0
2011-01-04 13:00:00,90.63,90.64,90.62,90.63,9400.0,40.4408,40.4452,40.4363,40.4408,9400.0
2011-01-04 13:10:00,90.63,90.64,90.62,90.64,18500.0,40.4408,40.4452,40.4363,40.4452,18500.0
2011-01-04 13:20:00,90.64,90.64,90.63,90.63,8600.0,40.4452,40.4452,40.4408,40.4408,8600.0
2011-01-04 13:30:00,90.63,90.63,90.62,90.63,6800.0,40.4408,40.4408,40.4363,40.4408,6800.0
2011-01-04 13:40:00,90.63,90.63,90.62,90.63,5400.0,40.4408,40.4408,40.4363,40.4408,5400.0
2011-01-04 13:50:00,90.63,90.64,90.62,90.64,8300.0,40.4408,40.4452,40.4363,40.4452,8300.0
2011-01-04 14:00:00,90.63,90.64,90.62,90.64,62100.0,40.4408,40.4452,40.4363,40.4452,62100.0
2011-01-04 14:10:00,90.64,90.64,90.62,90.64,24600.0,40.4452,40.4452,40.4363,40.4452,24600.0
2011-01-04 14:20:00,90.64,90.66,90.63,90.66,28100.0,40.4452,40.4541,40.4408,40.4541,28100.0
2011-01-04 14:30:00,90.66,90.75,90.65,90.73,189700.0,40.4541,40.4943,40.4497,40.4854,189700.0
2011-01-04 14:40:00,90.72,90.74,90.68,90.74,16900.0,40.4809,40.4898,40.4631,40.4898,16900.0
2011-01-04 14:50:00,90.74,90.76,90.7,90.74,40000.0,40.4898,40.4988,40.472,40.4898,40000.0
2011-01-04 15:00:00,90.73,90.78,90.73,90.75,46800.0,40.4854,40.5077,40.4854,40.4943,46800.0
2011-01-04 15:10:00,90.75,90.76,90.73,90.75,16500.0,40.4943,40.4988,40.4854,40.4943,16500.0
2011-01-04 15:20:00,90.75,90.75,90.74,90.75,11100.0,40.4943,40.4943,40.4898,40.4943,11100.0
2011-01-04 15:30:00,90.75,90.77,90.7,90.74,43300.0,40.4943,40.5032,40.472,40.4898,43300.0
2011-01-04 15:40:00,90.73,90.74,90.68,90.72,24300.0,40.4854,40.4898,40.4631,40.4809,24300.0
2011-01-04 15:50:00,90.73,90.77,90.69,90.77,77000.0,40.4854,40.5032,40.4675,40.5032,77000.0
2011-01-05 09:30:00,90.64,90.8,90.63,90.68,28100.0,40.4452,40.5166,40.4408,40.4631,28100.0
2011-01-05 09:40:00,90.69,90.7,90.67,90.69,17500.0,40.4675,40.472,40.4586,40.4675,17500.0
2011-01-05 09:50:00,90.68,90.69,90.67,90.68,4400.0,40.4631,40.4675,40.4586,40.4631,4400.0
2011-01-05 10:00:00,90.68,90.7,90.68,90.7,12600.0,40.4631,40.472,40.4631,40.472,12600.0
2011-01-05 10:10:00,90.7,90.7,90.67,90.68,10900.0,40.472,40.472,40.4586,40.4631,10900.0
2011-01-05 10:20:00,90.68,90.69,90.66,90.66,7900.0,40.4631,40.4675,40.4541,40.4541,7900.0
2011-01-05 10:30:00,90.66,90.67,90.64,90.67,8000.0,40.4541,40.4586,40.4452,40.4586,8000.0
2011-01-05 10:40:00,90.67,90.67,90.64,90.66,15200.0,40.4586,40.4586,40.4452,40.4541,15200.0
2011-01-05 10:50:00,90.66,90.67,90.65,90.66,9400.0,40.4541,40.4586,40.4497,40.4541,9400.0
2011-01-05 11:00:00,90.65,90.67,90.64,90.67,14100.0,40.4497,40.4586,40.4452,40.4586,14100.0
2011-01-05 11:10:00,90.66,90.67,90.65,90.66,16800.0,40.4541,40.4586,40.4497,40.4541,16800.0
2011-01-05 11:20:00,90.68,90.69,90.66,90.69,32200.0,40.4631,40.4675,40.4541,40.4675,32200.0
2011-01-05 11:30:00,90.69,90.7,90.66,90.67,94300.0,40.4675,40.472,40.4541,40.4586,94300.0
2011-01-05 11:40:00,90.69,90.7,90.68,90.7,8100.0,40.4675,40.472,40.4631,40.472,8100.0
2011-01-05 11:50:00,90.7,90.72,90.67,90.72,26700.0,40.472,40.4809,40.4586,40.4809,26700.0
2011-01-05 12:00:00,90.72,90.72,90.7,90.72,10000.0,40.4809,40.4809,40.472,40.4809,10000.0
2011-01-05 12:10:00,90.72,90.74,90.67,90.68,18100.0,40.4809,40.4898,40.4586,40.4631,18100.0
2011-01-05 12:20:00,90.68,90.7,90.67,90.7,2100.0,40.4631,40.472,40.4586,40.472,2100.0
2011-01-05 12:30:00,90.7,90.72,90.69,90.72,3200.0,40.472,40.4809,40.4675,40.4809,3200.0
2011-01-05 12:40:00,90.72,90.74,90.71,90.73,18400.0,40.4809,40.4898,40.4765,40.4854,18400.0
2011-01-05 12:50:00,90.73,90.75,90.72,90.75,61700.0,40.4854,40.4943,40.4809,40.4943,61700.0
2011-01-05 13:00:00,90.74,90.74,90.7,90.73,12500.0,40.4898,40.4898,40.472,40.4854,12500.0
2011-01-05 13:10:00,90.73,90.74,90.71,90.73,21900.0,40.4854,40.4898,40.4765,40.4854,21900.0
2011-01-05 13:20:00,90.73,90.79,90.7,90.79,61000.0,40.4854,40.5121,40.472,40.5121,61000.0
2011-01-05 13:30:00,90.79,90.81,90.78,90.79,75500.0,40.5121,40.5211,40.5077,40.5121,75500.0
2011-01-05 13:40:00,90.8,90.85,90.79,90.85,39300.0,40.5166,40.5389,40.5121,40.5389,39300.0
2011-01-05 13:50:00,90.84,90.86,90.83,90.84,80000.0,40.5345,40.5434,40.53,40.5345,80000.0
2011-01-05 14:00:00,90.85,90.91,90.85,90.91,96900.0,40.5389,40.5657,40.5389,40.5657,96900.0
2011-01-05 14:10:00,90.91,90.91,90.89,90.89,30100.0,40.5657,40.5657,40.5568,40.5568,30100.0
2011-01-05 14:20:00,90.9,90.91,90.87,90.88,15200.0,40.5612,40.5657,40.5478,40.5523,15200.0
2011-01-05 14:30:00,90.89,90.9,90.85,90.85,61000.0,40.5568,40.5612,40.5389,40.5389,61000.0
2011-01-05 14:40:00,90.84,90.85,90.8,90.81,73900.0,40.5345,40.5389,40.5166,40.5211,73900.0
2011-01-05 14:50:00,90.82,90.83,90.81,90.83,18200.0,40.5255,40.53,40.5211,40.53,18200.0
2011-01-05 15:00:00,90.83,90.86,90.83,90.86,96300.0,40.53,40.5434,40.53,40.5434,96300.0
2011-01-05 15:10:00,90.86,90.89,90.82,90.89,116900.0,40.5434,40.5568,40.5255,40.5568,116900.0
2011-01-05 15:20:00,90.89,90.91,90.89,90.91,43900.0,40.5568,40.5657,40.5568,40.5657,43900.0
2011-01-05 15:30:00,90.91,90.92,90.9,90.92,54200.0,40.5657,40.5702,40.5612,40.5702,54200.0
2011-01-05 15:40:00,90.92,90.94,90.91,90.94,94800.0,40.5702,40.5791,40.5657,40.5791,94800.0
2011-01-05 15:50:00,90.94,91.01,90.94,90.99,141300.0,40.5791,40.6103,40.5791,40.6014,141300.0
2011-01-06 09:30:00,91.04,91.04,90.93,90.95,20600.0,40.6237,40.6237,40.5746,40.5835,20600.0
2011-01-06 09:40:00,90.95,90.97,90.93,90.93,15000.0,40.5835,40.5925,40.5746,40.5746,15000.0
2011-01-06 09:50:00,90.93,90.95,90.86,90.86,37000.0,40.5746,40.5835,40.5434,40.5434,37000.0
2011-01-06 10:00:00,90.86,90.89,90.82,90.86,24900.0,40.5434,40.5568,40.5255,40.5434,24900.0
2011-01-06 10:10:00,90.86,90.88,90.83,90.84,76200.0,40.5434,40.5523,40.53,40.5345,76200.0
2011-01-06 10:20:00,90.86,90.88,90.83,90.87,20800.0,40.5434,40.5523,40.53,40.5478,20800.0
2011-01-06 10:30:00,90.88,90.88,90.85,90.87,16800.0,40.5523,40.5523,40.5389,40.5478,16800.0
2011-01-06 10:40:00,90.87,90.95,90.87,90.91,14500.0,40.5478,40.5835,40.5478,40.5657,14500.0
2011-01-06 10:50:00,90.92,90.94,90.91,90.93,14100.0,40.5702,40.5791,40.5657,40.5746,14100.0
2011-01-06 11:00:00,90.93,90.94,90.69,90.75,74700.0,40.5746,40.5791,40.4675,40.4943,74700.0
2011-01-06 11:10:00,90.77,90.83,90.73,90.83,41400.0,40.5032,40.53,40.4854,40.53,41400.0
2011-01-06 11:20:00,90.85,90.9,90.85,90.89,17700.0,40.5389,40.5612,40.5389,40.5568,17700.0
2011-01-06 11:30:00,90.9,90.94,90.87,90.87,220900.0,40.5612,40.5791,40.5478,40.5478,220900.0
2011-01-06 11:40:00,90.87,90.93,90.86,90.92,79000.0,40.5478,40.5746,40.5434,40.5702,79000.0
2011-01-06 11:50:00,90.91,90.94,90.87,90.91,13900.0,40.5657,40.5791,40.5478,40.5657,13900.0
2011-01-06 12:00:00,90.91,90.91,90.88,90.88,10300.0,40.5657,40.5657,40.5523,40.5523,10300.0
2011-01-06 12:10:00,90.89,90.93,90.88,90.92,26300.0,40.5568,40.5746,40.5523,40.5702,26300.0
2011-01-06 12:20:00,90.92,90.94,90.9,90.94,34900.0,40.5702,40.5791,40.5612,40.5791,34900.0
2011-01-06 12:30:00,90.94,90.97,90.91,90.96,40000.0,40.5791,40.5925,40.5657,40.588,40000.0
2011-01-06 12:40:00,90.96,91.01,90.96,91.0,49000.0,40.588,40.6103,40.588,40.6059,49000.0
2011-01-06 12:50:00,91.0,91.02,90.98,90.99,15800.0,40.6059,40.6148,40.5969,40.6014,15800.0
2011-01-06 13:00:00,90.99,91.01,90.97,90.99,15400.0,40.6014,40.6103,40.5925,40.6014,15400.0
2011-01-06 13:10:00,91.0,91.04,90.97,91.02,24500.0,40.6059,40.6237,40.5925,40.6148,24500.0
2011-01-06 13:20:00,91.02,91.05,90.92,91.01,21700.0,40.6148,40.6282,40.5702,40.6103,21700.0
2011-01-06 13:30:00,91.0,91.02,91.0,91.02,11900.0,40.6059,40.6148,40.6059,40.6148,11900.0
2011-01-06 13:40:00,91.01,91.06,90.98,91.02,168000.0,40.6103,40.6326,40.5969,40.6148,168000.0
2011-01-06 13:50:00,91.03,91.1,91.03,91.05,129100.0,40.6192,40.6505,40.6192,40.6282,129100.0
2011-01-06 14:00:00,91.06,91.06,91.04,91.04,10500.0,40.6326,40.6326,40.6237,40.6237,10500.0
2011-01-06 14:10:00,91.05,91.05,91.04,91.05,14100.0,40.6282,40.6282,40.6237,40.6282,14100.0
2011-01-06 14:20:00,91.05,91.05,91.04,91.05,19200.0,40.6282,40.6282,40.6237,40.6282,19200.0
2011-01-06 14:30:00,91.05,91.06,91.04,91.05,25400.0,40.6282,40.6326,40.6237,40.6282,25400.0
2011-01-06 14:40:00,91.05,91.05,91.04,91.05,15100.0,40.6282,40.6282,40.6237,40.6282,15100.0
2011-01-06 14:50:00,91.05,91.05,91.02,91.02,81600.0,40.6282,40.6282,40.6148,40.6148,81600.0
2011-01-06 15:00:00,91.02,91.03,91.0,91.02,69200.0,40.6148,40.6192,40.6059,40.6148,69200.0
2011-01-06 15:10:00,91.03,91.08,91.03,91.07,57800.0,40.6192,40.6416,40.6192,40.6371,57800.0
2011-01-06 15:20:00,91.07,91.07,91.0,91.03,86100.0,40.6371,40.6371,40.6059,40.6192,86100.0
2011-01-06 15:30:00,91.03,91.07,91.02,91.07,33700.0,40.6192,40.6371,40.6148,40.6371,33700.0
2011-01-06 15:40:00,91.07,91.1,91.06,91.09,57300.0,40.6371,40.6505,40.6326,40.646,57300.0
2011-01-06 15:50:00,91.09,91.12,91.04,91.1,141300.0,40.646,40.6594,40.6237,40.6505,141300.0
2011-01-07 09:30:00,91.12,91.12,90.98,90.99,74700.0,40.6594,40.6594,40.5969,40.6014,74700.0
2011-01-07 09:40:00,90.96,90.97,90.92,90.95,14800.0,40.588,40.5925,40.5702,40.5835,14800.0
2011-01-07 09:50:00,90.95,90.96,90.9,90.94,10500.0,40.5835,40.588,40.5612,40.5791,10500.0
2011-01-07 10:00:00,90.95,90.96,90.92,90.95,9100.0,40.5835,40.588,40.5702,40.5835,9100.0
2011-01-07 10:10:00,90.96,90.97,90.94,90.97,15600.0,40.588,40.5925,40.5791,40.5925,15600.0
2011-01-07 10:20:00,90.97,90.99,90.96,90.98,7000.0,40.5925,40.6014,40.588,40.5969,7000.0
2011-01-07 10:30:00,91.0,91.01,90.97,90.99,10500.0,40.6059,40.6103,40.5925,40.6014,10500.0
2011-01-07 10:40:00,90.97,90.97,90.92,90.95,9800.0,40.5925,40.5925,40.5702,40.5835,9800.0
2011-01-07 10:50:00,90.94,90.95,90.91,90.93,53700.0,40.5791,40.5835,40.5657,40.5746,53700.0
2011-01-07 11:00:00,90.92,90.94,90.88,90.88,33100.0,40.5702,40.5791,40.5523,40.5523,33100.0
2011-01-07 11:10:00,90.88,90.88,90.81,90.82,17800.0,40.5523,40.5523,40.5211,40.5255,17800.0
2011-01-07 11:20:00,90.83,90.88,90.82,90.88,38200.0,40.53,40.5523,40.5255,40.5523,38200.0
2011-01-07 11:30:00,90.87,90.88,90.82,90.85,5100.0,40.5478,40.5523,40.5255,40.5389,5100.0
2011-01-07 11:40:00,90.85,90.87,90.8,90.82,29200.0,40.5389,40.5478,40.5166,40.5255,29200.0
2011-01-07 11:50:00,90.82,90.84,90.81,90.81,10400.0,40.5255,40.5345,40.5211,40.5211,10400.0
2011-01-07 12:00:00,90.82,90.83,90.82,90.83,3800.0,40.5255,40.53,40.5255,40.53,3800.0
2011-01-07 12:10:00,90.84,90.84,90.81,90.83,2800.0,40.5345,40.5345,40.5211,40.53,2800.0
2011-01-07 12:20:00,90.82,90.86,90.82,90.84,7700.0,40.5255,40.5434,40.5255,40.5345,7700.0
2011-01-07 12:30:00,90.84,90.85,90.81,90.82,9800.0,40.5345,40.5389,40.5211,40.5255,9800.0
2011-01-07 12:40:00,90.82,90.83,90.77,90.77,26200.0,40.5255,40.53,40.5032,40.5032,26200.0
2011-01-07 12:50:00,90.76,90.77,90.75,90.75,14900.0,40.4988,40.5032,40.4943,40.4943,14900.0
2011-01-07 13:00:00,90.75,90.76,90.72,90.74,23600.0,40.4943,40.4988,40.4809,40.4898,23600.0
2011-01-07 13:10:00,90.74,90.79,90.7,90.78,19300.0,40.4898,40.5121,40.472,40.5077,19300.0
2011-01-07 13:20:00,90.8,90.8,90.77,90.79,10000.0,40.5166,40.5166,40.5032,40.5121,10000.0
2011-01-07 13:30:00,90.8,90.81,90.79,90.8,6700.0,40.5166,40.5211,40.5121,40.5166,6700.0
2011-01-07 13:40:00,90.81,90.81,90.78,90.79,4300.0,40.5211,40.5211,40.5077,40.5121,4300.0
2011-01-07 13:50:00,90.79,90.81,90.77,90.81,8600.0,40.5121,40.5211,40.5032,40.5211,8600.0
2011-01-07 14:00:00,90.8,90.83,90.8,90.81,11600.0,40.5166,40.53,40.5166,40.5211,11600.0
2011-01-07 14:10:00,90.81,90.82,90.76,90.79,13800.0,40.5211,40.5255,40.4988,40.5121,13800.0
2011-01-07 14:20:00,90.8,90.85,90.8,90.85,7700.0,40.5166,40.5389,40.5166,40.5389,7700.0
2011-01-07 14:30:00,90.85,90.88,90.84,90.86,13800.0,40.5389,40.5523,40.5345,40.5434,13800.0
2011-01-07 14:40:00,90.88,90.89,90.86,90.88,6500.0,40.5523,40.5568,40.5434,40.5523,6500.0
2011-01-07 14:50:00,90.89,90.9,90.85,90.87,24400.0,40.5568,40.5612,40.5389,40.5478,24400.0
2011-01-07 15:00:00,90.89,90.9,90.89,90.9,4700.0,40.5568,40.5612,40.5568,40.5612,4700.0
2011-01-07 15:10:00,90.88,90.9,90.88,90.9,4200.0,40.5523,40.5612,40.5523,40.5612,4200.0
2011-01-07 15:20:00,90.9,90.91,90.89,90.9,2400.0,40.5612,40.5657,40.5568,40.5612,2400.0
2011-01-07 15:30:00,90.9,90.94,90.89,90.9,19900.0,40.5612,40.5791,40.5568,40.5612,19900.0
2011-01-07 15:40:00,90.9,90.9,90.8,90.8,17900.0,40.5612,40.5612,40.5166,40.5166,17900.0
2011-01-07 15:50:00,90.8,90.86,90.73,90.75,154500.0,40.5166,40.5434,40.4854,40.4943,154500.0
2011-01-10 09:30:00,90.61,90.68,90.61,90.67,24300.0,40.4318,40.4631,40.4318,40.4586,24300.0
2011-01-10 09:40:00,90.67,90.69,90.66,90.66,14400.0,40.4586,40.4675,40.4541,40.4541,14400.0
2011-01-10 09:50:00,90.66,90.66,90.6,90.61,8400.0,40.4541,40.4541,40.4274,40.4318,8400.0
2011-01-10 10:00:00,90.6,90.6,90.57,90.58,12000.0,40.4274,40.4274,40.414,40.4184,12000.0
2011-01-10 10:10:00,90.59,90.66,90.59,90.65,16100.0,40.4229,40.4541,40.4229,40.4497,16100.0
2011-01-10 10:20:00,90.65,90.68,90.65,90.68,12100.0,40.4497,40.4631,40.4497,40.4631,12100.0
2011-01-10 10:30:00,90.67,90.69,90.65,90.65,15700.0,40.4586,40.4675,40.4497,40.4497,15700.0
2011-01-10 10:40:00,90.67,90.67,90.64,90.65,17000.0,40.4586,40.4586,40.4452,40.4497,17000.0
2011-01-10 10:50:00,90.64,90.65,90.63,90.63,7900.0,40.4452,40.4497,40.4408,40.4408,7900.0
2011-01-10 11:00:00,90.63,90.64,90.61,90.64,7800.0,40.4408,40.4452,40.4318,40.4452,7800.0
2011-01-10 11:10:00,90.64,90.64,90.6,90.61,12200.0,40.4452,40.4452,40.4274,40.4318,12200.0
2011-01-10 11:20:00,90.61,90.64,90.6,90.62,4300.0,40.4318,40.4452,40.4274,40.4363,4300.0
2011-01-10 11:30:00,90.62,90.63,90.6,90.62,6500.0,40.4363,40.4408,40.4274,40.4363,6500.0
2011-01-10 11:40:00,90.63,90.65,90.62,90.65,9700.0,40.4408,40.4497,40.4363,40.4497,9700.0
2011-01-10 11:50:00,90.65,90.69,90.65,90.68,11200.0,40.4497,40.4675,40.4497,40.4631,11200.0
2011-01-10 12:00:00,90.67,90.69,90.65,90.66,15200.0,40.4586,40.4675,40.4497,40.4541,15200.0
2011-01-10 12:10:00,90.66,90.69,90.66,90.67,12100.0,40.4541,40.4675,40.4541,40.4586,12100.0
2011-01-10 12:20:00,90.66,90.69,90.65,90.69,6700.0,40.4541,40.4675,40.4497,40.4675,6700.0
2011-01-10 12:30:00,90.69,90.69,90.66,90.66,2800.0,40.4675,40.4675,40.4541,40.4541,2800.0
2011-01-10 12:40:00,90.68,90.69,90.66,90.66,10900.0,40.4631,40.4675,40.4541,40.4541,10900.0
2011-01-10 12:50:00,90.66,90.68,90.66,90.68,2000.0,40.4541,40.4631,40.4541,40.4631,2000.0
2011-01-10 13:00:00,90.68,90.69,90.67,90.68,4300.0,40.4631,40.4675,40.4586,40.4631,4300.0
2011-01-10 13:10:00,90.68,90.68,90.67,90.68,1000.0,40.4631,40.4631,40.4586,40.4631,1000.0
2011-01-10 13:20:00,90.67,90.68,90.67,90.68,4600.0,40.4586,40.4631,40.4586,40.4631,4600.0
2011-01-10 13:30:00,90.67,90.71,90.67,90.71,28900.0,40.4586,40.4765,40.4586,40.4765,28900.0
2011-01-10 13:40:00,90.71,90.71,90.68,90.69,6300.0,40.4765,40.4765,40.4631,40.4675,6300.0
2011-01-10 13:50:00,90.69,90.7,90.67,90.67,7900.0,40.4675,40.472,40.4586,40.4586,7900.0
2011-01-10 14:00:00,90.66,90.69,90.65,90.69,7900.0,40.4541,40.4675,40.4497,40.4675,7900.0
2011-01-10 14:10:00,90.69,90.72,90.65,90.66,22300.0,40.4675,40.4809,40.4497,40.4541,22300.0
2011-01-10 14:20:00,90.66,90.68,90.65,90.65,7200.0,40.4541,40.4631,40.4497,40.4497,7200.0
2011-01-10 14:30:00,90.66,90.71,90.65,90.71,13700.0,40.4541,40.4765,40.4497,40.4765,13700.0
2011-01-10 14:40:00,90.71,90.72,90.69,90.71,10200.0,40.4765,40.4809,40.4675,40.4765,10200.0
2011-01-10 14:50:00,90.71,90.71,90.69,90.69,8200.0,40.4765,40.4765,40.4675,40.4675,8200.0
2011-01-10 15:00:00,90.7,90.72,90.69,90.71,21300.0,40.472,40.4809,40.4675,40.4765,21300.0
2011-01-10 15:10:00,90.71,90.72,90.7,90.72,14800.0,40.4765,40.4809,40.472,40.4809,14800.0
2011-01-10 15:20:00,90.71,90.72,90.7,90.7,13900.0,40.4765,40.4809,40.472,40.472,13900.0
2011-01-10 15:30:00,90.71,90.73,90.7,90.7,20100.0,40.4765,40.4854,40.472,40.472,20100.0
2011-01-10 15:40:00,90.71,90.72,90.69,90.71,20700.0,40.4765,40.4809,40.4675,40.4765,20700.0
2011-01-10 15:50:00,90.7,90.73,90.69,90.73,38600.0,40.472,40.4854,40.4675,40.4854,38600.0
2011-01-11 09:30:00,90.91,90.94,90.88,90.94,13400.0,40.5657,40.5791,40.5523,40.5791,13400.0
2011-01-11 09:40:00,90.94,90.94,90.87,90.9,8900.0,40.5791,40.5791,40.5478,40.5612,8900.0
2011-01-11 09:50:00,90.9,90.9,90.87,90.88,10100.0,40.5612,40.5612,40.5478,40.5523,10100.0
2011-01-11 10:00:00,90.87,90.93,90.87,90.89,19600.0,40.5478,40.5746,40.5478,40.5568,19600.0
2011-01-11 10:10:00,90.9,90.91,90.88,90.91,4500.0,40.5612,40.5657,40.5523,40.5657,4500.0
2011-01-11 10:20:00,90.89,90.91,90.87,90.91,13800.0,40.5568,40.5657,40.5478,40.5657,13800.0
2011-01-11 10:30:00,90.89,90.91,90.89,90.89,8800.0,40.5568,40.5657,40.5568,40.5568,8800.0
2011-01-11 10:40:00,90.89,90.91,90.88,90.89,11700.0,40.5568,40.5657,40.5523,40.5568,11700.0
2011-01-11 10:50:00,90.88,90.9,90.88,90.89,4100.0,40.5523,40.5612,40.5523,40.5568,4100.0
2011-01-11 11:00:00,90.89,90.9,90.88,90.89,10200.0,40.5568,40.5612,40.5523,40.5568,10200.0
2011-01-11 11:10:00,90.89,90.9,90.88,90.89,7300.0,40.5568,40.5612,40.5523,40.5568,7300.0
2011-01-11 11:20:00,90.89,90.9,90.88,90.89,7500.0,40.5568,40.5612,40.5523,40.5568,7500.0
2011-01-11 11:30:00,90.89,90.91,90.88,90.89,4900.0,40.5568,40.5657,40.5523,40.5568,4900.0
2011-01-11 11:40:00,90.9,90.9,90.88,90.89,8700.0,40.5612,40.5612,40.5523,40.5568,8700.0
2011-01-11 11:50:00,90.9,90.91,90.88,90.9,6000.0,40.5612,40.5657,40.5523,40.5612,6000.0
2011-01-11 12:00:00,90.89,90.91,90.88,90.88,9000.0,40.5568,40.5657,40.5523,40.5523,9000.0
2011-01-11 12:10:00,90.89,90.91,90.88,90.9,9200.0,40.5568,40.5657,40.5523,40.5612,9200.0
2011-01-11 12:20:00,90.9,90.91,90.89,90.89,5400.0,40.5612,40.5657,40.5568,40.5568,5400.0
2011-01-11 12:30:00,90.9,90.91,90.88,90.89,18600.0,40.5612,40.5657,40.5523,40.5568,18600.0
2011-01-11 12:40:00,90.89,90.9,90.88,90.9,5600.0,40.5568,40.5612,40.5523,40.5612,5600.0
2011-01-11 12:50:00,90.89,90.94,90.89,90.94,8600.0,40.5568,40.5791,40.5568,40.5791,8600.0
2011-01-11 13:00:00,90.94,90.95,90.91,90.92,7000.0,40.5791,40.5835,40.5657,40.5702,7000.0
2011-01-11 13:10:00,90.92,90.93,90.85,90.88,13500.0,40.5702,40.5746,40.5389,40.5523,13500.0
2011-01-11 13:20:00,90.87,90.91,90.87,90.91,4100.0,40.5478,40.5657,40.5478,40.5657,4100.0
2011-01-11 13:30:00,90.92,90.95,90.91,90.94,7200.0,40.5702,40.5835,40.5657,40.5791,7200.0
2011-01-11 13:40:00,90.93,90.97,90.92,90.95,23800.0,40.5746,40.5925,40.5702,40.5835,23800.0
2011-01-11 13:50:00,90.95,90.96,90.93,90.93,13500.0,40.5835,40.588,40.5746,40.5746,13500.0
2011-01-11 14:00:00,90.94,90.95,90.92,90.95,10100.0,40.5791,40.5835,40.5702,40.5835,10100.0
2011-01-11 14:10:00,90.94,90.96,90.94,90.96,4400.0,40.5791,40.588,40.5791,40.588,4400.0
2011-01-11 14:20:00,90.96,90.97,90.95,90.97,6600.0,40.588,40.5925,40.5835,40.5925,6600.0
2011-01-11 14:30:00,90.97,91.0,90.96,91.0,11200.0,40.5925,40.6059,40.588,40.6059,11200.0
2011-01-11 14:40:00,91.0,91.02,90.99,91.0,14600.0,40.6059,40.6148,40.6014,40.6059,14600.0
2011-01-11 14:50:00,91.0,91.04,90.98,91.04,13500.0,40.6059,40.6237,40.5969,40.6237,13500.0
2011-01-11 15:00:00,91.04,91.05,91.03,91.04,9600.0,40.6237,40.6282,40.6192,40.6237,9600.0
2011-01-11 15:10:00,91.05,91.06,91.04,91.04,11300.0,40.6282,40.6326,40.6237,40.6237,11300.0
2011-01-11 15:20:00,91.05,91.05,91.04,91.05,8300.0,40.6282,40.6282,40.6237,40.6282,8300.0
2011-01-11 15:30:00,91.05,91.07,91.04,91.07,14600.0,40.6282,40.6371,40.6237,40.6371,14600.0
2011-01-11 15:40:00,91.07,91.08,91.06,91.08,18400.0,40.6371,40.6416,40.6326,40.6416,18400.0
2011-01-11 15:50:00,91.08,91.09,91.07,91.07,46600.0,40.6416,40.646,40.6371,40.6371,46600.0
2011-01-12 09:30:00,91.05,91.19,91.05,91.18,21100.0,40.6282,40.6906,40.6282,40.6862,21100.0
2011-01-12 09:40:00,91.18,91.24,91.18,91.24,21900.0,40.6862,40.7129,40.6862,40.7129,21900.0
2011-01-12 09:50:00,91.24,91.27,91.24,91.26,8700.0,40.7129,40.7263,40.7129,40.7219,8700.0
2011-01-12 10:00:00,91.25,91.27,91.23,91.25,8400.0,40.7174,40.7263,40.7085,40.7174,8400.0
2011-01-12 10:10:00,91.25,91.27,91.24,91.27,12500.0,40.7174,40.7263,40.7129,40.7263,12500.0
2011-01-12 10:20:00,91.27,91.3,91.26,91.3,38300.0,40.7263,40.7397,40.7219,40.7397,38300.0
2011-01-12 10:30:00,91.29,91.31,91.28,91.31,14300.0,40.7353,40.7442,40.7308,40.7442,14300.0
2011-01-12 10:40:00,91.31,91.33,91.25,91.25,29400.0,40.7442,40.7531,40.7174,40.7174,29400.0
2011-01-12 10:50:00,91.26,91.33,91.25,91.31,19100.0,40.7219,40.7531,40.7174,40.7442,19100.0
2011-01-12 11:00:00,91.33,91.33,91.26,91.29,8300.0,40.7531,40.7531,40.7219,40.7353,8300.0
2011-01-12 11:10:00,91.3,91.32,91.28,91.31,14700.0,40.7397,40.7486,40.7308,40.7442,14700.0
2011-01-12 11:20:00,91.32,91.32,91.28,91.28,13500.0,40.7486,40.7486,40.7308,40.7308,13500.0
2011-01-12 11:30:00,91.3,91.3,91.29,91.3,12100.0,40.7397,40.7397,40.7353,40.7397,12100.0
2011-01-12 11:40:00,91.3,91.31,91.29,91.3,15600.0,40.7397,40.7442,40.7353,40.7397,15600.0
2011-01-12 11:50:00,91.28,91.31,91.27,91.28,7600.0,40.7308,40.7442,40.7263,40.7308,7600.0
2011-01-12 12:00:00,91.26,91.28,91.24,91.27,22200.0,40.7219,40.7308,40.7129,40.7263,22200.0
2011-01-12 12:10:00,91.27,91.28,91.24,91.26,4300.0,40.7263,40.7308,40.7129,40.7219,4300.0
2011-01-12 12:20:00,91.24,91.27,91.24,91.25,8200.0,40.7129,40.7263,40.7129,40.7174,8200.0
2011-01-12 12:30:00,91.26,91.28,91.25,91.25,14800.0,40.7219,40.7308,40.7174,40.7174,14800.0
2011-01-12 12:40:00,91.25,91.29,91.25,91.26,11700.0,40.7174,40.7353,40.7174,40.7219,11700.0
2011-01-12 12:50:00,91.25,91.28,91.24,91.25,16500.0,40.7174,40.7308,40.7129,40.7174,16500.0
2011-01-12 13:00:00,91.27,91.27,91.24,91.27,16100.0,40.7263,40.7263,40.7129,40.7263,16100.0
2011-01-12 13:10:00,91.25,91.27,91.24,91.25,2200.0,40.7174,40.7263,40.7129,40.7174,2200.0
2011-01-12 13:20:00,91.26,91.26,91.24,91.25,4500.0,40.7219,40.7219,40.7129,40.7174,4500.0
2011-01-12 13:30:00,91.26,91.26,91.24,91.26,8500.0,40.7219,40.7219,40.7129,40.7219,8500.0
2011-01-12 13:40:00,91.26,91.27,91.25,91.26,15100.0,40.7219,40.7263,40.7174,40.7219,15100.0
2011-01-12 13:50:00,91.26,91.26,91.24,91.26,13700.0,40.7219,40.7219,40.7129,40.7219,13700.0
2011-01-12 14:00:00,91.26,91.26,91.21,91.25,12300.0,40.7219,40.7219,40.6996,40.7174,12300.0
2011-01-12 14:10:00,91.25,91.26,91.2,91.21,8000.0,40.7174,40.7219,40.6951,40.6996,8000.0
2011-01-12 14:20:00,91.2,91.24,91.2,91.23,8000.0,40.6951,40.7129,40.6951,40.7085,8000.0
2011-01-12 14:30:00,91.23,91.23,91.16,91.22,28700.0,40.7085,40.7085,40.6772,40.704,28700.0
2011-01-12 14:40:00,91.21,91.21,91.15,91.16,9400.0,40.6996,40.6996,40.6728,40.6772,9400.0
2011-01-12 14:50:00,91.17,91.18,91.16,91.16,6800.0,40.6817,40.6862,40.6772,40.6772,6800.0
2011-01-12 15:00:00,91.16,91.18,91.13,91.15,21700.0,40.6772,40.6862,40.6639,40.6728,21700.0
2011-01-12 15:10:00,91.15,91.18,91.15,91.16,27300.0,40.6728,40.6862,40.6728,40.6772,27300.0
2011-01-12 15:20:00,91.17,91.17,91.15,91.16,8700.0,40.6817,40.6817,40.6728,40.6772,8700.0
2011-01-12 15:30:00,91.17,91.18,91.15,91.17,11400.0,40.6817,40.6862,40.6728,40.6817,11400.0
2011-01-12 15:40:00,91.17,91.17,91.16,91.16,10900.0,40.6817,40.6817,40.6772,40.6772,10900.0
2011-01-12 15:50:00,91.16,91.23,91.16,91.23,26100.0,40.6772,40.7085,40.6772,40.7085,26100.0
2011-01-13 09:30:00,91.17,91.25,91.17,91.22,26700.0,40.6817,40.7174,40.6817,40.704,26700.0
2011-01-13 09:40:00,91.22,91.23,91.2,91.23,9500.0,40.704,40.7085,40.6951,40.7085,9500.0
2011-01-13 09:50:00,91.23,91.23,91.22,91.22,4500.0,40.7085,40.7085,40.704,40.704,4500.0
2011-01-13 10:00:00,91.23,91.23,91.18,91.2,16900.0,40.7085,40.7085,40.6862,40.6951,16900.0
2011-01-13 10:10:00,91.19,91.2,91.17,91.2,2800.0,40.6906,40.6951,40.6817,40.6951,2800.0
2011-01-13 10:20:00,91.21,91.25,91.21,91.23,3600.0,40.6996,40.7174,40.6996,40.7085,3600.0
2011-01-13 10:30:00,91.22,91.24,91.2,91.21,18700.0,40.704,40.7129,40.6951,40.6996,18700.0
2011-01-13 10:40:00,91.21,91.25,91.21,91.24,8900.0,40.6996,40.7174,40.6996,40.7129,8900.0
2011-01-13 10:50:00,91.23,91.26,91.23,91.25,6500.0,40.7085,40.7219,40.7085,40.7174,6500.0
2011-01-13 11:00:00,91.25,91.28,91.25,91.27,18700.0,40.7174,40.7308,40.7174,40.7263,18700.0
2011-01-13 11:10:00,91.27,91.29,91.26,91.28,3100.0,40.7263,40.7353,40.7219,40.7308,3100.0
2011-01-13 11:20:00,91.27,91.29,91.26,91.28,7900.0,40.7263,40.7353,40.7219,40.7308,7900.0
2011-01-13 11:30:00,91.27,91.29,91.21,91.27,29000.0,40.7263,40.7353,40.6996,40.7263,29000.0
2011-01-13 11:40:00,91.28,91.29,91.21,91.27,7400.0,40.7308,40.7353,40.6996,40.7263,7400.0
2011-01-13 11:50:00,91.27,91.3,91.25,91.3,16200.0,40.7263,40.7397,40.7174,40.7397,16200.0
2011-01-13 12:00:00,91.3,91.32,91.29,91.31,33700.0,40.7397,40.7486,40.7353,40.7442,33700.0
2011-01-13 12:10:00,91.32,91.39,91.31,91.38,72600.0,40.7486,40.7799,40.7442,40.7754,72600.0
2011-01-13 12:20:00,91.39,91.4,91.38,91.4,57000.0,40.7799,40.7843,40.7754,40.7843,57000.0
2011-01-13 12:30:00,91.39,91.41,91.38,91.4,62200.0,40.7799,40.7888,40.7754,40.7843,62200.0
2011-01-13 12:40:00,91.4,91.45,91.4,91.43,43000.0,40.7843,40.8067,40.7843,40.7977,43000.0
2011-01-13 12:50:00,91.43,91.44,91.41,91.43,49300.0,40.7977,40.8022,40.7888,40.7977,49300.0
2011-01-13 13:00:00,91.41,91.43,91.38,91.41,24800.0,40.7888,40.7977,40.7754,40.7888,24800.0
2011-01-13 13:10:00,91.41,91.41,91.35,91.4,94500.0,40.7888,40.7888,40.762,40.7843,94500.0
2011-01-13 13:20:00,91.4,91.41,91.39,91.41,44500.0,40.7843,40.7888,40.7799,40.7888,44500.0
2011-01-13 13:30:00,91.4,91.43,91.39,91.42,68300.0,40.7843,40.7977,40.7799,40.7933,68300.0
2011-01-13 13:40:00,91.42,91.43,91.41,91.43,26100.0,40.7933,40.7977,40.7888,40.7977,26100.0
2011-01-13 13:50:00,91.42,91.43,91.39,91.41,31100.0,40.7933,40.7977,40.7799,40.7888,31100.0
2011-01-13 14:00:00,91.41,91.43,91.4,91.43,39200.0,40.7888,40.7977,40.7843,40.7977,39200.0
2011-01-13 14:10:00,91.43,91.44,91.41,91.42,38200.0,40.7977,40.8022,40.7888,40.7933,38200.0
2011-01-13 14:20:00,91.42,91.43,91.4,91.43,46100.0,40.7933,40.7977,40.7843,40.7977,46100.0
2011-01-13 14:30:00,91.43,91.45,91.42,91.45,43500.0,40.7977,40.8067,40.7933,40.8067,43500.0
2011-01-13 14:40:00,91.44,91.44,91.41,91.42,33800.0,40.8022,40.8022,40.7888,40.7933,33800.0
2011-01-13 14:50:00,91.42,91.42,91.39,91.41,66300.0,40.7933,40.7933,40.7799,40.7888,66300.0
2011-01-13 15:00:00,91.41,91.41,91.36,91.37,271200.0,40.7888,40.7888,40.7665,40.771,271200.0
2011-01-13 15:10:00,91.37,91.38,91.35,91.35,18000.0,40.771,40.7754,40.762,40.762,18000.0
2011-01-13 15:20:00,91.35,91.35,91.3,91.31,38400.0,40.762,40.762,40.7397,40.7442,38400.0
2011-01-13 15:30:00,91.31,91.31,91.27,91.27,20600.0,40.7442,40.7442,40.7263,40.7263,20600.0
2011-01-13 15:40:00,91.28,91.3,91.27,91.3,25400.0,40.7308,40.7397,40.7263,40.7397,25400.0
2011-01-13 15:50:00,91.3,91.31,91.22,91.22,61100.0,40.7397,40.7442,40.704,40.704,61100.0
2011-01-14 09:30:00,91.35,91.35,91.27,91.33,21100.0,40.762,40.762,40.7263,40.7531,21100.0
2011-01-14 09:40:00,91.33,91.34,91.28,91.29,14800.0,40.7531,40.7576,40.7308,40.7353,14800.0
2011-01-14 09:50:00,91.29,91.3,91.28,91.28,6400.0,40.7353,40.7397,40.7308,40.7308,6400.0
2011-01-14 10:00:00,91.28,91.31,91.26,91.26,9000.0,40.7308,40.7442,40.7219,40.7219,9000.0
2011-01-14 10:10:00,91.28,91.28,91.26,91.26,4800.0,40.7308,40.7308,40.7219,40.7219,4800.0
2011-01-14 10:20:00,91.26,91.29,91.26,91.27,10700.0,40.7219,40.7353,40.7219,40.7263,10700.0
2011-01-14 10:30:00,91.28,91.29,91.25,91.26,9200.0,40.7308,40.7353,40.7174,40.7219,9200.0
2011-01-14 10:40:00,91.28,91.29,91.24,91.27,16300.0,40.7308,40.7353,40.7129,40.7263,16300.0
2011-01-14 10:50:00,91.28,91.29,91.26,91.28,18900.0,40.7308,40.7353,40.7219,40.7308,18900.0
2011-01-14 11:00:00,91.29,91.29,91.25,91.27,17600.0,40.7353,40.7353,40.7174,40.7263,17600.0
2011-01-14 11:10:00,91.27,91.29,91.26,91.27,9600.0,40.7263,40.7353,40.7219,40.7263,9600.0
2011-01-14 11:20:00,91.27,91.29,91.25,91.29,4600.0,40.7263,40.7353,40.7174,40.7353,4600.0
2011-01-14 11:30:00,91.29,91.29,91.27,91.27,6300.0,40.7353,40.7353,40.7263,40.7263,6300.0
2011-01-14 11:40:00,91.28,91.33,91.26,91.3,12900.0,40.7308,40.7531,40.7219,40.7397,12900.0
2011-01-14 11:50:00,91.29,91.3,91.26,91.26,7300.0,40.7353,40.7397,40.7219,40.7219,7300.0
2011-01-14 12:00:00,91.26,91.28,91.26,91.27,6300.0,40.7219,40.7308,40.7219,40.7263,6300.0
2011-01-14 12:10:00,91.27,91.3,91.26,91.28,11600.0,40.7263,40.7397,40.7219,40.7308,11600.0
2011-01-14 12:20:00,91.28,91.3,91.28,91.28,5200.0,40.7308,40.7397,40.7308,40.7308,5200.0
2011-01-14 12:30:00,91.29,91.29,91.25,91.27,59700.0,40.7353,40.7353,40.7174,40.7263,59700.0
2011-01-14 12:40:00,91.28,91.33,91.28,91.33,5300.0,40.7308,40.7531,40.7308,40.7531,5300.0
2011-01-14 12:50:00,91.32,91.33,91.31,91.32,8400.0,40.7486,40.7531,40.7442,40.7486,8400.0
2011-01-14 13:00:00,91.32,91.33,91.31,91.31,4100.0,40.7486,40.7531,40.7442,40.7442,4100.0
2011-01-14 13:10:00,91.31,91.33,91.31,91.32,4200.0,40.7442,40.7531,40.7442,40.7486,4200.0
2011-01-14 13:20:00,91.32,91.34,91.32,91.33,10800.0,40.7486,40.7576,40.7486,40.7531,10800.0
2011-01-14 13:30:00,91.34,91.34,91.28,91.28,40000.0,40.7576,40.7576,40.7308,40.7308,40000.0
2011-01-14 13:40:00,91.28,91.3,91.28,91.28,9700.0,40.7308,40.7397,40.7308,40.7308,9700.0
2011-01-14 13:50:00,91.29,91.3,91.27,91.28,9300.0,40.7353,40.7397,40.7263,40.7308,9300.0
2011-01-14 14:00:00,91.28,91.31,91.28,91.3,40700.0,40.7308,40.7442,40.7308,40.7397,40700.0
2011-01-14 14:10:00,91.3,91.3,91.28,91.29,14800.0,40.7397,40.7397,40.7308,40.7353,14800.0
2011-01-14 14:20:00,91.28,91.31,91.28,91.29,13400.0,40.7308,40.7442,40.7308,40.7353,13400.0
2011-01-14 14:30:00,91.3,91.33,91.28,91.29,192700.0,40.7397,40.7531,40.7308,40.7353,192700.0
2011-01-14 14:40:00,91.29,91.33,91.26,91.31,91400.0,40.7353,40.7531,40.7219,40.7442,91400.0
2011-01-14 14:50:00,91.32,91.32,91.28,91.32,22400.0,40.7486,40.7486,40.7308,40.7486,22400.0
2011-01-14 15:00:00,91.31,91.33,91.31,91.33,6500.0,40.7442,40.7531,40.7442,40.7531,6500.0
2011-01-14 15:10:00,91.33,91.37,91.33,91.37,12400.0,40.7531,40.771,40.7531,40.771,12400.0
2011-01-14 15:20:00,91.37,91.4,91.36,91.38,15200.0,40.771,40.7843,40.7665,40.7754,15200.0
2011-01-14 15:30:00,91.38,91.39,91.38,91.38,23900.0,40.7754,40.7799,40.7754,40.7754,23900.0
2011-01-14 15:40:00,91.38,91.39,91.36,91.38,21400.0,40.7754,40.7799,40.7665,40.7754,21400.0
2011-01-14 15:50:00,91.37,91.39,91.35,91.36,47400.0,40.771,40.7799,40.762,40.7665,47400.0
2011-01-18 09:30:00,91.5,91.5,91.37,91.45,51200.0,40.829,40.829,40.771,40.8067,51200.0
2011-01-18 09:40:00,91.45,91.46,91.4,91.4,22000.0,40.8067,40.8111,40.7843,40.7843,22000.0
2011-01-18 09:50:00,91.42,91.42,91.38,91.39,10800.0,40.7933,40.7933,40.7754,40.7799,10800.0
2011-01-18 10:00:00,91.4,91.44,91.39,91.39,25500.0,40.7843,40.8022,40.7799,40.7799,25500.0
2011-01-18 10:10:00,91.4,91.41,91.4,91.41,3400.0,40.7843,40.7888,40.7843,40.7888,3400.0
2011-01-18 10:20:00,91.41,91.44,91.4,91.42,43600.0,40.7888,40.8022,40.7843,40.7933,43600.0
2011-01-18 10:30:00,91.41,91.47,91.38,91.4,98900.0,40.7888,40.8156,40.7754,40.7843,98900.0
2011-01-18 10:40:00,91.39,91.42,91.37,91.39,32900.0,40.7799,40.7933,40.771,40.7799,32900.0
2011-01-18 10:50:00,91.4,91.43,91.39,91.39,196400.0,40.7843,40.7977,40.7799,40.7799,196400.0
2011-01-18 11:00:00,91.4,91.4,91.38,91.4,16300.0,40.7843,40.7843,40.7754,40.7843,16300.0
2011-01-18 11:10:00,91.4,91.41,91.39,91.4,20600.0,40.7843,40.7888,40.7799,40.7843,20600.0
2011-01-18 11:20:00,91.39,91.41,91.38,91.38,17100.0,40.7799,40.7888,40.7754,40.7754,17100.0
2011-01-18 11:30:00,91.39,91.41,91.38,91.4,66700.0,40.7799,40.7888,40.7754,40.7843,66700.0
2011-01-18 11:40:00,91.4,91.4,91.39,91.39,23100.0,40.7843,40.7843,40.7799,40.7799,23100.0
2011-01-18 11:50:00,91.38,91.39,91.38,91.39,16900.0,40.7754,40.7799,40.7754,40.7799,16900.0
2011-01-18 12:00:00,91.39,91.39,91.37,91.37,30700.0,40.7799,40.7799,40.771,40.771,30700.0
2011-01-18 12:10:00,91.38,91.38,91.34,91.34,21000.0,40.7754,40.7754,40.7576,40.7576,21000.0
2011-01-18 12:20:00,91.34,91.36,91.31,91.31,37300.0,40.7576,40.7665,40.7442,40.7442,37300.0
2011-01-18 12:30:00,91.31,91.32,91.3,91.31,12400.0,40.7442,40.7486,40.7397,40.7442,12400.0
2011-01-18 12:40:00,91.3,91.32,91.3,91.32,5900.0,40.7397,40.7486,40.7397,40.7486,5900.0
2011-01-18 12:50:00,91.32,91.36,91.32,91.34,10600.0,40.7486,40.7665,40.7486,40.7576,10600.0
2011-01-18 13:00:00,91.33,91.36,91.3,91.32,24900.0,40.7531,40.7665,40.7397,40.7486,24900.0
2011-01-18 13:10:00,91.32,91.36,91.31,91.36,11900.0,40.7486,40.7665,40.7442,40.7665,11900.0
2011-01-18 13:20:00,91.36,91.36,91.33,91.33,19600.0,40.7665,40.7665,40.7531,40.7531,19600.0
2011-01-18 13:30:00,91.33,91.36,91.33,91.36,11200.0,40.7531,40.7665,40.7531,40.7665,11200.0
2011-01-18 13:40:00,91.36,91.37,91.34,91.35,9500.0,40.7665,40.771,40.7576,40.762,9500.0
2011-01-18 13:50:00,91.34,91.35,91.33,91.34,19400.0,40.7576,40.762,40.7531,40.7576,19400.0
2011-01-18 14:00:00,91.34,91.34,91.33,91.34,8600.0,40.7576,40.7576,40.7531,40.7576,8600.0
2011-01-18 14:10:00,91.34,91.34,91.33,91.34,13900.0,40.7576,40.7576,40.7531,40.7576,13900.0
2011-01-18 14:20:00,91.34,91.34,91.25,91.27,56900.0,40.7576,40.7576,40.7174,40.7263,56900.0
2011-01-18 14:30:00,91.27,91.29,91.27,91.29,14000.0,40.7263,40.7353,40.7263,40.7353,14000.0
2011-01-18 14:40:00,91.29,91.32,91.29,91.31,14100.0,40.7353,40.7486,40.7353,40.7442,14100.0
2011-01-18 14:50:00,91.31,91.34,91.3,91.34,17900.0,40.7442,40.7576,40.7397,40.7576,17900.0
2011-01-18 15:00:00,91.33,91.35,91.32,91.34,14200.0,40.7531,40.762,40.7486,40.7576,14200.0
2011-01-18 15:10:00,91.33,91.35,91.32,91.33,28000.0,40.7531,40.762,40.7486,40.7531,28000.0
2011-01-18 15:20:00,91.33,91.34,91.32,91.32,16700.0,40.7531,40.7576,40.7486,40.7486,16700.0
2011-01-18 15:30:00,91.32,91.34,91.31,91.34,27600.0,40.7486,40.7576,40.7442,40.7576,27600.0
2011-01-18 15:40:00,91.34,91.36,91.34,91.35,20300.0,40.7576,40.7665,40.7576,40.762,20300.0
2011-01-18 15:50:00,91.35,91.37,91.32,91.35,55200.0,40.762,40.771,40.7486,40.762,55200.0
2011-01-19 09:30:00,91.27,91.39,91.2,91.32,45000.0,40.7263,40.7799,40.6951,40.7486,45000.0
2011-01-19 09:40:00,91.31,91.32,91.25,91.26,12000.0,40.7442,40.7486,40.7174,40.7219,12000.0
2011-01-19 09:50:00,91.25,91.26,91.22,91.26,9900.0,40.7174,40.7219,40.704,40.7219,9900.0
2011-01-19 10:00:00,91.26,91.29,91.25,91.29,6400.0,40.7219,40.7353,40.7174,40.7353,6400.0
2011-01-19 10:10:00,91.29,91.3,91.27,91.28,11800.0,40.7353,40.7397,40.7263,40.7308,11800.0
2011-01-19 10:20:00,91.28,91.32,91.21,91.24,23700.0,40.7308,40.7486,40.6996,40.7129,23700.0
2011-01-19 10:30:00,91.25,91.25,91.21,91.22,11200.0,40.7174,40.7174,40.6996,40.704,11200.0
2011-01-19 10:40:00,91.22,91.26,91.18,91.26,12700.0,40.704,40.7219,40.6862,40.7219,12700.0
2011-01-19 10:50:00,91.26,91.27,91.21,91.25,11500.0,40.7219,40.7263,40.6996,40.7174,11500.0
2011-01-19 11:00:00,91.26,91.28,91.24,91.26,18500.0,40.7219,40.7308,40.7129,40.7219,18500.0
2011-01-19 11:10:00,91.26,91.27,91.22,91.23,25300.0,40.7219,40.7263,40.704,40.7085,25300.0
2011-01-19 11:20:00,91.23,91.24,91.23,91.24,8500.0,40.7085,40.7129,40.7085,40.7129,8500.0
2011-01-19 11:30:00,91.24,91.31,91.24,91.31,11800.0,40.7129,40.7442,40.7129,40.7442,11800.0
2011-01-19 11:40:00,91.31,91.31,91.25,91.29,26600.0,40.7442,40.7442,40.7174,40.7353,26600.0
2011-01-19 11:50:00,91.27,91.32,91.26,91.32,24300.0,40.7263,40.7486,40.7219,40.7486,24300.0
2011-01-19 12:00:00,91.32,91.32,91.24,91.25,24500.0,40.7486,40.7486,40.7129,40.7174,24500.0
2011-01-19 12:10:00,91.24,91.26,91.24,91.25,21400.0,40.7129,40.7219,40.7129,40.7174,21400.0
2011-01-19 12:20:00,91.25,91.27,91.22,91.25,23600.0,40.7174,40.7263,40.704,40.7174,23600.0
2011-01-19 12:30:00,91.25,91.25,91.18,91.23,21400.0,40.7174,40.7174,40.6862,40.7085,21400.0
2011-01-19 12:40:00,91.23,91.24,91.19,91.19,11000.0,40.7085,40.7129,40.6906,40.6906,11000.0
2011-01-19 12:50:00,91.2,91.24,91.19,91.21,18100.0,40.6951,40.7129,40.6906,40.6996,18100.0
2011-01-19 13:00:00,91.23,91.23,91.19,91.2,19300.0,40.7085,40.7085,40.6906,40.6951,19300.0
2011-01-19 13:10:00,91.2,91.22,91.2,91.21,6100.0,40.6951,40.704,40.6951,40.6996,6100.0
2011-01-19 13:20:00,91.22,91.24,91.2,91.24,20900.0,40.704,40.7129,40.6951,40.7129,20900.0
2011-01-19 13:30:00,91.24,91.25,91.22,91.23,23800.0,40.7129,40.7174,40.704,40.7085,23800.0
2011-01-19 13:40:00,91.24,91.25,91.22,91.23,14100.0,40.7129,40.7174,40.704,40.7085,14100.0
2011-01-19 13:50:00,91.23,91.25,91.22,91.24,17000.0,40.7085,40.7174,40.704,40.7129,17000.0
2011-01-19 14:00:00,91.23,91.24,91.16,91.2,16300.0,40.7085,40.7129,40.6772,40.6951,16300.0
2011-01-19 14:10:00,91.18,91.19,91.17,91.18,5100.0,40.6862,40.6906,40.6817,40.6862,5100.0
2011-01-19 14:20:00,91.17,91.21,91.15,91.19,14200.0,40.6817,40.6996,40.6728,40.6906,14200.0
2011-01-19 14:30:00,91.19,91.22,91.18,91.22,12100.0,40.6906,40.704,40.6862,40.704,12100.0
2011-01-19 14:40:00,91.21,91.22,91.17,91.18,14600.0,40.6996,40.704,40.6817,40.6862,14600.0
2011-01-19 14:50:00,91.19,91.2,91.15,91.2,19700.0,40.6906,40.6951,40.6728,40.6951,19700.0
2011-01-19 15:00:00,91.18,91.23,91.18,91.21,27700.0,40.6862,40.7085,40.6862,40.6996,27700.0
2011-01-19 15:10:00,91.2,91.21,91.2,91.2,19800.0,40.6951,40.6996,40.6951,40.6951,19800.0
2011-01-19 15:20:00,91.21,91.21,91.2,91.2,62500.0,40.6996,40.6996,40.6951,40.6951,62500.0
2011-01-19 15:30:00,91.2,91.23,91.2,91.22,12300.0,40.6951,40.7085,40.6951,40.704,12300.0
2011-01-19 15:40:00,91.22,91.27,91.21,91.24,44600.0,40.704,40.7263,40.6996,40.7129,44600.0
2011-01-19 15:50:00,91.25,91.25,91.06,91.06,120000.0,40.7174,40.7174,40.6326,40.6326,120000.0
2011-01-20 09:30:00,91.07,91.07,91.0,91.02,44200.0,40.6371,40.6371,40.6059,40.6148,44200.0
2011-01-20 09:40:00,91.01,91.03,90.98,91.01,16800.0,40.6103,40.6192,40.5969,40.6103,16800.0
2011-01-20 09:50:00,91.01,91.03,91.0,91.03,28300.0,40.6103,40.6192,40.6059,40.6192,28300.0
2011-01-20 10:00:00,91.01,91.06,91.01,91.04,12200.0,40.6103,40.6326,40.6103,40.6237,12200.0
2011-01-20 10:10:00,91.05,91.06,91.0,91.01,14400.0,40.6282,40.6326,40.6059,40.6103,14400.0
2011-01-20 10:20:00,91.0,91.0,90.92,90.93,11700.0,40.6059,40.6059,40.5702,40.5746,11700.0
2011-01-20 10:30:00,90.93,90.99,90.92,90.95,21400.0,40.5746,40.6014,40.5702,40.5835,21400.0
2011-01-20 10:40:00,90.96,90.96,90.92,90.93,13100.0,40.588,40.588,40.5702,40.5746,13100.0
2011-01-20 10:50:00,90.93,90.94,90.85,90.86,30900.0,40.5746,40.5791,40.5389,40.5434,30900.0
2011-01-20 11:00:00,90.85,90.86,90.8,90.8,37300.0,40.5389,40.5434,40.5166,40.5166,37300.0
2011-01-20 11:10:00,90.8,90.86,90.78,90.86,30500.0,40.5166,40.5434,40.5077,40.5434,30500.0
2011-01-20 11:20:00,90.88,90.89,90.78,90.78,14500.0,40.5523,40.5568,40.5077,40.5077,14500.0
2011-01-20 11:30:00,90.78,90.82,90.76,90.8,15800.0,40.5077,40.5255,40.4988,40.5166,15800.0
2011-01-20 11:40:00,90.81,90.82,90.8,90.81,6600.0,40.5211,40.5255,40.5166,40.5211,6600.0
2011-01-20 11:50:00,90.82,90.84,90.8,90.84,9600.0,40.5255,40.5345,40.5166,40.5345,9600.0
2011-01-20 12:00:00,90.86,90.86,90.84,90.84,6500.0,40.5434,40.5434,40.5345,40.5345,6500.0
2011-01-20 12:10:00,90.85,90.86,90.83,90.84,7500.0,40.5389,40.5434,40.53,40.5345,7500.0
2011-01-20 12:20:00,90.86,90.88,90.84,90.88,11400.0,40.5434,40.5523,40.5345,40.5523,11400.0
2011-01-20 12:30:00,90.87,90.93,90.87,90.93,12200.0,40.5478,40.5746,40.5478,40.5746,12200.0
2011-01-20 12:40:00,90.93,90.97,90.93,90.97,11000.0,40.5746,40.5925,40.5746,40.5925,11000.0
2011-01-20 12:50:00,90.97,90.98,90.96,90.97,8700.0,40.5925,40.5969,40.588,40.5925,8700.0
2011-01-20 13:00:00,90.98,90.98,90.95,90.96,10100.0,40.5969,40.5969,40.5835,40.588,10100.0
2011-01-20 13:10:00,90.96,90.98,90.95,90.97,11000.0,40.588,40.5969,40.5835,40.5925,11000.0
2011-01-20 13:20:00,90.95,90.96,90.94,90.96,7900.0,40.5835,40.588,40.5791,40.588,7900.0
2011-01-20 13:30:00,90.94,90.97,90.94,90.97,3900.0,40.5791,40.5925,40.5791,40.5925,3900.0
2011-01-20 13:40:00,90.96,91.01,90.95,91.01,7900.0,40.588,40.6103,40.5835,40.6103,7900.0
2011-01-20 13:50:00,91.01,91.05,91.0,91.05,8000.0,40.6103,40.6282,40.6059,40.6282,8000.0
2011-01-20 14:00:00,91.06,91.07,91.04,91.06,19700.0,40.6326,40.6371,40.6237,40.6326,19700.0
2011-01-20 14:10:00,91.06,91.07,91.05,91.06,5100.0,40.6326,40.6371,40.6282,40.6326,5100.0
2011-01-20 14:20:00,91.07,91.07,91.03,91.06,8800.0,40.6371,40.6371,40.6192,40.6326,8800.0
2011-01-20 14:30:00,91.05,91.07,91.05,91.06,16200.0,40.6282,40.6371,40.6282,40.6326,16200.0
2011-01-20 14:40:00,91.06,91.07,91.05,91.07,32300.0,40.6326,40.6371,40.6282,40.6371,32300.0
2011-01-20 14:50:00,91.07,91.12,91.06,91.12,21500.0,40.6371,40.6594,40.6326,40.6594,21500.0
2011-01-20 15:00:00,91.12,91.12,91.09,91.1,17000.0,40.6594,40.6594,40.646,40.6505,17000.0
2011-01-20 15:10:00,91.09,91.13,91.08,91.12,19800.0,40.646,40.6639,40.6416,40.6594,19800.0
2011-01-20 15:20:00,91.12,91.12,91.07,91.07,13500.0,40.6594,40.6594,40.6371,40.6371,13500.0
2011-01-20 15:30:00,91.07,91.07,90.99,90.99,23600.0,40.6371,40.6371,40.6014,40.6014,23600.0
2011-01-20 15:40:00,90.98,90.99,90.93,90.93,41500.0,40.5969,40.6014,40.5746,40.5746,41500.0
2011-01-20 15:50:00,90.93,90.95,90.91,90.91,60400.0,40.5746,40.5835,40.5657,40.5657,60400.0
2011-01-21 09:30:00,91.13,91.24,90.98,91.15,20800.0,40.6639,40.7129,40.5969,40.6728,20800.0
2011-01-21 09:40:00,91.17,91.17,91.13,91.16,4800.0,40.6817,40.6817,40.6639,40.6772,4800.0
2011-01-21 09:50:00,91.17,91.18,91.14,91.16,6300.0,40.6817,40.6862,40.6683,40.6772,6300.0
2011-01-21 10:00:00,91.17,91.22,91.15,91.22,14600.0,40.6817,40.704,40.6728,40.704,14600.0
2011-01-21 10:10:00,91.22,91.25,91.22,91.24,12800.0,40.704,40.7174,40.704,40.7129,12800.0
2011-01-21 10:20:00,91.24,91.25,91.21,91.23,14100.0,40.7129,40.7174,40.6996,40.7085,14100.0
2011-01-21 10:30:00,91.22,91.22,91.17,91.18,14100.0,40.704,40.704,40.6817,40.6862,14100.0
2011-01-21 10:40:00,91.18,91.19,91.17,91.18,19900.0,40.6862,40.6906,40.6817,40.6862,19900.0
2011-01-21 10:50:00,91.18,91.19,91.17,91.18,32000.0,40.6862,40.6906,40.6817,40.6862,32000.0
2011-01-21 11:00:00,91.17,91.17,91.15,91.16,10800.0,40.6817,40.6817,40.6728,40.6772,10800.0
2011-01-21 11:10:00,91.17,91.17,91.14,91.15,26700.0,40.6817,40.6817,40.6683,40.6728,26700.0
2011-01-21 11:20:00,91.15,91.15,91.15,91.15,8000.0,40.6728,40.6728,40.6728,40.6728,8000.0
2011-01-21 11:30:00,91.15,91.17,91.13,91.16,35800.0,40.6728,40.6817,40.6639,40.6772,35800.0
2011-01-21 11:40:00,91.15,91.16,91.13,91.15,17100.0,40.6728,40.6772,40.6639,40.6728,17100.0
2011-01-21 11:50:00,91.15,91.15,91.14,91.14,3600.0,40.6728,40.6728,40.6683,40.6683,3600.0
2011-01-21 12:00:00,91.15,91.16,91.11,91.15,38500.0,40.6728,40.6772,40.6549,40.6728,38500.0
2011-01-21 12:10:00,91.15,91.16,91.14,91.16,8900.0,40.6728,40.6772,40.6683,40.6772,8900.0
2011-01-21 12:20:00,91.16,91.2,91.13,91.19,27100.0,40.6772,40.6951,40.6639,40.6906,27100.0
2011-01-21 12:30:00,91.2,91.21,91.19,91.2,8400.0,40.6951,40.6996,40.6906,40.6951,8400.0
2011-01-21 12:40:00,91.19,91.2,91.15,91.17,14900.0,40.6906,40.6951,40.6728,40.6817,14900.0
2011-01-21 12:50:00,91.17,91.18,91.17,91.17,7300.0,40.6817,40.6862,40.6817,40.6817,7300.0
2011-01-21 13:00:00,91.17,91.21,91.17,91.21,11000.0,40.6817,40.6996,40.6817,40.6996,11000.0
2011-01-21 13:10:00,91.21,91.23,91.21,91.23,12900.0,40.6996,40.7085,40.6996,40.7085,12900.0
2011-01-21 13:20:00,91.23,91.24,91.23,91.24,5300.0,40.7085,40.7129,40.7085,40.7129,5300.0
2011-01-21 13:30:00,91.24,91.28,91.24,91.28,14900.0,40.7129,40.7308,40.7129,40.7308,14900.0
2011-01-21 13:40:00,91.28,91.29,91.25,91.26,9900.0,40.7308,40.7353,40.7174,40.7219,9900.0
2011-01-21 13:50:00,91.26,91.29,91.26,91.28,10100.0,40.7219,40.7353,40.7219,40.7308,10100.0
2011-01-21 14:00:00,91.28,91.29,91.26,91.28,2500.0,40.7308,40.7353,40.7219,40.7308,2500.0
2011-01-21 14:10:00,91.27,91.29,91.26,91.26,6900.0,40.7263,40.7353,40.7219,40.7219,6900.0
2011-01-21 14:20:00,91.28,91.29,91.27,91.28,3900.0,40.7308,40.7353,40.7263,40.7308,3900.0
2011-01-21 14:30:00,91.28,91.3,91.27,91.3,11600.0,40.7308,40.7397,40.7263,40.7397,11600.0
2011-01-21 14:40:00,91.31,91.31,91.3,91.31,9500.0,40.7442,40.7442,40.7397,40.7442,9500.0
2011-01-21 14:50:00,91.31,91.32,91.3,91.31,20600.0,40.7442,40.7486,40.7397,40.7442,20600.0
2011-01-21 15:00:00,91.31,91.33,91.31,91.33,15700.0,40.7442,40.7531,40.7442,40.7531,15700.0
2011-01-21 15:10:00,91.32,91.33,91.31,91.32,18200.0,40.7486,40.7531,40.7442,40.7486,18200.0
2011-01-21 15:20:00,91.32,91.34,91.31,91.32,14800.0,40.7486,40.7576,40.7442,40.7486,14800.0
2011-01-21 15:30:00,91.31,91.31,91.28,91.28,16100.0,40.7442,40.7442,40.7308,40.7308,16100.0
2011-01-21 15:40:00,91.28,91.29,91.25,91.26,31100.0,40.7308,40.7353,40.7174,40.7219,31100.0
2011-01-21 15:50:00,91.26,91.29,91.25,91.29,84200.0,40.7219,40.7353,40.7174,40.7353,84200.0
2011-01-24 09:30:00,91.29,91.42,91.29,91.4,31500.0,40.7353,40.7933,40.7353,40.7843,31500.0
2011-01-24 09:40:00,91.41,91.41,91.38,91.38,21700.0,40.7888,40.7888,40.7754,40.7754,21700.0
2011-01-24 09:50:00,91.37,91.38,91.31,91.32,8800.0,40.771,40.7754,40.7442,40.7486,8800.0
2011-01-24 10:00:00,91.33,91.36,91.33,91.36,12400.0,40.7531,40.7665,40.7531,40.7665,12400.0
2011-01-24 10:10:00,91.36,91.36,91.32,91.33,10200.0,40.7665,40.7665,40.7486,40.7531,10200.0
2011-01-24 10:20:00,91.33,91.37,91.31,91.35,29600.0,40.7531,40.771,40.7442,40.762,29600.0
2011-01-24 10:30:00,91.35,91.37,91.33,91.36,19700.0,40.762,40.771,40.7531,40.7665,19700.0
2011-01-24 10:40:00,91.36,91.37,91.35,91.35,14000.0,40.7665,40.771,40.762,40.762,14000.0
2011-01-24 10:50:00,91.36,91.37,91.35,91.37,9800.0,40.7665,40.771,40.762,40.771,9800.0
2011-01-24 11:00:00,91.37,91.38,91.36,91.37,24700.0,40.771,40.7754,40.7665,40.771,24700.0
2011-01-24 11:10:00,91.37,91.38,91.35,91.37,20000.0,40.771,40.7754,40.762,40.771,20000.0
2011-01-24 11:20:00,91.37,91.39,91.36,91.37,14900.0,40.771,40.7799,40.7665,40.771,14900.0
2011-01-24 11:30:00,91.37,91.41,91.36,91.37,64900.0,40.771,40.7888,40.7665,40.771,64900.0
2011-01-24 11:40:00,91.38,91.38,91.37,91.37,8000.0,40.7754,40.7754,40.771,40.771,8000.0
2011-01-24 11:50:00,91.37,91.38,91.36,91.36,10600.0,40.771,40.7754,40.7665,40.7665,10600.0
2011-01-24 12:00:00,91.36,91.39,91.35,91.37,25800.0,40.7665,40.7799,40.762,40.771,25800.0
2011-01-24 12:10:00,91.36,91.38,91.35,91.36,18800.0,40.7665,40.7754,40.762,40.7665,18800.0
2011-01-24 12:20:00,91.36,91.36,91.34,91.35,4500.0,40.7665,40.7665,40.7576,40.762,4500.0
2011-01-24 12:30:00,91.35,91.37,91.34,91.35,13400.0,40.762,40.771,40.7576,40.762,13400.0
2011-01-24 12:40:00,91.34,91.37,91.34,91.35,13300.0,40.7576,40.771,40.7576,40.762,13300.0
2011-01-24 12:50:00,91.35,91.37,91.34,91.35,13400.0,40.762,40.771,40.7576,40.762,13400.0
2011-01-24 13:00:00,91.36,91.37,91.35,91.36,11300.0,40.7665,40.771,40.762,40.7665,11300.0
2011-01-24 13:10:00,91.37,91.37,91.35,91.36,11100.0,40.771,40.771,40.762,40.7665,11100.0
2011-01-24 13:20:00,91.35,91.37,91.35,91.36,9400.0,40.762,40.771,40.762,40.7665,9400.0
2011-01-24 13:30:00,91.37,91.37,91.36,91.36,5000.0,40.771,40.771,40.7665,40.7665,5000.0
2011-01-24 13:40:00,91.37,91.38,91.36,91.38,19500.0,40.771,40.7754,40.7665,40.7754,19500.0
2011-01-24 13:50:00,91.38,91.39,91.36,91.39,12200.0,40.7754,40.7799,40.7665,40.7799,12200.0
2011-01-24 14:00:00,91.39,91.39,91.38,91.38,11100.0,40.7799,40.7799,40.7754,40.7754,11100.0
2011-01-24 14:10:00,91.38,91.4,91.38,91.4,12400.0,40.7754,40.7843,40.7754,40.7843,12400.0
2011-01-24 14:20:00,91.39,91.44,91.39,91.42,23900.0,40.7799,40.8022,40.7799,40.7933,23900.0
2011-01-24 14:30:00,91.43,91.45,91.43,91.43,12900.0,40.7977,40.8067,40.7977,40.7977,12900.0
2011-01-24 14:40:00,91.44,91.44,91.41,91.43,11200.0,40.8022,40.8022,40.7888,40.7977,11200.0
2011-01-24 14:50:00,91.43,91.44,91.41,91.43,10900.0,40.7977,40.8022,40.7888,40.7977,10900.0
2011-01-24 15:00:00,91.43,91.44,91.42,91.42,10300.0,40.7977,40.8022,40.7933,40.7933,10300.0
2011-01-24 15:10:00,91.43,91.44,91.41,91.44,16800.0,40.7977,40.8022,40.7888,40.8022,16800.0
2011-01-24 15:20:00,91.43,91.43,91.41,91.41,11800.0,40.7977,40.7977,40.7888,40.7888,11800.0
2011-01-24 15:30:00,91.41,91.44,91.4,91.43,15900.0,40.7888,40.8022,40.7843,40.7977,15900.0
2011-01-24 15:40:00,91.43,91.44,91.42,91.43,22800.0,40.7977,40.8022,40.7933,40.7977,22800.0
2011-01-24 15:50:00,91.43,91.45,91.39,91.45,34800.0,40.7977,40.8067,40.7799,40.8067,34800.0
2011-01-25 09:30:00,91.44,91.47,91.36,91.41,20100.0,40.8022,40.8156,40.7665,40.7888,20100.0
2011-01-25 09:40:00,91.43,91.44,91.41,91.43,5900.0,40.7977,40.8022,40.7888,40.7977,5900.0
2011-01-25 09:50:00,91.43,91.45,91.43,91.43,5900.0,40.7977,40.8067,40.7977,40.7977,5900.0
2011-01-25 10:00:00,91.44,91.46,91.43,91.45,16500.0,40.8022,40.8111,40.7977,40.8067,16500.0
2011-01-25 10:10:00,91.45,91.45,91.37,91.38,35800.0,40.8067,40.8067,40.771,40.7754,35800.0
2011-01-25 10:20:00,91.39,91.39,91.35,91.36,15100.0,40.7799,40.7799,40.762,40.7665,15100.0
2011-01-25 10:30:00,91.37,91.39,91.36,91.39,12500.0,40.771,40.7799,40.7665,40.7799,12500.0
2011-01-25 10:40:00,91.38,91.4,91.37,91.37,9800.0,40.7754,40.7843,40.771,40.771,9800.0
2011-01-25 10:50:00,91.38,91.4,91.37,91.39,10400.0,40.7754,40.7843,40.771,40.7799,10400.0
2011-01-25 11:00:00,91.39,91.4,91.37,91.39,9800.0,40.7799,40.7843,40.771,40.7799,9800.0
2011-01-25 11:10:00,91.41,91.41,91.34,91.35,17600.0,40.7888,40.7888,40.7576,40.762,17600.0
2011-01-25 11:20:00,91.34,91.36,91.33,91.33,8000.0,40.7576,40.7665,40.7531,40.7531,8000.0
2011-01-25 11:30:00,91.33,91.35,91.33,91.35,13600.0,40.7531,40.762,40.7531,40.762,13600.0
2011-01-25 11:40:00,91.35,91.37,91.34,91.35,14200.0,40.762,40.771,40.7576,40.762,14200.0
2011-01-25 11:50:00,91.35,91.38,91.34,91.35,8900.0,40.762,40.7754,40.7576,40.762,8900.0
2011-01-25 12:00:00,91.35,91.38,91.35,91.38,5900.0,40.762,40.7754,40.762,40.7754,5900.0
2011-01-25 12:10:00,91.37,91.4,91.37,91.4,5400.0,40.771,40.7843,40.771,40.7843,5400.0
2011-01-25 12:20:00,91.41,91.42,91.38,91.41,6000.0,40.7888,40.7933,40.7754,40.7888,6000.0
2011-01-25 12:30:00,91.42,91.43,91.41,91.42,7500.0,40.7933,40.7977,40.7888,40.7933,7500.0
2011-01-25 12:40:00,91.43,91.45,91.42,91.44,11200.0,40.7977,40.8067,40.7933,40.8022,11200.0
2011-01-25 12:50:00,91.45,91.45,91.43,91.43,7300.0,40.8067,40.8067,40.7977,40.7977,7300.0
2011-01-25 13:00:00,91.44,91.44,91.39,91.4,6600.0,40.8022,40.8022,40.7799,40.7843,6600.0
2011-01-25 13:10:00,91.4,91.44,91.39,91.43,15500.0,40.7843,40.8022,40.7799,40.7977,15500.0
2011-01-25 13:20:00,91.42,91.43,91.42,91.42,7600.0,40.7933,40.7977,40.7933,40.7933,7600.0
2011-01-25 13:30:00,91.43,91.45,91.42,91.45,8700.0,40.7977,40.8067,40.7933,40.8067,8700.0
2011-01-25 13:40:00,91.44,91.5,91.44,91.49,25000.0,40.8022,40.829,40.8022,40.8245,25000.0
2011-01-25 13:50:00,91.48,91.5,91.4,91.45,50100.0,40.82,40.829,40.7843,40.8067,50100.0
2011-01-25 14:00:00,91.45,91.45,91.44,91.45,7300.0,40.8067,40.8067,40.8022,40.8067,7300.0
2011-01-25 14:10:00,91.45,91.45,91.43,91.44,10600.0,40.8067,40.8067,40.7977,40.8022,10600.0
2011-01-25 14:20:00,91.44,91.46,91.43,91.44,13800.0,40.8022,40.8111,40.7977,40.8022,13800.0
2011-01-25 14:30:00,91.45,91.46,91.43,91.44,9600.0,40.8067,40.8111,40.7977,40.8022,9600.0
2011-01-25 14:40:00,91.43,91.44,91.4,91.42,12300.0,40.7977,40.8022,40.7843,40.7933,12300.0
2011-01-25 14:50:00,91.41,91.41,91.37,91.38,10500.0,40.7888,40.7888,40.771,40.7754,10500.0
2011-01-25 15:00:00,91.38,91.44,91.38,91.44,16400.0,40.7754,40.8022,40.7754,40.8022,16400.0
2011-01-25 15:10:00,91.43,91.48,91.42,91.46,22100.0,40.7977,40.82,40.7933,40.8111,22100.0
2011-01-25 15:20:00,91.45,91.48,91.43,91.48,40500.0,40.8067,40.82,40.7977,40.82,40500.0
2011-01-25 15:30:00,91.49,91.52,91.48,91.48,73600.0,40.8245,40.8379,40.82,40.82,73600.0
2011-01-25 15:40:00,91.47,91.51,91.47,91.5,24600.0,40.8156,40.8334,40.8156,40.829,24600.0
2011-01-25 15:50:00,91.5,91.53,91.49,91.5,31300.0,40.829,40.8423,40.8245,40.829,31300.0
2011-01-26 09:30:00,91.64,91.67,91.53,91.67,35500.0,40.8914,40.9048,40.8423,40.9048,35500.0
2011-01-26 09:40:00,91.67,91.67,91.64,91.65,22800.0,40.9048,40.9048,40.8914,40.8959,22800.0
2011-01-26 09:50:00,91.65,91.67,91.63,91.67,18800.0,40.8959,40.9048,40.887,40.9048,18800.0
2011-01-26 10:00:00,91.67,91.67,91.64,91.66,17000.0,40.9048,40.9048,40.8914,40.9004,17000.0
2011-01-26 10:10:00,91.66,91.68,91.63,91.63,29400.0,40.9004,40.9093,40.887,40.887,29400.0
2011-01-26 10:20:00,91.64,91.67,91.63,91.67,27800.0,40.8914,40.9048,40.887,40.9048,27800.0
2011-01-26 10:30:00,91.66,91.68,91.64,91.67,12000.0,40.9004,40.9093,40.8914,40.9048,12000.0
2011-01-26 10:40:00,91.67,91.7,91.67,91.68,18900.0,40.9048,40.9182,40.9048,40.9093,18900.0
2011-01-26 10:50:00,91.69,91.7,91.67,91.68,10900.0,40.9137,40.9182,40.9048,40.9093,10900.0
2011-01-26 11:00:00,91.69,91.7,91.68,91.7,15200.0,40.9137,40.9182,40.9093,40.9182,15200.0
2011-01-26 11:10:00,91.7,91.7,91.69,91.7,7900.0,40.9182,40.9182,40.9137,40.9182,7900.0
2011-01-26 11:20:00,91.7,91.71,91.69,91.71,16900.0,40.9182,40.9227,40.9137,40.9227,16900.0
2011-01-26 11:30:00,91.7,91.71,91.69,91.7,24800.0,40.9182,40.9227,40.9137,40.9182,24800.0
2011-01-26 11:40:00,91.7,91.71,91.7,91.71,8400.0,40.9182,40.9227,40.9182,40.9227,8400.0
2011-01-26 11:50:00,91.71,91.72,91.68,91.7,11600.0,40.9227,40.9271,40.9093,40.9182,11600.0
2011-01-26 12:00:00,91.7,91.71,91.66,91.66,18500.0,40.9182,40.9227,40.9004,40.9004,18500.0
2011-01-26 12:10:00,91.66,91.66,91.62,91.64,28300.0,40.9004,40.9004,40.8825,40.8914,28300.0
2011-01-26 12:20:00,91.65,91.65,91.61,91.63,23200.0,40.8959,40.8959,40.878,40.887,23200.0
2011-01-26 12:30:00,91.63,91.65,91.61,91.61,22400.0,40.887,40.8959,40.878,40.878,22400.0
2011-01-26 12:40:00,91.63,91.64,91.6,91.61,32100.0,40.887,40.8914,40.8736,40.878,32100.0
2011-01-26 12:50:00,91.62,91.63,91.58,91.61,23000.0,40.8825,40.887,40.8647,40.878,23000.0
2011-01-26 13:00:00,91.6,91.62,91.57,91.58,28200.0,40.8736,40.8825,40.8602,40.8647,28200.0
2011-01-26 13:10:00,91.58,91.62,91.57,91.6,27800.0,40.8647,40.8825,40.8602,40.8736,27800.0
2011-01-26 13:20:00,91.61,91.61,91.56,91.57,20900.0,40.878,40.878,40.8557,40.8602,20900.0
2011-01-26 13:30:00,91.56,91.6,91.56,91.57,25900.0,40.8557,40.8736,40.8557,40.8602,25900.0
2011-01-26 13:40:00,91.57,91.6,91.56,91.56,21800.0,40.8602,40.8736,40.8557,40.8557,21800.0
2011-01-26 13:50:00,91.58,91.59,91.56,91.57,21100.0,40.8647,40.8691,40.8557,40.8602,21100.0
2011-01-26 14:00:00,91.56,91.6,91.56,91.59,22800.0,40.8557,40.8736,40.8557,40.8691,22800.0
2011-01-26 14:10:00,91.59,91.66,91.57,91.63,41500.0,40.8691,40.9004,40.8602,40.887,41500.0
2011-01-26 14:20:00,91.63,91.64,91.58,91.58,24400.0,40.887,40.8914,40.8647,40.8647,24400.0
2011-01-26 14:30:00,91.58,91.65,91.57,91.64,44100.0,40.8647,40.8959,40.8602,40.8914,44100.0
2011-01-26 14:40:00,91.63,91.66,91.6,91.6,23900.0,40.887,40.9004,40.8736,40.8736,23900.0
2011-01-26 14:50:00,91.61,91.61,91.57,91.59,23400.0,40.878,40.878,40.8602,40.8691,23400.0
2011-01-26 15:00:00,91.59,91.61,91.58,91.59,27700.0,40.8691,40.878,40.8647,40.8691,27700.0
2011-01-26 15:10:00,91.59,91.62,91.58,91.6,22800.0,40.8691,40.8825,40.8647,40.8736,22800.0
2011-01-26 15:20:00,91.6,91.63,91.59,91.61,28100.0,40.8736,40.887,40.8691,40.878,28100.0
2011-01-26 15:30:00,91.62,91.67,91.61,91.67,29900.0,40.8825,40.9048,40.878,40.9048,29900.0
2011-01-26 15:40:00,91.67,91.7,91.66,91.68,37600.0,40.9048,40.9182,40.9004,40.9093,37600.0
2011-01-26 15:50:00,91.69,91.71,91.67,91.71,48800.0,40.9137,40.9227,40.9048,40.9227,48800.0
2011-01-27 09:30:00,91.77,91.8,91.72,91.75,27200.0,40.9494,40.9628,40.9271,40.9405,27200.0
2011-01-27 09:40:00,91.76,91.77,91.73,91.74,16600.0,40.945,40.9494,40.9316,40.9361,16600.0
2011-01-27 09:50:00,91.75,91.79,91.74,91.79,13200.0,40.9405,40.9584,40.9361,40.9584,13200.0
2011-01-27 10:00:00,91.79,91.79,91.77,91.78,13300.0,40.9584,40.9584,40.9494,40.9539,13300.0
2011-01-27 10:10:00,91.79,91.79,91.78,91.79,18300.0,40.9584,40.9584,40.9539,40.9584,18300.0
2011-01-27 10:20:00,91.79,91.8,91.78,91.8,12500.0,40.9584,40.9628,40.9539,40.9628,12500.0
2011-01-27 10:30:00,91.8,91.8,91.79,91.8,13200.0,40.9628,40.9628,40.9584,40.9628,13200.0
2011-01-27 10:40:00,91.8,91.8,91.79,91.8,4900.0,40.9628,40.9628,40.9584,40.9628,4900.0
2011-01-27 10:50:00,91.79,91.81,91.78,91.81,43300.0,40.9584,40.9673,40.9539,40.9673,43300.0
2011-01-27 11:00:00,91.81,91.81,91.77,91.77,8700.0,40.9673,40.9673,40.9494,40.9494,8700.0
2011-01-27 11:10:00,91.77,91.79,91.77,91.77,10800.0,40.9494,40.9584,40.9494,40.9494,10800.0
2011-01-27 11:20:00,91.76,91.77,91.75,91.75,10800.0,40.945,40.9494,40.9405,40.9405,10800.0
2011-01-27 11:30:00,91.75,91.75,91.73,91.73,8700.0,40.9405,40.9405,40.9316,40.9316,8700.0
2011-01-27 11:40:00,91.71,91.73,91.7,91.71,19800.0,40.9227,40.9316,40.9182,40.9227,19800.0
2011-01-27 11:50:00,91.71,91.74,91.71,91.72,11600.0,40.9227,40.9361,40.9227,40.9271,11600.0
2011-01-27 12:00:00,91.72,91.74,91.71,91.72,11000.0,40.9271,40.9361,40.9227,40.9271,11000.0
2011-01-27 12:10:00,91.71,91.72,91.7,91.71,7900.0,40.9227,40.9271,40.9182,40.9227,7900.0
2011-01-27 12:20:00,91.7,91.71,91.7,91.71,14900.0,40.9182,40.9227,40.9182,40.9227,14900.0
2011-01-27 12:30:00,91.71,91.71,91.69,91.69,16900.0,40.9227,40.9227,40.9137,40.9137,16900.0
2011-01-27 12:40:00,91.69,91.7,91.69,91.69,16000.0,40.9137,40.9182,40.9137,40.9137,16000.0
2011-01-27 12:50:00,91.7,91.72,91.69,91.7,11100.0,40.9182,40.9271,40.9137,40.9182,11100.0
2011-01-27 13:00:00,91.69,91.71,91.69,91.7,4500.0,40.9137,40.9227,40.9137,40.9182,4500.0
2011-01-27 13:10:00,91.7,91.7,91.69,91.69,5500.0,40.9182,40.9182,40.9137,40.9137,5500.0
2011-01-27 13:20:00,91.69,91.72,91.69,91.71,9100.0,40.9137,40.9271,40.9137,40.9227,9100.0
2011-01-27 13:30:00,91.71,91.71,91.69,91.7,7100.0,40.9227,40.9227,40.9137,40.9182,7100.0
2011-01-27 13:40:00,91.7,91.72,91.69,91.7,10300.0,40.9182,40.9271,40.9137,40.9182,10300.0
2011-01-27 13:50:00,91.71,91.72,91.7,91.72,8800.0,40.9227,40.9271,40.9182,40.9271,8800.0
2011-01-27 14:00:00,91.72,91.72,91.7,91.71,8400.0,40.9271,40.9271,40.9182,40.9227,8400.0
2011-01-27 14:10:00,91.72,91.72,91.7,91.71,6900.0,40.9271,40.9271,40.9182,40.9227,6900.0
2011-01-27 14:20:00,91.71,91.72,91.69,91.69,11400.0,40.9227,40.9271,40.9137,40.9137,11400.0
2011-01-27 14:30:00,91.69,91.71,91.69,91.7,15200.0,40.9137,40.9227,40.9137,40.9182,15200.0
2011-01-27 14:40:00,91.7,91.73,91.7,91.71,8800.0,40.9182,40.9316,40.9182,40.9227,8800.0
2011-01-27 14:50:00,91.71,91.72,91.7,91.7,11000.0,40.9227,40.9271,40.9182,40.9182,11000.0
2011-01-27 15:00:00,91.7,91.72,91.7,91.71,20200.0,40.9182,40.9271,40.9182,40.9227,20200.0
2011-01-27 15:10:00,91.72,91.73,91.71,91.72,14800.0,40.9271,40.9316,40.9227,40.9271,14800.0
2011-01-27 15:20:00,91.72,91.76,91.72,91.76,29400.0,40.9271,40.945,40.9271,40.945,29400.0
2011-01-27 15:30:00,91.76,91.76,91.74,91.75,7800.0,40.945,40.945,40.9361,40.9405,7800.0
2011-01-27 15:40:00,91.75,91.82,91.74,91.82,37300.0,40.9405,40.9718,40.9361,40.9718,37300.0
2011-01-27 15:50:00,91.82,91.85,91.81,91.83,77100.0,40.9718,40.9851,40.9673,40.9762,77100.0
2011-01-28 09:30:00,91.88,91.89,91.8,91.85,49300.0,40.9985,41.003,40.9628,40.9851,49300.0
2011-01-28 09:40:00,91.85,91.87,91.82,91.82,15400.0,40.9851,40.9941,40.9718,40.9718,15400.0
2011-01-28 09:50:00,91.82,91.82,91.8,91.81,6300.0,40.9718,40.9718,40.9628,40.9673,6300.0
2011-01-28 10:00:00,91.8,91.81,91.76,91.78,17600.0,40.9628,40.9673,40.945,40.9539,17600.0
2011-01-28 10:10:00,91.78,91.79,91.77,91.78,51200.0,40.9539,40.9584,40.9494,40.9539,51200.0
2011-01-28 10:20:00,91.78,91.78,91.74,91.75,76300.0,40.9539,40.9539,40.9361,40.9405,76300.0
2011-01-28 10:30:00,91.74,91.77,91.74,91.76,41700.0,40.9361,40.9494,40.9361,40.945,41700.0
2011-01-28 10:40:00,91.77,91.79,91.74,91.77,19700.0,40.9494,40.9584,40.9361,40.9494,19700.0
2011-01-28 10:50:00,91.76,91.79,91.73,91.77,48700.0,40.945,40.9584,40.9316,40.9494,48700.0
2011-01-28 11:00:00,91.77,91.77,91.73,91.74,30100.0,40.9494,40.9494,40.9316,40.9361,30100.0
2011-01-28 11:10:00,91.73,91.8,91.72,91.73,43500.0,40.9316,40.9628,40.9271,40.9316,43500.0
2011-01-28 11:20:00,91.72,91.73,91.7,91.71,37400.0,40.9271,40.9316,40.9182,40.9227,37400.0
2011-01-28 11:30:00,91.71,91.72,91.65,91.66,30500.0,40.9227,40.9271,40.8959,40.9004,30500.0
2011-01-28 11:40:00,91.66,91.69,91.62,91.67,48500.0,40.9004,40.9137,40.8825,40.9048,48500.0
2011-01-28 11:50:00,91.67,91.67,91.56,91.57,63100.0,40.9048,40.9048,40.8557,40.8602,63100.0
2011-01-28 12:00:00,91.57,91.58,91.49,91.49,52900.0,40.8602,40.8647,40.8245,40.8245,52900.0
2011-01-28 12:10:00,91.5,91.53,91.45,91.49,45800.0,40.829,40.8423,40.8067,40.8245,45800.0
2011-01-28 12:20:00,91.5,91.54,91.48,91.52,19200.0,40.829,40.8468,40.82,40.8379,19200.0
2011-01-28 12:30:00,91.52,91.52,91.49,91.51,31800.0,40.8379,40.8379,40.8245,40.8334,31800.0
2011-01-28 12:40:00,91.52,91.54,91.51,91.52,16100.0,40.8379,40.8468,40.8334,40.8379,16100.0
2011-01-28 12:50:00,91.52,91.53,91.51,91.51,25000.0,40.8379,40.8423,40.8334,40.8334,25000.0
2011-01-28 13:00:00,91.51,91.51,91.48,91.5,19700.0,40.8334,40.8334,40.82,40.829,19700.0
2011-01-28 13:10:00,91.49,91.5,91.48,91.48,10400.0,40.8245,40.829,40.82,40.82,10400.0
2011-01-28 13:20:00,91.48,91.51,91.44,91.47,39700.0,40.82,40.8334,40.8022,40.8156,39700.0
2011-01-28 13:30:00,91.47,91.49,91.44,91.44,23000.0,40.8156,40.8245,40.8022,40.8022,23000.0
2011-01-28 13:40:00,91.44,91.47,91.44,91.44,19600.0,40.8022,40.8156,40.8022,40.8022,19600.0
2011-01-28 13:50:00,91.44,91.48,91.43,91.48,20700.0,40.8022,40.82,40.7977,40.82,20700.0
2011-01-28 14:00:00,91.48,91.49,91.46,91.46,15600.0,40.82,40.8245,40.8111,40.8111,15600.0
2011-01-28 14:10:00,91.47,91.47,91.44,91.44,17400.0,40.8156,40.8156,40.8022,40.8022,17400.0
2011-01-28 14:20:00,91.46,91.46,91.44,91.44,16800.0,40.8111,40.8111,40.8022,40.8022,16800.0
2011-01-28 14:30:00,91.44,91.54,91.44,91.49,31500.0,40.8022,40.8468,40.8022,40.8245,31500.0
2011-01-28 14:40:00,91.5,91.54,91.48,91.53,32800.0,40.829,40.8468,40.82,40.8423,32800.0
2011-01-28 14:50:00,91.52,91.53,91.47,91.48,30700.0,40.8379,40.8423,40.8156,40.82,30700.0
2011-01-28 15:00:00,91.49,91.5,91.45,91.46,28900.0,40.8245,40.829,40.8067,40.8111,28900.0
2011-01-28 15:10:00,91.47,91.47,91.43,91.45,20500.0,40.8156,40.8156,40.7977,40.8067,20500.0
2011-01-28 15:20:00,91.45,91.49,91.39,91.39,76600.0,40.8067,40.8245,40.7799,40.7799,76600.0
2011-01-28 15:30:00,91.4,91.43,91.38,91.38,45600.0,40.7843,40.7977,40.7754,40.7754,45600.0
2011-01-28 15:40:00,91.38,91.4,91.35,91.35,77100.0,40.7754,40.7843,40.762,40.762,77100.0
2011-01-28 15:50:00,91.35,91.37,91.29,91.3,120300.0,40.762,40.771,40.7353,40.7397,120300.0
2011-01-31 09:30:00,91.53,91.63,91.36,91.59,31700.0,40.8423,40.887,40.7665,40.8691,31700.0
2011-01-31 09:40:00,91.59,91.64,91.5,91.62,10400.0,40.8691,40.8914,40.829,40.8825,10400.0
2011-01-31 09:50:00,91.62,91.63,91.49,91.54,29500.0,40.8825,40.887,40.8245,40.8468,29500.0
2011-01-31 10:00:00,91.54,91.57,91.54,91.57,9200.0,40.8468,40.8602,40.8468,40.8602,9200.0
2011-01-31 10:10:00,91.57,91.57,91.55,91.55,4600.0,40.8602,40.8602,40.8513,40.8513,4600.0
2011-01-31 10:20:00,91.56,91.59,91.55,91.58,15000.0,40.8557,40.8691,40.8513,40.8647,15000.0
2011-01-31 10:30:00,91.58,91.59,91.56,91.59,12500.0,40.8647,40.8691,40.8557,40.8691,12500.0
2011-01-31 10:40:00,91.6,91.65,91.6,91.64,10900.0,40.8736,40.8959,40.8736,40.8914,10900.0
2011-01-31 10:50:00,91.64,91.67,91.61,91.67,9900.0,40.8914,40.9048,40.878,40.9048,9900.0
2011-01-31 11:00:00,91.67,91.68,91.64,91.66,5700.0,40.9048,40.9093,40.8914,40.9004,5700.0
2011-01-31 11:10:00,91.66,91.66,91.62,91.64,9700.0,40.9004,40.9004,40.8825,40.8914,9700.0
2011-01-31 11:20:00,91.63,91.65,91.62,91.65,3700.0,40.887,40.8959,40.8825,40.8959,3700.0
2011-01-31 11:30:00,91.66,91.67,91.64,91.65,1900.0,40.9004,40.9048,40.8914,40.8959,1900.0
2011-01-31 11:40:00,91.66,91.68,91.66,91.68,17000.0,40.9004,40.9093,40.9004,40.9093,17000.0
2011-01-31 11:50:00,91.68,91.75,91.68,91.73,39500.0,40.9093,40.9405,40.9093,40.9316,39500.0
2011-01-31 12:00:00,91.75,91.76,91.73,91.75,8500.0,40.9405,40.945,40.9316,40.9405,8500.0
2011-01-31 12:10:00,91.75,91.76,91.74,91.75,15100.0,40.9405,40.945,40.9361,40.9405,15100.0
2011-01-31 12:20:00,91.75,91.77,91.74,91.76,10100.0,40.9405,40.9494,40.9361,40.945,10100.0
2011-01-31 12:30:00,91.76,91.77,91.74,91.76,8100.0,40.945,40.9494,40.9361,40.945,8100.0
2011-01-31 12:40:00,91.76,91.76,91.73,91.76,9400.0,40.945,40.945,40.9316,40.945,9400.0
2011-01-31 12:50:00,91.76,91.76,91.75,91.76,5700.0,40.945,40.945,40.9405,40.945,5700.0
2011-01-31 13:00:00,91.76,91.76,91.75,91.76,2900.0,40.945,40.945,40.9405,40.945,2900.0
2011-01-31 13:10:00,91.76,91.78,91.75,91.78,13200.0,40.945,40.9539,40.9405,40.9539,13200.0
2011-01-31 13:20:00,91.76,91.78,91.75,91.76,4600.0,40.945,40.9539,40.9405,40.945,4600.0
2011-01-31 13:30:00,91.76,91.77,91.75,91.75,6600.0,40.945,40.9494,40.9405,40.9405,6600.0
2011-01-31 13:40:00,91.74,91.74,91.71,91.74,7200.0,40.9361,40.9361,40.9227,40.9361,7200.0
2011-01-31 13:50:00,91.74,91.74,91.71,91.74,9200.0,40.9361,40.9361,40.9227,40.9361,9200.0
2011-01-31 14:00:00,91.73,91.77,91.71,91.77,13900.0,40.9316,40.9494,40.9227,40.9494,13900.0
2011-01-31 14:10:00,91.77,91.77,91.72,91.75,12200.0,40.9494,40.9494,40.9271,40.9405,12200.0
2011-01-31 14:20:00,91.74,91.76,91.69,91.71,13500.0,40.9361,40.945,40.9137,40.9227,13500.0
2011-01-31 14:30:00,91.7,91.73,91.67,91.72,14200.0,40.9182,40.9316,40.9048,40.9271,14200.0
2011-01-31 14:40:00,91.73,91.74,91.71,91.71,12100.0,40.9316,40.9361,40.9227,40.9227,12100.0
2011-01-31 14:50:00,91.71,91.71,91.64,91.65,17700.0,40.9227,40.9227,40.8914,40.8959,17700.0
2011-01-31 15:00:00,91.66,91.73,91.65,91.72,11200.0,40.9004,40.9316,40.8959,40.9271,11200.0
2011-01-31 15:10:00,91.72,91.74,91.7,91.73,10100.0,40.9271,40.9361,40.9182,40.9316,10100.0
2011-01-31 15:20:00,91.73,91.76,91.65,91.69,162300.0,40.9316,40.945,40.8959,40.9137,162300.0
2011-01-31 15:30:00,91.7,91.7,91.65,91.69,38400.0,40.9182,40.9182,40.8959,40.9137,38400.0
2011-01-31 15:40:00,91.69,91.73,91.68,91.73,39400.0,40.9137,40.9316,40.9093,40.9316,39400.0
2011-01-31 15:50:00,91.73,91.77,91.7,91.77,204900.0,40.9316,40.9494,40.9182,40.9494,204900.0
2011-02-01 09:30:00,91.3,91.34,91.21,91.33,39900.0,41.0022,41.0201,40.9617,41.0156,39900.0
2011-02-01 09:40:00,91.33,91.35,91.31,91.33,21200.0,41.0156,41.0246,41.0066,41.0156,21200.0
2011-02-01 09:50:00,91.34,91.34,91.33,91.34,17800.0,41.0201,41.0201,41.0156,41.0201,17800.0
2011-02-01 10:00:00,91.34,91.35,91.32,91.33,24600.0,41.0201,41.0246,41.0111,41.0156,24600.0
2011-02-01 10:10:00,91.34,91.34,91.32,91.33,26300.0,41.0201,41.0201,41.0111,41.0156,26300.0
2011-02-01 10:20:00,91.33,91.35,91.33,91.34,27700.0,41.0156,41.0246,41.0156,41.0201,27700.0
2011-02-01 10:30:00,91.35,91.35,91.33,91.34,28800.0,41.0246,41.0246,41.0156,41.0201,28800.0
2011-02-01 10:40:00,91.34,91.37,91.34,91.35,33900.0,41.0201,41.0336,41.0201,41.0246,33900.0
2011-02-01 10:50:00,91.36,91.37,91.33,91.33,16000.0,41.0291,41.0336,41.0156,41.0156,16000.0
2011-02-01 11:00:00,91.34,91.35,91.31,91.32,35700.0,41.0201,41.0246,41.0066,41.0111,35700.0
2011-02-01 11:10:00,91.33,91.34,91.3,91.34,18200.0,41.0156,41.0201,41.0022,41.0201,18200.0
2011-02-01 11:20:00,91.34,91.36,91.33,91.35,31700.0,41.0201,41.0291,41.0156,41.0246,31700.0
2011-02-01 11:30:00,91.35,91.36,91.34,91.36,10200.0,41.0246,41.0291,41.0201,41.0291,10200.0
2011-02-01 11:40:00,91.36,91.36,91.34,91.35,12200.0,41.0291,41.0291,41.0201,41.0246,12200.0
2011-02-01 11:50:00,91.34,91.36,91.33,91.35,18100.0,41.0201,41.0291,41.0156,41.0246,18100.0
2011-02-01 12:00:00,91.35,91.35,91.3,91.3,19500.0,41.0246,41.0246,41.0022,41.0022,19500.0
2011-02-01 12:10:00,91.31,91.33,91.3,91.32,24800.0,41.0066,41.0156,41.0022,41.0111,24800.0
2011-02-01 12:20:00,91.33,91.37,91.3,91.31,38000.0,41.0156,41.0336,41.0022,41.0066,38000.0
2011-02-01 12:30:00,91.3,91.32,91.3,91.32,16400.0,41.0022,41.0111,41.0022,41.0111,16400.0
2011-02-01 12:40:00,91.31,91.33,91.31,91.32,10300.0,41.0066,41.0156,41.0066,41.0111,10300.0
2011-02-01 12:50:00,91.33,91.36,91.32,91.34,21900.0,41.0156,41.0291,41.0111,41.0201,21900.0
2011-02-01 13:00:00,91.35,91.36,91.34,91.35,10600.0,41.0246,41.0291,41.0201,41.0246,10600.0
2011-02-01 13:10:00,91.35,91.36,91.34,91.34,10400.0,41.0246,41.0291,41.0201,41.0201,10400.0
2011-02-01 13:20:00,91.34,91.35,91.32,91.33,13300.0,41.0201,41.0246,41.0111,41.0156,13300.0
2011-02-01 13:30:00,91.32,91.35,91.32,91.32,38000.0,41.0111,41.0246,41.0111,41.0111,38000.0
2011-02-01 13:40:00,91.32,91.33,91.32,91.32,20000.0,41.0111,41.0156,41.0111,41.0111,20000.0
2011-02-01 13:50:00,91.33,91.34,91.32,91.33,24200.0,41.0156,41.0201,41.0111,41.0156,24200.0
2011-02-01 14:00:00,91.34,91.34,91.3,91.3,18000.0,41.0201,41.0201,41.0022,41.0022,18000.0
2011-02-01 14:10:00,91.31,91.33,91.3,91.33,10400.0,41.0066,41.0156,41.0022,41.0156,10400.0
2011-02-01 14:20:00,91.33,91.35,91.31,91.34,15500.0,41.0156,41.0246,41.0066,41.0201,15500.0
2011-02-01 14:30:00,91.34,91.35,91.34,91.35,5300.0,41.0201,41.0246,41.0201,41.0246,5300.0
2011-02-01 14:40:00,91.34,91.35,91.33,91.35,13700.0,41.0201,41.0246,41.0156,41.0246,13700.0
2011-02-01 14:50:00,91.35,91.37,91.34,91.36,16900.0,41.0246,41.0336,41.0201,41.0291,16900.0
2011-02-01 15:00:00,91.37,91.37,91.34,91.36,14100.0,41.0336,41.0336,41.0201,41.0291,14100.0
2011-02-01 15:10:00,91.36,91.37,91.35,91.37,12500.0,41.0291,41.0336,41.0246,41.0336,12500.0
2011-02-01 15:20:00,91.37,91.38,91.34,91.35,32700.0,41.0336,41.0381,41.0201,41.0246,32700.0
2011-02-01 15:30:00,91.36,91.41,91.36,91.41,33800.0,41.0291,41.0516,41.0291,41.0516,33800.0
2011-02-01 15:40:00,91.41,91.43,91.4,91.42,37700.0,41.0516,41.0605,41.0471,41.056,37700.0
2011-02-01 15:50:00,91.43,91.45,91.37,91.38,54900.0,41.0605,41.0695,41.0336,41.0381,54900.0
2011-02-02 09:30:00,91.49,91.5,91.37,91.47,18800.0,41.0875,41.092,41.0336,41.0785,18800.0
2011-02-02 09:40:00,91.46,91.46,91.41,91.45,9200.0,41.074,41.074,41.0516,41.0695,9200.0
2011-02-02 09:50:00,91.46,91.48,91.44,91.44,18600.0,41.074,41.083,41.065,41.065,18600.0
2011-02-02 10:00:00,91.44,91.46,91.43,91.44,5600.0,41.065,41.074,41.0605,41.065,5600.0
2011-02-02 10:10:00,91.45,91.47,91.44,91.47,9600.0,41.0695,41.0785,41.065,41.0785,9600.0
2011-02-02 10:20:00,91.47,91.49,91.46,91.49,11100.0,41.0785,41.0875,41.074,41.0875,11100.0
2011-02-02 10:30:00,91.49,91.5,91.47,91.48,14600.0,41.0875,41.092,41.0785,41.083,14600.0
2011-02-02 10:40:00,91.49,91.49,91.47,91.49,9600.0,41.0875,41.0875,41.0785,41.0875,9600.0
2011-02-02 10:50:00,91.49,91.49,91.47,91.48,16600.0,41.0875,41.0875,41.0785,41.083,16600.0
2011-02-02 11:00:00,91.47,91.49,91.46,91.46,25100.0,41.0785,41.0875,41.074,41.074,25100.0
2011-02-02 11:10:00,91.46,91.48,91.45,91.46,8600.0,41.074,41.083,41.0695,41.074,8600.0
2011-02-02 11:20:00,91.48,91.49,91.46,91.49,6800.0,41.083,41.0875,41.074,41.0875,6800.0
2011-02-02 11:30:00,91.47,91.49,91.47,91.48,6600.0,41.0785,41.0875,41.0785,41.083,6600.0
2011-02-02 11:40:00,91.48,91.49,91.44,91.45,15400.0,41.083,41.0875,41.065,41.0695,15400.0
2011-02-02 11:50:00,91.45,91.48,91.44,91.47,15500.0,41.0695,41.083,41.065,41.0785,15500.0
2011-02-02 12:00:00,91.48,91.48,91.47,91.47,6000.0,41.083,41.083,41.0785,41.0785,6000.0
2011-02-02 12:10:00,91.47,91.48,91.46,91.47,21600.0,41.0785,41.083,41.074,41.0785,21600.0
2011-02-02 12:20:00,91.47,91.48,91.45,91.48,14100.0,41.0785,41.083,41.0695,41.083,14100.0
2011-02-02 12:30:00,91.48,91.48,91.47,91.47,5800.0,41.083,41.083,41.0785,41.0785,5800.0
2011-02-02 12:40:00,91.46,91.48,91.46,91.48,11900.0,41.074,41.083,41.074,41.083,11900.0
2011-02-02 12:50:00,91.48,91.48,91.47,91.48,5600.0,41.083,41.083,41.0785,41.083,5600.0
2011-02-02 13:00:00,91.47,91.48,91.46,91.46,6400.0,41.0785,41.083,41.074,41.074,6400.0
2011-02-02 13:10:00,91.47,91.48,91.47,91.48,5800.0,41.0785,41.083,41.0785,41.083,5800.0
2011-02-02 13:20:00,91.48,91.5,91.48,91.49,9900.0,41.083,41.092,41.083,41.0875,9900.0
2011-02-02 13:30:00,91.49,91.5,91.49,91.5,11100.0,41.0875,41.092,41.0875,41.092,11100.0
2011-02-02 13:40:00,91.5,91.5,91.48,91.49,10400.0,41.092,41.092,41.083,41.0875,10400.0
2011-02-02 13:50:00,91.49,91.51,91.49,91.49,10600.0,41.0875,41.0965,41.0875,41.0875,10600.0
2011-02-02 14:00:00,91.49,91.5,91.49,91.49,2000.0,41.0875,41.092,41.0875,41.0875,2000.0
2011-02-02 14:10:00,91.49,91.49,91.46,91.49,77400.0,41.0875,41.0875,41.074,41.0875,77400.0
2011-02-02 14:20:00,91.49,91.5,91.48,91.48,4100.0,41.0875,41.092,41.083,41.083,4100.0
2011-02-02 14:30:00,91.48,91.49,91.47,91.47,10500.0,41.083,41.0875,41.0785,41.0785,10500.0
2011-02-02 14:40:00,91.48,91.49,91.47,91.49,7500.0,41.083,41.0875,41.0785,41.0875,7500.0
2011-02-02 14:50:00,91.5,91.5,91.48,91.49,6200.0,41.092,41.092,41.083,41.0875,6200.0
2011-02-02 15:00:00,91.49,91.5,91.48,91.49,11800.0,41.0875,41.092,41.083,41.0875,11800.0
2011-02-02 15:10:00,91.5,91.5,91.48,91.48,17200.0,41.092,41.092,41.083,41.083,17200.0
2011-02-02 15:20:00,91.49,91.49,91.47,91.48,7400.0,41.0875,41.0875,41.0785,41.083,7400.0
2011-02-02 15:30:00,91.47,91.48,91.45,91.47,12600.0,41.0785,41.083,41.0695,41.0785,12600.0
2011-02-02 15:40:00,91.46,91.47,91.46,91.47,7200.0,41.074,41.0785,41.074,41.0785,7200.0
2011-02-02 15:50:00,91.46,91.47,91.43,91.43,32300.0,41.074,41.0785,41.0605,41.0605,32300.0
2011-02-03 09:30:00,91.49,91.49,91.44,91.46,26900.0,41.0875,41.0875,41.065,41.074,26900.0
2011-02-03 09:40:00,91.46,91.47,91.39,91.45,16800.0,41.074,41.0785,41.0426,41.0695,16800.0
2011-02-03 09:50:00,91.45,91.45,91.39,91.42,25100.0,41.0695,41.0695,41.0426,41.056,25100.0
2011-02-03 10:00:00,91.43,91.43,91.29,91.29,34600.0,41.0605,41.0605,40.9977,40.9977,34600.0
2011-02-03 10:10:00,91.29,91.36,91.27,91.36,17800.0,40.9977,41.0291,40.9887,41.0291,17800.0
2011-02-03 10:20:00,91.34,91.36,91.32,91.33,8200.0,41.0201,41.0291,41.0111,41.0156,8200.0
2011-02-03 10:30:00,91.33,91.35,91.32,91.35,8400.0,41.0156,41.0246,41.0111,41.0246,8400.0
2011-02-03 10:40:00,91.34,91.35,91.34,91.35,7500.0,41.0201,41.0246,41.0201,41.0246,7500.0
2011-02-03 10:50:00,91.35,91.36,91.33,91.36,8100.0,41.0246,41.0291,41.0156,41.0291,8100.0
2011-02-03 11:00:00,91.36,91.39,91.35,91.35,19300.0,41.0291,41.0426,41.0246,41.0246,19300.0
2011-02-03 11:10:00,91.35,91.38,91.31,91.35,19400.0,41.0246,41.0381,41.0066,41.0246,19400.0
2011-02-03 11:20:00,91.34,91.36,91.34,91.35,3900.0,41.0201,41.0291,41.0201,41.0246,3900.0
2011-02-03 11:30:00,91.35,91.36,91.34,91.35,10500.0,41.0246,41.0291,41.0201,41.0246,10500.0
2011-02-03 11:40:00,91.35,91.37,91.34,91.36,10100.0,41.0246,41.0336,41.0201,41.0291,10100.0
2011-02-03 11:50:00,91.35,91.37,91.34,91.36,7800.0,41.0246,41.0336,41.0201,41.0291,7800.0
2011-02-03 12:00:00,91.37,91.37,91.34,91.34,7300.0,41.0336,41.0336,41.0201,41.0201,7300.0
2011-02-03 12:10:00,91.35,91.38,91.34,91.37,6000.0,41.0246,41.0381,41.0201,41.0336,6000.0
2011-02-03 12:20:00,91.38,91.38,91.36,91.37,5800.0,41.0381,41.0381,41.0291,41.0336,5800.0
2011-02-03 12:30:00,91.36,91.41,91.36,91.4,9100.0,41.0291,41.0516,41.0291,41.0471,9100.0
2011-02-03 12:40:00,91.4,91.41,91.38,91.39,2800.0,41.0471,41.0516,41.0381,41.0426,2800.0
2011-02-03 12:50:00,91.4,91.42,91.4,91.42,9800.0,41.0471,41.056,41.0471,41.056,9800.0
2011-02-03 13:00:00,91.41,91.42,91.39,91.4,7000.0,41.0516,41.056,41.0426,41.0471,7000.0
2011-02-03 13:10:00,91.41,91.41,91.37,91.37,6900.0,41.0516,41.0516,41.0336,41.0336,6900.0
2011-02-03 13:20:00,91.38,91.38,91.35,91.35,9800.0,41.0381,41.0381,41.0246,41.0246,9800.0
2011-02-03 13:30:00,91.35,91.37,91.35,91.35,6900.0,41.0246,41.0336,41.0246,41.0246,6900.0
2011-02-03 13:40:00,91.35,91.38,91.35,91.38,13000.0,41.0246,41.0381,41.0246,41.0381,13000.0
2011-02-03 13:50:00,91.37,91.42,91.37,91.41,9500.0,41.0336,41.056,41.0336,41.0516,9500.0
2011-02-03 14:00:00,91.41,91.43,91.39,91.43,10500.0,41.0516,41.0605,41.0426,41.0605,10500.0
2011-02-03 14:10:00,91.42,91.45,91.41,91.43,10900.0,41.056,41.0695,41.0516,41.0605,10900.0
2011-02-03 14:20:00,91.43,91.45,91.42,91.42,22100.0,41.0605,41.0695,41.056,41.056,22100.0
2011-02-03 14:30:00,91.42,91.44,91.4,91.42,20700.0,41.056,41.065,41.0471,41.056,20700.0
2011-02-03 14:40:00,91.43,91.45,91.43,91.45,14600.0,41.0605,41.0695,41.0605,41.0695,14600.0
2011-02-03 14:50:00,91.45,91.48,91.44,91.48,25400.0,41.0695,41.083,41.065,41.083,25400.0
2011-02-03 15:00:00,91.48,91.48,91.45,91.47,11500.0,41.083,41.083,41.0695,41.0785,11500.0
2011-02-03 15:10:00,91.48,91.53,91.46,91.51,52300.0,41.083,41.1054,41.074,41.0965,52300.0
2011-02-03 15:20:00,91.51,91.52,91.5,91.52,6200.0,41.0965,41.101,41.092,41.101,6200.0
2011-02-03 15:30:00,91.5,91.51,91.46,91.47,11500.0,41.092,41.0965,41.074,41.0785,11500.0
2011-02-03 15:40:00,91.47,91.52,91.47,91.5,69000.0,41.0785,41.101,41.0785,41.092,69000.0
2011-02-03 15:50:00,91.5,91.56,91.48,91.54,42100.0,41.092,41.1189,41.083,41.1099,42100.0
2011-02-04 09:30:00,91.7,91.7,91.52,91.53,35700.0,41.1818,41.1818,41.101,41.1054,35700.0
2011-02-04 09:40:00,91.54,91.57,91.53,91.57,24100.0,41.1099,41.1234,41.1054,41.1234,24100.0
2011-02-04 09:50:00,91.58,91.64,91.58,91.64,19300.0,41.1279,41.1548,41.1279,41.1548,19300.0
2011-02-04 10:00:00,91.64,91.68,91.64,91.65,27400.0,41.1548,41.1728,41.1548,41.1593,27400.0
2011-02-04 10:10:00,91.65,91.68,91.62,91.64,21900.0,41.1593,41.1728,41.1459,41.1548,21900.0
2011-02-04 10:20:00,91.64,91.65,91.59,91.63,18200.0,41.1548,41.1593,41.1324,41.1504,18200.0
2011-02-04 10:30:00,91.61,91.65,91.6,91.6,15700.0,41.1414,41.1593,41.1369,41.1369,15700.0
2011-02-04 10:40:00,91.61,91.62,91.59,91.61,7300.0,41.1414,41.1459,41.1324,41.1414,7300.0
2011-02-04 10:50:00,91.6,91.62,91.57,91.6,20000.0,41.1369,41.1459,41.1234,41.1369,20000.0
2011-02-04 11:00:00,91.59,91.62,91.59,91.62,22700.0,41.1324,41.1459,41.1324,41.1459,22700.0
2011-02-04 11:10:00,91.62,91.65,91.62,91.65,26100.0,41.1459,41.1593,41.1459,41.1593,26100.0
2011-02-04 11:20:00,91.64,91.66,91.61,91.62,32100.0,41.1548,41.1638,41.1414,41.1459,32100.0
2011-02-04 11:30:00,91.62,91.67,91.62,91.66,13700.0,41.1459,41.1683,41.1459,41.1638,13700.0
2011-02-04 11:40:00,91.65,91.67,91.65,91.67,5200.0,41.1593,41.1683,41.1593,41.1683,5200.0
2011-02-04 11:50:00,91.68,91.7,91.64,91.7,37100.0,41.1728,41.1818,41.1548,41.1818,37100.0
2011-02-04 12:00:00,91.7,91.72,91.65,91.66,54100.0,41.1818,41.1908,41.1593,41.1638,54100.0
2011-02-04 12:10:00,91.67,91.69,91.67,91.68,6400.0,41.1683,41.1773,41.1683,41.1728,6400.0
2011-02-04 12:20:00,91.68,91.69,91.67,91.67,18000.0,41.1728,41.1773,41.1683,41.1683,18000.0
2011-02-04 12:30:00,91.67,91.67,91.63,91.64,30600.0,41.1683,41.1683,41.1504,41.1548,30600.0
2011-02-04 12:40:00,91.63,91.67,91.62,91.65,15800.0,41.1504,41.1683,41.1459,41.1593,15800.0
2011-02-04 12:50:00,91.66,91.67,91.66,91.67,4400.0,41.1638,41.1683,41.1638,41.1683,4400.0
2011-02-04 13:00:00,91.68,91.69,91.68,91.69,5400.0,41.1728,41.1773,41.1728,41.1773,5400.0
2011-02-04 13:10:00,91.69,91.7,91.68,91.7,9300.0,41.1773,41.1818,41.1728,41.1818,9300.0
2011-02-04 13:20:00,91.7,91.7,91.69,91.69,3900.0,41.1818,41.1818,41.1773,41.1773,3900.0
2011-02-04 13:30:00,91.7,91.72,91.7,91.72,21000.0,41.1818,41.1908,41.1818,41.1908,21000.0
2011-02-04 13:40:00,91.72,91.73,91.71,91.72,9500.0,41.1908,41.1953,41.1863,41.1908,9500.0
2011-02-04 13:50:00,91.73,91.75,91.72,91.75,9200.0,41.1953,41.2042,41.1908,41.2042,9200.0
2011-02-04 14:00:00,91.75,91.79,91.75,91.76,138300.0,41.2042,41.2222,41.2042,41.2087,138300.0
2011-02-04 14:10:00,91.77,91.79,91.76,91.76,31900.0,41.2132,41.2222,41.2087,41.2087,31900.0
2011-02-04 14:20:00,91.76,91.78,91.74,91.76,36900.0,41.2087,41.2177,41.1998,41.2087,36900.0
2011-02-04 14:30:00,91.77,91.78,91.76,91.78,18600.0,41.2132,41.2177,41.2087,41.2177,18600.0
2011-02-04 14:40:00,91.78,91.79,91.77,91.79,23900.0,41.2177,41.2222,41.2132,41.2222,23900.0
2011-02-04 14:50:00,91.79,91.8,91.76,91.77,119500.0,41.2222,41.2267,41.2087,41.2132,119500.0
2011-02-04 15:00:00,91.78,91.8,91.77,91.78,71600.0,41.2177,41.2267,41.2132,41.2177,71600.0
2011-02-04 15:10:00,91.78,91.82,91.77,91.81,57000.0,41.2177,41.2357,41.2132,41.2312,57000.0
2011-02-04 15:20:00,91.81,91.83,91.81,91.82,47000.0,41.2312,41.2402,41.2312,41.2357,47000.0
2011-02-04 15:30:00,91.82,91.84,91.81,91.84,39800.0,41.2357,41.2447,41.2312,41.2447,39800.0
2011-02-04 15:40:00,91.84,91.85,91.82,91.85,56500.0,41.2447,41.2492,41.2357,41.2492,56500.0
2011-02-04 15:50:00,91.84,91.89,91.83,91.87,152700.0,41.2447,41.2671,41.2402,41.2581,152700.0
2011-02-07 09:30:00,92.01,92.04,91.93,91.96,55000.0,41.321,41.3345,41.2851,41.2986,55000.0
2011-02-07 09:40:00,91.96,92.0,91.96,91.98,50800.0,41.2986,41.3165,41.2986,41.3075,50800.0
2011-02-07 09:50:00,91.99,91.99,91.96,91.97,10600.0,41.312,41.312,41.2986,41.303,10600.0
2011-02-07 10:00:00,91.98,91.98,91.95,91.96,10500.0,41.3075,41.3075,41.2941,41.2986,10500.0
2011-02-07 10:10:00,91.96,91.98,91.96,91.98,5900.0,41.2986,41.3075,41.2986,41.3075,5900.0
2011-02-07 10:20:00,91.97,91.98,91.95,91.97,29500.0,41.303,41.3075,41.2941,41.303,29500.0
2011-02-07 10:30:00,91.97,91.98,91.94,91.98,26500.0,41.303,41.3075,41.2896,41.3075,26500.0
2011-02-07 10:40:00,91.97,91.98,91.94,91.98,17900.0,41.303,41.3075,41.2896,41.3075,17900.0
2011-02-07 10:50:00,91.98,91.98,91.95,91.97,32000.0,41.3075,41.3075,41.2941,41.303,32000.0
2011-02-07 11:00:00,91.97,91.98,91.96,91.98,16400.0,41.303,41.3075,41.2986,41.3075,16400.0
2011-02-07 11:10:00,91.98,91.98,91.96,91.97,17800.0,41.3075,41.3075,41.2986,41.303,17800.0
2011-02-07 11:20:00,91.97,91.97,91.97,91.97,42100.0,41.303,41.303,41.303,41.303,42100.0
2011-02-07 11:30:00,91.97,91.97,91.95,91.95,7300.0,41.303,41.303,41.2941,41.2941,7300.0
2011-02-07 11:40:00,91.95,91.97,91.95,91.96,12800.0,41.2941,41.303,41.2941,41.2986,12800.0
2011-02-07 11:50:00,91.96,91.96,91.93,91.95,6600.0,41.2986,41.2986,41.2851,41.2941,6600.0
2011-02-07 12:00:00,91.94,91.95,91.91,91.92,20000.0,41.2896,41.2941,41.2761,41.2806,20000.0
2011-02-07 12:10:00,91.91,91.91,91.88,91.89,10600.0,41.2761,41.2761,41.2626,41.2671,10600.0
2011-02-07 12:20:00,91.88,91.9,91.85,91.88,17100.0,41.2626,41.2716,41.2492,41.2626,17100.0
2011-02-07 12:30:00,91.89,91.89,91.85,91.86,32100.0,41.2671,41.2671,41.2492,41.2536,32100.0
2011-02-07 12:40:00,91.86,91.87,91.83,91.83,14200.0,41.2536,41.2581,41.2402,41.2402,14200.0
2011-02-07 12:50:00,91.83,91.84,91.79,91.81,26300.0,41.2402,41.2447,41.2222,41.2312,26300.0
2011-02-07 13:00:00,91.81,91.84,91.79,91.83,23700.0,41.2312,41.2447,41.2222,41.2402,23700.0
2011-02-07 13:10:00,91.83,91.84,91.8,91.81,16800.0,41.2402,41.2447,41.2267,41.2312,16800.0
2011-02-07 13:20:00,91.82,91.82,91.8,91.82,10100.0,41.2357,41.2357,41.2267,41.2357,10100.0
2011-02-07 13:30:00,91.81,91.88,91.8,91.84,132400.0,41.2312,41.2626,41.2267,41.2447,132400.0
2011-02-07 13:40:00,91.84,91.88,91.83,91.88,15000.0,41.2447,41.2626,41.2402,41.2626,15000.0
2011-02-07 13:50:00,91.87,91.91,91.86,91.86,111100.0,41.2581,41.2761,41.2536,41.2536,111100.0
2011-02-07 14:00:00,91.86,91.87,91.85,91.86,17500.0,41.2536,41.2581,41.2492,41.2536,17500.0
2011-02-07 14:10:00,91.86,91.87,91.85,91.87,22600.0,41.2536,41.2581,41.2492,41.2581,22600.0
2011-02-07 14:20:00,91.87,91.93,91.86,91.91,161800.0,41.2581,41.2851,41.2536,41.2761,161800.0
2011-02-07 14:30:00,91.91,91.91,91.88,91.9,12600.0,41.2761,41.2761,41.2626,41.2716,12600.0
2011-02-07 14:40:00,91.9,91.92,91.89,91.9,53700.0,41.2716,41.2806,41.2671,41.2716,53700.0
2011-02-07 14:50:00,91.9,91.92,91.9,91.9,20500.0,41.2716,41.2806,41.2716,41.2716,20500.0
2011-02-07 15:00:00,91.91,91.92,91.9,91.91,16200.0,41.2761,41.2806,41.2716,41.2761,16200.0
2011-02-07 15:10:00,91.9,91.98,91.9,91.95,174500.0,41.2716,41.3075,41.2716,41.2941,174500.0
2011-02-07 15:20:00,91.94,92.0,91.93,91.98,160000.0,41.2896,41.3165,41.2851,41.3075,160000.0
2011-02-07 15:30:00,91.98,92.02,91.98,92.02,27600.0,41.3075,41.3255,41.3075,41.3255,27600.0
2011-02-07 15:40:00,92.03,92.03,91.99,92.02,43200.0,41.33,41.33,41.312,41.3255,43200.0
2011-02-07 15:50:00,92.02,92.05,91.99,92.04,108900.0,41.3255,41.339,41.312,41.3345,108900.0
2011-02-08 09:30:00,92.12,92.16,92.0,92.1,51600.0,41.3704,41.3884,41.3165,41.3614,51600.0
2011-02-08 09:40:00,92.09,92.12,92.08,92.09,13100.0,41.3569,41.3704,41.3524,41.3569,13100.0
2011-02-08 09:50:00,92.1,92.1,92.08,92.1,10100.0,41.3614,41.3614,41.3524,41.3614,10100.0
2011-02-08 10:00:00,92.1,92.11,92.08,92.11,15200.0,41.3614,41.3659,41.3524,41.3659,15200.0
2011-02-08 10:10:00,92.1,92.12,92.1,92.1,11900.0,41.3614,41.3704,41.3614,41.3614,11900.0
2011-02-08 10:20:00,92.11,92.12,92.1,92.11,16200.0,41.3659,41.3704,41.3614,41.3659,16200.0
2011-02-08 10:30:00,92.12,92.12,92.09,92.1,12900.0,41.3704,41.3704,41.3569,41.3614,12900.0
2011-02-08 10:40:00,92.1,92.11,92.08,92.09,11200.0,41.3614,41.3659,41.3524,41.3569,11200.0
2011-02-08 10:50:00,92.09,92.11,92.09,92.11,12000.0,41.3569,41.3659,41.3569,41.3659,12000.0
2011-02-08 11:00:00,92.11,92.12,92.06,92.07,41900.0,41.3659,41.3704,41.3435,41.348,41900.0
2011-02-08 11:10:00,92.07,92.07,92.04,92.05,16900.0,41.348,41.348,41.3345,41.339,16900.0
2011-02-08 11:20:00,92.06,92.06,92.04,92.05,4800.0,41.3435,41.3435,41.3345,41.339,4800.0
2011-02-08 11:30:00,92.06,92.07,92.04,92.05,7200.0,41.3435,41.348,41.3345,41.339,7200.0
2011-02-08 11:40:00,92.06,92.06,92.04,92.05,9800.0,41.3435,41.3435,41.3345,41.339,9800.0
2011-02-08 11:50:00,92.04,92.08,92.04,92.07,23400.0,41.3345,41.3524,41.3345,41.348,23400.0
2011-02-08 12:00:00,92.07,92.07,92.05,92.05,12800.0,41.348,41.348,41.339,41.339,12800.0
2011-02-08 12:10:00,92.05,92.07,92.05,92.06,24800.0,41.339,41.348,41.339,41.3435,24800.0
2011-02-08 12:20:00,92.05,92.06,92.05,92.05,16500.0,41.339,41.3435,41.339,41.339,16500.0
2011-02-08 12:30:00,92.06,92.06,92.04,92.04,14000.0,41.3435,41.3435,41.3345,41.3345,14000.0
2011-02-08 12:40:00,92.04,92.05,92.04,92.05,14900.0,41.3345,41.339,41.3345,41.339,14900.0
2011-02-08 12:50:00,92.05,92.05,92.03,92.05,10100.0,41.339,41.339,41.33,41.339,10100.0
2011-02-08 13:00:00,92.05,92.06,92.04,92.05,7400.0,41.339,41.3435,41.3345,41.339,7400.0
2011-02-08 13:10:00,92.05,92.06,92.04,92.05,8100.0,41.339,41.3435,41.3345,41.339,8100.0
2011-02-08 13:20:00,92.05,92.06,92.04,92.05,5400.0,41.339,41.3435,41.3345,41.339,5400.0
2011-02-08 13:30:00,92.05,92.06,92.04,92.04,9000.0,41.339,41.3435,41.3345,41.3345,9000.0
2011-02-08 13:40:00,92.05,92.05,92.03,92.04,5700.0,41.339,41.339,41.33,41.3345,5700.0
2011-02-08 13:50:00,92.04,92.06,92.03,92.05,23500.0,41.3345,41.3435,41.33,41.339,23500.0
2011-02-08 14:00:00,92.05,92.06,92.03,92.04,23000.0,41.339,41.3435,41.33,41.3345,23000.0
2011-02-08 14:10:00,92.05,92.05,92.03,92.05,13200.0,41.339,41.339,41.33,41.339,13200.0
2011-02-08 14:20:00,92.05,92.05,92.01,92.03,34000.0,41.339,41.339,41.321,41.33,34000.0
2011-02-08 14:30:00,92.03,92.07,92.03,92.06,16200.0,41.33,41.348,41.33,41.3435,16200.0
2011-02-08 14:40:00,92.07,92.08,92.06,92.07,13700.0,41.348,41.3524,41.3435,41.348,13700.0
2011-02-08 14:50:00,92.08,92.08,92.06,92.07,5600.0,41.3524,41.3524,41.3435,41.348,5600.0
2011-02-08 15:00:00,92.07,92.07,92.01,92.03,28900.0,41.348,41.348,41.321,41.33,28900.0
2011-02-08 15:10:00,92.04,92.06,92.0,92.01,26500.0,41.3345,41.3435,41.3165,41.321,26500.0
2011-02-08 15:20:00,92.01,92.03,92.0,92.03,4900.0,41.321,41.33,41.3165,41.33,4900.0
2011-02-08 15:30:00,92.03,92.07,92.02,92.03,18500.0,41.33,41.348,41.3255,41.33,18500.0
2011-02-08 15:40:00,92.03,92.07,92.03,92.07,13600.0,41.33,41.348,41.33,41.348,13600.0
2011-02-08 15:50:00,92.07,92.13,92.04,92.13,52200.0,41.348,41.3749,41.3345,41.3749,52200.0
2011-02-09 09:30:00,92.14,92.14,92.03,92.05,46800.0,41.3794,41.3794,41.33,41.339,46800.0
2011-02-09 09:40:00,92.05,92.1,92.05,92.07,12900.0,41.339,41.3614,41.339,41.348,12900.0
2011-02-09 09:50:00,92.05,92.09,92.04,92.04,3900.0,41.339,41.3569,41.3345,41.3345,3900.0
2011-02-09 10:00:00,92.04,92.13,92.03,92.13,22600.0,41.3345,41.3749,41.33,41.3749,22600.0
2011-02-09 10:10:00,92.12,92.13,92.05,92.06,11700.0,41.3704,41.3749,41.339,41.3435,11700.0
2011-02-09 10:20:00,92.06,92.13,92.03,92.03,34700.0,41.3435,41.3749,41.33,41.33,34700.0
2011-02-09 10:30:00,92.02,92.06,92.02,92.04,13500.0,41.3255,41.3435,41.3255,41.3345,13500.0
2011-02-09 10:40:00,92.03,92.06,92.03,92.03,4500.0,41.33,41.3435,41.33,41.33,4500.0
2011-02-09 10:50:00,92.05,92.07,92.02,92.02,4500.0,41.339,41.348,41.3255,41.3255,4500.0
2011-02-09 11:00:00,92.04,92.04,92.01,92.04,6100.0,41.3345,41.3345,41.321,41.3345,6100.0
2011-02-09 11:10:00,92.03,92.06,92.02,92.05,15200.0,41.33,41.3435,41.3255,41.339,15200.0
2011-02-09 11:20:00,92.04,92.06,92.02,92.03,23400.0,41.3345,41.3435,41.3255,41.33,23400.0
2011-02-09 11:30:00,92.03,92.03,91.95,91.95,18500.0,41.33,41.33,41.2941,41.2941,18500.0
2011-02-09 11:40:00,91.95,92.01,91.95,91.99,28200.0,41.2941,41.321,41.2941,41.312,28200.0
2011-02-09 11:50:00,91.98,92.0,91.89,91.9,17300.0,41.3075,41.3165,41.2671,41.2716,17300.0
2011-02-09 12:00:00,91.9,91.91,91.86,91.86,14200.0,41.2716,41.2761,41.2536,41.2536,14200.0
2011-02-09 12:10:00,91.86,91.89,91.83,91.83,23000.0,41.2536,41.2671,41.2402,41.2402,23000.0
2011-02-09 12:20:00,91.84,91.86,91.83,91.83,22000.0,41.2447,41.2536,41.2402,41.2402,22000.0
2011-02-09 12:30:00,91.84,91.88,91.81,91.86,10400.0,41.2447,41.2626,41.2312,41.2536,10400.0
2011-02-09 12:40:00,91.87,91.91,91.87,91.91,11800.0,41.2581,41.2761,41.2581,41.2761,11800.0
2011-02-09 12:50:00,91.9,91.91,91.88,91.9,8400.0,41.2716,41.2761,41.2626,41.2716,8400.0
2011-02-09 13:00:00,91.91,91.91,91.89,91.89,9800.0,41.2761,41.2761,41.2671,41.2671,9800.0
2011-02-09 13:10:00,91.89,91.91,91.88,91.89,10200.0,41.2671,41.2761,41.2626,41.2671,10200.0
2011-02-09 13:20:00,91.89,91.9,91.87,91.9,13100.0,41.2671,41.2716,41.2581,41.2716,13100.0
2011-02-09 13:30:00,91.9,91.9,91.86,91.86,4400.0,41.2716,41.2716,41.2536,41.2536,4400.0
2011-02-09 13:40:00,91.87,91.87,91.82,91.83,6100.0,41.2581,41.2581,41.2357,41.2402,6100.0
2011-02-09 13:50:00,91.83,91.83,91.79,91.79,21300.0,41.2402,41.2402,41.2222,41.2222,21300.0
2011-02-09 14:00:00,91.79,91.82,91.78,91.78,15800.0,41.2222,41.2357,41.2177,41.2177,15800.0
2011-02-09 14:10:00,91.78,91.8,91.77,91.77,5800.0,41.2177,41.2267,41.2132,41.2132,5800.0
2011-02-09 14:20:00,91.76,91.78,91.7,91.77,20500.0,41.2087,41.2177,41.1818,41.2132,20500.0
2011-02-09 14:30:00,91.77,91.78,91.73,91.76,12500.0,41.2132,41.2177,41.1953,41.2087,12500.0
2011-02-09 14:40:00,91.75,91.76,91.75,91.76,31500.0,41.2042,41.2087,41.2042,41.2087,31500.0
2011-02-09 14:50:00,91.76,91.76,91.75,91.76,28900.0,41.2087,41.2087,41.2042,41.2087,28900.0
2011-02-09 15:00:00,91.75,91.76,91.75,91.75,10800.0,41.2042,41.2087,41.2042,41.2042,10800.0
2011-02-09 15:10:00,91.75,91.76,91.75,91.75,53400.0,41.2042,41.2087,41.2042,41.2042,53400.0
2011-02-09 15:20:00,91.75,91.75,91.72,91.72,24200.0,41.2042,41.2042,41.1908,41.1908,24200.0
2011-02-09 15:30:00,91.72,91.73,91.69,91.7,21400.0,41.1908,41.1953,41.1773,41.1818,21400.0
2011-02-09 15:40:00,91.7,91.7,91.66,91.67,51900.0,41.1818,41.1818,41.1638,41.1683,51900.0
2011-02-09 15:50:00,91.67,91.68,91.63,91.65,144600.0,41.1683,41.1728,41.1504,41.1593,144600.0
2011-02-10 09:30:00,91.6,91.65,91.54,91.63,15800.0,41.1369,41.1593,41.1099,41.1504,15800.0
2011-02-10 09:40:00,91.63,91.67,91.54,91.54,16300.0,41.1504,41.1683,41.1099,41.1099,16300.0
2011-02-10 09:50:00,91.54,91.59,91.5,91.56,67900.0,41.1099,41.1324,41.092,41.1189,67900.0
2011-02-10 10:00:00,91.55,91.65,91.54,91.64,34600.0,41.1144,41.1593,41.1099,41.1548,34600.0
2011-02-10 10:10:00,91.64,91.71,91.63,91.71,21300.0,41.1548,41.1863,41.1504,41.1863,21300.0
2011-02-10 10:20:00,91.69,91.73,91.65,91.67,17500.0,41.1773,41.1953,41.1593,41.1683,17500.0
2011-02-10 10:30:00,91.68,91.71,91.66,91.69,7100.0,41.1728,41.1863,41.1638,41.1773,7100.0
2011-02-10 10:40:00,91.69,91.7,91.65,91.66,8100.0,41.1773,41.1818,41.1593,41.1638,8100.0
2011-02-10 10:50:00,91.65,91.66,91.58,91.64,73000.0,41.1593,41.1638,41.1279,41.1548,73000.0
2011-02-10 11:00:00,91.64,91.68,91.61,91.61,24100.0,41.1548,41.1728,41.1414,41.1414,24100.0
2011-02-10 11:10:00,91.61,91.68,91.61,91.68,10800.0,41.1414,41.1728,41.1414,41.1728,10800.0
2011-02-10 11:20:00,91.66,91.7,91.65,91.7,3300.0,41.1638,41.1818,41.1593,41.1818,3300.0
2011-02-10 11:30:00,91.7,91.72,91.7,91.7,4500.0,41.1818,41.1908,41.1818,41.1818,4500.0
2011-02-10 11:40:00,91.7,91.7,91.67,91.7,39600.0,41.1818,41.1818,41.1683,41.1818,39600.0
2011-02-10 11:50:00,91.7,91.73,91.7,91.73,6600.0,41.1818,41.1953,41.1818,41.1953,6600.0
2011-02-10 12:00:00,91.72,91.75,91.71,91.75,56000.0,41.1908,41.2042,41.1863,41.2042,56000.0
2011-02-10 12:10:00,91.74,91.75,91.73,91.74,3700.0,41.1998,41.2042,41.1953,41.1998,3700.0
2011-02-10 12:20:00,91.74,91.74,91.72,91.74,5100.0,41.1998,41.1998,41.1908,41.1998,5100.0
2011-02-10 12:30:00,91.74,91.75,91.73,91.75,9200.0,41.1998,41.2042,41.1953,41.2042,9200.0
2011-02-10 12:40:00,91.76,91.77,91.72,91.73,19000.0,41.2087,41.2132,41.1908,41.1953,19000.0
2011-02-10 12:50:00,91.74,91.77,91.7,91.71,14600.0,41.1998,41.2132,41.1818,41.1863,14600.0
2011-02-10 13:00:00,91.7,91.73,91.7,91.73,2000.0,41.1818,41.1953,41.1818,41.1953,2000.0
2011-02-10 13:10:00,91.73,91.76,91.72,91.76,4500.0,41.1953,41.2087,41.1908,41.2087,4500.0
2011-02-10 13:20:00,91.76,91.77,91.72,91.72,11600.0,41.2087,41.2132,41.1908,41.1908,11600.0
2011-02-10 13:30:00,91.72,91.73,91.71,91.73,4100.0,41.1908,41.1953,41.1863,41.1953,4100.0
2011-02-10 13:40:00,91.73,91.81,91.73,91.8,10700.0,41.1953,41.2312,41.1953,41.2267,10700.0
2011-02-10 13:50:00,91.8,91.8,91.78,91.78,1200.0,41.2267,41.2267,41.2177,41.2177,1200.0
2011-02-10 14:00:00,91.78,91.82,91.77,91.82,5900.0,41.2177,41.2357,41.2132,41.2357,5900.0
2011-02-10 14:10:00,91.8,91.86,91.78,91.8,17500.0,41.2267,41.2536,41.2177,41.2267,17500.0
2011-02-10 14:20:00,91.78,91.87,91.78,91.87,17700.0,41.2177,41.2581,41.2177,41.2581,17700.0
2011-02-10 14:30:00,91.86,91.9,91.85,91.9,25200.0,41.2536,41.2716,41.2492,41.2716,25200.0
2011-02-10 14:40:00,91.89,91.9,91.89,91.9,4800.0,41.2671,41.2716,41.2671,41.2716,4800.0
2011-02-10 14:50:00,91.89,91.9,91.86,91.89,5700.0,41.2671,41.2716,41.2536,41.2671,5700.0
2011-02-10 15:00:00,91.89,91.91,91.81,91.83,13300.0,41.2671,41.2761,41.2312,41.2402,13300.0
2011-02-10 15:10:00,91.84,91.9,91.79,91.89,62400.0,41.2447,41.2716,41.2222,41.2671,62400.0
2011-02-10 15:20:00,91.89,91.91,91.88,91.9,13200.0,41.2671,41.2761,41.2626,41.2716,13200.0
2011-02-10 15:30:00,91.9,91.91,91.84,91.86,22800.0,41.2716,41.2761,41.2447,41.2536,22800.0
2011-02-10 15:40:00,91.87,91.89,91.77,91.78,31700.0,41.2581,41.2671,41.2132,41.2177,31700.0
2011-02-10 15:50:00,91.78,91.78,91.66,91.69,45200.0,41.2177,41.2177,41.1638,41.1773,45200.0
2011-02-11 09:30:00,91.87,91.87,91.73,91.73,33400.0,41.2581,41.2581,41.1953,41.1953,33400.0
2011-02-11 09:40:00,91.75,91.75,91.63,91.69,7500.0,41.2042,41.2042,41.1504,41.1773,7500.0
2011-02-11 09:50:00,91.71,91.75,91.67,91.67,5100.0,41.1863,41.2042,41.1683,41.1683,5100.0
2011-02-11 10:00:00,91.7,91.72,91.7,91.72,3000.0,41.1818,41.1908,41.1818,41.1908,3000.0
2011-02-11 10:10:00,91.71,91.8,91.71,91.8,4100.0,41.1863,41.2267,41.1863,41.2267,4100.0
2011-02-11 10:20:00,91.8,91.8,91.75,91.79,6200.0,41.2267,41.2267,41.2042,41.2222,6200.0
2011-02-11 10:30:00,91.8,91.8,91.75,91.77,16700.0,41.2267,41.2267,41.2042,41.2132,16700.0
2011-02-11 10:40:00,91.77,91.8,91.77,91.8,10100.0,41.2132,41.2267,41.2132,41.2267,10100.0
2011-02-11 10:50:00,91.8,91.9,91.79,91.87,32600.0,41.2267,41.2716,41.2222,41.2581,32600.0
2011-02-11 11:00:00,91.89,91.94,91.86,91.88,16600.0,41.2671,41.2896,41.2536,41.2626,16600.0
2011-02-11 11:10:00,91.88,91.89,91.84,91.84,7800.0,41.2626,41.2671,41.2447,41.2447,7800.0
2011-02-11 11:20:00,91.86,91.88,91.85,91.86,4900.0,41.2536,41.2626,41.2492,41.2536,4900.0
2011-02-11 11:30:00,91.86,91.87,91.82,91.83,16000.0,41.2536,41.2581,41.2357,41.2402,16000.0
2011-02-11 11:40:00,91.84,91.84,91.82,91.82,5500.0,41.2447,41.2447,41.2357,41.2357,5500.0
2011-02-11 11:50:00,91.83,91.83,91.79,91.79,10400.0,41.2402,41.2402,41.2222,41.2222,10400.0
2011-02-11 12:00:00,91.8,91.8,91.76,91.79,11300.0,41.2267,41.2267,41.2087,41.2222,11300.0
2011-02-11 12:10:00,91.79,91.79,91.71,91.73,15300.0,41.2222,41.2222,41.1863,41.1953,15300.0
2011-02-11 12:20:00,91.73,91.75,91.73,91.74,3000.0,41.1953,41.2042,41.1953,41.1998,3000.0
2011-02-11 12:30:00,91.75,91.76,91.73,91.73,7300.0,41.2042,41.2087,41.1953,41.1953,7300.0
2011-02-11 12:40:00,91.74,91.75,91.73,91.73,12800.0,41.1998,41.2042,41.1953,41.1953,12800.0
2011-02-11 12:50:00,91.74,91.75,91.72,91.74,12200.0,41.1998,41.2042,41.1908,41.1998,12200.0
2011-02-11 13:00:00,91.74,91.78,91.74,91.78,11700.0,41.1998,41.2177,41.1998,41.2177,11700.0
2011-02-11 13:10:00,91.79,91.8,91.78,91.78,6000.0,41.2222,41.2267,41.2177,41.2177,6000.0
2011-02-11 13:20:00,91.78,91.79,91.73,91.74,27000.0,41.2177,41.2222,41.1953,41.1998,27000.0
2011-02-11 13:30:00,91.75,91.76,91.73,91.75,10800.0,41.2042,41.2087,41.1953,41.2042,10800.0
2011-02-11 13:40:00,91.77,91.77,91.75,91.75,7100.0,41.2132,41.2132,41.2042,41.2042,7100.0
2011-02-11 13:50:00,91.75,91.76,91.75,91.75,5000.0,41.2042,41.2087,41.2042,41.2042,5000.0
2011-02-11 14:00:00,91.75,91.78,91.75,91.77,18500.0,41.2042,41.2177,41.2042,41.2132,18500.0
2011-02-11 14:10:00,91.77,91.78,91.75,91.77,11400.0,41.2132,41.2177,41.2042,41.2132,11400.0
2011-02-11 14:20:00,91.75,91.78,91.75,91.77,29500.0,41.2042,41.2177,41.2042,41.2132,29500.0
2011-02-11 14:30:00,91.76,91.79,91.76,91.79,17800.0,41.2087,41.2222,41.2087,41.2222,17800.0
2011-02-11 14:40:00,91.78,91.82,91.78,91.81,11000.0,41.2177,41.2357,41.2177,41.2312,11000.0
2011-02-11 14:50:00,91.82,91.82,91.78,91.78,16500.0,41.2357,41.2357,41.2177,41.2177,16500.0
2011-02-11 15:00:00,91.78,91.81,91.77,91.78,7700.0,41.2177,41.2312,41.2132,41.2177,7700.0
2011-02-11 15:10:00,91.78,91.8,91.78,91.8,7300.0,41.2177,41.2267,41.2177,41.2267,7300.0
2011-02-11 15:20:00,91.8,91.83,91.8,91.82,3100.0,41.2267,41.2402,41.2267,41.2357,3100.0
2011-02-11 15:30:00,91.83,91.86,91.83,91.86,7900.0,41.2402,41.2536,41.2402,41.2536,7900.0
2011-02-11 15:40:00,91.86,91.92,91.86,91.92,33700.0,41.2536,41.2806,41.2536,41.2806,33700.0
2011-02-11 15:50:00,91.92,91.95,91.82,91.93,60200.0,41.2806,41.2941,41.2357,41.2851,60200.0
2011-02-14 09:30:00,91.86,92.0,91.86,91.96,22600.0,41.2536,41.3165,41.2536,41.2986,22600.0
2011-02-14 09:40:00,91.98,91.99,91.94,91.99,5200.0,41.3075,41.312,41.2896,41.312,5200.0
2011-02-14 09:50:00,91.99,92.01,91.98,91.99,6400.0,41.312,41.321,41.3075,41.312,6400.0
2011-02-14 10:00:00,91.98,92.0,91.93,91.98,58100.0,41.3075,41.3165,41.2851,41.3075,58100.0
2011-02-14 10:10:00,91.98,91.98,91.95,91.96,4200.0,41.3075,41.3075,41.2941,41.2986,4200.0
2011-02-14 10:20:00,91.98,91.98,91.91,91.92,7500.0,41.3075,41.3075,41.2761,41.2806,7500.0
2011-02-14 10:30:00,91.91,91.95,91.91,91.95,1900.0,41.2761,41.2941,41.2761,41.2941,1900.0
2011-02-14 10:40:00,91.95,91.97,91.92,91.96,6000.0,41.2941,41.303,41.2806,41.2986,6000.0
2011-02-14 10:50:00,91.97,91.98,91.92,91.95,10900.0,41.303,41.3075,41.2806,41.2941,10900.0
2011-02-14 11:00:00,91.95,91.95,91.92,91.93,15400.0,41.2941,41.2941,41.2806,41.2851,15400.0
2011-02-14 11:10:00,91.93,91.93,91.86,91.92,61200.0,41.2851,41.2851,41.2536,41.2806,61200.0
2011-02-14 11:20:00,91.92,91.93,91.9,91.9,20700.0,41.2806,41.2851,41.2716,41.2716,20700.0
2011-02-14 11:30:00,91.92,91.95,91.92,91.95,11700.0,41.2806,41.2941,41.2806,41.2941,11700.0
2011-02-14 11:40:00,91.96,91.98,91.94,91.96,11700.0,41.2986,41.3075,41.2896,41.2986,11700.0
2011-02-14 11:50:00,91.95,91.96,91.95,91.96,9100.0,41.2941,41.2986,41.2941,41.2986,9100.0
2011-02-14 12:00:00,91.95,91.98,91.95,91.97,35400.0,41.2941,41.3075,41.2941,41.303,35400.0
2011-02-14 12:10:00,91.97,91.97,91.96,91.96,13500.0,41.303,41.303,41.2986,41.2986,13500.0
2011-02-14 12:20:00,91.97,91.97,91.96,91.97,10100.0,41.303,41.303,41.2986,41.303,10100.0
2011-02-14 12:30:00,91.97,91.97,91.96,91.97,11800.0,41.303,41.303,41.2986,41.303,11800.0
2011-02-14 12:40:00,91.97,91.97,91.96,91.97,8800.0,41.303,41.303,41.2986,41.303,8800.0
2011-02-14 12:50:00,91.97,91.97,91.9,91.96,57000.0,41.303,41.303,41.2716,41.2986,57000.0
2011-02-14 13:00:00,91.96,91.96,91.95,91.96,8700.0,41.2986,41.2986,41.2941,41.2986,8700.0
2011-02-14 13:10:00,91.96,91.96,91.95,91.95,7700.0,41.2986,41.2986,41.2941,41.2941,7700.0
2011-02-14 13:20:00,91.96,91.96,91.95,91.96,7100.0,41.2986,41.2986,41.2941,41.2986,7100.0
2011-02-14 13:30:00,91.96,91.96,91.95,91.95,7700.0,41.2986,41.2986,41.2941,41.2941,7700.0
2011-02-14 13:40:00,91.94,91.95,91.94,91.95,5400.0,41.2896,41.2941,41.2896,41.2941,5400.0
2011-02-14 13:50:00,91.95,91.95,91.94,91.95,7400.0,41.2941,41.2941,41.2896,41.2941,7400.0
2011-02-14 14:00:00,91.95,91.95,91.94,91.94,5000.0,41.2941,41.2941,41.2896,41.2896,5000.0
2011-02-14 14:10:00,91.95,91.95,91.94,91.95,11400.0,41.2941,41.2941,41.2896,41.2941,11400.0
2011-02-14 14:20:00,91.95,91.95,91.94,91.95,4200.0,41.2941,41.2941,41.2896,41.2941,4200.0
2011-02-14 14:30:00,91.95,91.95,91.94,91.95,5500.0,41.2941,41.2941,41.2896,41.2941,5500.0
2011-02-14 14:40:00,91.95,91.95,91.94,91.94,7300.0,41.2941,41.2941,41.2896,41.2896,7300.0
2011-02-14 14:50:00,91.94,91.95,91.94,91.95,9500.0,41.2896,41.2941,41.2896,41.2941,9500.0
2011-02-14 15:00:00,91.95,91.96,91.94,91.95,15800.0,41.2941,41.2986,41.2896,41.2941,15800.0
2011-02-14 15:10:00,91.96,92.0,91.95,91.99,31300.0,41.2986,41.3165,41.2941,41.312,31300.0
2011-02-14 15:20:00,92.0,92.0,91.98,91.99,8500.0,41.3165,41.3165,41.3075,41.312,8500.0
2011-02-14 15:30:00,92.0,92.01,91.99,92.01,13200.0,41.3165,41.321,41.312,41.321,13200.0
2011-02-14 15:40:00,92.0,92.01,92.0,92.01,13600.0,41.3165,41.321,41.3165,41.321,13600.0
2011-02-14 15:50:00,92.01,92.01,91.96,91.99,30700.0,41.321,41.321,41.2986,41.312,30700.0
2011-02-15 09:30:00,92.06,92.06,92.0,92.0,28100.0,41.3435,41.3435,41.3165,41.3165,28100.0
2011-02-15 09:40:00,92.0,92.05,91.99,92.03,19300.0,41.3165,41.339,41.312,41.33,19300.0
2011-02-15 09:50:00,92.02,92.04,92.0,92.02,21100.0,41.3255,41.3345,41.3165,41.3255,21100.0
2011-02-15 10:00:00,92.02,92.02,91.98,92.0,10000.0,41.3255,41.3255,41.3075,41.3165,10000.0
2011-02-15 10:10:00,91.98,92.0,91.92,91.98,51200.0,41.3075,41.3165,41.2806,41.3075,51200.0
2011-02-15 10:20:00,91.98,91.99,91.95,91.95,4500.0,41.3075,41.312,41.2941,41.2941,4500.0
2011-02-15 10:30:00,91.95,92.0,91.95,92.0,15900.0,41.2941,41.3165,41.2941,41.3165,15900.0
2011-02-15 10:40:00,91.99,91.99,91.96,91.97,9600.0,41.312,41.312,41.2986,41.303,9600.0
2011-02-15 10:50:00,91.96,91.97,91.96,91.97,9600.0,41.2986,41.303,41.2986,41.303,9600.0
2011-02-15 11:00:00,91.96,91.97,91.96,91.97,7100.0,41.2986,41.303,41.2986,41.303,7100.0
2011-02-15 11:10:00,91.97,91.97,91.94,91.94,25600.0,41.303,41.303,41.2896,41.2896,25600.0
2011-02-15 11:20:00,91.93,91.95,91.85,91.87,70400.0,41.2851,41.2941,41.2492,41.2581,70400.0
2011-02-15 11:30:00,91.88,91.93,91.86,91.9,12800.0,41.2626,41.2851,41.2536,41.2716,12800.0
2011-02-15 11:40:00,91.9,91.93,91.89,91.93,21700.0,41.2716,41.2851,41.2671,41.2851,21700.0
2011-02-15 11:50:00,91.92,91.93,91.87,91.88,13400.0,41.2806,41.2851,41.2581,41.2626,13400.0
2011-02-15 12:00:00,91.88,91.92,91.86,91.87,17000.0,41.2626,41.2806,41.2536,41.2581,17000.0
2011-02-15 12:10:00,91.85,91.88,91.85,91.87,11400.0,41.2492,41.2626,41.2492,41.2581,11400.0
2011-02-15 12:20:00,91.88,91.9,91.84,91.85,43600.0,41.2626,41.2716,41.2447,41.2492,43600.0
2011-02-15 12:30:00,91.86,91.87,91.83,91.86,18800.0,41.2536,41.2581,41.2402,41.2536,18800.0
2011-02-15 12:40:00,91.85,91.88,91.85,91.87,10200.0,41.2492,41.2626,41.2492,41.2581,10200.0
2011-02-15 12:50:00,91.88,91.88,91.86,91.86,8000.0,41.2626,41.2626,41.2536,41.2536,8000.0
2011-02-15 13:00:00,91.86,91.88,91.86,91.87,22600.0,41.2536,41.2626,41.2536,41.2581,22600.0
2011-02-15 13:10:00,91.86,91.86,91.83,91.83,12100.0,41.2536,41.2536,41.2402,41.2402,12100.0
2011-02-15 13:20:00,91.83,91.88,91.82,91.85,21800.0,41.2402,41.2626,41.2357,41.2492,21800.0
2011-02-15 13:30:00,91.86,91.86,91.84,91.85,9200.0,41.2536,41.2536,41.2447,41.2492,9200.0
2011-02-15 13:40:00,91.84,91.85,91.81,91.84,38700.0,41.2447,41.2492,41.2312,41.2447,38700.0
2011-02-15 13:50:00,91.84,91.85,91.82,91.83,10100.0,41.2447,41.2492,41.2357,41.2402,10100.0
2011-02-15 14:00:00,91.84,91.84,91.81,91.82,14800.0,41.2447,41.2447,41.2312,41.2357,14800.0
2011-02-15 14:10:00,91.8,91.85,91.8,91.85,18900.0,41.2267,41.2492,41.2267,41.2492,18900.0
2011-02-15 14:20:00,91.83,91.84,91.81,91.82,5900.0,41.2402,41.2447,41.2312,41.2357,5900.0
2011-02-15 14:30:00,91.81,91.82,91.77,91.79,14100.0,41.2312,41.2357,41.2132,41.2222,14100.0
2011-02-15 14:40:00,91.78,91.83,91.77,91.81,18500.0,41.2177,41.2402,41.2132,41.2312,18500.0
2011-02-15 14:50:00,91.82,91.82,91.8,91.82,16300.0,41.2357,41.2357,41.2267,41.2357,16300.0
2011-02-15 15:00:00,91.83,91.86,91.81,91.82,22800.0,41.2402,41.2536,41.2312,41.2357,22800.0
2011-02-15 15:10:00,91.82,91.85,91.81,91.83,27300.0,41.2357,41.2492,41.2312,41.2402,27300.0
2011-02-15 15:20:00,91.82,91.83,91.81,91.82,17900.0,41.2357,41.2402,41.2312,41.2357,17900.0
2011-02-15 15:30:00,91.83,91.83,91.81,91.81,23700.0,41.2402,41.2402,41.2312,41.2312,23700.0
2011-02-15 15:40:00,91.81,91.81,91.79,91.8,36300.0,41.2312,41.2312,41.2222,41.2267,36300.0
2011-02-15 15:50:00,91.81,91.82,91.78,91.81,69700.0,41.2312,41.2357,41.2177,41.2312,69700.0
2011-02-16 09:30:00,92.01,92.04,91.98,92.01,51800.0,41.321,41.3345,41.3075,41.321,51800.0
2011-02-16 09:40:00,92.01,92.02,91.95,91.96,12700.0,41.321,41.3255,41.2941,41.2986,12700.0
2011-02-16 09:50:00,91.96,91.97,91.95,91.97,16600.0,41.2986,41.303,41.2941,41.303,16600.0
2011-02-16 10:00:00,91.97,91.98,91.97,91.97,6600.0,41.303,41.3075,41.303,41.303,6600.0
2011-02-16 10:10:00,91.98,92.02,91.98,92.01,38300.0,41.3075,41.3255,41.3075,41.321,38300.0
2011-02-16 10:20:00,92.02,92.02,92.01,92.02,4500.0,41.3255,41.3255,41.321,41.3255,4500.0
2011-02-16 10:30:00,92.02,92.03,92.01,92.03,4400.0,41.3255,41.33,41.321,41.33,4400.0
2011-02-16 10:40:00,92.03,92.05,92.02,92.04,15100.0,41.33,41.339,41.3255,41.3345,15100.0
2011-02-16 10:50:00,92.04,92.05,92.02,92.05,17700.0,41.3345,41.339,41.3255,41.339,17700.0
2011-02-16 11:00:00,92.05,92.05,92.04,92.04,9800.0,41.339,41.339,41.3345,41.3345,9800.0
2011-02-16 11:10:00,92.04,92.05,92.04,92.04,6300.0,41.3345,41.339,41.3345,41.3345,6300.0
2011-02-16 11:20:00,92.04,92.05,92.03,92.04,16300.0,41.3345,41.339,41.33,41.3345,16300.0
2011-02-16 11:30:00,92.04,92.05,91.98,91.98,18400.0,41.3345,41.339,41.3075,41.3075,18400.0
2011-02-16 11:40:00,91.98,92.03,91.97,92.03,11600.0,41.3075,41.33,41.303,41.33,11600.0
2011-02-16 11:50:00,92.02,92.09,92.02,92.06,19300.0,41.3255,41.3569,41.3255,41.3435,19300.0
2011-02-16 12:00:00,92.06,92.07,91.97,91.97,9000.0,41.3435,41.348,41.303,41.303,9000.0
2011-02-16 12:10:00,91.97,92.01,91.95,91.95,28600.0,41.303,41.321,41.2941,41.2941,28600.0
2011-02-16 12:20:00,91.95,91.98,91.92,91.93,44100.0,41.2941,41.3075,41.2806,41.2851,44100.0
2011-02-16 12:30:00,91.93,91.95,91.93,91.95,22500.0,41.2851,41.2941,41.2851,41.2941,22500.0
2011-02-16 12:40:00,91.95,91.96,91.91,91.95,33200.0,41.2941,41.2986,41.2761,41.2941,33200.0
2011-02-16 12:50:00,91.95,91.98,91.95,91.98,12300.0,41.2941,41.3075,41.2941,41.3075,12300.0
2011-02-16 13:00:00,91.98,92.02,91.98,92.01,20600.0,41.3075,41.3255,41.3075,41.321,20600.0
2011-02-16 13:10:00,92.01,92.02,91.97,91.98,12000.0,41.321,41.3255,41.303,41.3075,12000.0
2011-02-16 13:20:00,91.99,92.02,91.98,91.99,6500.0,41.312,41.3255,41.3075,41.312,6500.0
2011-02-16 13:30:00,91.98,92.0,91.98,92.0,12600.0,41.3075,41.3165,41.3075,41.3165,12600.0
2011-02-16 13:40:00,91.99,92.01,91.97,92.0,12500.0,41.312,41.321,41.303,41.3165,12500.0
2011-02-16 13:50:00,92.01,92.02,91.99,91.99,12300.0,41.321,41.3255,41.312,41.312,12300.0
2011-02-16 14:00:00,91.98,92.01,91.96,92.01,11200.0,41.3075,41.321,41.2986,41.321,11200.0
2011-02-16 14:10:00,92.01,92.01,91.98,91.98,14400.0,41.321,41.321,41.3075,41.3075,14400.0
2011-02-16 14:20:00,91.98,92.0,91.98,91.98,11300.0,41.3075,41.3165,41.3075,41.3075,11300.0
2011-02-16 14:30:00,91.98,92.01,91.94,91.99,202100.0,41.3075,41.321,41.2896,41.312,202100.0
2011-02-16 14:40:00,91.99,92.02,91.98,91.98,11600.0,41.312,41.3255,41.3075,41.3075,11600.0
2011-02-16 14:50:00,91.98,91.99,91.98,91.98,13000.0,41.3075,41.312,41.3075,41.3075,13000.0
2011-02-16 15:00:00,91.98,91.98,91.9,91.92,147400.0,41.3075,41.3075,41.2716,41.2806,147400.0
2011-02-16 15:10:00,91.91,91.97,91.88,91.94,36400.0,41.2761,41.303,41.2626,41.2896,36400.0
2011-02-16 15:20:00,91.95,91.99,91.93,91.98,22200.0,41.2941,41.312,41.2851,41.3075,22200.0
2011-02-16 15:30:00,91.98,91.99,91.94,91.97,22200.0,41.3075,41.312,41.2896,41.303,22200.0
2011-02-16 15:40:00,91.98,92.01,91.98,92.0,28500.0,41.3075,41.321,41.3075,41.3165,28500.0
2011-02-16 15:50:00,92.0,92.0,91.87,91.87,99100.0,41.3165,41.3165,41.2581,41.2581,99100.0
2011-02-17 09:30:00,92.0,92.05,91.97,91.99,23200.0,41.3165,41.339,41.303,41.312,23200.0
2011-02-17 09:40:00,91.98,92.0,91.97,91.99,5900.0,41.3075,41.3165,41.303,41.312,5900.0
2011-02-17 09:50:00,91.99,92.0,91.97,91.98,11200.0,41.312,41.3165,41.303,41.3075,11200.0
2011-02-17 10:00:00,91.98,92.0,91.97,91.97,11700.0,41.3075,41.3165,41.303,41.303,11700.0
2011-02-17 10:10:00,91.97,91.98,91.97,91.98,4600.0,41.303,41.3075,41.303,41.3075,4600.0
2011-02-17 10:20:00,92.02,92.03,91.98,91.99,8700.0,41.3255,41.33,41.3075,41.312,8700.0
2011-02-17 10:30:00,92.0,92.04,91.99,92.0,7000.0,41.3165,41.3345,41.312,41.3165,7000.0
2011-02-17 10:40:00,92.0,92.0,91.97,91.98,55100.0,41.3165,41.3165,41.303,41.3075,55100.0
2011-02-17 10:50:00,91.99,91.99,91.97,91.99,15200.0,41.312,41.312,41.303,41.312,15200.0
2011-02-17 11:00:00,91.98,92.0,91.96,91.97,29100.0,41.3075,41.3165,41.2986,41.303,29100.0
2011-02-17 11:10:00,91.97,92.0,91.97,91.99,42400.0,41.303,41.3165,41.303,41.312,42400.0
2011-02-17 11:20:00,91.99,92.02,91.99,92.01,11500.0,41.312,41.3255,41.312,41.321,11500.0
2011-02-17 11:30:00,92.02,92.02,92.0,92.02,21700.0,41.3255,41.3255,41.3165,41.3255,21700.0
2011-02-17 11:40:00,92.01,92.02,92.0,92.02,5400.0,41.321,41.3255,41.3165,41.3255,5400.0
2011-02-17 11:50:00,92.02,92.03,92.02,92.03,10100.0,41.3255,41.33,41.3255,41.33,10100.0
2011-02-17 12:00:00,92.02,92.03,92.02,92.03,15700.0,41.3255,41.33,41.3255,41.33,15700.0
2011-02-17 12:10:00,92.03,92.04,92.02,92.04,11100.0,41.33,41.3345,41.3255,41.3345,11100.0
2011-02-17 12:20:00,92.04,92.05,92.03,92.05,4300.0,41.3345,41.339,41.33,41.339,4300.0
2011-02-17 12:30:00,92.05,92.08,92.05,92.08,10900.0,41.339,41.3524,41.339,41.3524,10900.0
2011-02-17 12:40:00,92.07,92.08,92.07,92.08,4400.0,41.348,41.3524,41.348,41.3524,4400.0
2011-02-17 12:50:00,92.08,92.1,92.07,92.09,16100.0,41.3524,41.3614,41.348,41.3569,16100.0
2011-02-17 13:00:00,92.09,92.09,92.07,92.08,10000.0,41.3569,41.3569,41.348,41.3524,10000.0
2011-02-17 13:10:00,92.08,92.08,92.04,92.06,12700.0,41.3524,41.3524,41.3345,41.3435,12700.0
2011-02-17 13:20:00,92.05,92.06,92.03,92.05,8700.0,41.339,41.3435,41.33,41.339,8700.0
2011-02-17 13:30:00,92.05,92.06,92.04,92.05,7400.0,41.339,41.3435,41.3345,41.339,7400.0
2011-02-17 13:40:00,92.05,92.06,92.02,92.03,17200.0,41.339,41.3435,41.3255,41.33,17200.0
2011-02-17 13:50:00,92.02,92.04,92.02,92.04,20900.0,41.3255,41.3345,41.3255,41.3345,20900.0
2011-02-17 14:00:00,92.04,92.04,92.03,92.04,1400.0,41.3345,41.3345,41.33,41.3345,1400.0
2011-02-17 14:10:00,92.04,92.05,92.03,92.03,7200.0,41.3345,41.339,41.33,41.33,7200.0
2011-02-17 14:20:00,92.04,92.04,92.03,92.04,1900.0,41.3345,41.3345,41.33,41.3345,1900.0
2011-02-17 14:30:00,92.03,92.04,92.01,92.03,19100.0,41.33,41.3345,41.321,41.33,19100.0
2011-02-17 14:40:00,92.03,92.04,92.02,92.03,14300.0,41.33,41.3345,41.3255,41.33,14300.0
2011-02-17 14:50:00,92.03,92.06,92.01,92.06,26800.0,41.33,41.3435,41.321,41.3435,26800.0
2011-02-17 15:00:00,92.05,92.06,92.05,92.05,5300.0,41.339,41.3435,41.339,41.339,5300.0
2011-02-17 15:10:00,92.05,92.07,92.04,92.05,16900.0,41.339,41.348,41.3345,41.339,16900.0
2011-02-17 15:20:00,92.05,92.05,92.03,92.05,10900.0,41.339,41.339,41.33,41.339,10900.0
2011-02-17 15:30:00,92.05,92.08,92.04,92.08,17500.0,41.339,41.3524,41.3345,41.3524,17500.0
2011-02-17 15:40:00,92.08,92.08,92.04,92.05,23500.0,41.3524,41.3524,41.3345,41.339,23500.0
2011-02-17 15:50:00,92.04,92.06,92.02,92.06,39700.0,41.3345,41.3435,41.3255,41.3435,39700.0
2011-02-18 09:30:00,92.18,92.2,92.12,92.19,57600.0,41.3974,41.4063,41.3704,41.4018,57600.0
2011-02-18 09:40:00,92.19,92.19,92.15,92.18,19500.0,41.4018,41.4018,41.3839,41.3974,19500.0
2011-02-18 09:50:00,92.18,92.2,92.18,92.2,14400.0,41.3974,41.4063,41.3974,41.4063,14400.0
2011-02-18 10:00:00,92.2,92.2,92.18,92.2,11200.0,41.4063,41.4063,41.3974,41.4063,11200.0
2011-02-18 10:10:00,92.21,92.22,92.17,92.18,17300.0,41.4108,41.4153,41.3929,41.3974,17300.0
2011-02-18 10:20:00,92.17,92.19,92.14,92.17,20100.0,41.3929,41.4018,41.3794,41.3929,20100.0
2011-02-18 10:30:00,92.17,92.18,92.14,92.14,8900.0,41.3929,41.3974,41.3794,41.3794,8900.0
2011-02-18 10:40:00,92.14,92.18,92.11,92.17,10500.0,41.3794,41.3974,41.3659,41.3929,10500.0
2011-02-18 10:50:00,92.17,92.21,92.15,92.15,7800.0,41.3929,41.4108,41.3839,41.3839,7800.0
2011-02-18 11:00:00,92.17,92.19,92.14,92.17,14000.0,41.3929,41.4018,41.3794,41.3929,14000.0
2011-02-18 11:10:00,92.17,92.21,92.14,92.21,20100.0,41.3929,41.4108,41.3794,41.4108,20100.0
2011-02-18 11:20:00,92.21,92.26,92.2,92.26,38400.0,41.4108,41.4333,41.4063,41.4333,38400.0
2011-02-18 11:30:00,92.26,92.27,92.25,92.26,25600.0,41.4333,41.4378,41.4288,41.4333,25600.0
2011-02-18 11:40:00,92.26,92.26,92.25,92.25,10800.0,41.4333,41.4333,41.4288,41.4288,10800.0
2011-02-18 11:50:00,92.26,92.26,92.25,92.26,5400.0,41.4333,41.4333,41.4288,41.4333,5400.0
2011-02-18 12:00:00,92.25,92.26,92.25,92.25,5000.0,41.4288,41.4333,41.4288,41.4288,5000.0
2011-02-18 12:10:00,92.26,92.27,92.25,92.27,9700.0,41.4333,41.4378,41.4288,41.4378,9700.0
2011-02-18 12:20:00,92.26,92.28,92.26,92.27,12800.0,41.4333,41.4423,41.4333,41.4378,12800.0
2011-02-18 12:30:00,92.27,92.3,92.24,92.26,80800.0,41.4378,41.4512,41.4243,41.4333,80800.0
2011-02-18 12:40:00,92.27,92.28,92.26,92.27,6300.0,41.4378,41.4423,41.4333,41.4378,6300.0
2011-02-18 12:50:00,92.27,92.29,92.27,92.29,11200.0,41.4378,41.4468,41.4378,41.4468,11200.0
2011-02-18 13:00:00,92.28,92.31,92.26,92.26,22800.0,41.4423,41.4557,41.4333,41.4333,22800.0
2011-02-18 13:10:00,92.25,92.26,92.25,92.26,3500.0,41.4288,41.4333,41.4288,41.4333,3500.0
2011-02-18 13:20:00,92.26,92.27,92.26,92.26,26100.0,41.4333,41.4378,41.4333,41.4333,26100.0
2011-02-18 13:30:00,92.27,92.27,92.26,92.27,15100.0,41.4378,41.4378,41.4333,41.4378,15100.0
2011-02-18 13:40:00,92.27,92.27,92.26,92.26,35600.0,41.4378,41.4378,41.4333,41.4333,35600.0
2011-02-18 13:50:00,92.26,92.27,92.26,92.27,5000.0,41.4333,41.4378,41.4333,41.4378,5000.0
2011-02-18 14:00:00,92.26,92.27,92.26,92.27,9400.0,41.4333,41.4378,41.4333,41.4378,9400.0
2011-02-18 14:10:00,92.26,92.27,92.22,92.22,22000.0,41.4333,41.4378,41.4153,41.4153,22000.0
2011-02-18 14:20:00,92.23,92.23,92.18,92.19,13500.0,41.4198,41.4198,41.3974,41.4018,13500.0
2011-02-18 14:30:00,92.19,92.21,92.18,92.2,12600.0,41.4018,41.4108,41.3974,41.4063,12600.0
2011-02-18 14:40:00,92.21,92.21,92.2,92.21,10200.0,41.4108,41.4108,41.4063,41.4108,10200.0
2011-02-18 14:50:00,92.21,92.22,92.2,92.22,16300.0,41.4108,41.4153,41.4063,41.4153,16300.0
2011-02-18 15:00:00,92.22,92.22,92.21,92.22,3400.0,41.4153,41.4153,41.4108,41.4153,3400.0
2011-02-18 15:10:00,92.21,92.23,92.21,92.22,12300.0,41.4108,41.4198,41.4108,41.4153,12300.0
2011-02-18 15:20:00,92.23,92.28,92.23,92.28,19300.0,41.4198,41.4423,41.4198,41.4423,19300.0
2011-02-18 15:30:00,92.28,92.28,92.26,92.26,15800.0,41.4423,41.4423,41.4333,41.4333,15800.0
2011-02-18 15:40:00,92.26,92.27,92.26,92.27,10400.0,41.4333,41.4378,41.4333,41.4378,10400.0
2011-02-18 15:50:00,92.27,92.37,92.26,92.36,94200.0,41.4378,41.4827,41.4333,41.4782,94200.0
2011-02-22 09:30:00,92.19,92.19,92.01,92.11,85100.0,41.4018,41.4018,41.321,41.3659,85100.0
2011-02-22 09:40:00,92.11,92.13,92.06,92.11,22900.0,41.3659,41.3749,41.3435,41.3659,22900.0
2011-02-22 09:50:00,92.13,92.16,92.12,92.15,15600.0,41.3749,41.3884,41.3704,41.3839,15600.0
2011-02-22 10:00:00,92.15,92.17,92.14,92.15,16300.0,41.3839,41.3929,41.3794,41.3839,16300.0
2011-02-22 10:10:00,92.16,92.21,92.16,92.17,16700.0,41.3884,41.4108,41.3884,41.3929,16700.0
2011-02-22 10:20:00,92.16,92.19,92.12,92.16,22800.0,41.3884,41.4018,41.3704,41.3884,22800.0
2011-02-22 10:30:00,92.15,92.2,92.14,92.19,13500.0,41.3839,41.4063,41.3794,41.4018,13500.0
2011-02-22 10:40:00,92.2,92.21,92.14,92.21,31300.0,41.4063,41.4108,41.3794,41.4108,31300.0
2011-02-22 10:50:00,92.21,92.24,92.21,92.22,21700.0,41.4108,41.4243,41.4108,41.4153,21700.0
2011-02-22 11:00:00,92.21,92.22,92.18,92.2,33000.0,41.4108,41.4153,41.3974,41.4063,33000.0
2011-02-22 11:10:00,92.2,92.21,92.09,92.1,33100.0,41.4063,41.4108,41.3569,41.3614,33100.0
2011-02-22 11:20:00,92.1,92.13,92.08,92.13,17300.0,41.3614,41.3749,41.3524,41.3749,17300.0
2011-02-22 11:30:00,92.12,92.13,92.09,92.1,7600.0,41.3704,41.3749,41.3569,41.3614,7600.0
2011-02-22 11:40:00,92.11,92.13,92.09,92.1,36600.0,41.3659,41.3749,41.3569,41.3614,36600.0
2011-02-22 11:50:00,92.08,92.14,92.07,92.09,51700.0,41.3524,41.3794,41.348,41.3569,51700.0
2011-02-22 12:00:00,92.08,92.08,92.07,92.08,11800.0,41.3524,41.3524,41.348,41.3524,11800.0
2011-02-22 12:10:00,92.08,92.08,92.04,92.05,19500.0,41.3524,41.3524,41.3345,41.339,19500.0
2011-02-22 12:20:00,92.04,92.05,92.04,92.04,12600.0,41.3345,41.339,41.3345,41.3345,12600.0
2011-02-22 12:30:00,92.05,92.05,92.03,92.03,10400.0,41.339,41.339,41.33,41.33,10400.0
2011-02-22 12:40:00,92.03,92.04,92.01,92.01,23100.0,41.33,41.3345,41.321,41.321,23100.0
2011-02-22 12:50:00,92.01,92.02,91.99,91.99,33500.0,41.321,41.3255,41.312,41.312,33500.0
2011-02-22 13:00:00,91.99,92.01,91.98,92.01,10400.0,41.312,41.321,41.3075,41.321,10400.0
2011-02-22 13:10:00,92.0,92.02,91.99,92.01,7500.0,41.3165,41.3255,41.312,41.321,7500.0
2011-02-22 13:20:00,92.01,92.02,91.95,91.97,16800.0,41.321,41.3255,41.2941,41.303,16800.0
2011-02-22 13:30:00,91.97,92.0,91.95,91.95,5800.0,41.303,41.3165,41.2941,41.2941,5800.0
2011-02-22 13:40:00,91.97,91.98,91.93,91.93,8500.0,41.303,41.3075,41.2851,41.2851,8500.0
2011-02-22 13:50:00,91.93,91.97,91.9,91.93,24700.0,41.2851,41.303,41.2716,41.2851,24700.0
2011-02-22 14:00:00,91.94,91.95,91.91,91.92,8700.0,41.2896,41.2941,41.2761,41.2806,8700.0
2011-02-22 14:10:00,91.92,91.94,91.9,91.9,15100.0,41.2806,41.2896,41.2716,41.2716,15100.0
2011-02-22 14:20:00,91.9,91.94,91.9,91.93,19100.0,41.2716,41.2896,41.2716,41.2851,19100.0
2011-02-22 14:30:00,91.93,91.94,91.92,91.93,17900.0,41.2851,41.2896,41.2806,41.2851,17900.0
2011-02-22 14:40:00,91.93,91.95,91.92,91.95,15500.0,41.2851,41.2941,41.2806,41.2941,15500.0
2011-02-22 14:50:00,91.95,91.99,91.92,91.92,11900.0,41.2941,41.312,41.2806,41.2806,11900.0
2011-02-22 15:00:00,91.92,91.93,91.92,91.93,4100.0,41.2806,41.2851,41.2806,41.2851,4100.0
2011-02-22 15:10:00,91.93,91.96,91.9,91.9,23800.0,41.2851,41.2986,41.2716,41.2716,23800.0
2011-02-22 15:20:00,91.9,91.91,91.84,91.84,41600.0,41.2716,41.2761,41.2447,41.2447,41600.0
2011-02-22 15:30:00,91.83,91.85,91.78,91.78,39600.0,41.2402,41.2492,41.2177,41.2177,39600.0
2011-02-22 15:40:00,91.79,91.8,91.73,91.73,55800.0,41.2222,41.2267,41.1953,41.1953,55800.0
2011-02-22 15:50:00,91.73,91.74,91.59,91.61,214900.0,41.1953,41.1998,41.1324,41.1414,214900.0
2011-02-23 09:30:00,91.63,91.77,91.59,91.77,112200.0,41.1504,41.2132,41.1324,41.2132,112200.0
2011-02-23 09:40:00,91.78,91.81,91.75,91.8,49800.0,41.2177,41.2312,41.2042,41.2267,49800.0
2011-02-23 09:50:00,91.8,91.83,91.76,91.79,61900.0,41.2267,41.2402,41.2087,41.2222,61900.0
2011-02-23 10:00:00,91.79,91.81,91.74,91.75,14300.0,41.2222,41.2312,41.1998,41.2042,14300.0
2011-02-23 10:10:00,91.74,91.79,91.71,91.77,5600.0,41.1998,41.2222,41.1863,41.2132,5600.0
2011-02-23 10:20:00,91.77,91.83,91.74,91.75,13200.0,41.2132,41.2402,41.1998,41.2042,13200.0
2011-02-23 10:30:00,91.75,91.83,91.75,91.82,29900.0,41.2042,41.2402,41.2042,41.2357,29900.0
2011-02-23 10:40:00,91.82,91.83,91.78,91.78,24400.0,41.2357,41.2402,41.2177,41.2177,24400.0
2011-02-23 10:50:00,91.8,91.81,91.78,91.79,5700.0,41.2267,41.2312,41.2177,41.2222,5700.0
2011-02-23 11:00:00,91.79,91.83,91.79,91.83,17300.0,41.2222,41.2402,41.2222,41.2402,17300.0
2011-02-23 11:10:00,91.82,91.83,91.82,91.82,14800.0,41.2357,41.2402,41.2357,41.2357,14800.0
2011-02-23 11:20:00,91.83,91.83,91.81,91.83,16800.0,41.2402,41.2402,41.2312,41.2402,16800.0
2011-02-23 11:30:00,91.82,91.83,91.81,91.82,11500.0,41.2357,41.2402,41.2312,41.2357,11500.0
2011-02-23 11:40:00,91.82,91.82,91.79,91.8,45700.0,41.2357,41.2357,41.2222,41.2267,45700.0
2011-02-23 11:50:00,91.79,91.8,91.75,91.79,20200.0,41.2222,41.2267,41.2042,41.2222,20200.0
2011-02-23 12:00:00,91.77,91.78,91.73,91.73,9600.0,41.2132,41.2177,41.1953,41.1953,9600.0
2011-02-23 12:10:00,91.73,91.76,91.69,91.7,13100.0,41.1953,41.2087,41.1773,41.1818,13100.0
2011-02-23 12:20:00,91.73,91.79,91.69,91.71,53800.0,41.1953,41.2222,41.1773,41.1863,53800.0
2011-02-23 12:30:00,91.73,91.78,91.73,91.76,4600.0,41.1953,41.2177,41.1953,41.2087,4600.0
2011-02-23 12:40:00,91.77,91.77,91.64,91.65,50300.0,41.2132,41.2132,41.1548,41.1593,50300.0
2011-02-23 12:50:00,91.65,91.66,91.64,91.66,10900.0,41.1593,41.1638,41.1548,41.1638,10900.0
2011-02-23 13:00:00,91.65,91.7,91.65,91.7,19000.0,41.1593,41.1818,41.1593,41.1818,19000.0
2011-02-23 13:10:00,91.69,91.73,91.64,91.65,26800.0,41.1773,41.1953,41.1548,41.1593,26800.0
2011-02-23 13:20:00,91.64,91.66,91.61,91.64,13500.0,41.1548,41.1638,41.1414,41.1548,13500.0
2011-02-23 13:30:00,91.66,91.68,91.64,91.68,4700.0,41.1638,41.1728,41.1548,41.1728,4700.0
2011-02-23 13:40:00,91.67,91.68,91.64,91.66,16300.0,41.1683,41.1728,41.1548,41.1638,16300.0
2011-02-23 13:50:00,91.67,91.69,91.66,91.69,13800.0,41.1683,41.1773,41.1638,41.1773,13800.0
2011-02-23 14:00:00,91.67,91.74,91.67,91.7,14000.0,41.1683,41.1998,41.1683,41.1818,14000.0
2011-02-23 14:10:00,91.72,91.73,91.69,91.71,3900.0,41.1908,41.1953,41.1773,41.1863,3900.0
2011-02-23 14:20:00,91.71,91.78,91.71,91.78,19600.0,41.1863,41.2177,41.1863,41.2177,19600.0
2011-02-23 14:30:00,91.78,91.79,91.69,91.77,36400.0,41.2177,41.2222,41.1773,41.2132,36400.0
2011-02-23 14:40:00,91.77,91.79,91.73,91.73,8400.0,41.2132,41.2222,41.1953,41.1953,8400.0
2011-02-23 14:50:00,91.75,91.79,91.75,91.79,9300.0,41.2042,41.2222,41.2042,41.2222,9300.0
2011-02-23 15:00:00,91.79,91.81,91.78,91.79,11400.0,41.2222,41.2312,41.2177,41.2222,11400.0
2011-02-23 15:10:00,91.81,91.81,91.69,91.81,51800.0,41.2312,41.2312,41.1773,41.2312,51800.0
2011-02-23 15:20:00,91.81,91.83,91.8,91.82,47700.0,41.2312,41.2402,41.2267,41.2357,47700.0
2011-02-23 15:30:00,91.82,91.83,91.78,91.8,23900.0,41.2357,41.2402,41.2177,41.2267,23900.0
2011-02-23 15:40:00,91.8,91.82,91.72,91.73,35800.0,41.2267,41.2357,41.1908,41.1953,35800.0
2011-02-23 15:50:00,91.72,91.75,91.7,91.7,50500.0,41.1908,41.2042,41.1818,41.1818,50500.0
2011-02-24 09:30:00,91.85,91.85,91.71,91.81,35500.0,41.2492,41.2492,41.1863,41.2312,35500.0
2011-02-24 09:40:00,91.83,91.85,91.77,91.82,9100.0,41.2402,41.2492,41.2132,41.2357,9100.0
2011-02-24 09:50:00,91.84,91.84,91.76,91.78,51800.0,41.2447,41.2447,41.2087,41.2177,51800.0
2011-02-24 10:00:00,91.79,91.83,91.77,91.83,26900.0,41.2222,41.2402,41.2132,41.2402,26900.0
2011-02-24 10:10:00,91.83,91.85,91.79,91.84,10500.0,41.2402,41.2492,41.2222,41.2447,10500.0
2011-02-24 10:20:00,91.84,91.85,91.78,91.81,7200.0,41.2447,41.2492,41.2177,41.2312,7200.0
2011-02-24 10:30:00,91.8,91.83,91.78,91.78,7100.0,41.2267,41.2402,41.2177,41.2177,7100.0
2011-02-24 10:40:00,91.79,91.86,91.79,91.84,13100.0,41.2222,41.2536,41.2222,41.2447,13100.0
2011-02-24 10:50:00,91.85,91.89,91.84,91.89,27200.0,41.2492,41.2671,41.2447,41.2671,27200.0
2011-02-24 11:00:00,91.88,91.88,91.83,91.83,9200.0,41.2626,41.2626,41.2402,41.2402,9200.0
2011-02-24 11:10:00,91.84,91.86,91.8,91.86,15200.0,41.2447,41.2536,41.2267,41.2536,15200.0
2011-02-24 11:20:00,91.85,91.91,91.84,91.9,45800.0,41.2492,41.2761,41.2447,41.2716,45800.0
2011-02-24 11:30:00,91.89,91.91,91.88,91.9,7400.0,41.2671,41.2761,41.2626,41.2716,7400.0
2011-02-24 11:40:00,91.9,91.9,91.83,91.84,7100.0,41.2716,41.2716,41.2402,41.2447,7100.0
2011-02-24 11:50:00,91.84,91.87,91.84,91.85,9700.0,41.2447,41.2581,41.2447,41.2492,9700.0
2011-02-24 12:00:00,91.85,91.85,91.76,91.78,52500.0,41.2492,41.2492,41.2087,41.2177,52500.0
2011-02-24 12:10:00,91.78,91.85,91.77,91.84,22900.0,41.2177,41.2492,41.2132,41.2447,22900.0
2011-02-24 12:20:00,91.83,91.84,91.79,91.79,7400.0,41.2402,41.2447,41.2222,41.2222,7400.0
2011-02-24 12:30:00,91.8,91.81,91.79,91.8,9300.0,41.2267,41.2312,41.2222,41.2267,9300.0
2011-02-24 12:40:00,91.8,91.81,91.78,91.79,7500.0,41.2267,41.2312,41.2177,41.2222,7500.0
2011-02-24 12:50:00,91.79,91.81,91.79,91.8,3300.0,41.2222,41.2312,41.2222,41.2267,3300.0
2011-02-24 13:00:00,91.79,91.82,91.79,91.82,2300.0,41.2222,41.2357,41.2222,41.2357,2300.0
2011-02-24 13:10:00,91.81,91.83,91.8,91.83,5900.0,41.2312,41.2402,41.2267,41.2402,5900.0
2011-02-24 13:20:00,91.83,91.83,91.78,91.79,9100.0,41.2402,41.2402,41.2177,41.2222,9100.0
2011-02-24 13:30:00,91.79,91.8,91.78,91.79,16000.0,41.2222,41.2267,41.2177,41.2222,16000.0
2011-02-24 13:40:00,91.79,91.79,91.75,91.75,33700.0,41.2222,41.2222,41.2042,41.2042,33700.0
2011-02-24 13:50:00,91.75,91.76,91.73,91.74,20400.0,41.2042,41.2087,41.1953,41.1998,20400.0
2011-02-24 14:00:00,91.74,91.77,91.73,91.77,15400.0,41.1998,41.2132,41.1953,41.2132,15400.0
2011-02-24 14:10:00,91.77,91.78,91.75,91.78,18900.0,41.2132,41.2177,41.2042,41.2177,18900.0
2011-02-24 14:20:00,91.78,91.83,91.76,91.81,18600.0,41.2177,41.2402,41.2087,41.2312,18600.0
2011-02-24 14:30:00,91.81,91.83,91.79,91.82,38200.0,41.2312,41.2402,41.2222,41.2357,38200.0
2011-02-24 14:40:00,91.82,91.83,91.79,91.81,19300.0,41.2357,41.2402,41.2222,41.2312,19300.0
2011-02-24 14:50:00,91.8,91.81,91.78,91.78,13600.0,41.2267,41.2312,41.2177,41.2177,13600.0
2011-02-24 15:00:00,91.79,91.8,91.78,91.78,16900.0,41.2222,41.2267,41.2177,41.2177,16900.0
2011-02-24 15:10:00,91.78,91.81,91.76,91.79,27300.0,41.2177,41.2312,41.2087,41.2222,27300.0
2011-02-24 15:20:00,91.78,91.81,91.77,91.79,35700.0,41.2177,41.2312,41.2132,41.2222,35700.0
2011-02-24 15:30:00,91.8,91.84,91.79,91.8,16600.0,41.2267,41.2447,41.2222,41.2267,16600.0
2011-02-24 15:40:00,91.81,91.81,91.77,91.78,27900.0,41.2312,41.2312,41.2132,41.2177,27900.0
2011-02-24 15:50:00,91.77,91.82,91.75,91.76,93800.0,41.2132,41.2357,41.2042,41.2087,93800.0
2011-02-25 09:30:00,91.81,92.02,91.78,92.02,76000.0,41.2312,41.3255,41.2177,41.3255,76000.0
2011-02-25 09:40:00,92.02,92.02,91.95,91.99,23000.0,41.3255,41.3255,41.2941,41.312,23000.0
2011-02-25 09:50:00,91.99,92.05,91.98,92.05,42000.0,41.312,41.339,41.3075,41.339,42000.0
2011-02-25 10:00:00,92.04,92.06,92.02,92.04,32700.0,41.3345,41.3435,41.3255,41.3345,32700.0
2011-02-25 10:10:00,92.04,92.08,92.04,92.06,32000.0,41.3345,41.3524,41.3345,41.3435,32000.0
2011-02-25 10:20:00,92.06,92.07,92.04,92.04,11900.0,41.3435,41.348,41.3345,41.3345,11900.0
2011-02-25 10:30:00,92.04,92.05,91.99,92.0,17800.0,41.3345,41.339,41.312,41.3165,17800.0
2011-02-25 10:40:00,92.0,92.01,91.97,91.97,66300.0,41.3165,41.321,41.303,41.303,66300.0
2011-02-25 10:50:00,91.97,91.97,91.91,91.93,71300.0,41.303,41.303,41.2761,41.2851,71300.0
2011-02-25 11:00:00,91.94,91.95,91.91,91.92,28400.0,41.2896,41.2941,41.2761,41.2806,28400.0
2011-02-25 11:10:00,91.92,91.93,91.9,91.9,31800.0,41.2806,41.2851,41.2716,41.2716,31800.0
2011-02-25 11:20:00,91.91,91.97,91.87,91.93,54700.0,41.2761,41.303,41.2581,41.2851,54700.0
2011-02-25 11:30:00,91.93,91.96,91.92,91.94,12400.0,41.2851,41.2986,41.2806,41.2896,12400.0
2011-02-25 11:40:00,91.94,91.95,91.93,91.93,10500.0,41.2896,41.2941,41.2851,41.2851,10500.0
2011-02-25 11:50:00,91.93,91.96,91.92,91.96,2100.0,41.2851,41.2986,41.2806,41.2986,2100.0
2011-02-25 12:00:00,91.96,92.0,91.96,91.99,8900.0,41.2986,41.3165,41.2986,41.312,8900.0
2011-02-25 12:10:00,91.99,92.01,91.95,92.01,10700.0,41.312,41.321,41.2941,41.321,10700.0
2011-02-25 12:20:00,92.01,92.04,92.01,92.03,24200.0,41.321,41.3345,41.321,41.33,24200.0
2011-02-25 12:30:00,92.03,92.05,92.01,92.03,7400.0,41.33,41.339,41.321,41.33,7400.0
2011-02-25 12:40:00,92.03,92.05,92.01,92.05,16100.0,41.33,41.339,41.321,41.339,16100.0
2011-02-25 12:50:00,92.05,92.05,92.03,92.03,3800.0,41.339,41.339,41.33,41.33,3800.0
2011-02-25 13:00:00,92.03,92.04,91.99,92.03,108900.0,41.33,41.3345,41.312,41.33,108900.0
2011-02-25 13:10:00,92.02,92.03,91.96,92.01,16300.0,41.3255,41.33,41.2986,41.321,16300.0
2011-02-25 13:20:00,92.0,92.01,91.94,91.94,225000.0,41.3165,41.321,41.2896,41.2896,225000.0
2011-02-25 13:30:00,91.94,91.96,91.92,91.95,10800.0,41.2896,41.2986,41.2806,41.2941,10800.0
2011-02-25 13:40:00,91.94,91.94,91.91,91.92,6900.0,41.2896,41.2896,41.2761,41.2806,6900.0
2011-02-25 13:50:00,91.92,91.94,91.92,91.92,10100.0,41.2806,41.2896,41.2806,41.2806,10100.0
2011-02-25 14:00:00,91.93,91.93,91.88,91.89,39400.0,41.2851,41.2851,41.2626,41.2671,39400.0
2011-02-25 14:10:00,91.9,91.9,91.88,91.89,13600.0,41.2716,41.2716,41.2626,41.2671,13600.0
2011-02-25 14:20:00,91.88,91.9,91.88,91.9,15800.0,41.2626,41.2716,41.2626,41.2716,15800.0
2011-02-25 14:30:00,91.9,91.9,91.88,91.88,5100.0,41.2716,41.2716,41.2626,41.2626,5100.0
2011-02-25 14:40:00,91.89,91.89,91.87,91.87,10200.0,41.2671,41.2671,41.2581,41.2581,10200.0
2011-02-25 14:50:00,91.87,91.9,91.87,91.89,12000.0,41.2581,41.2716,41.2581,41.2671,12000.0
2011-02-25 15:00:00,91.89,91.9,91.89,91.89,8600.0,41.2671,41.2716,41.2671,41.2671,8600.0
2011-02-25 15:10:00,91.9,91.91,91.85,91.86,87000.0,41.2716,41.2761,41.2492,41.2536,87000.0
2011-02-25 15:20:00,91.85,91.88,91.84,91.87,19400.0,41.2492,41.2626,41.2447,41.2581,19400.0
2011-02-25 15:30:00,91.86,91.9,91.86,91.89,34000.0,41.2536,41.2716,41.2536,41.2671,34000.0
2011-02-25 15:40:00,91.89,91.91,91.88,91.91,83900.0,41.2671,41.2761,41.2626,41.2761,83900.0
2011-02-25 15:50:00,91.91,92.02,91.89,92.02,337800.0,41.2761,41.3255,41.2671,41.3255,337800.0
2011-02-28 09:30:00,92.14,92.14,92.0,92.06,89000.0,41.3794,41.3794,41.3165,41.3435,89000.0
2011-02-28 09:40:00,92.06,92.06,91.98,92.05,57400.0,41.3435,41.3435,41.3075,41.339,57400.0
2011-02-28 09:50:00,92.05,92.11,92.04,92.09,73700.0,41.339,41.3659,41.3345,41.3569,73700.0
2011-02-28 10:00:00,92.1,92.12,92.1,92.11,82700.0,41.3614,41.3704,41.3614,41.3659,82700.0
2011-02-28 10:10:00,92.12,92.12,92.11,92.11,80800.0,41.3704,41.3704,41.3659,41.3659,80800.0
2011-02-28 10:20:00,92.12,92.14,92.11,92.13,60000.0,41.3704,41.3794,41.3659,41.3749,60000.0
2011-02-28 10:30:00,92.13,92.14,92.12,92.13,47000.0,41.3749,41.3794,41.3704,41.3749,47000.0
2011-02-28 10:40:00,92.13,92.13,92.11,92.13,21200.0,41.3749,41.3749,41.3659,41.3749,21200.0
2011-02-28 10:50:00,92.12,92.14,92.12,92.14,22200.0,41.3704,41.3794,41.3704,41.3794,22200.0
2011-02-28 11:00:00,92.14,92.16,92.13,92.15,38300.0,41.3794,41.3884,41.3749,41.3839,38300.0
2011-02-28 11:10:00,92.16,92.19,92.15,92.19,53100.0,41.3884,41.4018,41.3839,41.4018,53100.0
2011-02-28 11:20:00,92.19,92.19,92.13,92.17,54100.0,41.4018,41.4018,41.3749,41.3929,54100.0
2011-02-28 11:30:00,92.17,92.17,92.13,92.14,39900.0,41.3929,41.3929,41.3749,41.3794,39900.0
2011-02-28 11:40:00,92.14,92.17,92.13,92.17,24100.0,41.3794,41.3929,41.3749,41.3929,24100.0
2011-02-28 11:50:00,92.17,92.17,92.16,92.17,13400.0,41.3929,41.3929,41.3884,41.3929,13400.0
2011-02-28 12:00:00,92.17,92.18,92.16,92.18,15500.0,41.3929,41.3974,41.3884,41.3974,15500.0
2011-02-28 12:10:00,92.18,92.2,92.17,92.19,39400.0,41.3974,41.4063,41.3929,41.4018,39400.0
2011-02-28 12:20:00,92.2,92.2,92.19,92.2,12400.0,41.4063,41.4063,41.4018,41.4063,12400.0
2011-02-28 12:30:00,92.2,92.22,92.2,92.22,14700.0,41.4063,41.4153,41.4063,41.4153,14700.0
2011-02-28 12:40:00,92.22,92.23,92.21,92.23,28900.0,41.4153,41.4198,41.4108,41.4198,28900.0
2011-02-28 12:50:00,92.22,92.23,92.2,92.22,26400.0,41.4153,41.4198,41.4063,41.4153,26400.0
2011-02-28 13:00:00,92.22,92.23,92.19,92.2,18500.0,41.4153,41.4198,41.4018,41.4063,18500.0
2011-02-28 13:10:00,92.2,92.2,92.16,92.17,12300.0,41.4063,41.4063,41.3884,41.3929,12300.0
2011-02-28 13:20:00,92.18,92.19,92.17,92.19,9300.0,41.3974,41.4018,41.3929,41.4018,9300.0
2011-02-28 13:30:00,92.18,92.21,92.18,92.21,16400.0,41.3974,41.4108,41.3974,41.4108,16400.0
2011-02-28 13:40:00,92.2,92.23,92.2,92.22,19700.0,41.4063,41.4198,41.4063,41.4153,19700.0
2011-02-28 13:50:00,92.22,92.24,92.22,92.23,14900.0,41.4153,41.4243,41.4153,41.4198,14900.0
2011-02-28 14:00:00,92.23,92.24,92.22,92.24,14900.0,41.4198,41.4243,41.4153,41.4243,14900.0
2011-02-28 14:10:00,92.23,92.27,92.23,92.27,29500.0,41.4198,41.4378,41.4198,41.4378,29500.0
2011-02-28 14:20:00,92.26,92.3,92.26,92.3,22200.0,41.4333,41.4512,41.4333,41.4512,22200.0
2011-02-28 14:30:00,92.3,92.33,92.3,92.32,23800.0,41.4512,41.4647,41.4512,41.4602,23800.0
2011-02-28 14:40:00,92.32,92.34,92.31,92.34,18200.0,41.4602,41.4692,41.4557,41.4692,18200.0
2011-02-28 14:50:00,92.33,92.36,92.33,92.35,21700.0,41.4647,41.4782,41.4647,41.4737,21700.0
2011-02-28 15:00:00,92.35,92.37,92.35,92.36,13200.0,41.4737,41.4827,41.4737,41.4782,13200.0
2011-02-28 15:10:00,92.36,92.4,92.35,92.39,37800.0,41.4782,41.4962,41.4737,41.4917,37800.0
2011-02-28 15:20:00,92.39,92.4,92.34,92.4,39800.0,41.4917,41.4962,41.4692,41.4962,39800.0
2011-02-28 15:30:00,92.4,92.46,92.4,92.46,61900.0,41.4962,41.5231,41.4962,41.5231,61900.0
2011-02-28 15:40:00,92.46,92.5,92.45,92.49,79400.0,41.5231,41.5411,41.5186,41.5366,79400.0
2011-02-28 15:50:00,92.49,92.53,92.4,92.51,228700.0,41.5366,41.5545,41.4962,41.5456,228700.0
2011-03-01 09:30:00,91.77,91.97,91.77,91.95,53600.0,41.4731,41.5635,41.4731,41.5544,53600.0
2011-03-01 09:40:00,91.96,91.97,91.94,91.96,81700.0,41.559,41.5635,41.5499,41.559,81700.0
2011-03-01 09:50:00,91.96,91.98,91.93,91.95,18100.0,41.559,41.568,41.5454,41.5544,18100.0
2011-03-01 10:00:00,91.93,91.94,91.91,91.93,10700.0,41.5454,41.5499,41.5364,41.5454,10700.0
2011-03-01 10:10:00,91.92,91.93,91.89,91.89,13000.0,41.5409,41.5454,41.5273,41.5273,13000.0
2011-03-01 10:20:00,91.89,91.9,91.88,91.88,9500.0,41.5273,41.5318,41.5228,41.5228,9500.0
2011-03-01 10:30:00,91.88,91.89,91.87,91.88,11800.0,41.5228,41.5273,41.5183,41.5228,11800.0
2011-03-01 10:40:00,91.89,91.89,91.88,91.89,6800.0,41.5273,41.5273,41.5228,41.5273,6800.0
2011-03-01 10:50:00,91.88,91.91,91.88,91.91,5400.0,41.5228,41.5364,41.5228,41.5364,5400.0
2011-03-01 11:00:00,91.91,91.96,91.9,91.95,23800.0,41.5364,41.559,41.5318,41.5544,23800.0
2011-03-01 11:10:00,91.95,91.95,91.94,91.94,2400.0,41.5544,41.5544,41.5499,41.5499,2400.0
2011-03-01 11:20:00,91.95,91.95,91.92,91.93,11200.0,41.5544,41.5544,41.5409,41.5454,11200.0
2011-03-01 11:30:00,91.92,91.92,91.88,91.88,10600.0,41.5409,41.5409,41.5228,41.5228,10600.0
2011-03-01 11:40:00,91.89,91.91,91.88,91.89,7900.0,41.5273,41.5364,41.5228,41.5273,7900.0
2011-03-01 11:50:00,91.88,91.89,91.86,91.86,27700.0,41.5228,41.5273,41.5138,41.5138,27700.0
2011-03-01 12:00:00,91.86,91.86,91.85,91.86,13000.0,41.5138,41.5138,41.5093,41.5138,13000.0
2011-03-01 12:10:00,91.85,91.87,91.8,91.81,15100.0,41.5093,41.5183,41.4867,41.4912,15100.0
2011-03-01 12:20:00,91.8,91.82,91.8,91.81,4000.0,41.4867,41.4957,41.4867,41.4912,4000.0
2011-03-01 12:30:00,91.81,91.82,91.78,91.82,32200.0,41.4912,41.4957,41.4776,41.4957,32200.0
2011-03-01 12:40:00,91.82,91.85,91.82,91.84,13300.0,41.4957,41.5093,41.4957,41.5047,13300.0
2011-03-01 12:50:00,91.83,91.85,91.82,91.84,8800.0,41.5002,41.5093,41.4957,41.5047,8800.0
2011-03-01 13:00:00,91.82,91.87,91.82,91.84,10100.0,41.4957,41.5183,41.4957,41.5047,10100.0
2011-03-01 13:10:00,91.84,91.88,91.83,91.83,19500.0,41.5047,41.5228,41.5002,41.5002,19500.0
2011-03-01 13:20:00,91.84,91.84,91.78,91.78,17700.0,41.5047,41.5047,41.4776,41.4776,17700.0
2011-03-01 13:30:00,91.78,91.79,91.77,91.78,7600.0,41.4776,41.4821,41.4731,41.4776,7600.0
2011-03-01 13:40:00,91.77,91.77,91.76,91.76,20900.0,41.4731,41.4731,41.4686,41.4686,20900.0
2011-03-01 13:50:00,91.76,91.89,91.76,91.82,194400.0,41.4686,41.5273,41.4686,41.4957,194400.0
2011-03-01 14:00:00,91.84,91.87,91.78,91.8,238700.0,41.5047,41.5183,41.4776,41.4867,238700.0
2011-03-01 14:10:00,91.8,91.85,91.78,91.84,24400.0,41.4867,41.5093,41.4776,41.5047,24400.0
2011-03-01 14:20:00,91.84,91.85,91.79,91.8,13100.0,41.5047,41.5093,41.4821,41.4867,13100.0
2011-03-01 14:30:00,91.81,91.84,91.79,91.84,8800.0,41.4912,41.5047,41.4821,41.5047,8800.0
2011-03-01 14:40:00,91.84,91.85,91.83,91.84,2000.0,41.5047,41.5093,41.5002,41.5047,2000.0
2011-03-01 14:50:00,91.85,91.87,91.84,91.87,13500.0,41.5093,41.5183,41.5047,41.5183,13500.0
2011-03-01 15:00:00,91.87,91.88,91.84,91.85,7700.0,41.5183,41.5228,41.5047,41.5093,7700.0
2011-03-01 15:10:00,91.83,91.84,91.8,91.82,13700.0,41.5002,41.5047,41.4867,41.4957,13700.0
2011-03-01 15:20:00,91.82,91.84,91.81,91.83,20800.0,41.4957,41.5047,41.4912,41.5002,20800.0
2011-03-01 15:30:00,91.83,91.87,91.77,91.78,45700.0,41.5002,41.5183,41.4731,41.4776,45700.0
2011-03-01 15:40:00,91.78,91.8,91.71,91.72,114400.0,41.4776,41.4867,41.446,41.4505,114400.0
2011-03-01 15:50:00,91.72,91.76,91.68,91.76,79900.0,41.4505,41.4686,41.4324,41.4686,79900.0
2011-03-02 09:30:00,91.75,91.83,91.75,91.8,79700.0,41.4641,41.5002,41.4641,41.4867,79700.0
2011-03-02 09:40:00,91.79,91.8,91.77,91.78,6000.0,41.4821,41.4867,41.4731,41.4776,6000.0
2011-03-02 09:50:00,91.78,91.81,91.78,91.79,8500.0,41.4776,41.4912,41.4776,41.4821,8500.0
2011-03-02 10:00:00,91.79,91.82,91.79,91.79,18900.0,41.4821,41.4957,41.4821,41.4821,18900.0
2011-03-02 10:10:00,91.79,91.81,91.79,91.81,13500.0,41.4821,41.4912,41.4821,41.4912,13500.0
2011-03-02 10:20:00,91.81,91.83,91.79,91.8,43200.0,41.4912,41.5002,41.4821,41.4867,43200.0
2011-03-02 10:30:00,91.79,91.85,91.79,91.85,18500.0,41.4821,41.5093,41.4821,41.5093,18500.0
2011-03-02 10:40:00,91.85,91.87,91.84,91.85,24300.0,41.5093,41.5183,41.5047,41.5093,24300.0
2011-03-02 10:50:00,91.85,91.86,91.84,91.84,16700.0,41.5093,41.5138,41.5047,41.5047,16700.0
2011-03-02 11:00:00,91.83,91.85,91.82,91.82,24700.0,41.5002,41.5093,41.4957,41.4957,24700.0
2011-03-02 11:10:00,91.83,91.85,91.8,91.8,16600.0,41.5002,41.5093,41.4867,41.4867,16600.0
2011-03-02 11:20:00,91.81,91.81,91.77,91.77,29400.0,41.4912,41.4912,41.4731,41.4731,29400.0
2011-03-02 11:30:00,91.77,91.78,91.75,91.75,32000.0,41.4731,41.4776,41.4641,41.4641,32000.0
2011-03-02 11:40:00,91.75,91.75,91.74,91.74,12900.0,41.4641,41.4641,41.4595,41.4595,12900.0
2011-03-02 11:50:00,91.74,91.75,91.74,91.74,12500.0,41.4595,41.4641,41.4595,41.4595,12500.0
2011-03-02 12:00:00,91.75,91.75,91.74,91.74,11600.0,41.4641,41.4641,41.4595,41.4595,11600.0
2011-03-02 12:10:00,91.74,91.76,91.74,91.74,15000.0,41.4595,41.4686,41.4595,41.4595,15000.0
2011-03-02 12:20:00,91.75,91.81,91.75,91.81,11200.0,41.4641,41.4912,41.4641,41.4912,11200.0
2011-03-02 12:30:00,91.81,91.81,91.78,91.79,5300.0,41.4912,41.4912,41.4776,41.4821,5300.0
2011-03-02 12:40:00,91.8,91.81,91.79,91.79,4300.0,41.4867,41.4912,41.4821,41.4821,4300.0
2011-03-02 12:50:00,91.8,91.82,91.79,91.82,11000.0,41.4867,41.4957,41.4821,41.4957,11000.0
2011-03-02 13:00:00,91.81,91.83,91.8,91.83,10300.0,41.4912,41.5002,41.4867,41.5002,10300.0
2011-03-02 13:10:00,91.83,91.84,91.82,91.82,7300.0,41.5002,41.5047,41.4957,41.4957,7300.0
2011-03-02 13:20:00,91.82,91.83,91.79,91.83,7800.0,41.4957,41.5002,41.4821,41.5002,7800.0
2011-03-02 13:30:00,91.83,91.84,91.81,91.84,12400.0,41.5002,41.5047,41.4912,41.5047,12400.0
2011-03-02 13:40:00,91.84,91.86,91.82,91.85,24000.0,41.5047,41.5138,41.4957,41.5093,24000.0
2011-03-02 13:50:00,91.84,91.86,91.83,91.85,14000.0,41.5047,41.5138,41.5002,41.5093,14000.0
2011-03-02 14:00:00,91.85,91.86,91.82,91.85,7200.0,41.5093,41.5138,41.4957,41.5093,7200.0
2011-03-02 14:10:00,91.86,91.87,91.85,91.87,21200.0,41.5138,41.5183,41.5093,41.5183,21200.0
2011-03-02 14:20:00,91.87,91.88,91.85,91.85,10300.0,41.5183,41.5228,41.5093,41.5093,10300.0
2011-03-02 14:30:00,91.85,91.86,91.84,91.84,9900.0,41.5093,41.5138,41.5047,41.5047,9900.0
2011-03-02 14:40:00,91.84,91.86,91.84,91.85,6900.0,41.5047,41.5138,41.5047,41.5093,6900.0
2011-03-02 14:50:00,91.84,91.86,91.83,91.84,11300.0,41.5047,41.5138,41.5002,41.5047,11300.0
2011-03-02 15:00:00,91.85,91.86,91.82,91.84,9300.0,41.5093,41.5138,41.4957,41.5047,9300.0
2011-03-02 15:10:00,91.84,91.85,91.82,91.85,13100.0,41.5047,41.5093,41.4957,41.5093,13100.0
2011-03-02 15:20:00,91.84,91.85,91.8,91.8,13900.0,41.5047,41.5093,41.4867,41.4867,13900.0
2011-03-02 15:30:00,91.8,91.81,91.74,91.75,54900.0,41.4867,41.4912,41.4595,41.4641,54900.0
2011-03-02 15:40:00,91.75,91.81,91.74,91.8,21900.0,41.4641,41.4912,41.4595,41.4867,21900.0
2011-03-02 15:50:00,91.8,91.84,91.7,91.84,221700.0,41.4867,41.5047,41.4415,41.5047,221700.0
2011-03-03 09:30:00,91.91,92.05,91.91,91.96,233400.0,41.5364,41.5996,41.5364,41.559,233400.0
2011-03-03 09:40:00,91.98,91.98,91.95,91.96,31200.0,41.568,41.568,41.5544,41.559,31200.0
2011-03-03 09:50:00,91.96,91.98,91.96,91.98,11900.0,41.559,41.568,41.559,41.568,11900.0
2011-03-03 10:00:00,91.97,91.99,91.96,91.99,28800.0,41.5635,41.5725,41.559,41.5725,28800.0
2011-03-03 10:10:00,92.0,92.02,91.97,92.01,19000.0,41.577,41.5861,41.5635,41.5816,19000.0
2011-03-03 10:20:00,92.01,92.02,91.99,92.02,14600.0,41.5816,41.5861,41.5725,41.5861,14600.0
2011-03-03 10:30:00,92.02,92.03,92.0,92.03,23200.0,41.5861,41.5906,41.577,41.5906,23200.0
2011-03-03 10:40:00,92.03,92.05,92.01,92.04,14100.0,41.5906,41.5996,41.5816,41.5951,14100.0
2011-03-03 10:50:00,92.04,92.06,92.04,92.05,5900.0,41.5951,41.6042,41.5951,41.5996,5900.0
2011-03-03 11:00:00,92.06,92.07,92.04,92.07,16100.0,41.6042,41.6087,41.5951,41.6087,16100.0
2011-03-03 11:10:00,92.07,92.09,92.07,92.07,38500.0,41.6087,41.6177,41.6087,41.6087,38500.0
2011-03-03 11:20:00,92.05,92.09,92.05,92.09,6500.0,41.5996,41.6177,41.5996,41.6177,6500.0
2011-03-03 11:30:00,92.09,92.11,92.08,92.09,42900.0,41.6177,41.6268,41.6132,41.6177,42900.0
2011-03-03 11:40:00,92.11,92.11,92.07,92.09,20100.0,41.6268,41.6268,41.6087,41.6177,20100.0
2011-03-03 11:50:00,92.1,92.1,92.05,92.1,21100.0,41.6222,41.6222,41.5996,41.6222,21100.0
2011-03-03 12:00:00,92.1,92.12,92.09,92.11,22100.0,41.6222,41.6313,41.6177,41.6268,22100.0
2011-03-03 12:10:00,92.11,92.12,92.1,92.12,12800.0,41.6268,41.6313,41.6222,41.6313,12800.0
2011-03-03 12:20:00,92.12,92.13,92.1,92.12,21200.0,41.6313,41.6358,41.6222,41.6313,21200.0
2011-03-03 12:30:00,92.13,92.14,92.12,92.13,30600.0,41.6358,41.6403,41.6313,41.6358,30600.0
2011-03-03 12:40:00,92.14,92.14,92.12,92.13,16000.0,41.6403,41.6403,41.6313,41.6358,16000.0
2011-03-03 12:50:00,92.13,92.13,92.12,92.12,14600.0,41.6358,41.6358,41.6313,41.6313,14600.0
2011-03-03 13:00:00,92.12,92.14,92.12,92.14,11900.0,41.6313,41.6403,41.6313,41.6403,11900.0
2011-03-03 13:10:00,92.14,92.15,92.13,92.15,8900.0,41.6403,41.6448,41.6358,41.6448,8900.0
2011-03-03 13:20:00,92.14,92.15,92.14,92.15,16100.0,41.6403,41.6448,41.6403,41.6448,16100.0
2011-03-03 13:30:00,92.15,92.15,92.14,92.15,44300.0,41.6448,41.6448,41.6403,41.6448,44300.0
2011-03-03 13:40:00,92.15,92.15,92.13,92.13,29400.0,41.6448,41.6448,41.6358,41.6358,29400.0
2011-03-03 13:50:00,92.12,92.13,92.1,92.11,12700.0,41.6313,41.6358,41.6222,41.6268,12700.0
2011-03-03 14:00:00,92.1,92.11,92.1,92.11,36100.0,41.6222,41.6268,41.6222,41.6268,36100.0
2011-03-03 14:10:00,92.11,92.12,92.1,92.12,14100.0,41.6268,41.6313,41.6222,41.6313,14100.0
2011-03-03 14:20:00,92.13,92.13,92.11,92.12,14800.0,41.6358,41.6358,41.6268,41.6313,14800.0
2011-03-03 14:30:00,92.11,92.15,92.1,92.14,72300.0,41.6268,41.6448,41.6222,41.6403,72300.0
2011-03-03 14:40:00,92.15,92.15,92.13,92.14,9000.0,41.6448,41.6448,41.6358,41.6403,9000.0
2011-03-03 14:50:00,92.14,92.15,92.12,92.15,14100.0,41.6403,41.6448,41.6313,41.6448,14100.0
2011-03-03 15:00:00,92.14,92.15,92.13,92.14,6700.0,41.6403,41.6448,41.6358,41.6403,6700.0
2011-03-03 15:10:00,92.13,92.13,92.1,92.12,30500.0,41.6358,41.6358,41.6222,41.6313,30500.0
2011-03-03 15:20:00,92.12,92.14,92.1,92.13,66000.0,41.6313,41.6403,41.6222,41.6358,66000.0
2011-03-03 15:30:00,92.14,92.16,92.14,92.16,22700.0,41.6403,41.6493,41.6403,41.6493,22700.0
2011-03-03 15:40:00,92.15,92.19,92.14,92.19,103300.0,41.6448,41.6629,41.6403,41.6629,103300.0
2011-03-03 15:50:00,92.19,92.22,92.19,92.2,167000.0,41.6629,41.6765,41.6629,41.6674,167000.0
2011-03-04 09:30:00,92.19,92.21,92.16,92.17,63700.0,41.6629,41.6719,41.6493,41.6539,63700.0
2011-03-04 09:40:00,92.17,92.19,92.14,92.14,38700.0,41.6539,41.6629,41.6403,41.6403,38700.0
2011-03-04 09:50:00,92.15,92.21,92.1,92.14,128000.0,41.6448,41.6719,41.6222,41.6403,128000.0
2011-03-04 10:00:00,92.13,92.13,92.1,92.1,42400.0,41.6358,41.6358,41.6222,41.6222,42400.0
2011-03-04 10:10:00,92.1,92.1,92.03,92.05,74700.0,41.6222,41.6222,41.5906,41.5996,74700.0
2011-03-04 10:20:00,92.05,92.08,92.04,92.06,14700.0,41.5996,41.6132,41.5951,41.6042,14700.0
2011-03-04 10:30:00,92.06,92.06,92.05,92.06,18500.0,41.6042,41.6042,41.5996,41.6042,18500.0
2011-03-04 10:40:00,92.07,92.11,92.07,92.09,15700.0,41.6087,41.6268,41.6087,41.6177,15700.0
2011-03-04 10:50:00,92.1,92.11,92.09,92.1,10300.0,41.6222,41.6268,41.6177,41.6222,10300.0
2011-03-04 11:00:00,92.1,92.12,92.1,92.11,14800.0,41.6222,41.6313,41.6222,41.6268,14800.0
2011-03-04 11:10:00,92.11,92.11,92.07,92.07,17200.0,41.6268,41.6268,41.6087,41.6087,17200.0
2011-03-04 11:20:00,92.06,92.07,92.05,92.05,10800.0,41.6042,41.6087,41.5996,41.5996,10800.0
2011-03-04 11:30:00,92.05,92.07,92.04,92.07,9600.0,41.5996,41.6087,41.5951,41.6087,9600.0
2011-03-04 11:40:00,92.08,92.1,92.07,92.09,12700.0,41.6132,41.6222,41.6087,41.6177,12700.0
2011-03-04 11:50:00,92.08,92.09,92.05,92.05,11400.0,41.6132,41.6177,41.5996,41.5996,11400.0
2011-03-04 12:00:00,92.05,92.05,91.98,91.99,54800.0,41.5996,41.5996,41.568,41.5725,54800.0
2011-03-04 12:10:00,91.99,91.99,91.94,91.97,29400.0,41.5725,41.5725,41.5499,41.5635,29400.0
2011-03-04 12:20:00,91.96,91.97,91.93,91.95,30300.0,41.559,41.5635,41.5454,41.5544,30300.0
2011-03-04 12:30:00,91.95,91.96,91.94,91.96,10100.0,41.5544,41.559,41.5499,41.559,10100.0
2011-03-04 12:40:00,91.95,91.98,91.95,91.98,16400.0,41.5544,41.568,41.5544,41.568,16400.0
2011-03-04 12:50:00,91.98,91.98,91.96,91.97,7900.0,41.568,41.568,41.559,41.5635,7900.0
2011-03-04 13:00:00,91.98,91.98,91.95,91.97,23000.0,41.568,41.568,41.5544,41.5635,23000.0
2011-03-04 13:10:00,91.96,91.98,91.95,91.96,13200.0,41.559,41.568,41.5544,41.559,13200.0
2011-03-04 13:20:00,91.95,91.97,91.95,91.96,9300.0,41.5544,41.5635,41.5544,41.559,9300.0
2011-03-04 13:30:00,91.97,91.99,91.95,91.99,22200.0,41.5635,41.5725,41.5544,41.5725,22200.0
2011-03-04 13:40:00,91.99,91.99,91.95,91.95,19000.0,41.5725,41.5725,41.5544,41.5544,19000.0
2011-03-04 13:50:00,91.96,91.98,91.95,91.97,15200.0,41.559,41.568,41.5544,41.5635,15200.0
2011-03-04 14:00:00,91.96,91.99,91.96,91.98,18400.0,41.559,41.5725,41.559,41.568,18400.0
2011-03-04 14:10:00,91.98,91.99,91.97,91.97,18200.0,41.568,41.5725,41.5635,41.5635,18200.0
2011-03-04 14:20:00,91.97,92.01,91.97,92.0,18400.0,41.5635,41.5816,41.5635,41.577,18400.0
2011-03-04 14:30:00,92.0,92.02,92.0,92.01,12200.0,41.577,41.5861,41.577,41.5816,12200.0
2011-03-04 14:40:00,92.01,92.05,92.0,92.03,36100.0,41.5816,41.5996,41.577,41.5906,36100.0
2011-03-04 14:50:00,92.02,92.02,91.97,91.99,15900.0,41.5861,41.5861,41.5635,41.5725,15900.0
2011-03-04 15:00:00,91.98,92.01,91.98,92.0,11500.0,41.568,41.5816,41.568,41.577,11500.0
2011-03-04 15:10:00,92.0,92.03,91.99,92.02,17400.0,41.577,41.5906,41.5725,41.5861,17400.0
2011-03-04 15:20:00,92.02,92.02,92.0,92.01,14800.0,41.5861,41.5861,41.577,41.5816,14800.0
2011-03-04 15:30:00,92.01,92.01,91.98,91.99,11400.0,41.5816,41.5816,41.568,41.5725,11400.0
2011-03-04 15:40:00,91.99,91.99,91.96,91.97,27500.0,41.5725,41.5725,41.559,41.5635,27500.0
2011-03-04 15:50:00,91.99,92.03,91.98,92.02,70900.0,41.5725,41.5906,41.568,41.5861,70900.0
2011-03-07 09:30:00,92.13,92.14,92.02,92.07,44900.0,41.6358,41.6403,41.5861,41.6087,44900.0
2011-03-07 09:40:00,92.07,92.08,92.05,92.06,7300.0,41.6087,41.6132,41.5996,41.6042,7300.0
2011-03-07 09:50:00,92.06,92.07,92.04,92.07,16000.0,41.6042,41.6087,41.5951,41.6087,16000.0
2011-03-07 10:00:00,92.07,92.07,92.02,92.05,24500.0,41.6087,41.6087,41.5861,41.5996,24500.0
2011-03-07 10:10:00,92.05,92.05,92.03,92.05,10300.0,41.5996,41.5996,41.5906,41.5996,10300.0
2011-03-07 10:20:00,92.05,92.05,92.03,92.04,10900.0,41.5996,41.5996,41.5906,41.5951,10900.0
2011-03-07 10:30:00,92.04,92.04,91.99,91.99,15300.0,41.5951,41.5951,41.5725,41.5725,15300.0
2011-03-07 10:40:00,91.99,91.99,91.94,91.97,49500.0,41.5725,41.5725,41.5499,41.5635,49500.0
2011-03-07 10:50:00,91.98,92.0,91.95,91.98,58000.0,41.568,41.577,41.5544,41.568,58000.0
2011-03-07 11:00:00,91.97,91.98,91.95,91.97,75700.0,41.5635,41.568,41.5544,41.5635,75700.0
2011-03-07 11:10:00,91.96,91.97,91.95,91.97,29200.0,41.559,41.5635,41.5544,41.5635,29200.0
2011-03-07 11:20:00,91.97,91.98,91.95,91.97,17500.0,41.5635,41.568,41.5544,41.5635,17500.0
2011-03-07 11:30:00,91.96,91.96,91.93,91.94,19400.0,41.559,41.559,41.5454,41.5499,19400.0
2011-03-07 11:40:00,91.94,91.96,91.92,91.92,28900.0,41.5499,41.559,41.5409,41.5409,28900.0
2011-03-07 11:50:00,91.92,91.96,91.92,91.96,9300.0,41.5409,41.559,41.5409,41.559,9300.0
2011-03-07 12:00:00,91.96,91.98,91.96,91.98,13400.0,41.559,41.568,41.559,41.568,13400.0
2011-03-07 12:10:00,91.97,91.98,91.96,91.96,7400.0,41.5635,41.568,41.559,41.559,7400.0
2011-03-07 12:20:00,91.97,91.98,91.96,91.97,14500.0,41.5635,41.568,41.559,41.5635,14500.0
2011-03-07 12:30:00,91.96,91.97,91.95,91.97,22700.0,41.559,41.5635,41.5544,41.5635,22700.0
2011-03-07 12:40:00,91.97,91.98,91.96,91.96,17900.0,41.5635,41.568,41.559,41.559,17900.0
2011-03-07 12:50:00,91.96,91.97,91.92,91.93,55400.0,41.559,41.5635,41.5409,41.5454,55400.0
2011-03-07 13:00:00,91.93,91.95,91.92,91.94,16000.0,41.5454,41.5544,41.5409,41.5499,16000.0
2011-03-07 13:10:00,91.93,91.95,91.93,91.95,4900.0,41.5454,41.5544,41.5454,41.5544,4900.0
2011-03-07 13:20:00,91.94,91.95,91.94,91.95,10000.0,41.5499,41.5544,41.5499,41.5544,10000.0
2011-03-07 13:30:00,91.95,91.96,91.93,91.96,8700.0,41.5544,41.559,41.5454,41.559,8700.0
2011-03-07 13:40:00,91.96,91.97,91.95,91.96,10500.0,41.559,41.5635,41.5544,41.559,10500.0
2011-03-07 13:50:00,91.95,91.98,91.95,91.97,15800.0,41.5544,41.568,41.5544,41.5635,15800.0
2011-03-07 14:00:00,91.96,91.98,91.96,91.97,16000.0,41.559,41.568,41.559,41.5635,16000.0
2011-03-07 14:10:00,91.98,91.98,91.96,91.97,16000.0,41.568,41.568,41.559,41.5635,16000.0
2011-03-07 14:20:00,91.97,91.97,91.96,91.97,9700.0,41.5635,41.5635,41.559,41.5635,9700.0
2011-03-07 14:30:00,91.96,91.97,91.96,91.97,14600.0,41.559,41.5635,41.559,41.5635,14600.0
2011-03-07 14:40:00,91.96,91.97,91.95,91.96,9800.0,41.559,41.5635,41.5544,41.559,9800.0
2011-03-07 14:50:00,91.97,91.97,91.94,91.96,25100.0,41.5635,41.5635,41.5499,41.559,25100.0
2011-03-07 15:00:00,91.96,91.97,91.95,91.97,17700.0,41.559,41.5635,41.5544,41.5635,17700.0
2011-03-07 15:10:00,91.97,92.0,91.97,91.99,18900.0,41.5635,41.577,41.5635,41.5725,18900.0
2011-03-07 15:20:00,91.99,92.0,91.97,91.99,25300.0,41.5725,41.577,41.5635,41.5725,25300.0
2011-03-07 15:30:00,91.98,92.03,91.97,92.02,28100.0,41.568,41.5906,41.5635,41.5861,28100.0
2011-03-07 15:40:00,92.02,92.05,92.01,92.01,33000.0,41.5861,41.5996,41.5816,41.5816,33000.0
2011-03-07 15:50:00,92.01,92.02,91.99,92.02,123600.0,41.5816,41.5861,41.5725,41.5861,123600.0
2011-03-08 09:30:00,92.0,92.04,91.98,91.98,18300.0,41.577,41.5951,41.568,41.568,18300.0
2011-03-08 09:40:00,91.98,91.99,91.94,91.96,17900.0,41.568,41.5725,41.5499,41.559,17900.0
2011-03-08 09:50:00,91.97,91.99,91.96,91.99,49200.0,41.5635,41.5725,41.559,41.5725,49200.0
2011-03-08 10:00:00,91.98,92.01,91.97,91.98,60100.0,41.568,41.5816,41.5635,41.568,60100.0
2011-03-08 10:10:00,91.99,92.02,91.95,92.0,51300.0,41.5725,41.5861,41.5544,41.577,51300.0
2011-03-08 10:20:00,92.0,92.01,91.97,91.98,19500.0,41.577,41.5816,41.5635,41.568,19500.0
2011-03-08 10:30:00,91.97,91.98,91.95,91.98,38400.0,41.5635,41.568,41.5544,41.568,38400.0
2011-03-08 10:40:00,91.98,91.99,91.95,91.98,26500.0,41.568,41.5725,41.5544,41.568,26500.0
2011-03-08 10:50:00,91.98,92.01,91.98,91.99,25800.0,41.568,41.5816,41.568,41.5725,25800.0
2011-03-08 11:00:00,91.98,91.99,91.97,91.98,7100.0,41.568,41.5725,41.5635,41.568,7100.0
2011-03-08 11:10:00,91.98,91.98,91.96,91.98,7900.0,41.568,41.568,41.559,41.568,7900.0
2011-03-08 11:20:00,91.98,92.0,91.98,91.99,14000.0,41.568,41.577,41.568,41.5725,14000.0
2011-03-08 11:30:00,92.0,92.01,92.0,92.01,9500.0,41.577,41.5816,41.577,41.5816,9500.0
2011-03-08 11:40:00,92.01,92.01,91.98,91.99,8400.0,41.5816,41.5816,41.568,41.5725,8400.0
2011-03-08 11:50:00,91.98,92.02,91.98,92.02,11100.0,41.568,41.5861,41.568,41.5861,11100.0
2011-03-08 12:00:00,92.02,92.03,92.01,92.03,14100.0,41.5861,41.5906,41.5816,41.5906,14100.0
2011-03-08 12:10:00,92.03,92.05,92.03,92.05,9800.0,41.5906,41.5996,41.5906,41.5996,9800.0
2011-03-08 12:20:00,92.05,92.05,92.03,92.05,5000.0,41.5996,41.5996,41.5906,41.5996,5000.0
2011-03-08 12:30:00,92.05,92.05,92.03,92.03,10100.0,41.5996,41.5996,41.5906,41.5906,10100.0
2011-03-08 12:40:00,92.03,92.05,92.03,92.04,9600.0,41.5906,41.5996,41.5906,41.5951,9600.0
2011-03-08 12:50:00,92.05,92.06,92.04,92.06,9600.0,41.5996,41.6042,41.5951,41.6042,9600.0
2011-03-08 13:00:00,92.05,92.05,92.04,92.04,5200.0,41.5996,41.5996,41.5951,41.5951,5200.0
2011-03-08 13:10:00,92.05,92.05,92.04,92.05,2700.0,41.5996,41.5996,41.5951,41.5996,2700.0
2011-03-08 13:20:00,92.05,92.05,92.03,92.04,7500.0,41.5996,41.5996,41.5906,41.5951,7500.0
2011-03-08 13:30:00,92.04,92.04,92.01,92.01,17800.0,41.5951,41.5951,41.5816,41.5816,17800.0
2011-03-08 13:40:00,92.02,92.02,91.98,91.99,25600.0,41.5861,41.5861,41.568,41.5725,25600.0
2011-03-08 13:50:00,91.98,92.0,91.98,91.99,10200.0,41.568,41.577,41.568,41.5725,10200.0
2011-03-08 14:00:00,91.99,92.0,91.98,91.99,15100.0,41.5725,41.577,41.568,41.5725,15100.0
2011-03-08 14:10:00,92.0,92.0,91.97,91.97,11700.0,41.577,41.577,41.5635,41.5635,11700.0
2011-03-08 14:20:00,91.96,91.98,91.95,91.98,30700.0,41.559,41.568,41.5544,41.568,30700.0
2011-03-08 14:30:00,91.97,91.99,91.95,91.99,30800.0,41.5635,41.5725,41.5544,41.5725,30800.0
2011-03-08 14:40:00,91.99,92.0,91.99,91.99,22000.0,41.5725,41.577,41.5725,41.5725,22000.0
2011-03-08 14:50:00,91.99,92.0,91.98,91.99,45100.0,41.5725,41.577,41.568,41.5725,45100.0
2011-03-08 15:00:00,91.99,92.01,91.98,91.98,35900.0,41.5725,41.5816,41.568,41.568,35900.0
2011-03-08 15:10:00,91.98,91.99,91.97,91.98,36100.0,41.568,41.5725,41.5635,41.568,36100.0
2011-03-08 15:20:00,91.98,91.99,91.96,91.97,42600.0,41.568,41.5725,41.559,41.5635,42600.0
2011-03-08 15:30:00,91.96,91.98,91.96,91.98,43500.0,41.559,41.568,41.559,41.568,43500.0
2011-03-08 15:40:00,91.98,92.0,91.98,92.0,41300.0,41.568,41.577,41.568,41.577,41300.0
2011-03-08 15:50:00,92.0,92.0,91.91,91.95,97400.0,41.577,41.577,41.5364,41.5544,97400.0
2011-03-09 09:30:00,91.96,92.01,91.9,91.93,56800.0,41.559,41.5816,41.5318,41.5454,56800.0
2011-03-09 09:40:00,91.93,91.96,91.91,91.94,14700.0,41.5454,41.559,41.5364,41.5499,14700.0
2011-03-09 09:50:00,91.94,91.95,91.91,91.92,19600.0,41.5499,41.5544,41.5364,41.5409,19600.0
2011-03-09 10:00:00,91.91,91.92,91.9,91.92,39500.0,41.5364,41.5409,41.5318,41.5409,39500.0
2011-03-09 10:10:00,91.92,91.93,91.91,91.93,13700.0,41.5409,41.5454,41.5364,41.5454,13700.0
2011-03-09 10:20:00,91.93,91.95,91.93,91.95,20000.0,41.5454,41.5544,41.5454,41.5544,20000.0
2011-03-09 10:30:00,91.95,91.96,91.91,91.91,15300.0,41.5544,41.559,41.5364,41.5364,15300.0
2011-03-09 10:40:00,91.92,91.92,91.91,91.91,4900.0,41.5409,41.5409,41.5364,41.5364,4900.0
2011-03-09 10:50:00,91.91,91.92,91.87,91.88,33100.0,41.5364,41.5409,41.5183,41.5228,33100.0
2011-03-09 11:00:00,91.88,91.89,91.86,91.87,20500.0,41.5228,41.5273,41.5138,41.5183,20500.0
2011-03-09 11:10:00,91.87,91.89,91.87,91.89,14200.0,41.5183,41.5273,41.5183,41.5273,14200.0
2011-03-09 11:20:00,91.88,91.91,91.88,91.9,11600.0,41.5228,41.5364,41.5228,41.5318,11600.0
2011-03-09 11:30:00,91.9,91.91,91.87,91.91,8700.0,41.5318,41.5364,41.5183,41.5364,8700.0
2011-03-09 11:40:00,91.9,91.91,91.89,91.9,6800.0,41.5318,41.5364,41.5273,41.5318,6800.0
2011-03-09 11:50:00,91.9,91.95,91.9,91.94,11000.0,41.5318,41.5544,41.5318,41.5499,11000.0
2011-03-09 12:00:00,91.93,91.95,91.92,91.92,17600.0,41.5454,41.5544,41.5409,41.5409,17600.0
2011-03-09 12:10:00,91.92,91.93,91.91,91.92,10300.0,41.5409,41.5454,41.5364,41.5409,10300.0
2011-03-09 12:20:00,91.92,91.93,91.91,91.92,18000.0,41.5409,41.5454,41.5364,41.5409,18000.0
2011-03-09 12:30:00,91.93,91.93,91.91,91.92,10500.0,41.5454,41.5454,41.5364,41.5409,10500.0
2011-03-09 12:40:00,91.92,91.95,91.92,91.94,31100.0,41.5409,41.5544,41.5409,41.5499,31100.0
2011-03-09 12:50:00,91.94,91.94,91.91,91.92,13000.0,41.5499,41.5499,41.5364,41.5409,13000.0
2011-03-09 13:00:00,91.91,91.93,91.9,91.9,10400.0,41.5364,41.5454,41.5318,41.5318,10400.0
2011-03-09 13:10:00,91.9,91.91,91.89,91.9,14000.0,41.5318,41.5364,41.5273,41.5318,14000.0
2011-03-09 13:20:00,91.9,91.9,91.89,91.9,8200.0,41.5318,41.5318,41.5273,41.5318,8200.0
2011-03-09 13:30:00,91.89,91.9,91.88,91.88,6100.0,41.5273,41.5318,41.5228,41.5228,6100.0
2011-03-09 13:40:00,91.88,91.89,91.87,91.89,10100.0,41.5228,41.5273,41.5183,41.5273,10100.0
2011-03-09 13:50:00,91.89,91.91,91.88,91.9,18200.0,41.5273,41.5364,41.5228,41.5318,18200.0
2011-03-09 14:00:00,91.9,91.9,91.88,91.9,12400.0,41.5318,41.5318,41.5228,41.5318,12400.0
2011-03-09 14:10:00,91.9,91.91,91.89,91.91,17900.0,41.5318,41.5364,41.5273,41.5364,17900.0
2011-03-09 14:20:00,91.9,91.91,91.89,91.89,21100.0,41.5318,41.5364,41.5273,41.5273,21100.0
2011-03-09 14:30:00,91.9,91.91,91.88,91.89,18400.0,41.5318,41.5364,41.5228,41.5273,18400.0
2011-03-09 14:40:00,91.9,91.9,91.88,91.89,16600.0,41.5318,41.5318,41.5228,41.5273,16600.0
2011-03-09 14:50:00,91.88,91.89,91.88,91.88,4200.0,41.5228,41.5273,41.5228,41.5228,4200.0
2011-03-09 15:00:00,91.89,91.9,91.88,91.88,23100.0,41.5273,41.5318,41.5228,41.5228,23100.0
2011-03-09 15:10:00,91.87,91.88,91.87,91.88,10200.0,41.5183,41.5228,41.5183,41.5228,10200.0
2011-03-09 15:20:00,91.87,91.91,91.87,91.9,31700.0,41.5183,41.5364,41.5183,41.5318,31700.0
2011-03-09 15:30:00,91.91,91.92,91.9,91.91,7700.0,41.5364,41.5409,41.5318,41.5364,7700.0
2011-03-09 15:40:00,91.9,91.91,91.87,91.88,26300.0,41.5318,41.5364,41.5183,41.5228,26300.0
2011-03-09 15:50:00,91.88,91.89,91.65,91.67,295900.0,41.5228,41.5273,41.4189,41.4279,295900.0
2011-03-10 09:30:00,91.74,91.8,91.5,91.51,93800.0,41.4595,41.4867,41.3511,41.3556,93800.0
2011-03-10 09:40:00,91.5,91.52,91.41,91.43,48000.0,41.3511,41.3601,41.3104,41.3194,48000.0
2011-03-10 09:50:00,91.42,91.46,91.41,91.46,42100.0,41.3149,41.333,41.3104,41.333,42100.0
2011-03-10 10:00:00,91.47,91.53,91.39,91.4,41100.0,41.3375,41.3646,41.3014,41.3059,41100.0
2011-03-10 10:10:00,91.39,91.41,91.35,91.36,39900.0,41.3014,41.3104,41.2833,41.2878,39900.0
2011-03-10 10:20:00,91.36,91.41,91.36,91.4,17100.0,41.2878,41.3104,41.2878,41.3059,17100.0
2011-03-10 10:30:00,91.4,91.41,91.35,91.35,14500.0,41.3059,41.3104,41.2833,41.2833,14500.0
2011-03-10 10:40:00,91.36,91.39,91.35,91.36,22300.0,41.2878,41.3014,41.2833,41.2878,22300.0
2011-03-10 10:50:00,91.35,91.46,91.35,91.4,22200.0,41.2833,41.333,41.2833,41.3059,22200.0
2011-03-10 11:00:00,91.41,91.42,91.39,91.39,18100.0,41.3104,41.3149,41.3014,41.3014,18100.0
2011-03-10 11:10:00,91.39,91.4,91.37,91.4,27600.0,41.3014,41.3059,41.2923,41.3059,27600.0
2011-03-10 11:20:00,91.39,91.39,91.35,91.38,31500.0,41.3014,41.3014,41.2833,41.2968,31500.0
2011-03-10 11:30:00,91.37,91.38,91.31,91.34,22600.0,41.2923,41.2968,41.2652,41.2788,22600.0
2011-03-10 11:40:00,91.34,91.36,91.33,91.36,8300.0,41.2788,41.2878,41.2743,41.2878,8300.0
2011-03-10 11:50:00,91.36,91.47,91.35,91.46,11600.0,41.2878,41.3375,41.2833,41.333,11600.0
2011-03-10 12:00:00,91.46,91.47,91.39,91.41,27800.0,41.333,41.3375,41.3014,41.3104,27800.0
2011-03-10 12:10:00,91.41,91.46,91.4,91.45,6900.0,41.3104,41.333,41.3059,41.3285,6900.0
2011-03-10 12:20:00,91.44,91.45,91.41,91.42,7800.0,41.324,41.3285,41.3104,41.3149,7800.0
2011-03-10 12:30:00,91.41,91.47,91.4,91.44,22000.0,41.3104,41.3375,41.3059,41.324,22000.0
2011-03-10 12:40:00,91.45,91.46,91.43,91.43,12200.0,41.3285,41.333,41.3194,41.3194,12200.0
2011-03-10 12:50:00,91.43,91.5,91.43,91.48,18900.0,41.3194,41.3511,41.3194,41.342,18900.0
2011-03-10 13:00:00,91.48,91.48,91.47,91.48,13000.0,41.342,41.342,41.3375,41.342,13000.0
2011-03-10 13:10:00,91.48,91.48,91.47,91.47,9000.0,41.342,41.342,41.3375,41.3375,9000.0
2011-03-10 13:20:00,91.47,91.48,91.36,91.41,35600.0,41.3375,41.342,41.2878,41.3104,35600.0
2011-03-10 13:30:00,91.4,91.41,91.37,91.37,19200.0,41.3059,41.3104,41.2923,41.2923,19200.0
2011-03-10 13:40:00,91.39,91.41,91.32,91.36,35400.0,41.3014,41.3104,41.2697,41.2878,35400.0
2011-03-10 13:50:00,91.36,91.41,91.34,91.4,18100.0,41.2878,41.3104,41.2788,41.3059,18100.0
2011-03-10 14:00:00,91.4,91.41,91.32,91.39,28200.0,41.3059,41.3104,41.2697,41.3014,28200.0
2011-03-10 14:10:00,91.38,91.39,91.35,91.36,8600.0,41.2968,41.3014,41.2833,41.2878,8600.0
2011-03-10 14:20:00,91.36,91.38,91.35,91.36,10000.0,41.2878,41.2968,41.2833,41.2878,10000.0
2011-03-10 14:30:00,91.36,91.41,91.36,91.41,5300.0,41.2878,41.3104,41.2878,41.3104,5300.0
2011-03-10 14:40:00,91.41,91.41,91.39,91.41,16100.0,41.3104,41.3104,41.3014,41.3104,16100.0
2011-03-10 14:50:00,91.4,91.4,91.34,91.39,7800.0,41.3059,41.3059,41.2788,41.3014,7800.0
2011-03-10 15:00:00,91.38,91.39,91.36,91.38,6900.0,41.2968,41.3014,41.2878,41.2968,6900.0
2011-03-10 15:10:00,91.37,91.4,91.36,91.38,29700.0,41.2923,41.3059,41.2878,41.2968,29700.0
2011-03-10 15:20:00,91.38,91.38,91.33,91.35,35800.0,41.2968,41.2968,41.2743,41.2833,35800.0
2011-03-10 15:30:00,91.35,91.36,91.31,91.32,27400.0,41.2833,41.2878,41.2652,41.2697,27400.0
2011-03-10 15:40:00,91.33,91.34,91.27,91.27,52600.0,41.2743,41.2788,41.2471,41.2471,52600.0
2011-03-10 15:50:00,91.27,91.29,91.17,91.19,109300.0,41.2471,41.2562,41.2019,41.211,109300.0
2011-03-11 09:30:00,91.11,91.23,91.06,91.22,41500.0,41.1748,41.2291,41.1522,41.2245,41500.0
2011-03-11 09:40:00,91.24,91.27,91.22,91.26,20700.0,41.2336,41.2471,41.2245,41.2426,20700.0
2011-03-11 09:50:00,91.26,91.28,91.24,91.27,16400.0,41.2426,41.2517,41.2336,41.2471,16400.0
2011-03-11 10:00:00,91.27,91.28,91.25,91.28,13900.0,41.2471,41.2517,41.2381,41.2517,13900.0
2011-03-11 10:10:00,91.28,91.29,91.27,91.28,12800.0,41.2517,41.2562,41.2471,41.2517,12800.0
2011-03-11 10:20:00,91.27,91.33,91.27,91.3,28400.0,41.2471,41.2743,41.2471,41.2607,28400.0
2011-03-11 10:30:00,91.29,91.31,91.26,91.27,11500.0,41.2562,41.2652,41.2426,41.2471,11500.0
2011-03-11 10:40:00,91.27,91.28,91.27,91.27,8900.0,41.2471,41.2517,41.2471,41.2471,8900.0
2011-03-11 10:50:00,91.26,91.27,91.19,91.19,23500.0,41.2426,41.2471,41.211,41.211,23500.0
2011-03-11 11:00:00,91.2,91.2,91.17,91.17,22900.0,41.2155,41.2155,41.2019,41.2019,22900.0
2011-03-11 11:10:00,91.17,91.18,91.15,91.15,21400.0,41.2019,41.2065,41.1929,41.1929,21400.0
2011-03-11 11:20:00,91.15,91.16,91.14,91.16,8600.0,41.1929,41.1974,41.1884,41.1974,8600.0
2011-03-11 11:30:00,91.15,91.21,91.14,91.2,26400.0,41.1929,41.22,41.1884,41.2155,26400.0
2011-03-11 11:40:00,91.21,91.29,91.21,91.28,14700.0,41.22,41.2562,41.22,41.2517,14700.0
2011-03-11 11:50:00,91.27,91.29,91.25,91.29,17000.0,41.2471,41.2562,41.2381,41.2562,17000.0
2011-03-11 12:00:00,91.27,91.29,91.25,91.28,41800.0,41.2471,41.2562,41.2381,41.2517,41800.0
2011-03-11 12:10:00,91.27,91.29,91.26,91.29,31900.0,41.2471,41.2562,41.2426,41.2562,31900.0
2011-03-11 12:20:00,91.28,91.32,91.27,91.31,67100.0,41.2517,41.2697,41.2471,41.2652,67100.0
2011-03-11 12:30:00,91.31,91.32,91.29,91.31,22100.0,41.2652,41.2697,41.2562,41.2652,22100.0
2011-03-11 12:40:00,91.32,91.33,91.3,91.32,30900.0,41.2697,41.2743,41.2607,41.2697,30900.0
2011-03-11 12:50:00,91.31,91.32,91.29,91.29,12000.0,41.2652,41.2697,41.2562,41.2562,12000.0
2011-03-11 13:00:00,91.31,91.34,91.3,91.33,11600.0,41.2652,41.2788,41.2607,41.2743,11600.0
2011-03-11 13:10:00,91.34,91.34,91.3,91.3,14300.0,41.2788,41.2788,41.2607,41.2607,14300.0
2011-03-11 13:20:00,91.3,91.31,91.28,91.29,94700.0,41.2607,41.2652,41.2517,41.2562,94700.0
2011-03-11 13:30:00,91.29,91.29,91.28,91.28,11500.0,41.2562,41.2562,41.2517,41.2517,11500.0
2011-03-11 13:40:00,91.28,91.29,91.27,91.27,21200.0,41.2517,41.2562,41.2471,41.2471,21200.0
2011-03-11 13:50:00,91.27,91.28,91.27,91.28,16400.0,41.2471,41.2517,41.2471,41.2517,16400.0
2011-03-11 14:00:00,91.27,91.28,91.26,91.26,12800.0,41.2471,41.2517,41.2426,41.2426,12800.0
2011-03-11 14:10:00,91.27,91.29,91.25,91.25,44800.0,41.2471,41.2562,41.2381,41.2381,44800.0
2011-03-11 14:20:00,91.25,91.28,91.25,91.26,18400.0,41.2381,41.2517,41.2381,41.2426,18400.0
2011-03-11 14:30:00,91.26,91.29,91.25,91.28,9900.0,41.2426,41.2562,41.2381,41.2517,9900.0
2011-03-11 14:40:00,91.29,91.32,91.29,91.31,8300.0,41.2562,41.2697,41.2562,41.2652,8300.0
2011-03-11 14:50:00,91.32,91.32,91.3,91.31,16700.0,41.2697,41.2697,41.2607,41.2652,16700.0
2011-03-11 15:00:00,91.3,91.34,91.3,91.32,21000.0,41.2607,41.2788,41.2607,41.2697,21000.0
2011-03-11 15:10:00,91.32,91.35,91.27,91.27,21500.0,41.2697,41.2833,41.2471,41.2471,21500.0
2011-03-11 15:20:00,91.27,91.32,91.26,91.31,22600.0,41.2471,41.2697,41.2426,41.2652,22600.0
2011-03-11 15:30:00,91.31,91.32,91.21,91.22,54200.0,41.2652,41.2697,41.22,41.2245,54200.0
2011-03-11 15:40:00,91.22,91.23,91.18,91.22,37300.0,41.2245,41.2291,41.2065,41.2245,37300.0
2011-03-11 15:50:00,91.22,91.24,91.18,91.22,45600.0,41.2245,41.2336,41.2065,41.2245,45600.0
2011-03-14 09:30:00,91.09,91.13,91.03,91.1,20300.0,41.1658,41.1839,41.1387,41.1703,20300.0
2011-03-14 09:40:00,91.07,91.1,91.06,91.07,16200.0,41.1568,41.1703,41.1522,41.1568,16200.0
2011-03-14 09:50:00,91.07,91.08,91.06,91.08,3500.0,41.1568,41.1613,41.1522,41.1613,3500.0
2011-03-14 10:00:00,91.09,91.15,91.07,91.14,20500.0,41.1658,41.1929,41.1568,41.1884,20500.0
2011-03-14 10:10:00,91.13,91.23,91.13,91.22,28100.0,41.1839,41.2291,41.1839,41.2245,28100.0
2011-03-14 10:20:00,91.22,91.26,91.21,91.23,25000.0,41.2245,41.2426,41.22,41.2291,25000.0
2011-03-14 10:30:00,91.23,91.24,91.15,91.16,42400.0,41.2291,41.2336,41.1929,41.1974,42400.0
2011-03-14 10:40:00,91.16,91.18,91.15,91.17,21600.0,41.1974,41.2065,41.1929,41.2019,21600.0
2011-03-14 10:50:00,91.18,91.19,91.13,91.13,21700.0,41.2065,41.211,41.1839,41.1839,21700.0
2011-03-14 11:00:00,91.13,91.17,91.12,91.16,12800.0,41.1839,41.2019,41.1793,41.1974,12800.0
2011-03-14 11:10:00,91.16,91.16,91.04,91.09,37900.0,41.1974,41.1974,41.1432,41.1658,37900.0
2011-03-14 11:20:00,91.09,91.12,91.05,91.08,30600.0,41.1658,41.1793,41.1477,41.1613,30600.0
2011-03-14 11:30:00,91.07,91.07,91.03,91.06,18600.0,41.1568,41.1568,41.1387,41.1522,18600.0
2011-03-14 11:40:00,91.06,91.12,90.99,91.0,42500.0,41.1522,41.1793,41.1206,41.1251,42500.0
2011-03-14 11:50:00,91.0,91.05,90.98,90.99,33100.0,41.1251,41.1477,41.1161,41.1206,33100.0
2011-03-14 12:00:00,90.99,90.99,90.98,90.99,17600.0,41.1206,41.1206,41.1161,41.1206,17600.0
2011-03-14 12:10:00,90.99,90.99,90.94,90.96,44900.0,41.1206,41.1206,41.098,41.107,44900.0
2011-03-14 12:20:00,90.96,90.97,90.94,90.97,43100.0,41.107,41.1116,41.098,41.1116,43100.0
2011-03-14 12:30:00,90.97,90.99,90.94,90.95,40400.0,41.1116,41.1206,41.098,41.1025,40400.0
2011-03-14 12:40:00,90.96,90.96,90.93,90.95,20800.0,41.107,41.107,41.0935,41.1025,20800.0
2011-03-14 12:50:00,90.96,90.96,90.88,90.89,179300.0,41.107,41.107,41.0709,41.0754,179300.0
2011-03-14 13:00:00,90.89,90.9,90.85,90.87,147100.0,41.0754,41.0799,41.0573,41.0664,147100.0
2011-03-14 13:10:00,90.86,90.87,90.83,90.86,97700.0,41.0618,41.0664,41.0483,41.0618,97700.0
2011-03-14 13:20:00,90.85,90.87,90.82,90.83,14400.0,41.0573,41.0664,41.0438,41.0483,14400.0
2011-03-14 13:30:00,90.83,90.83,90.81,90.81,155800.0,41.0483,41.0483,41.0393,41.0393,155800.0
2011-03-14 13:40:00,90.81,90.83,90.77,90.77,152400.0,41.0393,41.0483,41.0212,41.0212,152400.0
2011-03-14 13:50:00,90.77,90.79,90.76,90.79,44700.0,41.0212,41.0302,41.0167,41.0302,44700.0
2011-03-14 14:00:00,90.78,90.85,90.78,90.85,56700.0,41.0257,41.0573,41.0257,41.0573,56700.0
2011-03-14 14:10:00,90.84,90.91,90.83,90.84,18600.0,41.0528,41.0844,41.0483,41.0528,18600.0
2011-03-14 14:20:00,90.85,90.88,90.84,90.86,12600.0,41.0573,41.0709,41.0528,41.0618,12600.0
2011-03-14 14:30:00,90.87,90.87,90.85,90.86,15800.0,41.0664,41.0664,41.0573,41.0618,15800.0
2011-03-14 14:40:00,90.86,90.87,90.86,90.87,8400.0,41.0618,41.0664,41.0618,41.0664,8400.0
2011-03-14 14:50:00,90.86,90.88,90.86,90.88,6600.0,41.0618,41.0709,41.0618,41.0709,6600.0
2011-03-14 15:00:00,90.88,90.88,90.86,90.87,6200.0,41.0709,41.0709,41.0618,41.0664,6200.0
2011-03-14 15:10:00,90.87,90.98,90.86,90.87,29500.0,41.0664,41.1161,41.0618,41.0664,29500.0
2011-03-14 15:20:00,90.86,90.92,90.86,90.91,21700.0,41.0618,41.089,41.0618,41.0844,21700.0
2011-03-14 15:30:00,90.91,90.91,90.81,90.81,24700.0,41.0844,41.0844,41.0393,41.0393,24700.0
2011-03-14 15:40:00,90.8,90.86,90.8,90.82,42000.0,41.0347,41.0618,41.0347,41.0438,42000.0
2011-03-14 15:50:00,90.82,90.87,90.8,90.82,31200.0,41.0438,41.0664,41.0347,41.0438,31200.0
2011-03-15 09:30:00,89.9,89.99,89.5,89.5,212900.0,40.628,40.6687,40.4472,40.4472,212900.0
2011-03-15 09:40:00,89.51,89.85,89.51,89.81,50600.0,40.4517,40.6054,40.4517,40.5873,50600.0
2011-03-15 09:50:00,89.81,89.92,89.8,89.91,100500.0,40.5873,40.637,40.5828,40.6325,100500.0
2011-03-15 10:00:00,89.92,89.97,89.92,89.93,79600.0,40.637,40.6596,40.637,40.6416,79600.0
2011-03-15 10:10:00,89.93,90.04,89.92,90.01,78700.0,40.6416,40.6913,40.637,40.6777,78700.0
2011-03-15 10:20:00,90.0,90.11,89.99,90.11,45200.0,40.6732,40.7229,40.6687,40.7229,45200.0
2011-03-15 10:30:00,90.12,90.13,90.07,90.08,46300.0,40.7274,40.7319,40.7048,40.7093,46300.0
2011-03-15 10:40:00,90.07,90.1,90.05,90.08,48700.0,40.7048,40.7184,40.6958,40.7093,48700.0
2011-03-15 10:50:00,90.08,90.16,90.08,90.14,21700.0,40.7093,40.7455,40.7093,40.7365,21700.0
2011-03-15 11:00:00,90.15,90.16,90.08,90.08,14100.0,40.741,40.7455,40.7093,40.7093,14100.0
2011-03-15 11:10:00,90.09,90.09,90.03,90.08,27800.0,40.7139,40.7139,40.6867,40.7093,27800.0
2011-03-15 11:20:00,90.09,90.19,90.02,90.16,68400.0,40.7139,40.7591,40.6822,40.7455,68400.0
2011-03-15 11:30:00,90.18,90.21,90.16,90.17,18600.0,40.7545,40.7681,40.7455,40.75,18600.0
2011-03-15 11:40:00,90.18,90.25,90.16,90.25,29700.0,40.7545,40.7862,40.7455,40.7862,29700.0
2011-03-15 11:50:00,90.22,90.28,90.22,90.28,23600.0,40.7726,40.7997,40.7726,40.7997,23600.0
2011-03-15 12:00:00,90.26,90.4,90.26,90.36,28900.0,40.7907,40.854,40.7907,40.8359,28900.0
2011-03-15 12:10:00,90.37,90.4,90.36,90.4,26400.0,40.8404,40.854,40.8359,40.854,26400.0
2011-03-15 12:20:00,90.4,90.44,90.39,90.39,16700.0,40.854,40.872,40.8494,40.8494,16700.0
2011-03-15 12:30:00,90.39,90.43,90.36,90.41,16600.0,40.8494,40.8675,40.8359,40.8585,16600.0
2011-03-15 12:40:00,90.42,90.43,90.32,90.32,22900.0,40.863,40.8675,40.8178,40.8178,22900.0
2011-03-15 12:50:00,90.34,90.47,90.31,90.45,10400.0,40.8268,40.8856,40.8133,40.8766,10400.0
2011-03-15 13:00:00,90.44,90.48,90.42,90.43,15600.0,40.872,40.8901,40.863,40.8675,15600.0
2011-03-15 13:10:00,90.43,90.47,90.41,90.42,7200.0,40.8675,40.8856,40.8585,40.863,7200.0
2011-03-15 13:20:00,90.44,90.45,90.4,90.41,7200.0,40.872,40.8766,40.854,40.8585,7200.0
2011-03-15 13:30:00,90.43,90.47,90.4,90.47,7000.0,40.8675,40.8856,40.854,40.8856,7000.0
2011-03-15 13:40:00,90.47,90.49,90.36,90.41,14700.0,40.8856,40.8946,40.8359,40.8585,14700.0
2011-03-15 13:50:00,90.41,90.41,90.36,90.38,15100.0,40.8585,40.8585,40.8359,40.8449,15100.0
2011-03-15 14:00:00,90.38,90.38,90.28,90.28,22400.0,40.8449,40.8449,40.7997,40.7997,22400.0
2011-03-15 14:10:00,90.29,90.35,90.28,90.3,17300.0,40.8043,40.8314,40.7997,40.8088,17300.0
2011-03-15 14:20:00,90.32,90.36,90.3,90.35,11500.0,40.8178,40.8359,40.8088,40.8314,11500.0
2011-03-15 14:30:00,90.34,90.35,90.28,90.31,38000.0,40.8268,40.8314,40.7997,40.8133,38000.0
2011-03-15 14:40:00,90.31,90.36,90.31,90.35,17200.0,40.8133,40.8359,40.8133,40.8314,17200.0
2011-03-15 14:50:00,90.35,90.35,90.33,90.34,21600.0,40.8314,40.8314,40.8223,40.8268,21600.0
2011-03-15 15:00:00,90.33,90.34,90.3,90.31,43600.0,40.8223,40.8268,40.8088,40.8133,43600.0
2011-03-15 15:10:00,90.31,90.35,90.3,90.35,33000.0,40.8133,40.8314,40.8088,40.8314,33000.0
2011-03-15 15:20:00,90.35,90.41,90.35,90.41,39900.0,40.8314,40.8585,40.8314,40.8585,39900.0
2011-03-15 15:30:00,90.41,90.42,90.4,90.4,25500.0,40.8585,40.863,40.854,40.854,25500.0
2011-03-15 15:40:00,90.4,90.42,90.38,90.38,122900.0,40.854,40.863,40.8449,40.8449,122900.0
2011-03-15 15:50:00,90.38,90.41,90.34,90.34,59700.0,40.8449,40.8585,40.8268,40.8268,59700.0
2011-03-16 09:30:00,90.36,90.5,90.36,90.45,26100.0,40.8359,40.8992,40.8359,40.8766,26100.0
2011-03-16 09:40:00,90.45,90.5,90.43,90.47,28100.0,40.8766,40.8992,40.8675,40.8856,28100.0
2011-03-16 09:50:00,90.47,90.62,90.47,90.53,125800.0,40.8856,40.9534,40.8856,40.9127,125800.0
2011-03-16 10:00:00,90.54,90.55,90.49,90.49,28300.0,40.9172,40.9218,40.8946,40.8946,28300.0
2011-03-16 10:10:00,90.49,90.53,90.49,90.5,23900.0,40.8946,40.9127,40.8946,40.8992,23900.0
2011-03-16 10:20:00,90.5,90.51,90.5,90.5,19400.0,40.8992,40.9037,40.8992,40.8992,19400.0
2011-03-16 10:30:00,90.5,90.54,90.5,90.52,29000.0,40.8992,40.9172,40.8992,40.9082,29000.0
2011-03-16 10:40:00,90.52,90.53,90.5,90.5,19900.0,40.9082,40.9127,40.8992,40.8992,19900.0
2011-03-16 10:50:00,90.5,90.51,90.48,90.5,34300.0,40.8992,40.9037,40.8901,40.8992,34300.0
2011-03-16 11:00:00,90.5,90.5,90.29,90.41,105800.0,40.8992,40.8992,40.8043,40.8585,105800.0
2011-03-16 11:10:00,90.4,90.42,90.28,90.41,44300.0,40.854,40.863,40.7997,40.8585,44300.0
2011-03-16 11:20:00,90.41,90.43,90.32,90.43,52900.0,40.8585,40.8675,40.8178,40.8675,52900.0
2011-03-16 11:30:00,90.45,90.48,90.36,90.41,26100.0,40.8766,40.8901,40.8359,40.8585,26100.0
2011-03-16 11:40:00,90.41,90.41,90.33,90.36,28100.0,40.8585,40.8585,40.8223,40.8359,28100.0
2011-03-16 11:50:00,90.37,90.38,90.33,90.34,29700.0,40.8404,40.8449,40.8223,40.8268,29700.0
2011-03-16 12:00:00,90.33,90.33,90.22,90.24,25700.0,40.8223,40.8223,40.7726,40.7817,25700.0
2011-03-16 12:10:00,90.25,90.36,90.17,90.17,44200.0,40.7862,40.8359,40.75,40.75,44200.0
2011-03-16 12:20:00,90.15,90.27,90.13,90.21,25100.0,40.741,40.7952,40.7319,40.7681,25100.0
2011-03-16 12:30:00,90.2,90.24,90.18,90.21,16800.0,40.7636,40.7817,40.7545,40.7681,16800.0
2011-03-16 12:40:00,90.22,90.23,90.18,90.22,16500.0,40.7726,40.7771,40.7545,40.7726,16500.0
2011-03-16 12:50:00,90.21,90.3,90.21,90.3,25100.0,40.7681,40.8088,40.7681,40.8088,25100.0
2011-03-16 13:00:00,90.29,90.31,90.27,90.28,17700.0,40.8043,40.8133,40.7952,40.7997,17700.0
2011-03-16 13:10:00,90.28,90.28,90.22,90.22,17900.0,40.7997,40.7997,40.7726,40.7726,17900.0
2011-03-16 13:20:00,90.23,90.23,90.14,90.16,75600.0,40.7771,40.7771,40.7365,40.7455,75600.0
2011-03-16 13:30:00,90.16,90.17,90.1,90.1,18300.0,40.7455,40.75,40.7184,40.7184,18300.0
2011-03-16 13:40:00,90.11,90.13,90.08,90.11,84500.0,40.7229,40.7319,40.7093,40.7229,84500.0
2011-03-16 13:50:00,90.1,90.14,90.1,90.11,73900.0,40.7184,40.7365,40.7184,40.7229,73900.0
2011-03-16 14:00:00,90.11,90.11,90.02,90.02,38300.0,40.7229,40.7229,40.6822,40.6822,38300.0
2011-03-16 14:10:00,90.02,90.03,89.93,89.94,31800.0,40.6822,40.6867,40.6416,40.6461,31800.0
2011-03-16 14:20:00,89.92,90.07,89.9,89.98,85600.0,40.637,40.7048,40.628,40.6642,85600.0
2011-03-16 14:30:00,89.97,90.01,89.96,90.0,40100.0,40.6596,40.6777,40.6551,40.6732,40100.0
2011-03-16 14:40:00,90.0,90.11,90.0,90.05,66800.0,40.6732,40.7229,40.6732,40.6958,66800.0
2011-03-16 14:50:00,90.05,90.09,90.04,90.07,81800.0,40.6958,40.7139,40.6913,40.7048,81800.0
2011-03-16 15:00:00,90.07,90.08,90.0,90.01,44600.0,40.7048,40.7093,40.6732,40.6777,44600.0
2011-03-16 15:10:00,90.01,90.02,89.97,89.98,104500.0,40.6777,40.6822,40.6596,40.6642,104500.0
2011-03-16 15:20:00,89.98,89.99,89.9,89.93,33000.0,40.6642,40.6687,40.628,40.6416,33000.0
2011-03-16 15:30:00,89.94,89.97,89.78,89.81,289600.0,40.6461,40.6596,40.5738,40.5873,289600.0
2011-03-16 15:40:00,89.81,89.89,89.76,89.8,69300.0,40.5873,40.6235,40.5647,40.5828,69300.0
2011-03-16 15:50:00,89.8,89.81,89.72,89.72,161800.0,40.5828,40.5873,40.5467,40.5467,161800.0
2011-03-17 09:30:00,90.22,90.42,90.22,90.36,63600.0,40.7726,40.863,40.7726,40.8359,63600.0
2011-03-17 09:40:00,90.36,90.42,90.34,90.36,82600.0,40.8359,40.863,40.8268,40.8359,82600.0
2011-03-17 09:50:00,90.36,90.37,90.35,90.35,47400.0,40.8359,40.8404,40.8314,40.8314,47400.0
2011-03-17 10:00:00,90.36,90.38,90.35,90.38,52700.0,40.8359,40.8449,40.8314,40.8449,52700.0
2011-03-17 10:10:00,90.38,90.6,90.37,90.6,77700.0,40.8449,40.9443,40.8404,40.9443,77700.0
2011-03-17 10:20:00,90.59,90.63,90.54,90.61,53900.0,40.9398,40.9579,40.9172,40.9489,53900.0
2011-03-17 10:30:00,90.61,90.61,90.57,90.58,33500.0,40.9489,40.9489,40.9308,40.9353,33500.0
2011-03-17 10:40:00,90.58,90.6,90.57,90.59,20900.0,40.9353,40.9443,40.9308,40.9398,20900.0
2011-03-17 10:50:00,90.6,90.6,90.59,90.6,32500.0,40.9443,40.9443,40.9398,40.9443,32500.0
2011-03-17 11:00:00,90.6,90.71,90.59,90.71,17700.0,40.9443,40.9941,40.9398,40.9941,17700.0
2011-03-17 11:10:00,90.7,90.74,90.67,90.72,36000.0,40.9895,41.0076,40.976,40.9986,36000.0
2011-03-17 11:20:00,90.73,90.76,90.67,90.72,7300.0,41.0031,41.0167,40.976,40.9986,7300.0
2011-03-17 11:30:00,90.71,90.75,90.7,90.72,23000.0,40.9941,41.0121,40.9895,40.9986,23000.0
2011-03-17 11:40:00,90.72,90.72,90.64,90.67,12900.0,40.9986,40.9986,40.9624,40.976,12900.0
2011-03-17 11:50:00,90.66,90.7,90.61,90.67,17300.0,40.9715,40.9895,40.9489,40.976,17300.0
2011-03-17 12:00:00,90.7,90.74,90.67,90.74,13800.0,40.9895,41.0076,40.976,41.0076,13800.0
2011-03-17 12:10:00,90.74,90.74,90.71,90.73,8900.0,41.0076,41.0076,40.9941,41.0031,8900.0
2011-03-17 12:20:00,90.73,90.75,90.65,90.65,16000.0,41.0031,41.0121,40.9669,40.9669,16000.0
2011-03-17 12:30:00,90.65,90.71,90.64,90.66,15700.0,40.9669,40.9941,40.9624,40.9715,15700.0
2011-03-17 12:40:00,90.65,90.66,90.63,90.64,17000.0,40.9669,40.9715,40.9579,40.9624,17000.0
2011-03-17 12:50:00,90.64,90.65,90.62,90.65,14500.0,40.9624,40.9669,40.9534,40.9669,14500.0
2011-03-17 13:00:00,90.63,90.66,90.63,90.65,34800.0,40.9579,40.9715,40.9579,40.9669,34800.0
2011-03-17 13:10:00,90.65,90.67,90.63,90.65,38600.0,40.9669,40.976,40.9579,40.9669,38600.0
2011-03-17 13:20:00,90.65,90.66,90.61,90.64,11400.0,40.9669,40.9715,40.9489,40.9624,11400.0
2011-03-17 13:30:00,90.62,90.64,90.6,90.63,9200.0,40.9534,40.9624,40.9443,40.9579,9200.0
2011-03-17 13:40:00,90.64,90.66,90.64,90.65,8400.0,40.9624,40.9715,40.9624,40.9669,8400.0
2011-03-17 13:50:00,90.62,90.65,90.49,90.56,98300.0,40.9534,40.9669,40.8946,40.9263,98300.0
2011-03-17 14:00:00,90.56,90.59,90.55,90.58,28600.0,40.9263,40.9398,40.9218,40.9353,28600.0
2011-03-17 14:10:00,90.58,90.59,90.54,90.55,18500.0,40.9353,40.9398,40.9172,40.9218,18500.0
2011-03-17 14:20:00,90.55,90.57,90.53,90.53,16700.0,40.9218,40.9308,40.9127,40.9127,16700.0
2011-03-17 14:30:00,90.53,90.56,90.52,90.55,22100.0,40.9127,40.9263,40.9082,40.9218,22100.0
2011-03-17 14:40:00,90.55,90.59,90.55,90.56,34400.0,40.9218,40.9398,40.9218,40.9263,34400.0
2011-03-17 14:50:00,90.57,90.65,90.57,90.59,28400.0,40.9308,40.9669,40.9308,40.9398,28400.0
2011-03-17 15:00:00,90.58,90.59,90.56,90.58,25100.0,40.9353,40.9398,40.9263,40.9353,25100.0
2011-03-17 15:10:00,90.59,90.65,90.59,90.59,26100.0,40.9398,40.9669,40.9398,40.9398,26100.0
2011-03-17 15:20:00,90.59,90.68,90.57,90.6,384200.0,40.9398,40.9805,40.9308,40.9443,384200.0
2011-03-17 15:30:00,90.59,90.61,90.58,90.6,20600.0,40.9398,40.9489,40.9353,40.9443,20600.0
2011-03-17 15:40:00,90.6,90.64,90.57,90.63,81300.0,40.9443,40.9624,40.9308,40.9579,81300.0
2011-03-17 15:50:00,90.63,90.73,90.62,90.71,31700.0,40.9579,41.0031,40.9534,40.9941,31700.0
2011-03-18 09:30:00,91.14,91.24,91.02,91.11,54800.0,41.1884,41.2336,41.1342,41.1748,54800.0
2011-03-18 09:40:00,91.08,91.19,91.05,91.18,15900.0,41.1613,41.211,41.1477,41.2065,15900.0
2011-03-18 09:50:00,91.16,91.18,91.14,91.16,17500.0,41.1974,41.2065,41.1884,41.1974,17500.0
2011-03-18 10:00:00,91.16,91.16,91.07,91.09,19600.0,41.1974,41.1974,41.1568,41.1658,19600.0
2011-03-18 10:10:00,91.09,91.1,91.07,91.1,10200.0,41.1658,41.1703,41.1568,41.1703,10200.0
2011-03-18 10:20:00,91.1,91.12,91.08,91.11,17800.0,41.1703,41.1793,41.1613,41.1748,17800.0
2011-03-18 10:30:00,91.11,91.13,91.04,91.06,37200.0,41.1748,41.1839,41.1432,41.1522,37200.0
2011-03-18 10:40:00,91.08,91.12,91.06,91.09,18700.0,41.1613,41.1793,41.1522,41.1658,18700.0
2011-03-18 10:50:00,91.11,91.15,91.08,91.11,13500.0,41.1748,41.1929,41.1613,41.1748,13500.0
2011-03-18 11:00:00,91.11,91.13,91.08,91.13,44900.0,41.1748,41.1839,41.1613,41.1839,44900.0
2011-03-18 11:10:00,91.13,91.16,91.11,91.14,5700.0,41.1839,41.1974,41.1748,41.1884,5700.0
2011-03-18 11:20:00,91.13,91.15,91.11,91.12,6600.0,41.1839,41.1929,41.1748,41.1793,6600.0
2011-03-18 11:30:00,91.12,91.14,91.1,91.14,12000.0,41.1793,41.1884,41.1703,41.1884,12000.0
2011-03-18 11:40:00,91.14,91.15,91.1,91.1,19000.0,41.1884,41.1929,41.1703,41.1703,19000.0
2011-03-18 11:50:00,91.1,91.1,91.05,91.1,23100.0,41.1703,41.1703,41.1477,41.1703,23100.0
2011-03-18 12:00:00,91.1,91.12,91.1,91.11,11300.0,41.1703,41.1793,41.1703,41.1748,11300.0
2011-03-18 12:10:00,91.11,91.16,91.11,91.15,11800.0,41.1748,41.1974,41.1748,41.1929,11800.0
2011-03-18 12:20:00,91.16,91.19,91.15,91.19,12700.0,41.1974,41.211,41.1929,41.211,12700.0
2011-03-18 12:30:00,91.2,91.2,91.16,91.19,21200.0,41.2155,41.2155,41.1974,41.211,21200.0
2011-03-18 12:40:00,91.17,91.2,91.15,91.19,56400.0,41.2019,41.2155,41.1929,41.211,56400.0
2011-03-18 12:50:00,91.19,91.19,91.16,91.17,31600.0,41.211,41.211,41.1974,41.2019,31600.0
2011-03-18 13:00:00,91.18,91.2,91.14,91.2,58500.0,41.2065,41.2155,41.1884,41.2155,58500.0
2011-03-18 13:10:00,91.2,91.2,91.19,91.2,19400.0,41.2155,41.2155,41.211,41.2155,19400.0
2011-03-18 13:20:00,91.2,91.2,91.18,91.2,16600.0,41.2155,41.2155,41.2065,41.2155,16600.0
2011-03-18 13:30:00,91.21,91.21,91.18,91.21,6300.0,41.22,41.22,41.2065,41.22,6300.0
2011-03-18 13:40:00,91.2,91.27,91.18,91.26,30800.0,41.2155,41.2471,41.2065,41.2426,30800.0
2011-03-18 13:50:00,91.26,91.31,91.26,91.3,26600.0,41.2426,41.2652,41.2426,41.2607,26600.0
2011-03-18 14:00:00,91.3,91.35,91.3,91.32,28800.0,41.2607,41.2833,41.2607,41.2697,28800.0
2011-03-18 14:10:00,91.33,91.33,91.26,91.26,38800.0,41.2743,41.2743,41.2426,41.2426,38800.0
2011-03-18 14:20:00,91.27,91.31,91.27,91.3,55000.0,41.2471,41.2652,41.2471,41.2607,55000.0
2011-03-18 14:30:00,91.3,91.32,91.3,91.32,24900.0,41.2607,41.2697,41.2607,41.2697,24900.0
2011-03-18 14:40:00,91.33,91.42,91.33,91.41,55500.0,41.2743,41.3149,41.2743,41.3104,55500.0
2011-03-18 14:50:00,91.41,91.45,91.33,91.37,42900.0,41.3104,41.3285,41.2743,41.2923,42900.0
2011-03-18 15:00:00,91.39,91.4,91.37,91.39,27700.0,41.3014,41.3059,41.2923,41.3014,27700.0
2011-03-18 15:10:00,91.39,91.44,91.34,91.44,40100.0,41.3014,41.324,41.2788,41.324,40100.0
2011-03-18 15:20:00,91.44,91.46,91.36,91.41,36600.0,41.324,41.333,41.2878,41.3104,36600.0
2011-03-18 15:30:00,91.41,91.45,91.38,91.42,20700.0,41.3104,41.3285,41.2968,41.3149,20700.0
2011-03-18 15:40:00,91.41,91.47,91.3,91.35,60600.0,41.3104,41.3375,41.2607,41.2833,60600.0
2011-03-18 15:50:00,91.35,91.42,91.17,91.22,119000.0,41.2833,41.3149,41.2019,41.2245,119000.0
2011-03-21 09:30:00,91.49,91.58,91.41,91.5,45800.0,41.3466,41.3872,41.3104,41.3511,45800.0
2011-03-21 09:40:00,91.49,91.61,91.49,91.61,34500.0,41.3466,41.4008,41.3466,41.4008,34500.0
2011-03-21 09:50:00,91.61,91.62,91.6,91.61,17200.0,41.4008,41.4053,41.3963,41.4008,17200.0
2011-03-21 10:00:00,91.6,91.67,91.6,91.66,11800.0,41.3963,41.4279,41.3963,41.4234,11800.0
2011-03-21 10:10:00,91.67,91.7,91.65,91.69,19900.0,41.4279,41.4415,41.4189,41.4369,19900.0
2011-03-21 10:20:00,91.67,91.68,91.61,91.64,13900.0,41.4279,41.4324,41.4008,41.4143,13900.0
2011-03-21 10:30:00,91.66,91.68,91.61,91.67,6600.0,41.4234,41.4324,41.4008,41.4279,6600.0
2011-03-21 10:40:00,91.68,91.69,91.65,91.69,17700.0,41.4324,41.4369,41.4189,41.4369,17700.0
2011-03-21 10:50:00,91.69,91.71,91.67,91.7,27100.0,41.4369,41.446,41.4279,41.4415,27100.0
2011-03-21 11:00:00,91.68,91.68,91.61,91.68,17800.0,41.4324,41.4324,41.4008,41.4324,17800.0
2011-03-21 11:10:00,91.68,91.69,91.67,91.69,4000.0,41.4324,41.4369,41.4279,41.4369,4000.0
2011-03-21 11:20:00,91.68,91.72,91.67,91.72,9600.0,41.4324,41.4505,41.4279,41.4505,9600.0
2011-03-21 11:30:00,91.7,91.73,91.7,91.73,28000.0,41.4415,41.455,41.4415,41.455,28000.0
2011-03-21 11:40:00,91.73,91.75,91.71,91.74,7800.0,41.455,41.4641,41.446,41.4595,7800.0
2011-03-21 11:50:00,91.74,91.76,91.73,91.76,6700.0,41.4595,41.4686,41.455,41.4686,6700.0
2011-03-21 12:00:00,91.75,91.75,91.67,91.7,12000.0,41.4641,41.4641,41.4279,41.4415,12000.0
2011-03-21 12:10:00,91.7,91.72,91.68,91.72,4600.0,41.4415,41.4505,41.4324,41.4505,4600.0
2011-03-21 12:20:00,91.71,91.73,91.71,91.73,12400.0,41.446,41.455,41.446,41.455,12400.0
2011-03-21 12:30:00,91.73,91.73,91.71,91.73,4700.0,41.455,41.455,41.446,41.455,4700.0
2011-03-21 12:40:00,91.72,91.73,91.71,91.73,16800.0,41.4505,41.455,41.446,41.455,16800.0
2011-03-21 12:50:00,91.72,91.76,91.72,91.75,23900.0,41.4505,41.4686,41.4505,41.4641,23900.0
2011-03-21 13:00:00,91.76,91.77,91.74,91.77,9500.0,41.4686,41.4731,41.4595,41.4731,9500.0
2011-03-21 13:10:00,91.77,91.77,91.73,91.75,6300.0,41.4731,41.4731,41.455,41.4641,6300.0
2011-03-21 13:20:00,91.75,91.75,91.67,91.7,16300.0,41.4641,41.4641,41.4279,41.4415,16300.0
2011-03-21 13:30:00,91.71,91.73,91.7,91.72,3800.0,41.446,41.455,41.4415,41.4505,3800.0
2011-03-21 13:40:00,91.73,91.75,91.68,91.69,8700.0,41.455,41.4641,41.4324,41.4369,8700.0
2011-03-21 13:50:00,91.7,91.75,91.7,91.74,4200.0,41.4415,41.4641,41.4415,41.4595,4200.0
2011-03-21 14:00:00,91.75,91.75,91.66,91.75,11900.0,41.4641,41.4641,41.4234,41.4641,11900.0
2011-03-21 14:10:00,91.74,91.75,91.73,91.74,3900.0,41.4595,41.4641,41.455,41.4595,3900.0
2011-03-21 14:20:00,91.75,91.75,91.7,91.7,11900.0,41.4641,41.4641,41.4415,41.4415,11900.0
2011-03-21 14:30:00,91.71,91.77,91.7,91.76,21100.0,41.446,41.4731,41.4415,41.4686,21100.0
2011-03-21 14:40:00,91.77,91.78,91.76,91.77,11200.0,41.4731,41.4776,41.4686,41.4731,11200.0
2011-03-21 14:50:00,91.77,91.77,91.72,91.74,8500.0,41.4731,41.4731,41.4505,41.4595,8500.0
2011-03-21 15:00:00,91.73,91.73,91.68,91.7,17300.0,41.455,41.455,41.4324,41.4415,17300.0
2011-03-21 15:10:00,91.69,91.7,91.65,91.66,49200.0,41.4369,41.4415,41.4189,41.4234,49200.0
2011-03-21 15:20:00,91.65,91.67,91.63,91.67,12900.0,41.4189,41.4279,41.4098,41.4279,12900.0
2011-03-21 15:30:00,91.67,91.69,91.66,91.68,66200.0,41.4279,41.4369,41.4234,41.4324,66200.0
2011-03-21 15:40:00,91.67,91.69,91.66,91.68,46100.0,41.4279,41.4369,41.4234,41.4324,46100.0
2011-03-21 15:50:00,91.67,91.72,91.65,91.71,112500.0,41.4279,41.4505,41.4189,41.446,112500.0
2011-03-22 09:30:00,91.62,91.83,91.62,91.66,55000.0,41.4053,41.5002,41.4053,41.4234,55000.0
2011-03-22 09:40:00,91.66,91.67,91.53,91.53,30300.0,41.4234,41.4279,41.3646,41.3646,30300.0
2011-03-22 09:50:00,91.54,91.58,91.53,91.58,15700.0,41.3692,41.3872,41.3646,41.3872,15700.0
2011-03-22 10:00:00,91.56,91.58,91.56,91.58,10400.0,41.3782,41.3872,41.3782,41.3872,10400.0
2011-03-22 10:10:00,91.58,91.61,91.56,91.57,13000.0,41.3872,41.4008,41.3782,41.3827,13000.0
2011-03-22 10:20:00,91.57,91.66,91.57,91.66,14000.0,41.3827,41.4234,41.3827,41.4234,14000.0
2011-03-22 10:30:00,91.66,91.68,91.64,91.67,6200.0,41.4234,41.4324,41.4143,41.4279,6200.0
2011-03-22 10:40:00,91.66,91.67,91.62,91.65,7300.0,41.4234,41.4279,41.4053,41.4189,7300.0
2011-03-22 10:50:00,91.64,91.65,91.6,91.61,6600.0,41.4143,41.4189,41.3963,41.4008,6600.0
2011-03-22 11:00:00,91.6,91.62,91.56,91.59,10000.0,41.3963,41.4053,41.3782,41.3918,10000.0
2011-03-22 11:10:00,91.59,91.6,91.58,91.58,14700.0,41.3918,41.3963,41.3872,41.3872,14700.0
2011-03-22 11:20:00,91.6,91.6,91.58,91.59,4800.0,41.3963,41.3963,41.3872,41.3918,4800.0
2011-03-22 11:30:00,91.58,91.64,91.58,91.64,16000.0,41.3872,41.4143,41.3872,41.4143,16000.0
2011-03-22 11:40:00,91.65,91.65,91.58,91.58,5800.0,41.4189,41.4189,41.3872,41.3872,5800.0
2011-03-22 11:50:00,91.58,91.64,91.57,91.62,10900.0,41.3872,41.4143,41.3827,41.4053,10900.0
2011-03-22 12:00:00,91.64,91.64,91.54,91.59,7000.0,41.4143,41.4143,41.3692,41.3918,7000.0
2011-03-22 12:10:00,91.61,91.66,91.61,91.62,4700.0,41.4008,41.4234,41.4008,41.4053,4700.0
2011-03-22 12:20:00,91.62,91.62,91.6,91.6,8400.0,41.4053,41.4053,41.3963,41.3963,8400.0
2011-03-22 12:30:00,91.6,91.63,91.56,91.59,36800.0,41.3963,41.4098,41.3782,41.3918,36800.0
2011-03-22 12:40:00,91.58,91.64,91.56,91.64,14000.0,41.3872,41.4143,41.3782,41.4143,14000.0
2011-03-22 12:50:00,91.62,91.64,91.54,91.55,11100.0,41.4053,41.4143,41.3692,41.3737,11100.0
2011-03-22 13:00:00,91.55,91.58,91.55,91.58,8200.0,41.3737,41.3872,41.3737,41.3872,8200.0
2011-03-22 13:10:00,91.57,91.59,91.56,91.56,9300.0,41.3827,41.3918,41.3782,41.3782,9300.0
2011-03-22 13:20:00,91.58,91.59,91.56,91.59,5800.0,41.3872,41.3918,41.3782,41.3918,5800.0
2011-03-22 13:30:00,91.59,91.59,91.57,91.57,9200.0,41.3918,41.3918,41.3827,41.3827,9200.0
2011-03-22 13:40:00,91.59,91.62,91.59,91.62,4300.0,41.3918,41.4053,41.3918,41.4053,4300.0
2011-03-22 13:50:00,91.62,91.64,91.61,91.62,3500.0,41.4053,41.4143,41.4008,41.4053,3500.0
2011-03-22 14:00:00,91.62,91.63,91.6,91.61,13100.0,41.4053,41.4098,41.3963,41.4008,13100.0
2011-03-22 14:10:00,91.62,91.62,91.58,91.58,8600.0,41.4053,41.4053,41.3872,41.3872,8600.0
2011-03-22 14:20:00,91.59,91.6,91.58,91.59,8200.0,41.3918,41.3963,41.3872,41.3918,8200.0
2011-03-22 14:30:00,91.59,91.63,91.59,91.63,16900.0,41.3918,41.4098,41.3918,41.4098,16900.0
2011-03-22 14:40:00,91.63,91.65,91.62,91.62,4800.0,41.4098,41.4189,41.4053,41.4053,4800.0
2011-03-22 14:50:00,91.63,91.65,91.62,91.64,7300.0,41.4098,41.4189,41.4053,41.4143,7300.0
2011-03-22 15:00:00,91.63,91.66,91.63,91.65,7900.0,41.4098,41.4234,41.4098,41.4189,7900.0
2011-03-22 15:10:00,91.65,91.67,91.64,91.66,12100.0,41.4189,41.4279,41.4143,41.4234,12100.0
2011-03-22 15:20:00,91.66,91.67,91.64,91.67,6500.0,41.4234,41.4279,41.4143,41.4279,6500.0
2011-03-22 15:30:00,91.67,91.68,91.65,91.66,11100.0,41.4279,41.4324,41.4189,41.4234,11100.0
2011-03-22 15:40:00,91.65,91.73,91.64,91.72,34400.0,41.4189,41.455,41.4143,41.4505,34400.0
2011-03-22 15:50:00,91.72,91.8,91.69,91.79,160200.0,41.4505,41.4867,41.4369,41.4821,160200.0
2011-03-23 09:30:00,91.69,91.82,91.59,91.6,23000.0,41.4369,41.4957,41.3918,41.3963,23000.0
2011-03-23 09:40:00,91.61,91.62,91.56,91.58,21200.0,41.4008,41.4053,41.3782,41.3872,21200.0
2011-03-23 09:50:00,91.61,91.64,91.57,91.63,15300.0,41.4008,41.4143,41.3827,41.4098,15300.0
2011-03-23 10:00:00,91.62,91.62,91.55,91.56,25000.0,41.4053,41.4053,41.3737,41.3782,25000.0
2011-03-23 10:10:00,91.55,91.58,91.53,91.58,19800.0,41.3737,41.3872,41.3646,41.3872,19800.0
2011-03-23 10:20:00,91.57,91.59,91.57,91.59,4500.0,41.3827,41.3918,41.3827,41.3918,4500.0
2011-03-23 10:30:00,91.6,91.65,91.6,91.61,13100.0,41.3963,41.4189,41.3963,41.4008,13100.0
2011-03-23 10:40:00,91.59,91.59,91.55,91.58,7200.0,41.3918,41.3918,41.3737,41.3872,7200.0
2011-03-23 10:50:00,91.58,91.58,91.55,91.55,4500.0,41.3872,41.3872,41.3737,41.3737,4500.0
2011-03-23 11:00:00,91.56,91.6,91.55,91.58,14300.0,41.3782,41.3963,41.3737,41.3872,14300.0
2011-03-23 11:10:00,91.57,91.61,91.56,91.57,8600.0,41.3827,41.4008,41.3782,41.3827,8600.0
2011-03-23 11:20:00,91.57,91.6,91.56,91.6,9200.0,41.3827,41.3963,41.3782,41.3963,9200.0
2011-03-23 11:30:00,91.59,91.63,91.59,91.6,7100.0,41.3918,41.4098,41.3918,41.3963,7100.0
2011-03-23 11:40:00,91.6,91.61,91.59,91.61,8500.0,41.3963,41.4008,41.3918,41.4008,8500.0
2011-03-23 11:50:00,91.61,91.65,91.58,91.58,18700.0,41.4008,41.4189,41.3872,41.3872,18700.0
2011-03-23 12:00:00,91.59,91.62,91.56,91.61,23900.0,41.3918,41.4053,41.3782,41.4008,23900.0
2011-03-23 12:10:00,91.61,91.63,91.61,91.62,4700.0,41.4008,41.4098,41.4008,41.4053,4700.0
2011-03-23 12:20:00,91.62,91.63,91.61,91.63,22100.0,41.4053,41.4098,41.4008,41.4098,22100.0
2011-03-23 12:30:00,91.64,91.66,91.62,91.65,11200.0,41.4143,41.4234,41.4053,41.4189,11200.0
2011-03-23 12:40:00,91.66,91.68,91.62,91.63,9600.0,41.4234,41.4324,41.4053,41.4098,9600.0
2011-03-23 12:50:00,91.63,91.7,91.63,91.68,48700.0,41.4098,41.4415,41.4098,41.4324,48700.0
2011-03-23 13:00:00,91.68,91.72,91.67,91.69,37100.0,41.4324,41.4505,41.4279,41.4369,37100.0
2011-03-23 13:10:00,91.69,91.7,91.69,91.69,7000.0,41.4369,41.4415,41.4369,41.4369,7000.0
2011-03-23 13:20:00,91.69,91.7,91.68,91.7,5300.0,41.4369,41.4415,41.4324,41.4415,5300.0
2011-03-23 13:30:00,91.69,91.7,91.69,91.69,8900.0,41.4369,41.4415,41.4369,41.4369,8900.0
2011-03-23 13:40:00,91.68,91.69,91.65,91.67,7700.0,41.4324,41.4369,41.4189,41.4279,7700.0
2011-03-23 13:50:00,91.66,91.72,91.66,91.72,37500.0,41.4234,41.4505,41.4234,41.4505,37500.0
2011-03-23 14:00:00,91.72,91.72,91.7,91.72,11100.0,41.4505,41.4505,41.4415,41.4505,11100.0
2011-03-23 14:10:00,91.7,91.72,91.7,91.72,17300.0,41.4415,41.4505,41.4415,41.4505,17300.0
2011-03-23 14:20:00,91.72,91.72,91.7,91.71,23300.0,41.4505,41.4505,41.4415,41.446,23300.0
2011-03-23 14:30:00,91.72,91.72,91.7,91.72,25500.0,41.4505,41.4505,41.4415,41.4505,25500.0
2011-03-23 14:40:00,91.71,91.72,91.71,91.72,29500.0,41.446,41.4505,41.446,41.4505,29500.0
2011-03-23 14:50:00,91.72,91.73,91.7,91.71,20400.0,41.4505,41.455,41.4415,41.446,20400.0
2011-03-23 15:00:00,91.73,91.73,91.7,91.72,12600.0,41.455,41.455,41.4415,41.4505,12600.0
2011-03-23 15:10:00,91.73,91.74,91.7,91.73,22000.0,41.455,41.4595,41.4415,41.455,22000.0
2011-03-23 15:20:00,91.73,91.74,91.71,91.72,11400.0,41.455,41.4595,41.446,41.4505,11400.0
2011-03-23 15:30:00,91.72,91.72,91.66,91.69,29400.0,41.4505,41.4505,41.4234,41.4369,29400.0
2011-03-23 15:40:00,91.7,91.75,91.68,91.72,44900.0,41.4415,41.4641,41.4324,41.4505,44900.0
2011-03-23 15:50:00,91.73,91.75,91.69,91.7,35800.0,41.455,41.4641,41.4369,41.4415,35800.0
2011-03-24 09:30:00,91.76,91.77,91.65,91.7,46100.0,41.4686,41.4731,41.4189,41.4415,46100.0
2011-03-24 09:40:00,91.68,91.71,91.66,91.7,35800.0,41.4324,41.446,41.4234,41.4415,35800.0
2011-03-24 09:50:00,91.7,91.71,91.68,91.7,15400.0,41.4415,41.446,41.4324,41.4415,15400.0
2011-03-24 10:00:00,91.69,91.69,91.68,91.69,13900.0,41.4369,41.4369,41.4324,41.4369,13900.0
2011-03-24 10:10:00,91.68,91.7,91.66,91.7,21500.0,41.4324,41.4415,41.4234,41.4415,21500.0
2011-03-24 10:20:00,91.69,91.69,91.66,91.66,16700.0,41.4369,41.4369,41.4234,41.4234,16700.0
2011-03-24 10:30:00,91.67,91.68,91.65,91.68,28600.0,41.4279,41.4324,41.4189,41.4324,28600.0
2011-03-24 10:40:00,91.68,91.69,91.66,91.66,5800.0,41.4324,41.4369,41.4234,41.4234,5800.0
2011-03-24 10:50:00,91.67,91.73,91.67,91.73,18700.0,41.4279,41.455,41.4279,41.455,18700.0
2011-03-24 11:00:00,91.73,91.76,91.71,91.73,27000.0,41.455,41.4686,41.446,41.455,27000.0
2011-03-24 11:10:00,91.73,91.73,91.72,91.72,7600.0,41.455,41.455,41.4505,41.4505,7600.0
2011-03-24 11:20:00,91.72,91.72,91.7,91.71,5900.0,41.4505,41.4505,41.4415,41.446,5900.0
2011-03-24 11:30:00,91.71,91.73,91.7,91.73,17000.0,41.446,41.455,41.4415,41.455,17000.0
2011-03-24 11:40:00,91.72,91.75,91.72,91.74,13000.0,41.4505,41.4641,41.4505,41.4595,13000.0
2011-03-24 11:50:00,91.74,91.75,91.74,91.75,6300.0,41.4595,41.4641,41.4595,41.4641,6300.0
2011-03-24 12:00:00,91.75,91.78,91.74,91.78,36200.0,41.4641,41.4776,41.4595,41.4776,36200.0
2011-03-24 12:10:00,91.78,91.81,91.77,91.81,20800.0,41.4776,41.4912,41.4731,41.4912,20800.0
2011-03-24 12:20:00,91.81,91.82,91.75,91.82,55200.0,41.4912,41.4957,41.4641,41.4957,55200.0
2011-03-24 12:30:00,91.82,91.82,91.79,91.8,12700.0,41.4957,41.4957,41.4821,41.4867,12700.0
2011-03-24 12:40:00,91.8,91.8,91.78,91.8,17000.0,41.4867,41.4867,41.4776,41.4867,17000.0
2011-03-24 12:50:00,91.8,91.8,91.78,91.8,15500.0,41.4867,41.4867,41.4776,41.4867,15500.0
2011-03-24 13:00:00,91.8,91.81,91.78,91.8,32500.0,41.4867,41.4912,41.4776,41.4867,32500.0
2011-03-24 13:10:00,91.8,91.81,91.79,91.8,13900.0,41.4867,41.4912,41.4821,41.4867,13900.0
2011-03-24 13:20:00,91.8,91.82,91.79,91.8,22000.0,41.4867,41.4957,41.4821,41.4867,22000.0
2011-03-24 13:30:00,91.81,91.81,91.78,91.8,14600.0,41.4912,41.4912,41.4776,41.4867,14600.0
2011-03-24 13:40:00,91.81,91.81,91.77,91.78,15400.0,41.4912,41.4912,41.4731,41.4776,15400.0
2011-03-24 13:50:00,91.79,91.81,91.78,91.81,15300.0,41.4821,41.4912,41.4776,41.4912,15300.0
2011-03-24 14:00:00,91.81,91.83,91.8,91.82,44100.0,41.4912,41.5002,41.4867,41.4957,44100.0
2011-03-24 14:10:00,91.82,91.83,91.81,91.82,17700.0,41.4957,41.5002,41.4912,41.4957,17700.0
2011-03-24 14:20:00,91.82,91.84,91.81,91.84,14600.0,41.4957,41.5047,41.4912,41.5047,14600.0
2011-03-24 14:30:00,91.84,91.84,91.82,91.84,14600.0,41.5047,41.5047,41.4957,41.5047,14600.0
2011-03-24 14:40:00,91.84,91.85,91.81,91.84,27200.0,41.5047,41.5093,41.4912,41.5047,27200.0
2011-03-24 14:50:00,91.82,91.84,91.81,91.84,17500.0,41.4957,41.5047,41.4912,41.5047,17500.0
2011-03-24 15:00:00,91.83,91.84,91.81,91.81,17600.0,41.5002,41.5047,41.4912,41.4912,17600.0
2011-03-24 15:10:00,91.82,91.83,91.81,91.83,19600.0,41.4957,41.5002,41.4912,41.5002,19600.0
2011-03-24 15:20:00,91.83,91.83,91.81,91.81,29700.0,41.5002,41.5002,41.4912,41.4912,29700.0
2011-03-24 15:30:00,91.81,91.84,91.8,91.82,38200.0,41.4912,41.5047,41.4867,41.4957,38200.0
2011-03-24 15:40:00,91.82,91.85,91.82,91.83,32900.0,41.4957,41.5093,41.4957,41.5002,32900.0
2011-03-24 15:50:00,91.83,91.84,91.76,91.77,47800.0,41.5002,41.5047,41.4686,41.4731,47800.0
2011-03-25 09:30:00,91.84,91.86,91.76,91.76,29000.0,41.5047,41.5138,41.4686,41.4686,29000.0
2011-03-25 09:40:00,91.77,91.81,91.76,91.8,5400.0,41.4731,41.4912,41.4686,41.4867,5400.0
2011-03-25 09:50:00,91.8,91.81,91.79,91.81,5800.0,41.4867,41.4912,41.4821,41.4912,5800.0
2011-03-25 10:00:00,91.81,91.81,91.79,91.8,7700.0,41.4912,41.4912,41.4821,41.4867,7700.0
2011-03-25 10:10:00,91.81,91.81,91.79,91.81,7300.0,41.4912,41.4912,41.4821,41.4912,7300.0
2011-03-25 10:20:00,91.81,91.82,91.8,91.82,4500.0,41.4912,41.4957,41.4867,41.4957,4500.0
2011-03-25 10:30:00,91.82,91.84,91.81,91.83,6800.0,41.4957,41.5047,41.4912,41.5002,6800.0
2011-03-25 10:40:00,91.84,91.85,91.81,91.82,12500.0,41.5047,41.5093,41.4912,41.4957,12500.0
2011-03-25 10:50:00,91.82,91.84,91.8,91.83,14800.0,41.4957,41.5047,41.4867,41.5002,14800.0
2011-03-25 11:00:00,91.82,91.84,91.81,91.82,15700.0,41.4957,41.5047,41.4912,41.4957,15700.0
2011-03-25 11:10:00,91.83,91.84,91.82,91.83,16100.0,41.5002,41.5047,41.4957,41.5002,16100.0
2011-03-25 11:20:00,91.82,91.83,91.81,91.82,10800.0,41.4957,41.5002,41.4912,41.4957,10800.0
2011-03-25 11:30:00,91.81,91.82,91.8,91.81,10800.0,41.4912,41.4957,41.4867,41.4912,10800.0
2011-03-25 11:40:00,91.8,91.81,91.8,91.81,21800.0,41.4867,41.4912,41.4867,41.4912,21800.0
2011-03-25 11:50:00,91.8,91.81,91.78,91.79,6900.0,41.4867,41.4912,41.4776,41.4821,6900.0
2011-03-25 12:00:00,91.79,91.8,91.79,91.8,8000.0,41.4821,41.4867,41.4821,41.4867,8000.0
2011-03-25 12:10:00,91.79,91.8,91.78,91.79,8600.0,41.4821,41.4867,41.4776,41.4821,8600.0
2011-03-25 12:20:00,91.8,91.8,91.77,91.79,20100.0,41.4867,41.4867,41.4731,41.4821,20100.0
2011-03-25 12:30:00,91.79,91.81,91.79,91.8,10200.0,41.4821,41.4912,41.4821,41.4867,10200.0
2011-03-25 12:40:00,91.8,91.8,91.79,91.79,700.0,41.4867,41.4867,41.4821,41.4821,700.0
2011-03-25 12:50:00,91.8,91.8,91.79,91.79,4000.0,41.4867,41.4867,41.4821,41.4821,4000.0
2011-03-25 13:00:00,91.79,91.79,91.78,91.79,4400.0,41.4821,41.4821,41.4776,41.4821,4400.0
2011-03-25 13:10:00,91.79,91.8,91.78,91.78,8500.0,41.4821,41.4867,41.4776,41.4776,8500.0
2011-03-25 13:20:00,91.79,91.79,91.77,91.79,3900.0,41.4821,41.4821,41.4731,41.4821,3900.0
2011-03-25 13:30:00,91.79,91.8,91.78,91.8,4700.0,41.4821,41.4867,41.4776,41.4867,4700.0
2011-03-25 13:40:00,91.8,91.8,91.79,91.8,2100.0,41.4867,41.4867,41.4821,41.4867,2100.0
2011-03-25 13:50:00,91.8,91.8,91.79,91.8,6900.0,41.4867,41.4867,41.4821,41.4867,6900.0
2011-03-25 14:00:00,91.8,91.8,91.79,91.8,13600.0,41.4867,41.4867,41.4821,41.4867,13600.0
2011-03-25 14:10:00,91.8,91.8,91.79,91.8,7800.0,41.4867,41.4867,41.4821,41.4867,7800.0
2011-03-25 14:20:00,91.8,91.8,91.77,91.78,11500.0,41.4867,41.4867,41.4731,41.4776,11500.0
2011-03-25 14:30:00,91.79,91.8,91.78,91.8,14500.0,41.4821,41.4867,41.4776,41.4867,14500.0
2011-03-25 14:40:00,91.8,91.82,91.8,91.81,17800.0,41.4867,41.4957,41.4867,41.4912,17800.0
2011-03-25 14:50:00,91.81,91.81,91.8,91.81,9100.0,41.4912,41.4912,41.4867,41.4912,9100.0
2011-03-25 15:00:00,91.81,91.81,91.77,91.8,27700.0,41.4912,41.4912,41.4731,41.4867,27700.0
2011-03-25 15:10:00,91.79,91.81,91.79,91.81,18900.0,41.4821,41.4912,41.4821,41.4912,18900.0
2011-03-25 15:20:00,91.81,91.81,91.79,91.8,4900.0,41.4912,41.4912,41.4821,41.4867,4900.0
2011-03-25 15:30:00,91.8,91.8,91.78,91.79,6500.0,41.4867,41.4867,41.4776,41.4821,6500.0
2011-03-25 15:40:00,91.78,91.8,91.76,91.77,13400.0,41.4776,41.4867,41.4686,41.4731,13400.0
2011-03-25 15:50:00,91.77,91.8,91.76,91.78,33700.0,41.4731,41.4867,41.4686,41.4776,33700.0
2011-03-28 09:30:00,91.88,91.9,91.83,91.84,71900.0,41.5228,41.5318,41.5002,41.5047,71900.0
2011-03-28 09:40:00,91.84,91.85,91.81,91.84,34200.0,41.5047,41.5093,41.4912,41.5047,34200.0
2011-03-28 09:50:00,91.84,91.84,91.8,91.82,27800.0,41.5047,41.5047,41.4867,41.4957,27800.0
2011-03-28 10:00:00,91.83,91.83,91.82,91.83,4400.0,41.5002,41.5002,41.4957,41.5002,4400.0
2011-03-28 10:10:00,91.83,91.83,91.82,91.83,9500.0,41.5002,41.5002,41.4957,41.5002,9500.0
2011-03-28 10:20:00,91.83,91.85,91.83,91.84,13000.0,41.5002,41.5093,41.5002,41.5047,13000.0
2011-03-28 10:30:00,91.84,91.85,91.83,91.85,16200.0,41.5047,41.5093,41.5002,41.5093,16200.0
2011-03-28 10:40:00,91.84,91.84,91.82,91.83,16900.0,41.5047,41.5047,41.4957,41.5002,16900.0
2011-03-28 10:50:00,91.83,91.84,91.82,91.82,8600.0,41.5002,41.5047,41.4957,41.4957,8600.0
2011-03-28 11:00:00,91.83,91.83,91.81,91.82,15200.0,41.5002,41.5002,41.4912,41.4957,15200.0
2011-03-28 11:10:00,91.82,91.82,91.8,91.8,19800.0,41.4957,41.4957,41.4867,41.4867,19800.0
2011-03-28 11:20:00,91.8,91.81,91.8,91.8,17400.0,41.4867,41.4912,41.4867,41.4867,17400.0
2011-03-28 11:30:00,91.81,91.81,91.79,91.8,7700.0,41.4912,41.4912,41.4821,41.4867,7700.0
2011-03-28 11:40:00,91.79,91.8,91.78,91.8,7200.0,41.4821,41.4867,41.4776,41.4867,7200.0
2011-03-28 11:50:00,91.8,91.8,91.78,91.79,5200.0,41.4867,41.4867,41.4776,41.4821,5200.0
2011-03-28 12:00:00,91.79,91.79,91.78,91.78,10200.0,41.4821,41.4821,41.4776,41.4776,10200.0
2011-03-28 12:10:00,91.79,91.8,91.78,91.78,17400.0,41.4821,41.4867,41.4776,41.4776,17400.0
2011-03-28 12:20:00,91.79,91.8,91.78,91.79,19000.0,41.4821,41.4867,41.4776,41.4821,19000.0
2011-03-28 12:30:00,91.79,91.8,91.78,91.79,9000.0,41.4821,41.4867,41.4776,41.4821,9000.0
2011-03-28 12:40:00,91.79,91.8,91.79,91.8,4500.0,41.4821,41.4867,41.4821,41.4867,4500.0
2011-03-28 12:50:00,91.8,91.81,91.79,91.81,13500.0,41.4867,41.4912,41.4821,41.4912,13500.0
2011-03-28 13:00:00,91.8,91.82,91.8,91.82,4800.0,41.4867,41.4957,41.4867,41.4957,4800.0
2011-03-28 13:10:00,91.82,91.83,91.8,91.81,10100.0,41.4957,41.5002,41.4867,41.4912,10100.0
2011-03-28 13:20:00,91.82,91.83,91.8,91.83,12700.0,41.4957,41.5002,41.4867,41.5002,12700.0
2011-03-28 13:30:00,91.82,91.84,91.82,91.84,18200.0,41.4957,41.5047,41.4957,41.5047,18200.0
2011-03-28 13:40:00,91.83,91.84,91.83,91.83,10700.0,41.5002,41.5047,41.5002,41.5002,10700.0
2011-03-28 13:50:00,91.84,91.84,91.8,91.81,10700.0,41.5047,41.5047,41.4867,41.4912,10700.0
2011-03-28 14:00:00,91.8,91.8,91.73,91.74,34200.0,41.4867,41.4867,41.455,41.4595,34200.0
2011-03-28 14:10:00,91.75,91.76,91.73,91.75,5900.0,41.4641,41.4686,41.455,41.4641,5900.0
2011-03-28 14:20:00,91.75,91.81,91.75,91.77,22400.0,41.4641,41.4912,41.4641,41.4731,22400.0
2011-03-28 14:30:00,91.79,91.79,91.76,91.79,9400.0,41.4821,41.4821,41.4686,41.4821,9400.0
2011-03-28 14:40:00,91.78,91.79,91.74,91.75,5000.0,41.4776,41.4821,41.4595,41.4641,5000.0
2011-03-28 14:50:00,91.74,91.75,91.73,91.74,8600.0,41.4595,41.4641,41.455,41.4595,8600.0
2011-03-28 15:00:00,91.75,91.77,91.72,91.72,6200.0,41.4641,41.4731,41.4505,41.4505,6200.0
2011-03-28 15:10:00,91.73,91.79,91.73,91.77,26700.0,41.455,41.4821,41.455,41.4731,26700.0
2011-03-28 15:20:00,91.76,91.79,91.76,91.79,21500.0,41.4686,41.4821,41.4686,41.4821,21500.0
2011-03-28 15:30:00,91.79,91.79,91.75,91.76,20500.0,41.4821,41.4821,41.4641,41.4686,20500.0
2011-03-28 15:40:00,91.76,91.76,91.72,91.74,27500.0,41.4686,41.4686,41.4505,41.4595,27500.0
2011-03-28 15:50:00,91.75,91.82,91.69,91.81,133600.0,41.4641,41.4957,41.4369,41.4912,133600.0
2011-03-29 09:30:00,91.7,91.86,91.68,91.76,33400.0,41.4415,41.5138,41.4324,41.4686,33400.0
2011-03-29 09:40:00,91.77,91.81,91.72,91.72,21800.0,41.4731,41.4912,41.4505,41.4505,21800.0
2011-03-29 09:50:00,91.71,91.79,91.71,91.79,13100.0,41.446,41.4821,41.446,41.4821,13100.0
2011-03-29 10:00:00,91.77,91.82,91.77,91.8,14000.0,41.4731,41.4957,41.4731,41.4867,14000.0
2011-03-29 10:10:00,91.81,91.82,91.78,91.81,19100.0,41.4912,41.4957,41.4776,41.4912,19100.0
2011-03-29 10:20:00,91.81,91.82,91.77,91.82,13700.0,41.4912,41.4957,41.4731,41.4957,13700.0
2011-03-29 10:30:00,91.83,91.84,91.81,91.83,9600.0,41.5002,41.5047,41.4912,41.5002,9600.0
2011-03-29 10:40:00,91.83,91.84,91.82,91.83,8100.0,41.5002,41.5047,41.4957,41.5002,8100.0
2011-03-29 10:50:00,91.84,91.84,91.82,91.82,28600.0,41.5047,41.5047,41.4957,41.4957,28600.0
2011-03-29 11:00:00,91.82,91.83,91.79,91.8,78200.0,41.4957,41.5002,41.4821,41.4867,78200.0
2011-03-29 11:10:00,91.8,91.82,91.79,91.8,17400.0,41.4867,41.4957,41.4821,41.4867,17400.0
2011-03-29 11:20:00,91.81,91.83,91.8,91.83,25500.0,41.4912,41.5002,41.4867,41.5002,25500.0
2011-03-29 11:30:00,91.83,91.83,91.82,91.83,10900.0,41.5002,41.5002,41.4957,41.5002,10900.0
2011-03-29 11:40:00,91.82,91.88,91.82,91.85,28200.0,41.4957,41.5228,41.4957,41.5093,28200.0
2011-03-29 11:50:00,91.85,91.86,91.84,91.84,18800.0,41.5093,41.5138,41.5047,41.5047,18800.0
2011-03-29 12:00:00,91.84,91.85,91.81,91.83,83800.0,41.5047,41.5093,41.4912,41.5002,83800.0
2011-03-29 12:10:00,91.83,91.83,91.8,91.83,24900.0,41.5002,41.5002,41.4867,41.5002,24900.0
2011-03-29 12:20:00,91.83,91.83,91.8,91.82,6400.0,41.5002,41.5002,41.4867,41.4957,6400.0
2011-03-29 12:30:00,91.8,91.8,91.79,91.8,23900.0,41.4867,41.4867,41.4821,41.4867,23900.0
2011-03-29 12:40:00,91.8,91.84,91.8,91.84,26700.0,41.4867,41.5047,41.4867,41.5047,26700.0
2011-03-29 12:50:00,91.84,91.85,91.82,91.82,11400.0,41.5047,41.5093,41.4957,41.4957,11400.0
2011-03-29 13:00:00,91.83,91.84,91.81,91.82,40300.0,41.5002,41.5047,41.4912,41.4957,40300.0
2011-03-29 13:10:00,91.82,91.84,91.81,91.81,71100.0,41.4957,41.5047,41.4912,41.4912,71100.0
2011-03-29 13:20:00,91.81,91.82,91.77,91.81,18900.0,41.4912,41.4957,41.4731,41.4912,18900.0
2011-03-29 13:30:00,91.83,91.85,91.82,91.85,7100.0,41.5002,41.5093,41.4957,41.5093,7100.0
2011-03-29 13:40:00,91.85,91.86,91.84,91.85,20700.0,41.5093,41.5138,41.5047,41.5093,20700.0
2011-03-29 13:50:00,91.84,91.87,91.84,91.86,7600.0,41.5047,41.5183,41.5047,41.5138,7600.0
2011-03-29 14:00:00,91.86,91.86,91.84,91.86,11700.0,41.5138,41.5138,41.5047,41.5138,11700.0
2011-03-29 14:10:00,91.86,91.88,91.85,91.87,22000.0,41.5138,41.5228,41.5093,41.5183,22000.0
2011-03-29 14:20:00,91.86,91.87,91.84,91.84,16700.0,41.5138,41.5183,41.5047,41.5047,16700.0
2011-03-29 14:30:00,91.85,91.86,91.85,91.86,15600.0,41.5093,41.5138,41.5093,41.5138,15600.0
2011-03-29 14:40:00,91.85,91.85,91.83,91.84,19200.0,41.5093,41.5093,41.5002,41.5047,19200.0
2011-03-29 14:50:00,91.84,91.86,91.83,91.85,16500.0,41.5047,41.5138,41.5002,41.5093,16500.0
2011-03-29 15:00:00,91.85,91.88,91.85,91.86,15500.0,41.5093,41.5228,41.5093,41.5138,15500.0
2011-03-29 15:10:00,91.86,91.88,91.86,91.87,7900.0,41.5138,41.5228,41.5138,41.5183,7900.0
2011-03-29 15:20:00,91.87,91.89,91.86,91.89,24500.0,41.5183,41.5273,41.5138,41.5273,24500.0
2011-03-29 15:30:00,91.89,91.89,91.88,91.89,10500.0,41.5273,41.5273,41.5228,41.5273,10500.0
2011-03-29 15:40:00,91.89,91.91,91.88,91.9,28200.0,41.5273,41.5364,41.5228,41.5318,28200.0
2011-03-29 15:50:00,91.9,91.91,91.84,91.86,114400.0,41.5318,41.5364,41.5047,41.5138,114400.0
2011-03-30 09:30:00,91.95,91.95,91.75,91.94,82000.0,41.5544,41.5544,41.4641,41.5499,82000.0
2011-03-30 09:40:00,91.94,91.94,91.9,91.93,25500.0,41.5499,41.5499,41.5318,41.5454,25500.0
2011-03-30 09:50:00,91.91,91.92,91.79,91.89,44700.0,41.5364,41.5409,41.4821,41.5273,44700.0
2011-03-30 10:00:00,91.9,91.91,91.87,91.89,17500.0,41.5318,41.5364,41.5183,41.5273,17500.0
2011-03-30 10:10:00,91.9,91.92,91.87,91.88,30700.0,41.5318,41.5409,41.5183,41.5228,30700.0
2011-03-30 10:20:00,91.89,91.91,91.86,91.9,148900.0,41.5273,41.5364,41.5138,41.5318,148900.0
2011-03-30 10:30:00,91.9,91.92,91.88,91.91,131000.0,41.5318,41.5409,41.5228,41.5364,131000.0
2011-03-30 10:40:00,91.9,91.92,91.9,91.91,34300.0,41.5318,41.5409,41.5318,41.5364,34300.0
2011-03-30 10:50:00,91.92,91.93,91.91,91.93,19500.0,41.5409,41.5454,41.5364,41.5454,19500.0
2011-03-30 11:00:00,91.92,91.95,91.91,91.95,40900.0,41.5409,41.5544,41.5364,41.5544,40900.0
2011-03-30 11:10:00,91.94,91.96,91.94,91.94,73600.0,41.5499,41.559,41.5499,41.5499,73600.0
2011-03-30 11:20:00,91.95,91.95,91.94,91.94,20500.0,41.5544,41.5544,41.5499,41.5499,20500.0
2011-03-30 11:30:00,91.94,91.95,91.94,91.95,38200.0,41.5499,41.5544,41.5499,41.5544,38200.0
2011-03-30 11:40:00,91.95,91.95,91.94,91.95,27300.0,41.5544,41.5544,41.5499,41.5544,27300.0
2011-03-30 11:50:00,91.95,91.95,91.94,91.95,22000.0,41.5544,41.5544,41.5499,41.5544,22000.0
2011-03-30 12:00:00,91.95,91.96,91.95,91.96,5200.0,41.5544,41.559,41.5544,41.559,5200.0
2011-03-30 12:10:00,91.96,91.96,91.95,91.96,23100.0,41.559,41.559,41.5544,41.559,23100.0
2011-03-30 12:20:00,91.95,91.96,91.95,91.96,23000.0,41.5544,41.559,41.5544,41.559,23000.0
2011-03-30 12:30:00,91.96,91.98,91.95,91.97,64200.0,41.559,41.568,41.5544,41.5635,64200.0
2011-03-30 12:40:00,91.97,91.97,91.96,91.97,8200.0,41.5635,41.5635,41.559,41.5635,8200.0
2011-03-30 12:50:00,91.97,91.99,91.96,91.97,44000.0,41.5635,41.5725,41.559,41.5635,44000.0
2011-03-30 13:00:00,91.96,91.97,91.96,91.96,9500.0,41.559,41.5635,41.559,41.559,9500.0
2011-03-30 13:10:00,91.97,91.99,91.96,91.97,49600.0,41.5635,41.5725,41.559,41.5635,49600.0
2011-03-30 13:20:00,91.98,91.99,91.95,91.99,48200.0,41.568,41.5725,41.5544,41.5725,48200.0
2011-03-30 13:30:00,91.98,92.0,91.98,92.0,19800.0,41.568,41.577,41.568,41.577,19800.0
2011-03-30 13:40:00,92.0,92.01,91.99,92.01,45200.0,41.577,41.5816,41.5725,41.5816,45200.0
2011-03-30 13:50:00,92.0,92.01,91.99,92.0,37200.0,41.577,41.5816,41.5725,41.577,37200.0
2011-03-30 14:00:00,92.0,92.01,92.0,92.01,11900.0,41.577,41.5816,41.577,41.5816,11900.0
2011-03-30 14:10:00,92.01,92.01,91.99,92.01,29500.0,41.5816,41.5816,41.5725,41.5816,29500.0
2011-03-30 14:20:00,92.01,92.06,92.0,92.05,230700.0,41.5816,41.6042,41.577,41.5996,230700.0
2011-03-30 14:30:00,92.05,92.05,91.97,91.97,42600.0,41.5996,41.5996,41.5635,41.5635,42600.0
2011-03-30 14:40:00,91.98,91.99,91.96,91.97,20900.0,41.568,41.5725,41.559,41.5635,20900.0
2011-03-30 14:50:00,91.97,91.99,91.96,91.99,17700.0,41.5635,41.5725,41.559,41.5725,17700.0
2011-03-30 15:00:00,91.97,91.99,91.96,91.99,12800.0,41.5635,41.5725,41.559,41.5725,12800.0
2011-03-30 15:10:00,91.98,91.99,91.98,91.98,8300.0,41.568,41.5725,41.568,41.568,8300.0
2011-03-30 15:20:00,91.99,91.99,91.97,91.98,5700.0,41.5725,41.5725,41.5635,41.568,5700.0
2011-03-30 15:30:00,91.98,91.98,91.96,91.98,21600.0,41.568,41.568,41.559,41.568,21600.0
2011-03-30 15:40:00,91.98,92.01,91.97,92.01,41800.0,41.568,41.5816,41.5635,41.5816,41800.0
2011-03-30 15:50:00,92.01,92.03,91.99,91.99,69900.0,41.5816,41.5906,41.5725,41.5725,69900.0
2011-03-31 09:30:00,92.03,92.03,91.91,91.95,60100.0,41.5906,41.5906,41.5364,41.5544,60100.0
2011-03-31 09:40:00,91.94,91.96,91.92,91.93,11100.0,41.5499,41.559,41.5409,41.5454,11100.0
2011-03-31 09:50:00,91.93,91.96,91.92,91.94,15900.0,41.5454,41.559,41.5409,41.5499,15900.0
2011-03-31 10:00:00,91.94,91.95,91.92,91.93,14100.0,41.5499,41.5544,41.5409,41.5454,14100.0
2011-03-31 10:10:00,91.94,91.95,91.93,91.95,19600.0,41.5499,41.5544,41.5454,41.5544,19600.0
2011-03-31 10:20:00,91.95,91.96,91.93,91.94,16800.0,41.5544,41.559,41.5454,41.5499,16800.0
2011-03-31 10:30:00,91.95,91.95,91.94,91.95,11600.0,41.5544,41.5544,41.5499,41.5544,11600.0
2011-03-31 10:40:00,91.95,91.96,91.94,91.94,15200.0,41.5544,41.559,41.5499,41.5499,15200.0
2011-03-31 10:50:00,91.95,91.96,91.94,91.95,22700.0,41.5544,41.559,41.5499,41.5544,22700.0
2011-03-31 11:00:00,91.94,91.96,91.94,91.94,19300.0,41.5499,41.559,41.5499,41.5499,19300.0
2011-03-31 11:10:00,91.95,91.96,91.94,91.95,21300.0,41.5544,41.559,41.5499,41.5544,21300.0
2011-03-31 11:20:00,91.95,91.95,91.94,91.95,19600.0,41.5544,41.5544,41.5499,41.5544,19600.0
2011-03-31 11:30:00,91.94,91.94,91.92,91.93,6900.0,41.5499,41.5499,41.5409,41.5454,6900.0
2011-03-31 11:40:00,91.92,91.93,91.92,91.93,25400.0,41.5409,41.5454,41.5409,41.5454,25400.0
2011-03-31 11:50:00,91.93,91.94,91.92,91.92,7600.0,41.5454,41.5499,41.5409,41.5409,7600.0
2011-03-31 12:00:00,91.93,91.94,91.92,91.93,3700.0,41.5454,41.5499,41.5409,41.5454,3700.0
2011-03-31 12:10:00,91.93,91.95,91.92,91.95,30100.0,41.5454,41.5544,41.5409,41.5544,30100.0
2011-03-31 12:20:00,91.94,91.95,91.93,91.94,25500.0,41.5499,41.5544,41.5454,41.5499,25500.0
2011-03-31 12:30:00,91.94,91.95,91.94,91.95,4400.0,41.5499,41.5544,41.5499,41.5544,4400.0
2011-03-31 12:40:00,91.94,91.95,91.93,91.94,29600.0,41.5499,41.5544,41.5454,41.5499,29600.0
2011-03-31 12:50:00,91.93,91.95,91.93,91.93,32900.0,41.5454,41.5544,41.5454,41.5454,32900.0
2011-03-31 13:00:00,91.94,91.95,91.93,91.94,37600.0,41.5499,41.5544,41.5454,41.5499,37600.0
2011-03-31 13:10:00,91.93,91.94,91.93,91.93,8900.0,41.5454,41.5499,41.5454,41.5454,8900.0
2011-03-31 13:20:00,91.95,91.97,91.94,91.95,38300.0,41.5544,41.5635,41.5499,41.5544,38300.0
2011-03-31 13:30:00,91.95,91.95,91.94,91.95,30600.0,41.5544,41.5544,41.5499,41.5544,30600.0
2011-03-31 13:40:00,91.95,91.95,91.94,91.95,10300.0,41.5544,41.5544,41.5499,41.5544,10300.0
2011-03-31 13:50:00,91.95,91.95,91.93,91.94,10400.0,41.5544,41.5544,41.5454,41.5499,10400.0
2011-03-31 14:00:00,91.93,91.94,91.93,91.93,6900.0,41.5454,41.5499,41.5454,41.5454,6900.0
2011-03-31 14:10:00,91.93,91.94,91.92,91.92,18400.0,41.5454,41.5499,41.5409,41.5409,18400.0
2011-03-31 14:20:00,91.92,91.93,91.92,91.93,5700.0,41.5409,41.5454,41.5409,41.5454,5700.0
2011-03-31 14:30:00,91.93,91.93,91.92,91.92,10700.0,41.5454,41.5454,41.5409,41.5409,10700.0
2011-03-31 14:40:00,91.93,91.94,91.92,91.93,11700.0,41.5454,41.5499,41.5409,41.5454,11700.0
2011-03-31 14:50:00,91.93,91.95,91.93,91.95,8400.0,41.5454,41.5544,41.5454,41.5544,8400.0
2011-03-31 15:00:00,91.95,91.97,91.94,91.97,38200.0,41.5544,41.5635,41.5499,41.5635,38200.0
2011-03-31 15:10:00,91.97,91.97,91.96,91.96,23000.0,41.5635,41.5635,41.559,41.559,23000.0
2011-03-31 15:20:00,91.97,91.98,91.96,91.98,33900.0,41.5635,41.568,41.559,41.568,33900.0
2011-03-31 15:30:00,91.97,91.98,91.96,91.97,33200.0,41.5635,41.568,41.559,41.5635,33200.0
2011-03-31 15:40:00,91.97,91.97,91.95,91.96,38300.0,41.5635,41.5635,41.5544,41.559,38300.0
2011-03-31 15:50:00,91.96,91.97,91.87,91.94,67200.0,41.559,41.5635,41.5183,41.5499,67200.0
2011-04-01 09:30:00,91.39,91.5,91.31,91.43,73700.0,41.5591,41.6091,41.5227,41.5773,73700.0
2011-04-01 09:40:00,91.45,91.49,91.44,91.49,42500.0,41.5864,41.6046,41.5818,41.6046,42500.0
2011-04-01 09:50:00,91.48,91.51,91.48,91.5,43900.0,41.6,41.6137,41.6,41.6091,43900.0
2011-04-01 10:00:00,91.5,91.53,91.48,91.51,39300.0,41.6091,41.6228,41.6,41.6137,39300.0
2011-04-01 10:10:00,91.5,91.51,91.47,91.5,31200.0,41.6091,41.6137,41.5955,41.6091,31200.0
2011-04-01 10:20:00,91.5,91.51,91.49,91.5,12200.0,41.6091,41.6137,41.6046,41.6091,12200.0
2011-04-01 10:30:00,91.49,91.52,91.49,91.52,11000.0,41.6046,41.6182,41.6046,41.6182,11000.0
2011-04-01 10:40:00,91.52,91.52,91.5,91.5,29400.0,41.6182,41.6182,41.6091,41.6091,29400.0
2011-04-01 10:50:00,91.51,91.51,91.48,91.49,20300.0,41.6137,41.6137,41.6,41.6046,20300.0
2011-04-01 11:00:00,91.48,91.49,91.43,91.43,41500.0,41.6,41.6046,41.5773,41.5773,41500.0
2011-04-01 11:10:00,91.44,91.5,91.44,91.5,9100.0,41.5818,41.6091,41.5818,41.6091,9100.0
2011-04-01 11:20:00,91.5,91.51,91.47,91.48,27300.0,41.6091,41.6137,41.5955,41.6,27300.0
2011-04-01 11:30:00,91.47,91.49,91.45,91.47,61100.0,41.5955,41.6046,41.5864,41.5955,61100.0
2011-04-01 11:40:00,91.46,91.48,91.45,91.47,6400.0,41.5909,41.6,41.5864,41.5955,6400.0
2011-04-01 11:50:00,91.47,91.48,91.46,91.46,4200.0,41.5955,41.6,41.5909,41.5909,4200.0
2011-04-01 12:00:00,91.46,91.48,91.45,91.45,13100.0,41.5909,41.6,41.5864,41.5864,13100.0
2011-04-01 12:10:00,91.45,91.47,91.44,91.47,16200.0,41.5864,41.5955,41.5818,41.5955,16200.0
2011-04-01 12:20:00,91.46,91.48,91.45,91.47,22200.0,41.5909,41.6,41.5864,41.5955,22200.0
2011-04-01 12:30:00,91.47,91.48,91.46,91.48,8800.0,41.5955,41.6,41.5909,41.6,8800.0
2011-04-01 12:40:00,91.47,91.5,91.47,91.49,26200.0,41.5955,41.6091,41.5955,41.6046,26200.0
2011-04-01 12:50:00,91.49,91.51,91.49,91.51,14300.0,41.6046,41.6137,41.6046,41.6137,14300.0
2011-04-01 13:00:00,91.5,91.53,91.5,91.51,13300.0,41.6091,41.6228,41.6091,41.6137,13300.0
2011-04-01 13:10:00,91.52,91.52,91.49,91.51,17000.0,41.6182,41.6182,41.6046,41.6137,17000.0
2011-04-01 13:20:00,91.51,91.51,91.49,91.51,19100.0,41.6137,41.6137,41.6046,41.6137,19100.0
2011-04-01 13:30:00,91.5,91.51,91.48,91.48,18000.0,41.6091,41.6137,41.6,41.6,18000.0
2011-04-01 13:40:00,91.48,91.49,91.46,91.47,16800.0,41.6,41.6046,41.5909,41.5955,16800.0
2011-04-01 13:50:00,91.46,91.47,91.45,91.45,10200.0,41.5909,41.5955,41.5864,41.5864,10200.0
2011-04-01 14:00:00,91.45,91.47,91.45,91.47,14900.0,41.5864,41.5955,41.5864,41.5955,14900.0
2011-04-01 14:10:00,91.47,91.5,91.47,91.49,30700.0,41.5955,41.6091,41.5955,41.6046,30700.0
2011-04-01 14:20:00,91.49,91.5,91.44,91.44,34500.0,41.6046,41.6091,41.5818,41.5818,34500.0
2011-04-01 14:30:00,91.44,91.48,91.4,91.48,117500.0,41.5818,41.6,41.5636,41.6,117500.0
2011-04-01 14:40:00,91.48,91.5,91.42,91.44,126600.0,41.6,41.6091,41.5727,41.5818,126600.0
2011-04-01 14:50:00,91.43,91.48,91.43,91.45,26700.0,41.5773,41.6,41.5773,41.5864,26700.0
2011-04-01 15:00:00,91.46,91.47,91.43,91.47,23000.0,41.5909,41.5955,41.5773,41.5955,23000.0
2011-04-01 15:10:00,91.47,91.47,91.42,91.42,21600.0,41.5955,41.5955,41.5727,41.5727,21600.0
2011-04-01 15:20:00,91.42,91.45,91.4,91.4,27300.0,41.5727,41.5864,41.5636,41.5636,27300.0
2011-04-01 15:30:00,91.41,91.42,91.39,91.4,22900.0,41.5682,41.5727,41.5591,41.5636,22900.0
2011-04-01 15:40:00,91.4,91.41,91.35,91.36,56100.0,41.5636,41.5682,41.5409,41.5455,56100.0
2011-04-01 15:50:00,91.35,91.39,91.3,91.33,98000.0,41.5409,41.5591,41.5182,41.5318,98000.0
2011-04-04 09:30:00,91.44,91.57,91.38,91.57,101600.0,41.5818,41.641,41.5546,41.641,101600.0
2011-04-04 09:40:00,91.57,91.58,91.46,91.51,70400.0,41.641,41.6455,41.5909,41.6137,70400.0
2011-04-04 09:50:00,91.51,91.51,91.46,91.48,8900.0,41.6137,41.6137,41.5909,41.6,8900.0
2011-04-04 10:00:00,91.49,91.5,91.43,91.43,26400.0,41.6046,41.6091,41.5773,41.5773,26400.0
2011-04-04 10:10:00,91.46,91.47,91.38,91.41,23200.0,41.5909,41.5955,41.5546,41.5682,23200.0
2011-04-04 10:20:00,91.39,91.41,91.35,91.4,20000.0,41.5591,41.5682,41.5409,41.5636,20000.0
2011-04-04 10:30:00,91.41,91.49,91.41,91.49,11400.0,41.5682,41.6046,41.5682,41.6046,11400.0
2011-04-04 10:40:00,91.49,91.5,91.49,91.49,14200.0,41.6046,41.6091,41.6046,41.6046,14200.0
2011-04-04 10:50:00,91.5,91.51,91.49,91.51,15200.0,41.6091,41.6137,41.6046,41.6137,15200.0
2011-04-04 11:00:00,91.5,91.53,91.5,91.51,18400.0,41.6091,41.6228,41.6091,41.6137,18400.0
2011-04-04 11:10:00,91.51,91.51,91.44,91.49,15800.0,41.6137,41.6137,41.5818,41.6046,15800.0
2011-04-04 11:20:00,91.49,91.52,91.48,91.49,15800.0,41.6046,41.6182,41.6,41.6046,15800.0
2011-04-04 11:30:00,91.48,91.49,91.48,91.49,8200.0,41.6,41.6046,41.6,41.6046,8200.0
2011-04-04 11:40:00,91.49,91.49,91.48,91.49,8800.0,41.6046,41.6046,41.6,41.6046,8800.0
2011-04-04 11:50:00,91.49,91.51,91.48,91.51,35500.0,41.6046,41.6137,41.6,41.6137,35500.0
2011-04-04 12:00:00,91.5,91.51,91.47,91.5,23700.0,41.6091,41.6137,41.5955,41.6091,23700.0
2011-04-04 12:10:00,91.5,91.51,91.49,91.51,10100.0,41.6091,41.6137,41.6046,41.6137,10100.0
2011-04-04 12:20:00,91.51,91.51,91.48,91.5,16100.0,41.6137,41.6137,41.6,41.6091,16100.0
2011-04-04 12:30:00,91.51,91.56,91.48,91.56,275000.0,41.6137,41.6364,41.6,41.6364,275000.0
2011-04-04 12:40:00,91.56,91.57,91.51,91.55,53600.0,41.6364,41.641,41.6137,41.6319,53600.0
2011-04-04 12:50:00,91.55,91.55,91.54,91.55,6800.0,41.6319,41.6319,41.6273,41.6319,6800.0
2011-04-04 13:00:00,91.54,91.56,91.54,91.55,16600.0,41.6273,41.6364,41.6273,41.6319,16600.0
2011-04-04 13:10:00,91.55,91.56,91.54,91.56,3100.0,41.6319,41.6364,41.6273,41.6364,3100.0
2011-04-04 13:20:00,91.56,91.56,91.55,91.56,5900.0,41.6364,41.6364,41.6319,41.6364,5900.0
2011-04-04 13:30:00,91.56,91.56,91.54,91.56,7100.0,41.6364,41.6364,41.6273,41.6364,7100.0
2011-04-04 13:40:00,91.56,91.58,91.55,91.58,27500.0,41.6364,41.6455,41.6319,41.6455,27500.0
2011-04-04 13:50:00,91.58,91.61,91.57,91.61,47700.0,41.6455,41.6591,41.641,41.6591,47700.0
2011-04-04 14:00:00,91.6,91.62,91.59,91.62,42000.0,41.6546,41.6637,41.6501,41.6637,42000.0
2011-04-04 14:10:00,91.62,91.64,91.61,91.64,60900.0,41.6637,41.6728,41.6591,41.6728,60900.0
2011-04-04 14:20:00,91.64,91.65,91.63,91.65,60100.0,41.6728,41.6773,41.6682,41.6773,60100.0
2011-04-04 14:30:00,91.65,91.66,91.64,91.64,42700.0,41.6773,41.6819,41.6728,41.6728,42700.0
2011-04-04 14:40:00,91.65,91.7,91.64,91.7,101000.0,41.6773,41.7001,41.6728,41.7001,101000.0
2011-04-04 14:50:00,91.7,91.71,91.7,91.71,28100.0,41.7001,41.7046,41.7001,41.7046,28100.0
2011-04-04 15:00:00,91.7,91.72,91.66,91.67,37000.0,41.7001,41.7092,41.6819,41.6864,37000.0
2011-04-04 15:10:00,91.66,91.72,91.66,91.72,55200.0,41.6819,41.7092,41.6819,41.7092,55200.0
2011-04-04 15:20:00,91.72,91.74,91.71,91.73,45300.0,41.7092,41.7183,41.7046,41.7137,45300.0
2011-04-04 15:30:00,91.73,91.76,91.73,91.76,107600.0,41.7137,41.7274,41.7137,41.7274,107600.0
2011-04-04 15:40:00,91.76,91.81,91.75,91.81,282300.0,41.7274,41.7501,41.7228,41.7501,282300.0
2011-04-04 15:50:00,91.81,91.87,91.8,91.83,352500.0,41.7501,41.7774,41.7455,41.7592,352500.0
2011-04-05 09:30:00,91.64,91.79,91.64,91.74,37900.0,41.6728,41.741,41.6728,41.7183,37900.0
2011-04-05 09:40:00,91.75,91.81,91.75,91.81,23000.0,41.7228,41.7501,41.7228,41.7501,23000.0
2011-04-05 09:50:00,91.81,91.83,91.78,91.82,53900.0,41.7501,41.7592,41.7365,41.7546,53900.0
2011-04-05 10:00:00,91.8,91.84,91.78,91.8,50600.0,41.7455,41.7637,41.7365,41.7455,50600.0
2011-04-05 10:10:00,91.8,91.84,91.79,91.83,50900.0,41.7455,41.7637,41.741,41.7592,50900.0
2011-04-05 10:20:00,91.84,91.86,91.83,91.84,44300.0,41.7637,41.7728,41.7592,41.7637,44300.0
2011-04-05 10:30:00,91.85,91.88,91.84,91.85,90400.0,41.7683,41.7819,41.7637,41.7683,90400.0
2011-04-05 10:40:00,91.84,91.86,91.83,91.85,31100.0,41.7637,41.7728,41.7592,41.7683,31100.0
2011-04-05 10:50:00,91.85,91.88,91.85,91.87,58000.0,41.7683,41.7819,41.7683,41.7774,58000.0
2011-04-05 11:00:00,91.87,91.88,91.86,91.87,37800.0,41.7774,41.7819,41.7728,41.7774,37800.0
2011-04-05 11:10:00,91.87,91.91,91.86,91.89,69200.0,41.7774,41.7956,41.7728,41.7865,69200.0
2011-04-05 11:20:00,91.89,91.9,91.89,91.89,8100.0,41.7865,41.791,41.7865,41.7865,8100.0
2011-04-05 11:30:00,91.89,91.9,91.88,91.89,17800.0,41.7865,41.791,41.7819,41.7865,17800.0
2011-04-05 11:40:00,91.9,91.9,91.87,91.88,32100.0,41.791,41.791,41.7774,41.7819,32100.0
2011-04-05 11:50:00,91.88,91.89,91.86,91.86,12700.0,41.7819,41.7865,41.7728,41.7728,12700.0
2011-04-05 12:00:00,91.87,91.89,91.86,91.87,15300.0,41.7774,41.7865,41.7728,41.7774,15300.0
2011-04-05 12:10:00,91.87,91.89,91.86,91.87,33600.0,41.7774,41.7865,41.7728,41.7774,33600.0
2011-04-05 12:20:00,91.87,91.87,91.85,91.86,23500.0,41.7774,41.7774,41.7683,41.7728,23500.0
2011-04-05 12:30:00,91.87,91.87,91.86,91.87,3700.0,41.7774,41.7774,41.7728,41.7774,3700.0
2011-04-05 12:40:00,91.87,91.87,91.85,91.87,7900.0,41.7774,41.7774,41.7683,41.7774,7900.0
2011-04-05 12:50:00,91.87,91.88,91.86,91.87,11100.0,41.7774,41.7819,41.7728,41.7774,11100.0
2011-04-05 13:00:00,91.87,91.87,91.85,91.85,7300.0,41.7774,41.7774,41.7683,41.7683,7300.0
2011-04-05 13:10:00,91.85,91.86,91.85,91.86,16000.0,41.7683,41.7728,41.7683,41.7728,16000.0
2011-04-05 13:20:00,91.85,91.89,91.85,91.89,30100.0,41.7683,41.7865,41.7683,41.7865,30100.0
2011-04-05 13:30:00,91.89,91.9,91.88,91.89,13200.0,41.7865,41.791,41.7819,41.7865,13200.0
2011-04-05 13:40:00,91.89,91.9,91.89,91.9,18500.0,41.7865,41.791,41.7865,41.791,18500.0
2011-04-05 13:50:00,91.9,91.9,91.87,91.89,8600.0,41.791,41.791,41.7774,41.7865,8600.0
2011-04-05 14:00:00,91.88,91.89,91.87,91.89,7300.0,41.7819,41.7865,41.7774,41.7865,7300.0
2011-04-05 14:10:00,91.89,91.9,91.88,91.89,18300.0,41.7865,41.791,41.7819,41.7865,18300.0
2011-04-05 14:20:00,91.88,91.89,91.88,91.89,14600.0,41.7819,41.7865,41.7819,41.7865,14600.0
2011-04-05 14:30:00,91.88,91.89,91.88,91.89,11600.0,41.7819,41.7865,41.7819,41.7865,11600.0
2011-04-05 14:40:00,91.89,91.89,91.87,91.88,9900.0,41.7865,41.7865,41.7774,41.7819,9900.0
2011-04-05 14:50:00,91.87,91.89,91.87,91.89,10700.0,41.7774,41.7865,41.7774,41.7865,10700.0
2011-04-05 15:00:00,91.89,91.9,91.87,91.87,30900.0,41.7865,41.791,41.7774,41.7774,30900.0
2011-04-05 15:10:00,91.87,91.88,91.82,91.84,46300.0,41.7774,41.7819,41.7546,41.7637,46300.0
2011-04-05 15:20:00,91.85,91.86,91.8,91.85,54600.0,41.7683,41.7728,41.7455,41.7683,54600.0
2011-04-05 15:30:00,91.85,91.86,91.78,91.79,46600.0,41.7683,41.7728,41.7365,41.741,46600.0
2011-04-05 15:40:00,91.8,91.81,91.78,91.78,40600.0,41.7455,41.7501,41.7365,41.7365,40600.0
2011-04-05 15:50:00,91.78,91.8,91.72,91.74,124300.0,41.7365,41.7455,41.7092,41.7183,124300.0
2011-04-06 09:30:00,91.91,91.91,91.84,91.87,43900.0,41.7956,41.7956,41.7637,41.7774,43900.0
2011-04-06 09:40:00,91.87,91.89,91.87,91.88,19200.0,41.7774,41.7865,41.7774,41.7819,19200.0
2011-04-06 09:50:00,91.88,91.93,91.88,91.93,41300.0,41.7819,41.8047,41.7819,41.8047,41300.0
2011-04-06 10:00:00,91.92,91.93,91.92,91.92,19300.0,41.8001,41.8047,41.8001,41.8001,19300.0
2011-04-06 10:10:00,91.91,91.92,91.89,91.89,18100.0,41.7956,41.8001,41.7865,41.7865,18100.0
2011-04-06 10:20:00,91.89,91.9,91.88,91.88,5800.0,41.7865,41.791,41.7819,41.7819,5800.0
2011-04-06 10:30:00,91.89,91.89,91.86,91.88,14100.0,41.7865,41.7865,41.7728,41.7819,14100.0
2011-04-06 10:40:00,91.88,91.89,91.87,91.88,7500.0,41.7819,41.7865,41.7774,41.7819,7500.0
2011-04-06 10:50:00,91.88,91.89,91.87,91.87,7800.0,41.7819,41.7865,41.7774,41.7774,7800.0
2011-04-06 11:00:00,91.88,91.9,91.86,91.89,22500.0,41.7819,41.791,41.7728,41.7865,22500.0
2011-04-06 11:10:00,91.89,91.89,91.87,91.89,25100.0,41.7865,41.7865,41.7774,41.7865,25100.0
2011-04-06 11:20:00,91.89,91.9,91.88,91.9,13200.0,41.7865,41.791,41.7819,41.791,13200.0
2011-04-06 11:30:00,91.9,91.91,91.89,91.91,33900.0,41.791,41.7956,41.7865,41.7956,33900.0
2011-04-06 11:40:00,91.91,91.91,91.89,91.89,7100.0,41.7956,41.7956,41.7865,41.7865,7100.0
2011-04-06 11:50:00,91.89,91.9,91.89,91.9,7600.0,41.7865,41.791,41.7865,41.791,7600.0
2011-04-06 12:00:00,91.9,91.9,91.87,91.88,14800.0,41.791,41.791,41.7774,41.7819,14800.0
2011-04-06 12:10:00,91.88,91.88,91.87,91.88,8200.0,41.7819,41.7819,41.7774,41.7819,8200.0
2011-04-06 12:20:00,91.87,91.88,91.86,91.87,20000.0,41.7774,41.7819,41.7728,41.7774,20000.0
2011-04-06 12:30:00,91.87,91.88,91.87,91.88,13400.0,41.7774,41.7819,41.7774,41.7819,13400.0
2011-04-06 12:40:00,91.88,91.88,91.87,91.88,2300.0,41.7819,41.7819,41.7774,41.7819,2300.0
2011-04-06 12:50:00,91.88,91.88,91.87,91.88,3000.0,41.7819,41.7819,41.7774,41.7819,3000.0
2011-04-06 13:00:00,91.88,91.88,91.87,91.88,3100.0,41.7819,41.7819,41.7774,41.7819,3100.0
2011-04-06 13:10:00,91.88,91.88,91.87,91.88,17100.0,41.7819,41.7819,41.7774,41.7819,17100.0
2011-04-06 13:20:00,91.88,91.9,91.87,91.9,16200.0,41.7819,41.791,41.7774,41.791,16200.0
2011-04-06 13:30:00,91.89,91.9,91.88,91.89,6500.0,41.7865,41.791,41.7819,41.7865,6500.0
2011-04-06 13:40:00,91.9,91.9,91.89,91.89,11500.0,41.791,41.791,41.7865,41.7865,11500.0
2011-04-06 13:50:00,91.9,91.9,91.89,91.9,11100.0,41.791,41.791,41.7865,41.791,11100.0
2011-04-06 14:00:00,91.89,91.9,91.88,91.9,24800.0,41.7865,41.791,41.7819,41.791,24800.0
2011-04-06 14:10:00,91.9,91.9,91.89,91.89,9700.0,41.791,41.791,41.7865,41.7865,9700.0
2011-04-06 14:20:00,91.89,91.9,91.88,91.9,24400.0,41.7865,41.791,41.7819,41.791,24400.0
2011-04-06 14:30:00,91.9,91.91,91.9,91.9,13300.0,41.791,41.7956,41.791,41.791,13300.0
2011-04-06 14:40:00,91.91,91.92,91.9,91.91,6500.0,41.7956,41.8001,41.791,41.7956,6500.0
2011-04-06 14:50:00,91.91,91.92,91.9,91.91,5100.0,41.7956,41.8001,41.791,41.7956,5100.0
2011-04-06 15:00:00,91.92,91.92,91.91,91.92,9600.0,41.8001,41.8001,41.7956,41.8001,9600.0
2011-04-06 15:10:00,91.92,91.92,91.91,91.92,7800.0,41.8001,41.8001,41.7956,41.8001,7800.0
2011-04-06 15:20:00,91.92,91.92,91.89,91.89,23600.0,41.8001,41.8001,41.7865,41.7865,23600.0
2011-04-06 15:30:00,91.89,91.95,91.89,91.94,60800.0,41.7865,41.8138,41.7865,41.8092,60800.0
2011-04-06 15:40:00,91.95,91.95,91.94,91.94,38100.0,41.8138,41.8138,41.8092,41.8092,38100.0
2011-04-06 15:50:00,91.95,91.98,91.93,91.93,133200.0,41.8138,41.8274,41.8047,41.8047,133200.0
2011-04-07 09:30:00,91.93,92.04,91.93,92.0,46200.0,41.8047,41.8547,41.8047,41.8365,46200.0
2011-04-07 09:40:00,92.03,92.06,92.02,92.04,27900.0,41.8501,41.8638,41.8456,41.8547,27900.0
2011-04-07 09:50:00,92.06,92.06,92.04,92.06,10900.0,41.8638,41.8638,41.8547,41.8638,10900.0
2011-04-07 10:00:00,92.06,92.07,92.05,92.06,20800.0,41.8638,41.8683,41.8592,41.8638,20800.0
2011-04-07 10:10:00,92.06,92.06,92.0,92.03,50200.0,41.8638,41.8638,41.8365,41.8501,50200.0
2011-04-07 10:20:00,92.05,92.06,92.03,92.04,33800.0,41.8592,41.8638,41.8501,41.8547,33800.0
2011-04-07 10:30:00,92.03,92.04,92.01,92.01,22300.0,41.8501,41.8547,41.841,41.841,22300.0
2011-04-07 10:40:00,92.01,92.01,91.92,92.0,45300.0,41.841,41.841,41.8001,41.8365,45300.0
2011-04-07 10:50:00,91.99,92.02,91.99,92.02,20200.0,41.8319,41.8456,41.8319,41.8456,20200.0
2011-04-07 11:00:00,92.01,92.05,92.01,92.05,28900.0,41.841,41.8592,41.841,41.8592,28900.0
2011-04-07 11:10:00,92.05,92.06,92.05,92.06,11300.0,41.8592,41.8638,41.8592,41.8638,11300.0
2011-04-07 11:20:00,92.05,92.07,92.05,92.07,12200.0,41.8592,41.8683,41.8592,41.8683,12200.0
2011-04-07 11:30:00,92.07,92.07,92.02,92.03,44800.0,41.8683,41.8683,41.8456,41.8501,44800.0
2011-04-07 11:40:00,92.04,92.06,92.04,92.05,28000.0,41.8547,41.8638,41.8547,41.8592,28000.0
2011-04-07 11:50:00,92.05,92.05,92.03,92.04,13900.0,41.8592,41.8592,41.8501,41.8547,13900.0
2011-04-07 12:00:00,92.05,92.06,92.05,92.06,12500.0,41.8592,41.8638,41.8592,41.8638,12500.0
2011-04-07 12:10:00,92.05,92.06,92.04,92.04,25100.0,41.8592,41.8638,41.8547,41.8547,25100.0
2011-04-07 12:20:00,92.05,92.05,92.03,92.03,29500.0,41.8592,41.8592,41.8501,41.8501,29500.0
2011-04-07 12:30:00,92.03,92.05,92.03,92.05,21500.0,41.8501,41.8592,41.8501,41.8592,21500.0
2011-04-07 12:40:00,92.04,92.06,92.03,92.05,14400.0,41.8547,41.8638,41.8501,41.8592,14400.0
2011-04-07 12:50:00,92.06,92.06,92.05,92.06,10700.0,41.8638,41.8638,41.8592,41.8638,10700.0
2011-04-07 13:00:00,92.06,92.06,92.05,92.05,16000.0,41.8638,41.8638,41.8592,41.8592,16000.0
2011-04-07 13:10:00,92.06,92.06,92.04,92.05,16500.0,41.8638,41.8638,41.8547,41.8592,16500.0
2011-04-07 13:20:00,92.05,92.05,92.04,92.04,14000.0,41.8592,41.8592,41.8547,41.8547,14000.0
2011-04-07 13:30:00,92.04,92.05,92.02,92.04,66800.0,41.8547,41.8592,41.8456,41.8547,66800.0
2011-04-07 13:40:00,92.03,92.03,92.0,92.02,21100.0,41.8501,41.8501,41.8365,41.8456,21100.0
2011-04-07 13:50:00,92.03,92.05,92.01,92.02,21300.0,41.8501,41.8592,41.841,41.8456,21300.0
2011-04-07 14:00:00,92.03,92.03,92.01,92.02,11800.0,41.8501,41.8501,41.841,41.8456,11800.0
2011-04-07 14:10:00,92.02,92.02,92.0,92.01,13400.0,41.8456,41.8456,41.8365,41.841,13400.0
2011-04-07 14:20:00,92.01,92.04,92.01,92.02,30000.0,41.841,41.8547,41.841,41.8456,30000.0
2011-04-07 14:30:00,92.02,92.03,92.0,92.01,16300.0,41.8456,41.8501,41.8365,41.841,16300.0
2011-04-07 14:40:00,92.02,92.04,92.01,92.04,27100.0,41.8456,41.8547,41.841,41.8547,27100.0
2011-04-07 14:50:00,92.04,92.04,92.03,92.03,16100.0,41.8547,41.8547,41.8501,41.8501,16100.0
2011-04-07 15:00:00,92.04,92.04,92.03,92.04,16600.0,41.8547,41.8547,41.8501,41.8547,16600.0
2011-04-07 15:10:00,92.04,92.04,92.03,92.03,22300.0,41.8547,41.8547,41.8501,41.8501,22300.0
2011-04-07 15:20:00,92.04,92.05,92.04,92.05,19800.0,41.8547,41.8592,41.8547,41.8592,19800.0
2011-04-07 15:30:00,92.05,92.05,92.03,92.03,32100.0,41.8592,41.8592,41.8501,41.8501,32100.0
2011-04-07 15:40:00,92.04,92.04,91.99,92.01,174700.0,41.8547,41.8547,41.8319,41.841,174700.0
2011-04-07 15:50:00,92.02,92.03,91.97,92.03,52700.0,41.8456,41.8501,41.8229,41.8501,52700.0
2011-04-08 09:30:00,92.09,92.1,92.02,92.06,49200.0,41.8774,41.882,41.8456,41.8638,49200.0
2011-04-08 09:40:00,92.03,92.07,92.03,92.05,3000.0,41.8501,41.8683,41.8501,41.8592,3000.0
2011-04-08 09:50:00,92.06,92.07,92.05,92.05,1900.0,41.8638,41.8683,41.8592,41.8592,1900.0
2011-04-08 10:00:00,92.07,92.07,92.05,92.06,11100.0,41.8683,41.8683,41.8592,41.8638,11100.0
2011-04-08 10:10:00,92.06,92.07,92.05,92.07,11600.0,41.8638,41.8683,41.8592,41.8683,11600.0
2011-04-08 10:20:00,92.07,92.07,92.04,92.06,4600.0,41.8683,41.8683,41.8547,41.8638,4600.0
2011-04-08 10:30:00,92.05,92.07,92.05,92.07,2900.0,41.8592,41.8683,41.8592,41.8683,2900.0
2011-04-08 10:40:00,92.06,92.07,92.06,92.07,1600.0,41.8638,41.8683,41.8638,41.8683,1600.0
2011-04-08 10:50:00,92.06,92.07,92.05,92.06,7100.0,41.8638,41.8683,41.8592,41.8638,7100.0
2011-04-08 11:00:00,92.05,92.07,92.05,92.06,7400.0,41.8592,41.8683,41.8592,41.8638,7400.0
2011-04-08 11:10:00,92.06,92.07,92.05,92.07,5300.0,41.8638,41.8683,41.8592,41.8683,5300.0
2011-04-08 11:20:00,92.07,92.09,92.07,92.07,10600.0,41.8683,41.8774,41.8683,41.8683,10600.0
2011-04-08 11:30:00,92.08,92.09,92.07,92.09,5200.0,41.8729,41.8774,41.8683,41.8774,5200.0
2011-04-08 11:40:00,92.09,92.12,92.05,92.05,65000.0,41.8774,41.8911,41.8592,41.8592,65000.0
2011-04-08 11:50:00,92.06,92.07,92.02,92.06,128000.0,41.8638,41.8683,41.8456,41.8638,128000.0
2011-04-08 12:00:00,92.06,92.07,92.04,92.04,13800.0,41.8638,41.8683,41.8547,41.8547,13800.0
2011-04-08 12:10:00,92.06,92.07,92.04,92.06,16700.0,41.8638,41.8683,41.8547,41.8638,16700.0
2011-04-08 12:20:00,92.04,92.06,92.04,92.05,11000.0,41.8547,41.8638,41.8547,41.8592,11000.0
2011-04-08 12:30:00,92.05,92.06,92.04,92.06,8800.0,41.8592,41.8638,41.8547,41.8638,8800.0
2011-04-08 12:40:00,92.04,92.06,92.04,92.04,2600.0,41.8547,41.8638,41.8547,41.8547,2600.0
2011-04-08 12:50:00,92.04,92.04,91.99,92.0,29300.0,41.8547,41.8547,41.8319,41.8365,29300.0
2011-04-08 13:00:00,92.0,92.05,92.0,92.05,29200.0,41.8365,41.8592,41.8365,41.8592,29200.0
2011-04-08 13:10:00,92.05,92.06,91.99,92.02,57900.0,41.8592,41.8638,41.8319,41.8456,57900.0
2011-04-08 13:20:00,92.01,92.03,92.0,92.01,8600.0,41.841,41.8501,41.8365,41.841,8600.0
2011-04-08 13:30:00,92.01,92.04,92.01,92.02,329500.0,41.841,41.8547,41.841,41.8456,329500.0
2011-04-08 13:40:00,92.01,92.02,91.99,92.02,13800.0,41.841,41.8456,41.8319,41.8456,13800.0
2011-04-08 13:50:00,92.02,92.03,92.01,92.02,3900.0,41.8456,41.8501,41.841,41.8456,3900.0
2011-04-08 14:00:00,92.03,92.04,92.02,92.03,3200.0,41.8501,41.8547,41.8456,41.8501,3200.0
2011-04-08 14:10:00,92.04,92.04,92.03,92.03,28900.0,41.8547,41.8547,41.8501,41.8501,28900.0
2011-04-08 14:20:00,92.03,92.04,92.03,92.04,18200.0,41.8501,41.8547,41.8501,41.8547,18200.0
2011-04-08 14:30:00,92.04,92.04,92.03,92.04,6200.0,41.8547,41.8547,41.8501,41.8547,6200.0
2011-04-08 14:40:00,92.04,92.05,92.01,92.01,14900.0,41.8547,41.8592,41.841,41.841,14900.0
2011-04-08 14:50:00,92.01,92.01,91.91,91.91,21500.0,41.841,41.841,41.7956,41.7956,21500.0
2011-04-08 15:00:00,91.93,91.95,91.92,91.95,17300.0,41.8047,41.8138,41.8001,41.8138,17300.0
2011-04-08 15:10:00,91.94,91.97,91.92,91.97,20200.0,41.8092,41.8229,41.8001,41.8229,20200.0
2011-04-08 15:20:00,91.96,92.02,91.96,92.01,17900.0,41.8183,41.8456,41.8183,41.841,17900.0
2011-04-08 15:30:00,92.0,92.01,91.98,91.98,18400.0,41.8365,41.841,41.8274,41.8274,18400.0
2011-04-08 15:40:00,91.98,92.02,91.95,91.95,40800.0,41.8274,41.8456,41.8138,41.8138,40800.0
2011-04-08 15:50:00,91.95,92.03,91.94,92.03,55100.0,41.8138,41.8501,41.8092,41.8501,55100.0
2011-04-11 09:30:00,92.08,92.15,92.01,92.05,98800.0,41.8729,41.9047,41.841,41.8592,98800.0
2011-04-11 09:40:00,92.03,92.05,92.01,92.02,18500.0,41.8501,41.8592,41.841,41.8456,18500.0
2011-04-11 09:50:00,92.03,92.09,92.03,92.06,23200.0,41.8501,41.8774,41.8501,41.8638,23200.0
2011-04-11 10:00:00,92.07,92.17,92.06,92.09,121400.0,41.8683,41.9138,41.8638,41.8774,121400.0
2011-04-11 10:10:00,92.09,92.14,92.09,92.14,21900.0,41.8774,41.9002,41.8774,41.9002,21900.0
2011-04-11 10:20:00,92.14,92.14,92.1,92.1,15000.0,41.9002,41.9002,41.882,41.882,15000.0
2011-04-11 10:30:00,92.1,92.11,92.09,92.1,21500.0,41.882,41.8865,41.8774,41.882,21500.0
2011-04-11 10:40:00,92.1,92.1,92.09,92.1,5700.0,41.882,41.882,41.8774,41.882,5700.0
2011-04-11 10:50:00,92.1,92.11,92.1,92.11,23800.0,41.882,41.8865,41.882,41.8865,23800.0
2011-04-11 11:00:00,92.11,92.11,92.1,92.1,21500.0,41.8865,41.8865,41.882,41.882,21500.0
2011-04-11 11:10:00,92.11,92.13,92.11,92.13,33300.0,41.8865,41.8956,41.8865,41.8956,33300.0
2011-04-11 11:20:00,92.13,92.13,92.11,92.12,14000.0,41.8956,41.8956,41.8865,41.8911,14000.0
2011-04-11 11:30:00,92.12,92.13,92.11,92.13,13300.0,41.8911,41.8956,41.8865,41.8956,13300.0
2011-04-11 11:40:00,92.13,92.13,92.12,92.12,10200.0,41.8956,41.8956,41.8911,41.8911,10200.0
2011-04-11 11:50:00,92.13,92.13,92.12,92.13,8600.0,41.8956,41.8956,41.8911,41.8956,8600.0
2011-04-11 12:00:00,92.12,92.13,92.11,92.12,15300.0,41.8911,41.8956,41.8865,41.8911,15300.0
2011-04-11 12:10:00,92.12,92.13,92.11,92.12,31500.0,41.8911,41.8956,41.8865,41.8911,31500.0
2011-04-11 12:20:00,92.12,92.12,92.11,92.11,9900.0,41.8911,41.8911,41.8865,41.8865,9900.0
2011-04-11 12:30:00,92.12,92.12,92.09,92.1,10600.0,41.8911,41.8911,41.8774,41.882,10600.0
2011-04-11 12:40:00,92.09,92.09,92.08,92.09,21100.0,41.8774,41.8774,41.8729,41.8774,21100.0
2011-04-11 12:50:00,92.09,92.09,92.08,92.08,9500.0,41.8774,41.8774,41.8729,41.8729,9500.0
2011-04-11 13:00:00,92.08,92.09,92.07,92.09,11500.0,41.8729,41.8774,41.8683,41.8774,11500.0
2011-04-11 13:10:00,92.09,92.09,92.07,92.08,3800.0,41.8774,41.8774,41.8683,41.8729,3800.0
2011-04-11 13:20:00,92.07,92.08,92.06,92.07,11300.0,41.8683,41.8729,41.8638,41.8683,11300.0
2011-04-11 13:30:00,92.07,92.07,92.04,92.04,12500.0,41.8683,41.8683,41.8547,41.8547,12500.0
2011-04-11 13:40:00,92.04,92.05,92.04,92.05,3800.0,41.8547,41.8592,41.8547,41.8592,3800.0
2011-04-11 13:50:00,92.05,92.05,92.04,92.05,8000.0,41.8592,41.8592,41.8547,41.8592,8000.0
2011-04-11 14:00:00,92.05,92.06,92.04,92.05,11100.0,41.8592,41.8638,41.8547,41.8592,11100.0
2011-04-11 14:10:00,92.05,92.05,92.04,92.05,8000.0,41.8592,41.8592,41.8547,41.8592,8000.0
2011-04-11 14:20:00,92.05,92.05,92.04,92.05,9700.0,41.8592,41.8592,41.8547,41.8592,9700.0
2011-04-11 14:30:00,92.05,92.05,92.03,92.04,19900.0,41.8592,41.8592,41.8501,41.8547,19900.0
2011-04-11 14:40:00,92.03,92.05,92.01,92.04,26800.0,41.8501,41.8592,41.841,41.8547,26800.0
2011-04-11 14:50:00,92.03,92.08,92.03,92.05,43200.0,41.8501,41.8729,41.8501,41.8592,43200.0
2011-04-11 15:00:00,92.04,92.06,91.97,91.97,16700.0,41.8547,41.8638,41.8229,41.8229,16700.0
2011-04-11 15:10:00,91.97,92.01,91.97,92.01,8300.0,41.8229,41.841,41.8229,41.841,8300.0
2011-04-11 15:20:00,92.01,92.02,92.0,92.0,23300.0,41.841,41.8456,41.8365,41.8365,23300.0
2011-04-11 15:30:00,92.0,92.01,91.98,91.98,17600.0,41.8365,41.841,41.8274,41.8274,17600.0
2011-04-11 15:40:00,91.98,91.99,91.96,91.98,31700.0,41.8274,41.8319,41.8183,41.8274,31700.0
2011-04-11 15:50:00,91.98,91.99,91.93,91.93,59900.0,41.8274,41.8319,41.8047,41.8047,59900.0
2011-04-12 09:30:00,91.98,91.98,91.75,91.78,31900.0,41.8274,41.8274,41.7228,41.7365,31900.0
2011-04-12 09:40:00,91.79,91.8,91.75,91.77,53800.0,41.741,41.7455,41.7228,41.7319,53800.0
2011-04-12 09:50:00,91.78,91.78,91.71,91.71,18400.0,41.7365,41.7365,41.7046,41.7046,18400.0
2011-04-12 10:00:00,91.71,91.77,91.69,91.69,16000.0,41.7046,41.7319,41.6955,41.6955,16000.0
2011-04-12 10:10:00,91.69,91.73,91.66,91.7,33200.0,41.6955,41.7137,41.6819,41.7001,33200.0
2011-04-12 10:20:00,91.71,91.85,91.65,91.74,50900.0,41.7046,41.7683,41.6773,41.7183,50900.0
2011-04-12 10:30:00,91.73,91.75,91.71,91.71,12000.0,41.7137,41.7228,41.7046,41.7046,12000.0
2011-04-12 10:40:00,91.71,91.73,91.69,91.69,22300.0,41.7046,41.7137,41.6955,41.6955,22300.0
2011-04-12 10:50:00,91.69,91.7,91.68,91.68,6500.0,41.6955,41.7001,41.691,41.691,6500.0
2011-04-12 11:00:00,91.68,91.68,91.65,91.68,15800.0,41.691,41.691,41.6773,41.691,15800.0
2011-04-12 11:10:00,91.67,91.68,91.62,91.62,20300.0,41.6864,41.691,41.6637,41.6637,20300.0
2011-04-12 11:20:00,91.63,91.67,91.63,91.66,13100.0,41.6682,41.6864,41.6682,41.6819,13100.0
2011-04-12 11:30:00,91.65,91.67,91.65,91.67,7200.0,41.6773,41.6864,41.6773,41.6864,7200.0
2011-04-12 11:40:00,91.66,91.68,91.66,91.67,4100.0,41.6819,41.691,41.6819,41.6864,4100.0
2011-04-12 11:50:00,91.68,91.69,91.67,91.69,7600.0,41.691,41.6955,41.6864,41.6955,7600.0
2011-04-12 12:00:00,91.69,91.7,91.67,91.68,9800.0,41.6955,41.7001,41.6864,41.691,9800.0
2011-04-12 12:10:00,91.68,91.7,91.66,91.7,8100.0,41.691,41.7001,41.6819,41.7001,8100.0
2011-04-12 12:20:00,91.68,91.7,91.68,91.7,4600.0,41.691,41.7001,41.691,41.7001,4600.0
2011-04-12 12:30:00,91.7,91.71,91.69,91.69,3600.0,41.7001,41.7046,41.6955,41.6955,3600.0
2011-04-12 12:40:00,91.69,91.71,91.67,91.71,6400.0,41.6955,41.7046,41.6864,41.7046,6400.0
2011-04-12 12:50:00,91.72,91.72,91.7,91.71,2300.0,41.7092,41.7092,41.7001,41.7046,2300.0
2011-04-12 13:00:00,91.71,91.76,91.71,91.75,3300.0,41.7046,41.7274,41.7046,41.7228,3300.0
2011-04-12 13:10:00,91.75,91.77,91.7,91.7,7000.0,41.7228,41.7319,41.7001,41.7001,7000.0
2011-04-12 13:20:00,91.7,91.78,91.7,91.78,6800.0,41.7001,41.7365,41.7001,41.7365,6800.0
2011-04-12 13:30:00,91.79,91.8,91.78,91.78,3100.0,41.741,41.7455,41.7365,41.7365,3100.0
2011-04-12 13:40:00,91.78,91.79,91.73,91.73,2100.0,41.7365,41.741,41.7137,41.7137,2100.0
2011-04-12 13:50:00,91.74,91.77,91.74,91.77,1600.0,41.7183,41.7319,41.7183,41.7319,1600.0
2011-04-12 14:00:00,91.78,91.83,91.77,91.82,7700.0,41.7365,41.7592,41.7319,41.7546,7700.0
2011-04-12 14:10:00,91.83,91.83,91.79,91.83,7600.0,41.7592,41.7592,41.741,41.7592,7600.0
2011-04-12 14:20:00,91.84,91.87,91.84,91.85,12900.0,41.7637,41.7774,41.7637,41.7683,12900.0
2011-04-12 14:30:00,91.86,91.88,91.82,91.84,6200.0,41.7728,41.7819,41.7546,41.7637,6200.0
2011-04-12 14:40:00,91.82,91.85,91.81,91.84,7000.0,41.7546,41.7683,41.7501,41.7637,7000.0
2011-04-12 14:50:00,91.84,91.85,91.82,91.83,9500.0,41.7637,41.7683,41.7546,41.7592,9500.0
2011-04-12 15:00:00,91.83,91.87,91.83,91.84,5800.0,41.7592,41.7774,41.7592,41.7637,5800.0
2011-04-12 15:10:00,91.85,91.85,91.8,91.8,8000.0,41.7683,41.7683,41.7455,41.7455,8000.0
2011-04-12 15:20:00,91.8,91.8,91.75,91.77,13400.0,41.7455,41.7455,41.7228,41.7319,13400.0
2011-04-12 15:30:00,91.79,91.79,91.76,91.76,5500.0,41.741,41.741,41.7274,41.7274,5500.0
2011-04-12 15:40:00,91.76,91.76,91.69,91.73,28000.0,41.7274,41.7274,41.6955,41.7137,28000.0
2011-04-12 15:50:00,91.72,91.73,91.64,91.64,164700.0,41.7092,41.7137,41.6728,41.6728,164700.0
2011-04-13 09:30:00,91.92,91.98,91.87,91.98,28400.0,41.8001,41.8274,41.7774,41.8274,28400.0
2011-04-13 09:40:00,91.98,91.98,91.97,91.98,27400.0,41.8274,41.8274,41.8229,41.8274,27400.0
2011-04-13 09:50:00,91.97,91.97,91.93,91.94,17300.0,41.8229,41.8229,41.8047,41.8092,17300.0
2011-04-13 10:00:00,91.95,91.95,91.87,91.9,27200.0,41.8138,41.8138,41.7774,41.791,27200.0
2011-04-13 10:10:00,91.9,91.9,91.83,91.88,21800.0,41.791,41.791,41.7592,41.7819,21800.0
2011-04-13 10:20:00,91.87,91.92,91.85,91.92,11300.0,41.7774,41.8001,41.7683,41.8001,11300.0
2011-04-13 10:30:00,91.92,91.92,91.86,91.86,9900.0,41.8001,41.8001,41.7728,41.7728,9900.0
2011-04-13 10:40:00,91.88,91.94,91.86,91.94,6700.0,41.7819,41.8092,41.7728,41.8092,6700.0
2011-04-13 10:50:00,91.94,91.96,91.93,91.93,20600.0,41.8092,41.8183,41.8047,41.8047,20600.0
2011-04-13 11:00:00,91.93,91.96,91.92,91.95,6100.0,41.8047,41.8183,41.8001,41.8138,6100.0
2011-04-13 11:10:00,91.96,91.96,91.94,91.95,5000.0,41.8183,41.8183,41.8092,41.8138,5000.0
2011-04-13 11:20:00,91.94,91.96,91.94,91.94,5700.0,41.8092,41.8183,41.8092,41.8092,5700.0
2011-04-13 11:30:00,91.94,91.94,91.88,91.88,5500.0,41.8092,41.8092,41.7819,41.7819,5500.0
2011-04-13 11:40:00,91.87,91.94,91.86,91.94,6600.0,41.7774,41.8092,41.7728,41.8092,6600.0
2011-04-13 11:50:00,91.93,91.95,91.93,91.94,9100.0,41.8047,41.8138,41.8047,41.8092,9100.0
2011-04-13 12:00:00,91.93,91.96,91.93,91.95,10700.0,41.8047,41.8183,41.8047,41.8138,10700.0
2011-04-13 12:10:00,91.95,91.97,91.94,91.97,2700.0,41.8138,41.8229,41.8092,41.8229,2700.0
2011-04-13 12:20:00,91.96,91.96,91.94,91.95,5000.0,41.8183,41.8183,41.8092,41.8138,5000.0
2011-04-13 12:30:00,91.95,91.96,91.91,91.92,12700.0,41.8138,41.8183,41.7956,41.8001,12700.0
2011-04-13 12:40:00,91.93,91.94,91.87,91.9,6100.0,41.8047,41.8092,41.7774,41.791,6100.0
2011-04-13 12:50:00,91.91,91.92,91.89,91.9,6300.0,41.7956,41.8001,41.7865,41.791,6300.0
2011-04-13 13:00:00,91.89,91.91,91.89,91.9,6600.0,41.7865,41.7956,41.7865,41.791,6600.0
2011-04-13 13:10:00,91.91,91.91,91.88,91.91,4400.0,41.7956,41.7956,41.7819,41.7956,4400.0
2011-04-13 13:20:00,91.92,91.93,91.91,91.92,12300.0,41.8001,41.8047,41.7956,41.8001,12300.0
2011-04-13 13:30:00,91.93,91.93,91.91,91.93,13200.0,41.8047,41.8047,41.7956,41.8047,13200.0
2011-04-13 13:40:00,91.91,91.93,91.91,91.91,10200.0,41.7956,41.8047,41.7956,41.7956,10200.0
2011-04-13 13:50:00,91.91,91.92,91.88,91.9,26600.0,41.7956,41.8001,41.7819,41.791,26600.0
2011-04-13 14:00:00,91.9,91.92,91.89,91.91,12900.0,41.791,41.8001,41.7865,41.7956,12900.0
2011-04-13 14:10:00,91.9,91.91,91.88,91.9,9900.0,41.791,41.7956,41.7819,41.791,9900.0
2011-04-13 14:20:00,91.89,91.91,91.89,91.9,2000.0,41.7865,41.7956,41.7865,41.791,2000.0
2011-04-13 14:30:00,91.9,91.91,91.89,91.89,4200.0,41.791,41.7956,41.7865,41.7865,4200.0
2011-04-13 14:40:00,91.91,91.92,91.89,91.9,17900.0,41.7956,41.8001,41.7865,41.791,17900.0
2011-04-13 14:50:00,91.9,91.91,91.88,91.88,10800.0,41.791,41.7956,41.7819,41.7819,10800.0
2011-04-13 15:00:00,91.9,91.93,91.9,91.93,10800.0,41.791,41.8047,41.791,41.8047,10800.0
2011-04-13 15:10:00,91.95,91.99,91.95,91.99,28900.0,41.8138,41.8319,41.8138,41.8319,28900.0
2011-04-13 15:20:00,92.0,92.01,91.98,92.0,10900.0,41.8365,41.841,41.8274,41.8365,10900.0
2011-04-13 15:30:00,91.99,92.01,91.95,92.01,12600.0,41.8319,41.841,41.8138,41.841,12600.0
2011-04-13 15:40:00,92.01,92.02,91.99,92.02,39000.0,41.841,41.8456,41.8319,41.8456,39000.0
2011-04-13 15:50:00,92.01,92.09,92.01,92.05,171900.0,41.841,41.8774,41.841,41.8592,171900.0
2011-04-14 09:30:00,92.01,92.02,91.9,92.01,46700.0,41.841,41.8456,41.791,41.841,46700.0
2011-04-14 09:40:00,92.01,92.01,91.9,91.91,58300.0,41.841,41.841,41.791,41.7956,58300.0
2011-04-14 09:50:00,91.91,91.98,91.9,91.96,11000.0,41.7956,41.8274,41.791,41.8183,11000.0
2011-04-14 10:00:00,91.98,91.98,91.96,91.97,5100.0,41.8274,41.8274,41.8183,41.8229,5100.0
2011-04-14 10:10:00,91.96,91.97,91.92,91.93,10900.0,41.8183,41.8229,41.8001,41.8047,10900.0
2011-04-14 10:20:00,91.93,91.97,91.93,91.96,2500.0,41.8047,41.8229,41.8047,41.8183,2500.0
2011-04-14 10:30:00,91.96,91.98,91.94,91.96,20600.0,41.8183,41.8274,41.8092,41.8183,20600.0
2011-04-14 10:40:00,91.95,91.96,91.86,91.92,32500.0,41.8138,41.8183,41.7728,41.8001,32500.0
2011-04-14 10:50:00,91.92,91.93,91.87,91.87,22200.0,41.8001,41.8047,41.7774,41.7774,22200.0
2011-04-14 11:00:00,91.87,91.92,91.87,91.91,9400.0,41.7774,41.8001,41.7774,41.7956,9400.0
2011-04-14 11:10:00,91.9,91.9,91.85,91.86,11200.0,41.791,41.791,41.7683,41.7728,11200.0
2011-04-14 11:20:00,91.86,91.86,91.83,91.85,16300.0,41.7728,41.7728,41.7592,41.7683,16300.0
2011-04-14 11:30:00,91.85,91.91,91.83,91.9,25700.0,41.7683,41.7956,41.7592,41.791,25700.0
2011-04-14 11:40:00,91.89,91.9,91.87,91.88,9500.0,41.7865,41.791,41.7774,41.7819,9500.0
2011-04-14 11:50:00,91.89,91.95,91.88,91.94,20700.0,41.7865,41.8138,41.7819,41.8092,20700.0
2011-04-14 12:00:00,91.94,91.95,91.92,91.93,9700.0,41.8092,41.8138,41.8001,41.8047,9700.0
2011-04-14 12:10:00,91.93,91.95,91.92,91.94,4300.0,41.8047,41.8138,41.8001,41.8092,4300.0
2011-04-14 12:20:00,91.94,91.95,91.93,91.94,6500.0,41.8092,41.8138,41.8047,41.8092,6500.0
2011-04-14 12:30:00,91.95,91.96,91.94,91.95,4500.0,41.8138,41.8183,41.8092,41.8138,4500.0
2011-04-14 12:40:00,91.96,91.96,91.94,91.95,5000.0,41.8183,41.8183,41.8092,41.8138,5000.0
2011-04-14 12:50:00,91.94,91.96,91.94,91.95,1500.0,41.8092,41.8183,41.8092,41.8138,1500.0
2011-04-14 13:00:00,91.94,91.96,91.94,91.95,3400.0,41.8092,41.8183,41.8092,41.8138,3400.0
2011-04-14 13:10:00,91.96,91.96,91.95,91.96,5300.0,41.8183,41.8183,41.8138,41.8183,5300.0
2011-04-14 13:20:00,91.96,91.98,91.92,91.92,19500.0,41.8183,41.8274,41.8001,41.8001,19500.0
2011-04-14 13:30:00,91.93,91.97,91.92,91.93,16500.0,41.8047,41.8229,41.8001,41.8047,16500.0
2011-04-14 13:40:00,91.93,91.94,91.86,91.89,30800.0,41.8047,41.8092,41.7728,41.7865,30800.0
2011-04-14 13:50:00,91.88,91.9,91.87,91.88,7600.0,41.7819,41.791,41.7774,41.7819,7600.0
2011-04-14 14:00:00,91.89,91.9,91.87,91.88,10500.0,41.7865,41.791,41.7774,41.7819,10500.0
2011-04-14 14:10:00,91.87,91.89,91.84,91.88,18400.0,41.7774,41.7865,41.7637,41.7819,18400.0
2011-04-14 14:20:00,91.87,91.89,91.79,91.86,512500.0,41.7774,41.7865,41.741,41.7728,512500.0
2011-04-14 14:30:00,91.87,91.89,91.83,91.83,72500.0,41.7774,41.7865,41.7592,41.7592,72500.0
2011-04-14 14:40:00,91.83,91.85,91.81,91.82,67700.0,41.7592,41.7683,41.7501,41.7546,67700.0
2011-04-14 14:50:00,91.81,91.82,91.78,91.8,74200.0,41.7501,41.7546,41.7365,41.7455,74200.0
2011-04-14 15:00:00,91.78,91.82,91.76,91.81,22300.0,41.7365,41.7546,41.7274,41.7501,22300.0
2011-04-14 15:10:00,91.82,91.82,91.78,91.78,54800.0,41.7546,41.7546,41.7365,41.7365,54800.0
2011-04-14 15:20:00,91.79,91.79,91.74,91.74,74100.0,41.741,41.741,41.7183,41.7183,74100.0
2011-04-14 15:30:00,91.74,91.75,91.67,91.67,43300.0,41.7183,41.7228,41.6864,41.6864,43300.0
2011-04-14 15:40:00,91.68,91.74,91.66,91.68,42900.0,41.691,41.7183,41.6819,41.691,42900.0
2011-04-14 15:50:00,91.68,91.74,91.64,91.73,83000.0,41.691,41.7183,41.6728,41.7137,83000.0
2011-04-15 09:30:00,91.85,91.85,91.76,91.78,42800.0,41.7683,41.7683,41.7274,41.7365,42800.0
2011-04-15 09:40:00,91.8,91.8,91.78,91.79,13500.0,41.7455,41.7455,41.7365,41.741,13500.0
2011-04-15 09:50:00,91.78,91.8,91.78,91.78,29900.0,41.7365,41.7455,41.7365,41.7365,29900.0
2011-04-15 10:00:00,91.79,91.8,91.79,91.8,19300.0,41.741,41.7455,41.741,41.7455,19300.0
2011-04-15 10:10:00,91.79,91.81,91.79,91.8,5100.0,41.741,41.7501,41.741,41.7455,5100.0
2011-04-15 10:20:00,91.8,91.81,91.8,91.8,9800.0,41.7455,41.7501,41.7455,41.7455,9800.0
2011-04-15 10:30:00,91.81,91.81,91.78,91.79,17200.0,41.7501,41.7501,41.7365,41.741,17200.0
2011-04-15 10:40:00,91.8,91.81,91.79,91.81,12000.0,41.7455,41.7501,41.741,41.7501,12000.0
2011-04-15 10:50:00,91.81,91.82,91.8,91.82,16700.0,41.7501,41.7546,41.7455,41.7546,16700.0
2011-04-15 11:00:00,91.81,91.82,91.78,91.79,34500.0,41.7501,41.7546,41.7365,41.741,34500.0
2011-04-15 11:10:00,91.79,91.8,91.79,91.8,5400.0,41.741,41.7455,41.741,41.7455,5400.0
2011-04-15 11:20:00,91.79,91.8,91.79,91.79,4300.0,41.741,41.7455,41.741,41.741,4300.0
2011-04-15 11:30:00,91.8,91.81,91.8,91.81,14900.0,41.7455,41.7501,41.7455,41.7501,14900.0
2011-04-15 11:40:00,91.81,91.82,91.8,91.8,44700.0,41.7501,41.7546,41.7455,41.7455,44700.0
2011-04-15 11:50:00,91.8,91.81,91.79,91.8,3600.0,41.7455,41.7501,41.741,41.7455,3600.0
2011-04-15 12:00:00,91.8,91.82,91.8,91.82,8900.0,41.7455,41.7546,41.7455,41.7546,8900.0
2011-04-15 12:10:00,91.82,91.85,91.82,91.85,33300.0,41.7546,41.7683,41.7546,41.7683,33300.0
2011-04-15 12:20:00,91.85,91.86,91.84,91.86,9100.0,41.7683,41.7728,41.7637,41.7728,9100.0
2011-04-15 12:30:00,91.85,91.86,91.85,91.86,7100.0,41.7683,41.7728,41.7683,41.7728,7100.0
2011-04-15 12:40:00,91.86,91.86,91.85,91.86,6200.0,41.7728,41.7728,41.7683,41.7728,6200.0
2011-04-15 12:50:00,91.85,91.87,91.85,91.86,9700.0,41.7683,41.7774,41.7683,41.7728,9700.0
2011-04-15 13:00:00,91.86,91.9,91.86,91.86,29100.0,41.7728,41.791,41.7728,41.7728,29100.0
2011-04-15 13:10:00,91.87,91.87,91.84,91.87,9100.0,41.7774,41.7774,41.7637,41.7774,9100.0
2011-04-15 13:20:00,91.88,91.9,91.86,91.86,7700.0,41.7819,41.791,41.7728,41.7728,7700.0
2011-04-15 13:30:00,91.86,91.86,91.83,91.83,5600.0,41.7728,41.7728,41.7592,41.7592,5600.0
2011-04-15 13:40:00,91.83,91.83,91.81,91.82,4700.0,41.7592,41.7592,41.7501,41.7546,4700.0
2011-04-15 13:50:00,91.81,91.83,91.81,91.82,19400.0,41.7501,41.7592,41.7501,41.7546,19400.0
2011-04-15 14:00:00,91.82,91.82,91.81,91.82,6800.0,41.7546,41.7546,41.7501,41.7546,6800.0
2011-04-15 14:10:00,91.82,91.84,91.81,91.84,22600.0,41.7546,41.7637,41.7501,41.7637,22600.0
2011-04-15 14:20:00,91.84,91.85,91.82,91.83,15900.0,41.7637,41.7683,41.7546,41.7592,15900.0
2011-04-15 14:30:00,91.83,91.86,91.83,91.85,7200.0,41.7592,41.7728,41.7592,41.7683,7200.0
2011-04-15 14:40:00,91.84,91.85,91.84,91.84,2200.0,41.7637,41.7683,41.7637,41.7637,2200.0
2011-04-15 14:50:00,91.85,91.88,91.84,91.86,14600.0,41.7683,41.7819,41.7637,41.7728,14600.0
2011-04-15 15:00:00,91.87,91.9,91.87,91.89,8500.0,41.7774,41.791,41.7774,41.7865,8500.0
2011-04-15 15:10:00,91.89,91.9,91.88,91.89,10800.0,41.7865,41.791,41.7819,41.7865,10800.0
2011-04-15 15:20:00,91.88,91.9,91.88,91.89,9000.0,41.7819,41.791,41.7819,41.7865,9000.0
2011-04-15 15:30:00,91.89,91.9,91.87,91.87,16500.0,41.7865,41.791,41.7774,41.7774,16500.0
2011-04-15 15:40:00,91.87,91.89,91.86,91.87,26300.0,41.7774,41.7865,41.7728,41.7774,26300.0
2011-04-15 15:50:00,91.87,91.87,91.81,91.84,60300.0,41.7774,41.7774,41.7501,41.7637,60300.0
2011-04-18 09:30:00,91.7,91.7,91.54,91.55,42600.0,41.7001,41.7001,41.6273,41.6319,42600.0
2011-04-18 09:40:00,91.57,91.61,91.56,91.61,35800.0,41.641,41.6591,41.6364,41.6591,35800.0
2011-04-18 09:50:00,91.6,91.66,91.55,91.57,17700.0,41.6546,41.6819,41.6319,41.641,17700.0
2011-04-18 10:00:00,91.57,91.57,91.5,91.51,61700.0,41.641,41.641,41.6091,41.6137,61700.0
2011-04-18 10:10:00,91.5,91.54,91.42,91.45,92300.0,41.6091,41.6273,41.5727,41.5864,92300.0
2011-04-18 10:20:00,91.45,91.52,91.45,91.51,36100.0,41.5864,41.6182,41.5864,41.6137,36100.0
2011-04-18 10:30:00,91.51,91.62,91.5,91.62,55600.0,41.6137,41.6637,41.6091,41.6637,55600.0
2011-04-18 10:40:00,91.61,91.61,91.53,91.54,64300.0,41.6591,41.6591,41.6228,41.6273,64300.0
2011-04-18 10:50:00,91.54,91.54,91.45,91.5,96200.0,41.6273,41.6273,41.5864,41.6091,96200.0
2011-04-18 11:00:00,91.51,91.51,91.44,91.44,14000.0,41.6137,41.6137,41.5818,41.5818,14000.0
2011-04-18 11:10:00,91.44,91.49,91.44,91.48,17100.0,41.5818,41.6046,41.5818,41.6,17100.0
2011-04-18 11:20:00,91.47,91.5,91.47,91.5,6500.0,41.5955,41.6091,41.5955,41.6091,6500.0
2011-04-18 11:30:00,91.5,91.54,91.5,91.54,10000.0,41.6091,41.6273,41.6091,41.6273,10000.0
2011-04-18 11:40:00,91.54,91.55,91.52,91.55,13000.0,41.6273,41.6319,41.6182,41.6319,13000.0
2011-04-18 11:50:00,91.55,91.56,91.55,91.55,6700.0,41.6319,41.6364,41.6319,41.6319,6700.0
2011-04-18 12:00:00,91.55,91.58,91.55,91.57,12100.0,41.6319,41.6455,41.6319,41.641,12100.0
2011-04-18 12:10:00,91.56,91.59,91.55,91.58,20500.0,41.6364,41.6501,41.6319,41.6455,20500.0
2011-04-18 12:20:00,91.58,91.58,91.54,91.54,15800.0,41.6455,41.6455,41.6273,41.6273,15800.0
2011-04-18 12:30:00,91.55,91.57,91.54,91.55,3600.0,41.6319,41.641,41.6273,41.6319,3600.0
2011-04-18 12:40:00,91.56,91.61,91.55,91.6,28800.0,41.6364,41.6591,41.6319,41.6546,28800.0
2011-04-18 12:50:00,91.6,91.63,91.59,91.62,46700.0,41.6546,41.6682,41.6501,41.6637,46700.0
2011-04-18 13:00:00,91.62,91.63,91.61,91.62,8500.0,41.6637,41.6682,41.6591,41.6637,8500.0
2011-04-18 13:10:00,91.62,91.64,91.61,91.61,30600.0,41.6637,41.6728,41.6591,41.6591,30600.0
2011-04-18 13:20:00,91.61,91.61,91.6,91.6,6600.0,41.6591,41.6591,41.6546,41.6546,6600.0
2011-04-18 13:30:00,91.61,91.63,91.58,91.58,12000.0,41.6591,41.6682,41.6455,41.6455,12000.0
2011-04-18 13:40:00,91.57,91.61,91.56,91.58,55600.0,41.641,41.6591,41.6364,41.6455,55600.0
2011-04-18 13:50:00,91.58,91.62,91.58,91.62,25400.0,41.6455,41.6637,41.6455,41.6637,25400.0
2011-04-18 14:00:00,91.62,91.63,91.6,91.61,15300.0,41.6637,41.6682,41.6546,41.6591,15300.0
2011-04-18 14:10:00,91.61,91.62,91.6,91.62,12200.0,41.6591,41.6637,41.6546,41.6637,12200.0
2011-04-18 14:20:00,91.62,91.64,91.6,91.63,25200.0,41.6637,41.6728,41.6546,41.6682,25200.0
2011-04-18 14:30:00,91.63,91.65,91.61,91.62,71700.0,41.6682,41.6773,41.6591,41.6637,71700.0
2011-04-18 14:40:00,91.62,91.65,91.6,91.64,12100.0,41.6637,41.6773,41.6546,41.6728,12100.0
2011-04-18 14:50:00,91.63,91.63,91.6,91.61,6500.0,41.6682,41.6682,41.6546,41.6591,6500.0
2011-04-18 15:00:00,91.61,91.62,91.57,91.57,6100.0,41.6591,41.6637,41.641,41.641,6100.0
2011-04-18 15:10:00,91.57,91.62,91.56,91.62,11800.0,41.641,41.6637,41.6364,41.6637,11800.0
2011-04-18 15:20:00,91.62,91.63,91.6,91.62,9200.0,41.6637,41.6682,41.6546,41.6637,9200.0
2011-04-18 15:30:00,91.63,91.63,91.57,91.58,14300.0,41.6682,41.6682,41.641,41.6455,14300.0
2011-04-18 15:40:00,91.58,91.61,91.54,91.54,68400.0,41.6455,41.6591,41.6273,41.6273,68400.0
2011-04-18 15:50:00,91.54,91.57,91.46,91.5,282400.0,41.6273,41.641,41.5909,41.6091,282400.0
2011-04-19 09:30:00,91.61,91.74,91.61,91.72,76400.0,41.6591,41.7183,41.6591,41.7092,76400.0
2011-04-19 09:40:00,91.72,91.75,91.72,91.73,16100.0,41.7092,41.7228,41.7092,41.7137,16100.0
2011-04-19 09:50:00,91.73,91.74,91.71,91.74,30500.0,41.7137,41.7183,41.7046,41.7183,30500.0
2011-04-19 10:00:00,91.74,91.76,91.73,91.76,42100.0,41.7183,41.7274,41.7137,41.7274,42100.0
2011-04-19 10:10:00,91.76,91.76,91.75,91.76,8700.0,41.7274,41.7274,41.7228,41.7274,8700.0
2011-04-19 10:20:00,91.76,91.77,91.75,91.75,27400.0,41.7274,41.7319,41.7228,41.7228,27400.0
2011-04-19 10:30:00,91.75,91.76,91.73,91.75,6300.0,41.7228,41.7274,41.7137,41.7228,6300.0
2011-04-19 10:40:00,91.73,91.76,91.73,91.75,7100.0,41.7137,41.7274,41.7137,41.7228,7100.0
2011-04-19 10:50:00,91.73,91.75,91.73,91.75,3200.0,41.7137,41.7228,41.7137,41.7228,3200.0
2011-04-19 11:00:00,91.74,91.75,91.74,91.75,25100.0,41.7183,41.7228,41.7183,41.7228,25100.0
2011-04-19 11:10:00,91.74,91.75,91.74,91.75,6800.0,41.7183,41.7228,41.7183,41.7228,6800.0
2011-04-19 11:20:00,91.75,91.75,91.74,91.74,8500.0,41.7228,41.7228,41.7183,41.7183,8500.0
2011-04-19 11:30:00,91.75,91.75,91.74,91.75,4900.0,41.7228,41.7228,41.7183,41.7228,4900.0
2011-04-19 11:40:00,91.75,91.75,91.74,91.74,9000.0,41.7228,41.7228,41.7183,41.7183,9000.0
2011-04-19 11:50:00,91.74,91.75,91.71,91.71,10600.0,41.7183,41.7228,41.7046,41.7046,10600.0
2011-04-19 12:00:00,91.71,91.72,91.69,91.71,29900.0,41.7046,41.7092,41.6955,41.7046,29900.0
2011-04-19 12:10:00,91.7,91.73,91.69,91.72,20800.0,41.7001,41.7137,41.6955,41.7092,20800.0
2011-04-19 12:20:00,91.72,91.72,91.69,91.69,9000.0,41.7092,41.7092,41.6955,41.6955,9000.0
2011-04-19 12:30:00,91.69,91.73,91.69,91.69,17900.0,41.6955,41.7137,41.6955,41.6955,17900.0
2011-04-19 12:40:00,91.69,91.71,91.68,91.7,4000.0,41.6955,41.7046,41.691,41.7001,4000.0
2011-04-19 12:50:00,91.7,91.72,91.69,91.7,10500.0,41.7001,41.7092,41.6955,41.7001,10500.0
2011-04-19 13:00:00,91.69,91.71,91.68,91.7,5400.0,41.6955,41.7046,41.691,41.7001,5400.0
2011-04-19 13:10:00,91.7,91.73,91.69,91.72,17700.0,41.7001,41.7137,41.6955,41.7092,17700.0
2011-04-19 13:20:00,91.72,91.73,91.71,91.73,5000.0,41.7092,41.7137,41.7046,41.7137,5000.0
2011-04-19 13:30:00,91.72,91.73,91.72,91.72,5300.0,41.7092,41.7137,41.7092,41.7092,5300.0
2011-04-19 13:40:00,91.72,91.73,91.72,91.73,3200.0,41.7092,41.7137,41.7092,41.7137,3200.0
2011-04-19 13:50:00,91.72,91.74,91.72,91.73,8200.0,41.7092,41.7183,41.7092,41.7137,8200.0
2011-04-19 14:00:00,91.72,91.73,91.69,91.69,27300.0,41.7092,41.7137,41.6955,41.6955,27300.0
2011-04-19 14:10:00,91.69,91.7,91.68,91.7,8200.0,41.6955,41.7001,41.691,41.7001,8200.0
2011-04-19 14:20:00,91.7,91.7,91.68,91.69,3500.0,41.7001,41.7001,41.691,41.6955,3500.0
2011-04-19 14:30:00,91.68,91.69,91.68,91.68,5600.0,41.691,41.6955,41.691,41.691,5600.0
2011-04-19 14:40:00,91.69,91.7,91.68,91.7,7000.0,41.6955,41.7001,41.691,41.7001,7000.0
2011-04-19 14:50:00,91.7,91.7,91.69,91.7,4800.0,41.7001,41.7001,41.6955,41.7001,4800.0
2011-04-19 15:00:00,91.7,91.72,91.7,91.71,10100.0,41.7001,41.7092,41.7001,41.7046,10100.0
2011-04-19 15:10:00,91.72,91.72,91.71,91.72,4600.0,41.7092,41.7092,41.7046,41.7092,4600.0
2011-04-19 15:20:00,91.72,91.72,91.71,91.71,6800.0,41.7092,41.7092,41.7046,41.7046,6800.0
2011-04-19 15:30:00,91.72,91.72,91.71,91.72,7100.0,41.7092,41.7092,41.7046,41.7092,7100.0
2011-04-19 15:40:00,91.72,91.79,91.72,91.79,131000.0,41.7092,41.741,41.7092,41.741,131000.0
2011-04-19 15:50:00,91.78,91.85,91.77,91.85,150600.0,41.7365,41.7683,41.7319,41.7683,150600.0
2011-04-20 09:30:00,92.0,92.06,91.92,91.95,50600.0,41.8365,41.8638,41.8001,41.8138,50600.0
2011-04-20 09:40:00,91.95,91.95,91.91,91.93,6700.0,41.8138,41.8138,41.7956,41.8047,6700.0
2011-04-20 09:50:00,91.93,91.98,91.91,91.98,26000.0,41.8047,41.8274,41.7956,41.8274,26000.0
2011-04-20 10:00:00,91.98,92.03,91.96,92.03,34900.0,41.8274,41.8501,41.8183,41.8501,34900.0
2011-04-20 10:10:00,92.02,92.05,92.02,92.02,9700.0,41.8456,41.8592,41.8456,41.8456,9700.0
2011-04-20 10:20:00,92.01,92.04,92.0,92.04,6800.0,41.841,41.8547,41.8365,41.8547,6800.0
2011-04-20 10:30:00,92.05,92.05,92.03,92.05,11100.0,41.8592,41.8592,41.8501,41.8592,11100.0
2011-04-20 10:40:00,92.05,92.08,92.04,92.08,13400.0,41.8592,41.8729,41.8547,41.8729,13400.0
2011-04-20 10:50:00,92.07,92.08,92.07,92.08,4900.0,41.8683,41.8729,41.8683,41.8729,4900.0
2011-04-20 11:00:00,92.08,92.08,92.07,92.08,5700.0,41.8729,41.8729,41.8683,41.8729,5700.0
2011-04-20 11:10:00,92.07,92.09,92.06,92.09,41600.0,41.8683,41.8774,41.8638,41.8774,41600.0
2011-04-20 11:20:00,92.09,92.09,92.08,92.09,18800.0,41.8774,41.8774,41.8729,41.8774,18800.0
2011-04-20 11:30:00,92.09,92.09,92.08,92.09,8100.0,41.8774,41.8774,41.8729,41.8774,8100.0
2011-04-20 11:40:00,92.09,92.11,92.09,92.1,14700.0,41.8774,41.8865,41.8774,41.882,14700.0
2011-04-20 11:50:00,92.11,92.11,92.09,92.11,8800.0,41.8865,41.8865,41.8774,41.8865,8800.0
2011-04-20 12:00:00,92.11,92.14,92.1,92.11,39200.0,41.8865,41.9002,41.882,41.8865,39200.0
2011-04-20 12:10:00,92.12,92.16,92.1,92.16,84000.0,41.8911,41.9093,41.882,41.9093,84000.0
2011-04-20 12:20:00,92.16,92.18,92.16,92.16,26700.0,41.9093,41.9184,41.9093,41.9093,26700.0
2011-04-20 12:30:00,92.17,92.18,92.16,92.18,6400.0,41.9138,41.9184,41.9093,41.9184,6400.0
2011-04-20 12:40:00,92.18,92.18,92.17,92.18,6200.0,41.9184,41.9184,41.9138,41.9184,6200.0
2011-04-20 12:50:00,92.17,92.17,92.13,92.15,7200.0,41.9138,41.9138,41.8956,41.9047,7200.0
2011-04-20 13:00:00,92.15,92.17,92.15,92.17,4400.0,41.9047,41.9138,41.9047,41.9138,4400.0
2011-04-20 13:10:00,92.15,92.17,92.15,92.17,5400.0,41.9047,41.9138,41.9047,41.9138,5400.0
2011-04-20 13:20:00,92.16,92.18,92.16,92.18,2800.0,41.9093,41.9184,41.9093,41.9184,2800.0
2011-04-20 13:30:00,92.18,92.18,92.17,92.17,3300.0,41.9184,41.9184,41.9138,41.9138,3300.0
2011-04-20 13:40:00,92.18,92.19,92.17,92.19,15200.0,41.9184,41.9229,41.9138,41.9229,15200.0
2011-04-20 13:50:00,92.17,92.18,92.17,92.18,6000.0,41.9138,41.9184,41.9138,41.9184,6000.0
2011-04-20 14:00:00,92.18,92.19,92.17,92.19,24400.0,41.9184,41.9229,41.9138,41.9229,24400.0
2011-04-20 14:10:00,92.19,92.19,92.18,92.19,8600.0,41.9229,41.9229,41.9184,41.9229,8600.0
2011-04-20 14:20:00,92.18,92.18,92.15,92.15,3500.0,41.9184,41.9184,41.9047,41.9047,3500.0
2011-04-20 14:30:00,92.15,92.18,92.15,92.15,8600.0,41.9047,41.9184,41.9047,41.9047,8600.0
2011-04-20 14:40:00,92.15,92.18,92.12,92.18,16600.0,41.9047,41.9184,41.8911,41.9184,16600.0
2011-04-20 14:50:00,92.17,92.18,92.16,92.17,6400.0,41.9138,41.9184,41.9093,41.9138,6400.0
2011-04-20 15:00:00,92.18,92.18,92.16,92.16,11600.0,41.9184,41.9184,41.9093,41.9093,11600.0
2011-04-20 15:10:00,92.16,92.16,92.1,92.11,7300.0,41.9093,41.9093,41.882,41.8865,7300.0
2011-04-20 15:20:00,92.11,92.16,92.1,92.16,20600.0,41.8865,41.9093,41.882,41.9093,20600.0
2011-04-20 15:30:00,92.16,92.18,92.16,92.18,9800.0,41.9093,41.9184,41.9093,41.9184,9800.0
2011-04-20 15:40:00,92.17,92.23,92.17,92.22,42100.0,41.9138,41.9411,41.9138,41.9365,42100.0
2011-04-20 15:50:00,92.22,92.23,92.16,92.16,45900.0,41.9365,41.9411,41.9093,41.9093,45900.0
2011-04-21 09:30:00,92.32,92.33,92.11,92.28,28400.0,41.982,41.9866,41.8865,41.9638,28400.0
2011-04-21 09:40:00,92.27,92.28,92.13,92.24,12300.0,41.9593,41.9638,41.8956,41.9456,12300.0
2011-04-21 09:50:00,92.24,92.26,92.24,92.25,17300.0,41.9456,41.9547,41.9456,41.9502,17300.0
2011-04-21 10:00:00,92.24,92.28,92.21,92.27,11600.0,41.9456,41.9638,41.932,41.9593,11600.0
2011-04-21 10:10:00,92.28,92.28,92.19,92.25,40900.0,41.9638,41.9638,41.9229,41.9502,40900.0
2011-04-21 10:20:00,92.25,92.27,92.24,92.27,8000.0,41.9502,41.9593,41.9456,41.9593,8000.0
2011-04-21 10:30:00,92.27,92.32,92.26,92.31,16400.0,41.9593,41.982,41.9547,41.9775,16400.0
2011-04-21 10:40:00,92.32,92.32,92.29,92.31,11100.0,41.982,41.982,41.9684,41.9775,11100.0
2011-04-21 10:50:00,92.3,92.33,92.3,92.32,8700.0,41.9729,41.9866,41.9729,41.982,8700.0
2011-04-21 11:00:00,92.32,92.36,92.32,92.36,12600.0,41.982,42.0002,41.982,42.0002,12600.0
2011-04-21 11:10:00,92.35,92.36,92.31,92.31,10600.0,41.9957,42.0002,41.9775,41.9775,10600.0
2011-04-21 11:20:00,92.28,92.3,92.27,92.29,4700.0,41.9638,41.9729,41.9593,41.9684,4700.0
2011-04-21 11:30:00,92.31,92.31,92.29,92.31,10100.0,41.9775,41.9775,41.9684,41.9775,10100.0
2011-04-21 11:40:00,92.31,92.31,92.29,92.31,12600.0,41.9775,41.9775,41.9684,41.9775,12600.0
2011-04-21 11:50:00,92.31,92.35,92.3,92.35,16000.0,41.9775,41.9957,41.9729,41.9957,16000.0
2011-04-21 12:00:00,92.34,92.34,92.26,92.27,16300.0,41.9911,41.9911,41.9547,41.9593,16300.0
2011-04-21 12:10:00,92.26,92.29,92.26,92.27,6800.0,41.9547,41.9684,41.9547,41.9593,6800.0
2011-04-21 12:20:00,92.27,92.29,92.27,92.27,8600.0,41.9593,41.9684,41.9593,41.9593,8600.0
2011-04-21 12:30:00,92.28,92.35,92.27,92.35,22500.0,41.9638,41.9957,41.9593,41.9957,22500.0
2011-04-21 12:40:00,92.35,92.35,92.32,92.33,11800.0,41.9957,41.9957,41.982,41.9866,11800.0
2011-04-21 12:50:00,92.33,92.35,92.32,92.33,8600.0,41.9866,41.9957,41.982,41.9866,8600.0
2011-04-21 13:00:00,92.34,92.35,92.28,92.31,13900.0,41.9911,41.9957,41.9638,41.9775,13900.0
2011-04-21 13:10:00,92.31,92.35,92.29,92.32,10700.0,41.9775,41.9957,41.9684,41.982,10700.0
2011-04-21 13:20:00,92.34,92.35,92.32,92.34,9300.0,41.9911,41.9957,41.982,41.9911,9300.0
2011-04-21 13:30:00,92.33,92.34,92.3,92.32,11600.0,41.9866,41.9911,41.9729,41.982,11600.0
2011-04-21 13:40:00,92.32,92.35,92.3,92.3,8600.0,41.982,41.9957,41.9729,41.9729,8600.0
2011-04-21 13:50:00,92.3,92.38,92.3,92.38,27000.0,41.9729,42.0093,41.9729,42.0093,27000.0
2011-04-21 14:00:00,92.39,92.4,92.28,92.28,22700.0,42.0138,42.0184,41.9638,41.9638,22700.0
2011-04-21 14:10:00,92.26,92.3,92.26,92.3,16700.0,41.9547,41.9729,41.9547,41.9729,16700.0
2011-04-21 14:20:00,92.28,92.29,92.27,92.28,13800.0,41.9638,41.9684,41.9593,41.9638,13800.0
2011-04-21 14:30:00,92.28,92.3,92.26,92.28,13100.0,41.9638,41.9729,41.9547,41.9638,13100.0
2011-04-21 14:40:00,92.28,92.3,92.28,92.3,3200.0,41.9638,41.9729,41.9638,41.9729,3200.0
2011-04-21 14:50:00,92.29,92.31,92.28,92.29,7200.0,41.9684,41.9775,41.9638,41.9684,7200.0
2011-04-21 15:00:00,92.29,92.3,92.28,92.3,4200.0,41.9684,41.9729,41.9638,41.9729,4200.0
2011-04-21 15:10:00,92.33,92.36,92.33,92.34,7300.0,41.9866,42.0002,41.9866,41.9911,7300.0
2011-04-21 15:20:00,92.35,92.36,92.33,92.34,7100.0,41.9957,42.0002,41.9866,41.9911,7100.0
2011-04-21 15:30:00,92.35,92.39,92.34,92.39,15100.0,41.9957,42.0138,41.9911,42.0138,15100.0
2011-04-21 15:40:00,92.39,92.41,92.38,92.4,27300.0,42.0138,42.0229,42.0093,42.0184,27300.0
2011-04-21 15:50:00,92.4,92.43,92.37,92.39,46600.0,42.0184,42.032,42.0048,42.0138,46600.0
2011-04-25 09:30:00,92.45,92.45,92.38,92.39,57400.0,42.0411,42.0411,42.0093,42.0138,57400.0
2011-04-25 09:40:00,92.4,92.41,92.33,92.33,5900.0,42.0184,42.0229,41.9866,41.9866,5900.0
2011-04-25 09:50:00,92.34,92.41,92.34,92.4,10400.0,41.9911,42.0229,41.9911,42.0184,10400.0
2011-04-25 10:00:00,92.41,92.42,92.39,92.42,9000.0,42.0229,42.0275,42.0138,42.0275,9000.0
2011-04-25 10:10:00,92.42,92.42,92.4,92.4,12900.0,42.0275,42.0275,42.0184,42.0184,12900.0
2011-04-25 10:20:00,92.4,92.4,92.34,92.4,7000.0,42.0184,42.0184,41.9911,42.0184,7000.0
2011-04-25 10:30:00,92.39,92.4,92.36,92.38,9500.0,42.0138,42.0184,42.0002,42.0093,9500.0
2011-04-25 10:40:00,92.39,92.4,92.36,92.37,13100.0,42.0138,42.0184,42.0002,42.0048,13100.0
2011-04-25 10:50:00,92.37,92.4,92.34,92.36,12900.0,42.0048,42.0184,41.9911,42.0002,12900.0
2011-04-25 11:00:00,92.36,92.4,92.34,92.4,10200.0,42.0002,42.0184,41.9911,42.0184,10200.0
2011-04-25 11:10:00,92.39,92.4,92.36,92.38,8900.0,42.0138,42.0184,42.0002,42.0093,8900.0
2011-04-25 11:20:00,92.38,92.4,92.32,92.33,13400.0,42.0093,42.0184,41.982,41.9866,13400.0
2011-04-25 11:30:00,92.32,92.38,92.31,92.35,6700.0,41.982,42.0093,41.9775,41.9957,6700.0
2011-04-25 11:40:00,92.36,92.39,92.35,92.37,7200.0,42.0002,42.0138,41.9957,42.0048,7200.0
2011-04-25 11:50:00,92.38,92.4,92.38,92.4,6500.0,42.0093,42.0184,42.0093,42.0184,6500.0
2011-04-25 12:00:00,92.4,92.42,92.38,92.42,10900.0,42.0184,42.0275,42.0093,42.0275,10900.0
2011-04-25 12:10:00,92.42,92.43,92.4,92.4,6200.0,42.0275,42.032,42.0184,42.0184,6200.0
2011-04-25 12:20:00,92.4,92.43,92.4,92.41,6600.0,42.0184,42.032,42.0184,42.0229,6600.0
2011-04-25 12:30:00,92.43,92.44,92.41,92.43,19000.0,42.032,42.0366,42.0229,42.032,19000.0
2011-04-25 12:40:00,92.43,92.43,92.42,92.43,8900.0,42.032,42.032,42.0275,42.032,8900.0
2011-04-25 12:50:00,92.42,92.43,92.4,92.41,5200.0,42.0275,42.032,42.0184,42.0229,5200.0
2011-04-25 13:00:00,92.4,92.44,92.39,92.41,33700.0,42.0184,42.0366,42.0138,42.0229,33700.0
2011-04-25 13:10:00,92.41,92.43,92.38,92.41,12300.0,42.0229,42.032,42.0093,42.0229,12300.0
2011-04-25 13:20:00,92.42,92.42,92.37,92.38,24600.0,42.0275,42.0275,42.0048,42.0093,24600.0
2011-04-25 13:30:00,92.38,92.41,92.38,92.41,7200.0,42.0093,42.0229,42.0093,42.0229,7200.0
2011-04-25 13:40:00,92.41,92.42,92.39,92.41,10800.0,42.0229,42.0275,42.0138,42.0229,10800.0
2011-04-25 13:50:00,92.42,92.43,92.4,92.41,9100.0,42.0275,42.032,42.0184,42.0229,9100.0
2011-04-25 14:00:00,92.43,92.43,92.41,92.43,10600.0,42.032,42.032,42.0229,42.032,10600.0
2011-04-25 14:10:00,92.43,92.44,92.43,92.44,11500.0,42.032,42.0366,42.032,42.0366,11500.0
2011-04-25 14:20:00,92.44,92.44,92.42,92.43,5800.0,42.0366,42.0366,42.0275,42.032,5800.0
2011-04-25 14:30:00,92.43,92.44,92.42,92.43,13700.0,42.032,42.0366,42.0275,42.032,13700.0
2011-04-25 14:40:00,92.44,92.44,92.4,92.41,15900.0,42.0366,42.0366,42.0184,42.0229,15900.0
2011-04-25 14:50:00,92.41,92.42,92.4,92.41,13000.0,42.0229,42.0275,42.0184,42.0229,13000.0
2011-04-25 15:00:00,92.41,92.43,92.4,92.42,11000.0,42.0229,42.032,42.0184,42.0275,11000.0
2011-04-25 15:10:00,92.42,92.44,92.42,92.44,17200.0,42.0275,42.0366,42.0275,42.0366,17200.0
2011-04-25 15:20:00,92.44,92.44,92.42,92.42,15200.0,42.0366,42.0366,42.0275,42.0275,15200.0
2011-04-25 15:30:00,92.42,92.43,92.41,92.41,11000.0,42.0275,42.032,42.0229,42.0229,11000.0
2011-04-25 15:40:00,92.42,92.42,92.41,92.41,12400.0,42.0275,42.0275,42.0229,42.0229,12400.0
2011-04-25 15:50:00,92.41,92.41,92.3,92.32,46400.0,42.0229,42.0229,41.9729,41.982,46400.0
2011-04-26 09:30:00,92.45,92.45,92.36,92.41,23500.0,42.0411,42.0411,42.0002,42.0229,23500.0
2011-04-26 09:40:00,92.4,92.41,92.33,92.4,16400.0,42.0184,42.0229,41.9866,42.0184,16400.0
2011-04-26 09:50:00,92.38,92.44,92.38,92.42,13900.0,42.0093,42.0366,42.0093,42.0275,13900.0
2011-04-26 10:00:00,92.4,92.46,92.4,92.41,16800.0,42.0184,42.0457,42.0184,42.0229,16800.0
2011-04-26 10:10:00,92.41,92.44,92.4,92.41,4000.0,42.0229,42.0366,42.0184,42.0229,4000.0
2011-04-26 10:20:00,92.41,92.46,92.41,92.45,32000.0,42.0229,42.0457,42.0229,42.0411,32000.0
2011-04-26 10:30:00,92.46,92.46,92.42,92.43,9500.0,42.0457,42.0457,42.0275,42.032,9500.0
2011-04-26 10:40:00,92.43,92.44,92.42,92.44,14400.0,42.032,42.0366,42.0275,42.0366,14400.0
2011-04-26 10:50:00,92.43,92.44,92.42,92.43,13100.0,42.032,42.0366,42.0275,42.032,13100.0
2011-04-26 11:00:00,92.43,92.44,92.43,92.44,6100.0,42.032,42.0366,42.032,42.0366,6100.0
2011-04-26 11:10:00,92.44,92.44,92.43,92.43,9400.0,42.0366,42.0366,42.032,42.032,9400.0
2011-04-26 11:20:00,92.44,92.44,92.43,92.43,9500.0,42.0366,42.0366,42.032,42.032,9500.0
2011-04-26 11:30:00,92.44,92.45,92.43,92.44,17000.0,42.0366,42.0411,42.032,42.0366,17000.0
2011-04-26 11:40:00,92.44,92.44,92.43,92.43,7400.0,42.0366,42.0366,42.032,42.032,7400.0
2011-04-26 11:50:00,92.44,92.46,92.43,92.45,25600.0,42.0366,42.0457,42.032,42.0411,25600.0
2011-04-26 12:00:00,92.45,92.45,92.44,92.45,10800.0,42.0411,42.0411,42.0366,42.0411,10800.0
2011-04-26 12:10:00,92.45,92.45,92.44,92.44,12100.0,42.0411,42.0411,42.0366,42.0366,12100.0
2011-04-26 12:20:00,92.45,92.45,92.44,92.44,5700.0,42.0411,42.0411,42.0366,42.0366,5700.0
2011-04-26 12:30:00,92.45,92.45,92.44,92.45,5400.0,42.0411,42.0411,42.0366,42.0411,5400.0
2011-04-26 12:40:00,92.45,92.45,92.44,92.45,5400.0,42.0411,42.0411,42.0366,42.0411,5400.0
2011-04-26 12:50:00,92.44,92.45,92.42,92.42,7600.0,42.0366,42.0411,42.0275,42.0275,7600.0
2011-04-26 13:00:00,92.44,92.44,92.43,92.44,6500.0,42.0366,42.0366,42.032,42.0366,6500.0
2011-04-26 13:10:00,92.44,92.45,92.43,92.43,7200.0,42.0366,42.0411,42.032,42.032,7200.0
2011-04-26 13:20:00,92.43,92.44,92.43,92.43,16100.0,42.032,42.0366,42.032,42.032,16100.0
2011-04-26 13:30:00,92.44,92.46,92.44,92.44,33700.0,42.0366,42.0457,42.0366,42.0366,33700.0
2011-04-26 13:40:00,92.45,92.46,92.44,92.44,3800.0,42.0411,42.0457,42.0366,42.0366,3800.0
2011-04-26 13:50:00,92.44,92.46,92.44,92.46,9800.0,42.0366,42.0457,42.0366,42.0457,9800.0
2011-04-26 14:00:00,92.46,92.48,92.45,92.47,13400.0,42.0457,42.0548,42.0411,42.0502,13400.0
2011-04-26 14:10:00,92.48,92.48,92.45,92.47,13500.0,42.0548,42.0548,42.0411,42.0502,13500.0
2011-04-26 14:20:00,92.47,92.48,92.46,92.48,8700.0,42.0502,42.0548,42.0457,42.0548,8700.0
2011-04-26 14:30:00,92.48,92.48,92.47,92.48,7900.0,42.0548,42.0548,42.0502,42.0548,7900.0
2011-04-26 14:40:00,92.47,92.48,92.47,92.48,8400.0,42.0502,42.0548,42.0502,42.0548,8400.0
2011-04-26 14:50:00,92.48,92.49,92.47,92.49,15100.0,42.0548,42.0593,42.0502,42.0593,15100.0
2011-04-26 15:00:00,92.49,92.5,92.48,92.49,23900.0,42.0593,42.0639,42.0548,42.0593,23900.0
2011-04-26 15:10:00,92.49,92.5,92.48,92.49,16500.0,42.0593,42.0639,42.0548,42.0593,16500.0
2011-04-26 15:20:00,92.48,92.49,92.48,92.48,10200.0,42.0548,42.0593,42.0548,42.0548,10200.0
2011-04-26 15:30:00,92.48,92.5,92.48,92.49,21600.0,42.0548,42.0639,42.0548,42.0593,21600.0
2011-04-26 15:40:00,92.48,92.49,92.46,92.49,23100.0,42.0548,42.0593,42.0457,42.0593,23100.0
2011-04-26 15:50:00,92.49,92.51,92.47,92.48,30600.0,42.0593,42.0684,42.0502,42.0548,30600.0
2011-04-27 09:30:00,92.49,92.58,92.49,92.54,33600.0,42.0593,42.1002,42.0593,42.0821,33600.0
2011-04-27 09:40:00,92.53,92.54,92.51,92.51,18000.0,42.0775,42.0821,42.0684,42.0684,18000.0
2011-04-27 09:50:00,92.51,92.52,92.49,92.5,8200.0,42.0684,42.073,42.0593,42.0639,8200.0
2011-04-27 10:00:00,92.5,92.52,92.48,92.5,16400.0,42.0639,42.073,42.0548,42.0639,16400.0
2011-04-27 10:10:00,92.5,92.53,92.5,92.52,15300.0,42.0639,42.0775,42.0639,42.073,15300.0
2011-04-27 10:20:00,92.53,92.53,92.52,92.53,20600.0,42.0775,42.0775,42.073,42.0775,20600.0
2011-04-27 10:30:00,92.53,92.55,92.52,92.55,18200.0,42.0775,42.0866,42.073,42.0866,18200.0
2011-04-27 10:40:00,92.55,92.55,92.54,92.54,7000.0,42.0866,42.0866,42.0821,42.0821,7000.0
2011-04-27 10:50:00,92.54,92.54,92.52,92.53,12500.0,42.0821,42.0821,42.073,42.0775,12500.0
2011-04-27 11:00:00,92.53,92.53,92.5,92.5,10000.0,42.0775,42.0775,42.0639,42.0639,10000.0
2011-04-27 11:10:00,92.5,92.52,92.5,92.51,9200.0,42.0639,42.073,42.0639,42.0684,9200.0
2011-04-27 11:20:00,92.51,92.52,92.5,92.51,11600.0,42.0684,42.073,42.0639,42.0684,11600.0
2011-04-27 11:30:00,92.51,92.55,92.5,92.54,9400.0,42.0684,42.0866,42.0639,42.0821,9400.0
2011-04-27 11:40:00,92.54,92.56,92.54,92.55,10900.0,42.0821,42.0912,42.0821,42.0866,10900.0
2011-04-27 11:50:00,92.56,92.57,92.55,92.55,14000.0,42.0912,42.0957,42.0866,42.0866,14000.0
2011-04-27 12:00:00,92.55,92.57,92.55,92.57,7900.0,42.0866,42.0957,42.0866,42.0957,7900.0
2011-04-27 12:10:00,92.56,92.57,92.55,92.55,4800.0,42.0912,42.0957,42.0866,42.0866,4800.0
2011-04-27 12:20:00,92.55,92.58,92.51,92.51,19900.0,42.0866,42.1002,42.0684,42.0684,19900.0
2011-04-27 12:30:00,92.51,92.54,92.49,92.54,27100.0,42.0684,42.0821,42.0593,42.0821,27100.0
2011-04-27 12:40:00,92.55,92.57,92.54,92.57,8300.0,42.0866,42.0957,42.0821,42.0957,8300.0
2011-04-27 12:50:00,92.56,92.58,92.55,92.57,12500.0,42.0912,42.1002,42.0866,42.0957,12500.0
2011-04-27 13:00:00,92.56,92.58,92.56,92.56,9700.0,42.0912,42.1002,42.0912,42.0912,9700.0
2011-04-27 13:10:00,92.56,92.57,92.55,92.55,9700.0,42.0912,42.0957,42.0866,42.0866,9700.0
2011-04-27 13:20:00,92.56,92.56,92.54,92.54,12300.0,42.0912,42.0912,42.0821,42.0821,12300.0
2011-04-27 13:30:00,92.54,92.57,92.54,92.56,13000.0,42.0821,42.0957,42.0821,42.0912,13000.0
2011-04-27 13:40:00,92.56,92.57,92.55,92.56,22500.0,42.0912,42.0957,42.0866,42.0912,22500.0
2011-04-27 13:50:00,92.56,92.57,92.55,92.55,9300.0,42.0912,42.0957,42.0866,42.0866,9300.0
2011-04-27 14:00:00,92.55,92.56,92.54,92.54,17100.0,42.0866,42.0912,42.0821,42.0821,17100.0
2011-04-27 14:10:00,92.53,92.55,92.51,92.54,7900.0,42.0775,42.0866,42.0684,42.0821,7900.0
2011-04-27 14:20:00,92.54,92.54,92.49,92.5,36200.0,42.0821,42.0821,42.0593,42.0639,36200.0
2011-04-27 14:30:00,92.5,92.52,92.49,92.5,28900.0,42.0639,42.073,42.0593,42.0639,28900.0
2011-04-27 14:40:00,92.51,92.52,92.49,92.52,8900.0,42.0684,42.073,42.0593,42.073,8900.0
2011-04-27 14:50:00,92.52,92.56,92.52,92.55,19700.0,42.073,42.0912,42.073,42.0866,19700.0
2011-04-27 15:00:00,92.55,92.57,92.55,92.56,10900.0,42.0866,42.0957,42.0866,42.0912,10900.0
2011-04-27 15:10:00,92.57,92.57,92.55,92.56,26600.0,42.0957,42.0957,42.0866,42.0912,26600.0
2011-04-27 15:20:00,92.56,92.56,92.55,92.56,33600.0,42.0912,42.0912,42.0866,42.0912,33600.0
2011-04-27 15:30:00,92.55,92.56,92.55,92.56,88100.0,42.0866,42.0912,42.0866,42.0912,88100.0
2011-04-27 15:40:00,92.56,92.58,92.55,92.58,30400.0,42.0912,42.1002,42.0866,42.1002,30400.0
2011-04-27 15:50:00,92.57,92.58,92.56,92.57,33700.0,42.0957,42.1002,42.0912,42.0957,33700.0
2011-04-28 09:30:00,92.58,92.66,92.56,92.6,31500.0,42.1002,42.1366,42.0912,42.1093,31500.0
2011-04-28 09:40:00,92.59,92.6,92.55,92.57,10400.0,42.1048,42.1093,42.0866,42.0957,10400.0
2011-04-28 09:50:00,92.57,92.58,92.56,92.58,15200.0,42.0957,42.1002,42.0912,42.1002,15200.0
2011-04-28 10:00:00,92.58,92.59,92.56,92.57,27400.0,42.1002,42.1048,42.0912,42.0957,27400.0
2011-04-28 10:10:00,92.57,92.58,92.55,92.57,15400.0,42.0957,42.1002,42.0866,42.0957,15400.0
2011-04-28 10:20:00,92.57,92.6,92.57,92.58,14800.0,42.0957,42.1093,42.0957,42.1002,14800.0
2011-04-28 10:30:00,92.58,92.62,92.58,92.61,33200.0,42.1002,42.1184,42.1002,42.1139,33200.0
2011-04-28 10:40:00,92.6,92.63,92.6,92.61,24500.0,42.1093,42.123,42.1093,42.1139,24500.0
2011-04-28 10:50:00,92.61,92.63,92.61,92.63,38000.0,42.1139,42.123,42.1139,42.123,38000.0
2011-04-28 11:00:00,92.62,92.64,92.62,92.62,7900.0,42.1184,42.1275,42.1184,42.1184,7900.0
2011-04-28 11:10:00,92.63,92.64,92.62,92.63,12800.0,42.123,42.1275,42.1184,42.123,12800.0
2011-04-28 11:20:00,92.64,92.64,92.63,92.64,18800.0,42.1275,42.1275,42.123,42.1275,18800.0
2011-04-28 11:30:00,92.64,92.64,92.62,92.63,6600.0,42.1275,42.1275,42.1184,42.123,6600.0
2011-04-28 11:40:00,92.62,92.62,92.59,92.59,10000.0,42.1184,42.1184,42.1048,42.1048,10000.0
2011-04-28 11:50:00,92.59,92.6,92.58,92.6,9400.0,42.1048,42.1093,42.1002,42.1093,9400.0
2011-04-28 12:00:00,92.6,92.6,92.59,92.6,43300.0,42.1093,42.1093,42.1048,42.1093,43300.0
2011-04-28 12:10:00,92.6,92.62,92.6,92.62,24300.0,42.1093,42.1184,42.1093,42.1184,24300.0
2011-04-28 12:20:00,92.62,92.63,92.61,92.62,10500.0,42.1184,42.123,42.1139,42.1184,10500.0
2011-04-28 12:30:00,92.63,92.64,92.62,92.64,20100.0,42.123,42.1275,42.1184,42.1275,20100.0
2011-04-28 12:40:00,92.64,92.64,92.61,92.62,28400.0,42.1275,42.1275,42.1139,42.1184,28400.0
2011-04-28 12:50:00,92.61,92.63,92.61,92.62,9600.0,42.1139,42.123,42.1139,42.1184,9600.0
2011-04-28 13:00:00,92.62,92.63,92.61,92.63,5500.0,42.1184,42.123,42.1139,42.123,5500.0
2011-04-28 13:10:00,92.63,92.63,92.6,92.62,13900.0,42.123,42.123,42.1093,42.1184,13900.0
2011-04-28 13:20:00,92.62,92.62,92.61,92.62,7600.0,42.1184,42.1184,42.1139,42.1184,7600.0
2011-04-28 13:30:00,92.62,92.62,92.61,92.61,3700.0,42.1184,42.1184,42.1139,42.1139,3700.0
2011-04-28 13:40:00,92.62,92.62,92.61,92.62,8100.0,42.1184,42.1184,42.1139,42.1184,8100.0
2011-04-28 13:50:00,92.62,92.63,92.62,92.62,14300.0,42.1184,42.123,42.1184,42.1184,14300.0
2011-04-28 14:00:00,92.63,92.65,92.62,92.65,20200.0,42.123,42.1321,42.1184,42.1321,20200.0
2011-04-28 14:10:00,92.64,92.64,92.6,92.6,14700.0,42.1275,42.1275,42.1093,42.1093,14700.0
2011-04-28 14:20:00,92.59,92.62,92.59,92.62,14200.0,42.1048,42.1184,42.1048,42.1184,14200.0
2011-04-28 14:30:00,92.61,92.62,92.61,92.62,6400.0,42.1139,42.1184,42.1139,42.1184,6400.0
2011-04-28 14:40:00,92.62,92.62,92.61,92.62,8500.0,42.1184,42.1184,42.1139,42.1184,8500.0
2011-04-28 14:50:00,92.63,92.64,92.63,92.63,17400.0,42.123,42.1275,42.123,42.123,17400.0
2011-04-28 15:00:00,92.64,92.65,92.63,92.65,7600.0,42.1275,42.1321,42.123,42.1321,7600.0
2011-04-28 15:10:00,92.64,92.65,92.64,92.65,8600.0,42.1275,42.1321,42.1275,42.1321,8600.0
2011-04-28 15:20:00,92.65,92.65,92.61,92.63,11300.0,42.1321,42.1321,42.1139,42.123,11300.0
2011-04-28 15:30:00,92.63,92.63,92.59,92.61,16600.0,42.123,42.123,42.1048,42.1139,16600.0
2011-04-28 15:40:00,92.62,92.62,92.58,92.59,49600.0,42.1184,42.1184,42.1002,42.1048,49600.0
2011-04-28 15:50:00,92.59,92.63,92.58,92.62,32100.0,42.1048,42.123,42.1002,42.1184,32100.0
2011-04-29 09:30:00,92.76,92.76,92.68,92.74,32500.0,42.1821,42.1821,42.1457,42.173,32500.0
2011-04-29 09:40:00,92.75,92.76,92.74,92.76,16700.0,42.1776,42.1821,42.173,42.1821,16700.0
2011-04-29 09:50:00,92.75,92.76,92.73,92.75,20400.0,42.1776,42.1821,42.1685,42.1776,20400.0
2011-04-29 10:00:00,92.74,92.76,92.72,92.74,21600.0,42.173,42.1821,42.1639,42.173,21600.0
2011-04-29 10:10:00,92.75,92.76,92.74,92.74,14800.0,42.1776,42.1821,42.173,42.173,14800.0
2011-04-29 10:20:00,92.76,92.77,92.74,92.76,16400.0,42.1821,42.1866,42.173,42.1821,16400.0
2011-04-29 10:30:00,92.76,92.77,92.74,92.76,19300.0,42.1821,42.1866,42.173,42.1821,19300.0
2011-04-29 10:40:00,92.76,92.77,92.75,92.76,12000.0,42.1821,42.1866,42.1776,42.1821,12000.0
2011-04-29 10:50:00,92.76,92.77,92.74,92.76,13000.0,42.1821,42.1866,42.173,42.1821,13000.0
2011-04-29 11:00:00,92.76,92.76,92.73,92.74,19400.0,42.1821,42.1821,42.1685,42.173,19400.0
2011-04-29 11:10:00,92.73,92.74,92.72,92.73,1900.0,42.1685,42.173,42.1639,42.1685,1900.0
2011-04-29 11:20:00,92.72,92.73,92.72,92.73,4400.0,42.1639,42.1685,42.1639,42.1685,4400.0
2011-04-29 11:30:00,92.73,92.74,92.72,92.74,5900.0,42.1685,42.173,42.1639,42.173,5900.0
2011-04-29 11:40:00,92.74,92.76,92.74,92.76,10500.0,42.173,42.1821,42.173,42.1821,10500.0
2011-04-29 11:50:00,92.76,92.77,92.73,92.74,8100.0,42.1821,42.1866,42.1685,42.173,8100.0
2011-04-29 12:00:00,92.75,92.76,92.74,92.75,10200.0,42.1776,42.1821,42.173,42.1776,10200.0
2011-04-29 12:10:00,92.76,92.76,92.74,92.75,3100.0,42.1821,42.1821,42.173,42.1776,3100.0
2011-04-29 12:20:00,92.76,92.8,92.76,92.8,31000.0,42.1821,42.2003,42.1821,42.2003,31000.0
2011-04-29 12:30:00,92.8,92.8,92.79,92.8,6600.0,42.2003,42.2003,42.1957,42.2003,6600.0
2011-04-29 12:40:00,92.8,92.83,92.8,92.82,10000.0,42.2003,42.2139,42.2003,42.2094,10000.0
2011-04-29 12:50:00,92.83,92.83,92.82,92.82,5700.0,42.2139,42.2139,42.2094,42.2094,5700.0
2011-04-29 13:00:00,92.83,92.83,92.82,92.82,14400.0,42.2139,42.2139,42.2094,42.2094,14400.0
2011-04-29 13:10:00,92.82,92.83,92.81,92.81,8900.0,42.2094,42.2139,42.2048,42.2048,8900.0
2011-04-29 13:20:00,92.81,92.81,92.78,92.78,22300.0,42.2048,42.2048,42.1912,42.1912,22300.0
2011-04-29 13:30:00,92.79,92.79,92.78,92.79,9800.0,42.1957,42.1957,42.1912,42.1957,9800.0
2011-04-29 13:40:00,92.78,92.79,92.77,92.78,7400.0,42.1912,42.1957,42.1866,42.1912,7400.0
2011-04-29 13:50:00,92.77,92.78,92.77,92.78,6100.0,42.1866,42.1912,42.1866,42.1912,6100.0
2011-04-29 14:00:00,92.77,92.78,92.77,92.77,4900.0,42.1866,42.1912,42.1866,42.1866,4900.0
2011-04-29 14:10:00,92.78,92.8,92.77,92.79,121600.0,42.1912,42.2003,42.1866,42.1957,121600.0
2011-04-29 14:20:00,92.79,92.79,92.78,92.78,7100.0,42.1957,42.1957,42.1912,42.1912,7100.0
2011-04-29 14:30:00,92.78,92.79,92.78,92.79,6700.0,42.1912,42.1957,42.1912,42.1957,6700.0
2011-04-29 14:40:00,92.79,92.79,92.78,92.79,11100.0,42.1957,42.1957,42.1912,42.1957,11100.0
2011-04-29 14:50:00,92.79,92.8,92.79,92.8,10300.0,42.1957,42.2003,42.1957,42.2003,10300.0
2011-04-29 15:00:00,92.79,92.8,92.79,92.8,7600.0,42.1957,42.2003,42.1957,42.2003,7600.0
2011-04-29 15:10:00,92.8,92.83,92.8,92.83,25300.0,42.2003,42.2139,42.2003,42.2139,25300.0
2011-04-29 15:20:00,92.83,92.84,92.82,92.84,29700.0,42.2139,42.2185,42.2094,42.2185,29700.0
2011-04-29 15:30:00,92.84,92.84,92.82,92.83,26400.0,42.2185,42.2185,42.2094,42.2139,26400.0
2011-04-29 15:40:00,92.83,92.83,92.82,92.83,13600.0,42.2139,42.2139,42.2094,42.2139,13600.0
2011-04-29 15:50:00,92.83,92.85,92.82,92.85,134500.0,42.2139,42.223,42.2094,42.223,134500.0
2011-05-02 09:30:00,92.31,92.42,92.21,92.31,40500.0,42.2382,42.2886,42.1925,42.2382,40500.0
2011-05-02 09:40:00,92.31,92.35,92.3,92.33,24000.0,42.2382,42.2565,42.2337,42.2474,24000.0
2011-05-02 09:50:00,92.33,92.39,92.33,92.37,38700.0,42.2474,42.2748,42.2474,42.2657,38700.0
2011-05-02 10:00:00,92.37,92.38,92.35,92.37,24500.0,42.2657,42.2703,42.2565,42.2657,24500.0
2011-05-02 10:10:00,92.36,92.37,92.34,92.36,5100.0,42.2611,42.2657,42.252,42.2611,5100.0
2011-05-02 10:20:00,92.35,92.38,92.35,92.35,17400.0,42.2565,42.2703,42.2565,42.2565,17400.0
2011-05-02 10:30:00,92.36,92.4,92.33,92.37,78700.0,42.2611,42.2794,42.2474,42.2657,78700.0
2011-05-02 10:40:00,92.37,92.38,92.36,92.37,17900.0,42.2657,42.2703,42.2611,42.2657,17900.0
2011-05-02 10:50:00,92.37,92.37,92.35,92.36,10500.0,42.2657,42.2657,42.2565,42.2611,10500.0
2011-05-02 11:00:00,92.35,92.38,92.35,92.37,22600.0,42.2565,42.2703,42.2565,42.2657,22600.0
2011-05-02 11:10:00,92.37,92.39,92.36,92.37,11300.0,42.2657,42.2748,42.2611,42.2657,11300.0
2011-05-02 11:20:00,92.37,92.39,92.36,92.36,8600.0,42.2657,42.2748,42.2611,42.2611,8600.0
2011-05-02 11:30:00,92.36,92.37,92.36,92.36,8200.0,42.2611,42.2657,42.2611,42.2611,8200.0
2011-05-02 11:40:00,92.37,92.37,92.34,92.34,13100.0,42.2657,42.2657,42.252,42.252,13100.0
2011-05-02 11:50:00,92.35,92.36,92.34,92.35,10500.0,42.2565,42.2611,42.252,42.2565,10500.0
2011-05-02 12:00:00,92.36,92.36,92.35,92.36,7100.0,42.2611,42.2611,42.2565,42.2611,7100.0
2011-05-02 12:10:00,92.35,92.37,92.35,92.37,20900.0,42.2565,42.2657,42.2565,42.2657,20900.0
2011-05-02 12:20:00,92.36,92.38,92.31,92.31,27500.0,42.2611,42.2703,42.2382,42.2382,27500.0
2011-05-02 12:30:00,92.31,92.37,92.31,92.35,13300.0,42.2382,42.2657,42.2382,42.2565,13300.0
2011-05-02 12:40:00,92.36,92.37,92.34,92.36,17000.0,42.2611,42.2657,42.252,42.2611,17000.0
2011-05-02 12:50:00,92.35,92.37,92.35,92.37,13300.0,42.2565,42.2657,42.2565,42.2657,13300.0
2011-05-02 13:00:00,92.36,92.37,92.36,92.37,9600.0,42.2611,42.2657,42.2611,42.2657,9600.0
2011-05-02 13:10:00,92.37,92.38,92.35,92.38,12000.0,42.2657,42.2703,42.2565,42.2703,12000.0
2011-05-02 13:20:00,92.39,92.39,92.37,92.37,12500.0,42.2748,42.2748,42.2657,42.2657,12500.0
2011-05-02 13:30:00,92.37,92.38,92.36,92.38,2800.0,42.2657,42.2703,42.2611,42.2703,2800.0
2011-05-02 13:40:00,92.38,92.38,92.37,92.38,4500.0,42.2703,42.2703,42.2657,42.2703,4500.0
2011-05-02 13:50:00,92.37,92.38,92.36,92.36,11500.0,42.2657,42.2703,42.2611,42.2611,11500.0
2011-05-02 14:00:00,92.37,92.4,92.36,92.4,13500.0,42.2657,42.2794,42.2611,42.2794,13500.0
2011-05-02 14:10:00,92.39,92.4,92.37,92.39,9500.0,42.2748,42.2794,42.2657,42.2748,9500.0
2011-05-02 14:20:00,92.39,92.4,92.38,92.38,12900.0,42.2748,42.2794,42.2703,42.2703,12900.0
2011-05-02 14:30:00,92.39,92.39,92.37,92.38,15400.0,42.2748,42.2748,42.2657,42.2703,15400.0
2011-05-02 14:40:00,92.38,92.39,92.37,92.39,11300.0,42.2703,42.2748,42.2657,42.2748,11300.0
2011-05-02 14:50:00,92.38,92.4,92.36,92.37,19500.0,42.2703,42.2794,42.2611,42.2657,19500.0
2011-05-02 15:00:00,92.37,92.37,92.33,92.35,15000.0,42.2657,42.2657,42.2474,42.2565,15000.0
2011-05-02 15:10:00,92.35,92.36,92.34,92.36,12600.0,42.2565,42.2611,42.252,42.2611,12600.0
2011-05-02 15:20:00,92.35,92.36,92.34,92.35,47600.0,42.2565,42.2611,42.252,42.2565,47600.0
2011-05-02 15:30:00,92.34,92.35,92.32,92.32,21600.0,42.252,42.2565,42.2428,42.2428,21600.0
2011-05-02 15:40:00,92.32,92.33,92.31,92.33,16800.0,42.2428,42.2474,42.2382,42.2474,16800.0
2011-05-02 15:50:00,92.33,92.34,92.24,92.24,65300.0,42.2474,42.252,42.2062,42.2062,65300.0
2011-05-03 09:30:00,92.42,92.43,92.32,92.33,31100.0,42.2886,42.2931,42.2428,42.2474,31100.0
2011-05-03 09:40:00,92.33,92.35,92.3,92.31,26700.0,42.2474,42.2565,42.2337,42.2382,26700.0
2011-05-03 09:50:00,92.33,92.33,92.3,92.31,15000.0,42.2474,42.2474,42.2337,42.2382,15000.0
2011-05-03 10:00:00,92.31,92.34,92.29,92.29,20600.0,42.2382,42.252,42.2291,42.2291,20600.0
2011-05-03 10:10:00,92.29,92.3,92.28,92.29,8600.0,42.2291,42.2337,42.2245,42.2291,8600.0
2011-05-03 10:20:00,92.3,92.3,92.25,92.26,8400.0,42.2337,42.2337,42.2108,42.2154,8400.0
2011-05-03 10:30:00,92.25,92.26,92.21,92.21,30900.0,42.2108,42.2154,42.1925,42.1925,30900.0
2011-05-03 10:40:00,92.21,92.23,92.21,92.21,7300.0,42.1925,42.2016,42.1925,42.1925,7300.0
2011-05-03 10:50:00,92.23,92.25,92.21,92.21,15100.0,42.2016,42.2108,42.1925,42.1925,15100.0
2011-05-03 11:00:00,92.22,92.22,92.19,92.19,56800.0,42.1971,42.1971,42.1833,42.1833,56800.0
2011-05-03 11:10:00,92.2,92.23,92.19,92.2,22200.0,42.1879,42.2016,42.1833,42.1879,22200.0
2011-05-03 11:20:00,92.21,92.21,92.19,92.19,11400.0,42.1925,42.1925,42.1833,42.1833,11400.0
2011-05-03 11:30:00,92.2,92.23,92.2,92.21,13000.0,42.1879,42.2016,42.1879,42.1925,13000.0
2011-05-03 11:40:00,92.2,92.3,92.2,92.27,33400.0,42.1879,42.2337,42.1879,42.2199,33400.0
2011-05-03 11:50:00,92.27,92.28,92.2,92.2,11100.0,42.2199,42.2245,42.1879,42.1879,11100.0
2011-05-03 12:00:00,92.2,92.3,92.2,92.2,43500.0,42.1879,42.2337,42.1879,42.1879,43500.0
2011-05-03 12:10:00,92.2,92.22,92.2,92.2,23200.0,42.1879,42.1971,42.1879,42.1879,23200.0
2011-05-03 12:20:00,92.21,92.24,92.2,92.21,11300.0,42.1925,42.2062,42.1879,42.1925,11300.0
2011-05-03 12:30:00,92.22,92.22,92.2,92.21,8800.0,42.1971,42.1971,42.1879,42.1925,8800.0
2011-05-03 12:40:00,92.21,92.21,92.2,92.2,3700.0,42.1925,42.1925,42.1879,42.1879,3700.0
2011-05-03 12:50:00,92.2,92.21,92.19,92.19,12300.0,42.1879,42.1925,42.1833,42.1833,12300.0
2011-05-03 13:00:00,92.19,92.24,92.19,92.24,14000.0,42.1833,42.2062,42.1833,42.2062,14000.0
2011-05-03 13:10:00,92.23,92.25,92.21,92.22,2700.0,42.2016,42.2108,42.1925,42.1971,2700.0
2011-05-03 13:20:00,92.23,92.26,92.23,92.23,9300.0,42.2016,42.2154,42.2016,42.2016,9300.0
2011-05-03 13:30:00,92.23,92.28,92.22,92.24,17700.0,42.2016,42.2245,42.1971,42.2062,17700.0
2011-05-03 13:40:00,92.25,92.25,92.21,92.22,11700.0,42.2108,42.2108,42.1925,42.1971,11700.0
2011-05-03 13:50:00,92.21,92.23,92.2,92.21,4100.0,42.1925,42.2016,42.1879,42.1925,4100.0
2011-05-03 14:00:00,92.23,92.23,92.2,92.2,6600.0,42.2016,42.2016,42.1879,42.1879,6600.0
2011-05-03 14:10:00,92.2,92.22,92.16,92.21,44500.0,42.1879,42.1971,42.1696,42.1925,44500.0
2011-05-03 14:20:00,92.21,92.24,92.17,92.21,38600.0,42.1925,42.2062,42.1742,42.1925,38600.0
2011-05-03 14:30:00,92.21,92.24,92.19,92.2,33600.0,42.1925,42.2062,42.1833,42.1879,33600.0
2011-05-03 14:40:00,92.2,92.2,92.13,92.16,39000.0,42.1879,42.1879,42.1559,42.1696,39000.0
2011-05-03 14:50:00,92.14,92.16,92.11,92.13,48400.0,42.1605,42.1696,42.1467,42.1559,48400.0
2011-05-03 15:00:00,92.13,92.15,92.12,92.12,21300.0,42.1559,42.165,42.1513,42.1513,21300.0
2011-05-03 15:10:00,92.12,92.14,92.1,92.13,29900.0,42.1513,42.1605,42.1421,42.1559,29900.0
2011-05-03 15:20:00,92.14,92.17,92.12,92.16,18700.0,42.1605,42.1742,42.1513,42.1696,18700.0
2011-05-03 15:30:00,92.16,92.21,92.15,92.17,28100.0,42.1696,42.1925,42.165,42.1742,28100.0
2011-05-03 15:40:00,92.16,92.22,92.14,92.21,49500.0,42.1696,42.1971,42.1605,42.1925,49500.0
2011-05-03 15:50:00,92.2,92.31,92.17,92.25,104300.0,42.1879,42.2382,42.1742,42.2108,104300.0
2011-05-04 09:30:00,92.38,92.38,92.21,92.32,23900.0,42.2703,42.2703,42.1925,42.2428,23900.0
2011-05-04 09:40:00,92.32,92.35,92.23,92.24,22500.0,42.2428,42.2565,42.2016,42.2062,22500.0
2011-05-04 09:50:00,92.24,92.26,92.2,92.21,19800.0,42.2062,42.2154,42.1879,42.1925,19800.0
2011-05-04 10:00:00,92.2,92.2,92.13,92.14,23100.0,42.1879,42.1879,42.1559,42.1605,23100.0
2011-05-04 10:10:00,92.13,92.17,92.12,92.17,18600.0,42.1559,42.1742,42.1513,42.1742,18600.0
2011-05-04 10:20:00,92.17,92.22,92.15,92.21,16200.0,42.1742,42.1971,42.165,42.1925,16200.0
2011-05-04 10:30:00,92.21,92.24,92.2,92.21,18800.0,42.1925,42.2062,42.1879,42.1925,18800.0
2011-05-04 10:40:00,92.2,92.22,92.19,92.2,21700.0,42.1879,42.1971,42.1833,42.1879,21700.0
2011-05-04 10:50:00,92.22,92.27,92.2,92.25,9900.0,42.1971,42.2199,42.1879,42.2108,9900.0
2011-05-04 11:00:00,92.26,92.26,92.22,92.25,69300.0,42.2154,42.2154,42.1971,42.2108,69300.0
2011-05-04 11:10:00,92.25,92.28,92.22,92.22,34500.0,42.2108,42.2245,42.1971,42.1971,34500.0
2011-05-04 11:20:00,92.22,92.25,92.18,92.23,7700.0,42.1971,42.2108,42.1788,42.2016,7700.0
2011-05-04 11:30:00,92.24,92.25,92.2,92.23,8200.0,42.2062,42.2108,42.1879,42.2016,8200.0
2011-05-04 11:40:00,92.23,92.26,92.22,92.26,4700.0,42.2016,42.2154,42.1971,42.2154,4700.0
2011-05-04 11:50:00,92.25,92.26,92.23,92.26,4900.0,42.2108,42.2154,42.2016,42.2154,4900.0
2011-05-04 12:00:00,92.25,92.26,92.22,92.23,10400.0,42.2108,42.2154,42.1971,42.2016,10400.0
2011-05-04 12:10:00,92.23,92.24,92.19,92.2,12500.0,42.2016,42.2062,42.1833,42.1879,12500.0
2011-05-04 12:20:00,92.19,92.2,92.18,92.18,11700.0,42.1833,42.1879,42.1788,42.1788,11700.0
2011-05-04 12:30:00,92.18,92.19,92.16,92.17,17000.0,42.1788,42.1833,42.1696,42.1742,17000.0
2011-05-04 12:40:00,92.18,92.18,92.16,92.17,6900.0,42.1788,42.1788,42.1696,42.1742,6900.0
2011-05-04 12:50:00,92.17,92.17,92.15,92.16,8800.0,42.1742,42.1742,42.165,42.1696,8800.0
2011-05-04 13:00:00,92.16,92.2,92.16,92.2,9700.0,42.1696,42.1879,42.1696,42.1879,9700.0
2011-05-04 13:10:00,92.19,92.19,92.15,92.15,8600.0,42.1833,42.1833,42.165,42.165,8600.0
2011-05-04 13:20:00,92.17,92.18,92.16,92.17,8900.0,42.1742,42.1788,42.1696,42.1742,8900.0
2011-05-04 13:30:00,92.18,92.2,92.16,92.18,13800.0,42.1788,42.1879,42.1696,42.1788,13800.0
2011-05-04 13:40:00,92.18,92.2,92.17,92.18,14800.0,42.1788,42.1879,42.1742,42.1788,14800.0
2011-05-04 13:50:00,92.19,92.23,92.17,92.23,16200.0,42.1833,42.2016,42.1742,42.2016,16200.0
2011-05-04 14:00:00,92.23,92.23,92.19,92.2,11800.0,42.2016,42.2016,42.1833,42.1879,11800.0
2011-05-04 14:10:00,92.19,92.21,92.18,92.21,9800.0,42.1833,42.1925,42.1788,42.1925,9800.0
2011-05-04 14:20:00,92.22,92.25,92.22,92.23,9800.0,42.1971,42.2108,42.1971,42.2016,9800.0
2011-05-04 14:30:00,92.23,92.24,92.22,92.23,7900.0,42.2016,42.2062,42.1971,42.2016,7900.0
2011-05-04 14:40:00,92.22,92.24,92.22,92.24,7600.0,42.1971,42.2062,42.1971,42.2062,7600.0
2011-05-04 14:50:00,92.24,92.24,92.22,92.22,7000.0,42.2062,42.2062,42.1971,42.1971,7000.0
2011-05-04 15:00:00,92.22,92.23,92.19,92.19,12000.0,42.1971,42.2016,42.1833,42.1833,12000.0
2011-05-04 15:10:00,92.19,92.2,92.17,92.18,8300.0,42.1833,42.1879,42.1742,42.1788,8300.0
2011-05-04 15:20:00,92.18,92.23,92.17,92.23,18000.0,42.1788,42.2016,42.1742,42.2016,18000.0
2011-05-04 15:30:00,92.22,92.24,92.18,92.19,16300.0,42.1971,42.2062,42.1788,42.1833,16300.0
2011-05-04 15:40:00,92.19,92.19,92.17,92.18,14700.0,42.1833,42.1833,42.1742,42.1788,14700.0
2011-05-04 15:50:00,92.18,92.25,92.15,92.23,88400.0,42.1788,42.2108,42.165,42.2016,88400.0
2011-05-05 09:30:00,92.22,92.22,92.07,92.07,33600.0,42.1971,42.1971,42.1284,42.1284,33600.0
2011-05-05 09:40:00,92.07,92.14,92.07,92.12,24400.0,42.1284,42.1605,42.1284,42.1513,24400.0
2011-05-05 09:50:00,92.13,92.13,92.12,92.13,7000.0,42.1559,42.1559,42.1513,42.1559,7000.0
2011-05-05 10:00:00,92.12,92.17,92.12,92.15,17600.0,42.1513,42.1742,42.1513,42.165,17600.0
2011-05-05 10:10:00,92.15,92.16,92.12,92.12,25500.0,42.165,42.1696,42.1513,42.1513,25500.0
2011-05-05 10:20:00,92.12,92.12,92.08,92.08,19800.0,42.1513,42.1513,42.133,42.133,19800.0
2011-05-05 10:30:00,92.08,92.09,92.06,92.09,39300.0,42.133,42.1376,42.1238,42.1376,39300.0
2011-05-05 10:40:00,92.1,92.1,92.08,92.09,18600.0,42.1421,42.1421,42.133,42.1376,18600.0
2011-05-05 10:50:00,92.09,92.1,92.04,92.04,51000.0,42.1376,42.1421,42.1147,42.1147,51000.0
2011-05-05 11:00:00,92.04,92.06,92.03,92.04,22100.0,42.1147,42.1238,42.1101,42.1147,22100.0
2011-05-05 11:10:00,92.05,92.05,92.01,92.03,60900.0,42.1193,42.1193,42.101,42.1101,60900.0
2011-05-05 11:20:00,92.03,92.08,92.03,92.05,40100.0,42.1101,42.133,42.1101,42.1193,40100.0
2011-05-05 11:30:00,92.04,92.13,92.04,92.13,23700.0,42.1147,42.1559,42.1147,42.1559,23700.0
2011-05-05 11:40:00,92.13,92.18,92.13,92.16,11700.0,42.1559,42.1788,42.1559,42.1696,11700.0
2011-05-05 11:50:00,92.17,92.17,92.13,92.15,12800.0,42.1742,42.1742,42.1559,42.165,12800.0
2011-05-05 12:00:00,92.14,92.15,92.11,92.11,13400.0,42.1605,42.165,42.1467,42.1467,13400.0
2011-05-05 12:10:00,92.11,92.12,92.1,92.11,9000.0,42.1467,42.1513,42.1421,42.1467,9000.0
2011-05-05 12:20:00,92.1,92.13,92.09,92.13,7400.0,42.1421,42.1559,42.1376,42.1559,7400.0
2011-05-05 12:30:00,92.12,92.15,92.08,92.12,21500.0,42.1513,42.165,42.133,42.1513,21500.0
2011-05-05 12:40:00,92.11,92.12,92.09,92.09,12400.0,42.1467,42.1513,42.1376,42.1376,12400.0
2011-05-05 12:50:00,92.11,92.11,92.08,92.09,8800.0,42.1467,42.1467,42.133,42.1376,8800.0
2011-05-05 13:00:00,92.09,92.14,92.09,92.12,16100.0,42.1376,42.1605,42.1376,42.1513,16100.0
2011-05-05 13:10:00,92.13,92.13,92.11,92.12,5600.0,42.1559,42.1559,42.1467,42.1513,5600.0
2011-05-05 13:20:00,92.12,92.13,92.11,92.11,7300.0,42.1513,42.1559,42.1467,42.1467,7300.0
2011-05-05 13:30:00,92.12,92.13,92.11,92.11,6600.0,42.1513,42.1559,42.1467,42.1467,6600.0
2011-05-05 13:40:00,92.11,92.11,92.08,92.09,6600.0,42.1467,42.1467,42.133,42.1376,6600.0
2011-05-05 13:50:00,92.09,92.12,92.08,92.1,7600.0,42.1376,42.1513,42.133,42.1421,7600.0
2011-05-05 14:00:00,92.11,92.12,92.1,92.12,6500.0,42.1467,42.1513,42.1421,42.1513,6500.0
2011-05-05 14:10:00,92.11,92.12,92.1,92.11,6600.0,42.1467,42.1513,42.1421,42.1467,6600.0
2011-05-05 14:20:00,92.11,92.11,92.09,92.09,3500.0,42.1467,42.1467,42.1376,42.1376,3500.0
2011-05-05 14:30:00,92.1,92.14,92.09,92.13,12200.0,42.1421,42.1605,42.1376,42.1559,12200.0
2011-05-05 14:40:00,92.13,92.13,92.11,92.13,5600.0,42.1559,42.1559,42.1467,42.1559,5600.0
2011-05-05 14:50:00,92.11,92.13,92.09,92.1,5500.0,42.1467,42.1559,42.1376,42.1421,5500.0
2011-05-05 15:00:00,92.09,92.1,92.08,92.08,26600.0,42.1376,42.1421,42.133,42.133,26600.0
2011-05-05 15:10:00,92.08,92.09,92.03,92.06,42000.0,42.133,42.1376,42.1101,42.1238,42000.0
2011-05-05 15:20:00,92.06,92.07,91.99,92.0,50100.0,42.1238,42.1284,42.0918,42.0964,50100.0
2011-05-05 15:30:00,91.99,92.06,91.99,92.03,14400.0,42.0918,42.1238,42.0918,42.1101,14400.0
2011-05-05 15:40:00,92.02,92.04,91.98,92.02,45700.0,42.1055,42.1147,42.0872,42.1055,45700.0
2011-05-05 15:50:00,92.01,92.02,91.79,91.83,290000.0,42.101,42.1055,42.0003,42.0186,290000.0
2011-05-06 09:30:00,92.11,92.37,92.11,92.31,87700.0,42.1467,42.2657,42.1467,42.2382,87700.0
2011-05-06 09:40:00,92.32,92.35,92.26,92.28,34100.0,42.2428,42.2565,42.2154,42.2245,34100.0
2011-05-06 09:50:00,92.3,92.32,92.27,92.3,13600.0,42.2337,42.2428,42.2199,42.2337,13600.0
2011-05-06 10:00:00,92.3,92.32,92.28,92.29,5900.0,42.2337,42.2428,42.2245,42.2291,5900.0
2011-05-06 10:10:00,92.28,92.29,92.27,92.28,2600.0,42.2245,42.2291,42.2199,42.2245,2600.0
2011-05-06 10:20:00,92.28,92.33,92.27,92.33,18800.0,42.2245,42.2474,42.2199,42.2474,18800.0
2011-05-06 10:30:00,92.33,92.45,92.3,92.39,93200.0,42.2474,42.3023,42.2337,42.2748,93200.0
2011-05-06 10:40:00,92.38,92.39,92.32,92.32,17700.0,42.2703,42.2748,42.2428,42.2428,17700.0
2011-05-06 10:50:00,92.32,92.34,92.32,92.33,5600.0,42.2428,42.252,42.2428,42.2474,5600.0
2011-05-06 11:00:00,92.33,92.35,92.31,92.34,6600.0,42.2474,42.2565,42.2382,42.252,6600.0
2011-05-06 11:10:00,92.33,92.35,92.31,92.33,16600.0,42.2474,42.2565,42.2382,42.2474,16600.0
2011-05-06 11:20:00,92.34,92.37,92.32,92.36,9900.0,42.252,42.2657,42.2428,42.2611,9900.0
2011-05-06 11:30:00,92.35,92.38,92.34,92.38,8200.0,42.2565,42.2703,42.252,42.2703,8200.0
2011-05-06 11:40:00,92.38,92.39,92.37,92.38,16100.0,42.2703,42.2748,42.2657,42.2703,16100.0
2011-05-06 11:50:00,92.37,92.39,92.37,92.38,7600.0,42.2657,42.2748,42.2657,42.2703,7600.0
2011-05-06 12:00:00,92.37,92.39,92.36,92.37,13600.0,42.2657,42.2748,42.2611,42.2657,13600.0
2011-05-06 12:10:00,92.37,92.38,92.32,92.35,13500.0,42.2657,42.2703,42.2428,42.2565,13500.0
2011-05-06 12:20:00,92.34,92.37,92.34,92.37,11500.0,42.252,42.2657,42.252,42.2657,11500.0
2011-05-06 12:30:00,92.36,92.38,92.36,92.37,3400.0,42.2611,42.2703,42.2611,42.2657,3400.0
2011-05-06 12:40:00,92.36,92.37,92.31,92.32,10500.0,42.2611,42.2657,42.2382,42.2428,10500.0
2011-05-06 12:50:00,92.34,92.35,92.31,92.35,20200.0,42.252,42.2565,42.2382,42.2565,20200.0
2011-05-06 13:00:00,92.35,92.35,92.33,92.35,7300.0,42.2565,42.2565,42.2474,42.2565,7300.0
2011-05-06 13:10:00,92.34,92.34,92.23,92.29,29400.0,42.252,42.252,42.2016,42.2291,29400.0
2011-05-06 13:20:00,92.28,92.31,92.25,92.31,7900.0,42.2245,42.2382,42.2108,42.2382,7900.0
2011-05-06 13:30:00,92.29,92.32,92.28,92.3,5500.0,42.2291,42.2428,42.2245,42.2337,5500.0
2011-05-06 13:40:00,92.29,92.32,92.28,92.3,13700.0,42.2291,42.2428,42.2245,42.2337,13700.0
2011-05-06 13:50:00,92.31,92.32,92.3,92.32,4100.0,42.2382,42.2428,42.2337,42.2428,4100.0
2011-05-06 14:00:00,92.3,92.33,92.26,92.33,24700.0,42.2337,42.2474,42.2154,42.2474,24700.0
2011-05-06 14:10:00,92.33,92.34,92.31,92.31,6900.0,42.2474,42.252,42.2382,42.2382,6900.0
2011-05-06 14:20:00,92.32,92.34,92.28,92.28,20500.0,42.2428,42.252,42.2245,42.2245,20500.0
2011-05-06 14:30:00,92.29,92.29,92.24,92.25,11600.0,42.2291,42.2291,42.2062,42.2108,11600.0
2011-05-06 14:40:00,92.27,92.29,92.26,92.28,8600.0,42.2199,42.2291,42.2154,42.2245,8600.0
2011-05-06 14:50:00,92.29,92.32,92.29,92.29,8600.0,42.2291,42.2428,42.2291,42.2291,8600.0
2011-05-06 15:00:00,92.3,92.32,92.28,92.29,11700.0,42.2337,42.2428,42.2245,42.2291,11700.0
2011-05-06 15:10:00,92.29,92.34,92.28,92.32,7900.0,42.2291,42.252,42.2245,42.2428,7900.0
2011-05-06 15:20:00,92.34,92.35,92.28,92.31,15400.0,42.252,42.2565,42.2245,42.2382,15400.0
2011-05-06 15:30:00,92.32,92.35,92.3,92.3,11100.0,42.2428,42.2565,42.2337,42.2337,11100.0
2011-05-06 15:40:00,92.3,92.36,92.3,92.35,11900.0,42.2337,42.2611,42.2337,42.2565,11900.0
2011-05-06 15:50:00,92.35,92.44,92.35,92.44,167800.0,42.2565,42.2977,42.2565,42.2977,167800.0
2011-05-09 09:30:00,92.39,92.45,92.36,92.41,23500.0,42.2748,42.3023,42.2611,42.284,23500.0
2011-05-09 09:40:00,92.39,92.46,92.38,92.43,11800.0,42.2748,42.3069,42.2703,42.2931,11800.0
2011-05-09 09:50:00,92.45,92.45,92.34,92.35,15200.0,42.3023,42.3023,42.252,42.2565,15200.0
2011-05-09 10:00:00,92.35,92.38,92.33,92.33,18800.0,42.2565,42.2703,42.2474,42.2474,18800.0
2011-05-09 10:10:00,92.35,92.36,92.31,92.32,23400.0,42.2565,42.2611,42.2382,42.2428,23400.0
2011-05-09 10:20:00,92.33,92.36,92.31,92.34,23900.0,42.2474,42.2611,42.2382,42.252,23900.0
2011-05-09 10:30:00,92.35,92.36,92.31,92.32,19800.0,42.2565,42.2611,42.2382,42.2428,19800.0
2011-05-09 10:40:00,92.31,92.32,92.3,92.31,11000.0,42.2382,42.2428,42.2337,42.2382,11000.0
2011-05-09 10:50:00,92.31,92.38,92.31,92.38,14300.0,42.2382,42.2703,42.2382,42.2703,14300.0
2011-05-09 11:00:00,92.39,92.39,92.33,92.33,10500.0,42.2748,42.2748,42.2474,42.2474,10500.0
2011-05-09 11:10:00,92.34,92.35,92.32,92.33,9400.0,42.252,42.2565,42.2428,42.2474,9400.0
2011-05-09 11:20:00,92.34,92.34,92.29,92.3,11900.0,42.252,42.252,42.2291,42.2337,11900.0
2011-05-09 11:30:00,92.32,92.32,92.3,92.3,9700.0,42.2428,42.2428,42.2337,42.2337,9700.0
2011-05-09 11:40:00,92.3,92.32,92.29,92.32,6700.0,42.2337,42.2428,42.2291,42.2428,6700.0
2011-05-09 11:50:00,92.3,92.38,92.3,92.35,16100.0,42.2337,42.2703,42.2337,42.2565,16100.0
2011-05-09 12:00:00,92.34,92.36,92.32,92.36,36400.0,42.252,42.2611,42.2428,42.2611,36400.0
2011-05-09 12:10:00,92.34,92.37,92.33,92.37,8200.0,42.252,42.2657,42.2474,42.2657,8200.0
2011-05-09 12:20:00,92.37,92.38,92.35,92.37,6800.0,42.2657,42.2703,42.2565,42.2657,6800.0
2011-05-09 12:30:00,92.36,92.38,92.33,92.38,26400.0,42.2611,42.2703,42.2474,42.2703,26400.0
2011-05-09 12:40:00,92.36,92.38,92.33,92.35,8600.0,42.2611,42.2703,42.2474,42.2565,8600.0
2011-05-09 12:50:00,92.35,92.37,92.35,92.35,3100.0,42.2565,42.2657,42.2565,42.2565,3100.0
2011-05-09 13:00:00,92.34,92.39,92.34,92.37,18200.0,42.252,42.2748,42.252,42.2657,18200.0
2011-05-09 13:10:00,92.38,92.43,92.38,92.42,10100.0,42.2703,42.2931,42.2703,42.2886,10100.0
2011-05-09 13:20:00,92.42,92.43,92.4,92.41,5800.0,42.2886,42.2931,42.2794,42.284,5800.0
2011-05-09 13:30:00,92.4,92.42,92.4,92.4,5500.0,42.2794,42.2886,42.2794,42.2794,5500.0
2011-05-09 13:40:00,92.39,92.51,92.35,92.46,38300.0,42.2748,42.3298,42.2565,42.3069,38300.0
2011-05-09 13:50:00,92.46,92.47,92.39,92.4,8400.0,42.3069,42.3114,42.2748,42.2794,8400.0
2011-05-09 14:00:00,92.41,92.44,92.39,92.41,10300.0,42.284,42.2977,42.2748,42.284,10300.0
2011-05-09 14:10:00,92.41,92.41,92.34,92.35,11000.0,42.284,42.284,42.252,42.2565,11000.0
2011-05-09 14:20:00,92.35,92.37,92.33,92.33,10200.0,42.2565,42.2657,42.2474,42.2474,10200.0
2011-05-09 14:30:00,92.34,92.38,92.33,92.37,11200.0,42.252,42.2703,42.2474,42.2657,11200.0
2011-05-09 14:40:00,92.36,92.4,92.36,92.36,13200.0,42.2611,42.2794,42.2611,42.2611,13200.0
2011-05-09 14:50:00,92.37,92.37,92.32,92.32,16200.0,42.2657,42.2657,42.2428,42.2428,16200.0
2011-05-09 15:00:00,92.32,92.36,92.31,92.34,16000.0,42.2428,42.2611,42.2382,42.252,16000.0
2011-05-09 15:10:00,92.34,92.36,92.32,92.33,9100.0,42.252,42.2611,42.2428,42.2474,9100.0
2011-05-09 15:20:00,92.34,92.35,92.32,92.32,30100.0,42.252,42.2565,42.2428,42.2428,30100.0
2011-05-09 15:30:00,92.33,92.41,92.32,92.41,17500.0,42.2474,42.284,42.2428,42.284,17500.0
2011-05-09 15:40:00,92.4,92.44,92.4,92.43,29000.0,42.2794,42.2977,42.2794,42.2931,29000.0
2011-05-09 15:50:00,92.43,92.45,92.38,92.38,28800.0,42.2931,42.3023,42.2703,42.2703,28800.0
2011-05-10 09:30:00,92.33,92.43,92.33,92.4,51400.0,42.2474,42.2931,42.2474,42.2794,51400.0
2011-05-10 09:40:00,92.4,92.43,92.39,92.4,6000.0,42.2794,42.2931,42.2748,42.2794,6000.0
2011-05-10 09:50:00,92.42,92.44,92.41,92.42,16700.0,42.2886,42.2977,42.284,42.2886,16700.0
2011-05-10 10:00:00,92.41,92.45,92.39,92.4,31300.0,42.284,42.3023,42.2748,42.2794,31300.0
2011-05-10 10:10:00,92.4,92.42,92.39,92.41,11600.0,42.2794,42.2886,42.2748,42.284,11600.0
2011-05-10 10:20:00,92.41,92.45,92.41,92.43,10100.0,42.284,42.3023,42.284,42.2931,10100.0
2011-05-10 10:30:00,92.44,92.45,92.42,92.42,15500.0,42.2977,42.3023,42.2886,42.2886,15500.0
2011-05-10 10:40:00,92.42,92.44,92.41,92.43,14900.0,42.2886,42.2977,42.284,42.2931,14900.0
2011-05-10 10:50:00,92.43,92.46,92.43,92.43,9300.0,42.2931,42.3069,42.2931,42.2931,9300.0
2011-05-10 11:00:00,92.45,92.46,92.42,92.43,5700.0,42.3023,42.3069,42.2886,42.2931,5700.0
2011-05-10 11:10:00,92.43,92.44,92.4,92.41,32400.0,42.2931,42.2977,42.2794,42.284,32400.0
2011-05-10 11:20:00,92.4,92.41,92.4,92.4,11300.0,42.2794,42.284,42.2794,42.2794,11300.0
2011-05-10 11:30:00,92.39,92.41,92.39,92.4,13100.0,42.2748,42.284,42.2748,42.2794,13100.0
2011-05-10 11:40:00,92.41,92.43,92.4,92.41,8000.0,42.284,42.2931,42.2794,42.284,8000.0
2011-05-10 11:50:00,92.42,92.44,92.41,92.43,3300.0,42.2886,42.2977,42.284,42.2931,3300.0
2011-05-10 12:00:00,92.43,92.46,92.43,92.44,30900.0,42.2931,42.3069,42.2931,42.2977,30900.0
2011-05-10 12:10:00,92.44,92.46,92.43,92.45,6600.0,42.2977,42.3069,42.2931,42.3023,6600.0
2011-05-10 12:20:00,92.46,92.47,92.45,92.47,12100.0,42.3069,42.3114,42.3023,42.3114,12100.0
2011-05-10 12:30:00,92.47,92.5,92.46,92.49,21500.0,42.3114,42.3252,42.3069,42.3206,21500.0
2011-05-10 12:40:00,92.49,92.5,92.49,92.5,5700.0,42.3206,42.3252,42.3206,42.3252,5700.0
2011-05-10 12:50:00,92.5,92.53,92.49,92.53,20100.0,42.3252,42.3389,42.3206,42.3389,20100.0
2011-05-10 13:00:00,92.52,92.53,92.51,92.52,7500.0,42.3343,42.3389,42.3298,42.3343,7500.0
2011-05-10 13:10:00,92.53,92.55,92.52,92.55,16700.0,42.3389,42.3481,42.3343,42.3481,16700.0
2011-05-10 13:20:00,92.55,92.56,92.54,92.55,13600.0,42.3481,42.3526,42.3435,42.3481,13600.0
2011-05-10 13:30:00,92.55,92.56,92.54,92.56,4200.0,42.3481,42.3526,42.3435,42.3526,4200.0
2011-05-10 13:40:00,92.55,92.56,92.54,92.56,9700.0,42.3481,42.3526,42.3435,42.3526,9700.0
2011-05-10 13:50:00,92.55,92.56,92.54,92.54,10200.0,42.3481,42.3526,42.3435,42.3435,10200.0
2011-05-10 14:00:00,92.55,92.56,92.54,92.55,27100.0,42.3481,42.3526,42.3435,42.3481,27100.0
2011-05-10 14:10:00,92.55,92.58,92.54,92.56,32400.0,42.3481,42.3618,42.3435,42.3526,32400.0
2011-05-10 14:20:00,92.56,92.57,92.54,92.57,11600.0,42.3526,42.3572,42.3435,42.3572,11600.0
2011-05-10 14:30:00,92.57,92.58,92.56,92.58,12000.0,42.3572,42.3618,42.3526,42.3618,12000.0
2011-05-10 14:40:00,92.58,92.59,92.55,92.58,21400.0,42.3618,42.3664,42.3481,42.3618,21400.0
2011-05-10 14:50:00,92.57,92.58,92.57,92.58,4200.0,42.3572,42.3618,42.3572,42.3618,4200.0
2011-05-10 15:00:00,92.58,92.58,92.56,92.58,9300.0,42.3618,42.3618,42.3526,42.3618,9300.0
2011-05-10 15:10:00,92.59,92.59,92.53,92.53,12100.0,42.3664,42.3664,42.3389,42.3389,12100.0
2011-05-10 15:20:00,92.54,92.58,92.53,92.55,24700.0,42.3435,42.3618,42.3389,42.3481,24700.0
2011-05-10 15:30:00,92.56,92.59,92.55,92.59,22700.0,42.3526,42.3664,42.3481,42.3664,22700.0
2011-05-10 15:40:00,92.59,92.62,92.58,92.61,28400.0,42.3664,42.3801,42.3618,42.3755,28400.0
2011-05-10 15:50:00,92.61,92.62,92.59,92.6,58700.0,42.3755,42.3801,42.3664,42.3709,58700.0
2011-05-11 09:30:00,92.69,92.73,92.57,92.58,50500.0,42.4121,42.4304,42.3572,42.3618,50500.0
2011-05-11 09:40:00,92.58,92.58,92.54,92.57,6200.0,42.3618,42.3618,42.3435,42.3572,6200.0
2011-05-11 09:50:00,92.56,92.57,92.54,92.56,8000.0,42.3526,42.3572,42.3435,42.3526,8000.0
2011-05-11 10:00:00,92.56,92.57,92.55,92.56,4300.0,42.3526,42.3572,42.3481,42.3526,4300.0
2011-05-11 10:10:00,92.55,92.56,92.5,92.56,19700.0,42.3481,42.3526,42.3252,42.3526,19700.0
2011-05-11 10:20:00,92.55,92.59,92.54,92.56,16800.0,42.3481,42.3664,42.3435,42.3526,16800.0
2011-05-11 10:30:00,92.57,92.57,92.52,92.57,10300.0,42.3572,42.3572,42.3343,42.3572,10300.0
2011-05-11 10:40:00,92.55,92.55,92.51,92.53,9900.0,42.3481,42.3481,42.3298,42.3389,9900.0
2011-05-11 10:50:00,92.53,92.55,92.51,92.54,7600.0,42.3389,42.3481,42.3298,42.3435,7600.0
2011-05-11 11:00:00,92.54,92.54,92.51,92.51,6200.0,42.3435,42.3435,42.3298,42.3298,6200.0
2011-05-11 11:10:00,92.52,92.53,92.52,92.52,2300.0,42.3343,42.3389,42.3343,42.3343,2300.0
2011-05-11 11:20:00,92.53,92.54,92.52,92.54,7300.0,42.3389,42.3435,42.3343,42.3435,7300.0
2011-05-11 11:30:00,92.54,92.55,92.53,92.55,2400.0,42.3435,42.3481,42.3389,42.3481,2400.0
2011-05-11 11:40:00,92.55,92.58,92.55,92.57,11700.0,42.3481,42.3618,42.3481,42.3572,11700.0
2011-05-11 11:50:00,92.56,92.58,92.52,92.52,17100.0,42.3526,42.3618,42.3343,42.3343,17100.0
2011-05-11 12:00:00,92.52,92.54,92.51,92.51,16200.0,42.3343,42.3435,42.3298,42.3298,16200.0
2011-05-11 12:10:00,92.51,92.52,92.38,92.42,50700.0,42.3298,42.3343,42.2703,42.2886,50700.0
2011-05-11 12:20:00,92.41,92.45,92.41,92.45,25700.0,42.284,42.3023,42.284,42.3023,25700.0
2011-05-11 12:30:00,92.44,92.46,92.41,92.46,35300.0,42.2977,42.3069,42.284,42.3069,35300.0
2011-05-11 12:40:00,92.45,92.46,92.38,92.39,19500.0,42.3023,42.3069,42.2703,42.2748,19500.0
2011-05-11 12:50:00,92.39,92.44,92.38,92.44,6200.0,42.2748,42.2977,42.2703,42.2977,6200.0
2011-05-11 13:00:00,92.44,92.46,92.43,92.43,16300.0,42.2977,42.3069,42.2931,42.2931,16300.0
2011-05-11 13:10:00,92.43,92.44,92.42,92.43,8500.0,42.2931,42.2977,42.2886,42.2931,8500.0
2011-05-11 13:20:00,92.44,92.44,92.42,92.42,13500.0,42.2977,42.2977,42.2886,42.2886,13500.0
2011-05-11 13:30:00,92.42,92.44,92.38,92.4,9700.0,42.2886,42.2977,42.2703,42.2794,9700.0
2011-05-11 13:40:00,92.41,92.44,92.4,92.43,6300.0,42.284,42.2977,42.2794,42.2931,6300.0
2011-05-11 13:50:00,92.43,92.45,92.41,92.43,4500.0,42.2931,42.3023,42.284,42.2931,4500.0
2011-05-11 14:00:00,92.43,92.48,92.43,92.47,6200.0,42.2931,42.316,42.2931,42.3114,6200.0
2011-05-11 14:10:00,92.46,92.48,92.41,92.43,13200.0,42.3069,42.316,42.284,42.2931,13200.0
2011-05-11 14:20:00,92.43,92.44,92.4,92.41,14800.0,42.2931,42.2977,42.2794,42.284,14800.0
2011-05-11 14:30:00,92.42,92.45,92.39,92.43,16900.0,42.2886,42.3023,42.2748,42.2931,16900.0
2011-05-11 14:40:00,92.45,92.46,92.43,92.44,12100.0,42.3023,42.3069,42.2931,42.2977,12100.0
2011-05-11 14:50:00,92.45,92.46,92.44,92.45,15900.0,42.3023,42.3069,42.2977,42.3023,15900.0
2011-05-11 15:00:00,92.46,92.46,92.44,92.45,7300.0,42.3069,42.3069,42.2977,42.3023,7300.0
2011-05-11 15:10:00,92.44,92.47,92.44,92.44,8000.0,42.2977,42.3114,42.2977,42.2977,8000.0
2011-05-11 15:20:00,92.46,92.51,92.46,92.49,29900.0,42.3069,42.3298,42.3069,42.3206,29900.0
2011-05-11 15:30:00,92.48,92.49,92.38,92.4,12600.0,42.316,42.3206,42.2703,42.2794,12600.0
2011-05-11 15:40:00,92.39,92.44,92.37,92.42,20400.0,42.2748,42.2977,42.2657,42.2886,20400.0
2011-05-11 15:50:00,92.39,92.51,92.39,92.49,19800.0,42.2748,42.3298,42.2748,42.3206,19800.0
2011-05-12 09:30:00,92.47,92.47,92.35,92.35,30500.0,42.3114,42.3114,42.2565,42.2565,30500.0
2011-05-12 09:40:00,92.36,92.36,92.3,92.3,47700.0,42.2611,42.2611,42.2337,42.2337,47700.0
2011-05-12 09:50:00,92.31,92.35,92.28,92.31,22100.0,42.2382,42.2565,42.2245,42.2382,22100.0
2011-05-12 10:00:00,92.32,92.35,92.26,92.35,28800.0,42.2428,42.2565,42.2154,42.2565,28800.0
2011-05-12 10:10:00,92.35,92.45,92.33,92.33,19600.0,42.2565,42.3023,42.2474,42.2474,19600.0
2011-05-12 10:20:00,92.33,92.36,92.32,92.34,8200.0,42.2474,42.2611,42.2428,42.252,8200.0
2011-05-12 10:30:00,92.34,92.38,92.34,92.36,16700.0,42.252,42.2703,42.252,42.2611,16700.0
2011-05-12 10:40:00,92.37,92.39,92.31,92.33,7300.0,42.2657,42.2748,42.2382,42.2474,7300.0
2011-05-12 10:50:00,92.33,92.4,92.33,92.38,12300.0,42.2474,42.2794,42.2474,42.2703,12300.0
2011-05-12 11:00:00,92.37,92.37,92.32,92.33,12600.0,42.2657,42.2657,42.2428,42.2474,12600.0
2011-05-12 11:10:00,92.33,92.33,92.29,92.31,26200.0,42.2474,42.2474,42.2291,42.2382,26200.0
2011-05-12 11:20:00,92.31,92.46,92.31,92.46,12800.0,42.2382,42.3069,42.2382,42.3069,12800.0
2011-05-12 11:30:00,92.46,92.47,92.45,92.47,8800.0,42.3069,42.3114,42.3023,42.3114,8800.0
2011-05-12 11:40:00,92.48,92.51,92.47,92.49,30400.0,42.316,42.3298,42.3114,42.3206,30400.0
2011-05-12 11:50:00,92.49,92.53,92.48,92.48,17900.0,42.3206,42.3389,42.316,42.316,17900.0
2011-05-12 12:00:00,92.47,92.49,92.45,92.47,8800.0,42.3114,42.3206,42.3023,42.3114,8800.0
2011-05-12 12:10:00,92.48,92.5,92.44,92.44,6500.0,42.316,42.3252,42.2977,42.2977,6500.0
2011-05-12 12:20:00,92.44,92.52,92.44,92.5,3800.0,42.2977,42.3343,42.2977,42.3252,3800.0
2011-05-12 12:30:00,92.51,92.53,92.5,92.5,8000.0,42.3298,42.3389,42.3252,42.3252,8000.0
2011-05-12 12:40:00,92.5,92.51,92.49,92.51,6800.0,42.3252,42.3298,42.3206,42.3298,6800.0
2011-05-12 12:50:00,92.51,92.55,92.51,92.55,14300.0,42.3298,42.3481,42.3298,42.3481,14300.0
2011-05-12 13:00:00,92.55,92.55,92.53,92.53,10000.0,42.3481,42.3481,42.3389,42.3389,10000.0
2011-05-12 13:10:00,92.55,92.57,92.55,92.57,4300.0,42.3481,42.3572,42.3481,42.3572,4300.0
2011-05-12 13:20:00,92.57,92.58,92.56,92.56,6800.0,42.3572,42.3618,42.3526,42.3526,6800.0
2011-05-12 13:30:00,92.57,92.58,92.56,92.57,9300.0,42.3572,42.3618,42.3526,42.3572,9300.0
2011-05-12 13:40:00,92.56,92.57,92.51,92.52,24100.0,42.3526,42.3572,42.3298,42.3343,24100.0
2011-05-12 13:50:00,92.52,92.54,92.52,92.53,16400.0,42.3343,42.3435,42.3343,42.3389,16400.0
2011-05-12 14:00:00,92.54,92.54,92.53,92.54,11500.0,42.3435,42.3435,42.3389,42.3435,11500.0
2011-05-12 14:10:00,92.53,92.55,92.53,92.55,14700.0,42.3389,42.3481,42.3389,42.3481,14700.0
2011-05-12 14:20:00,92.55,92.55,92.53,92.54,22000.0,42.3481,42.3481,42.3389,42.3435,22000.0
2011-05-12 14:30:00,92.53,92.55,92.53,92.55,9400.0,42.3389,42.3481,42.3389,42.3481,9400.0
2011-05-12 14:40:00,92.54,92.56,92.54,92.56,6900.0,42.3435,42.3526,42.3435,42.3526,6900.0
2011-05-12 14:50:00,92.55,92.58,92.55,92.57,12800.0,42.3481,42.3618,42.3481,42.3572,12800.0
2011-05-12 15:00:00,92.57,92.57,92.55,92.56,20100.0,42.3572,42.3572,42.3481,42.3526,20100.0
2011-05-12 15:10:00,92.57,92.57,92.51,92.53,65500.0,42.3572,42.3572,42.3298,42.3389,65500.0
2011-05-12 15:20:00,92.52,92.54,92.46,92.5,113800.0,42.3343,42.3435,42.3069,42.3252,113800.0
2011-05-12 15:30:00,92.49,92.51,92.45,92.47,229400.0,42.3206,42.3298,42.3023,42.3114,229400.0
2011-05-12 15:40:00,92.48,92.49,92.44,92.45,80000.0,42.316,42.3206,42.2977,42.3023,80000.0
2011-05-12 15:50:00,92.45,92.55,92.44,92.52,55100.0,42.3023,42.3481,42.2977,42.3343,55100.0
2011-05-13 09:30:00,92.6,92.6,92.54,92.54,19000.0,42.3709,42.3709,42.3435,42.3435,19000.0
2011-05-13 09:40:00,92.54,92.56,92.51,92.52,4400.0,42.3435,42.3526,42.3298,42.3343,4400.0
2011-05-13 09:50:00,92.52,92.52,92.48,92.51,10100.0,42.3343,42.3343,42.316,42.3298,10100.0
2011-05-13 10:00:00,92.5,92.51,92.47,92.48,20300.0,42.3252,42.3298,42.3114,42.316,20300.0
2011-05-13 10:10:00,92.47,92.53,92.46,92.52,15500.0,42.3114,42.3389,42.3069,42.3343,15500.0
2011-05-13 10:20:00,92.52,92.53,92.48,92.49,6500.0,42.3343,42.3389,42.316,42.3206,6500.0
2011-05-13 10:30:00,92.48,92.51,92.43,92.5,21300.0,42.316,42.3298,42.2931,42.3252,21300.0
2011-05-13 10:40:00,92.49,92.5,92.48,92.49,7200.0,42.3206,42.3252,42.316,42.3206,7200.0
2011-05-13 10:50:00,92.48,92.49,92.46,92.47,12000.0,42.316,42.3206,42.3069,42.3114,12000.0
2011-05-13 11:00:00,92.48,92.48,92.43,92.45,10800.0,42.316,42.316,42.2931,42.3023,10800.0
2011-05-13 11:10:00,92.46,92.51,92.46,92.49,11100.0,42.3069,42.3298,42.3069,42.3206,11100.0
2011-05-13 11:20:00,92.48,92.49,92.37,92.38,38500.0,42.316,42.3206,42.2657,42.2703,38500.0
2011-05-13 11:30:00,92.39,92.4,92.38,92.39,46100.0,42.2748,42.2794,42.2703,42.2748,46100.0
2011-05-13 11:40:00,92.39,92.41,92.37,92.39,30600.0,42.2748,42.284,42.2657,42.2748,30600.0
2011-05-13 11:50:00,92.39,92.4,92.34,92.34,28000.0,42.2748,42.2794,42.252,42.252,28000.0
2011-05-13 12:00:00,92.33,92.39,92.33,92.34,22600.0,42.2474,42.2748,42.2474,42.252,22600.0
2011-05-13 12:10:00,92.34,92.36,92.33,92.35,7600.0,42.252,42.2611,42.2474,42.2565,7600.0
2011-05-13 12:20:00,92.34,92.4,92.34,92.39,6200.0,42.252,42.2794,42.252,42.2748,6200.0
2011-05-13 12:30:00,92.4,92.4,92.38,92.38,4300.0,42.2794,42.2794,42.2703,42.2703,4300.0
2011-05-13 12:40:00,92.39,92.43,92.38,92.42,12400.0,42.2748,42.2931,42.2703,42.2886,12400.0
2011-05-13 12:50:00,92.42,92.42,92.38,92.39,11100.0,42.2886,42.2886,42.2703,42.2748,11100.0
2011-05-13 13:00:00,92.38,92.4,92.38,92.38,8300.0,42.2703,42.2794,42.2703,42.2703,8300.0
2011-05-13 13:10:00,92.38,92.4,92.38,92.38,2500.0,42.2703,42.2794,42.2703,42.2703,2500.0
2011-05-13 13:20:00,92.39,92.4,92.37,92.37,5800.0,42.2748,42.2794,42.2657,42.2657,5800.0
2011-05-13 13:30:00,92.38,92.39,92.38,92.39,7900.0,42.2703,42.2748,42.2703,42.2748,7900.0
2011-05-13 13:40:00,92.38,92.4,92.37,92.38,5600.0,42.2703,42.2794,42.2657,42.2703,5600.0
2011-05-13 13:50:00,92.38,92.42,92.38,92.4,7200.0,42.2703,42.2886,42.2703,42.2794,7200.0
2011-05-13 14:00:00,92.4,92.43,92.4,92.42,5500.0,42.2794,42.2931,42.2794,42.2886,5500.0
2011-05-13 14:10:00,92.42,92.47,92.39,92.45,35700.0,42.2886,42.3114,42.2748,42.3023,35700.0
2011-05-13 14:20:00,92.46,92.51,92.43,92.44,9000.0,42.3069,42.3298,42.2931,42.2977,9000.0
2011-05-13 14:30:00,92.44,92.49,92.44,92.48,10700.0,42.2977,42.3206,42.2977,42.316,10700.0
2011-05-13 14:40:00,92.47,92.48,92.46,92.47,1700.0,42.3114,42.316,42.3069,42.3114,1700.0
2011-05-13 14:50:00,92.48,92.5,92.45,92.45,4500.0,42.316,42.3252,42.3023,42.3023,4500.0
2011-05-13 15:00:00,92.44,92.46,92.41,92.41,13700.0,42.2977,42.3069,42.284,42.284,13700.0
2011-05-13 15:10:00,92.41,92.41,92.37,92.37,43200.0,42.284,42.284,42.2657,42.2657,43200.0
2011-05-13 15:20:00,92.38,92.38,92.33,92.33,26300.0,42.2703,42.2703,42.2474,42.2474,26300.0
2011-05-13 15:30:00,92.33,92.38,92.33,92.35,29000.0,42.2474,42.2703,42.2474,42.2565,29000.0
2011-05-13 15:40:00,92.34,92.34,92.29,92.32,66100.0,42.252,42.252,42.2291,42.2428,66100.0
2011-05-13 15:50:00,92.32,92.32,92.2,92.21,235100.0,42.2428,42.2428,42.1879,42.1925,235100.0
2011-05-16 09:30:00,92.26,92.45,92.26,92.45,16800.0,42.2154,42.3023,42.2154,42.3023,16800.0
2011-05-16 09:40:00,92.43,92.44,92.34,92.36,9000.0,42.2931,42.2977,42.252,42.2611,9000.0
2011-05-16 09:50:00,92.35,92.42,92.35,92.42,6900.0,42.2565,42.2886,42.2565,42.2886,6900.0
2011-05-16 10:00:00,92.42,92.45,92.34,92.44,25200.0,42.2886,42.3023,42.252,42.2977,25200.0
2011-05-16 10:10:00,92.44,92.45,92.34,92.39,15600.0,42.2977,42.3023,42.252,42.2748,15600.0
2011-05-16 10:20:00,92.39,92.42,92.37,92.41,10800.0,42.2748,42.2886,42.2657,42.284,10800.0
2011-05-16 10:30:00,92.41,92.43,92.38,92.4,11300.0,42.284,42.2931,42.2703,42.2794,11300.0
2011-05-16 10:40:00,92.4,92.43,92.38,92.43,6900.0,42.2794,42.2931,42.2703,42.2931,6900.0
2011-05-16 10:50:00,92.43,92.43,92.39,92.39,7800.0,42.2931,42.2931,42.2748,42.2748,7800.0
2011-05-16 11:00:00,92.4,92.41,92.39,92.41,7900.0,42.2794,42.284,42.2748,42.284,7900.0
2011-05-16 11:10:00,92.41,92.44,92.4,92.42,5000.0,42.284,42.2977,42.2794,42.2886,5000.0
2011-05-16 11:20:00,92.44,92.44,92.41,92.41,9200.0,42.2977,42.2977,42.284,42.284,9200.0
2011-05-16 11:30:00,92.42,92.44,92.41,92.43,4600.0,42.2886,42.2977,42.284,42.2931,4600.0
2011-05-16 11:40:00,92.43,92.45,92.42,92.42,8800.0,42.2931,42.3023,42.2886,42.2886,8800.0
2011-05-16 11:50:00,92.43,92.43,92.37,92.38,5300.0,42.2931,42.2931,42.2657,42.2703,5300.0
2011-05-16 12:00:00,92.38,92.39,92.37,92.39,5500.0,42.2703,42.2748,42.2657,42.2748,5500.0
2011-05-16 12:10:00,92.39,92.42,92.37,92.41,10400.0,42.2748,42.2886,42.2657,42.284,10400.0
2011-05-16 12:20:00,92.41,92.43,92.41,92.43,4300.0,42.284,42.2931,42.284,42.2931,4300.0
2011-05-16 12:30:00,92.42,92.45,92.42,92.45,5500.0,42.2886,42.3023,42.2886,42.3023,5500.0
2011-05-16 12:40:00,92.45,92.47,92.42,92.43,25800.0,42.3023,42.3114,42.2886,42.2931,25800.0
2011-05-16 12:50:00,92.43,92.43,92.38,92.41,7600.0,42.2931,42.2931,42.2703,42.284,7600.0
2011-05-16 13:00:00,92.41,92.41,92.36,92.39,6000.0,42.284,42.284,42.2611,42.2748,6000.0
2011-05-16 13:10:00,92.38,92.41,92.37,92.4,9500.0,42.2703,42.284,42.2657,42.2794,9500.0
2011-05-16 13:20:00,92.41,92.43,92.39,92.4,11800.0,42.284,42.2931,42.2748,42.2794,11800.0
2011-05-16 13:30:00,92.4,92.41,92.39,92.4,12500.0,42.2794,42.284,42.2748,42.2794,12500.0
2011-05-16 13:40:00,92.39,92.43,92.39,92.41,13000.0,42.2748,42.2931,42.2748,42.284,13000.0
2011-05-16 13:50:00,92.42,92.44,92.41,92.43,4300.0,42.2886,42.2977,42.284,42.2931,4300.0
2011-05-16 14:00:00,92.42,92.44,92.41,92.44,5600.0,42.2886,42.2977,42.284,42.2977,5600.0
2011-05-16 14:10:00,92.44,92.45,92.41,92.41,7800.0,42.2977,42.3023,42.284,42.284,7800.0
2011-05-16 14:20:00,92.41,92.41,92.39,92.4,4400.0,42.284,42.284,42.2748,42.2794,4400.0
2011-05-16 14:30:00,92.39,92.39,92.29,92.29,22200.0,42.2748,42.2748,42.2291,42.2291,22200.0
2011-05-16 14:40:00,92.3,92.33,92.3,92.31,34400.0,42.2337,42.2474,42.2337,42.2382,34400.0
2011-05-16 14:50:00,92.31,92.31,92.3,92.31,6600.0,42.2382,42.2382,42.2337,42.2382,6600.0
2011-05-16 15:00:00,92.31,92.41,92.31,92.41,15800.0,42.2382,42.284,42.2382,42.284,15800.0
2011-05-16 15:10:00,92.41,92.43,92.4,92.43,8300.0,42.284,42.2931,42.2794,42.2931,8300.0
2011-05-16 15:20:00,92.42,92.44,92.41,92.41,26500.0,42.2886,42.2977,42.284,42.284,26500.0
2011-05-16 15:30:00,92.41,92.42,92.35,92.36,14000.0,42.284,42.2886,42.2565,42.2611,14000.0
2011-05-16 15:40:00,92.34,92.34,92.27,92.27,27500.0,42.252,42.252,42.2199,42.2199,27500.0
2011-05-16 15:50:00,92.27,92.38,92.26,92.37,26300.0,42.2199,42.2703,42.2154,42.2657,26300.0
2011-05-17 09:30:00,92.33,92.37,92.2,92.23,39600.0,42.2474,42.2657,42.1879,42.2016,39600.0
2011-05-17 09:40:00,92.23,92.31,92.22,92.31,15700.0,42.2016,42.2382,42.1971,42.2382,15700.0
2011-05-17 09:50:00,92.31,92.37,92.3,92.37,14700.0,42.2382,42.2657,42.2337,42.2657,14700.0
2011-05-17 10:00:00,92.37,92.38,92.29,92.29,13000.0,42.2657,42.2703,42.2291,42.2291,13000.0
2011-05-17 10:10:00,92.3,92.31,92.25,92.31,10900.0,42.2337,42.2382,42.2108,42.2382,10900.0
2011-05-17 10:20:00,92.31,92.36,92.3,92.36,7100.0,42.2382,42.2611,42.2337,42.2611,7100.0
2011-05-17 10:30:00,92.36,92.36,92.28,92.3,7900.0,42.2611,42.2611,42.2245,42.2337,7900.0
2011-05-17 10:40:00,92.3,92.34,92.29,92.29,3600.0,42.2337,42.252,42.2291,42.2291,3600.0
2011-05-17 10:50:00,92.28,92.29,92.23,92.24,6700.0,42.2245,42.2291,42.2016,42.2062,6700.0
2011-05-17 11:00:00,92.22,92.22,92.16,92.19,48300.0,42.1971,42.1971,42.1696,42.1833,48300.0
2011-05-17 11:10:00,92.19,92.25,92.17,92.25,17300.0,42.1833,42.2108,42.1742,42.2108,17300.0
2011-05-17 11:20:00,92.25,92.26,92.21,92.23,10700.0,42.2108,42.2154,42.1925,42.2016,10700.0
2011-05-17 11:30:00,92.24,92.26,92.18,92.19,17100.0,42.2062,42.2154,42.1788,42.1833,17100.0
2011-05-17 11:40:00,92.19,92.21,92.11,92.15,58400.0,42.1833,42.1925,42.1467,42.165,58400.0
2011-05-17 11:50:00,92.15,92.16,92.11,92.11,34400.0,42.165,42.1696,42.1467,42.1467,34400.0
2011-05-17 12:00:00,92.12,92.14,92.12,92.14,18400.0,42.1513,42.1605,42.1513,42.1605,18400.0
2011-05-17 12:10:00,92.14,92.16,92.12,92.15,24400.0,42.1605,42.1696,42.1513,42.165,24400.0
2011-05-17 12:20:00,92.15,92.17,92.14,92.17,7700.0,42.165,42.1742,42.1605,42.1742,7700.0
2011-05-17 12:30:00,92.17,92.17,92.14,92.17,14300.0,42.1742,42.1742,42.1605,42.1742,14300.0
2011-05-17 12:40:00,92.17,92.21,92.16,92.2,13400.0,42.1742,42.1925,42.1696,42.1879,13400.0
2011-05-17 12:50:00,92.2,92.23,92.2,92.22,15300.0,42.1879,42.2016,42.1879,42.1971,15300.0
2011-05-17 13:00:00,92.22,92.22,92.21,92.21,4900.0,42.1971,42.1971,42.1925,42.1925,4900.0
2011-05-17 13:10:00,92.21,92.24,92.21,92.24,4300.0,42.1925,42.2062,42.1925,42.2062,4300.0
2011-05-17 13:20:00,92.22,92.28,92.22,92.28,11500.0,42.1971,42.2245,42.1971,42.2245,11500.0
2011-05-17 13:30:00,92.27,92.27,92.23,92.24,13100.0,42.2199,42.2199,42.2016,42.2062,13100.0
2011-05-17 13:40:00,92.24,92.27,92.24,92.26,5100.0,42.2062,42.2199,42.2062,42.2154,5100.0
2011-05-17 13:50:00,92.25,92.36,92.23,92.25,554800.0,42.2108,42.2611,42.2016,42.2108,554800.0
2011-05-17 14:00:00,92.28,92.32,92.28,92.32,7600.0,42.2245,42.2428,42.2245,42.2428,7600.0
2011-05-17 14:10:00,92.32,92.32,92.28,92.31,46400.0,42.2428,42.2428,42.2245,42.2382,46400.0
2011-05-17 14:20:00,92.31,92.34,92.31,92.33,13700.0,42.2382,42.252,42.2382,42.2474,13700.0
2011-05-17 14:30:00,92.33,92.37,92.32,92.37,14600.0,42.2474,42.2657,42.2428,42.2657,14600.0
2011-05-17 14:40:00,92.37,92.44,92.37,92.44,28200.0,42.2657,42.2977,42.2657,42.2977,28200.0
2011-05-17 14:50:00,92.43,92.5,92.43,92.49,24200.0,42.2931,42.3252,42.2931,42.3206,24200.0
2011-05-17 15:00:00,92.5,92.51,92.45,92.49,35200.0,42.3252,42.3298,42.3023,42.3206,35200.0
2011-05-17 15:10:00,92.49,92.56,92.48,92.5,73900.0,42.3206,42.3526,42.316,42.3252,73900.0
2011-05-17 15:20:00,92.49,92.52,92.48,92.5,44200.0,42.3206,42.3343,42.316,42.3252,44200.0
2011-05-17 15:30:00,92.5,92.54,92.49,92.52,88900.0,42.3252,42.3435,42.3206,42.3343,88900.0
2011-05-17 15:40:00,92.51,92.57,92.49,92.5,64100.0,42.3298,42.3572,42.3206,42.3252,64100.0
2011-05-17 15:50:00,92.5,92.59,92.47,92.56,136300.0,42.3252,42.3664,42.3114,42.3526,136300.0
2011-05-18 09:30:00,92.48,92.54,92.43,92.5,50900.0,42.316,42.3435,42.2931,42.3252,50900.0
2011-05-18 09:40:00,92.47,92.56,92.45,92.54,12400.0,42.3114,42.3526,42.3023,42.3435,12400.0
2011-05-18 09:50:00,92.54,92.54,92.49,92.49,8100.0,42.3435,42.3435,42.3206,42.3206,8100.0
2011-05-18 10:00:00,92.5,92.53,92.48,92.53,13200.0,42.3252,42.3389,42.316,42.3389,13200.0
2011-05-18 10:10:00,92.51,92.53,92.51,92.53,19800.0,42.3298,42.3389,42.3298,42.3389,19800.0
2011-05-18 10:20:00,92.52,92.53,92.51,92.52,11400.0,42.3343,42.3389,42.3298,42.3343,11400.0
2011-05-18 10:30:00,92.52,92.53,92.51,92.51,10300.0,42.3343,42.3389,42.3298,42.3298,10300.0
2011-05-18 10:40:00,92.52,92.54,92.51,92.52,14800.0,42.3343,42.3435,42.3298,42.3343,14800.0
2011-05-18 10:50:00,92.53,92.55,92.53,92.55,12700.0,42.3389,42.3481,42.3389,42.3481,12700.0
2011-05-18 11:00:00,92.55,92.57,92.55,92.56,12300.0,42.3481,42.3572,42.3481,42.3526,12300.0
2011-05-18 11:10:00,92.56,92.58,92.55,92.58,22700.0,42.3526,42.3618,42.3481,42.3618,22700.0
2011-05-18 11:20:00,92.57,92.58,92.56,92.57,3500.0,42.3572,42.3618,42.3526,42.3572,3500.0
2011-05-18 11:30:00,92.57,92.59,92.56,92.58,13200.0,42.3572,42.3664,42.3526,42.3618,13200.0
2011-05-18 11:40:00,92.57,92.58,92.55,92.57,14500.0,42.3572,42.3618,42.3481,42.3572,14500.0
2011-05-18 11:50:00,92.57,92.58,92.55,92.57,6700.0,42.3572,42.3618,42.3481,42.3572,6700.0
2011-05-18 12:00:00,92.56,92.58,92.55,92.57,8700.0,42.3526,42.3618,42.3481,42.3572,8700.0
2011-05-18 12:10:00,92.58,92.58,92.53,92.55,57600.0,42.3618,42.3618,42.3389,42.3481,57600.0
2011-05-18 12:20:00,92.55,92.57,92.55,92.56,5500.0,42.3481,42.3572,42.3481,42.3526,5500.0
2011-05-18 12:30:00,92.56,92.58,92.56,92.58,7200.0,42.3526,42.3618,42.3526,42.3618,7200.0
2011-05-18 12:40:00,92.57,92.58,92.56,92.57,5200.0,42.3572,42.3618,42.3526,42.3572,5200.0
2011-05-18 12:50:00,92.58,92.58,92.55,92.56,5900.0,42.3618,42.3618,42.3481,42.3526,5900.0
2011-05-18 13:00:00,92.56,92.58,92.55,92.57,15000.0,42.3526,42.3618,42.3481,42.3572,15000.0
2011-05-18 13:10:00,92.57,92.59,92.56,92.58,8900.0,42.3572,42.3664,42.3526,42.3618,8900.0
2011-05-18 13:20:00,92.58,92.59,92.57,92.58,5200.0,42.3618,42.3664,42.3572,42.3618,5200.0
2011-05-18 13:30:00,92.59,92.6,92.58,92.6,4400.0,42.3664,42.3709,42.3618,42.3709,4400.0
2011-05-18 13:40:00,92.58,92.58,92.56,92.58,8000.0,42.3618,42.3618,42.3526,42.3618,8000.0
2011-05-18 13:50:00,92.58,92.6,92.57,92.58,25600.0,42.3618,42.3709,42.3572,42.3618,25600.0
2011-05-18 14:00:00,92.59,92.6,92.56,92.59,21400.0,42.3664,42.3709,42.3526,42.3664,21400.0
2011-05-18 14:10:00,92.59,92.6,92.56,92.59,11800.0,42.3664,42.3709,42.3526,42.3664,11800.0
2011-05-18 14:20:00,92.58,92.58,92.55,92.56,14300.0,42.3618,42.3618,42.3481,42.3526,14300.0
2011-05-18 14:30:00,92.56,92.58,92.55,92.57,8100.0,42.3526,42.3618,42.3481,42.3572,8100.0
2011-05-18 14:40:00,92.56,92.57,92.55,92.57,15500.0,42.3526,42.3572,42.3481,42.3572,15500.0
2011-05-18 14:50:00,92.57,92.57,92.55,92.56,9600.0,42.3572,42.3572,42.3481,42.3526,9600.0
2011-05-18 15:00:00,92.57,92.59,92.56,92.57,14000.0,42.3572,42.3664,42.3526,42.3572,14000.0
2011-05-18 15:10:00,92.58,92.58,92.55,92.57,10200.0,42.3618,42.3618,42.3481,42.3572,10200.0
2011-05-18 15:20:00,92.57,92.58,92.56,92.58,10300.0,42.3572,42.3618,42.3526,42.3618,10300.0
2011-05-18 15:30:00,92.58,92.62,92.56,92.62,85300.0,42.3618,42.3801,42.3526,42.3801,85300.0
2011-05-18 15:40:00,92.62,92.66,92.61,92.64,41000.0,42.3801,42.3984,42.3755,42.3892,41000.0
2011-05-18 15:50:00,92.64,92.66,92.63,92.64,90500.0,42.3892,42.3984,42.3847,42.3892,90500.0
2011-05-19 09:30:00,92.67,92.67,92.58,92.6,32000.0,42.403,42.403,42.3618,42.3709,32000.0
2011-05-19 09:40:00,92.6,92.61,92.57,92.6,12600.0,42.3709,42.3755,42.3572,42.3709,12600.0
2011-05-19 09:50:00,92.61,92.62,92.58,92.61,7800.0,42.3755,42.3801,42.3618,42.3755,7800.0
2011-05-19 10:00:00,92.58,92.61,92.55,92.59,12500.0,42.3618,42.3755,42.3481,42.3664,12500.0
2011-05-19 10:10:00,92.57,92.57,92.54,92.55,5400.0,42.3572,42.3572,42.3435,42.3481,5400.0
2011-05-19 10:20:00,92.55,92.57,92.54,92.54,6600.0,42.3481,42.3572,42.3435,42.3435,6600.0
2011-05-19 10:30:00,92.56,92.59,92.56,92.59,8800.0,42.3526,42.3664,42.3526,42.3664,8800.0
2011-05-19 10:40:00,92.58,92.58,92.52,92.54,6700.0,42.3618,42.3618,42.3343,42.3435,6700.0
2011-05-19 10:50:00,92.54,92.55,92.51,92.53,5200.0,42.3435,42.3481,42.3298,42.3389,5200.0
2011-05-19 11:00:00,92.53,92.54,92.52,92.53,2200.0,42.3389,42.3435,42.3343,42.3389,2200.0
2011-05-19 11:10:00,92.53,92.53,92.51,92.52,5400.0,42.3389,42.3389,42.3298,42.3343,5400.0
2011-05-19 11:20:00,92.52,92.54,92.51,92.54,17800.0,42.3343,42.3435,42.3298,42.3435,17800.0
2011-05-19 11:30:00,92.54,92.56,92.54,92.54,15400.0,42.3435,42.3526,42.3435,42.3435,15400.0
2011-05-19 11:40:00,92.54,92.55,92.53,92.54,3100.0,42.3435,42.3481,42.3389,42.3435,3100.0
2011-05-19 11:50:00,92.55,92.55,92.53,92.55,9100.0,42.3481,42.3481,42.3389,42.3481,9100.0
2011-05-19 12:00:00,92.55,92.57,92.54,92.57,6300.0,42.3481,42.3572,42.3435,42.3572,6300.0
2011-05-19 12:10:00,92.57,92.57,92.55,92.56,5000.0,42.3572,42.3572,42.3481,42.3526,5000.0
2011-05-19 12:20:00,92.56,92.57,92.56,92.56,18700.0,42.3526,42.3572,42.3526,42.3526,18700.0
2011-05-19 12:30:00,92.57,92.61,92.57,92.61,11800.0,42.3572,42.3755,42.3572,42.3755,11800.0
2011-05-19 12:40:00,92.6,92.61,92.59,92.59,5800.0,42.3709,42.3755,42.3664,42.3664,5800.0
2011-05-19 12:50:00,92.6,92.61,92.58,92.58,8200.0,42.3709,42.3755,42.3618,42.3618,8200.0
2011-05-19 13:00:00,92.59,92.59,92.57,92.59,3200.0,42.3664,42.3664,42.3572,42.3664,3200.0
2011-05-19 13:10:00,92.59,92.61,92.58,92.6,11700.0,42.3664,42.3755,42.3618,42.3709,11700.0
2011-05-19 13:20:00,92.6,92.61,92.6,92.61,2300.0,42.3709,42.3755,42.3709,42.3755,2300.0
2011-05-19 13:30:00,92.62,92.62,92.61,92.61,5000.0,42.3801,42.3801,42.3755,42.3755,5000.0
2011-05-19 13:40:00,92.61,92.63,92.61,92.62,17400.0,42.3755,42.3847,42.3755,42.3801,17400.0
2011-05-19 13:50:00,92.62,92.62,92.6,92.62,3600.0,42.3801,42.3801,42.3709,42.3801,3600.0
2011-05-19 14:00:00,92.62,92.63,92.6,92.6,13400.0,42.3801,42.3847,42.3709,42.3709,13400.0
2011-05-19 14:10:00,92.6,92.62,92.58,92.59,6800.0,42.3709,42.3801,42.3618,42.3664,6800.0
2011-05-19 14:20:00,92.58,92.63,92.58,92.58,18900.0,42.3618,42.3847,42.3618,42.3618,18900.0
2011-05-19 14:30:00,92.57,92.58,92.56,92.57,7800.0,42.3572,42.3618,42.3526,42.3572,7800.0
2011-05-19 14:40:00,92.57,92.59,92.56,92.56,27600.0,42.3572,42.3664,42.3526,42.3526,27600.0
2011-05-19 14:50:00,92.56,92.6,92.56,92.57,14600.0,42.3526,42.3709,42.3526,42.3572,14600.0
2011-05-19 15:00:00,92.57,92.6,92.56,92.59,7500.0,42.3572,42.3709,42.3526,42.3664,7500.0
2011-05-19 15:10:00,92.59,92.62,92.57,92.6,29500.0,42.3664,42.3801,42.3572,42.3709,29500.0
2011-05-19 15:20:00,92.6,92.63,92.6,92.62,14200.0,42.3709,42.3847,42.3709,42.3801,14200.0
2011-05-19 15:30:00,92.63,92.63,92.62,92.63,9500.0,42.3847,42.3847,42.3801,42.3847,9500.0
2011-05-19 15:40:00,92.63,92.66,92.62,92.66,19000.0,42.3847,42.3984,42.3801,42.3984,19000.0
2011-05-19 15:50:00,92.66,92.66,92.56,92.56,82800.0,42.3984,42.3984,42.3526,42.3526,82800.0
2011-05-20 09:30:00,92.61,92.61,92.53,92.55,21300.0,42.3755,42.3755,42.3389,42.3481,21300.0
2011-05-20 09:40:00,92.55,92.58,92.54,92.55,6000.0,42.3481,42.3618,42.3435,42.3481,6000.0
2011-05-20 09:50:00,92.55,92.55,92.46,92.48,18900.0,42.3481,42.3481,42.3069,42.316,18900.0
2011-05-20 10:00:00,92.48,92.5,92.46,92.47,6100.0,42.316,42.3252,42.3069,42.3114,6100.0
2011-05-20 10:10:00,92.47,92.51,92.45,92.5,10800.0,42.3114,42.3298,42.3023,42.3252,10800.0
2011-05-20 10:20:00,92.5,92.52,92.5,92.51,23100.0,42.3252,42.3343,42.3252,42.3298,23100.0
2011-05-20 10:30:00,92.51,92.51,92.5,92.51,7500.0,42.3298,42.3298,42.3252,42.3298,7500.0
2011-05-20 10:40:00,92.51,92.51,92.46,92.46,16200.0,42.3298,42.3298,42.3069,42.3069,16200.0
2011-05-20 10:50:00,92.45,92.46,92.42,92.44,15000.0,42.3023,42.3069,42.2886,42.2977,15000.0
2011-05-20 11:00:00,92.43,92.44,92.41,92.41,8800.0,42.2931,42.2977,42.284,42.284,8800.0
2011-05-20 11:10:00,92.44,92.52,92.44,92.5,5000.0,42.2977,42.3343,42.2977,42.3252,5000.0
2011-05-20 11:20:00,92.5,92.5,92.49,92.49,4700.0,42.3252,42.3252,42.3206,42.3206,4700.0
2011-05-20 11:30:00,92.51,92.53,92.49,92.53,6300.0,42.3298,42.3389,42.3206,42.3389,6300.0
2011-05-20 11:40:00,92.53,92.53,92.51,92.52,3000.0,42.3389,42.3389,42.3298,42.3343,3000.0
2011-05-20 11:50:00,92.53,92.54,92.52,92.53,7600.0,42.3389,42.3435,42.3343,42.3389,7600.0
2011-05-20 12:00:00,92.54,92.55,92.53,92.54,9600.0,42.3435,42.3481,42.3389,42.3435,9600.0
2011-05-20 12:10:00,92.54,92.55,92.54,92.54,5600.0,42.3435,42.3481,42.3435,42.3435,5600.0
2011-05-20 12:20:00,92.56,92.59,92.56,92.57,16800.0,42.3526,42.3664,42.3526,42.3572,16800.0
2011-05-20 12:30:00,92.57,92.59,92.56,92.57,3300.0,42.3572,42.3664,42.3526,42.3572,3300.0
2011-05-20 12:40:00,92.58,92.59,92.56,92.58,3800.0,42.3618,42.3664,42.3526,42.3618,3800.0
2011-05-20 12:50:00,92.58,92.59,92.52,92.56,6700.0,42.3618,42.3664,42.3343,42.3526,6700.0
2011-05-20 13:00:00,92.56,92.56,92.55,92.56,9400.0,42.3526,42.3526,42.3481,42.3526,9400.0
2011-05-20 13:10:00,92.57,92.57,92.56,92.56,4400.0,42.3572,42.3572,42.3526,42.3526,4400.0
2011-05-20 13:20:00,92.57,92.58,92.56,92.58,12700.0,42.3572,42.3618,42.3526,42.3618,12700.0
2011-05-20 13:30:00,92.58,92.59,92.56,92.58,14900.0,42.3618,42.3664,42.3526,42.3618,14900.0
2011-05-20 13:40:00,92.58,92.6,92.57,92.59,17500.0,42.3618,42.3709,42.3572,42.3664,17500.0
2011-05-20 13:50:00,92.6,92.6,92.59,92.6,13000.0,42.3709,42.3709,42.3664,42.3709,13000.0
2011-05-20 14:00:00,92.6,92.6,92.59,92.59,8900.0,42.3709,42.3709,42.3664,42.3664,8900.0
2011-05-20 14:10:00,92.59,92.6,92.59,92.59,7400.0,42.3664,42.3709,42.3664,42.3664,7400.0
2011-05-20 14:20:00,92.6,92.6,92.56,92.58,16800.0,42.3709,42.3709,42.3526,42.3618,16800.0
2011-05-20 14:30:00,92.57,92.59,92.55,92.59,17400.0,42.3572,42.3664,42.3481,42.3664,17400.0
2011-05-20 14:40:00,92.58,92.6,92.58,92.6,5600.0,42.3618,42.3709,42.3618,42.3709,5600.0
2011-05-20 14:50:00,92.6,92.6,92.57,92.59,4200.0,42.3709,42.3709,42.3572,42.3664,4200.0
2011-05-20 15:00:00,92.57,92.58,92.56,92.57,34200.0,42.3572,42.3618,42.3526,42.3572,34200.0
2011-05-20 15:10:00,92.56,92.58,92.56,92.56,9500.0,42.3526,42.3618,42.3526,42.3526,9500.0
2011-05-20 15:20:00,92.57,92.59,92.56,92.58,7800.0,42.3572,42.3664,42.3526,42.3618,7800.0
2011-05-20 15:30:00,92.59,92.59,92.56,92.56,29400.0,42.3664,42.3664,42.3526,42.3526,29400.0
2011-05-20 15:40:00,92.56,92.56,92.48,92.5,35800.0,42.3526,42.3526,42.316,42.3252,35800.0
2011-05-20 15:50:00,92.5,92.53,92.45,92.52,57600.0,42.3252,42.3389,42.3023,42.3343,57600.0
2011-05-23 09:30:00,92.26,92.35,92.18,92.2,66200.0,42.2154,42.2565,42.1788,42.1879,66200.0
2011-05-23 09:40:00,92.21,92.31,92.19,92.28,19600.0,42.1925,42.2382,42.1833,42.2245,19600.0
2011-05-23 09:50:00,92.29,92.29,92.17,92.23,38400.0,42.2291,42.2291,42.1742,42.2016,38400.0
2011-05-23 10:00:00,92.22,92.34,92.21,92.31,26500.0,42.1971,42.252,42.1925,42.2382,26500.0
2011-05-23 10:10:00,92.31,92.31,92.27,92.27,14700.0,42.2382,42.2382,42.2199,42.2199,14700.0
2011-05-23 10:20:00,92.27,92.31,92.25,92.3,27900.0,42.2199,42.2382,42.2108,42.2337,27900.0
2011-05-23 10:30:00,92.31,92.31,92.3,92.31,15700.0,42.2382,42.2382,42.2337,42.2382,15700.0
2011-05-23 10:40:00,92.3,92.3,92.25,92.26,23900.0,42.2337,42.2337,42.2108,42.2154,23900.0
2011-05-23 10:50:00,92.25,92.29,92.25,92.26,12400.0,42.2108,42.2291,42.2108,42.2154,12400.0
2011-05-23 11:00:00,92.26,92.28,92.2,92.28,14900.0,42.2154,42.2245,42.1879,42.2245,14900.0
2011-05-23 11:10:00,92.27,92.29,92.25,92.26,6300.0,42.2199,42.2291,42.2108,42.2154,6300.0
2011-05-23 11:20:00,92.26,92.29,92.26,92.27,10500.0,42.2154,42.2291,42.2154,42.2199,10500.0
2011-05-23 11:30:00,92.28,92.28,92.18,92.19,6000.0,42.2245,42.2245,42.1788,42.1833,6000.0
2011-05-23 11:40:00,92.19,92.22,92.15,92.15,21900.0,42.1833,42.1971,42.165,42.165,21900.0
2011-05-23 11:50:00,92.15,92.2,92.15,92.2,6100.0,42.165,42.1879,42.165,42.1879,6100.0
2011-05-23 12:00:00,92.2,92.22,92.18,92.2,5400.0,42.1879,42.1971,42.1788,42.1879,5400.0
2011-05-23 12:10:00,92.2,92.24,92.16,92.24,9100.0,42.1879,42.2062,42.1696,42.2062,9100.0
2011-05-23 12:20:00,92.23,92.27,92.22,92.27,16700.0,42.2016,42.2199,42.1971,42.2199,16700.0
2011-05-23 12:30:00,92.26,92.27,92.25,92.27,5400.0,42.2154,42.2199,42.2108,42.2199,5400.0
2011-05-23 12:40:00,92.27,92.27,92.26,92.27,76700.0,42.2199,42.2199,42.2154,42.2199,76700.0
2011-05-23 12:50:00,92.27,92.34,92.27,92.3,22000.0,42.2199,42.252,42.2199,42.2337,22000.0
2011-05-23 13:00:00,92.31,92.31,92.26,92.26,11600.0,42.2382,42.2382,42.2154,42.2154,11600.0
2011-05-23 13:10:00,92.27,92.32,92.27,92.3,6400.0,42.2199,42.2428,42.2199,42.2337,6400.0
2011-05-23 13:20:00,92.3,92.31,92.22,92.22,9300.0,42.2337,42.2382,42.1971,42.1971,9300.0
2011-05-23 13:30:00,92.22,92.27,92.22,92.25,9400.0,42.1971,42.2199,42.1971,42.2108,9400.0
2011-05-23 13:40:00,92.26,92.26,92.19,92.19,17100.0,42.2154,42.2154,42.1833,42.1833,17100.0
2011-05-23 13:50:00,92.19,92.24,92.17,92.22,24900.0,42.1833,42.2062,42.1742,42.1971,24900.0
2011-05-23 14:00:00,92.23,92.24,92.15,92.23,17700.0,42.2016,42.2062,42.165,42.2016,17700.0
2011-05-23 14:10:00,92.24,92.29,92.23,92.24,14700.0,42.2062,42.2291,42.2016,42.2062,14700.0
2011-05-23 14:20:00,92.25,92.25,92.19,92.2,8200.0,42.2108,42.2108,42.1833,42.1879,8200.0
2011-05-23 14:30:00,92.2,92.26,92.19,92.25,17100.0,42.1879,42.2154,42.1833,42.2108,17100.0
2011-05-23 14:40:00,92.25,92.3,92.22,92.29,22600.0,42.2108,42.2337,42.1971,42.2291,22600.0
2011-05-23 14:50:00,92.3,92.34,92.3,92.33,11800.0,42.2337,42.252,42.2337,42.2474,11800.0
2011-05-23 15:00:00,92.34,92.35,92.3,92.3,7700.0,42.252,42.2565,42.2337,42.2337,7700.0
2011-05-23 15:10:00,92.29,92.31,92.26,92.27,11600.0,42.2291,42.2382,42.2154,42.2199,11600.0
2011-05-23 15:20:00,92.28,92.33,92.27,92.31,7100.0,42.2245,42.2474,42.2199,42.2382,7100.0
2011-05-23 15:30:00,92.32,92.32,92.23,92.24,15500.0,42.2428,42.2428,42.2016,42.2062,15500.0
2011-05-23 15:40:00,92.23,92.24,92.19,92.2,25800.0,42.2016,42.2062,42.1833,42.1879,25800.0
2011-05-23 15:50:00,92.21,92.22,92.09,92.1,143400.0,42.1925,42.1971,42.1376,42.1421,143400.0
2011-05-24 09:30:00,92.31,92.37,92.23,92.32,32300.0,42.2382,42.2657,42.2016,42.2428,32300.0
2011-05-24 09:40:00,92.31,92.31,92.23,92.23,18800.0,42.2382,42.2382,42.2016,42.2016,18800.0
2011-05-24 09:50:00,92.25,92.3,92.23,92.28,13200.0,42.2108,42.2337,42.2016,42.2245,13200.0
2011-05-24 10:00:00,92.31,92.33,92.27,92.27,15000.0,42.2382,42.2474,42.2199,42.2199,15000.0
2011-05-24 10:10:00,92.28,92.32,92.28,92.31,7200.0,42.2245,42.2428,42.2245,42.2382,7200.0
2011-05-24 10:20:00,92.31,92.32,92.29,92.29,6100.0,42.2382,42.2428,42.2291,42.2291,6100.0
2011-05-24 10:30:00,92.27,92.28,92.26,92.27,13000.0,42.2199,42.2245,42.2154,42.2199,13000.0
2011-05-24 10:40:00,92.27,92.3,92.27,92.29,13000.0,42.2199,42.2337,42.2199,42.2291,13000.0
2011-05-24 10:50:00,92.29,92.29,92.26,92.28,8000.0,42.2291,42.2291,42.2154,42.2245,8000.0
2011-05-24 11:00:00,92.27,92.29,92.26,92.27,10500.0,42.2199,42.2291,42.2154,42.2199,10500.0
2011-05-24 11:10:00,92.28,92.3,92.25,92.25,27600.0,42.2245,42.2337,42.2108,42.2108,27600.0
2011-05-24 11:20:00,92.27,92.28,92.24,92.26,6300.0,42.2199,42.2245,42.2062,42.2154,6300.0
2011-05-24 11:30:00,92.26,92.27,92.24,92.25,13300.0,42.2154,42.2199,42.2062,42.2108,13300.0
2011-05-24 11:40:00,92.24,92.25,92.2,92.2,11300.0,42.2062,42.2108,42.1879,42.1879,11300.0
2011-05-24 11:50:00,92.2,92.21,92.17,92.2,7800.0,42.1879,42.1925,42.1742,42.1879,7800.0
2011-05-24 12:00:00,92.2,92.22,92.16,92.16,16100.0,42.1879,42.1971,42.1696,42.1696,16100.0
2011-05-24 12:10:00,92.16,92.18,92.16,92.17,9200.0,42.1696,42.1788,42.1696,42.1742,9200.0
2011-05-24 12:20:00,92.16,92.17,92.15,92.17,7700.0,42.1696,42.1742,42.165,42.1742,7700.0
2011-05-24 12:30:00,92.16,92.16,92.14,92.16,9200.0,42.1696,42.1696,42.1605,42.1696,9200.0
2011-05-24 12:40:00,92.16,92.18,92.15,92.16,4300.0,42.1696,42.1788,42.165,42.1696,4300.0
2011-05-24 12:50:00,92.17,92.18,92.15,92.15,5200.0,42.1742,42.1788,42.165,42.165,5200.0
2011-05-24 13:00:00,92.16,92.18,92.14,92.17,5900.0,42.1696,42.1788,42.1605,42.1742,5900.0
2011-05-24 13:10:00,92.17,92.18,92.16,92.17,3600.0,42.1742,42.1788,42.1696,42.1742,3600.0
2011-05-24 13:20:00,92.17,92.17,92.08,92.09,21800.0,42.1742,42.1742,42.133,42.1376,21800.0
2011-05-24 13:30:00,92.08,92.09,92.04,92.06,22500.0,42.133,42.1376,42.1147,42.1238,22500.0
2011-05-24 13:40:00,92.05,92.07,92.04,92.04,18700.0,42.1193,42.1284,42.1147,42.1147,18700.0
2011-05-24 13:50:00,92.04,92.05,92.03,92.04,21300.0,42.1147,42.1193,42.1101,42.1147,21300.0
2011-05-24 14:00:00,92.04,92.05,92.03,92.04,10800.0,42.1147,42.1193,42.1101,42.1147,10800.0
2011-05-24 14:10:00,92.05,92.09,92.04,92.08,11100.0,42.1193,42.1376,42.1147,42.133,11100.0
2011-05-24 14:20:00,92.08,92.1,92.05,92.05,20100.0,42.133,42.1421,42.1193,42.1193,20100.0
2011-05-24 14:30:00,92.06,92.12,92.06,92.07,14100.0,42.1238,42.1513,42.1238,42.1284,14100.0
2011-05-24 14:40:00,92.08,92.09,92.07,92.08,7300.0,42.133,42.1376,42.1284,42.133,7300.0
2011-05-24 14:50:00,92.1,92.1,92.07,92.08,9700.0,42.1421,42.1421,42.1284,42.133,9700.0
2011-05-24 15:00:00,92.07,92.1,92.05,92.07,15600.0,42.1284,42.1421,42.1193,42.1284,15600.0
2011-05-24 15:10:00,92.06,92.08,92.05,92.05,29100.0,42.1238,42.133,42.1193,42.1193,29100.0
2011-05-24 15:20:00,92.05,92.06,92.04,92.05,15400.0,42.1193,42.1238,42.1147,42.1193,15400.0
2011-05-24 15:30:00,92.05,92.05,92.0,92.01,53000.0,42.1193,42.1193,42.0964,42.101,53000.0
2011-05-24 15:40:00,92.01,92.02,91.98,91.98,44800.0,42.101,42.1055,42.0872,42.0872,44800.0
2011-05-24 15:50:00,91.98,92.01,91.93,91.95,122000.0,42.0872,42.101,42.0644,42.0735,122000.0
2011-05-25 09:30:00,92.03,92.05,91.97,92.0,33800.0,42.1101,42.1193,42.0827,42.0964,33800.0
2011-05-25 09:40:00,92.0,92.05,91.99,92.0,62100.0,42.0964,42.1193,42.0918,42.0964,62100.0
2011-05-25 09:50:00,92.0,92.0,91.96,91.97,31400.0,42.0964,42.0964,42.0781,42.0827,31400.0
2011-05-25 10:00:00,91.99,91.99,91.96,91.98,24800.0,42.0918,42.0918,42.0781,42.0872,24800.0
2011-05-25 10:10:00,91.97,92.0,91.96,91.97,12200.0,42.0827,42.0964,42.0781,42.0827,12200.0
2011-05-25 10:20:00,91.97,92.0,91.97,91.98,13400.0,42.0827,42.0964,42.0827,42.0872,13400.0
2011-05-25 10:30:00,91.98,92.03,91.98,92.02,42200.0,42.0872,42.1101,42.0872,42.1055,42200.0
2011-05-25 10:40:00,92.02,92.05,92.02,92.05,15200.0,42.1055,42.1193,42.1055,42.1193,15200.0
2011-05-25 10:50:00,92.04,92.04,91.98,92.0,60800.0,42.1147,42.1147,42.0872,42.0964,60800.0
2011-05-25 11:00:00,92.01,92.02,91.97,91.97,40700.0,42.101,42.1055,42.0827,42.0827,40700.0
2011-05-25 11:10:00,91.97,91.99,91.97,91.98,30600.0,42.0827,42.0918,42.0827,42.0872,30600.0
2011-05-25 11:20:00,91.98,91.99,91.97,91.97,55000.0,42.0872,42.0918,42.0827,42.0827,55000.0
2011-05-25 11:30:00,91.98,91.98,91.97,91.98,31300.0,42.0872,42.0872,42.0827,42.0872,31300.0
2011-05-25 11:40:00,91.97,91.98,91.94,91.95,60400.0,42.0827,42.0872,42.0689,42.0735,60400.0
2011-05-25 11:50:00,91.95,91.96,91.93,91.95,22700.0,42.0735,42.0781,42.0644,42.0735,22700.0
2011-05-25 12:00:00,91.95,91.95,91.93,91.93,26800.0,42.0735,42.0735,42.0644,42.0644,26800.0
2011-05-25 12:10:00,91.92,91.95,91.92,91.92,30600.0,42.0598,42.0735,42.0598,42.0598,30600.0
2011-05-25 12:20:00,91.92,91.94,91.92,91.93,11400.0,42.0598,42.0689,42.0598,42.0644,11400.0
2011-05-25 12:30:00,91.92,91.94,91.92,91.93,13100.0,42.0598,42.0689,42.0598,42.0644,13100.0
2011-05-25 12:40:00,91.93,91.93,91.92,91.93,8700.0,42.0644,42.0644,42.0598,42.0644,8700.0
2011-05-25 12:50:00,91.93,91.93,91.91,91.92,18600.0,42.0644,42.0644,42.0552,42.0598,18600.0
2011-05-25 13:00:00,91.93,91.93,91.92,91.92,4400.0,42.0644,42.0644,42.0598,42.0598,4400.0
2011-05-25 13:10:00,91.93,91.93,91.92,91.92,9400.0,42.0644,42.0644,42.0598,42.0598,9400.0
2011-05-25 13:20:00,91.93,91.93,91.92,91.92,13100.0,42.0644,42.0644,42.0598,42.0598,13100.0
2011-05-25 13:30:00,91.93,91.93,91.92,91.92,6400.0,42.0644,42.0644,42.0598,42.0598,6400.0
2011-05-25 13:40:00,91.92,91.93,91.92,91.92,3600.0,42.0598,42.0644,42.0598,42.0598,3600.0
2011-05-25 13:50:00,91.93,91.93,91.91,91.91,1900.0,42.0644,42.0644,42.0552,42.0552,1900.0
2011-05-25 14:00:00,91.91,91.93,91.91,91.93,9400.0,42.0552,42.0644,42.0552,42.0644,9400.0
2011-05-25 14:10:00,91.92,91.96,91.92,91.93,31200.0,42.0598,42.0781,42.0598,42.0644,31200.0
2011-05-25 14:20:00,91.93,91.94,91.91,91.93,23100.0,42.0644,42.0689,42.0552,42.0644,23100.0
2011-05-25 14:30:00,91.94,91.95,91.92,91.92,22100.0,42.0689,42.0735,42.0598,42.0598,22100.0
2011-05-25 14:40:00,91.93,91.95,91.92,91.95,53300.0,42.0644,42.0735,42.0598,42.0735,53300.0
2011-05-25 14:50:00,91.94,91.95,91.92,91.93,20100.0,42.0689,42.0735,42.0598,42.0644,20100.0
2011-05-25 15:00:00,91.92,91.95,91.92,91.93,36800.0,42.0598,42.0735,42.0598,42.0644,36800.0
2011-05-25 15:10:00,91.92,91.93,91.9,91.92,46400.0,42.0598,42.0644,42.0506,42.0598,46400.0
2011-05-25 15:20:00,91.92,91.93,91.92,91.93,35600.0,42.0598,42.0644,42.0598,42.0644,35600.0
2011-05-25 15:30:00,91.93,91.93,91.92,91.92,17000.0,42.0644,42.0644,42.0598,42.0598,17000.0
2011-05-25 15:40:00,91.92,91.93,91.91,91.92,22600.0,42.0598,42.0644,42.0552,42.0598,22600.0
2011-05-25 15:50:00,91.92,91.97,91.91,91.93,127600.0,42.0598,42.0827,42.0552,42.0644,127600.0
2011-05-26 09:30:00,91.97,92.0,91.93,91.93,28900.0,42.0827,42.0964,42.0644,42.0644,28900.0
2011-05-26 09:40:00,91.92,91.95,91.92,91.94,13400.0,42.0598,42.0735,42.0598,42.0689,13400.0
2011-05-26 09:50:00,91.95,91.97,91.93,91.93,15700.0,42.0735,42.0827,42.0644,42.0644,15700.0
2011-05-26 10:00:00,91.93,91.96,91.91,91.96,16700.0,42.0644,42.0781,42.0552,42.0781,16700.0
2011-05-26 10:10:00,91.96,91.96,91.92,91.95,14900.0,42.0781,42.0781,42.0598,42.0735,14900.0
2011-05-26 10:20:00,91.95,91.96,91.91,91.94,16300.0,42.0735,42.0781,42.0552,42.0689,16300.0
2011-05-26 10:30:00,91.94,91.94,91.91,91.91,28400.0,42.0689,42.0689,42.0552,42.0552,28400.0
2011-05-26 10:40:00,91.91,91.92,91.89,91.9,56600.0,42.0552,42.0598,42.0461,42.0506,56600.0
2011-05-26 10:50:00,91.9,91.9,91.88,91.9,32100.0,42.0506,42.0506,42.0415,42.0506,32100.0
2011-05-26 11:00:00,91.9,91.9,91.88,91.89,20400.0,42.0506,42.0506,42.0415,42.0461,20400.0
2011-05-26 11:10:00,91.89,91.9,91.88,91.89,18000.0,42.0461,42.0506,42.0415,42.0461,18000.0
2011-05-26 11:20:00,91.9,91.9,91.88,91.88,5000.0,42.0506,42.0506,42.0415,42.0415,5000.0
2011-05-26 11:30:00,91.89,91.9,91.89,91.89,5700.0,42.0461,42.0506,42.0461,42.0461,5700.0
2011-05-26 11:40:00,91.89,91.9,91.89,91.89,5100.0,42.0461,42.0506,42.0461,42.0461,5100.0
2011-05-26 11:50:00,91.9,91.9,91.88,91.89,12300.0,42.0506,42.0506,42.0415,42.0461,12300.0
2011-05-26 12:00:00,91.88,91.89,91.87,91.88,7400.0,42.0415,42.0461,42.0369,42.0415,7400.0
2011-05-26 12:10:00,91.88,91.89,91.87,91.89,11300.0,42.0415,42.0461,42.0369,42.0461,11300.0
2011-05-26 12:20:00,91.88,91.9,91.88,91.9,5000.0,42.0415,42.0506,42.0415,42.0506,5000.0
2011-05-26 12:30:00,91.9,91.9,91.88,91.88,7500.0,42.0506,42.0506,42.0415,42.0415,7500.0
2011-05-26 12:40:00,91.89,91.9,91.88,91.9,10800.0,42.0461,42.0506,42.0415,42.0506,10800.0
2011-05-26 12:50:00,91.9,91.91,91.89,91.9,25600.0,42.0506,42.0552,42.0461,42.0506,25600.0
2011-05-26 13:00:00,91.9,91.91,91.89,91.89,9100.0,42.0506,42.0552,42.0461,42.0461,9100.0
2011-05-26 13:10:00,91.89,91.9,91.88,91.89,14900.0,42.0461,42.0506,42.0415,42.0461,14900.0
2011-05-26 13:20:00,91.9,91.9,91.88,91.89,18700.0,42.0506,42.0506,42.0415,42.0461,18700.0
2011-05-26 13:30:00,91.9,91.9,91.88,91.89,9000.0,42.0506,42.0506,42.0415,42.0461,9000.0
2011-05-26 13:40:00,91.89,91.9,91.87,91.87,8100.0,42.0461,42.0506,42.0369,42.0369,8100.0
2011-05-26 13:50:00,91.87,91.9,91.87,91.87,17800.0,42.0369,42.0506,42.0369,42.0369,17800.0
2011-05-26 14:00:00,91.87,91.89,91.87,91.88,11400.0,42.0369,42.0461,42.0369,42.0415,11400.0
2011-05-26 14:10:00,91.88,91.89,91.87,91.88,21000.0,42.0415,42.0461,42.0369,42.0415,21000.0
2011-05-26 14:20:00,91.89,91.9,91.87,91.89,27200.0,42.0461,42.0506,42.0369,42.0461,27200.0
2011-05-26 14:30:00,91.9,91.9,91.89,91.89,23900.0,42.0506,42.0506,42.0461,42.0461,23900.0
2011-05-26 14:40:00,91.9,91.9,91.89,91.9,5500.0,42.0506,42.0506,42.0461,42.0506,5500.0
2011-05-26 14:50:00,91.9,91.9,91.89,91.9,7900.0,42.0506,42.0506,42.0461,42.0506,7900.0
2011-05-26 15:00:00,91.9,91.91,91.89,91.89,24500.0,42.0506,42.0552,42.0461,42.0461,24500.0
2011-05-26 15:10:00,91.89,91.91,91.88,91.89,44200.0,42.0461,42.0552,42.0415,42.0461,44200.0
2011-05-26 15:20:00,91.88,91.89,91.87,91.87,26400.0,42.0415,42.0461,42.0369,42.0369,26400.0
2011-05-26 15:30:00,91.87,91.91,91.87,91.88,66100.0,42.0369,42.0552,42.0369,42.0415,66100.0
2011-05-26 15:40:00,91.87,91.89,91.87,91.88,38300.0,42.0369,42.0461,42.0369,42.0415,38300.0
2011-05-26 15:50:00,91.88,91.89,91.87,91.88,31800.0,42.0415,42.0461,42.0369,42.0415,31800.0
2011-05-27 09:30:00,91.95,91.96,91.92,91.94,20500.0,42.0735,42.0781,42.0598,42.0689,20500.0
2011-05-27 09:40:00,91.94,91.96,91.93,91.95,18500.0,42.0689,42.0781,42.0644,42.0735,18500.0
2011-05-27 09:50:00,91.95,91.96,91.93,91.96,15200.0,42.0735,42.0781,42.0644,42.0781,15200.0
2011-05-27 10:00:00,91.95,91.95,91.9,91.91,43300.0,42.0735,42.0735,42.0506,42.0552,43300.0
2011-05-27 10:10:00,91.9,91.93,91.9,91.91,8100.0,42.0506,42.0644,42.0506,42.0552,8100.0
2011-05-27 10:20:00,91.91,91.93,91.9,91.91,7500.0,42.0552,42.0644,42.0506,42.0552,7500.0
2011-05-27 10:30:00,91.92,91.95,91.91,91.95,10500.0,42.0598,42.0735,42.0552,42.0735,10500.0
2011-05-27 10:40:00,91.94,91.95,91.94,91.95,7600.0,42.0689,42.0735,42.0689,42.0735,7600.0
2011-05-27 10:50:00,91.95,91.96,91.94,91.96,10200.0,42.0735,42.0781,42.0689,42.0781,10200.0
2011-05-27 11:00:00,91.96,92.0,91.94,91.97,23900.0,42.0781,42.0964,42.0689,42.0827,23900.0
2011-05-27 11:10:00,91.98,91.98,91.93,91.97,17000.0,42.0872,42.0872,42.0644,42.0827,17000.0
2011-05-27 11:20:00,91.97,92.01,91.97,92.01,92700.0,42.0827,42.101,42.0827,42.101,92700.0
2011-05-27 11:30:00,92.0,92.02,92.0,92.01,20000.0,42.0964,42.1055,42.0964,42.101,20000.0
2011-05-27 11:40:00,92.01,92.05,92.01,92.03,32500.0,42.101,42.1193,42.101,42.1101,32500.0
2011-05-27 11:50:00,92.03,92.06,92.03,92.06,11700.0,42.1101,42.1238,42.1101,42.1238,11700.0
2011-05-27 12:00:00,92.06,92.09,92.05,92.09,31700.0,42.1238,42.1376,42.1193,42.1376,31700.0
2011-05-27 12:10:00,92.09,92.12,92.09,92.11,10700.0,42.1376,42.1513,42.1376,42.1467,10700.0
2011-05-27 12:20:00,92.12,92.15,92.1,92.11,24100.0,42.1513,42.165,42.1421,42.1467,24100.0
2011-05-27 12:30:00,92.1,92.15,92.1,92.15,19000.0,42.1421,42.165,42.1421,42.165,19000.0
2011-05-27 12:40:00,92.15,92.15,92.1,92.14,10100.0,42.165,42.165,42.1421,42.1605,10100.0
2011-05-27 12:50:00,92.13,92.14,92.1,92.1,14900.0,42.1559,42.1605,42.1421,42.1421,14900.0
2011-05-27 13:00:00,92.11,92.12,92.1,92.1,9400.0,42.1467,42.1513,42.1421,42.1421,9400.0
2011-05-27 13:10:00,92.12,92.14,92.1,92.1,17300.0,42.1513,42.1605,42.1421,42.1421,17300.0
2011-05-27 13:20:00,92.1,92.11,92.1,92.11,14700.0,42.1421,42.1467,42.1421,42.1467,14700.0
2011-05-27 13:30:00,92.12,92.14,92.1,92.1,46300.0,42.1513,42.1605,42.1421,42.1421,46300.0
2011-05-27 13:40:00,92.1,92.15,92.1,92.12,63300.0,42.1421,42.165,42.1421,42.1513,63300.0
2011-05-27 13:50:00,92.12,92.15,92.08,92.13,32600.0,42.1513,42.165,42.133,42.1559,32600.0
2011-05-27 14:00:00,92.13,92.16,92.12,92.15,35800.0,42.1559,42.1696,42.1513,42.165,35800.0
2011-05-27 14:10:00,92.15,92.15,92.14,92.15,37400.0,42.165,42.165,42.1605,42.165,37400.0
2011-05-27 14:20:00,92.15,92.17,92.14,92.17,37500.0,42.165,42.1742,42.1605,42.1742,37500.0
2011-05-27 14:30:00,92.17,92.19,92.17,92.19,46000.0,42.1742,42.1833,42.1742,42.1833,46000.0
2011-05-27 14:40:00,92.19,92.2,92.18,92.2,38100.0,42.1833,42.1879,42.1788,42.1879,38100.0
2011-05-27 14:50:00,92.2,92.21,92.19,92.2,30500.0,42.1879,42.1925,42.1833,42.1879,30500.0
2011-05-27 15:00:00,92.2,92.21,92.19,92.21,30900.0,42.1879,42.1925,42.1833,42.1925,30900.0
2011-05-27 15:10:00,92.2,92.24,92.2,92.24,25300.0,42.1879,42.2062,42.1879,42.2062,25300.0
2011-05-27 15:20:00,92.23,92.24,92.21,92.22,18600.0,42.2016,42.2062,42.1925,42.1971,18600.0
2011-05-27 15:30:00,92.22,92.24,92.22,92.23,25100.0,42.1971,42.2062,42.1971,42.2016,25100.0
2011-05-27 15:40:00,92.23,92.25,92.23,92.25,33300.0,42.2016,42.2108,42.2016,42.2108,33300.0
2011-05-27 15:50:00,92.25,92.26,92.14,92.15,75100.0,42.2108,42.2154,42.1605,42.165,75100.0
2011-05-31 09:30:00,92.4,92.44,92.31,92.34,37500.0,42.2794,42.2977,42.2382,42.252,37500.0
2011-05-31 09:40:00,92.33,92.34,92.31,92.32,8900.0,42.2474,42.252,42.2382,42.2428,8900.0
2011-05-31 09:50:00,92.32,92.33,92.3,92.33,73200.0,42.2428,42.2474,42.2337,42.2474,73200.0
2011-05-31 10:00:00,92.32,92.34,92.31,92.34,21300.0,42.2428,42.252,42.2382,42.252,21300.0
2011-05-31 10:10:00,92.34,92.34,92.31,92.33,13700.0,42.252,42.252,42.2382,42.2474,13700.0
2011-05-31 10:20:00,92.33,92.33,92.29,92.3,13200.0,42.2474,42.2474,42.2291,42.2337,13200.0
2011-05-31 10:30:00,92.31,92.31,92.28,92.29,11200.0,42.2382,42.2382,42.2245,42.2291,11200.0
2011-05-31 10:40:00,92.28,92.36,92.27,92.34,54000.0,42.2245,42.2611,42.2199,42.252,54000.0
2011-05-31 10:50:00,92.34,92.34,92.29,92.3,15100.0,42.252,42.252,42.2291,42.2337,15100.0
2011-05-31 11:00:00,92.3,92.3,92.27,92.27,12400.0,42.2337,42.2337,42.2199,42.2199,12400.0
2011-05-31 11:10:00,92.28,92.28,92.27,92.28,7000.0,42.2245,42.2245,42.2199,42.2245,7000.0
2011-05-31 11:20:00,92.27,92.28,92.27,92.28,10900.0,42.2199,42.2245,42.2199,42.2245,10900.0
2011-05-31 11:30:00,92.28,92.32,92.28,92.3,14500.0,42.2245,42.2428,42.2245,42.2337,14500.0
2011-05-31 11:40:00,92.3,92.31,92.28,92.31,10800.0,42.2337,42.2382,42.2245,42.2382,10800.0
2011-05-31 11:50:00,92.3,92.34,92.26,92.34,30700.0,42.2337,42.252,42.2154,42.252,30700.0
2011-05-31 12:00:00,92.33,92.34,92.3,92.32,20100.0,42.2474,42.252,42.2337,42.2428,20100.0
2011-05-31 12:10:00,92.31,92.33,92.31,92.33,11300.0,42.2382,42.2474,42.2382,42.2474,11300.0
2011-05-31 12:20:00,92.33,92.34,92.32,92.33,6700.0,42.2474,42.252,42.2428,42.2474,6700.0
2011-05-31 12:30:00,92.34,92.35,92.32,92.34,20300.0,42.252,42.2565,42.2428,42.252,20300.0
2011-05-31 12:40:00,92.35,92.35,92.34,92.35,7800.0,42.2565,42.2565,42.252,42.2565,7800.0
2011-05-31 12:50:00,92.35,92.36,92.34,92.35,8100.0,42.2565,42.2611,42.252,42.2565,8100.0
2011-05-31 13:00:00,92.36,92.36,92.35,92.36,6300.0,42.2611,42.2611,42.2565,42.2611,6300.0
2011-05-31 13:10:00,92.35,92.36,92.35,92.36,8900.0,42.2565,42.2611,42.2565,42.2611,8900.0
2011-05-31 13:20:00,92.37,92.37,92.35,92.36,9300.0,42.2657,42.2657,42.2565,42.2611,9300.0
2011-05-31 13:30:00,92.35,92.36,92.34,92.36,7800.0,42.2565,42.2611,42.252,42.2611,7800.0
2011-05-31 13:40:00,92.36,92.36,92.34,92.35,9400.0,42.2611,42.2611,42.252,42.2565,9400.0
2011-05-31 13:50:00,92.35,92.36,92.34,92.35,10800.0,42.2565,42.2611,42.252,42.2565,10800.0
2011-05-31 14:00:00,92.35,92.38,92.33,92.36,83900.0,42.2565,42.2703,42.2474,42.2611,83900.0
2011-05-31 14:10:00,92.35,92.37,92.34,92.37,11700.0,42.2565,42.2657,42.252,42.2657,11700.0
2011-05-31 14:20:00,92.36,92.36,92.35,92.36,7300.0,42.2611,42.2611,42.2565,42.2611,7300.0
2011-05-31 14:30:00,92.35,92.37,92.35,92.37,17200.0,42.2565,42.2657,42.2565,42.2657,17200.0
2011-05-31 14:40:00,92.37,92.38,92.36,92.37,27700.0,42.2657,42.2703,42.2611,42.2657,27700.0
2011-05-31 14:50:00,92.37,92.4,92.37,92.4,34100.0,42.2657,42.2794,42.2657,42.2794,34100.0
2011-05-31 15:00:00,92.4,92.4,92.37,92.4,75000.0,42.2794,42.2794,42.2657,42.2794,75000.0
2011-05-31 15:10:00,92.4,92.41,92.39,92.39,79900.0,42.2794,42.284,42.2748,42.2748,79900.0
2011-05-31 15:20:00,92.4,92.43,92.39,92.43,73000.0,42.2794,42.2931,42.2748,42.2931,73000.0
2011-05-31 15:30:00,92.43,92.45,92.4,92.45,98900.0,42.2931,42.3023,42.2794,42.3023,98900.0
2011-05-31 15:40:00,92.45,92.46,92.42,92.42,137600.0,42.3023,42.3069,42.2886,42.2886,137600.0
2011-05-31 15:50:00,92.42,92.46,92.34,92.42,425400.0,42.2886,42.3069,42.252,42.2886,425400.0
2011-06-01 09:30:00,91.76,91.89,91.69,91.85,77500.0,42.2467,42.3066,42.2145,42.2882,77500.0
2011-06-01 09:40:00,91.86,91.87,91.8,91.8,28800.0,42.2928,42.2974,42.2651,42.2651,28800.0
2011-06-01 09:50:00,91.8,91.84,91.79,91.84,15300.0,42.2651,42.2836,42.2605,42.2836,15300.0
2011-06-01 10:00:00,91.82,91.82,91.76,91.78,17100.0,42.2744,42.2744,42.2467,42.2559,17100.0
2011-06-01 10:10:00,91.79,91.79,91.73,91.76,12600.0,42.2605,42.2605,42.2329,42.2467,12600.0
2011-06-01 10:20:00,91.76,91.78,91.75,91.76,23600.0,42.2467,42.2559,42.2421,42.2467,23600.0
2011-06-01 10:30:00,91.75,91.76,91.75,91.76,9100.0,42.2421,42.2467,42.2421,42.2467,9100.0
2011-06-01 10:40:00,91.76,91.77,91.67,91.75,170600.0,42.2467,42.2513,42.2053,42.2421,170600.0
2011-06-01 10:50:00,91.74,91.75,91.72,91.75,35900.0,42.2375,42.2421,42.2283,42.2421,35900.0
2011-06-01 11:00:00,91.76,91.77,91.75,91.75,17300.0,42.2467,42.2513,42.2421,42.2421,17300.0
2011-06-01 11:10:00,91.75,91.77,91.75,91.77,29500.0,42.2421,42.2513,42.2421,42.2513,29500.0
2011-06-01 11:20:00,91.77,91.77,91.75,91.77,17200.0,42.2513,42.2513,42.2421,42.2513,17200.0
2011-06-01 11:30:00,91.76,91.77,91.75,91.76,10000.0,42.2467,42.2513,42.2421,42.2467,10000.0
2011-06-01 11:40:00,91.76,91.76,91.75,91.76,12800.0,42.2467,42.2467,42.2421,42.2467,12800.0
2011-06-01 11:50:00,91.75,91.76,91.73,91.73,11700.0,42.2421,42.2467,42.2329,42.2329,11700.0
2011-06-01 12:00:00,91.74,91.75,91.72,91.72,17900.0,42.2375,42.2421,42.2283,42.2283,17900.0
2011-06-01 12:10:00,91.72,91.72,91.69,91.69,28100.0,42.2283,42.2283,42.2145,42.2145,28100.0
2011-06-01 12:20:00,91.68,91.69,91.6,91.64,59900.0,42.2099,42.2145,42.1731,42.1915,59900.0
2011-06-01 12:30:00,91.64,91.7,91.64,91.7,18800.0,42.1915,42.2191,42.1915,42.2191,18800.0
2011-06-01 12:40:00,91.69,91.7,91.63,91.63,24200.0,42.2145,42.2191,42.1869,42.1869,24200.0
2011-06-01 12:50:00,91.64,91.64,91.59,91.61,56800.0,42.1915,42.1915,42.1685,42.1777,56800.0
2011-06-01 13:00:00,91.62,91.68,91.57,91.68,120300.0,42.1823,42.2099,42.1593,42.2099,120300.0
2011-06-01 13:10:00,91.67,91.67,91.65,91.65,25400.0,42.2053,42.2053,42.1961,42.1961,25400.0
2011-06-01 13:20:00,91.65,91.66,91.61,91.62,19000.0,42.1961,42.2007,42.1777,42.1823,19000.0
2011-06-01 13:30:00,91.61,91.65,91.61,91.64,19000.0,42.1777,42.1961,42.1777,42.1915,19000.0
2011-06-01 13:40:00,91.64,91.65,91.62,91.65,12200.0,42.1915,42.1961,42.1823,42.1961,12200.0
2011-06-01 13:50:00,91.64,91.65,91.58,91.58,18200.0,42.1915,42.1961,42.1639,42.1639,18200.0
2011-06-01 14:00:00,91.59,91.6,91.55,91.56,29300.0,42.1685,42.1731,42.15,42.1546,29300.0
2011-06-01 14:10:00,91.56,91.58,91.52,91.53,28300.0,42.1546,42.1639,42.1362,42.1408,28300.0
2011-06-01 14:20:00,91.54,91.55,91.51,91.51,56800.0,42.1454,42.15,42.1316,42.1316,56800.0
2011-06-01 14:30:00,91.51,91.51,91.47,91.47,17400.0,42.1316,42.1316,42.1132,42.1132,17400.0
2011-06-01 14:40:00,91.47,91.49,91.46,91.47,24200.0,42.1132,42.1224,42.1086,42.1132,24200.0
2011-06-01 14:50:00,91.47,91.49,91.45,91.49,19900.0,42.1132,42.1224,42.104,42.1224,19900.0
2011-06-01 15:00:00,91.48,91.5,91.46,91.47,24500.0,42.1178,42.127,42.1086,42.1132,24500.0
2011-06-01 15:10:00,91.47,91.47,91.41,91.41,30100.0,42.1132,42.1132,42.0856,42.0856,30100.0
2011-06-01 15:20:00,91.41,91.43,91.38,91.39,41700.0,42.0856,42.0948,42.0718,42.0764,41700.0
2011-06-01 15:30:00,91.38,91.39,91.3,91.3,121900.0,42.0718,42.0764,42.0349,42.0349,121900.0
2011-06-01 15:40:00,91.3,91.32,91.18,91.19,126600.0,42.0349,42.0442,41.9797,41.9843,126600.0
2011-06-01 15:50:00,91.18,91.38,91.15,91.23,239000.0,41.9797,42.0718,41.9659,42.0027,239000.0
2011-06-02 09:30:00,91.36,91.4,91.31,91.35,49200.0,42.0626,42.081,42.0395,42.058,49200.0
2011-06-02 09:40:00,91.35,91.36,91.21,91.23,50000.0,42.058,42.0626,41.9935,42.0027,50000.0
2011-06-02 09:50:00,91.26,91.37,91.25,91.32,63900.0,42.0165,42.0672,42.0119,42.0442,63900.0
2011-06-02 10:00:00,91.32,91.34,91.29,91.33,44000.0,42.0442,42.0534,42.0303,42.0488,44000.0
2011-06-02 10:10:00,91.32,91.36,91.3,91.32,22600.0,42.0442,42.0626,42.0349,42.0442,22600.0
2011-06-02 10:20:00,91.31,91.32,91.28,91.28,24100.0,42.0395,42.0442,42.0257,42.0257,24100.0
2011-06-02 10:30:00,91.28,91.31,91.28,91.31,22000.0,42.0257,42.0395,42.0257,42.0395,22000.0
2011-06-02 10:40:00,91.3,91.34,91.3,91.33,19000.0,42.0349,42.0534,42.0349,42.0488,19000.0
2011-06-02 10:50:00,91.33,91.35,91.33,91.35,35500.0,42.0488,42.058,42.0488,42.058,35500.0
2011-06-02 11:00:00,91.35,91.35,91.33,91.35,14200.0,42.058,42.058,42.0488,42.058,14200.0
2011-06-02 11:10:00,91.35,91.35,91.33,91.33,24800.0,42.058,42.058,42.0488,42.0488,24800.0
2011-06-02 11:20:00,91.33,91.34,91.31,91.32,35000.0,42.0488,42.0534,42.0395,42.0442,35000.0
2011-06-02 11:30:00,91.32,91.34,91.3,91.31,22200.0,42.0442,42.0534,42.0349,42.0395,22200.0
2011-06-02 11:40:00,91.32,91.33,91.29,91.29,30900.0,42.0442,42.0488,42.0303,42.0303,30900.0
2011-06-02 11:50:00,91.29,91.31,91.28,91.3,19800.0,42.0303,42.0395,42.0257,42.0349,19800.0
2011-06-02 12:00:00,91.3,91.3,91.29,91.29,9600.0,42.0349,42.0349,42.0303,42.0303,9600.0
2011-06-02 12:10:00,91.3,91.3,91.26,91.29,20400.0,42.0349,42.0349,42.0165,42.0303,20400.0
2011-06-02 12:20:00,91.28,91.33,91.28,91.32,17300.0,42.0257,42.0488,42.0257,42.0442,17300.0
2011-06-02 12:30:00,91.32,91.36,91.32,91.36,27500.0,42.0442,42.0626,42.0442,42.0626,27500.0
2011-06-02 12:40:00,91.35,91.4,91.35,91.38,16200.0,42.058,42.081,42.058,42.0718,16200.0
2011-06-02 12:50:00,91.38,91.39,91.35,91.35,14200.0,42.0718,42.0764,42.058,42.058,14200.0
2011-06-02 13:00:00,91.35,91.37,91.34,91.37,9800.0,42.058,42.0672,42.0534,42.0672,9800.0
2011-06-02 13:10:00,91.37,91.4,91.34,91.36,13900.0,42.0672,42.081,42.0534,42.0626,13900.0
2011-06-02 13:20:00,91.36,91.38,91.31,91.38,21100.0,42.0626,42.0718,42.0395,42.0718,21100.0
2011-06-02 13:30:00,91.4,91.4,91.35,91.35,20000.0,42.081,42.081,42.058,42.058,20000.0
2011-06-02 13:40:00,91.34,91.36,91.33,91.33,8500.0,42.0534,42.0626,42.0488,42.0488,8500.0
2011-06-02 13:50:00,91.33,91.36,91.31,91.36,14700.0,42.0488,42.0626,42.0395,42.0626,14700.0
2011-06-02 14:00:00,91.36,91.36,91.3,91.31,23800.0,42.0626,42.0626,42.0349,42.0395,23800.0
2011-06-02 14:10:00,91.31,91.33,91.3,91.32,17700.0,42.0395,42.0488,42.0349,42.0442,17700.0
2011-06-02 14:20:00,91.32,91.36,91.32,91.36,20400.0,42.0442,42.0626,42.0442,42.0626,20400.0
2011-06-02 14:30:00,91.36,91.38,91.35,91.35,19800.0,42.0626,42.0718,42.058,42.058,19800.0
2011-06-02 14:40:00,91.36,91.4,91.35,91.36,18700.0,42.0626,42.081,42.058,42.0626,18700.0
2011-06-02 14:50:00,91.36,91.37,91.34,91.37,11600.0,42.0626,42.0672,42.0534,42.0672,11600.0
2011-06-02 15:00:00,91.37,91.4,91.36,91.39,12400.0,42.0672,42.081,42.0626,42.0764,12400.0
2011-06-02 15:10:00,91.39,91.4,91.38,91.38,15700.0,42.0764,42.081,42.0718,42.0718,15700.0
2011-06-02 15:20:00,91.39,91.4,91.38,91.39,12800.0,42.0764,42.081,42.0718,42.0764,12800.0
2011-06-02 15:30:00,91.38,91.41,91.38,91.39,23900.0,42.0718,42.0856,42.0718,42.0764,23900.0
2011-06-02 15:40:00,91.39,91.4,91.34,91.37,28900.0,42.0764,42.081,42.0534,42.0672,28900.0
2011-06-02 15:50:00,91.36,91.37,91.2,91.26,161300.0,42.0626,42.0672,41.9889,42.0165,161300.0
2011-06-03 09:30:00,90.96,91.08,90.84,90.86,81600.0,41.8784,41.9337,41.8232,41.8324,81600.0
2011-06-03 09:40:00,90.86,91.01,90.85,90.98,30900.0,41.8324,41.9014,41.8278,41.8876,30900.0
2011-06-03 09:50:00,90.99,90.99,90.97,90.99,22500.0,41.8922,41.8922,41.883,41.8922,22500.0
2011-06-03 10:00:00,90.99,91.0,90.98,90.98,21800.0,41.8922,41.8968,41.8876,41.8876,21800.0
2011-06-03 10:10:00,90.99,91.01,90.96,90.96,25700.0,41.8922,41.9014,41.8784,41.8784,25700.0
2011-06-03 10:20:00,90.98,91.01,90.96,91.0,25200.0,41.8876,41.9014,41.8784,41.8968,25200.0
2011-06-03 10:30:00,91.0,91.05,90.99,91.05,28300.0,41.8968,41.9198,41.8922,41.9198,28300.0
2011-06-03 10:40:00,91.05,91.08,91.0,91.0,23300.0,41.9198,41.9337,41.8968,41.8968,23300.0
2011-06-03 10:50:00,91.0,91.01,90.98,91.0,33400.0,41.8968,41.9014,41.8876,41.8968,33400.0
2011-06-03 11:00:00,91.01,91.06,91.01,91.01,20500.0,41.9014,41.9244,41.9014,41.9014,20500.0
2011-06-03 11:10:00,91.02,91.03,90.97,90.97,50400.0,41.906,41.9106,41.883,41.883,50400.0
2011-06-03 11:20:00,90.96,90.99,90.93,90.97,49900.0,41.8784,41.8922,41.8646,41.883,49900.0
2011-06-03 11:30:00,90.96,90.99,90.95,90.98,11500.0,41.8784,41.8922,41.8738,41.8876,11500.0
2011-06-03 11:40:00,90.98,91.03,90.97,91.01,15800.0,41.8876,41.9106,41.883,41.9014,15800.0
2011-06-03 11:50:00,91.0,91.01,90.97,91.0,18600.0,41.8968,41.9014,41.883,41.8968,18600.0
2011-06-03 12:00:00,90.99,91.02,90.99,91.02,5700.0,41.8922,41.906,41.8922,41.906,5700.0
2011-06-03 12:10:00,91.01,91.02,91.01,91.01,14700.0,41.9014,41.906,41.9014,41.9014,14700.0
2011-06-03 12:20:00,91.02,91.02,91.0,91.01,9500.0,41.906,41.906,41.8968,41.9014,9500.0
2011-06-03 12:30:00,91.01,91.01,91.0,91.01,10400.0,41.9014,41.9014,41.8968,41.9014,10400.0
2011-06-03 12:40:00,91.0,91.06,91.0,91.06,14700.0,41.8968,41.9244,41.8968,41.9244,14700.0
2011-06-03 12:50:00,91.06,91.08,91.04,91.05,6900.0,41.9244,41.9337,41.9152,41.9198,6900.0
2011-06-03 13:00:00,91.05,91.07,91.05,91.07,9900.0,41.9198,41.929,41.9198,41.929,9900.0
2011-06-03 13:10:00,91.07,91.07,91.06,91.07,6900.0,41.929,41.929,41.9244,41.929,6900.0
2011-06-03 13:20:00,91.06,91.07,91.02,91.02,7000.0,41.9244,41.929,41.906,41.906,7000.0
2011-06-03 13:30:00,91.02,91.03,91.02,91.02,18900.0,41.906,41.9106,41.906,41.906,18900.0
2011-06-03 13:40:00,91.03,91.03,91.0,91.03,8100.0,41.9106,41.9106,41.8968,41.9106,8100.0
2011-06-03 13:50:00,91.03,91.05,91.02,91.03,9600.0,41.9106,41.9198,41.906,41.9106,9600.0
2011-06-03 14:00:00,91.02,91.04,91.0,91.02,12300.0,41.906,41.9152,41.8968,41.906,12300.0
2011-06-03 14:10:00,91.02,91.03,91.01,91.03,3500.0,41.906,41.9106,41.9014,41.9106,3500.0
2011-06-03 14:20:00,91.02,91.04,91.02,91.03,9900.0,41.906,41.9152,41.906,41.9106,9900.0
2011-06-03 14:30:00,91.04,91.06,91.0,91.0,47900.0,41.9152,41.9244,41.8968,41.8968,47900.0
2011-06-03 14:40:00,90.99,91.0,90.98,90.99,16100.0,41.8922,41.8968,41.8876,41.8922,16100.0
2011-06-03 14:50:00,90.99,90.99,90.98,90.98,11800.0,41.8922,41.8922,41.8876,41.8876,11800.0
2011-06-03 15:00:00,90.97,90.99,90.96,90.98,26500.0,41.883,41.8922,41.8784,41.8876,26500.0
2011-06-03 15:10:00,90.98,90.99,90.92,90.95,50400.0,41.8876,41.8922,41.86,41.8738,50400.0
2011-06-03 15:20:00,90.95,90.95,90.85,90.85,39600.0,41.8738,41.8738,41.8278,41.8278,39600.0
2011-06-03 15:30:00,90.87,90.93,90.86,90.91,69100.0,41.837,41.8646,41.8324,41.8554,69100.0
2011-06-03 15:40:00,90.9,91.03,90.87,90.88,70200.0,41.8508,41.9106,41.837,41.8416,70200.0
2011-06-03 15:50:00,90.87,90.93,90.82,90.87,113600.0,41.837,41.8646,41.8139,41.837,113600.0
2011-06-06 09:30:00,90.87,91.0,90.87,90.98,35700.0,41.837,41.8968,41.837,41.8876,35700.0
2011-06-06 09:40:00,90.99,91.0,90.97,90.97,67700.0,41.8922,41.8968,41.883,41.883,67700.0
2011-06-06 09:50:00,90.97,91.01,90.96,90.99,68000.0,41.883,41.9014,41.8784,41.8922,68000.0
2011-06-06 10:00:00,90.99,91.0,90.93,90.93,37500.0,41.8922,41.8968,41.8646,41.8646,37500.0
2011-06-06 10:10:00,90.94,90.95,90.91,90.92,24600.0,41.8692,41.8738,41.8554,41.86,24600.0
2011-06-06 10:20:00,90.92,91.0,90.91,90.99,28500.0,41.86,41.8968,41.8554,41.8922,28500.0
2011-06-06 10:30:00,91.0,91.0,90.9,90.91,70800.0,41.8968,41.8968,41.8508,41.8554,70800.0
2011-06-06 10:40:00,90.91,90.93,90.88,90.89,42300.0,41.8554,41.8646,41.8416,41.8462,42300.0
2011-06-06 10:50:00,90.89,90.89,90.87,90.87,35400.0,41.8462,41.8462,41.837,41.837,35400.0
2011-06-06 11:00:00,90.87,90.9,90.87,90.89,26200.0,41.837,41.8508,41.837,41.8462,26200.0
2011-06-06 11:10:00,90.88,90.89,90.86,90.88,45100.0,41.8416,41.8462,41.8324,41.8416,45100.0
2011-06-06 11:20:00,90.88,90.92,90.87,90.89,70800.0,41.8416,41.86,41.837,41.8462,70800.0
2011-06-06 11:30:00,90.9,90.91,90.88,90.88,33500.0,41.8508,41.8554,41.8416,41.8416,33500.0
2011-06-06 11:40:00,90.88,90.89,90.86,90.87,35800.0,41.8416,41.8462,41.8324,41.837,35800.0
2011-06-06 11:50:00,90.87,90.88,90.84,90.85,39600.0,41.837,41.8416,41.8232,41.8278,39600.0
2011-06-06 12:00:00,90.84,90.85,90.81,90.84,44900.0,41.8232,41.8278,41.8093,41.8232,44900.0
2011-06-06 12:10:00,90.84,90.84,90.81,90.84,21200.0,41.8232,41.8232,41.8093,41.8232,21200.0
2011-06-06 12:20:00,90.84,90.9,90.84,90.87,40400.0,41.8232,41.8508,41.8232,41.837,40400.0
2011-06-06 12:30:00,90.88,90.88,90.84,90.87,26300.0,41.8416,41.8416,41.8232,41.837,26300.0
2011-06-06 12:40:00,90.87,90.87,90.86,90.86,15500.0,41.837,41.837,41.8324,41.8324,15500.0
2011-06-06 12:50:00,90.87,90.91,90.86,90.91,23800.0,41.837,41.8554,41.8324,41.8554,23800.0
2011-06-06 13:00:00,90.91,90.91,90.87,90.89,21800.0,41.8554,41.8554,41.837,41.8462,21800.0
2011-06-06 13:10:00,90.88,90.9,90.88,90.9,11200.0,41.8416,41.8508,41.8416,41.8508,11200.0
2011-06-06 13:20:00,90.91,90.91,90.88,90.89,11700.0,41.8554,41.8554,41.8416,41.8462,11700.0
2011-06-06 13:30:00,90.89,90.89,90.86,90.87,13500.0,41.8462,41.8462,41.8324,41.837,13500.0
2011-06-06 13:40:00,90.87,90.9,90.85,90.85,57300.0,41.837,41.8508,41.8278,41.8278,57300.0
2011-06-06 13:50:00,90.86,90.86,90.85,90.85,16100.0,41.8324,41.8324,41.8278,41.8278,16100.0
2011-06-06 14:00:00,90.86,90.86,90.82,90.84,19400.0,41.8324,41.8324,41.8139,41.8232,19400.0
2011-06-06 14:10:00,90.84,90.84,90.81,90.82,22100.0,41.8232,41.8232,41.8093,41.8139,22100.0
2011-06-06 14:20:00,90.81,90.82,90.79,90.8,61200.0,41.8093,41.8139,41.8001,41.8047,61200.0
2011-06-06 14:30:00,90.79,90.79,90.76,90.77,18900.0,41.8001,41.8001,41.7863,41.7909,18900.0
2011-06-06 14:40:00,90.77,90.78,90.71,90.71,36600.0,41.7909,41.7955,41.7633,41.7633,36600.0
2011-06-06 14:50:00,90.72,90.72,90.64,90.65,27400.0,41.7679,41.7679,41.7311,41.7357,27400.0
2011-06-06 15:00:00,90.65,90.7,90.63,90.63,33300.0,41.7357,41.7587,41.7265,41.7265,33300.0
2011-06-06 15:10:00,90.64,90.64,90.58,90.61,63800.0,41.7311,41.7311,41.7035,41.7173,63800.0
2011-06-06 15:20:00,90.6,90.61,90.57,90.57,28700.0,41.7127,41.7173,41.6988,41.6988,28700.0
2011-06-06 15:30:00,90.58,90.67,90.57,90.62,48600.0,41.7035,41.7449,41.6988,41.7219,48600.0
2011-06-06 15:40:00,90.62,90.66,90.59,90.61,83700.0,41.7219,41.7403,41.7081,41.7173,83700.0
2011-06-06 15:50:00,90.61,90.67,90.57,90.65,145500.0,41.7173,41.7449,41.6988,41.7357,145500.0
2011-06-07 09:30:00,90.9,90.9,90.84,90.85,39000.0,41.8508,41.8508,41.8232,41.8278,39000.0
2011-06-07 09:40:00,90.85,90.86,90.82,90.83,9600.0,41.8278,41.8324,41.8139,41.8186,9600.0
2011-06-07 09:50:00,90.82,90.83,90.8,90.81,15400.0,41.8139,41.8186,41.8047,41.8093,15400.0
2011-06-07 10:00:00,90.81,90.83,90.77,90.83,43300.0,41.8093,41.8186,41.7909,41.8186,43300.0
2011-06-07 10:10:00,90.82,90.93,90.81,90.91,31500.0,41.8139,41.8646,41.8093,41.8554,31500.0
2011-06-07 10:20:00,90.91,90.91,90.82,90.82,13500.0,41.8554,41.8554,41.8139,41.8139,13500.0
2011-06-07 10:30:00,90.82,90.86,90.78,90.8,19900.0,41.8139,41.8324,41.7955,41.8047,19900.0
2011-06-07 10:40:00,90.81,90.82,90.81,90.82,9500.0,41.8093,41.8139,41.8093,41.8139,9500.0
2011-06-07 10:50:00,90.81,90.9,90.81,90.87,20000.0,41.8093,41.8508,41.8093,41.837,20000.0
2011-06-07 11:00:00,90.86,90.87,90.85,90.87,10800.0,41.8324,41.837,41.8278,41.837,10800.0
2011-06-07 11:10:00,90.87,90.88,90.86,90.87,15600.0,41.837,41.8416,41.8324,41.837,15600.0
2011-06-07 11:20:00,90.87,90.87,90.85,90.85,7100.0,41.837,41.837,41.8278,41.8278,7100.0
2011-06-07 11:30:00,90.85,90.86,90.79,90.8,22800.0,41.8278,41.8324,41.8001,41.8047,22800.0
2011-06-07 11:40:00,90.81,90.82,90.78,90.8,21300.0,41.8093,41.8139,41.7955,41.8047,21300.0
2011-06-07 11:50:00,90.79,90.81,90.76,90.76,12200.0,41.8001,41.8093,41.7863,41.7863,12200.0
2011-06-07 12:00:00,90.78,90.82,90.78,90.8,7300.0,41.7955,41.8139,41.7955,41.8047,7300.0
2011-06-07 12:10:00,90.8,90.81,90.77,90.79,10800.0,41.8047,41.8093,41.7909,41.8001,10800.0
2011-06-07 12:20:00,90.77,90.77,90.73,90.74,25100.0,41.7909,41.7909,41.7725,41.7771,25100.0
2011-06-07 12:30:00,90.74,90.79,90.72,90.79,20800.0,41.7771,41.8001,41.7679,41.8001,20800.0
2011-06-07 12:40:00,90.79,90.79,90.74,90.77,12600.0,41.8001,41.8001,41.7771,41.7909,12600.0
2011-06-07 12:50:00,90.77,90.8,90.77,90.77,22700.0,41.7909,41.8047,41.7909,41.7909,22700.0
2011-06-07 13:00:00,90.77,90.8,90.77,90.78,15200.0,41.7909,41.8047,41.7909,41.7955,15200.0
2011-06-07 13:10:00,90.78,90.82,90.78,90.82,13600.0,41.7955,41.8139,41.7955,41.8139,13600.0
2011-06-07 13:20:00,90.81,90.82,90.78,90.8,12400.0,41.8093,41.8139,41.7955,41.8047,12400.0
2011-06-07 13:30:00,90.8,90.82,90.78,90.8,16000.0,41.8047,41.8139,41.7955,41.8047,16000.0
2011-06-07 13:40:00,90.81,90.81,90.79,90.79,13600.0,41.8093,41.8093,41.8001,41.8001,13600.0
2011-06-07 13:50:00,90.79,90.8,90.76,90.76,14200.0,41.8001,41.8047,41.7863,41.7863,14200.0
2011-06-07 14:00:00,90.76,90.81,90.74,90.81,21200.0,41.7863,41.8093,41.7771,41.8093,21200.0
2011-06-07 14:10:00,90.81,90.85,90.79,90.83,57300.0,41.8093,41.8278,41.8001,41.8186,57300.0
2011-06-07 14:20:00,90.83,90.83,90.79,90.79,33000.0,41.8186,41.8186,41.8001,41.8001,33000.0
2011-06-07 14:30:00,90.79,90.8,90.78,90.8,25600.0,41.8001,41.8047,41.7955,41.8047,25600.0
2011-06-07 14:40:00,90.79,90.82,90.78,90.81,21200.0,41.8001,41.8139,41.7955,41.8093,21200.0
2011-06-07 14:50:00,90.81,90.81,90.79,90.8,15500.0,41.8093,41.8093,41.8001,41.8047,15500.0
2011-06-07 15:00:00,90.78,90.8,90.75,90.75,22200.0,41.7955,41.8047,41.7817,41.7817,22200.0
2011-06-07 15:10:00,90.75,90.77,90.74,90.74,14600.0,41.7817,41.7909,41.7771,41.7771,14600.0
2011-06-07 15:20:00,90.74,90.75,90.73,90.73,13100.0,41.7771,41.7817,41.7725,41.7725,13100.0
2011-06-07 15:30:00,90.73,90.76,90.7,90.76,32500.0,41.7725,41.7863,41.7587,41.7863,32500.0
2011-06-07 15:40:00,90.75,90.76,90.65,90.69,57200.0,41.7817,41.7863,41.7357,41.7541,57200.0
2011-06-07 15:50:00,90.68,90.68,90.54,90.59,104000.0,41.7495,41.7495,41.685,41.7081,104000.0
2011-06-08 09:30:00,90.56,90.57,90.39,90.53,120000.0,41.6942,41.6988,41.616,41.6804,120000.0
2011-06-08 09:40:00,90.53,90.58,90.52,90.53,53500.0,41.6804,41.7035,41.6758,41.6804,53500.0
2011-06-08 09:50:00,90.53,90.53,90.48,90.48,15100.0,41.6804,41.6804,41.6574,41.6574,15100.0
2011-06-08 10:00:00,90.49,90.54,90.45,90.52,43200.0,41.662,41.685,41.6436,41.6758,43200.0
2011-06-08 10:10:00,90.53,90.54,90.5,90.51,19400.0,41.6804,41.685,41.6666,41.6712,19400.0
2011-06-08 10:20:00,90.5,90.51,90.44,90.45,22300.0,41.6666,41.6712,41.639,41.6436,22300.0
2011-06-08 10:30:00,90.46,90.47,90.44,90.45,21800.0,41.6482,41.6528,41.639,41.6436,21800.0
2011-06-08 10:40:00,90.43,90.52,90.43,90.48,40000.0,41.6344,41.6758,41.6344,41.6574,40000.0
2011-06-08 10:50:00,90.47,90.51,90.46,90.46,29100.0,41.6528,41.6712,41.6482,41.6482,29100.0
2011-06-08 11:00:00,90.46,90.53,90.46,90.53,34000.0,41.6482,41.6804,41.6482,41.6804,34000.0
2011-06-08 11:10:00,90.53,90.53,90.48,90.49,28900.0,41.6804,41.6804,41.6574,41.662,28900.0
2011-06-08 11:20:00,90.49,90.5,90.43,90.44,42600.0,41.662,41.6666,41.6344,41.639,42600.0
2011-06-08 11:30:00,90.45,90.49,90.42,90.46,16500.0,41.6436,41.662,41.6298,41.6482,16500.0
2011-06-08 11:40:00,90.47,90.47,90.41,90.41,12900.0,41.6528,41.6528,41.6252,41.6252,12900.0
2011-06-08 11:50:00,90.41,90.43,90.4,90.42,21300.0,41.6252,41.6344,41.6206,41.6298,21300.0
2011-06-08 12:00:00,90.42,90.42,90.38,90.39,33400.0,41.6298,41.6298,41.6114,41.616,33400.0
2011-06-08 12:10:00,90.39,90.4,90.38,90.4,14000.0,41.616,41.6206,41.6114,41.6206,14000.0
2011-06-08 12:20:00,90.39,90.4,90.3,90.31,107600.0,41.616,41.6206,41.5745,41.5791,107600.0
2011-06-08 12:30:00,90.31,90.31,90.3,90.3,54800.0,41.5791,41.5791,41.5745,41.5745,54800.0
2011-06-08 12:40:00,90.3,90.35,90.3,90.32,34600.0,41.5745,41.5976,41.5745,41.5837,34600.0
2011-06-08 12:50:00,90.32,90.33,90.3,90.31,15600.0,41.5837,41.5884,41.5745,41.5791,15600.0
2011-06-08 13:00:00,90.32,90.4,90.31,90.35,16000.0,41.5837,41.6206,41.5791,41.5976,16000.0
2011-06-08 13:10:00,90.36,90.36,90.32,90.32,11900.0,41.6022,41.6022,41.5837,41.5837,11900.0
2011-06-08 13:20:00,90.32,90.33,90.31,90.31,15300.0,41.5837,41.5884,41.5791,41.5791,15300.0
2011-06-08 13:30:00,90.31,90.32,90.3,90.3,16900.0,41.5791,41.5837,41.5745,41.5745,16900.0
2011-06-08 13:40:00,90.3,90.33,90.28,90.28,37100.0,41.5745,41.5884,41.5653,41.5653,37100.0
2011-06-08 13:50:00,90.28,90.28,90.26,90.26,16200.0,41.5653,41.5653,41.5561,41.5561,16200.0
2011-06-08 14:00:00,90.26,90.28,90.26,90.26,32300.0,41.5561,41.5653,41.5561,41.5561,32300.0
2011-06-08 14:10:00,90.26,90.27,90.26,90.26,29800.0,41.5561,41.5607,41.5561,41.5561,29800.0
2011-06-08 14:20:00,90.26,90.27,90.26,90.27,33800.0,41.5561,41.5607,41.5561,41.5607,33800.0
2011-06-08 14:30:00,90.26,90.28,90.25,90.26,30000.0,41.5561,41.5653,41.5515,41.5561,30000.0
2011-06-08 14:40:00,90.27,90.27,90.22,90.23,72100.0,41.5607,41.5607,41.5377,41.5423,72100.0
2011-06-08 14:50:00,90.22,90.29,90.22,90.27,44500.0,41.5377,41.5699,41.5377,41.5607,44500.0
2011-06-08 15:00:00,90.27,90.28,90.24,90.24,16600.0,41.5607,41.5653,41.5469,41.5469,16600.0
2011-06-08 15:10:00,90.25,90.26,90.23,90.23,23800.0,41.5515,41.5561,41.5423,41.5423,23800.0
2011-06-08 15:20:00,90.24,90.26,90.21,90.21,38100.0,41.5469,41.5561,41.5331,41.5331,38100.0
2011-06-08 15:30:00,90.22,90.22,90.17,90.17,52900.0,41.5377,41.5377,41.5147,41.5147,52900.0
2011-06-08 15:40:00,90.17,90.23,90.14,90.2,75700.0,41.5147,41.5423,41.5009,41.5285,75700.0
2011-06-08 15:50:00,90.2,90.2,90.15,90.16,82600.0,41.5285,41.5285,41.5055,41.5101,82600.0
2011-06-09 09:30:00,90.21,90.25,90.16,90.17,67900.0,41.5331,41.5515,41.5101,41.5147,67900.0
2011-06-09 09:40:00,90.16,90.16,90.12,90.13,28100.0,41.5101,41.5101,41.4917,41.4963,28100.0
2011-06-09 09:50:00,90.13,90.18,90.13,90.16,20800.0,41.4963,41.5193,41.4963,41.5101,20800.0
2011-06-09 10:00:00,90.17,90.23,90.17,90.18,24200.0,41.5147,41.5423,41.5147,41.5193,24200.0
2011-06-09 10:10:00,90.19,90.23,90.18,90.21,15800.0,41.5239,41.5423,41.5193,41.5331,15800.0
2011-06-09 10:20:00,90.22,90.3,90.22,90.3,36600.0,41.5377,41.5745,41.5377,41.5745,36600.0
2011-06-09 10:30:00,90.31,90.36,90.3,90.34,60700.0,41.5791,41.6022,41.5745,41.593,60700.0
2011-06-09 10:40:00,90.33,90.35,90.33,90.34,17300.0,41.5884,41.5976,41.5884,41.593,17300.0
2011-06-09 10:50:00,90.34,90.35,90.32,90.34,12500.0,41.593,41.5976,41.5837,41.593,12500.0
2011-06-09 11:00:00,90.34,90.34,90.32,90.32,52900.0,41.593,41.593,41.5837,41.5837,52900.0
2011-06-09 11:10:00,90.32,90.36,90.31,90.36,52600.0,41.5837,41.6022,41.5791,41.6022,52600.0
2011-06-09 11:20:00,90.36,90.39,90.35,90.36,35000.0,41.6022,41.616,41.5976,41.6022,35000.0
2011-06-09 11:30:00,90.36,90.39,90.36,90.38,11500.0,41.6022,41.616,41.6022,41.6114,11500.0
2011-06-09 11:40:00,90.37,90.38,90.35,90.37,34700.0,41.6068,41.6114,41.5976,41.6068,34700.0
2011-06-09 11:50:00,90.36,90.37,90.3,90.31,87500.0,41.6022,41.6068,41.5745,41.5791,87500.0
2011-06-09 12:00:00,90.31,90.37,90.29,90.32,118500.0,41.5791,41.6068,41.5699,41.5837,118500.0
2011-06-09 12:10:00,90.34,90.41,90.33,90.39,46600.0,41.593,41.6252,41.5884,41.616,46600.0
2011-06-09 12:20:00,90.39,90.42,90.38,90.39,33100.0,41.616,41.6298,41.6114,41.616,33100.0
2011-06-09 12:30:00,90.4,90.4,90.31,90.31,7800.0,41.6206,41.6206,41.5791,41.5791,7800.0
2011-06-09 12:40:00,90.33,90.35,90.32,90.32,10100.0,41.5884,41.5976,41.5837,41.5837,10100.0
2011-06-09 12:50:00,90.32,90.33,90.29,90.29,19800.0,41.5837,41.5884,41.5699,41.5699,19800.0
2011-06-09 13:00:00,90.31,90.31,90.28,90.3,10800.0,41.5791,41.5791,41.5653,41.5745,10800.0
2011-06-09 13:10:00,90.29,90.31,90.27,90.27,22800.0,41.5699,41.5791,41.5607,41.5607,22800.0
2011-06-09 13:20:00,90.27,90.32,90.27,90.28,16500.0,41.5607,41.5837,41.5607,41.5653,16500.0
2011-06-09 13:30:00,90.29,90.35,90.28,90.3,26400.0,41.5699,41.5976,41.5653,41.5745,26400.0
2011-06-09 13:40:00,90.29,90.3,90.29,90.3,3300.0,41.5699,41.5745,41.5699,41.5745,3300.0
2011-06-09 13:50:00,90.3,90.3,90.28,90.3,19600.0,41.5745,41.5745,41.5653,41.5745,19600.0
2011-06-09 14:00:00,90.31,90.36,90.31,90.35,16100.0,41.5791,41.6022,41.5791,41.5976,16100.0
2011-06-09 14:10:00,90.35,90.36,90.33,90.34,21800.0,41.5976,41.6022,41.5884,41.593,21800.0
2011-06-09 14:20:00,90.35,90.4,90.34,90.37,21700.0,41.5976,41.6206,41.593,41.6068,21700.0
2011-06-09 14:30:00,90.38,90.38,90.34,90.34,15100.0,41.6114,41.6114,41.593,41.593,15100.0
2011-06-09 14:40:00,90.34,90.36,90.34,90.34,12900.0,41.593,41.6022,41.593,41.593,12900.0
2011-06-09 14:50:00,90.34,90.41,90.34,90.38,25900.0,41.593,41.6252,41.593,41.6114,25900.0
2011-06-09 15:00:00,90.38,90.39,90.33,90.34,33500.0,41.6114,41.616,41.5884,41.593,33500.0
2011-06-09 15:10:00,90.34,90.38,90.34,90.37,17900.0,41.593,41.6114,41.593,41.6068,17900.0
2011-06-09 15:20:00,90.37,90.38,90.35,90.35,19800.0,41.6068,41.6114,41.5976,41.5976,19800.0
2011-06-09 15:30:00,90.35,90.37,90.33,90.34,38500.0,41.5976,41.6068,41.5884,41.593,38500.0
2011-06-09 15:40:00,90.33,90.44,90.33,90.41,44600.0,41.5884,41.639,41.5884,41.6252,44600.0
2011-06-09 15:50:00,90.4,90.4,90.23,90.23,183100.0,41.6206,41.6206,41.5423,41.5423,183100.0
2011-06-10 09:30:00,90.27,90.35,90.19,90.2,25900.0,41.5607,41.5976,41.5239,41.5285,25900.0
2011-06-10 09:40:00,90.2,90.22,90.15,90.19,42800.0,41.5285,41.5377,41.5055,41.5239,42800.0
2011-06-10 09:50:00,90.19,90.21,90.09,90.1,33500.0,41.5239,41.5331,41.4779,41.4825,33500.0
2011-06-10 10:00:00,90.1,90.15,89.91,89.93,96000.0,41.4825,41.5055,41.395,41.4042,96000.0
2011-06-10 10:10:00,89.92,89.95,89.89,89.93,38500.0,41.3996,41.4134,41.3858,41.4042,38500.0
2011-06-10 10:20:00,89.91,89.94,89.9,89.93,22900.0,41.395,41.4088,41.3904,41.4042,22900.0
2011-06-10 10:30:00,89.93,89.95,89.87,89.88,28600.0,41.4042,41.4134,41.3766,41.3812,28600.0
2011-06-10 10:40:00,89.87,89.89,89.79,89.84,92600.0,41.3766,41.3858,41.3397,41.3628,92600.0
2011-06-10 10:50:00,89.85,89.85,89.68,89.69,132100.0,41.3674,41.3674,41.2891,41.2937,132100.0
2011-06-10 11:00:00,89.71,89.71,89.62,89.64,59800.0,41.3029,41.3029,41.2615,41.2707,59800.0
2011-06-10 11:10:00,89.64,89.65,89.55,89.58,70900.0,41.2707,41.2753,41.2292,41.243,70900.0
2011-06-10 11:20:00,89.6,89.82,89.58,89.68,46700.0,41.2523,41.3535,41.243,41.2891,46700.0
2011-06-10 11:30:00,89.68,89.78,89.67,89.74,30800.0,41.2891,41.3351,41.2845,41.3167,30800.0
2011-06-10 11:40:00,89.74,89.75,89.65,89.68,35700.0,41.3167,41.3213,41.2753,41.2891,35700.0
2011-06-10 11:50:00,89.69,89.69,89.59,89.6,56400.0,41.2937,41.2937,41.2477,41.2523,56400.0
2011-06-10 12:00:00,89.6,89.64,89.57,89.58,53600.0,41.2523,41.2707,41.2384,41.243,53600.0
2011-06-10 12:10:00,89.58,89.62,89.56,89.58,35100.0,41.243,41.2615,41.2338,41.243,35100.0
2011-06-10 12:20:00,89.59,89.62,89.56,89.6,22000.0,41.2477,41.2615,41.2338,41.2523,22000.0
2011-06-10 12:30:00,89.6,89.78,89.6,89.71,151500.0,41.2523,41.3351,41.2523,41.3029,151500.0
2011-06-10 12:40:00,89.71,89.74,89.7,89.72,38200.0,41.3029,41.3167,41.2983,41.3075,38200.0
2011-06-10 12:50:00,89.74,89.75,89.7,89.75,44400.0,41.3167,41.3213,41.2983,41.3213,44400.0
2011-06-10 13:00:00,89.74,89.76,89.72,89.74,37800.0,41.3167,41.3259,41.3075,41.3167,37800.0
2011-06-10 13:10:00,89.74,89.75,89.71,89.72,78500.0,41.3167,41.3213,41.3029,41.3075,78500.0
2011-06-10 13:20:00,89.72,89.77,89.72,89.73,26800.0,41.3075,41.3305,41.3075,41.3121,26800.0
2011-06-10 13:30:00,89.73,89.73,89.68,89.71,41600.0,41.3121,41.3121,41.2891,41.3029,41600.0
2011-06-10 13:40:00,89.71,89.71,89.64,89.64,53100.0,41.3029,41.3029,41.2707,41.2707,53100.0
2011-06-10 13:50:00,89.64,89.69,89.62,89.62,40300.0,41.2707,41.2937,41.2615,41.2615,40300.0
2011-06-10 14:00:00,89.62,89.83,89.61,89.8,73200.0,41.2615,41.3581,41.2569,41.3443,73200.0
2011-06-10 14:10:00,89.81,89.81,89.66,89.74,50300.0,41.3489,41.3489,41.2799,41.3167,50300.0
2011-06-10 14:20:00,89.74,89.78,89.74,89.74,45100.0,41.3167,41.3351,41.3167,41.3167,45100.0
2011-06-10 14:30:00,89.75,89.76,89.69,89.69,28800.0,41.3213,41.3259,41.2937,41.2937,28800.0
2011-06-10 14:40:00,89.69,89.7,89.66,89.67,49000.0,41.2937,41.2983,41.2799,41.2845,49000.0
2011-06-10 14:50:00,89.67,89.76,89.67,89.76,70700.0,41.2845,41.3259,41.2845,41.3259,70700.0
2011-06-10 15:00:00,89.75,89.77,89.7,89.71,80900.0,41.3213,41.3305,41.2983,41.3029,80900.0
2011-06-10 15:10:00,89.71,89.71,89.65,89.68,109400.0,41.3029,41.3029,41.2753,41.2891,109400.0
2011-06-10 15:20:00,89.68,89.69,89.61,89.61,107500.0,41.2891,41.2937,41.2569,41.2569,107500.0
2011-06-10 15:30:00,89.61,89.62,89.56,89.56,153600.0,41.2569,41.2615,41.2338,41.2338,153600.0
2011-06-10 15:40:00,89.56,89.57,89.49,89.5,174300.0,41.2338,41.2384,41.2016,41.2062,174300.0
2011-06-10 15:50:00,89.49,89.76,89.44,89.65,452600.0,41.2016,41.3259,41.1786,41.2753,452600.0
2011-06-13 09:30:00,89.75,89.84,89.75,89.83,69500.0,41.3213,41.3628,41.3213,41.3581,69500.0
2011-06-13 09:40:00,89.83,89.95,89.83,89.94,43400.0,41.3581,41.4134,41.3581,41.4088,43400.0
2011-06-13 09:50:00,89.95,89.99,89.93,89.93,64500.0,41.4134,41.4318,41.4042,41.4042,64500.0
2011-06-13 10:00:00,89.93,89.94,89.84,89.84,39700.0,41.4042,41.4088,41.3628,41.3628,39700.0
2011-06-13 10:10:00,89.84,89.91,89.83,89.89,26400.0,41.3628,41.395,41.3581,41.3858,26400.0
2011-06-13 10:20:00,89.89,89.96,89.89,89.96,37500.0,41.3858,41.418,41.3858,41.418,37500.0
2011-06-13 10:30:00,89.95,89.98,89.93,89.96,16400.0,41.4134,41.4272,41.4042,41.418,16400.0
2011-06-13 10:40:00,89.96,89.97,89.91,89.96,25200.0,41.418,41.4226,41.395,41.418,25200.0
2011-06-13 10:50:00,89.94,89.96,89.9,89.9,9400.0,41.4088,41.418,41.3904,41.3904,9400.0
2011-06-13 11:00:00,89.91,89.92,89.83,89.84,31700.0,41.395,41.3996,41.3581,41.3628,31700.0
2011-06-13 11:10:00,89.86,89.89,89.83,89.87,20300.0,41.372,41.3858,41.3581,41.3766,20300.0
2011-06-13 11:20:00,89.89,89.89,89.83,89.84,24600.0,41.3858,41.3858,41.3581,41.3628,24600.0
2011-06-13 11:30:00,89.83,89.86,89.8,89.81,23900.0,41.3581,41.372,41.3443,41.3489,23900.0
2011-06-13 11:40:00,89.82,89.82,89.8,89.81,19100.0,41.3535,41.3535,41.3443,41.3489,19100.0
2011-06-13 11:50:00,89.8,89.81,89.76,89.78,45400.0,41.3443,41.3489,41.3259,41.3351,45400.0
2011-06-13 12:00:00,89.78,89.79,89.75,89.76,21900.0,41.3351,41.3397,41.3213,41.3259,21900.0
2011-06-13 12:10:00,89.76,89.76,89.73,89.73,26400.0,41.3259,41.3259,41.3121,41.3121,26400.0
2011-06-13 12:20:00,89.73,89.74,89.68,89.71,106000.0,41.3121,41.3167,41.2891,41.3029,106000.0
2011-06-13 12:30:00,89.7,89.71,89.65,89.71,15300.0,41.2983,41.3029,41.2753,41.3029,15300.0
2011-06-13 12:40:00,89.72,89.75,89.64,89.64,15700.0,41.3075,41.3213,41.2707,41.2707,15700.0
2011-06-13 12:50:00,89.64,89.66,89.63,89.63,18900.0,41.2707,41.2799,41.2661,41.2661,18900.0
2011-06-13 13:00:00,89.63,89.64,89.57,89.57,29100.0,41.2661,41.2707,41.2384,41.2384,29100.0
2011-06-13 13:10:00,89.57,89.58,89.51,89.54,53700.0,41.2384,41.243,41.2108,41.2246,53700.0
2011-06-13 13:20:00,89.52,89.54,89.51,89.51,37900.0,41.2154,41.2246,41.2108,41.2108,37900.0
2011-06-13 13:30:00,89.51,89.52,89.47,89.48,39100.0,41.2108,41.2154,41.1924,41.197,39100.0
2011-06-13 13:40:00,89.48,89.51,89.47,89.48,43500.0,41.197,41.2108,41.1924,41.197,43500.0
2011-06-13 13:50:00,89.47,89.49,89.45,89.46,23100.0,41.1924,41.2016,41.1832,41.1878,23100.0
2011-06-13 14:00:00,89.45,89.6,89.45,89.6,40300.0,41.1832,41.2523,41.1832,41.2523,40300.0
2011-06-13 14:10:00,89.59,89.59,89.48,89.49,27800.0,41.2477,41.2477,41.197,41.2016,27800.0
2011-06-13 14:20:00,89.49,89.52,89.48,89.49,32700.0,41.2016,41.2154,41.197,41.2016,32700.0
2011-06-13 14:30:00,89.49,89.52,89.44,89.44,68000.0,41.2016,41.2154,41.1786,41.1786,68000.0
2011-06-13 14:40:00,89.44,89.47,89.42,89.44,52200.0,41.1786,41.1924,41.1694,41.1786,52200.0
2011-06-13 14:50:00,89.44,89.46,89.44,89.44,41200.0,41.1786,41.1878,41.1786,41.1786,41200.0
2011-06-13 15:00:00,89.44,89.45,89.41,89.41,44200.0,41.1786,41.1832,41.1648,41.1648,44200.0
2011-06-13 15:10:00,89.41,89.42,89.31,89.33,104800.0,41.1648,41.1694,41.1187,41.1279,104800.0
2011-06-13 15:20:00,89.33,89.42,89.3,89.32,89300.0,41.1279,41.1694,41.1141,41.1233,89300.0
2011-06-13 15:30:00,89.32,89.39,89.31,89.35,64300.0,41.1233,41.1556,41.1187,41.1372,64300.0
2011-06-13 15:40:00,89.35,89.4,89.32,89.32,89100.0,41.1372,41.1602,41.1233,41.1233,89100.0
2011-06-13 15:50:00,89.32,89.42,89.29,89.31,128400.0,41.1233,41.1694,41.1095,41.1187,128400.0
2011-06-14 09:30:00,89.97,89.97,89.8,89.85,63000.0,41.4226,41.4226,41.3443,41.3674,63000.0
2011-06-14 09:40:00,89.84,89.94,89.83,89.86,66700.0,41.3628,41.4088,41.3581,41.372,66700.0
2011-06-14 09:50:00,89.85,89.96,89.85,89.95,50000.0,41.3674,41.418,41.3674,41.4134,50000.0
2011-06-14 10:00:00,89.94,89.98,89.92,89.98,49800.0,41.4088,41.4272,41.3996,41.4272,49800.0
2011-06-14 10:10:00,89.97,90.0,89.94,89.94,24900.0,41.4226,41.4364,41.4088,41.4088,24900.0
2011-06-14 10:20:00,89.95,89.99,89.95,89.98,26800.0,41.4134,41.4318,41.4134,41.4272,26800.0
2011-06-14 10:30:00,89.97,89.99,89.94,89.96,35800.0,41.4226,41.4318,41.4088,41.418,35800.0
2011-06-14 10:40:00,89.96,89.99,89.96,89.97,35100.0,41.418,41.4318,41.418,41.4226,35100.0
2011-06-14 10:50:00,89.97,90.02,89.9,89.9,79300.0,41.4226,41.4456,41.3904,41.3904,79300.0
2011-06-14 11:00:00,89.9,89.93,89.85,89.9,31700.0,41.3904,41.4042,41.3674,41.3904,31700.0
2011-06-14 11:10:00,89.91,89.93,89.9,89.92,12600.0,41.395,41.4042,41.3904,41.3996,12600.0
2011-06-14 11:20:00,89.92,89.94,89.91,89.91,17800.0,41.3996,41.4088,41.395,41.395,17800.0
2011-06-14 11:30:00,89.9,89.93,89.9,89.92,12400.0,41.3904,41.4042,41.3904,41.3996,12400.0
2011-06-14 11:40:00,89.92,89.95,89.87,89.87,13500.0,41.3996,41.4134,41.3766,41.3766,13500.0
2011-06-14 11:50:00,89.87,89.88,89.85,89.87,15900.0,41.3766,41.3812,41.3674,41.3766,15900.0
2011-06-14 12:00:00,89.86,89.94,89.86,89.93,13200.0,41.372,41.4088,41.372,41.4042,13200.0
2011-06-14 12:10:00,89.94,89.94,89.91,89.93,16100.0,41.4088,41.4088,41.395,41.4042,16100.0
2011-06-14 12:20:00,89.93,89.94,89.92,89.94,20100.0,41.4042,41.4088,41.3996,41.4088,20100.0
2011-06-14 12:30:00,89.93,89.95,89.92,89.95,26200.0,41.4042,41.4134,41.3996,41.4134,26200.0
2011-06-14 12:40:00,89.95,89.99,89.93,89.96,15300.0,41.4134,41.4318,41.4042,41.418,15300.0
2011-06-14 12:50:00,89.96,89.97,89.95,89.95,54600.0,41.418,41.4226,41.4134,41.4134,54600.0
2011-06-14 13:00:00,89.95,89.97,89.92,89.92,19600.0,41.4134,41.4226,41.3996,41.3996,19600.0
2011-06-14 13:10:00,89.93,89.93,89.89,89.89,24300.0,41.4042,41.4042,41.3858,41.3858,24300.0
2011-06-14 13:20:00,89.89,89.95,89.88,89.92,94300.0,41.3858,41.4134,41.3812,41.3996,94300.0
2011-06-14 13:30:00,89.93,89.93,89.92,89.92,18300.0,41.4042,41.4042,41.3996,41.3996,18300.0
2011-06-14 13:40:00,89.92,89.93,89.92,89.92,9800.0,41.3996,41.4042,41.3996,41.3996,9800.0
2011-06-14 13:50:00,89.92,89.93,89.92,89.92,14800.0,41.3996,41.4042,41.3996,41.3996,14800.0
2011-06-14 14:00:00,89.92,89.94,89.92,89.93,18300.0,41.3996,41.4088,41.3996,41.4042,18300.0
2011-06-14 14:10:00,89.93,89.94,89.92,89.94,10100.0,41.4042,41.4088,41.3996,41.4088,10100.0
2011-06-14 14:20:00,89.93,89.96,89.93,89.94,33800.0,41.4042,41.418,41.4042,41.4088,33800.0
2011-06-14 14:30:00,89.96,89.97,89.95,89.95,12600.0,41.418,41.4226,41.4134,41.4134,12600.0
2011-06-14 14:40:00,89.95,89.96,89.95,89.96,7700.0,41.4134,41.418,41.4134,41.418,7700.0
2011-06-14 14:50:00,89.97,89.99,89.95,89.96,51600.0,41.4226,41.4318,41.4134,41.418,51600.0
2011-06-14 15:00:00,89.96,89.98,89.96,89.98,9300.0,41.418,41.4272,41.418,41.4272,9300.0
2011-06-14 15:10:00,89.98,89.98,89.93,89.94,28700.0,41.4272,41.4272,41.4042,41.4088,28700.0
2011-06-14 15:20:00,89.94,89.94,89.89,89.91,40300.0,41.4088,41.4088,41.3858,41.395,40300.0
2011-06-14 15:30:00,89.9,89.95,89.87,89.87,33500.0,41.3904,41.4134,41.3766,41.3766,33500.0
2011-06-14 15:40:00,89.88,89.92,89.85,89.86,58700.0,41.3812,41.3996,41.3674,41.372,58700.0
2011-06-14 15:50:00,89.87,89.93,89.85,89.85,51400.0,41.3766,41.4042,41.3674,41.3674,51400.0
2011-06-15 09:30:00,89.58,89.62,89.5,89.56,23500.0,41.243,41.2615,41.2062,41.2338,23500.0
2011-06-15 09:40:00,89.57,89.68,89.55,89.68,8900.0,41.2384,41.2891,41.2292,41.2891,8900.0
2011-06-15 09:50:00,89.69,89.83,89.69,89.79,11200.0,41.2937,41.3581,41.2937,41.3397,11200.0
2011-06-15 10:00:00,89.76,89.8,89.69,89.78,34000.0,41.3259,41.3443,41.2937,41.3351,34000.0
2011-06-15 10:10:00,89.78,89.78,89.69,89.75,10400.0,41.3351,41.3351,41.2937,41.3213,10400.0
2011-06-15 10:20:00,89.74,89.75,89.71,89.72,12000.0,41.3167,41.3213,41.3029,41.3075,12000.0
2011-06-15 10:30:00,89.72,89.74,89.68,89.68,24600.0,41.3075,41.3167,41.2891,41.2891,24600.0
2011-06-15 10:40:00,89.69,89.74,89.67,89.74,8300.0,41.2937,41.3167,41.2845,41.3167,8300.0
2011-06-15 10:50:00,89.74,89.75,89.74,89.74,5600.0,41.3167,41.3213,41.3167,41.3167,5600.0
2011-06-15 11:00:00,89.74,89.75,89.74,89.75,11400.0,41.3167,41.3213,41.3167,41.3213,11400.0
2011-06-15 11:10:00,89.75,89.78,89.74,89.77,12000.0,41.3213,41.3351,41.3167,41.3305,12000.0
2011-06-15 11:20:00,89.77,89.82,89.76,89.79,21900.0,41.3305,41.3535,41.3259,41.3397,21900.0
2011-06-15 11:30:00,89.85,89.85,89.74,89.76,86200.0,41.3674,41.3674,41.3167,41.3259,86200.0
2011-06-15 11:40:00,89.76,89.77,89.71,89.73,30300.0,41.3259,41.3305,41.3029,41.3121,30300.0
2011-06-15 11:50:00,89.73,89.74,89.66,89.7,47800.0,41.3121,41.3167,41.2799,41.2983,47800.0
2011-06-15 12:00:00,89.7,89.75,89.69,89.72,15700.0,41.2983,41.3213,41.2937,41.3075,15700.0
2011-06-15 12:10:00,89.71,89.71,89.65,89.66,69700.0,41.3029,41.3029,41.2753,41.2799,69700.0
2011-06-15 12:20:00,89.66,89.66,89.61,89.65,28500.0,41.2799,41.2799,41.2569,41.2753,28500.0
2011-06-15 12:30:00,89.65,89.73,89.6,89.73,29100.0,41.2753,41.3121,41.2523,41.3121,29100.0
2011-06-15 12:40:00,89.72,89.79,89.72,89.75,45700.0,41.3075,41.3397,41.3075,41.3213,45700.0
2011-06-15 12:50:00,89.74,89.77,89.65,89.67,13100.0,41.3167,41.3305,41.2753,41.2845,13100.0
2011-06-15 13:00:00,89.67,89.71,89.65,89.65,10000.0,41.2845,41.3029,41.2753,41.2753,10000.0
2011-06-15 13:10:00,89.65,89.66,89.62,89.64,21700.0,41.2753,41.2799,41.2615,41.2707,21700.0
2011-06-15 13:20:00,89.65,89.65,89.6,89.6,23100.0,41.2753,41.2753,41.2523,41.2523,23100.0
2011-06-15 13:30:00,89.61,89.63,89.6,89.6,23500.0,41.2569,41.2661,41.2523,41.2523,23500.0
2011-06-15 13:40:00,89.6,89.62,89.55,89.55,20400.0,41.2523,41.2615,41.2292,41.2292,20400.0
2011-06-15 13:50:00,89.55,89.55,89.51,89.54,35200.0,41.2292,41.2292,41.2108,41.2246,35200.0
2011-06-15 14:00:00,89.55,89.61,89.53,89.59,24600.0,41.2292,41.2569,41.22,41.2477,24600.0
2011-06-15 14:10:00,89.58,89.61,89.56,89.58,6300.0,41.243,41.2569,41.2338,41.243,6300.0
2011-06-15 14:20:00,89.58,89.61,89.55,89.55,18800.0,41.243,41.2569,41.2292,41.2292,18800.0
2011-06-15 14:30:00,89.56,89.59,89.56,89.58,8900.0,41.2338,41.2477,41.2338,41.243,8900.0
2011-06-15 14:40:00,89.58,89.6,89.5,89.59,28400.0,41.243,41.2523,41.2062,41.2477,28400.0
2011-06-15 14:50:00,89.58,89.58,89.5,89.5,23100.0,41.243,41.243,41.2062,41.2062,23100.0
2011-06-15 15:00:00,89.5,89.5,89.41,89.41,23000.0,41.2062,41.2062,41.1648,41.1648,23000.0
2011-06-15 15:10:00,89.42,89.49,89.42,89.49,21000.0,41.1694,41.2016,41.1694,41.2016,21000.0
2011-06-15 15:20:00,89.49,89.51,89.47,89.47,10700.0,41.2016,41.2108,41.1924,41.1924,10700.0
2011-06-15 15:30:00,89.47,89.47,89.38,89.39,47700.0,41.1924,41.1924,41.151,41.1556,47700.0
2011-06-15 15:40:00,89.39,89.45,89.37,89.41,77200.0,41.1556,41.1832,41.1464,41.1648,77200.0
2011-06-15 15:50:00,89.41,89.47,89.39,89.47,87500.0,41.1648,41.1924,41.1556,41.1924,87500.0
2011-06-16 09:30:00,89.41,89.44,89.37,89.39,69200.0,41.1648,41.1786,41.1464,41.1556,69200.0
2011-06-16 09:40:00,89.39,89.48,89.39,89.47,33000.0,41.1556,41.197,41.1556,41.1924,33000.0
2011-06-16 09:50:00,89.48,89.58,89.46,89.58,15500.0,41.197,41.243,41.1878,41.243,15500.0
2011-06-16 10:00:00,89.57,89.57,89.42,89.48,51500.0,41.2384,41.2384,41.1694,41.197,51500.0
2011-06-16 10:10:00,89.5,89.61,89.47,89.59,23200.0,41.2062,41.2569,41.1924,41.2477,23200.0
2011-06-16 10:20:00,89.6,89.65,89.55,89.63,19200.0,41.2523,41.2753,41.2292,41.2661,19200.0
2011-06-16 10:30:00,89.61,89.66,89.6,89.6,21500.0,41.2569,41.2799,41.2523,41.2523,21500.0
2011-06-16 10:40:00,89.61,89.67,89.61,89.65,20700.0,41.2569,41.2845,41.2569,41.2753,20700.0
2011-06-16 10:50:00,89.65,89.7,89.65,89.67,14500.0,41.2753,41.2983,41.2753,41.2845,14500.0
2011-06-16 11:00:00,89.65,89.67,89.6,89.62,17500.0,41.2753,41.2845,41.2523,41.2615,17500.0
2011-06-16 11:10:00,89.62,89.63,89.54,89.63,39000.0,41.2615,41.2661,41.2246,41.2661,39000.0
2011-06-16 11:20:00,89.63,89.65,89.6,89.62,27400.0,41.2661,41.2753,41.2523,41.2615,27400.0
2011-06-16 11:30:00,89.62,89.67,89.62,89.62,18600.0,41.2615,41.2845,41.2615,41.2615,18600.0
2011-06-16 11:40:00,89.62,89.63,89.52,89.52,74300.0,41.2615,41.2661,41.2154,41.2154,74300.0
2011-06-16 11:50:00,89.52,89.53,89.44,89.45,109000.0,41.2154,41.22,41.1786,41.1832,109000.0
2011-06-16 12:00:00,89.44,89.45,89.4,89.41,46700.0,41.1786,41.1832,41.1602,41.1648,46700.0
2011-06-16 12:10:00,89.42,89.42,89.34,89.36,37100.0,41.1694,41.1694,41.1325,41.1418,37100.0
2011-06-16 12:20:00,89.36,89.37,89.32,89.33,20600.0,41.1418,41.1464,41.1233,41.1279,20600.0
2011-06-16 12:30:00,89.33,89.35,89.27,89.28,106900.0,41.1279,41.1372,41.1003,41.1049,106900.0
2011-06-16 12:40:00,89.28,89.28,89.21,89.22,75000.0,41.1049,41.1049,41.0727,41.0773,75000.0
2011-06-16 12:50:00,89.22,89.23,89.18,89.2,74600.0,41.0773,41.0819,41.0589,41.0681,74600.0
2011-06-16 13:00:00,89.18,89.2,89.16,89.17,60500.0,41.0589,41.0681,41.0497,41.0543,60500.0
2011-06-16 13:10:00,89.17,89.18,89.14,89.15,64000.0,41.0543,41.0589,41.0405,41.0451,64000.0
2011-06-16 13:20:00,89.15,89.23,89.13,89.15,115500.0,41.0451,41.0819,41.0359,41.0451,115500.0
2011-06-16 13:30:00,89.15,89.15,88.97,88.99,210800.0,41.0451,41.0451,40.9622,40.9714,210800.0
2011-06-16 13:40:00,88.97,88.98,88.84,88.85,181400.0,40.9622,40.9668,40.9023,40.907,181400.0
2011-06-16 13:50:00,88.84,88.86,88.74,88.74,142200.0,40.9023,40.9116,40.8563,40.8563,142200.0
2011-06-16 14:00:00,88.74,88.75,88.72,88.72,130800.0,40.8563,40.8609,40.8471,40.8471,130800.0
2011-06-16 14:10:00,88.73,88.73,88.63,88.63,136600.0,40.8517,40.8517,40.8057,40.8057,136600.0
2011-06-16 14:20:00,88.63,88.63,88.48,88.48,202000.0,40.8057,40.8057,40.7366,40.7366,202000.0
2011-06-16 14:30:00,88.48,88.49,88.28,88.28,208000.0,40.7366,40.7412,40.6445,40.6445,208000.0
2011-06-16 14:40:00,88.29,88.33,88.05,88.06,224700.0,40.6491,40.6675,40.5386,40.5432,224700.0
2011-06-16 14:50:00,88.05,88.2,87.63,88.18,557500.0,40.5386,40.6077,40.3453,40.5985,557500.0
2011-06-16 15:00:00,88.19,88.24,88.0,88.09,231100.0,40.6031,40.6261,40.5156,40.557,231100.0
2011-06-16 15:10:00,88.09,88.1,87.94,87.96,143900.0,40.557,40.5616,40.488,40.4972,143900.0
2011-06-16 15:20:00,87.96,87.97,87.86,87.87,214100.0,40.4972,40.5018,40.4512,40.4558,214100.0
2011-06-16 15:30:00,87.88,88.27,87.84,88.26,274500.0,40.4604,40.6399,40.4419,40.6353,274500.0
2011-06-16 15:40:00,88.25,88.29,88.04,88.1,290900.0,40.6307,40.6491,40.534,40.5616,290900.0
2011-06-16 15:50:00,88.08,88.1,87.87,87.9,528700.0,40.5524,40.5616,40.4558,40.4696,528700.0
2011-06-17 09:30:00,88.88,89.18,88.88,88.92,126100.0,40.9208,41.0589,40.9208,40.9392,126100.0
2011-06-17 09:40:00,88.93,88.95,88.71,88.86,112600.0,40.9438,40.953,40.8425,40.9116,112600.0
2011-06-17 09:50:00,88.87,88.88,88.77,88.81,121100.0,40.9162,40.9208,40.8701,40.8885,121100.0
2011-06-17 10:00:00,88.83,88.91,88.83,88.88,152000.0,40.8977,40.9346,40.8977,40.9208,152000.0
2011-06-17 10:10:00,88.88,88.94,88.82,88.84,103300.0,40.9208,40.9484,40.8931,40.9023,103300.0
2011-06-17 10:20:00,88.83,88.85,88.67,88.71,93300.0,40.8977,40.907,40.8241,40.8425,93300.0
2011-06-17 10:30:00,88.72,88.79,88.69,88.78,83600.0,40.8471,40.8793,40.8333,40.8747,83600.0
2011-06-17 10:40:00,88.77,88.96,88.76,88.92,154200.0,40.8701,40.9576,40.8655,40.9392,154200.0
2011-06-17 10:50:00,88.91,89.11,88.91,89.04,54000.0,40.9346,41.0267,40.9346,40.9944,54000.0
2011-06-17 11:00:00,89.04,89.08,88.91,88.92,26100.0,40.9944,41.0128,40.9346,40.9392,26100.0
2011-06-17 11:10:00,88.92,88.97,88.9,88.95,29800.0,40.9392,40.9622,40.93,40.953,29800.0
2011-06-17 11:20:00,88.94,89.03,88.93,89.0,24100.0,40.9484,40.9898,40.9438,40.976,24100.0
2011-06-17 11:30:00,89.0,89.0,88.93,88.93,24400.0,40.976,40.976,40.9438,40.9438,24400.0
2011-06-17 11:40:00,88.93,88.94,88.85,88.88,38500.0,40.9438,40.9484,40.907,40.9208,38500.0
2011-06-17 11:50:00,88.88,88.88,88.85,88.86,62600.0,40.9208,40.9208,40.907,40.9116,62600.0
2011-06-17 12:00:00,88.86,88.87,88.83,88.83,86200.0,40.9116,40.9162,40.8977,40.8977,86200.0
2011-06-17 12:10:00,88.83,88.84,88.82,88.84,43500.0,40.8977,40.9023,40.8931,40.9023,43500.0
2011-06-17 12:20:00,88.83,88.84,88.78,88.8,51500.0,40.8977,40.9023,40.8747,40.8839,51500.0
2011-06-17 12:30:00,88.8,88.81,88.77,88.79,26300.0,40.8839,40.8885,40.8701,40.8793,26300.0
2011-06-17 12:40:00,88.8,88.8,88.76,88.76,25800.0,40.8839,40.8839,40.8655,40.8655,25800.0
2011-06-17 12:50:00,88.77,88.78,88.76,88.77,41800.0,40.8701,40.8747,40.8655,40.8701,41800.0
2011-06-17 13:00:00,88.77,88.79,88.7,88.7,95800.0,40.8701,40.8793,40.8379,40.8379,95800.0
2011-06-17 13:10:00,88.7,88.71,88.57,88.57,139000.0,40.8379,40.8425,40.778,40.778,139000.0
2011-06-17 13:20:00,88.56,88.57,88.35,88.36,145300.0,40.7734,40.778,40.6767,40.6814,145300.0
2011-06-17 13:30:00,88.35,88.57,88.3,88.57,219900.0,40.6767,40.778,40.6537,40.778,219900.0
2011-06-17 13:40:00,88.57,88.66,88.5,88.5,45900.0,40.778,40.8195,40.7458,40.7458,45900.0
2011-06-17 13:50:00,88.51,88.78,88.49,88.74,57100.0,40.7504,40.8747,40.7412,40.8563,57100.0
2011-06-17 14:00:00,88.74,88.8,88.65,88.69,45500.0,40.8563,40.8839,40.8149,40.8333,45500.0
2011-06-17 14:10:00,88.7,88.77,88.64,88.71,43600.0,40.8379,40.8701,40.8103,40.8425,43600.0
2011-06-17 14:20:00,88.71,88.91,88.71,88.89,77400.0,40.8425,40.9346,40.8425,40.9254,77400.0
2011-06-17 14:30:00,88.89,88.95,88.87,88.88,55800.0,40.9254,40.953,40.9162,40.9208,55800.0
2011-06-17 14:40:00,88.87,88.99,88.86,88.98,57900.0,40.9162,40.9714,40.9116,40.9668,57900.0
2011-06-17 14:50:00,88.97,89.0,88.96,88.99,23200.0,40.9622,40.976,40.9576,40.9714,23200.0
2011-06-17 15:00:00,88.99,88.99,88.94,88.97,25800.0,40.9714,40.9714,40.9484,40.9622,25800.0
2011-06-17 15:10:00,88.97,88.97,88.78,88.85,79800.0,40.9622,40.9622,40.8747,40.907,79800.0
2011-06-17 15:20:00,88.85,88.89,88.8,88.88,79800.0,40.907,40.9254,40.8839,40.9208,79800.0
2011-06-17 15:30:00,88.89,89.06,88.87,88.98,88900.0,40.9254,41.0036,40.9162,40.9668,88900.0
2011-06-17 15:40:00,88.97,89.17,88.91,89.09,102700.0,40.9622,41.0543,40.9346,41.0174,102700.0
2011-06-17 15:50:00,89.1,89.16,88.86,88.86,363500.0,41.0221,41.0497,40.9116,40.9116,363500.0
2011-06-20 09:30:00,88.95,89.04,88.94,88.98,66100.0,40.953,40.9944,40.9484,40.9668,66100.0
2011-06-20 09:40:00,88.98,89.02,88.95,89.01,58900.0,40.9668,40.9852,40.953,40.9806,58900.0
2011-06-20 09:50:00,89.01,89.22,89.01,89.18,109300.0,40.9806,41.0773,40.9806,41.0589,109300.0
2011-06-20 10:00:00,89.2,89.22,89.19,89.2,25100.0,41.0681,41.0773,41.0635,41.0681,25100.0
2011-06-20 10:10:00,89.19,89.2,89.14,89.14,35500.0,41.0635,41.0681,41.0405,41.0405,35500.0
2011-06-20 10:20:00,89.13,89.14,89.07,89.14,41500.0,41.0359,41.0405,41.0082,41.0405,41500.0
2011-06-20 10:30:00,89.14,89.19,89.13,89.19,73000.0,41.0405,41.0635,41.0359,41.0635,73000.0
2011-06-20 10:40:00,89.19,89.27,89.18,89.23,86400.0,41.0635,41.1003,41.0589,41.0819,86400.0
2011-06-20 10:50:00,89.23,89.23,89.2,89.21,20700.0,41.0819,41.0819,41.0681,41.0727,20700.0
2011-06-20 11:00:00,89.21,89.21,89.16,89.19,17500.0,41.0727,41.0727,41.0497,41.0635,17500.0
2011-06-20 11:10:00,89.19,89.19,89.18,89.19,18900.0,41.0635,41.0635,41.0589,41.0635,18900.0
2011-06-20 11:20:00,89.19,89.2,89.18,89.19,52600.0,41.0635,41.0681,41.0589,41.0635,52600.0
2011-06-20 11:30:00,89.2,89.22,89.18,89.22,19100.0,41.0681,41.0773,41.0589,41.0773,19100.0
2011-06-20 11:40:00,89.22,89.29,89.21,89.29,33300.0,41.0773,41.1095,41.0727,41.1095,33300.0
2011-06-20 11:50:00,89.29,89.41,89.28,89.39,79400.0,41.1095,41.1648,41.1049,41.1556,79400.0
2011-06-20 12:00:00,89.41,89.5,89.39,89.47,57400.0,41.1648,41.2062,41.1556,41.1924,57400.0
2011-06-20 12:10:00,89.47,89.56,89.46,89.47,74300.0,41.1924,41.2338,41.1878,41.1924,74300.0
2011-06-20 12:20:00,89.48,89.55,89.42,89.54,22600.0,41.197,41.2292,41.1694,41.2246,22600.0
2011-06-20 12:30:00,89.54,89.57,89.52,89.56,16000.0,41.2246,41.2384,41.2154,41.2338,16000.0
2011-06-20 12:40:00,89.56,89.56,89.52,89.54,15600.0,41.2338,41.2338,41.2154,41.2246,15600.0
2011-06-20 12:50:00,89.53,89.55,89.51,89.52,24100.0,41.22,41.2292,41.2108,41.2154,24100.0
2011-06-20 13:00:00,89.5,89.52,89.5,89.52,9000.0,41.2062,41.2154,41.2062,41.2154,9000.0
2011-06-20 13:10:00,89.51,89.51,89.44,89.46,14900.0,41.2108,41.2108,41.1786,41.1878,14900.0
2011-06-20 13:20:00,89.45,89.49,89.44,89.48,17100.0,41.1832,41.2016,41.1786,41.197,17100.0
2011-06-20 13:30:00,89.48,89.52,89.47,89.51,13000.0,41.197,41.2154,41.1924,41.2108,13000.0
2011-06-20 13:40:00,89.52,89.52,89.48,89.48,32100.0,41.2154,41.2154,41.197,41.197,32100.0
2011-06-20 13:50:00,89.47,89.48,89.46,89.47,13900.0,41.1924,41.197,41.1878,41.1924,13900.0
2011-06-20 14:00:00,89.46,89.47,89.46,89.47,16600.0,41.1878,41.1924,41.1878,41.1924,16600.0
2011-06-20 14:10:00,89.47,89.48,89.41,89.45,28800.0,41.1924,41.197,41.1648,41.1832,28800.0
2011-06-20 14:20:00,89.46,89.46,89.4,89.42,28000.0,41.1878,41.1878,41.1602,41.1694,28000.0
2011-06-20 14:30:00,89.41,89.45,89.41,89.43,23300.0,41.1648,41.1832,41.1648,41.174,23300.0
2011-06-20 14:40:00,89.44,89.49,89.42,89.48,66600.0,41.1786,41.2016,41.1694,41.197,66600.0
2011-06-20 14:50:00,89.48,89.5,89.43,89.45,19000.0,41.197,41.2062,41.174,41.1832,19000.0
2011-06-20 15:00:00,89.47,89.47,89.41,89.42,11500.0,41.1924,41.1924,41.1648,41.1694,11500.0
2011-06-20 15:10:00,89.43,89.43,89.3,89.33,42800.0,41.174,41.174,41.1141,41.1279,42800.0
2011-06-20 15:20:00,89.32,89.37,89.32,89.37,23000.0,41.1233,41.1464,41.1233,41.1464,23000.0
2011-06-20 15:30:00,89.37,89.44,89.34,89.44,28000.0,41.1464,41.1786,41.1325,41.1786,28000.0
2011-06-20 15:40:00,89.44,89.55,89.43,89.5,46200.0,41.1786,41.2292,41.174,41.2062,46200.0
2011-06-20 15:50:00,89.49,89.54,89.44,89.47,114200.0,41.2016,41.2246,41.1786,41.1924,114200.0
2011-06-21 09:30:00,89.62,89.62,89.56,89.62,73500.0,41.2615,41.2615,41.2338,41.2615,73500.0
2011-06-21 09:40:00,89.6,89.63,89.58,89.59,30200.0,41.2523,41.2661,41.243,41.2477,30200.0
2011-06-21 09:50:00,89.59,89.71,89.59,89.71,74700.0,41.2477,41.3029,41.2477,41.3029,74700.0
2011-06-21 10:00:00,89.7,89.79,89.67,89.74,74800.0,41.2983,41.3397,41.2845,41.3167,74800.0
2011-06-21 10:10:00,89.74,89.81,89.73,89.81,83300.0,41.3167,41.3489,41.3121,41.3489,83300.0
2011-06-21 10:20:00,89.81,89.82,89.77,89.79,27200.0,41.3489,41.3535,41.3305,41.3397,27200.0
2011-06-21 10:30:00,89.78,89.81,89.78,89.81,30600.0,41.3351,41.3489,41.3351,41.3489,30600.0
2011-06-21 10:40:00,89.81,89.83,89.8,89.83,18100.0,41.3489,41.3581,41.3443,41.3581,18100.0
2011-06-21 10:50:00,89.83,89.88,89.82,89.87,75000.0,41.3581,41.3812,41.3535,41.3766,75000.0
2011-06-21 11:00:00,89.88,89.9,89.86,89.9,33700.0,41.3812,41.3904,41.372,41.3904,33700.0
2011-06-21 11:10:00,89.9,89.9,89.89,89.9,22700.0,41.3904,41.3904,41.3858,41.3904,22700.0
2011-06-21 11:20:00,89.9,89.9,89.88,89.89,11100.0,41.3904,41.3904,41.3812,41.3858,11100.0
2011-06-21 11:30:00,89.9,90.0,89.9,90.0,87700.0,41.3904,41.4364,41.3904,41.4364,87700.0
2011-06-21 11:40:00,89.99,90.01,89.98,90.01,23200.0,41.4318,41.441,41.4272,41.441,23200.0
2011-06-21 11:50:00,90.01,90.08,90.0,90.08,89300.0,41.441,41.4732,41.4364,41.4732,89300.0
2011-06-21 12:00:00,90.08,90.08,89.97,89.98,64100.0,41.4732,41.4732,41.4226,41.4272,64100.0
2011-06-21 12:10:00,89.99,89.99,89.93,89.95,19700.0,41.4318,41.4318,41.4042,41.4134,19700.0
2011-06-21 12:20:00,89.95,89.98,89.93,89.97,20300.0,41.4134,41.4272,41.4042,41.4226,20300.0
2011-06-21 12:30:00,89.98,89.98,89.94,89.95,20500.0,41.4272,41.4272,41.4088,41.4134,20500.0
2011-06-21 12:40:00,89.95,89.95,89.94,89.95,10100.0,41.4134,41.4134,41.4088,41.4134,10100.0
2011-06-21 12:50:00,89.95,89.99,89.95,89.97,18900.0,41.4134,41.4318,41.4134,41.4226,18900.0
2011-06-21 13:00:00,89.99,90.01,89.98,90.0,27500.0,41.4318,41.441,41.4272,41.4364,27500.0
2011-06-21 13:10:00,90.0,90.01,89.91,89.91,38700.0,41.4364,41.441,41.395,41.395,38700.0
2011-06-21 13:20:00,89.92,89.96,89.92,89.95,17500.0,41.3996,41.418,41.3996,41.4134,17500.0
2011-06-21 13:30:00,89.95,89.96,89.93,89.94,23000.0,41.4134,41.418,41.4042,41.4088,23000.0
2011-06-21 13:40:00,89.95,89.95,89.94,89.95,17600.0,41.4134,41.4134,41.4088,41.4134,17600.0
2011-06-21 13:50:00,89.94,89.98,89.94,89.98,13500.0,41.4088,41.4272,41.4088,41.4272,13500.0
2011-06-21 14:00:00,89.98,90.0,89.95,89.95,13700.0,41.4272,41.4364,41.4134,41.4134,13700.0
2011-06-21 14:10:00,89.95,90.0,89.94,89.99,24000.0,41.4134,41.4364,41.4088,41.4318,24000.0
2011-06-21 14:20:00,89.98,90.0,89.98,90.0,17900.0,41.4272,41.4364,41.4272,41.4364,17900.0
2011-06-21 14:30:00,89.99,90.04,89.97,90.03,38600.0,41.4318,41.4548,41.4226,41.4502,38600.0
2011-06-21 14:40:00,90.04,90.05,89.97,90.02,20500.0,41.4548,41.4594,41.4226,41.4456,20500.0
2011-06-21 14:50:00,90.0,90.03,90.0,90.02,19900.0,41.4364,41.4502,41.4364,41.4456,19900.0
2011-06-21 15:00:00,90.01,90.01,89.93,89.96,25300.0,41.441,41.441,41.4042,41.418,25300.0
2011-06-21 15:10:00,89.95,89.96,89.92,89.92,20700.0,41.4134,41.418,41.3996,41.3996,20700.0
2011-06-21 15:20:00,89.92,89.96,89.9,89.96,52300.0,41.3996,41.418,41.3904,41.418,52300.0
2011-06-21 15:30:00,89.97,89.97,89.83,89.93,71700.0,41.4226,41.4226,41.3581,41.4042,71700.0
2011-06-21 15:40:00,89.93,90.01,89.92,90.01,146900.0,41.4042,41.441,41.3996,41.441,146900.0
2011-06-21 15:50:00,90.01,90.07,89.95,90.07,370000.0,41.441,41.4686,41.4134,41.4686,370000.0
2011-06-22 09:30:00,89.9,89.96,89.88,89.93,59300.0,41.3904,41.418,41.3812,41.4042,59300.0
2011-06-22 09:40:00,89.92,90.0,89.92,90.0,65500.0,41.3996,41.4364,41.3996,41.4364,65500.0
2011-06-22 09:50:00,89.96,90.03,89.95,90.0,13300.0,41.418,41.4502,41.4134,41.4364,13300.0
2011-06-22 10:00:00,90.0,90.04,89.96,89.97,41500.0,41.4364,41.4548,41.418,41.4226,41500.0
2011-06-22 10:10:00,89.97,89.97,89.95,89.95,36800.0,41.4226,41.4226,41.4134,41.4134,36800.0
2011-06-22 10:20:00,89.95,89.96,89.9,89.95,14100.0,41.4134,41.418,41.3904,41.4134,14100.0
2011-06-22 10:30:00,89.95,89.96,89.93,89.94,13900.0,41.4134,41.418,41.4042,41.4088,13900.0
2011-06-22 10:40:00,89.94,89.95,89.93,89.95,10900.0,41.4088,41.4134,41.4042,41.4134,10900.0
2011-06-22 10:50:00,89.95,89.97,89.93,89.97,47800.0,41.4134,41.4226,41.4042,41.4226,47800.0
2011-06-22 11:00:00,89.96,90.03,89.95,89.99,15500.0,41.418,41.4502,41.4134,41.4318,15500.0
2011-06-22 11:10:00,90.0,90.01,89.96,89.99,9200.0,41.4364,41.441,41.418,41.4318,9200.0
2011-06-22 11:20:00,90.0,90.0,89.95,89.95,16500.0,41.4364,41.4364,41.4134,41.4134,16500.0
2011-06-22 11:30:00,89.95,89.99,89.95,89.98,16600.0,41.4134,41.4318,41.4134,41.4272,16600.0
2011-06-22 11:40:00,89.98,90.02,89.97,90.02,19600.0,41.4272,41.4456,41.4226,41.4456,19600.0
2011-06-22 11:50:00,90.04,90.04,90.01,90.02,12200.0,41.4548,41.4548,41.441,41.4456,12200.0
2011-06-22 12:00:00,90.03,90.03,89.99,90.0,18600.0,41.4502,41.4502,41.4318,41.4364,18600.0
2011-06-22 12:10:00,90.0,90.01,89.99,90.0,36800.0,41.4364,41.441,41.4318,41.4364,36800.0
2011-06-22 12:20:00,90.0,90.02,89.97,89.98,51100.0,41.4364,41.4456,41.4226,41.4272,51100.0
2011-06-22 12:30:00,89.99,90.0,89.96,89.96,14200.0,41.4318,41.4364,41.418,41.418,14200.0
2011-06-22 12:40:00,89.98,89.99,89.95,89.98,12900.0,41.4272,41.4318,41.4134,41.4272,12900.0
2011-06-22 12:50:00,89.97,90.0,89.97,89.98,11200.0,41.4226,41.4364,41.4226,41.4272,11200.0
2011-06-22 13:00:00,89.99,89.99,89.98,89.98,8000.0,41.4318,41.4318,41.4272,41.4272,8000.0
2011-06-22 13:10:00,89.99,90.0,89.97,89.97,22400.0,41.4318,41.4364,41.4226,41.4226,22400.0
2011-06-22 13:20:00,89.98,89.99,89.94,89.95,17000.0,41.4272,41.4318,41.4088,41.4134,17000.0
2011-06-22 13:30:00,89.96,89.96,89.9,89.9,18500.0,41.418,41.418,41.3904,41.3904,18500.0
2011-06-22 13:40:00,89.9,89.94,89.9,89.92,17400.0,41.3904,41.4088,41.3904,41.3996,17400.0
2011-06-22 13:50:00,89.92,89.96,89.92,89.95,17800.0,41.3996,41.418,41.3996,41.4134,17800.0
2011-06-22 14:00:00,89.95,89.98,89.89,89.98,78600.0,41.4134,41.4272,41.3858,41.4272,78600.0
2011-06-22 14:10:00,89.98,90.0,89.96,89.97,27000.0,41.4272,41.4364,41.418,41.4226,27000.0
2011-06-22 14:20:00,89.97,89.99,89.95,89.96,22500.0,41.4226,41.4318,41.4134,41.418,22500.0
2011-06-22 14:30:00,89.95,89.96,89.89,89.92,21200.0,41.4134,41.418,41.3858,41.3996,21200.0
2011-06-22 14:40:00,89.91,89.95,89.91,89.94,5900.0,41.395,41.4134,41.395,41.4088,5900.0
2011-06-22 14:50:00,89.94,89.96,89.93,89.94,10300.0,41.4088,41.418,41.4042,41.4088,10300.0
2011-06-22 15:00:00,89.94,89.95,89.94,89.95,7000.0,41.4088,41.4134,41.4088,41.4134,7000.0
2011-06-22 15:10:00,89.94,89.94,89.82,89.85,32800.0,41.4088,41.4088,41.3535,41.3674,32800.0
2011-06-22 15:20:00,89.84,89.86,89.79,89.8,85900.0,41.3628,41.372,41.3397,41.3443,85900.0
2011-06-22 15:30:00,89.79,89.8,89.72,89.72,51700.0,41.3397,41.3443,41.3075,41.3075,51700.0
2011-06-22 15:40:00,89.73,89.73,89.57,89.58,179200.0,41.3121,41.3121,41.2384,41.243,179200.0
2011-06-22 15:50:00,89.59,89.61,89.41,89.44,299000.0,41.2477,41.2569,41.1648,41.1786,299000.0
2011-06-23 09:30:00,89.25,89.3,89.06,89.06,273000.0,41.0911,41.1141,41.0036,41.0036,273000.0
2011-06-23 09:40:00,89.06,89.07,88.83,88.83,118700.0,41.0036,41.0082,40.8977,40.8977,118700.0
2011-06-23 09:50:00,88.83,88.98,88.83,88.96,45300.0,40.8977,40.9668,40.8977,40.9576,45300.0
2011-06-23 10:00:00,89.01,89.19,89.0,89.18,85100.0,40.9806,41.0635,40.976,41.0589,85100.0
2011-06-23 10:10:00,89.18,89.19,89.11,89.12,50800.0,41.0589,41.0635,41.0267,41.0313,50800.0
2011-06-23 10:20:00,89.12,89.14,88.97,89.0,92000.0,41.0313,41.0405,40.9622,40.976,92000.0
2011-06-23 10:30:00,88.99,89.09,88.97,89.03,99200.0,40.9714,41.0174,40.9622,40.9898,99200.0
2011-06-23 10:40:00,89.03,89.07,89.0,89.01,92200.0,40.9898,41.0082,40.976,40.9806,92200.0
2011-06-23 10:50:00,89.0,89.1,88.97,89.08,89900.0,40.976,41.0221,40.9622,41.0128,89900.0
2011-06-23 11:00:00,89.09,89.14,89.08,89.1,72400.0,41.0174,41.0405,41.0128,41.0221,72400.0
2011-06-23 11:10:00,89.11,89.11,89.07,89.1,93300.0,41.0267,41.0267,41.0082,41.0221,93300.0
2011-06-23 11:20:00,89.1,89.12,89.1,89.12,68400.0,41.0221,41.0313,41.0221,41.0313,68400.0
2011-06-23 11:30:00,89.12,89.25,89.12,89.23,80600.0,41.0313,41.0911,41.0313,41.0819,80600.0
2011-06-23 11:40:00,89.23,89.27,89.21,89.24,39300.0,41.0819,41.1003,41.0727,41.0865,39300.0
2011-06-23 11:50:00,89.24,89.26,89.23,89.26,46500.0,41.0865,41.0957,41.0819,41.0957,46500.0
2011-06-23 12:00:00,89.26,89.35,89.26,89.32,46900.0,41.0957,41.1372,41.0957,41.1233,46900.0
2011-06-23 12:10:00,89.32,89.43,89.32,89.39,25800.0,41.1233,41.174,41.1233,41.1556,25800.0
2011-06-23 12:20:00,89.39,89.39,89.26,89.27,29900.0,41.1556,41.1556,41.0957,41.1003,29900.0
2011-06-23 12:30:00,89.26,89.33,89.26,89.32,27300.0,41.0957,41.1279,41.0957,41.1233,27300.0
2011-06-23 12:40:00,89.32,89.32,89.29,89.31,32700.0,41.1233,41.1233,41.1095,41.1187,32700.0
2011-06-23 12:50:00,89.3,89.44,89.3,89.42,24500.0,41.1141,41.1786,41.1141,41.1694,24500.0
2011-06-23 13:00:00,89.43,89.59,89.42,89.55,11600.0,41.174,41.2477,41.1694,41.2292,11600.0
2011-06-23 13:10:00,89.56,89.69,89.56,89.69,10900.0,41.2338,41.2937,41.2338,41.2937,10900.0
2011-06-23 13:20:00,89.69,89.69,89.53,89.56,55300.0,41.2937,41.2937,41.22,41.2338,55300.0
2011-06-23 13:30:00,89.55,89.56,89.39,89.39,43800.0,41.2292,41.2338,41.1556,41.1556,43800.0
2011-06-23 13:40:00,89.4,89.43,89.38,89.4,32600.0,41.1602,41.174,41.151,41.1602,32600.0
2011-06-23 13:50:00,89.4,89.58,89.39,89.56,25100.0,41.1602,41.243,41.1556,41.2338,25100.0
2011-06-23 14:00:00,89.56,89.57,89.47,89.56,18200.0,41.2338,41.2384,41.1924,41.2338,18200.0
2011-06-23 14:10:00,89.55,89.64,89.46,89.58,55200.0,41.2292,41.2707,41.1878,41.243,55200.0
2011-06-23 14:20:00,89.58,89.65,89.5,89.51,68400.0,41.243,41.2753,41.2062,41.2108,68400.0
2011-06-23 14:30:00,89.5,89.54,89.49,89.49,27700.0,41.2062,41.2246,41.2016,41.2016,27700.0
2011-06-23 14:40:00,89.49,89.5,89.4,89.41,30600.0,41.2016,41.2062,41.1602,41.1648,30600.0
2011-06-23 14:50:00,89.4,89.63,89.39,89.62,66000.0,41.1602,41.2661,41.1556,41.2615,66000.0
2011-06-23 15:00:00,89.63,89.75,89.56,89.7,249800.0,41.2661,41.3213,41.2338,41.2983,249800.0
2011-06-23 15:10:00,89.69,89.92,89.65,89.87,55800.0,41.2937,41.3996,41.2753,41.3766,55800.0
2011-06-23 15:20:00,89.87,89.96,89.78,89.92,42300.0,41.3766,41.418,41.3351,41.3996,42300.0
2011-06-23 15:30:00,89.9,89.91,89.78,89.84,49100.0,41.3904,41.395,41.3351,41.3628,49100.0
2011-06-23 15:40:00,89.83,89.94,89.79,89.85,94300.0,41.3581,41.4088,41.3397,41.3674,94300.0
2011-06-23 15:50:00,89.85,90.0,89.85,89.89,185100.0,41.3674,41.4364,41.3674,41.3858,185100.0
2011-06-24 09:30:00,90.05,90.05,89.88,89.88,40100.0,41.4594,41.4594,41.3812,41.3812,40100.0
2011-06-24 09:40:00,89.87,89.87,89.69,89.75,62400.0,41.3766,41.3766,41.2937,41.3213,62400.0
2011-06-24 09:50:00,89.75,89.9,89.74,89.74,48700.0,41.3213,41.3904,41.3167,41.3167,48700.0
2011-06-24 10:00:00,89.76,89.79,89.74,89.75,8200.0,41.3259,41.3397,41.3167,41.3213,8200.0
2011-06-24 10:10:00,89.76,89.76,89.6,89.62,55600.0,41.3259,41.3259,41.2523,41.2615,55600.0
2011-06-24 10:20:00,89.62,89.65,89.55,89.57,52600.0,41.2615,41.2753,41.2292,41.2384,52600.0
2011-06-24 10:30:00,89.55,89.75,89.54,89.69,30300.0,41.2292,41.3213,41.2246,41.2937,30300.0
2011-06-24 10:40:00,89.72,89.75,89.56,89.59,18900.0,41.3075,41.3213,41.2338,41.2477,18900.0
2011-06-24 10:50:00,89.59,89.67,89.54,89.67,34200.0,41.2477,41.2845,41.2246,41.2845,34200.0
2011-06-24 11:00:00,89.65,89.7,89.58,89.63,16400.0,41.2753,41.2983,41.243,41.2661,16400.0
2011-06-24 11:10:00,89.61,89.65,89.54,89.64,25700.0,41.2569,41.2753,41.2246,41.2707,25700.0
2011-06-24 11:20:00,89.64,89.64,89.56,89.6,16500.0,41.2707,41.2707,41.2338,41.2523,16500.0
2011-06-24 11:30:00,89.61,89.62,89.59,89.62,17600.0,41.2569,41.2615,41.2477,41.2615,17600.0
2011-06-24 11:40:00,89.61,89.69,89.6,89.65,14200.0,41.2569,41.2937,41.2523,41.2753,14200.0
2011-06-24 11:50:00,89.65,89.65,89.62,89.62,7900.0,41.2753,41.2753,41.2615,41.2615,7900.0
2011-06-24 12:00:00,89.63,89.64,89.6,89.63,19300.0,41.2661,41.2707,41.2523,41.2661,19300.0
2011-06-24 12:10:00,89.64,89.64,89.61,89.63,12700.0,41.2707,41.2707,41.2569,41.2661,12700.0
2011-06-24 12:20:00,89.62,89.63,89.61,89.62,3500.0,41.2615,41.2661,41.2569,41.2615,3500.0
2011-06-24 12:30:00,89.61,89.61,89.58,89.59,7600.0,41.2569,41.2569,41.243,41.2477,7600.0
2011-06-24 12:40:00,89.6,89.6,89.53,89.54,13000.0,41.2523,41.2523,41.22,41.2246,13000.0
2011-06-24 12:50:00,89.54,89.54,89.48,89.54,34100.0,41.2246,41.2246,41.197,41.2246,34100.0
2011-06-24 13:00:00,89.54,89.55,89.46,89.48,15000.0,41.2246,41.2292,41.1878,41.197,15000.0
2011-06-24 13:10:00,89.47,89.48,89.47,89.47,9100.0,41.1924,41.197,41.1924,41.1924,9100.0
2011-06-24 13:20:00,89.47,89.48,89.47,89.48,14000.0,41.1924,41.197,41.1924,41.197,14000.0
2011-06-24 13:30:00,89.47,89.51,89.46,89.5,21200.0,41.1924,41.2108,41.1878,41.2062,21200.0
2011-06-24 13:40:00,89.52,89.54,89.5,89.5,6200.0,41.2154,41.2246,41.2062,41.2062,6200.0
2011-06-24 13:50:00,89.52,89.53,89.47,89.48,17700.0,41.2154,41.22,41.1924,41.197,17700.0
2011-06-24 14:00:00,89.48,89.5,89.46,89.46,31300.0,41.197,41.2062,41.1878,41.1878,31300.0
2011-06-24 14:10:00,89.47,89.49,89.45,89.46,19600.0,41.1924,41.2016,41.1832,41.1878,19600.0
2011-06-24 14:20:00,89.46,89.47,89.45,89.46,25400.0,41.1878,41.1924,41.1832,41.1878,25400.0
2011-06-24 14:30:00,89.45,89.53,89.43,89.49,56200.0,41.1832,41.22,41.174,41.2016,56200.0
2011-06-24 14:40:00,89.5,89.54,89.49,89.52,11900.0,41.2062,41.2246,41.2016,41.2154,11900.0
2011-06-24 14:50:00,89.51,89.52,89.43,89.44,36600.0,41.2108,41.2154,41.174,41.1786,36600.0
2011-06-24 15:00:00,89.44,89.44,89.4,89.42,31300.0,41.1786,41.1786,41.1602,41.1694,31300.0
2011-06-24 15:10:00,89.42,89.43,89.4,89.41,17700.0,41.1694,41.174,41.1602,41.1648,17700.0
2011-06-24 15:20:00,89.41,89.41,89.39,89.39,19300.0,41.1648,41.1648,41.1556,41.1556,19300.0
2011-06-24 15:30:00,89.4,89.4,89.39,89.39,28300.0,41.1602,41.1602,41.1556,41.1556,28300.0
2011-06-24 15:40:00,89.39,89.39,89.35,89.36,62000.0,41.1556,41.1556,41.1372,41.1418,62000.0
2011-06-24 15:50:00,89.35,89.47,89.33,89.47,169000.0,41.1372,41.1924,41.1279,41.1924,169000.0
2011-06-27 09:30:00,89.51,89.6,89.48,89.5,22600.0,41.2108,41.2523,41.197,41.2062,22600.0
2011-06-27 09:40:00,89.48,89.5,89.45,89.5,26900.0,41.197,41.2062,41.1832,41.2062,26900.0
2011-06-27 09:50:00,89.5,89.51,89.48,89.48,22400.0,41.2062,41.2108,41.197,41.197,22400.0
2011-06-27 10:00:00,89.48,89.5,89.47,89.48,18400.0,41.197,41.2062,41.1924,41.197,18400.0
2011-06-27 10:10:00,89.48,89.49,89.42,89.44,17800.0,41.197,41.2016,41.1694,41.1786,17800.0
2011-06-27 10:20:00,89.45,89.53,89.44,89.5,32100.0,41.1832,41.22,41.1786,41.2062,32100.0
2011-06-27 10:30:00,89.49,89.52,89.45,89.46,43300.0,41.2016,41.2154,41.1832,41.1878,43300.0
2011-06-27 10:40:00,89.44,89.48,89.44,89.47,3600.0,41.1786,41.197,41.1786,41.1924,3600.0
2011-06-27 10:50:00,89.48,89.54,89.48,89.53,65200.0,41.197,41.2246,41.197,41.22,65200.0
2011-06-27 11:00:00,89.53,89.55,89.51,89.51,199200.0,41.22,41.2292,41.2108,41.2108,199200.0
2011-06-27 11:10:00,89.5,89.52,89.47,89.48,13600.0,41.2062,41.2154,41.1924,41.197,13600.0
2011-06-27 11:20:00,89.48,89.5,89.48,89.49,9300.0,41.197,41.2062,41.197,41.2016,9300.0
2011-06-27 11:30:00,89.48,89.49,89.47,89.47,10200.0,41.197,41.2016,41.1924,41.1924,10200.0
2011-06-27 11:40:00,89.47,89.48,89.45,89.47,10800.0,41.1924,41.197,41.1832,41.1924,10800.0
2011-06-27 11:50:00,89.48,89.5,89.47,89.49,12400.0,41.197,41.2062,41.1924,41.2016,12400.0
2011-06-27 12:00:00,89.49,89.5,89.45,89.46,7800.0,41.2016,41.2062,41.1832,41.1878,7800.0
2011-06-27 12:10:00,89.46,89.5,89.45,89.49,16100.0,41.1878,41.2062,41.1832,41.2016,16100.0
2011-06-27 12:20:00,89.5,89.5,89.45,89.46,11200.0,41.2062,41.2062,41.1832,41.1878,11200.0
2011-06-27 12:30:00,89.46,89.46,89.45,89.46,8500.0,41.1878,41.1878,41.1832,41.1878,8500.0
2011-06-27 12:40:00,89.45,89.46,89.42,89.43,14100.0,41.1832,41.1878,41.1694,41.174,14100.0
2011-06-27 12:50:00,89.43,89.43,89.41,89.42,15100.0,41.174,41.174,41.1648,41.1694,15100.0
2011-06-27 13:00:00,89.41,89.42,89.41,89.41,7200.0,41.1648,41.1694,41.1648,41.1648,7200.0
2011-06-27 13:10:00,89.41,89.42,89.41,89.41,19400.0,41.1648,41.1694,41.1648,41.1648,19400.0
2011-06-27 13:20:00,89.42,89.42,89.39,89.4,29200.0,41.1694,41.1694,41.1556,41.1602,29200.0
2011-06-27 13:30:00,89.4,89.4,89.36,89.36,16800.0,41.1602,41.1602,41.1418,41.1418,16800.0
2011-06-27 13:40:00,89.36,89.37,89.36,89.36,17300.0,41.1418,41.1464,41.1418,41.1418,17300.0
2011-06-27 13:50:00,89.37,89.4,89.36,89.37,29900.0,41.1464,41.1602,41.1418,41.1464,29900.0
2011-06-27 14:00:00,89.38,89.39,89.37,89.39,53900.0,41.151,41.1556,41.1464,41.1556,53900.0
2011-06-27 14:10:00,89.39,89.46,89.39,89.43,31600.0,41.1556,41.1878,41.1556,41.174,31600.0
2011-06-27 14:20:00,89.43,89.43,89.41,89.42,16900.0,41.174,41.174,41.1648,41.1694,16900.0
2011-06-27 14:30:00,89.42,89.45,89.42,89.45,16000.0,41.1694,41.1832,41.1694,41.1832,16000.0
2011-06-27 14:40:00,89.45,89.45,89.42,89.44,18000.0,41.1832,41.1832,41.1694,41.1786,18000.0
2011-06-27 14:50:00,89.44,89.44,89.42,89.43,12800.0,41.1786,41.1786,41.1694,41.174,12800.0
2011-06-27 15:00:00,89.43,89.43,89.39,89.4,28600.0,41.174,41.174,41.1556,41.1602,28600.0
2011-06-27 15:10:00,89.4,89.4,89.39,89.4,11100.0,41.1602,41.1602,41.1556,41.1602,11100.0
2011-06-27 15:20:00,89.4,89.4,89.39,89.4,26700.0,41.1602,41.1602,41.1556,41.1602,26700.0
2011-06-27 15:30:00,89.39,89.43,89.39,89.41,23700.0,41.1556,41.174,41.1556,41.1648,23700.0
2011-06-27 15:40:00,89.4,89.41,89.38,89.39,39500.0,41.1602,41.1648,41.151,41.1556,39500.0
2011-06-27 15:50:00,89.37,89.5,89.37,89.47,98200.0,41.1464,41.2062,41.1464,41.1924,98200.0
2011-06-28 09:30:00,89.7,89.7,89.63,89.67,43200.0,41.2983,41.2983,41.2661,41.2845,43200.0
2011-06-28 09:40:00,89.67,89.79,89.67,89.76,81000.0,41.2845,41.3397,41.2845,41.3259,81000.0
2011-06-28 09:50:00,89.77,89.8,89.77,89.8,73600.0,41.3305,41.3443,41.3305,41.3443,73600.0
2011-06-28 10:00:00,89.78,89.81,89.77,89.78,21100.0,41.3351,41.3489,41.3305,41.3351,21100.0
2011-06-28 10:10:00,89.78,89.78,89.69,89.69,26200.0,41.3351,41.3351,41.2937,41.2937,26200.0
2011-06-28 10:20:00,89.69,89.76,89.64,89.72,32600.0,41.2937,41.3259,41.2707,41.3075,32600.0
2011-06-28 10:30:00,89.72,89.73,89.7,89.71,10300.0,41.3075,41.3121,41.2983,41.3029,10300.0
2011-06-28 10:40:00,89.71,89.72,89.67,89.67,11000.0,41.3029,41.3075,41.2845,41.2845,11000.0
2011-06-28 10:50:00,89.67,89.73,89.67,89.69,15800.0,41.2845,41.3121,41.2845,41.2937,15800.0
2011-06-28 11:00:00,89.7,89.71,89.65,89.7,25500.0,41.2983,41.3029,41.2753,41.2983,25500.0
2011-06-28 11:10:00,89.69,89.7,89.66,89.66,19200.0,41.2937,41.2983,41.2799,41.2799,19200.0
2011-06-28 11:20:00,89.66,89.7,89.66,89.67,20700.0,41.2799,41.2983,41.2799,41.2845,20700.0
2011-06-28 11:30:00,89.67,89.72,89.67,89.69,24900.0,41.2845,41.3075,41.2845,41.2937,24900.0
2011-06-28 11:40:00,89.69,89.7,89.68,89.7,11500.0,41.2937,41.2983,41.2891,41.2983,11500.0
2011-06-28 11:50:00,89.7,89.74,89.7,89.73,18400.0,41.2983,41.3167,41.2983,41.3121,18400.0
2011-06-28 12:00:00,89.73,89.76,89.73,89.76,20700.0,41.3121,41.3259,41.3121,41.3259,20700.0
2011-06-28 12:10:00,89.76,89.76,89.74,89.75,7500.0,41.3259,41.3259,41.3167,41.3213,7500.0
2011-06-28 12:20:00,89.74,89.75,89.68,89.68,12800.0,41.3167,41.3213,41.2891,41.2891,12800.0
2011-06-28 12:30:00,89.69,89.69,89.65,89.65,27000.0,41.2937,41.2937,41.2753,41.2753,27000.0
2011-06-28 12:40:00,89.66,89.67,89.64,89.64,20600.0,41.2799,41.2845,41.2707,41.2707,20600.0
2011-06-28 12:50:00,89.64,89.64,89.62,89.62,14000.0,41.2707,41.2707,41.2615,41.2615,14000.0
2011-06-28 13:00:00,89.64,89.7,89.64,89.7,20800.0,41.2707,41.2983,41.2707,41.2983,20800.0
2011-06-28 13:10:00,89.71,89.74,89.7,89.74,18300.0,41.3029,41.3167,41.2983,41.3167,18300.0
2011-06-28 13:20:00,89.73,89.76,89.73,89.76,19000.0,41.3121,41.3259,41.3121,41.3259,19000.0
2011-06-28 13:30:00,89.76,89.78,89.75,89.76,20700.0,41.3259,41.3351,41.3213,41.3259,20700.0
2011-06-28 13:40:00,89.75,89.77,89.75,89.76,41400.0,41.3213,41.3305,41.3213,41.3259,41400.0
2011-06-28 13:50:00,89.76,89.76,89.75,89.76,14700.0,41.3259,41.3259,41.3213,41.3259,14700.0
2011-06-28 14:00:00,89.75,89.76,89.75,89.75,16900.0,41.3213,41.3259,41.3213,41.3213,16900.0
2011-06-28 14:10:00,89.75,89.76,89.75,89.76,14700.0,41.3213,41.3259,41.3213,41.3259,14700.0
2011-06-28 14:20:00,89.75,89.76,89.75,89.76,19700.0,41.3213,41.3259,41.3213,41.3259,19700.0
2011-06-28 14:30:00,89.75,89.77,89.75,89.76,33200.0,41.3213,41.3305,41.3213,41.3259,33200.0
2011-06-28 14:40:00,89.76,89.76,89.75,89.75,19600.0,41.3259,41.3259,41.3213,41.3213,19600.0
2011-06-28 14:50:00,89.76,89.76,89.75,89.75,31600.0,41.3259,41.3259,41.3213,41.3213,31600.0
2011-06-28 15:00:00,89.75,89.76,89.75,89.75,37800.0,41.3213,41.3259,41.3213,41.3213,37800.0
2011-06-28 15:10:00,89.75,89.79,89.75,89.79,57000.0,41.3213,41.3397,41.3213,41.3397,57000.0
2011-06-28 15:20:00,89.79,89.81,89.76,89.76,56000.0,41.3397,41.3489,41.3259,41.3259,56000.0
2011-06-28 15:30:00,89.76,89.77,89.75,89.75,32000.0,41.3259,41.3305,41.3213,41.3213,32000.0
2011-06-28 15:40:00,89.75,89.76,89.75,89.76,47300.0,41.3213,41.3259,41.3213,41.3259,47300.0
2011-06-28 15:50:00,89.75,89.8,89.75,89.78,105200.0,41.3213,41.3443,41.3213,41.3351,105200.0
2011-06-29 09:30:00,90.1,90.1,89.95,89.95,84600.0,41.4825,41.4825,41.4134,41.4134,84600.0
2011-06-29 09:40:00,89.95,90.04,89.95,90.02,14800.0,41.4134,41.4548,41.4134,41.4456,14800.0
2011-06-29 09:50:00,90.02,90.03,89.98,90.02,13200.0,41.4456,41.4502,41.4272,41.4456,13200.0
2011-06-29 10:00:00,90.05,90.05,89.95,89.97,37600.0,41.4594,41.4594,41.4134,41.4226,37600.0
2011-06-29 10:10:00,89.97,90.14,89.97,90.12,51100.0,41.4226,41.5009,41.4226,41.4917,51100.0
2011-06-29 10:20:00,90.1,90.17,90.1,90.15,46800.0,41.4825,41.5147,41.4825,41.5055,46800.0
2011-06-29 10:30:00,90.15,90.19,90.15,90.18,19100.0,41.5055,41.5239,41.5055,41.5193,19100.0
2011-06-29 10:40:00,90.16,90.21,90.16,90.19,30100.0,41.5101,41.5331,41.5101,41.5239,30100.0
2011-06-29 10:50:00,90.2,90.23,90.15,90.23,12300.0,41.5285,41.5423,41.5055,41.5423,12300.0
2011-06-29 11:00:00,90.22,90.25,90.21,90.24,19300.0,41.5377,41.5515,41.5331,41.5469,19300.0
2011-06-29 11:10:00,90.25,90.4,90.24,90.4,85100.0,41.5515,41.6206,41.5469,41.6206,85100.0
2011-06-29 11:20:00,90.4,90.47,90.39,90.46,99200.0,41.6206,41.6528,41.616,41.6482,99200.0
2011-06-29 11:30:00,90.46,90.51,90.45,90.51,68600.0,41.6482,41.6712,41.6436,41.6712,68600.0
2011-06-29 11:40:00,90.51,90.61,90.51,90.61,57100.0,41.6712,41.7173,41.6712,41.7173,57100.0
2011-06-29 11:50:00,90.61,90.68,90.58,90.68,132300.0,41.7173,41.7495,41.7035,41.7495,132300.0
2011-06-29 12:00:00,90.67,90.67,90.57,90.57,20500.0,41.7449,41.7449,41.6988,41.6988,20500.0
2011-06-29 12:10:00,90.57,90.6,90.5,90.58,20500.0,41.6988,41.7127,41.6666,41.7035,20500.0
2011-06-29 12:20:00,90.58,90.59,90.56,90.58,11700.0,41.7035,41.7081,41.6942,41.7035,11700.0
2011-06-29 12:30:00,90.58,90.6,90.56,90.58,15200.0,41.7035,41.7127,41.6942,41.7035,15200.0
2011-06-29 12:40:00,90.58,90.61,90.57,90.61,11500.0,41.7035,41.7173,41.6988,41.7173,11500.0
2011-06-29 12:50:00,90.61,90.65,90.61,90.64,25900.0,41.7173,41.7357,41.7173,41.7311,25900.0
2011-06-29 13:00:00,90.65,90.65,90.62,90.64,47200.0,41.7357,41.7357,41.7219,41.7311,47200.0
2011-06-29 13:10:00,90.64,90.64,90.58,90.6,18900.0,41.7311,41.7311,41.7035,41.7127,18900.0
2011-06-29 13:20:00,90.59,90.59,90.57,90.59,7600.0,41.7081,41.7081,41.6988,41.7081,7600.0
2011-06-29 13:30:00,90.59,90.59,90.57,90.57,5800.0,41.7081,41.7081,41.6988,41.6988,5800.0
2011-06-29 13:40:00,90.57,90.59,90.55,90.56,12600.0,41.6988,41.7081,41.6896,41.6942,12600.0
2011-06-29 13:50:00,90.57,90.57,90.53,90.55,14000.0,41.6988,41.6988,41.6804,41.6896,14000.0
2011-06-29 14:00:00,90.54,90.57,90.54,90.55,6800.0,41.685,41.6988,41.685,41.6896,6800.0
2011-06-29 14:10:00,90.54,90.54,90.49,90.52,15500.0,41.685,41.685,41.662,41.6758,15500.0
2011-06-29 14:20:00,90.52,90.52,90.49,90.51,3600.0,41.6758,41.6758,41.662,41.6712,3600.0
2011-06-29 14:30:00,90.51,90.51,90.5,90.5,11800.0,41.6712,41.6712,41.6666,41.6666,11800.0
2011-06-29 14:40:00,90.5,90.5,90.46,90.46,6100.0,41.6666,41.6666,41.6482,41.6482,6100.0
2011-06-29 14:50:00,90.46,90.54,90.46,90.52,19300.0,41.6482,41.685,41.6482,41.6758,19300.0
2011-06-29 15:00:00,90.52,90.56,90.48,90.55,37300.0,41.6758,41.6942,41.6574,41.6896,37300.0
2011-06-29 15:10:00,90.55,90.65,90.55,90.64,57800.0,41.6896,41.7357,41.6896,41.7311,57800.0
2011-06-29 15:20:00,90.64,90.68,90.63,90.66,69600.0,41.7311,41.7495,41.7265,41.7403,69600.0
2011-06-29 15:30:00,90.66,90.69,90.63,90.65,45500.0,41.7403,41.7541,41.7265,41.7357,45500.0
2011-06-29 15:40:00,90.65,90.72,90.6,90.71,117300.0,41.7357,41.7679,41.7127,41.7633,117300.0
2011-06-29 15:50:00,90.71,90.75,90.68,90.74,194400.0,41.7633,41.7817,41.7495,41.7771,194400.0
2011-06-30 09:30:00,90.71,90.77,90.7,90.73,57100.0,41.7633,41.7909,41.7587,41.7725,57100.0
2011-06-30 09:40:00,90.75,90.94,90.72,90.86,48000.0,41.7817,41.8692,41.7679,41.8324,48000.0
2011-06-30 09:50:00,90.85,90.88,90.82,90.87,14700.0,41.8278,41.8416,41.8139,41.837,14700.0
2011-06-30 10:00:00,90.87,90.91,90.86,90.88,20400.0,41.837,41.8554,41.8324,41.8416,20400.0
2011-06-30 10:10:00,90.89,90.96,90.85,90.95,20300.0,41.8462,41.8784,41.8278,41.8738,20300.0
2011-06-30 10:20:00,90.95,91.05,90.93,91.03,106900.0,41.8738,41.9198,41.8646,41.9106,106900.0
2011-06-30 10:30:00,91.03,91.06,91.01,91.05,29700.0,41.9106,41.9244,41.9014,41.9198,29700.0
2011-06-30 10:40:00,91.06,91.06,90.85,90.99,22000.0,41.9244,41.9244,41.8278,41.8922,22000.0
2011-06-30 10:50:00,91.0,91.02,90.9,90.95,28900.0,41.8968,41.906,41.8508,41.8738,28900.0
2011-06-30 11:00:00,90.92,91.0,90.89,90.97,12600.0,41.86,41.8968,41.8462,41.883,12600.0
2011-06-30 11:10:00,90.97,91.03,90.97,91.0,27500.0,41.883,41.9106,41.883,41.8968,27500.0
2011-06-30 11:20:00,91.0,91.03,90.96,90.97,34500.0,41.8968,41.9106,41.8784,41.883,34500.0
2011-06-30 11:30:00,90.98,91.09,90.97,91.03,42500.0,41.8876,41.9383,41.883,41.9106,42500.0
2011-06-30 11:40:00,91.03,91.1,91.03,91.09,20000.0,41.9106,41.9429,41.9106,41.9383,20000.0
2011-06-30 11:50:00,91.09,91.14,91.09,91.14,41700.0,41.9383,41.9613,41.9383,41.9613,41700.0
2011-06-30 12:00:00,91.14,91.25,91.13,91.24,52400.0,41.9613,42.0119,41.9567,42.0073,52400.0
2011-06-30 12:10:00,91.23,91.25,91.15,91.23,68000.0,42.0027,42.0119,41.9659,42.0027,68000.0
2011-06-30 12:20:00,91.23,91.25,91.22,91.25,38600.0,42.0027,42.0119,41.9981,42.0119,38600.0
2011-06-30 12:30:00,91.25,91.25,91.19,91.22,35800.0,42.0119,42.0119,41.9843,41.9981,35800.0
2011-06-30 12:40:00,91.21,91.22,91.21,91.22,22100.0,41.9935,41.9981,41.9935,41.9981,22100.0
2011-06-30 12:50:00,91.22,91.22,91.21,91.22,23300.0,41.9981,41.9981,41.9935,41.9981,23300.0
2011-06-30 13:00:00,91.22,91.29,91.21,91.29,21300.0,41.9981,42.0303,41.9935,42.0303,21300.0
2011-06-30 13:10:00,91.29,91.29,91.26,91.29,22200.0,42.0303,42.0303,42.0165,42.0303,22200.0
2011-06-30 13:20:00,91.28,91.3,91.27,91.27,33300.0,42.0257,42.0349,42.0211,42.0211,33300.0
2011-06-30 13:30:00,91.27,91.29,91.25,91.29,21500.0,42.0211,42.0303,42.0119,42.0303,21500.0
2011-06-30 13:40:00,91.28,91.3,91.26,91.28,14600.0,42.0257,42.0349,42.0165,42.0257,14600.0
2011-06-30 13:50:00,91.28,91.29,91.27,91.28,16100.0,42.0257,42.0303,42.0211,42.0257,16100.0
2011-06-30 14:00:00,91.28,91.29,91.27,91.28,29200.0,42.0257,42.0303,42.0211,42.0257,29200.0
2011-06-30 14:10:00,91.28,91.39,91.27,91.39,100500.0,42.0257,42.0764,42.0211,42.0764,100500.0
2011-06-30 14:20:00,91.39,91.44,91.38,91.44,64700.0,42.0764,42.0994,42.0718,42.0994,64700.0
2011-06-30 14:30:00,91.43,91.5,91.43,91.49,48100.0,42.0948,42.127,42.0948,42.1224,48100.0
2011-06-30 14:40:00,91.49,91.52,91.47,91.5,70000.0,42.1224,42.1362,42.1132,42.127,70000.0
2011-06-30 14:50:00,91.5,91.54,91.48,91.54,59500.0,42.127,42.1454,42.1178,42.1454,59500.0
2011-06-30 15:00:00,91.54,91.57,91.53,91.57,78900.0,42.1454,42.1593,42.1408,42.1593,78900.0
2011-06-30 15:10:00,91.57,91.57,91.51,91.52,73200.0,42.1593,42.1593,42.1316,42.1362,73200.0
2011-06-30 15:20:00,91.52,91.54,91.52,91.54,43900.0,42.1362,42.1454,42.1362,42.1454,43900.0
2011-06-30 15:30:00,91.53,91.55,91.5,91.53,117400.0,42.1408,42.15,42.127,42.1408,117400.0
2011-06-30 15:40:00,91.53,91.6,91.3,91.59,288700.0,42.1408,42.1731,42.0349,42.1685,288700.0
2011-06-30 15:50:00,91.58,91.6,91.33,91.33,262300.0,42.1639,42.1731,42.0488,42.0488,262300.0
2011-07-01 09:30:00,91.39,91.39,90.94,91.02,235000.0,42.3446,42.3446,42.1361,42.1732,235000.0
2011-07-01 09:40:00,91.0,91.03,90.84,91.01,31600.0,42.1639,42.1778,42.0898,42.1686,31600.0
2011-07-01 09:50:00,91.01,91.08,90.93,91.07,16300.0,42.1686,42.201,42.1315,42.1964,16300.0
2011-07-01 10:00:00,91.04,91.16,91.04,91.13,132900.0,42.1825,42.2381,42.1825,42.2242,132900.0
2011-07-01 10:10:00,91.13,91.17,91.13,91.17,101300.0,42.2242,42.2427,42.2242,42.2427,101300.0
2011-07-01 10:20:00,91.17,91.17,91.09,91.17,26500.0,42.2427,42.2427,42.2056,42.2427,26500.0
2011-07-01 10:30:00,91.17,91.18,91.16,91.18,12900.0,42.2427,42.2473,42.2381,42.2473,12900.0
2011-07-01 10:40:00,91.18,91.19,91.14,91.15,19900.0,42.2473,42.252,42.2288,42.2334,19900.0
2011-07-01 10:50:00,91.15,91.18,91.14,91.17,22900.0,42.2334,42.2473,42.2288,42.2427,22900.0
2011-07-01 11:00:00,91.18,91.18,91.16,91.18,15500.0,42.2473,42.2473,42.2381,42.2473,15500.0
2011-07-01 11:10:00,91.18,91.26,91.18,91.26,222800.0,42.2473,42.2844,42.2473,42.2844,222800.0
2011-07-01 11:20:00,91.26,91.26,91.21,91.26,16000.0,42.2844,42.2844,42.2612,42.2844,16000.0
2011-07-01 11:30:00,91.25,91.29,91.22,91.26,30000.0,42.2798,42.2983,42.2659,42.2844,30000.0
2011-07-01 11:40:00,91.27,91.27,91.22,91.23,19100.0,42.289,42.289,42.2659,42.2705,19100.0
2011-07-01 11:50:00,91.24,91.27,91.23,91.26,33200.0,42.2751,42.289,42.2705,42.2844,33200.0
2011-07-01 12:00:00,91.25,91.28,91.25,91.28,19400.0,42.2798,42.2937,42.2798,42.2937,19400.0
2011-07-01 12:10:00,91.28,91.3,91.28,91.3,18600.0,42.2937,42.3029,42.2937,42.3029,18600.0
2011-07-01 12:20:00,91.3,91.37,91.29,91.37,20300.0,42.3029,42.3354,42.2983,42.3354,20300.0
2011-07-01 12:30:00,91.35,91.36,91.3,91.31,6600.0,42.3261,42.3307,42.3029,42.3076,6600.0
2011-07-01 12:40:00,91.31,91.34,91.3,91.32,29600.0,42.3076,42.3215,42.3029,42.3122,29600.0
2011-07-01 12:50:00,91.32,91.35,91.32,91.34,13800.0,42.3122,42.3261,42.3122,42.3215,13800.0
2011-07-01 13:00:00,91.34,91.38,91.33,91.38,17800.0,42.3215,42.34,42.3168,42.34,17800.0
2011-07-01 13:10:00,91.38,91.38,91.35,91.38,5500.0,42.34,42.34,42.3261,42.34,5500.0
2011-07-01 13:20:00,91.37,91.4,91.35,91.37,6800.0,42.3354,42.3493,42.3261,42.3354,6800.0
2011-07-01 13:30:00,91.37,91.4,91.35,91.38,4800.0,42.3354,42.3493,42.3261,42.34,4800.0
2011-07-01 13:40:00,91.36,91.41,91.34,91.4,18400.0,42.3307,42.3539,42.3215,42.3493,18400.0
2011-07-01 13:50:00,91.4,91.42,91.37,91.39,26600.0,42.3493,42.3585,42.3354,42.3446,26600.0
2011-07-01 14:00:00,91.4,91.4,91.37,91.4,16800.0,42.3493,42.3493,42.3354,42.3493,16800.0
2011-07-01 14:10:00,91.39,91.39,91.36,91.38,13000.0,42.3446,42.3446,42.3307,42.34,13000.0
2011-07-01 14:20:00,91.38,91.39,91.33,91.35,12300.0,42.34,42.3446,42.3168,42.3261,12300.0
2011-07-01 14:30:00,91.36,91.42,91.36,91.42,12400.0,42.3307,42.3585,42.3307,42.3585,12400.0
2011-07-01 14:40:00,91.41,91.44,91.41,91.44,14300.0,42.3539,42.3678,42.3539,42.3678,14300.0
2011-07-01 14:50:00,91.44,91.44,91.42,91.44,5100.0,42.3678,42.3678,42.3585,42.3678,5100.0
2011-07-01 15:00:00,91.44,91.45,91.4,91.44,11500.0,42.3678,42.3724,42.3493,42.3678,11500.0
2011-07-01 15:10:00,91.44,91.45,91.43,91.44,7100.0,42.3678,42.3724,42.3632,42.3678,7100.0
2011-07-01 15:20:00,91.43,91.44,91.38,91.4,40800.0,42.3632,42.3678,42.34,42.3493,40800.0
2011-07-01 15:30:00,91.4,91.44,91.39,91.42,38100.0,42.3493,42.3678,42.3446,42.3585,38100.0
2011-07-01 15:40:00,91.42,91.45,91.4,91.43,39900.0,42.3585,42.3724,42.3493,42.3632,39900.0
2011-07-01 15:50:00,91.43,91.43,91.16,91.2,130400.0,42.3632,42.3632,42.2381,42.2566,130400.0
2011-07-05 09:30:00,91.06,91.13,90.91,90.96,78500.0,42.1917,42.2242,42.1222,42.1454,78500.0
2011-07-05 09:40:00,91.0,91.0,90.91,90.96,19800.0,42.1639,42.1639,42.1222,42.1454,19800.0
2011-07-05 09:50:00,90.95,91.0,90.92,91.0,22100.0,42.1408,42.1639,42.1269,42.1639,22100.0
2011-07-05 10:00:00,90.98,91.03,90.95,91.02,25900.0,42.1547,42.1778,42.1408,42.1732,25900.0
2011-07-05 10:10:00,91.01,91.07,90.99,91.0,68500.0,42.1686,42.1964,42.1593,42.1639,68500.0
2011-07-05 10:20:00,90.99,91.0,90.92,90.97,29400.0,42.1593,42.1639,42.1269,42.15,29400.0
2011-07-05 10:30:00,90.96,91.01,90.96,91.01,10000.0,42.1454,42.1686,42.1454,42.1686,10000.0
2011-07-05 10:40:00,91.0,91.03,91.0,91.02,11700.0,42.1639,42.1778,42.1639,42.1732,11700.0
2011-07-05 10:50:00,91.0,91.01,91.0,91.01,22900.0,42.1639,42.1686,42.1639,42.1686,22900.0
2011-07-05 11:00:00,91.0,91.04,91.0,91.03,21500.0,42.1639,42.1825,42.1639,42.1778,21500.0
2011-07-05 11:10:00,91.04,91.07,91.03,91.07,22400.0,42.1825,42.1964,42.1778,42.1964,22400.0
2011-07-05 11:20:00,91.06,91.07,91.06,91.07,5700.0,42.1917,42.1964,42.1917,42.1964,5700.0
2011-07-05 11:30:00,91.06,91.09,91.06,91.09,9500.0,42.1917,42.2056,42.1917,42.2056,9500.0
2011-07-05 11:40:00,91.09,91.14,91.08,91.14,13400.0,42.2056,42.2288,42.201,42.2288,13400.0
2011-07-05 11:50:00,91.14,91.14,91.1,91.11,160300.0,42.2288,42.2288,42.2103,42.2149,160300.0
2011-07-05 12:00:00,91.11,91.12,91.07,91.1,10600.0,42.2149,42.2195,42.1964,42.2103,10600.0
2011-07-05 12:10:00,91.08,91.13,91.06,91.08,16100.0,42.201,42.2242,42.1917,42.201,16100.0
2011-07-05 12:20:00,91.08,91.18,91.07,91.18,26900.0,42.201,42.2473,42.1964,42.2473,26900.0
2011-07-05 12:30:00,91.18,91.2,91.17,91.2,16300.0,42.2473,42.2566,42.2427,42.2566,16300.0
2011-07-05 12:40:00,91.2,91.24,91.2,91.24,14600.0,42.2566,42.2751,42.2566,42.2751,14600.0
2011-07-05 12:50:00,91.24,91.24,91.23,91.24,14200.0,42.2751,42.2751,42.2705,42.2751,14200.0
2011-07-05 13:00:00,91.24,91.28,91.24,91.28,18800.0,42.2751,42.2937,42.2751,42.2937,18800.0
2011-07-05 13:10:00,91.28,91.29,91.26,91.29,12100.0,42.2937,42.2983,42.2844,42.2983,12100.0
2011-07-05 13:20:00,91.29,91.31,91.28,91.3,18400.0,42.2983,42.3076,42.2937,42.3029,18400.0
2011-07-05 13:30:00,91.29,91.31,91.29,91.31,21200.0,42.2983,42.3076,42.2983,42.3076,21200.0
2011-07-05 13:40:00,91.31,91.32,91.3,91.31,17000.0,42.3076,42.3122,42.3029,42.3076,17000.0
2011-07-05 13:50:00,91.31,91.32,91.29,91.32,33800.0,42.3076,42.3122,42.2983,42.3122,33800.0
2011-07-05 14:00:00,91.32,91.32,91.23,91.29,42200.0,42.3122,42.3122,42.2705,42.2983,42200.0
2011-07-05 14:10:00,91.29,91.29,91.25,91.28,31300.0,42.2983,42.2983,42.2798,42.2937,31300.0
2011-07-05 14:20:00,91.26,91.27,91.22,91.26,33500.0,42.2844,42.289,42.2659,42.2844,33500.0
2011-07-05 14:30:00,91.25,91.29,91.25,91.28,40700.0,42.2798,42.2983,42.2798,42.2937,40700.0
2011-07-05 14:40:00,91.28,91.29,91.27,91.28,42200.0,42.2937,42.2983,42.289,42.2937,42200.0
2011-07-05 14:50:00,91.28,91.29,91.25,91.26,117900.0,42.2937,42.2983,42.2798,42.2844,117900.0
2011-07-05 15:00:00,91.26,91.26,91.23,91.25,94700.0,42.2844,42.2844,42.2705,42.2798,94700.0
2011-07-05 15:10:00,91.24,91.27,91.24,91.26,53500.0,42.2751,42.289,42.2751,42.2844,53500.0
2011-07-05 15:20:00,91.26,91.29,91.25,91.28,68900.0,42.2844,42.2983,42.2798,42.2937,68900.0
2011-07-05 15:30:00,91.29,91.3,91.28,91.3,59000.0,42.2983,42.3029,42.2937,42.3029,59000.0
2011-07-05 15:40:00,91.3,91.32,91.28,91.3,73300.0,42.3029,42.3122,42.2937,42.3029,73300.0
2011-07-05 15:50:00,91.3,91.34,91.29,91.33,197400.0,42.3029,42.3215,42.2983,42.3168,197400.0
2011-07-06 09:30:00,90.99,91.17,90.99,90.99,62500.0,42.1593,42.2427,42.1593,42.1593,62500.0
2011-07-06 09:40:00,91.0,91.06,90.92,91.04,59900.0,42.1639,42.1917,42.1269,42.1825,59900.0
2011-07-06 09:50:00,91.06,91.1,91.05,91.1,38900.0,42.1917,42.2103,42.1871,42.2103,38900.0
2011-07-06 10:00:00,91.1,91.13,91.03,91.07,64900.0,42.2103,42.2242,42.1778,42.1964,64900.0
2011-07-06 10:10:00,91.07,91.08,91.05,91.06,28600.0,42.1964,42.201,42.1871,42.1917,28600.0
2011-07-06 10:20:00,91.06,91.06,90.96,91.04,42900.0,42.1917,42.1917,42.1454,42.1825,42900.0
2011-07-06 10:30:00,91.05,91.12,91.04,91.11,42300.0,42.1871,42.2195,42.1825,42.2149,42300.0
2011-07-06 10:40:00,91.11,91.12,91.06,91.07,22900.0,42.2149,42.2195,42.1917,42.1964,22900.0
2011-07-06 10:50:00,91.07,91.16,91.06,91.16,91200.0,42.1964,42.2381,42.1917,42.2381,91200.0
2011-07-06 11:00:00,91.16,91.16,91.09,91.09,24500.0,42.2381,42.2381,42.2056,42.2056,24500.0
2011-07-06 11:10:00,91.09,91.15,91.09,91.15,13400.0,42.2056,42.2334,42.2056,42.2334,13400.0
2011-07-06 11:20:00,91.15,91.18,91.15,91.16,37300.0,42.2334,42.2473,42.2334,42.2381,37300.0
2011-07-06 11:30:00,91.15,91.22,91.12,91.21,28800.0,42.2334,42.2659,42.2195,42.2612,28800.0
2011-07-06 11:40:00,91.2,91.24,91.14,91.23,26200.0,42.2566,42.2751,42.2288,42.2705,26200.0
2011-07-06 11:50:00,91.24,91.24,91.19,91.23,26900.0,42.2751,42.2751,42.252,42.2705,26900.0
2011-07-06 12:00:00,91.23,91.3,91.23,91.3,33200.0,42.2705,42.3029,42.2705,42.3029,33200.0
2011-07-06 12:10:00,91.3,91.31,91.3,91.31,26300.0,42.3029,42.3076,42.3029,42.3076,26300.0
2011-07-06 12:20:00,91.31,91.31,91.3,91.31,14200.0,42.3076,42.3076,42.3029,42.3076,14200.0
2011-07-06 12:30:00,91.31,91.31,91.27,91.3,23900.0,42.3076,42.3076,42.289,42.3029,23900.0
2011-07-06 12:40:00,91.3,91.31,91.29,91.3,17600.0,42.3029,42.3076,42.2983,42.3029,17600.0
2011-07-06 12:50:00,91.3,91.35,91.29,91.34,78100.0,42.3029,42.3261,42.2983,42.3215,78100.0
2011-07-06 13:00:00,91.36,91.36,91.33,91.35,19600.0,42.3307,42.3307,42.3168,42.3261,19600.0
2011-07-06 13:10:00,91.34,91.34,91.28,91.3,27500.0,42.3215,42.3215,42.2937,42.3029,27500.0
2011-07-06 13:20:00,91.29,91.3,91.26,91.3,18400.0,42.2983,42.3029,42.2844,42.3029,18400.0
2011-07-06 13:30:00,91.3,91.31,91.29,91.3,59500.0,42.3029,42.3076,42.2983,42.3029,59500.0
2011-07-06 13:40:00,91.31,91.33,91.31,91.33,18400.0,42.3076,42.3168,42.3076,42.3168,18400.0
2011-07-06 13:50:00,91.33,91.38,91.32,91.38,51400.0,42.3168,42.34,42.3122,42.34,51400.0
2011-07-06 14:00:00,91.38,91.38,91.32,91.32,37400.0,42.34,42.34,42.3122,42.3122,37400.0
2011-07-06 14:10:00,91.31,91.32,91.28,91.29,25600.0,42.3076,42.3122,42.2937,42.2983,25600.0
2011-07-06 14:20:00,91.29,91.33,91.28,91.33,12900.0,42.2983,42.3168,42.2937,42.3168,12900.0
2011-07-06 14:30:00,91.32,91.34,91.29,91.34,28600.0,42.3122,42.3215,42.2983,42.3215,28600.0
2011-07-06 14:40:00,91.34,91.34,91.34,91.34,17300.0,42.3215,42.3215,42.3215,42.3215,17300.0
2011-07-06 14:50:00,91.34,91.37,91.34,91.34,27800.0,42.3215,42.3354,42.3215,42.3215,27800.0
2011-07-06 15:00:00,91.35,91.35,91.29,91.34,35800.0,42.3261,42.3261,42.2983,42.3215,35800.0
2011-07-06 15:10:00,91.34,91.37,91.32,91.37,30900.0,42.3215,42.3354,42.3122,42.3354,30900.0
2011-07-06 15:20:00,91.37,91.37,91.36,91.36,21700.0,42.3354,42.3354,42.3307,42.3307,21700.0
2011-07-06 15:30:00,91.37,91.37,91.31,91.33,49900.0,42.3354,42.3354,42.3076,42.3168,49900.0
2011-07-06 15:40:00,91.32,91.36,91.31,91.34,50900.0,42.3122,42.3307,42.3076,42.3215,50900.0
2011-07-06 15:50:00,91.35,91.37,91.27,91.37,122100.0,42.3261,42.3354,42.289,42.3354,122100.0
2011-07-07 09:30:00,91.58,91.58,91.46,91.51,98200.0,42.4327,42.4327,42.3771,42.4002,98200.0
2011-07-07 09:40:00,91.51,91.54,91.47,91.48,43500.0,42.4002,42.4141,42.3817,42.3863,43500.0
2011-07-07 09:50:00,91.47,91.51,91.47,91.51,53200.0,42.3817,42.4002,42.3817,42.4002,53200.0
2011-07-07 10:00:00,91.51,91.53,91.5,91.51,45100.0,42.4002,42.4095,42.3956,42.4002,45100.0
2011-07-07 10:10:00,91.51,91.51,91.41,91.43,43000.0,42.4002,42.4002,42.3539,42.3632,43000.0
2011-07-07 10:20:00,91.43,91.45,91.31,91.45,87100.0,42.3632,42.3724,42.3076,42.3724,87100.0
2011-07-07 10:30:00,91.45,91.51,91.43,91.51,80700.0,42.3724,42.4002,42.3632,42.4002,80700.0
2011-07-07 10:40:00,91.51,91.52,91.48,91.51,60800.0,42.4002,42.4049,42.3863,42.4002,60800.0
2011-07-07 10:50:00,91.51,91.53,91.48,91.48,304000.0,42.4002,42.4095,42.3863,42.3863,304000.0
2011-07-07 11:00:00,91.48,91.52,91.48,91.5,50600.0,42.3863,42.4049,42.3863,42.3956,50600.0
2011-07-07 11:10:00,91.5,91.51,91.49,91.51,38600.0,42.3956,42.4002,42.391,42.4002,38600.0
2011-07-07 11:20:00,91.51,91.54,91.5,91.54,43300.0,42.4002,42.4141,42.3956,42.4141,43300.0
2011-07-07 11:30:00,91.53,91.54,91.48,91.5,58200.0,42.4095,42.4141,42.3863,42.3956,58200.0
2011-07-07 11:40:00,91.49,91.55,91.49,91.54,50700.0,42.391,42.4188,42.391,42.4141,50700.0
2011-07-07 11:50:00,91.55,91.55,91.52,91.54,20800.0,42.4188,42.4188,42.4049,42.4141,20800.0
2011-07-07 12:00:00,91.54,91.55,91.53,91.55,14000.0,42.4141,42.4188,42.4095,42.4188,14000.0
2011-07-07 12:10:00,91.54,91.56,91.54,91.56,21900.0,42.4141,42.4234,42.4141,42.4234,21900.0
2011-07-07 12:20:00,91.56,91.56,91.54,91.55,20100.0,42.4234,42.4234,42.4141,42.4188,20100.0
2011-07-07 12:30:00,91.55,91.58,91.55,91.58,43200.0,42.4188,42.4327,42.4188,42.4327,43200.0
2011-07-07 12:40:00,91.58,91.58,91.54,91.56,28500.0,42.4327,42.4327,42.4141,42.4234,28500.0
2011-07-07 12:50:00,91.56,91.56,91.5,91.54,61300.0,42.4234,42.4234,42.3956,42.4141,61300.0
2011-07-07 13:00:00,91.54,91.56,91.54,91.55,41900.0,42.4141,42.4234,42.4141,42.4188,41900.0
2011-07-07 13:10:00,91.55,91.56,91.51,91.52,45100.0,42.4188,42.4234,42.4002,42.4049,45100.0
2011-07-07 13:20:00,91.51,91.56,91.51,91.56,16600.0,42.4002,42.4234,42.4002,42.4234,16600.0
2011-07-07 13:30:00,91.56,91.56,91.53,91.56,24500.0,42.4234,42.4234,42.4095,42.4234,24500.0
2011-07-07 13:40:00,91.56,91.57,91.55,91.57,38700.0,42.4234,42.428,42.4188,42.428,38700.0
2011-07-07 13:50:00,91.57,91.57,91.54,91.55,36000.0,42.428,42.428,42.4141,42.4188,36000.0
2011-07-07 14:00:00,91.55,91.55,91.53,91.55,27300.0,42.4188,42.4188,42.4095,42.4188,27300.0
2011-07-07 14:10:00,91.55,91.56,91.53,91.56,55000.0,42.4188,42.4234,42.4095,42.4234,55000.0
2011-07-07 14:20:00,91.56,91.58,91.56,91.57,56900.0,42.4234,42.4327,42.4234,42.428,56900.0
2011-07-07 14:30:00,91.57,91.63,91.57,91.63,42300.0,42.428,42.4558,42.428,42.4558,42300.0
2011-07-07 14:40:00,91.63,91.69,91.63,91.69,54600.0,42.4558,42.4836,42.4558,42.4836,54600.0
2011-07-07 14:50:00,91.69,91.69,91.67,91.68,46300.0,42.4836,42.4836,42.4744,42.479,46300.0
2011-07-07 15:00:00,91.68,91.68,91.65,91.66,52900.0,42.479,42.479,42.4651,42.4697,52900.0
2011-07-07 15:10:00,91.66,91.72,91.66,91.72,59500.0,42.4697,42.4975,42.4697,42.4975,59500.0
2011-07-07 15:20:00,91.71,91.73,91.71,91.72,56600.0,42.4929,42.5022,42.4929,42.4975,56600.0
2011-07-07 15:30:00,91.72,91.73,91.7,91.72,59700.0,42.4975,42.5022,42.4883,42.4975,59700.0
2011-07-07 15:40:00,91.72,91.72,91.68,91.69,101700.0,42.4975,42.4975,42.479,42.4836,101700.0
2011-07-07 15:50:00,91.7,91.72,91.67,91.71,178300.0,42.4883,42.4975,42.4744,42.4929,178300.0
2011-07-08 09:30:00,91.16,91.32,91.16,91.29,93700.0,42.2381,42.3122,42.2381,42.2983,93700.0
2011-07-08 09:40:00,91.28,91.3,91.25,91.3,47500.0,42.2937,42.3029,42.2798,42.3029,47500.0
2011-07-08 09:50:00,91.3,91.37,91.28,91.36,92000.0,42.3029,42.3354,42.2937,42.3307,92000.0
2011-07-08 10:00:00,91.35,91.35,91.27,91.27,41700.0,42.3261,42.3261,42.289,42.289,41700.0
2011-07-08 10:10:00,91.27,91.27,91.17,91.19,40400.0,42.289,42.289,42.2427,42.252,40400.0
2011-07-08 10:20:00,91.2,91.2,91.14,91.15,32700.0,42.2566,42.2566,42.2288,42.2334,32700.0
2011-07-08 10:30:00,91.15,91.21,91.15,91.21,25800.0,42.2334,42.2612,42.2334,42.2612,25800.0
2011-07-08 10:40:00,91.21,91.22,91.2,91.22,21300.0,42.2612,42.2659,42.2566,42.2659,21300.0
2011-07-08 10:50:00,91.21,91.22,91.2,91.22,11600.0,42.2612,42.2659,42.2566,42.2659,11600.0
2011-07-08 11:00:00,91.22,91.24,91.2,91.22,80000.0,42.2659,42.2751,42.2566,42.2659,80000.0
2011-07-08 11:10:00,91.22,91.23,91.17,91.2,35500.0,42.2659,42.2705,42.2427,42.2566,35500.0
2011-07-08 11:20:00,91.2,91.22,91.2,91.21,114500.0,42.2566,42.2659,42.2566,42.2612,114500.0
2011-07-08 11:30:00,91.2,91.23,91.19,91.23,36700.0,42.2566,42.2705,42.252,42.2705,36700.0
2011-07-08 11:40:00,91.23,91.25,91.2,91.2,36900.0,42.2705,42.2798,42.2566,42.2566,36900.0
2011-07-08 11:50:00,91.2,91.21,91.19,91.2,32600.0,42.2566,42.2612,42.252,42.2566,32600.0
2011-07-08 12:00:00,91.21,91.24,91.2,91.23,19500.0,42.2612,42.2751,42.2566,42.2705,19500.0
2011-07-08 12:10:00,91.23,91.26,91.2,91.22,40300.0,42.2705,42.2844,42.2566,42.2659,40300.0
2011-07-08 12:20:00,91.22,91.26,91.21,91.25,27100.0,42.2659,42.2844,42.2612,42.2798,27100.0
2011-07-08 12:30:00,91.25,91.26,91.21,91.24,20600.0,42.2798,42.2844,42.2612,42.2751,20600.0
2011-07-08 12:40:00,91.23,91.26,91.23,91.26,13700.0,42.2705,42.2844,42.2705,42.2844,13700.0
2011-07-08 12:50:00,91.26,91.28,91.25,91.28,17400.0,42.2844,42.2937,42.2798,42.2937,17400.0
2011-07-08 13:00:00,91.27,91.28,91.26,91.27,17500.0,42.289,42.2937,42.2844,42.289,17500.0
2011-07-08 13:10:00,91.27,91.28,91.26,91.28,14900.0,42.289,42.2937,42.2844,42.2937,14900.0
2011-07-08 13:20:00,91.28,91.33,91.28,91.33,31400.0,42.2937,42.3168,42.2937,42.3168,31400.0
2011-07-08 13:30:00,91.33,91.35,91.32,91.33,21400.0,42.3168,42.3261,42.3122,42.3168,21400.0
2011-07-08 13:40:00,91.33,91.36,91.31,91.34,18900.0,42.3168,42.3307,42.3076,42.3215,18900.0
2011-07-08 13:50:00,91.33,91.35,91.32,91.35,10300.0,42.3168,42.3261,42.3122,42.3261,10300.0
2011-07-08 14:00:00,91.35,91.37,91.33,91.35,23400.0,42.3261,42.3354,42.3168,42.3261,23400.0
2011-07-08 14:10:00,91.35,91.37,91.35,91.36,24000.0,42.3261,42.3354,42.3261,42.3307,24000.0
2011-07-08 14:20:00,91.36,91.38,91.34,91.37,53300.0,42.3307,42.34,42.3215,42.3354,53300.0
2011-07-08 14:30:00,91.37,91.4,91.37,91.4,16600.0,42.3354,42.3493,42.3354,42.3493,16600.0
2011-07-08 14:40:00,91.4,91.47,91.39,91.47,104800.0,42.3493,42.3817,42.3446,42.3817,104800.0
2011-07-08 14:50:00,91.47,91.49,91.45,91.47,25700.0,42.3817,42.391,42.3724,42.3817,25700.0
2011-07-08 15:00:00,91.47,91.49,91.46,91.48,14100.0,42.3817,42.391,42.3771,42.3863,14100.0
2011-07-08 15:10:00,91.48,91.49,91.36,91.36,24300.0,42.3863,42.391,42.3307,42.3307,24300.0
2011-07-08 15:20:00,91.36,91.36,91.31,91.32,18800.0,42.3307,42.3307,42.3076,42.3122,18800.0
2011-07-08 15:30:00,91.33,91.37,91.32,91.36,47100.0,42.3168,42.3354,42.3122,42.3307,47100.0
2011-07-08 15:40:00,91.37,91.46,91.35,91.46,74800.0,42.3354,42.3771,42.3261,42.3771,74800.0
2011-07-08 15:50:00,91.46,91.52,91.42,91.5,161700.0,42.3771,42.4049,42.3585,42.3956,161700.0
2011-07-11 09:30:00,91.02,91.13,91.0,91.07,42500.0,42.1732,42.2242,42.1639,42.1964,42500.0
2011-07-11 09:40:00,91.06,91.07,90.95,90.97,35200.0,42.1917,42.1964,42.1408,42.15,35200.0
2011-07-11 09:50:00,90.97,91.0,90.89,90.91,42900.0,42.15,42.1639,42.113,42.1222,42900.0
2011-07-11 10:00:00,90.92,90.97,90.89,90.91,36000.0,42.1269,42.15,42.113,42.1222,36000.0
2011-07-11 10:10:00,90.91,90.96,90.89,90.93,43400.0,42.1222,42.1454,42.113,42.1315,43400.0
2011-07-11 10:20:00,90.93,90.95,90.87,90.92,119000.0,42.1315,42.1408,42.1037,42.1269,119000.0
2011-07-11 10:30:00,90.92,90.96,90.9,90.94,58000.0,42.1269,42.1454,42.1176,42.1361,58000.0
2011-07-11 10:40:00,90.93,90.94,90.92,90.92,10600.0,42.1315,42.1361,42.1269,42.1269,10600.0
2011-07-11 10:50:00,90.92,90.96,90.9,90.91,36000.0,42.1269,42.1454,42.1176,42.1222,36000.0
2011-07-11 11:00:00,90.9,90.91,90.82,90.87,24200.0,42.1176,42.1222,42.0805,42.1037,24200.0
2011-07-11 11:10:00,90.87,90.91,90.87,90.89,24600.0,42.1037,42.1222,42.1037,42.113,24600.0
2011-07-11 11:20:00,90.89,90.89,90.85,90.87,57900.0,42.113,42.113,42.0944,42.1037,57900.0
2011-07-11 11:30:00,90.87,90.88,90.8,90.86,50800.0,42.1037,42.1083,42.0713,42.0991,50800.0
2011-07-11 11:40:00,90.82,90.89,90.79,90.82,54600.0,42.0805,42.113,42.0666,42.0805,54600.0
2011-07-11 11:50:00,90.83,90.83,90.73,90.79,61400.0,42.0852,42.0852,42.0388,42.0666,61400.0
2011-07-11 12:00:00,90.79,90.86,90.78,90.8,7800.0,42.0666,42.0991,42.062,42.0713,7800.0
2011-07-11 12:10:00,90.8,90.87,90.79,90.87,3700.0,42.0713,42.1037,42.0666,42.1037,3700.0
2011-07-11 12:20:00,90.87,90.89,90.84,90.84,6300.0,42.1037,42.113,42.0898,42.0898,6300.0
2011-07-11 12:30:00,90.85,90.87,90.8,90.81,16100.0,42.0944,42.1037,42.0713,42.0759,16100.0
2011-07-11 12:40:00,90.84,90.87,90.81,90.86,6100.0,42.0898,42.1037,42.0759,42.0991,6100.0
2011-07-11 12:50:00,90.86,90.87,90.85,90.86,3800.0,42.0991,42.1037,42.0944,42.0991,3800.0
2011-07-11 13:00:00,90.87,90.88,90.84,90.84,6200.0,42.1037,42.1083,42.0898,42.0898,6200.0
2011-07-11 13:10:00,90.83,90.89,90.81,90.81,12700.0,42.0852,42.113,42.0759,42.0759,12700.0
2011-07-11 13:20:00,90.82,90.82,90.75,90.8,5600.0,42.0805,42.0805,42.0481,42.0713,5600.0
2011-07-11 13:30:00,90.77,90.82,90.73,90.75,11000.0,42.0574,42.0805,42.0388,42.0481,11000.0
2011-07-11 13:40:00,90.75,90.83,90.75,90.83,12800.0,42.0481,42.0852,42.0481,42.0852,12800.0
2011-07-11 13:50:00,90.83,90.84,90.76,90.77,18300.0,42.0852,42.0898,42.0527,42.0574,18300.0
2011-07-11 14:00:00,90.79,90.8,90.74,90.76,9000.0,42.0666,42.0713,42.0435,42.0527,9000.0
2011-07-11 14:10:00,90.76,90.8,90.71,90.71,28500.0,42.0527,42.0713,42.0296,42.0296,28500.0
2011-07-11 14:20:00,90.72,90.74,90.65,90.65,33200.0,42.0342,42.0435,42.0018,42.0018,33200.0
2011-07-11 14:30:00,90.66,90.74,90.64,90.72,12900.0,42.0064,42.0435,41.9971,42.0342,12900.0
2011-07-11 14:40:00,90.72,90.78,90.65,90.77,123900.0,42.0342,42.062,42.0018,42.0574,123900.0
2011-07-11 14:50:00,90.8,90.8,90.67,90.71,22300.0,42.0713,42.0713,42.011,42.0296,22300.0
2011-07-11 15:00:00,90.72,90.78,90.68,90.7,33100.0,42.0342,42.062,42.0157,42.0249,33100.0
2011-07-11 15:10:00,90.71,90.72,90.68,90.7,23900.0,42.0296,42.0342,42.0157,42.0249,23900.0
2011-07-11 15:20:00,90.7,90.73,90.68,90.71,16300.0,42.0249,42.0388,42.0157,42.0296,16300.0
2011-07-11 15:30:00,90.72,90.74,90.61,90.61,42000.0,42.0342,42.0435,41.9832,41.9832,42000.0
2011-07-11 15:40:00,90.64,90.66,90.57,90.62,106900.0,41.9971,42.0064,41.9647,41.9879,106900.0
2011-07-11 15:50:00,90.62,90.66,90.55,90.56,114400.0,41.9879,42.0064,41.9554,41.9601,114400.0
2011-07-12 09:30:00,90.52,90.66,90.51,90.63,37500.0,41.9415,42.0064,41.9369,41.9925,37500.0
2011-07-12 09:40:00,90.63,90.65,90.55,90.55,12000.0,41.9925,42.0018,41.9554,41.9554,12000.0
2011-07-12 09:50:00,90.56,90.58,90.43,90.51,37200.0,41.9601,41.9693,41.8998,41.9369,37200.0
2011-07-12 10:00:00,90.51,90.57,90.45,90.45,19200.0,41.9369,41.9647,41.9091,41.9091,19200.0
2011-07-12 10:10:00,90.45,90.49,90.38,90.4,40000.0,41.9091,41.9276,41.8767,41.8859,40000.0
2011-07-12 10:20:00,90.4,90.47,90.39,90.43,27200.0,41.8859,41.9184,41.8813,41.8998,27200.0
2011-07-12 10:30:00,90.44,90.46,90.4,90.46,30900.0,41.9045,41.9137,41.8859,41.9137,30900.0
2011-07-12 10:40:00,90.45,90.47,90.4,90.41,22200.0,41.9091,41.9184,41.8859,41.8906,22200.0
2011-07-12 10:50:00,90.44,90.44,90.38,90.39,14800.0,41.9045,41.9045,41.8767,41.8813,14800.0
2011-07-12 11:00:00,90.4,90.42,90.38,90.39,17300.0,41.8859,41.8952,41.8767,41.8813,17300.0
2011-07-12 11:10:00,90.38,90.41,90.38,90.39,21500.0,41.8767,41.8906,41.8767,41.8813,21500.0
2011-07-12 11:20:00,90.4,90.46,90.39,90.45,16200.0,41.8859,41.9137,41.8813,41.9091,16200.0
2011-07-12 11:30:00,90.44,90.5,90.4,90.45,182200.0,41.9045,41.9323,41.8859,41.9091,182200.0
2011-07-12 11:40:00,90.45,90.47,90.41,90.45,40900.0,41.9091,41.9184,41.8906,41.9091,40900.0
2011-07-12 11:50:00,90.45,90.49,90.45,90.46,35300.0,41.9091,41.9276,41.9091,41.9137,35300.0
2011-07-12 12:00:00,90.46,90.46,90.45,90.46,20400.0,41.9137,41.9137,41.9091,41.9137,20400.0
2011-07-12 12:10:00,90.46,90.46,90.37,90.37,17900.0,41.9137,41.9137,41.872,41.872,17900.0
2011-07-12 12:20:00,90.37,90.4,90.37,90.37,13200.0,41.872,41.8859,41.872,41.872,13200.0
2011-07-12 12:30:00,90.37,90.39,90.35,90.36,15300.0,41.872,41.8813,41.8628,41.8674,15300.0
2011-07-12 12:40:00,90.36,90.38,90.35,90.37,17300.0,41.8674,41.8767,41.8628,41.872,17300.0
2011-07-12 12:50:00,90.37,90.37,90.35,90.36,25700.0,41.872,41.872,41.8628,41.8674,25700.0
2011-07-12 13:00:00,90.36,90.36,90.35,90.36,25500.0,41.8674,41.8674,41.8628,41.8674,25500.0
2011-07-12 13:10:00,90.36,90.51,90.36,90.46,43200.0,41.8674,41.9369,41.8674,41.9137,43200.0
2011-07-12 13:20:00,90.46,90.48,90.4,90.43,24000.0,41.9137,41.923,41.8859,41.8998,24000.0
2011-07-12 13:30:00,90.43,90.5,90.4,90.48,18300.0,41.8998,41.9323,41.8859,41.923,18300.0
2011-07-12 13:40:00,90.48,90.52,90.46,90.52,8200.0,41.923,41.9415,41.9137,41.9415,8200.0
2011-07-12 13:50:00,90.52,90.53,90.49,90.53,11700.0,41.9415,41.9462,41.9276,41.9462,11700.0
2011-07-12 14:00:00,90.53,90.54,90.5,90.54,15900.0,41.9462,41.9508,41.9323,41.9508,15900.0
2011-07-12 14:10:00,90.55,90.65,90.54,90.62,51100.0,41.9554,42.0018,41.9508,41.9879,51100.0
2011-07-12 14:20:00,90.64,90.65,90.55,90.58,11500.0,41.9971,42.0018,41.9554,41.9693,11500.0
2011-07-12 14:30:00,90.58,90.58,90.52,90.53,11900.0,41.9693,41.9693,41.9415,41.9462,11900.0
2011-07-12 14:40:00,90.53,90.57,90.5,90.5,12600.0,41.9462,41.9647,41.9323,41.9323,12600.0
2011-07-12 14:50:00,90.54,90.59,90.49,90.51,17600.0,41.9508,41.974,41.9276,41.9369,17600.0
2011-07-12 15:00:00,90.5,90.55,90.5,90.51,43300.0,41.9323,41.9554,41.9323,41.9369,43300.0
2011-07-12 15:10:00,90.52,90.53,90.5,90.51,23300.0,41.9415,41.9462,41.9323,41.9369,23300.0
2011-07-12 15:20:00,90.51,90.52,90.46,90.5,55800.0,41.9369,41.9415,41.9137,41.9323,55800.0
2011-07-12 15:30:00,90.5,90.51,90.45,90.46,67400.0,41.9323,41.9369,41.9091,41.9137,67400.0
2011-07-12 15:40:00,90.47,90.51,90.34,90.36,57200.0,41.9184,41.9369,41.8581,41.8674,57200.0
2011-07-12 15:50:00,90.36,90.38,90.32,90.38,113300.0,41.8674,41.8767,41.8489,41.8767,113300.0
2011-07-13 09:30:00,90.6,90.69,90.6,90.69,18300.0,41.9786,42.0203,41.9786,42.0203,18300.0
2011-07-13 09:40:00,90.69,90.69,90.62,90.63,15300.0,42.0203,42.0203,41.9879,41.9925,15300.0
2011-07-13 09:50:00,90.63,90.64,90.54,90.59,35600.0,41.9925,41.9971,41.9508,41.974,35600.0
2011-07-13 10:00:00,90.61,90.76,90.6,90.6,53100.0,41.9832,42.0527,41.9786,41.9786,53100.0
2011-07-13 10:10:00,90.61,90.73,90.55,90.72,17800.0,41.9832,42.0388,41.9554,42.0342,17800.0
2011-07-13 10:20:00,90.68,90.8,90.64,90.74,46300.0,42.0157,42.0713,41.9971,42.0435,46300.0
2011-07-13 10:30:00,90.74,90.82,90.65,90.82,40200.0,42.0435,42.0805,42.0018,42.0805,40200.0
2011-07-13 10:40:00,90.83,90.91,90.83,90.87,12500.0,42.0852,42.1222,42.0852,42.1037,12500.0
2011-07-13 10:50:00,90.87,90.9,90.86,90.86,17300.0,42.1037,42.1176,42.0991,42.0991,17300.0
2011-07-13 11:00:00,90.87,90.91,90.86,90.88,21500.0,42.1037,42.1222,42.0991,42.1083,21500.0
2011-07-13 11:10:00,90.89,90.9,90.84,90.88,10400.0,42.113,42.1176,42.0898,42.1083,10400.0
2011-07-13 11:20:00,90.88,91.0,90.88,90.99,91200.0,42.1083,42.1639,42.1083,42.1593,91200.0
2011-07-13 11:30:00,90.99,90.99,90.92,90.93,5900.0,42.1593,42.1593,42.1269,42.1315,5900.0
2011-07-13 11:40:00,90.94,90.96,90.94,90.96,9800.0,42.1361,42.1454,42.1361,42.1454,9800.0
2011-07-13 11:50:00,90.95,90.96,90.91,90.94,18200.0,42.1408,42.1454,42.1222,42.1361,18200.0
2011-07-13 12:00:00,90.95,90.96,90.91,90.93,5900.0,42.1408,42.1454,42.1222,42.1315,5900.0
2011-07-13 12:10:00,90.94,90.96,90.93,90.95,9900.0,42.1361,42.1454,42.1315,42.1408,9900.0
2011-07-13 12:20:00,90.95,91.01,90.95,91.0,38900.0,42.1408,42.1686,42.1408,42.1639,38900.0
2011-07-13 12:30:00,91.01,91.03,91.01,91.03,24600.0,42.1686,42.1778,42.1686,42.1778,24600.0
2011-07-13 12:40:00,91.03,91.03,91.02,91.03,14200.0,42.1778,42.1778,42.1732,42.1778,14200.0
2011-07-13 12:50:00,91.03,91.05,91.02,91.03,15800.0,42.1778,42.1871,42.1732,42.1778,15800.0
2011-07-13 13:00:00,91.04,91.04,90.98,91.02,27600.0,42.1825,42.1825,42.1547,42.1732,27600.0
2011-07-13 13:10:00,91.01,91.04,90.97,90.97,27200.0,42.1686,42.1825,42.15,42.15,27200.0
2011-07-13 13:20:00,91.0,91.04,90.97,90.99,10800.0,42.1639,42.1825,42.15,42.1593,10800.0
2011-07-13 13:30:00,91.01,91.03,91.0,91.03,13700.0,42.1686,42.1778,42.1639,42.1778,13700.0
2011-07-13 13:40:00,91.02,91.06,91.01,91.06,16100.0,42.1732,42.1917,42.1686,42.1917,16100.0
2011-07-13 13:50:00,91.05,91.06,90.99,91.01,26900.0,42.1871,42.1917,42.1593,42.1686,26900.0
2011-07-13 14:00:00,91.01,91.05,90.97,91.05,10000.0,42.1686,42.1871,42.15,42.1871,10000.0
2011-07-13 14:10:00,91.04,91.07,91.01,91.02,18700.0,42.1825,42.1964,42.1686,42.1732,18700.0
2011-07-13 14:20:00,91.02,91.04,90.99,91.03,28000.0,42.1732,42.1825,42.1593,42.1778,28000.0
2011-07-13 14:30:00,91.02,91.02,91.0,91.0,18000.0,42.1732,42.1732,42.1639,42.1639,18000.0
2011-07-13 14:40:00,91.0,91.02,91.0,91.02,14400.0,42.1639,42.1732,42.1639,42.1732,14400.0
2011-07-13 14:50:00,91.01,91.03,90.96,90.99,11400.0,42.1686,42.1778,42.1454,42.1593,11400.0
2011-07-13 15:00:00,90.98,90.98,90.95,90.98,9900.0,42.1547,42.1547,42.1408,42.1547,9900.0
2011-07-13 15:10:00,91.0,91.0,90.92,90.96,36800.0,42.1639,42.1639,42.1269,42.1454,36800.0
2011-07-13 15:20:00,90.93,90.98,90.9,90.97,12400.0,42.1315,42.1547,42.1176,42.15,12400.0
2011-07-13 15:30:00,90.97,91.01,90.94,90.95,52800.0,42.15,42.1686,42.1361,42.1408,52800.0
2011-07-13 15:40:00,90.95,90.96,90.9,90.92,43000.0,42.1408,42.1454,42.1176,42.1269,43000.0
2011-07-13 15:50:00,90.92,91.03,90.89,91.03,108600.0,42.1269,42.1778,42.113,42.1778,108600.0
2011-07-14 09:30:00,90.87,91.15,90.86,90.94,28300.0,42.1037,42.2334,42.0991,42.1361,28300.0
2011-07-14 09:40:00,90.93,91.0,90.93,90.95,48300.0,42.1315,42.1639,42.1315,42.1408,48300.0
2011-07-14 09:50:00,90.95,91.09,90.95,91.09,20800.0,42.1408,42.2056,42.1408,42.2056,20800.0
2011-07-14 10:00:00,91.09,91.15,91.04,91.15,18200.0,42.2056,42.2334,42.1825,42.2334,18200.0
2011-07-14 10:10:00,91.13,91.14,91.11,91.14,20100.0,42.2242,42.2288,42.2149,42.2288,20100.0
2011-07-14 10:20:00,91.14,91.17,91.12,91.14,16300.0,42.2288,42.2427,42.2195,42.2288,16300.0
2011-07-14 10:30:00,91.13,91.14,91.1,91.1,17100.0,42.2242,42.2288,42.2103,42.2103,17100.0
2011-07-14 10:40:00,91.1,91.1,90.94,90.97,18100.0,42.2103,42.2103,42.1361,42.15,18100.0
2011-07-14 10:50:00,90.96,90.97,90.89,90.89,31700.0,42.1454,42.15,42.113,42.113,31700.0
2011-07-14 11:00:00,90.92,91.04,90.89,90.99,19800.0,42.1269,42.1825,42.113,42.1593,19800.0
2011-07-14 11:10:00,90.98,91.02,90.95,91.02,15300.0,42.1547,42.1732,42.1408,42.1732,15300.0
2011-07-14 11:20:00,91.04,91.5,90.96,91.08,180200.0,42.1825,42.3956,42.1454,42.201,180200.0
2011-07-14 11:30:00,91.08,91.1,91.04,91.04,17100.0,42.201,42.2103,42.1825,42.1825,17100.0
2011-07-14 11:40:00,91.07,91.09,91.03,91.08,4400.0,42.1964,42.2056,42.1778,42.201,4400.0
2011-07-14 11:50:00,91.07,91.09,91.02,91.02,4600.0,42.1964,42.2056,42.1732,42.1732,4600.0
2011-07-14 12:00:00,91.02,91.05,90.95,91.05,16100.0,42.1732,42.1871,42.1408,42.1871,16100.0
2011-07-14 12:10:00,91.0,91.04,90.93,90.93,5900.0,42.1639,42.1825,42.1315,42.1315,5900.0
2011-07-14 12:20:00,90.93,90.98,90.91,90.97,6000.0,42.1315,42.1547,42.1222,42.15,6000.0
2011-07-14 12:30:00,90.94,91.02,90.94,91.01,3400.0,42.1361,42.1732,42.1361,42.1686,3400.0
2011-07-14 12:40:00,90.99,91.01,90.96,90.98,5700.0,42.1593,42.1686,42.1454,42.1547,5700.0
2011-07-14 12:50:00,90.98,90.99,90.91,90.94,8600.0,42.1547,42.1593,42.1222,42.1361,8600.0
2011-07-14 13:00:00,90.95,91.0,90.92,90.97,8300.0,42.1408,42.1639,42.1269,42.15,8300.0
2011-07-14 13:10:00,91.0,91.0,90.84,90.87,24900.0,42.1639,42.1639,42.0898,42.1037,24900.0
2011-07-14 13:20:00,90.82,90.9,90.81,90.84,12800.0,42.0805,42.1176,42.0759,42.0898,12800.0
2011-07-14 13:30:00,90.84,91.0,90.84,91.0,22600.0,42.0898,42.1639,42.0898,42.1639,22600.0
2011-07-14 13:40:00,91.0,91.0,90.94,90.95,10200.0,42.1639,42.1639,42.1361,42.1408,10200.0
2011-07-14 13:50:00,90.94,90.99,90.94,90.95,24800.0,42.1361,42.1593,42.1361,42.1408,24800.0
2011-07-14 14:00:00,90.95,91.0,90.92,90.93,12400.0,42.1408,42.1639,42.1269,42.1315,12400.0
2011-07-14 14:10:00,90.93,90.99,90.93,90.99,11800.0,42.1315,42.1593,42.1315,42.1593,11800.0
2011-07-14 14:20:00,90.98,91.02,90.96,90.97,16100.0,42.1547,42.1732,42.1454,42.15,16100.0
2011-07-14 14:30:00,90.99,91.01,90.97,91.01,10200.0,42.1593,42.1686,42.15,42.1686,10200.0
2011-07-14 14:40:00,91.0,91.0,90.95,90.97,8500.0,42.1639,42.1639,42.1408,42.15,8500.0
2011-07-14 14:50:00,90.97,90.98,90.93,90.96,13000.0,42.15,42.1547,42.1315,42.1454,13000.0
2011-07-14 15:00:00,90.97,90.98,90.94,90.96,30700.0,42.15,42.1547,42.1361,42.1454,30700.0
2011-07-14 15:10:00,90.92,90.96,90.91,90.95,7900.0,42.1269,42.1454,42.1222,42.1408,7900.0
2011-07-14 15:20:00,90.94,91.0,90.92,90.94,14800.0,42.1361,42.1639,42.1269,42.1361,14800.0
2011-07-14 15:30:00,90.97,90.97,90.93,90.93,10700.0,42.15,42.15,42.1315,42.1315,10700.0
2011-07-14 15:40:00,90.92,90.96,90.9,90.94,22000.0,42.1269,42.1454,42.1176,42.1361,22000.0
2011-07-14 15:50:00,90.94,90.98,90.88,90.98,23800.0,42.1361,42.1547,42.1083,42.1547,23800.0
2011-07-15 09:30:00,91.17,91.17,90.95,91.08,24300.0,42.2427,42.2427,42.1408,42.201,24300.0
2011-07-15 09:40:00,91.1,91.12,90.97,91.02,17000.0,42.2103,42.2195,42.15,42.1732,17000.0
2011-07-15 09:50:00,91.02,91.02,90.97,90.98,14500.0,42.1732,42.1732,42.15,42.1547,14500.0
2011-07-15 10:00:00,91.0,91.08,91.0,91.03,19700.0,42.1639,42.201,42.1639,42.1778,19700.0
2011-07-15 10:10:00,91.03,91.05,90.97,90.99,17800.0,42.1778,42.1871,42.15,42.1593,17800.0
2011-07-15 10:20:00,90.97,91.02,90.94,90.98,18400.0,42.15,42.1732,42.1361,42.1547,18400.0
2011-07-15 10:30:00,90.97,91.02,90.97,91.0,8900.0,42.15,42.1732,42.15,42.1639,8900.0
2011-07-15 10:40:00,90.98,90.98,90.92,90.92,35500.0,42.1547,42.1547,42.1269,42.1269,35500.0
2011-07-15 10:50:00,90.9,90.95,90.89,90.93,48700.0,42.1176,42.1408,42.113,42.1315,48700.0
2011-07-15 11:00:00,90.93,90.95,90.91,90.95,17400.0,42.1315,42.1408,42.1222,42.1408,17400.0
2011-07-15 11:10:00,90.95,91.03,90.95,90.98,25800.0,42.1408,42.1778,42.1408,42.1547,25800.0
2011-07-15 11:20:00,90.98,91.02,90.96,90.97,21000.0,42.1547,42.1732,42.1454,42.15,21000.0
2011-07-15 11:30:00,90.98,90.99,90.96,90.98,4400.0,42.1547,42.1593,42.1454,42.1547,4400.0
2011-07-15 11:40:00,90.96,90.99,90.95,90.95,3200.0,42.1454,42.1593,42.1408,42.1408,3200.0
2011-07-15 11:50:00,90.95,90.99,90.9,90.91,26000.0,42.1408,42.1593,42.1176,42.1222,26000.0
2011-07-15 12:00:00,90.9,90.98,90.9,90.95,11400.0,42.1176,42.1547,42.1176,42.1408,11400.0
2011-07-15 12:10:00,90.93,90.96,90.93,90.93,7700.0,42.1315,42.1454,42.1315,42.1315,7700.0
2011-07-15 12:20:00,90.94,90.95,90.93,90.93,3500.0,42.1361,42.1408,42.1315,42.1315,3500.0
2011-07-15 12:30:00,90.93,90.97,90.93,90.93,3000.0,42.1315,42.15,42.1315,42.1315,3000.0
2011-07-15 12:40:00,90.94,90.97,90.93,90.96,4500.0,42.1361,42.15,42.1315,42.1454,4500.0
2011-07-15 12:50:00,90.97,91.0,90.96,90.96,8000.0,42.15,42.1639,42.1454,42.1454,8000.0
2011-07-15 13:00:00,90.95,90.98,90.93,90.95,3500.0,42.1408,42.1547,42.1315,42.1408,3500.0
2011-07-15 13:10:00,90.94,90.97,90.93,90.96,4500.0,42.1361,42.15,42.1315,42.1454,4500.0
2011-07-15 13:20:00,90.96,91.01,90.96,90.98,5200.0,42.1454,42.1686,42.1454,42.1547,5200.0
2011-07-15 13:30:00,90.97,91.02,90.95,90.98,4300.0,42.15,42.1732,42.1408,42.1547,4300.0
2011-07-15 13:40:00,90.97,90.98,90.95,90.95,4000.0,42.15,42.1547,42.1408,42.1408,4000.0
2011-07-15 13:50:00,90.97,90.97,90.93,90.93,5200.0,42.15,42.15,42.1315,42.1315,5200.0
2011-07-15 14:00:00,90.93,90.95,90.93,90.94,3900.0,42.1315,42.1408,42.1315,42.1361,3900.0
2011-07-15 14:10:00,90.93,90.97,90.93,90.97,8500.0,42.1315,42.15,42.1315,42.15,8500.0
2011-07-15 14:20:00,90.97,90.98,90.94,90.98,8300.0,42.15,42.1547,42.1361,42.1547,8300.0
2011-07-15 14:30:00,90.94,90.98,90.93,90.94,14700.0,42.1361,42.1547,42.1315,42.1361,14700.0
2011-07-15 14:40:00,90.94,90.95,90.93,90.93,14400.0,42.1361,42.1408,42.1315,42.1315,14400.0
2011-07-15 14:50:00,90.93,90.94,90.93,90.94,11500.0,42.1315,42.1361,42.1315,42.1361,11500.0
2011-07-15 15:00:00,90.94,90.98,90.94,90.96,25700.0,42.1361,42.1547,42.1361,42.1454,25700.0
2011-07-15 15:10:00,90.95,90.99,90.95,90.96,16200.0,42.1408,42.1593,42.1408,42.1454,16200.0
2011-07-15 15:20:00,90.98,91.03,90.97,91.03,11600.0,42.1547,42.1778,42.15,42.1778,11600.0
2011-07-15 15:30:00,91.04,91.04,91.01,91.02,21700.0,42.1825,42.1825,42.1686,42.1732,21700.0
2011-07-15 15:40:00,91.02,91.04,91.01,91.04,33600.0,42.1732,42.1825,42.1686,42.1825,33600.0
2011-07-15 15:50:00,91.04,91.06,90.93,90.95,78400.0,42.1825,42.1917,42.1315,42.1408,78400.0
2011-07-18 09:30:00,90.75,90.97,90.7,90.95,50400.0,42.0481,42.15,42.0249,42.1408,50400.0
2011-07-18 09:40:00,90.95,91.0,90.92,90.92,37300.0,42.1408,42.1639,42.1269,42.1269,37300.0
2011-07-18 09:50:00,90.93,90.94,90.89,90.91,23300.0,42.1315,42.1361,42.113,42.1222,23300.0
2011-07-18 10:00:00,90.94,90.95,90.83,90.84,21400.0,42.1361,42.1408,42.0852,42.0898,21400.0
2011-07-18 10:10:00,90.85,90.89,90.8,90.89,22500.0,42.0944,42.113,42.0713,42.113,22500.0
2011-07-18 10:20:00,90.88,90.88,90.79,90.83,16100.0,42.1083,42.1083,42.0666,42.0852,16100.0
2011-07-18 10:30:00,90.8,90.83,90.75,90.8,16300.0,42.0713,42.0852,42.0481,42.0713,16300.0
2011-07-18 10:40:00,90.81,90.81,90.75,90.78,8100.0,42.0759,42.0759,42.0481,42.062,8100.0
2011-07-18 10:50:00,90.79,90.79,90.69,90.72,40700.0,42.0666,42.0666,42.0203,42.0342,40700.0
2011-07-18 11:00:00,90.7,90.72,90.69,90.72,6100.0,42.0249,42.0342,42.0203,42.0342,6100.0
2011-07-18 11:10:00,90.72,90.72,90.66,90.68,16900.0,42.0342,42.0342,42.0064,42.0157,16900.0
2011-07-18 11:20:00,90.68,90.72,90.68,90.71,12600.0,42.0157,42.0342,42.0157,42.0296,12600.0
2011-07-18 11:30:00,90.69,90.7,90.63,90.66,18700.0,42.0203,42.0249,41.9925,42.0064,18700.0
2011-07-18 11:40:00,90.67,90.68,90.6,90.64,8300.0,42.011,42.0157,41.9786,41.9971,8300.0
2011-07-18 11:50:00,90.64,90.65,90.58,90.6,9100.0,41.9971,42.0018,41.9693,41.9786,9100.0
2011-07-18 12:00:00,90.59,90.62,90.58,90.61,6200.0,41.974,41.9879,41.9693,41.9832,6200.0
2011-07-18 12:10:00,90.6,90.64,90.6,90.63,5000.0,41.9786,41.9971,41.9786,41.9925,5000.0
2011-07-18 12:20:00,90.61,90.63,90.6,90.6,10400.0,41.9832,41.9925,41.9786,41.9786,10400.0
2011-07-18 12:30:00,90.6,90.64,90.6,90.64,14200.0,41.9786,41.9971,41.9786,41.9971,14200.0
2011-07-18 12:40:00,90.64,90.64,90.6,90.6,11700.0,41.9971,41.9971,41.9786,41.9786,11700.0
2011-07-18 12:50:00,90.6,90.63,90.6,90.6,10100.0,41.9786,41.9925,41.9786,41.9786,10100.0
2011-07-18 13:00:00,90.6,90.64,90.6,90.6,8400.0,41.9786,41.9971,41.9786,41.9786,8400.0
2011-07-18 13:10:00,90.6,90.62,90.57,90.57,7200.0,41.9786,41.9879,41.9647,41.9647,7200.0
2011-07-18 13:20:00,90.57,90.6,90.57,90.59,7600.0,41.9647,41.9786,41.9647,41.974,7600.0
2011-07-18 13:30:00,90.59,90.64,90.59,90.63,15200.0,41.974,41.9971,41.974,41.9925,15200.0
2011-07-18 13:40:00,90.62,90.64,90.61,90.62,16000.0,41.9879,41.9971,41.9832,41.9879,16000.0
2011-07-18 13:50:00,90.62,90.64,90.62,90.63,14700.0,41.9879,41.9971,41.9879,41.9925,14700.0
2011-07-18 14:00:00,90.63,90.68,90.62,90.62,66300.0,41.9925,42.0157,41.9879,41.9879,66300.0
2011-07-18 14:10:00,90.62,90.67,90.51,90.58,704500.0,41.9879,42.011,41.9369,41.9693,704500.0
2011-07-18 14:20:00,90.58,90.6,90.53,90.57,33500.0,41.9693,41.9786,41.9462,41.9647,33500.0
2011-07-18 14:30:00,90.56,90.6,90.52,90.59,352300.0,41.9601,41.9786,41.9415,41.974,352300.0
2011-07-18 14:40:00,90.58,90.58,90.55,90.55,3000.0,41.9693,41.9693,41.9554,41.9554,3000.0
2011-07-18 14:50:00,90.55,90.56,90.53,90.56,4400.0,41.9554,41.9601,41.9462,41.9601,4400.0
2011-07-18 15:00:00,90.58,90.65,90.56,90.6,29300.0,41.9693,42.0018,41.9601,41.9786,29300.0
2011-07-18 15:10:00,90.61,90.64,90.57,90.62,14900.0,41.9832,41.9971,41.9647,41.9879,14900.0
2011-07-18 15:20:00,90.62,90.65,90.6,90.62,10200.0,41.9879,42.0018,41.9786,41.9879,10200.0
2011-07-18 15:30:00,90.63,90.65,90.6,90.61,15700.0,41.9925,42.0018,41.9786,41.9832,15700.0
2011-07-18 15:40:00,90.61,90.68,90.58,90.66,51300.0,41.9832,42.0157,41.9693,42.0064,51300.0
2011-07-18 15:50:00,90.66,90.78,90.6,90.78,111600.0,42.0064,42.062,41.9786,42.062,111600.0
2011-07-19 09:30:00,90.71,90.98,90.71,90.96,80500.0,42.0296,42.1547,42.0296,42.1454,80500.0
2011-07-19 09:40:00,90.96,90.98,90.94,90.95,20800.0,42.1454,42.1547,42.1361,42.1408,20800.0
2011-07-19 09:50:00,90.94,90.96,90.85,90.89,14000.0,42.1361,42.1454,42.0944,42.113,14000.0
2011-07-19 10:00:00,90.89,90.91,90.86,90.89,14800.0,42.113,42.1222,42.0991,42.113,14800.0
2011-07-19 10:10:00,90.88,90.92,90.87,90.91,17700.0,42.1083,42.1269,42.1037,42.1222,17700.0
2011-07-19 10:20:00,90.92,90.94,90.91,90.92,23600.0,42.1269,42.1361,42.1222,42.1269,23600.0
2011-07-19 10:30:00,90.93,90.93,90.91,90.93,4700.0,42.1315,42.1315,42.1222,42.1315,4700.0
2011-07-19 10:40:00,90.93,90.94,90.86,90.87,18500.0,42.1315,42.1361,42.0991,42.1037,18500.0
2011-07-19 10:50:00,90.87,90.9,90.87,90.9,3000.0,42.1037,42.1176,42.1037,42.1176,3000.0
2011-07-19 11:00:00,90.9,90.9,90.88,90.9,9500.0,42.1176,42.1176,42.1083,42.1176,9500.0
2011-07-19 11:10:00,90.89,90.92,90.89,90.92,13500.0,42.113,42.1269,42.113,42.1269,13500.0
2011-07-19 11:20:00,90.91,90.94,90.91,90.93,14300.0,42.1222,42.1361,42.1222,42.1315,14300.0
2011-07-19 11:30:00,90.94,90.94,90.86,90.86,12000.0,42.1361,42.1361,42.0991,42.0991,12000.0
2011-07-19 11:40:00,90.87,90.87,90.82,90.86,21300.0,42.1037,42.1037,42.0805,42.0991,21300.0
2011-07-19 11:50:00,90.86,90.87,90.82,90.84,15000.0,42.0991,42.1037,42.0805,42.0898,15000.0
2011-07-19 12:00:00,90.83,90.88,90.81,90.82,25600.0,42.0852,42.1083,42.0759,42.0805,25600.0
2011-07-19 12:10:00,90.83,90.86,90.8,90.82,21400.0,42.0852,42.0991,42.0713,42.0805,21400.0
2011-07-19 12:20:00,90.83,90.84,90.8,90.84,5500.0,42.0852,42.0898,42.0713,42.0898,5500.0
2011-07-19 12:30:00,90.84,90.89,90.84,90.89,14800.0,42.0898,42.113,42.0898,42.113,14800.0
2011-07-19 12:40:00,90.89,90.89,90.86,90.87,6200.0,42.113,42.113,42.0991,42.1037,6200.0
2011-07-19 12:50:00,90.87,90.88,90.83,90.87,6200.0,42.1037,42.1083,42.0852,42.1037,6200.0
2011-07-19 13:00:00,90.88,90.89,90.83,90.85,7300.0,42.1083,42.113,42.0852,42.0944,7300.0
2011-07-19 13:10:00,90.85,90.87,90.83,90.87,4000.0,42.0944,42.1037,42.0852,42.1037,4000.0
2011-07-19 13:20:00,90.86,90.89,90.83,90.89,6100.0,42.0991,42.113,42.0852,42.113,6100.0
2011-07-19 13:30:00,90.89,90.94,90.85,90.9,11600.0,42.113,42.1361,42.0944,42.1176,11600.0
2011-07-19 13:40:00,90.9,91.07,90.89,91.02,54600.0,42.1176,42.1964,42.113,42.1732,54600.0
2011-07-19 13:50:00,91.03,91.06,90.99,91.05,29700.0,42.1778,42.1917,42.1593,42.1871,29700.0
2011-07-19 14:00:00,91.05,91.06,91.03,91.03,8400.0,42.1871,42.1917,42.1778,42.1778,8400.0
2011-07-19 14:10:00,91.04,91.05,90.98,90.98,10400.0,42.1825,42.1871,42.1547,42.1547,10400.0
2011-07-19 14:20:00,90.98,91.03,90.92,91.01,10500.0,42.1547,42.1778,42.1269,42.1686,10500.0
2011-07-19 14:30:00,91.02,91.05,90.99,91.03,9300.0,42.1732,42.1871,42.1593,42.1778,9300.0
2011-07-19 14:40:00,91.03,91.07,90.99,91.05,27700.0,42.1778,42.1964,42.1593,42.1871,27700.0
2011-07-19 14:50:00,91.08,91.12,91.07,91.11,34100.0,42.201,42.2195,42.1964,42.2149,34100.0
2011-07-19 15:00:00,91.11,91.13,91.1,91.1,23100.0,42.2149,42.2242,42.2103,42.2103,23100.0
2011-07-19 15:10:00,91.1,91.15,91.09,91.12,26200.0,42.2103,42.2334,42.2056,42.2195,26200.0
2011-07-19 15:20:00,91.12,91.13,91.05,91.12,25100.0,42.2195,42.2242,42.1871,42.2195,25100.0
2011-07-19 15:30:00,91.12,91.15,91.1,91.15,28100.0,42.2195,42.2334,42.2103,42.2334,28100.0
2011-07-19 15:40:00,91.15,91.18,91.14,91.18,58100.0,42.2334,42.2473,42.2288,42.2473,58100.0
2011-07-19 15:50:00,91.17,91.23,91.15,91.22,103300.0,42.2427,42.2705,42.2334,42.2659,103300.0
2011-07-20 09:30:00,91.18,91.41,91.17,91.31,60900.0,42.2473,42.3539,42.2427,42.3076,60900.0
2011-07-20 09:40:00,91.32,91.32,91.29,91.31,18600.0,42.3122,42.3122,42.2983,42.3076,18600.0
2011-07-20 09:50:00,91.31,91.31,91.2,91.25,27000.0,42.3076,42.3076,42.2566,42.2798,27000.0
2011-07-20 10:00:00,91.24,91.26,91.23,91.25,5100.0,42.2751,42.2844,42.2705,42.2798,5100.0
2011-07-20 10:10:00,91.25,91.3,91.21,91.24,18000.0,42.2798,42.3029,42.2612,42.2751,18000.0
2011-07-20 10:20:00,91.25,91.28,91.23,91.28,9800.0,42.2798,42.2937,42.2705,42.2937,9800.0
2011-07-20 10:30:00,91.27,91.32,91.26,91.32,7800.0,42.289,42.3122,42.2844,42.3122,7800.0
2011-07-20 10:40:00,91.32,91.34,91.3,91.3,21300.0,42.3122,42.3215,42.3029,42.3029,21300.0
2011-07-20 10:50:00,91.3,91.32,91.27,91.31,12600.0,42.3029,42.3122,42.289,42.3076,12600.0
2011-07-20 11:00:00,91.31,91.34,91.31,91.33,7300.0,42.3076,42.3215,42.3076,42.3168,7300.0
2011-07-20 11:10:00,91.33,91.35,91.33,91.35,12900.0,42.3168,42.3261,42.3168,42.3261,12900.0
2011-07-20 11:20:00,91.34,91.37,91.34,91.34,16800.0,42.3215,42.3354,42.3215,42.3215,16800.0
2011-07-20 11:30:00,91.35,91.37,91.32,91.37,17800.0,42.3261,42.3354,42.3122,42.3354,17800.0
2011-07-20 11:40:00,91.36,91.39,91.34,91.35,20100.0,42.3307,42.3446,42.3215,42.3261,20100.0
2011-07-20 11:50:00,91.35,91.37,91.33,91.35,13300.0,42.3261,42.3354,42.3168,42.3261,13300.0
2011-07-20 12:00:00,91.35,91.36,91.31,91.33,4500.0,42.3261,42.3307,42.3076,42.3168,4500.0
2011-07-20 12:10:00,91.33,91.34,91.3,91.32,6400.0,42.3168,42.3215,42.3029,42.3122,6400.0
2011-07-20 12:20:00,91.3,91.32,91.26,91.3,15200.0,42.3029,42.3122,42.2844,42.3029,15200.0
2011-07-20 12:30:00,91.3,91.3,91.24,91.25,13000.0,42.3029,42.3029,42.2751,42.2798,13000.0
2011-07-20 12:40:00,91.25,91.29,91.25,91.28,17500.0,42.2798,42.2983,42.2798,42.2937,17500.0
2011-07-20 12:50:00,91.27,91.29,91.26,91.29,7000.0,42.289,42.2983,42.2844,42.2983,7000.0
2011-07-20 13:00:00,91.3,91.3,91.26,91.26,9300.0,42.3029,42.3029,42.2844,42.2844,9300.0
2011-07-20 13:10:00,91.27,91.28,91.24,91.25,33900.0,42.289,42.2937,42.2751,42.2798,33900.0
2011-07-20 13:20:00,91.25,91.27,91.24,91.25,33400.0,42.2798,42.289,42.2751,42.2798,33400.0
2011-07-20 13:30:00,91.25,91.26,91.24,91.25,27800.0,42.2798,42.2844,42.2751,42.2798,27800.0
2011-07-20 13:40:00,91.25,91.26,91.24,91.25,26300.0,42.2798,42.2844,42.2751,42.2798,26300.0
2011-07-20 13:50:00,91.25,91.27,91.25,91.26,17500.0,42.2798,42.289,42.2798,42.2844,17500.0
2011-07-20 14:00:00,91.26,91.27,91.24,91.27,13000.0,42.2844,42.289,42.2751,42.289,13000.0
2011-07-20 14:10:00,91.26,91.27,91.26,91.27,5200.0,42.2844,42.289,42.2844,42.289,5200.0
2011-07-20 14:20:00,91.27,91.31,91.26,91.27,8500.0,42.289,42.3076,42.2844,42.289,8500.0
2011-07-20 14:30:00,91.26,91.32,91.26,91.32,6800.0,42.2844,42.3122,42.2844,42.3122,6800.0
2011-07-20 14:40:00,91.32,91.38,91.28,91.28,15400.0,42.3122,42.34,42.2937,42.2937,15400.0
2011-07-20 14:50:00,91.29,91.36,91.26,91.27,7300.0,42.2983,42.3307,42.2844,42.289,7300.0
2011-07-20 15:00:00,91.28,91.35,91.27,91.33,9400.0,42.2937,42.3261,42.289,42.3168,9400.0
2011-07-20 15:10:00,91.32,91.35,91.32,91.33,14400.0,42.3122,42.3261,42.3122,42.3168,14400.0
2011-07-20 15:20:00,91.32,91.37,91.32,91.34,72900.0,42.3122,42.3354,42.3122,42.3215,72900.0
2011-07-20 15:30:00,91.33,91.36,91.32,91.35,21300.0,42.3168,42.3307,42.3122,42.3261,21300.0
2011-07-20 15:40:00,91.34,91.35,91.29,91.29,91500.0,42.3215,42.3261,42.2983,42.2983,91500.0
2011-07-20 15:50:00,91.29,91.34,91.25,91.27,61300.0,42.2983,42.3215,42.2798,42.289,61300.0
2011-07-21 09:30:00,91.45,91.5,91.35,91.47,39400.0,42.3724,42.3956,42.3261,42.3817,39400.0
2011-07-21 09:40:00,91.49,91.59,91.48,91.57,36900.0,42.391,42.4373,42.3863,42.428,36900.0
2011-07-21 09:50:00,91.58,91.62,91.57,91.6,20200.0,42.4327,42.4512,42.428,42.4419,20200.0
2011-07-21 10:00:00,91.61,91.75,91.61,91.71,30800.0,42.4466,42.5114,42.4466,42.4929,30800.0
2011-07-21 10:10:00,91.72,91.76,91.71,91.73,27200.0,42.4975,42.5161,42.4929,42.5022,27200.0
2011-07-21 10:20:00,91.73,91.76,91.71,91.74,22500.0,42.5022,42.5161,42.4929,42.5068,22500.0
2011-07-21 10:30:00,91.72,91.75,91.68,91.73,26000.0,42.4975,42.5114,42.479,42.5022,26000.0
2011-07-21 10:40:00,91.72,91.73,91.7,91.73,10100.0,42.4975,42.5022,42.4883,42.5022,10100.0
2011-07-21 10:50:00,91.72,91.72,91.68,91.7,10000.0,42.4975,42.4975,42.479,42.4883,10000.0
2011-07-21 11:00:00,91.7,91.71,91.67,91.68,6700.0,42.4883,42.4929,42.4744,42.479,6700.0
2011-07-21 11:10:00,91.67,91.69,91.65,91.68,15500.0,42.4744,42.4836,42.4651,42.479,15500.0
2011-07-21 11:20:00,91.67,91.68,91.63,91.64,8300.0,42.4744,42.479,42.4558,42.4605,8300.0
2011-07-21 11:30:00,91.64,91.66,91.64,91.64,17500.0,42.4605,42.4697,42.4605,42.4605,17500.0
2011-07-21 11:40:00,91.64,91.64,91.55,91.56,18000.0,42.4605,42.4605,42.4188,42.4234,18000.0
2011-07-21 11:50:00,91.55,91.59,91.55,91.59,18000.0,42.4188,42.4373,42.4188,42.4373,18000.0
2011-07-21 12:00:00,91.6,91.66,91.59,91.66,29400.0,42.4419,42.4697,42.4373,42.4697,29400.0
2011-07-21 12:10:00,91.66,91.67,91.62,91.63,8600.0,42.4697,42.4744,42.4512,42.4558,8600.0
2011-07-21 12:20:00,91.64,91.67,91.64,91.65,5600.0,42.4605,42.4744,42.4605,42.4651,5600.0
2011-07-21 12:30:00,91.64,91.66,91.62,91.65,6100.0,42.4605,42.4697,42.4512,42.4651,6100.0
2011-07-21 12:40:00,91.64,91.67,91.63,91.67,16000.0,42.4605,42.4744,42.4558,42.4744,16000.0
2011-07-21 12:50:00,91.67,91.67,91.63,91.66,19100.0,42.4744,42.4744,42.4558,42.4697,19100.0
2011-07-21 13:00:00,91.68,91.68,91.65,91.67,10200.0,42.479,42.479,42.4651,42.4744,10200.0
2011-07-21 13:10:00,91.68,91.68,91.66,91.67,6200.0,42.479,42.479,42.4697,42.4744,6200.0
2011-07-21 13:20:00,91.67,91.68,91.65,91.68,11800.0,42.4744,42.479,42.4651,42.479,11800.0
2011-07-21 13:30:00,91.68,91.7,91.67,91.69,15100.0,42.479,42.4883,42.4744,42.4836,15100.0
2011-07-21 13:40:00,91.69,91.72,91.67,91.68,12500.0,42.4836,42.4975,42.4744,42.479,12500.0
2011-07-21 13:50:00,91.67,91.73,91.67,91.72,32800.0,42.4744,42.5022,42.4744,42.4975,32800.0
2011-07-21 14:00:00,91.73,91.74,91.72,91.73,19300.0,42.5022,42.5068,42.4975,42.5022,19300.0
2011-07-21 14:10:00,91.73,91.75,91.63,91.65,22500.0,42.5022,42.5114,42.4558,42.4651,22500.0
2011-07-21 14:20:00,91.65,91.7,91.64,91.69,22700.0,42.4651,42.4883,42.4605,42.4836,22700.0
2011-07-21 14:30:00,91.68,91.72,91.67,91.71,16800.0,42.479,42.4975,42.4744,42.4929,16800.0
2011-07-21 14:40:00,91.72,91.72,91.69,91.7,8600.0,42.4975,42.4975,42.4836,42.4883,8600.0
2011-07-21 14:50:00,91.69,91.7,91.69,91.7,10700.0,42.4836,42.4883,42.4836,42.4883,10700.0
2011-07-21 15:00:00,91.69,91.71,91.67,91.68,20900.0,42.4836,42.4929,42.4744,42.479,20900.0
2011-07-21 15:10:00,91.68,91.72,91.66,91.71,39600.0,42.479,42.4975,42.4697,42.4929,39600.0
2011-07-21 15:20:00,91.72,91.73,91.64,91.64,25300.0,42.4975,42.5022,42.4605,42.4605,25300.0
2011-07-21 15:30:00,91.66,91.66,91.59,91.63,30600.0,42.4697,42.4697,42.4373,42.4558,30600.0
2011-07-21 15:40:00,91.63,91.68,91.61,91.66,35900.0,42.4558,42.479,42.4466,42.4697,35900.0
2011-07-21 15:50:00,91.67,91.77,91.66,91.74,77200.0,42.4744,42.5207,42.4697,42.5068,77200.0
2011-07-22 09:30:00,91.6,91.76,91.6,91.64,34100.0,42.4419,42.5161,42.4419,42.4605,34100.0
2011-07-22 09:40:00,91.63,91.64,91.58,91.59,27900.0,42.4558,42.4605,42.4327,42.4373,27900.0
2011-07-22 09:50:00,91.58,91.58,91.54,91.57,14300.0,42.4327,42.4327,42.4141,42.428,14300.0
2011-07-22 10:00:00,91.57,91.62,91.56,91.62,24700.0,42.428,42.4512,42.4234,42.4512,24700.0
2011-07-22 10:10:00,91.62,91.62,91.57,91.59,11100.0,42.4512,42.4512,42.428,42.4373,11100.0
2011-07-22 10:20:00,91.6,91.6,91.56,91.57,14800.0,42.4419,42.4419,42.4234,42.428,14800.0
2011-07-22 10:30:00,91.56,91.59,91.56,91.59,9900.0,42.4234,42.4373,42.4234,42.4373,9900.0
2011-07-22 10:40:00,91.59,91.62,91.59,91.62,10800.0,42.4373,42.4512,42.4373,42.4512,10800.0
2011-07-22 10:50:00,91.62,91.64,91.6,91.63,9800.0,42.4512,42.4605,42.4419,42.4558,9800.0
2011-07-22 11:00:00,91.64,91.66,91.63,91.66,8600.0,42.4605,42.4697,42.4558,42.4697,8600.0
2011-07-22 11:10:00,91.66,91.7,91.66,91.7,17200.0,42.4697,42.4883,42.4697,42.4883,17200.0
2011-07-22 11:20:00,91.7,91.71,91.69,91.71,8200.0,42.4883,42.4929,42.4836,42.4929,8200.0
2011-07-22 11:30:00,91.71,91.73,91.7,91.73,8700.0,42.4929,42.5022,42.4883,42.5022,8700.0
2011-07-22 11:40:00,91.73,91.75,91.71,91.75,8100.0,42.5022,42.5114,42.4929,42.5114,8100.0
2011-07-22 11:50:00,91.75,91.77,91.74,91.77,5600.0,42.5114,42.5207,42.5068,42.5207,5600.0
2011-07-22 12:00:00,91.76,91.79,91.76,91.79,9000.0,42.5161,42.53,42.5161,42.53,9000.0
2011-07-22 12:10:00,91.79,91.8,91.76,91.77,7800.0,42.53,42.5346,42.5161,42.5207,7800.0
2011-07-22 12:20:00,91.77,91.78,91.77,91.78,4800.0,42.5207,42.5253,42.5207,42.5253,4800.0
2011-07-22 12:30:00,91.79,91.8,91.75,91.75,7400.0,42.53,42.5346,42.5114,42.5114,7400.0
2011-07-22 12:40:00,91.76,91.79,91.75,91.77,8000.0,42.5161,42.53,42.5114,42.5207,8000.0
2011-07-22 12:50:00,91.78,91.79,91.76,91.79,7800.0,42.5253,42.53,42.5161,42.53,7800.0
2011-07-22 13:00:00,91.79,91.79,91.77,91.77,9800.0,42.53,42.53,42.5207,42.5207,9800.0
2011-07-22 13:10:00,91.79,91.79,91.77,91.78,4600.0,42.53,42.53,42.5207,42.5253,4600.0
2011-07-22 13:20:00,91.78,91.78,91.77,91.78,6000.0,42.5253,42.5253,42.5207,42.5253,6000.0
2011-07-22 13:30:00,91.78,91.79,91.77,91.77,9400.0,42.5253,42.53,42.5207,42.5207,9400.0
2011-07-22 13:40:00,91.78,91.78,91.75,91.77,3400.0,42.5253,42.5253,42.5114,42.5207,3400.0
2011-07-22 13:50:00,91.77,91.77,91.75,91.76,3400.0,42.5207,42.5207,42.5114,42.5161,3400.0
2011-07-22 14:00:00,91.77,91.77,91.75,91.75,4500.0,42.5207,42.5207,42.5114,42.5114,4500.0
2011-07-22 14:10:00,91.76,91.78,91.75,91.76,4100.0,42.5161,42.5253,42.5114,42.5161,4100.0
2011-07-22 14:20:00,91.76,91.78,91.76,91.77,4900.0,42.5161,42.5253,42.5161,42.5207,4900.0
2011-07-22 14:30:00,91.78,91.86,91.72,91.78,75800.0,42.5253,42.5624,42.4975,42.5253,75800.0
2011-07-22 14:40:00,91.78,91.82,91.78,91.82,16200.0,42.5253,42.5439,42.5253,42.5439,16200.0
2011-07-22 14:50:00,91.82,91.82,91.8,91.8,18500.0,42.5439,42.5439,42.5346,42.5346,18500.0
2011-07-22 15:00:00,91.81,91.86,91.79,91.84,14100.0,42.5392,42.5624,42.53,42.5531,14100.0
2011-07-22 15:10:00,91.85,91.86,91.83,91.85,12500.0,42.5578,42.5624,42.5485,42.5578,12500.0
2011-07-22 15:20:00,91.86,91.86,91.83,91.83,5200.0,42.5624,42.5624,42.5485,42.5485,5200.0
2011-07-22 15:30:00,91.83,91.85,91.83,91.85,15600.0,42.5485,42.5578,42.5485,42.5578,15600.0
2011-07-22 15:40:00,91.85,91.85,91.82,91.84,26300.0,42.5578,42.5578,42.5439,42.5531,26300.0
2011-07-22 15:50:00,91.84,91.85,91.83,91.83,62800.0,42.5531,42.5578,42.5485,42.5485,62800.0
2011-07-25 09:30:00,91.55,91.63,91.54,91.56,27800.0,42.4188,42.4558,42.4141,42.4234,27800.0
2011-07-25 09:40:00,91.59,91.6,91.51,91.51,89100.0,42.4373,42.4419,42.4002,42.4002,89100.0
2011-07-25 09:50:00,91.51,91.63,91.51,91.57,119700.0,42.4002,42.4558,42.4002,42.428,119700.0
2011-07-25 10:00:00,91.56,91.62,91.56,91.58,17100.0,42.4234,42.4512,42.4234,42.4327,17100.0
2011-07-25 10:10:00,91.59,91.63,91.58,91.59,40500.0,42.4373,42.4558,42.4327,42.4373,40500.0
2011-07-25 10:20:00,91.6,91.61,91.56,91.58,14100.0,42.4419,42.4466,42.4234,42.4327,14100.0
2011-07-25 10:30:00,91.58,91.58,91.56,91.57,9300.0,42.4327,42.4327,42.4234,42.428,9300.0
2011-07-25 10:40:00,91.57,91.6,91.57,91.59,17000.0,42.428,42.4419,42.428,42.4373,17000.0
2011-07-25 10:50:00,91.59,91.61,91.57,91.61,8000.0,42.4373,42.4466,42.428,42.4466,8000.0
2011-07-25 11:00:00,91.59,91.61,91.58,91.6,12900.0,42.4373,42.4466,42.4327,42.4419,12900.0
2011-07-25 11:10:00,91.59,91.61,91.58,91.59,7300.0,42.4373,42.4466,42.4327,42.4373,7300.0
2011-07-25 11:20:00,91.59,91.62,91.58,91.61,12900.0,42.4373,42.4512,42.4327,42.4466,12900.0
2011-07-25 11:30:00,91.61,91.62,91.6,91.61,11300.0,42.4466,42.4512,42.4419,42.4466,11300.0
2011-07-25 11:40:00,91.62,91.63,91.61,91.62,11600.0,42.4512,42.4558,42.4466,42.4512,11600.0
2011-07-25 11:50:00,91.62,91.65,91.61,91.63,15300.0,42.4512,42.4651,42.4466,42.4558,15300.0
2011-07-25 12:00:00,91.64,91.66,91.62,91.66,10200.0,42.4605,42.4697,42.4512,42.4697,10200.0
2011-07-25 12:10:00,91.67,91.69,91.65,91.68,10200.0,42.4744,42.4836,42.4651,42.479,10200.0
2011-07-25 12:20:00,91.68,91.69,91.66,91.68,10900.0,42.479,42.4836,42.4697,42.479,10900.0
2011-07-25 12:30:00,91.68,91.72,91.68,91.7,21400.0,42.479,42.4975,42.479,42.4883,21400.0
2011-07-25 12:40:00,91.71,91.72,91.7,91.72,11600.0,42.4929,42.4975,42.4883,42.4975,11600.0
2011-07-25 12:50:00,91.71,91.74,91.71,91.72,11600.0,42.4929,42.5068,42.4929,42.4975,11600.0
2011-07-25 13:00:00,91.71,91.73,91.7,91.7,14500.0,42.4929,42.5022,42.4883,42.4883,14500.0
2011-07-25 13:10:00,91.7,91.71,91.69,91.69,16200.0,42.4883,42.4929,42.4836,42.4836,16200.0
2011-07-25 13:20:00,91.69,91.7,91.66,91.69,19800.0,42.4836,42.4883,42.4697,42.4836,19800.0
2011-07-25 13:30:00,91.69,91.71,91.66,91.67,11300.0,42.4836,42.4929,42.4697,42.4744,11300.0
2011-07-25 13:40:00,91.66,91.7,91.66,91.68,10100.0,42.4697,42.4883,42.4697,42.479,10100.0
2011-07-25 13:50:00,91.69,91.69,91.66,91.66,6800.0,42.4836,42.4836,42.4697,42.4697,6800.0
2011-07-25 14:00:00,91.68,91.68,91.61,91.62,25900.0,42.479,42.479,42.4466,42.4512,25900.0
2011-07-25 14:10:00,91.65,91.69,91.62,91.63,12300.0,42.4651,42.4836,42.4512,42.4558,12300.0
2011-07-25 14:20:00,91.63,91.65,91.59,91.63,19200.0,42.4558,42.4651,42.4373,42.4558,19200.0
2011-07-25 14:30:00,91.62,91.62,91.58,91.58,12000.0,42.4512,42.4512,42.4327,42.4327,12000.0
2011-07-25 14:40:00,91.59,91.6,91.57,91.58,8200.0,42.4373,42.4419,42.428,42.4327,8200.0
2011-07-25 14:50:00,91.58,91.59,91.56,91.56,26400.0,42.4327,42.4373,42.4234,42.4234,26400.0
2011-07-25 15:00:00,91.56,91.57,91.55,91.55,16600.0,42.4234,42.428,42.4188,42.4188,16600.0
2011-07-25 15:10:00,91.55,91.57,91.52,91.55,41100.0,42.4188,42.428,42.4049,42.4188,41100.0
2011-07-25 15:20:00,91.53,91.54,91.49,91.5,40600.0,42.4095,42.4141,42.391,42.3956,40600.0
2011-07-25 15:30:00,91.5,91.5,91.45,91.45,45800.0,42.3956,42.3956,42.3724,42.3724,45800.0
2011-07-25 15:40:00,91.45,91.45,91.37,91.38,57500.0,42.3724,42.3724,42.3354,42.34,57500.0
2011-07-25 15:50:00,91.38,91.41,91.34,91.34,116100.0,42.34,42.3539,42.3215,42.3215,116100.0
2011-07-26 09:30:00,91.44,91.5,91.39,91.42,34500.0,42.3678,42.3956,42.3446,42.3585,34500.0
2011-07-26 09:40:00,91.42,91.46,91.38,91.38,12700.0,42.3585,42.3771,42.34,42.34,12700.0
2011-07-26 09:50:00,91.38,91.42,91.33,91.4,22300.0,42.34,42.3585,42.3168,42.3493,22300.0
2011-07-26 10:00:00,91.4,91.46,91.33,91.37,27200.0,42.3493,42.3771,42.3168,42.3354,27200.0
2011-07-26 10:10:00,91.38,91.47,91.37,91.41,26200.0,42.34,42.3817,42.3354,42.3539,26200.0
2011-07-26 10:20:00,91.4,91.45,91.4,91.43,9600.0,42.3493,42.3724,42.3493,42.3632,9600.0
2011-07-26 10:30:00,91.41,91.44,91.41,91.43,6100.0,42.3539,42.3678,42.3539,42.3632,6100.0
2011-07-26 10:40:00,91.42,91.45,91.42,91.45,10600.0,42.3585,42.3724,42.3585,42.3724,10600.0
2011-07-26 10:50:00,91.45,91.45,91.43,91.45,5900.0,42.3724,42.3724,42.3632,42.3724,5900.0
2011-07-26 11:00:00,91.45,91.53,91.44,91.52,12000.0,42.3724,42.4095,42.3678,42.4049,12000.0
2011-07-26 11:10:00,91.53,91.57,91.53,91.54,8600.0,42.4095,42.428,42.4095,42.4141,8600.0
2011-07-26 11:20:00,91.53,91.55,91.52,91.55,4900.0,42.4095,42.4188,42.4049,42.4188,4900.0
2011-07-26 11:30:00,91.55,91.55,91.53,91.55,8900.0,42.4188,42.4188,42.4095,42.4188,8900.0
2011-07-26 11:40:00,91.53,91.55,91.51,91.54,32900.0,42.4095,42.4188,42.4002,42.4141,32900.0
2011-07-26 11:50:00,91.54,91.55,91.52,91.55,2200.0,42.4141,42.4188,42.4049,42.4188,2200.0
2011-07-26 12:00:00,91.54,91.56,91.54,91.55,7200.0,42.4141,42.4234,42.4141,42.4188,7200.0
2011-07-26 12:10:00,91.54,91.59,91.54,91.58,9200.0,42.4141,42.4373,42.4141,42.4327,9200.0
2011-07-26 12:20:00,91.59,91.6,91.55,91.57,27200.0,42.4373,42.4419,42.4188,42.428,27200.0
2011-07-26 12:30:00,91.57,91.57,91.5,91.55,19800.0,42.428,42.428,42.3956,42.4188,19800.0
2011-07-26 12:40:00,91.55,91.58,91.53,91.55,4600.0,42.4188,42.4327,42.4095,42.4188,4600.0
2011-07-26 12:50:00,91.54,91.57,91.53,91.57,7700.0,42.4141,42.428,42.4095,42.428,7700.0
2011-07-26 13:00:00,91.57,91.57,91.53,91.54,4100.0,42.428,42.428,42.4095,42.4141,4100.0
2011-07-26 13:10:00,91.56,91.56,91.5,91.52,2700.0,42.4234,42.4234,42.3956,42.4049,2700.0
2011-07-26 13:20:00,91.54,91.54,91.5,91.53,4200.0,42.4141,42.4141,42.3956,42.4095,4200.0
2011-07-26 13:30:00,91.52,91.53,91.47,91.47,3000.0,42.4049,42.4095,42.3817,42.3817,3000.0
2011-07-26 13:40:00,91.47,91.55,91.47,91.52,9700.0,42.3817,42.4188,42.3817,42.4049,9700.0
2011-07-26 13:50:00,91.54,91.58,91.53,91.58,14600.0,42.4141,42.4327,42.4095,42.4327,14600.0
2011-07-26 14:00:00,91.58,91.59,91.55,91.59,11600.0,42.4327,42.4373,42.4188,42.4373,11600.0
2011-07-26 14:10:00,91.58,91.64,91.58,91.6,8400.0,42.4327,42.4605,42.4327,42.4419,8400.0
2011-07-26 14:20:00,91.62,91.64,91.6,91.62,11700.0,42.4512,42.4605,42.4419,42.4512,11700.0
2011-07-26 14:30:00,91.62,91.64,91.58,91.59,9100.0,42.4512,42.4605,42.4327,42.4373,9100.0
2011-07-26 14:40:00,91.61,91.63,91.6,91.62,4200.0,42.4466,42.4558,42.4419,42.4512,4200.0
2011-07-26 14:50:00,91.61,91.62,91.5,91.5,9200.0,42.4466,42.4512,42.3956,42.3956,9200.0
2011-07-26 15:00:00,91.5,91.56,91.46,91.56,28600.0,42.3956,42.4234,42.3771,42.4234,28600.0
2011-07-26 15:10:00,91.55,91.57,91.54,91.55,9700.0,42.4188,42.428,42.4141,42.4188,9700.0
2011-07-26 15:20:00,91.56,91.57,91.55,91.56,1500.0,42.4234,42.428,42.4188,42.4234,1500.0
2011-07-26 15:30:00,91.56,91.56,91.49,91.51,10300.0,42.4234,42.4234,42.391,42.4002,10300.0
2011-07-26 15:40:00,91.5,91.54,91.43,91.45,21600.0,42.3956,42.4141,42.3632,42.3724,21600.0
2011-07-26 15:50:00,91.45,91.56,91.39,91.54,45100.0,42.3724,42.4234,42.3446,42.4141,45100.0
2011-07-27 09:30:00,91.52,91.58,91.4,91.42,42700.0,42.4049,42.4327,42.3493,42.3585,42700.0
2011-07-27 09:40:00,91.43,91.44,91.3,91.38,45200.0,42.3632,42.3678,42.3029,42.34,45200.0
2011-07-27 09:50:00,91.38,91.4,91.38,91.38,24700.0,42.34,42.3493,42.34,42.34,24700.0
2011-07-27 10:00:00,91.38,91.41,91.38,91.38,37800.0,42.34,42.3539,42.34,42.34,37800.0
2011-07-27 10:10:00,91.37,91.39,91.32,91.33,26500.0,42.3354,42.3446,42.3122,42.3168,26500.0
2011-07-27 10:20:00,91.33,91.33,91.19,91.2,91400.0,42.3168,42.3168,42.252,42.2566,91400.0
2011-07-27 10:30:00,91.19,91.26,91.07,91.13,46000.0,42.252,42.2844,42.1964,42.2242,46000.0
2011-07-27 10:40:00,91.14,91.23,91.12,91.23,17600.0,42.2288,42.2705,42.2195,42.2705,17600.0
2011-07-27 10:50:00,91.22,91.29,91.18,91.2,11700.0,42.2659,42.2983,42.2473,42.2566,11700.0
2011-07-27 11:00:00,91.2,91.22,91.18,91.19,14700.0,42.2566,42.2659,42.2473,42.252,14700.0
2011-07-27 11:10:00,91.18,91.25,91.17,91.23,16500.0,42.2473,42.2798,42.2427,42.2705,16500.0
2011-07-27 11:20:00,91.23,91.25,91.21,91.25,14100.0,42.2705,42.2798,42.2612,42.2798,14100.0
2011-07-27 11:30:00,91.23,91.25,91.2,91.21,11000.0,42.2705,42.2798,42.2566,42.2612,11000.0
2011-07-27 11:40:00,91.2,91.22,91.2,91.22,6400.0,42.2566,42.2659,42.2566,42.2659,6400.0
2011-07-27 11:50:00,91.21,91.35,91.21,91.26,36100.0,42.2612,42.3261,42.2612,42.2844,36100.0
2011-07-27 12:00:00,91.27,91.29,91.25,91.28,5000.0,42.289,42.2983,42.2798,42.2937,5000.0
2011-07-27 12:10:00,91.26,91.29,91.26,91.27,4900.0,42.2844,42.2983,42.2844,42.289,4900.0
2011-07-27 12:20:00,91.28,91.3,91.26,91.28,3600.0,42.2937,42.3029,42.2844,42.2937,3600.0
2011-07-27 12:30:00,91.28,91.28,91.26,91.27,4600.0,42.2937,42.2937,42.2844,42.289,4600.0
2011-07-27 12:40:00,91.28,91.34,91.27,91.29,8500.0,42.2937,42.3215,42.289,42.2983,8500.0
2011-07-27 12:50:00,91.28,91.32,91.23,91.23,8100.0,42.2937,42.3122,42.2705,42.2705,8100.0
2011-07-27 13:00:00,91.23,91.29,91.22,91.29,7500.0,42.2705,42.2983,42.2659,42.2983,7500.0
2011-07-27 13:10:00,91.29,91.29,91.2,91.24,28300.0,42.2983,42.2983,42.2566,42.2751,28300.0
2011-07-27 13:20:00,91.24,91.25,91.23,91.24,6200.0,42.2751,42.2798,42.2705,42.2751,6200.0
2011-07-27 13:30:00,91.22,91.25,91.22,91.24,9700.0,42.2659,42.2798,42.2659,42.2751,9700.0
2011-07-27 13:40:00,91.25,91.25,91.24,91.24,5300.0,42.2798,42.2798,42.2751,42.2751,5300.0
2011-07-27 13:50:00,91.24,91.24,91.15,91.16,28400.0,42.2751,42.2751,42.2334,42.2381,28400.0
2011-07-27 14:00:00,91.15,91.15,91.11,91.13,7900.0,42.2334,42.2334,42.2149,42.2242,7900.0
2011-07-27 14:10:00,91.14,91.15,91.12,91.12,6100.0,42.2288,42.2334,42.2195,42.2195,6100.0
2011-07-27 14:20:00,91.14,91.17,91.11,91.17,14400.0,42.2288,42.2427,42.2149,42.2427,14400.0
2011-07-27 14:30:00,91.15,91.18,91.08,91.13,40000.0,42.2334,42.2473,42.201,42.2242,40000.0
2011-07-27 14:40:00,91.12,91.15,91.11,91.14,12500.0,42.2195,42.2334,42.2149,42.2288,12500.0
2011-07-27 14:50:00,91.14,91.19,91.12,91.19,14200.0,42.2288,42.252,42.2195,42.252,14200.0
2011-07-27 15:00:00,91.19,91.21,91.15,91.17,15700.0,42.252,42.2612,42.2334,42.2427,15700.0
2011-07-27 15:10:00,91.16,91.17,91.11,91.16,21700.0,42.2381,42.2427,42.2149,42.2381,21700.0
2011-07-27 15:20:00,91.16,91.18,91.05,91.13,37600.0,42.2381,42.2473,42.1871,42.2242,37600.0
2011-07-27 15:30:00,91.13,91.17,91.06,91.07,23800.0,42.2242,42.2427,42.1917,42.1964,23800.0
2011-07-27 15:40:00,91.07,91.07,90.95,90.95,53300.0,42.1964,42.1964,42.1408,42.1408,53300.0
2011-07-27 15:50:00,90.95,90.95,90.82,90.85,179000.0,42.1408,42.1408,42.0805,42.0944,179000.0
2011-07-28 09:30:00,90.92,91.18,90.92,91.03,29100.0,42.1269,42.2473,42.1269,42.1778,29100.0
2011-07-28 09:40:00,91.02,91.03,90.94,91.02,41300.0,42.1732,42.1778,42.1361,42.1732,41300.0
2011-07-28 09:50:00,91.02,91.02,90.96,90.98,7800.0,42.1732,42.1732,42.1454,42.1547,7800.0
2011-07-28 10:00:00,91.0,91.16,90.96,91.15,18000.0,42.1639,42.2381,42.1454,42.2334,18000.0
2011-07-28 10:10:00,91.12,91.15,91.04,91.11,16900.0,42.2195,42.2334,42.1825,42.2149,16900.0
2011-07-28 10:20:00,91.11,91.13,90.96,91.01,21700.0,42.2149,42.2242,42.1454,42.1686,21700.0
2011-07-28 10:30:00,91.04,91.04,90.94,90.97,22500.0,42.1825,42.1825,42.1361,42.15,22500.0
2011-07-28 10:40:00,90.98,91.0,90.92,91.0,68900.0,42.1547,42.1639,42.1269,42.1639,68900.0
2011-07-28 10:50:00,91.0,91.08,90.99,91.02,8400.0,42.1639,42.201,42.1593,42.1732,8400.0
2011-07-28 11:00:00,91.02,91.13,91.02,91.11,23300.0,42.1732,42.2242,42.1732,42.2149,23300.0
2011-07-28 11:10:00,91.12,91.13,91.05,91.1,15500.0,42.2195,42.2242,42.1871,42.2103,15500.0
2011-07-28 11:20:00,91.08,91.11,91.03,91.11,37300.0,42.201,42.2149,42.1778,42.2149,37300.0
2011-07-28 11:30:00,91.1,91.11,91.09,91.09,10200.0,42.2103,42.2149,42.2056,42.2056,10200.0
2011-07-28 11:40:00,91.09,91.11,91.06,91.06,7700.0,42.2056,42.2149,42.1917,42.1917,7700.0
2011-07-28 11:50:00,91.05,91.05,91.03,91.05,1800.0,42.1871,42.1871,42.1778,42.1871,1800.0
2011-07-28 12:00:00,91.06,91.09,90.98,91.05,51700.0,42.1917,42.2056,42.1547,42.1871,51700.0
2011-07-28 12:10:00,91.05,91.07,91.03,91.06,11100.0,42.1871,42.1964,42.1778,42.1917,11100.0
2011-07-28 12:20:00,91.06,91.12,91.06,91.1,4400.0,42.1917,42.2195,42.1917,42.2103,4400.0
2011-07-28 12:30:00,91.08,91.12,91.05,91.05,11200.0,42.201,42.2195,42.1871,42.1871,11200.0
2011-07-28 12:40:00,91.04,91.09,91.04,91.06,3200.0,42.1825,42.2056,42.1825,42.1917,3200.0
2011-07-28 12:50:00,91.04,91.08,91.04,91.07,2100.0,42.1825,42.201,42.1825,42.1964,2100.0
2011-07-28 13:00:00,91.07,91.09,91.03,91.08,4400.0,42.1964,42.2056,42.1778,42.201,4400.0
2011-07-28 13:10:00,91.08,91.08,91.06,91.07,2100.0,42.201,42.201,42.1917,42.1964,2100.0
2011-07-28 13:20:00,91.06,91.09,91.06,91.06,6200.0,42.1917,42.2056,42.1917,42.1917,6200.0
2011-07-28 13:30:00,91.04,91.07,91.02,91.03,6400.0,42.1825,42.1964,42.1732,42.1778,6400.0
2011-07-28 13:40:00,91.05,91.06,91.02,91.06,1800.0,42.1871,42.1917,42.1732,42.1917,1800.0
2011-07-28 13:50:00,91.05,91.07,91.03,91.06,5000.0,42.1871,42.1964,42.1778,42.1917,5000.0
2011-07-28 14:00:00,91.06,91.08,91.04,91.04,3500.0,42.1917,42.201,42.1825,42.1825,3500.0
2011-07-28 14:10:00,91.0,91.01,90.97,91.0,3600.0,42.1639,42.1686,42.15,42.1639,3600.0
2011-07-28 14:20:00,90.98,91.0,90.96,90.98,6400.0,42.1547,42.1639,42.1454,42.1547,6400.0
2011-07-28 14:30:00,90.96,90.97,90.94,90.95,2900.0,42.1454,42.15,42.1361,42.1408,2900.0
2011-07-28 14:40:00,90.95,91.05,90.94,91.0,15600.0,42.1408,42.1871,42.1361,42.1639,15600.0
2011-07-28 14:50:00,91.0,91.02,90.95,90.98,16100.0,42.1639,42.1732,42.1408,42.1547,16100.0
2011-07-28 15:00:00,90.96,90.97,90.93,90.93,8200.0,42.1454,42.15,42.1315,42.1315,8200.0
2011-07-28 15:10:00,90.94,90.94,90.91,90.93,20800.0,42.1361,42.1361,42.1222,42.1315,20800.0
2011-07-28 15:20:00,90.92,90.94,90.89,90.89,28800.0,42.1269,42.1361,42.113,42.113,28800.0
2011-07-28 15:30:00,90.89,90.89,90.85,90.85,22000.0,42.113,42.113,42.0944,42.0944,22000.0
2011-07-28 15:40:00,90.85,90.86,90.83,90.83,24300.0,42.0944,42.0991,42.0852,42.0852,24300.0
2011-07-28 15:50:00,90.83,90.95,90.83,90.95,60500.0,42.0852,42.1408,42.0852,42.1408,60500.0
2011-07-29 09:30:00,90.5,90.82,90.48,90.61,100500.0,41.9323,42.0805,41.923,41.9832,100500.0
2011-07-29 09:40:00,90.61,90.65,90.41,90.41,72900.0,41.9832,42.0018,41.8906,41.8906,72900.0
2011-07-29 09:50:00,90.42,90.67,90.41,90.66,46200.0,41.8952,42.011,41.8906,42.0064,46200.0
2011-07-29 10:00:00,90.64,90.69,90.54,90.67,18200.0,41.9971,42.0203,41.9508,42.011,18200.0
2011-07-29 10:10:00,90.64,90.69,90.6,90.69,20400.0,41.9971,42.0203,41.9786,42.0203,20400.0
2011-07-29 10:20:00,90.66,90.74,90.66,90.72,16800.0,42.0064,42.0435,42.0064,42.0342,16800.0
2011-07-29 10:30:00,90.72,90.73,90.68,90.7,10500.0,42.0342,42.0388,42.0157,42.0249,10500.0
2011-07-29 10:40:00,90.68,90.7,90.62,90.69,17000.0,42.0157,42.0249,41.9879,42.0203,17000.0
2011-07-29 10:50:00,90.75,90.91,90.75,90.91,15300.0,42.0481,42.1222,42.0481,42.1222,15300.0
2011-07-29 11:00:00,90.91,90.91,90.83,90.89,13200.0,42.1222,42.1222,42.0852,42.113,13200.0
2011-07-29 11:10:00,90.9,90.93,90.78,90.81,13900.0,42.1176,42.1315,42.062,42.0759,13900.0
2011-07-29 11:20:00,90.89,90.93,90.8,90.8,9600.0,42.113,42.1315,42.0713,42.0713,9600.0
2011-07-29 11:30:00,90.82,90.82,90.73,90.73,12200.0,42.0805,42.0805,42.0388,42.0388,12200.0
2011-07-29 11:40:00,90.76,90.78,90.72,90.75,11700.0,42.0527,42.062,42.0342,42.0481,11700.0
2011-07-29 11:50:00,90.75,90.87,90.75,90.81,20800.0,42.0481,42.1037,42.0481,42.0759,20800.0
2011-07-29 12:00:00,90.82,90.83,90.79,90.82,7100.0,42.0805,42.0852,42.0666,42.0805,7100.0
2011-07-29 12:10:00,90.83,90.83,90.76,90.79,8500.0,42.0852,42.0852,42.0527,42.0666,8500.0
2011-07-29 12:20:00,90.78,90.82,90.74,90.82,8700.0,42.062,42.0805,42.0435,42.0805,8700.0
2011-07-29 12:30:00,90.79,90.84,90.75,90.76,6900.0,42.0666,42.0898,42.0481,42.0527,6900.0
2011-07-29 12:40:00,90.75,90.79,90.72,90.74,6200.0,42.0481,42.0666,42.0342,42.0435,6200.0
2011-07-29 12:50:00,90.74,90.75,90.72,90.74,6400.0,42.0435,42.0481,42.0342,42.0435,6400.0
2011-07-29 13:00:00,90.73,90.75,90.7,90.72,5700.0,42.0388,42.0481,42.0249,42.0342,5700.0
2011-07-29 13:10:00,90.74,90.78,90.72,90.78,5900.0,42.0435,42.062,42.0342,42.062,5900.0
2011-07-29 13:20:00,90.78,90.81,90.77,90.78,3900.0,42.062,42.0759,42.0574,42.062,3900.0
2011-07-29 13:30:00,90.77,90.8,90.77,90.77,6900.0,42.0574,42.0713,42.0574,42.0574,6900.0
2011-07-29 13:40:00,90.77,90.79,90.77,90.77,8800.0,42.0574,42.0666,42.0574,42.0574,8800.0
2011-07-29 13:50:00,90.79,90.88,90.77,90.87,18100.0,42.0666,42.1083,42.0574,42.1037,18100.0
2011-07-29 14:00:00,90.86,90.89,90.79,90.8,26200.0,42.0991,42.113,42.0666,42.0713,26200.0
2011-07-29 14:10:00,90.82,90.83,90.77,90.78,6500.0,42.0805,42.0852,42.0574,42.062,6500.0
2011-07-29 14:20:00,90.79,90.82,90.77,90.79,4100.0,42.0666,42.0805,42.0574,42.0666,4100.0
2011-07-29 14:30:00,90.82,90.83,90.82,90.82,2100.0,42.0805,42.0852,42.0805,42.0805,2100.0
2011-07-29 14:40:00,90.8,90.85,90.78,90.85,13700.0,42.0713,42.0944,42.062,42.0944,13700.0
2011-07-29 14:50:00,90.84,90.88,90.77,90.8,15900.0,42.0898,42.1083,42.0574,42.0713,15900.0
2011-07-29 15:00:00,90.8,90.87,90.79,90.8,8900.0,42.0713,42.1037,42.0666,42.0713,8900.0
2011-07-29 15:10:00,90.83,90.88,90.81,90.85,8600.0,42.0852,42.1083,42.0759,42.0944,8600.0
2011-07-29 15:20:00,90.87,90.88,90.8,90.84,22800.0,42.1037,42.1083,42.0713,42.0898,22800.0
2011-07-29 15:30:00,90.82,90.82,90.72,90.74,34200.0,42.0805,42.0805,42.0342,42.0435,34200.0
2011-07-29 15:40:00,90.74,90.79,90.66,90.67,30200.0,42.0435,42.0666,42.0064,42.011,30200.0
2011-07-29 15:50:00,90.68,91.08,90.64,91.03,156000.0,42.0157,42.201,41.9971,42.1778,156000.0
2011-08-01 09:30:00,90.75,91.01,90.75,90.99,104000.0,42.3034,42.4246,42.3034,42.4153,104000.0
2011-08-01 09:40:00,91.0,91.0,90.87,90.87,38800.0,42.42,42.42,42.3594,42.3594,38800.0
2011-08-01 09:50:00,90.86,90.87,90.81,90.81,15300.0,42.3547,42.3594,42.3314,42.3314,15300.0
2011-08-01 10:00:00,90.82,90.82,90.5,90.6,28800.0,42.336,42.336,42.1869,42.2335,28800.0
2011-08-01 10:10:00,90.59,90.67,90.55,90.64,13000.0,42.2288,42.2661,42.2102,42.2521,13000.0
2011-08-01 10:20:00,90.61,90.7,90.6,90.64,16200.0,42.2382,42.2801,42.2335,42.2521,16200.0
2011-08-01 10:30:00,90.63,90.73,90.63,90.73,25700.0,42.2475,42.2941,42.2475,42.2941,25700.0
2011-08-01 10:40:00,90.71,90.73,90.65,90.73,7700.0,42.2848,42.2941,42.2568,42.2941,7700.0
2011-08-01 10:50:00,90.73,90.73,90.68,90.69,9200.0,42.2941,42.2941,42.2708,42.2754,9200.0
2011-08-01 11:00:00,90.68,90.69,90.62,90.62,8200.0,42.2708,42.2754,42.2428,42.2428,8200.0
2011-08-01 11:10:00,90.63,90.66,90.6,90.64,22500.0,42.2475,42.2615,42.2335,42.2521,22500.0
2011-08-01 11:20:00,90.63,90.67,90.62,90.62,9900.0,42.2475,42.2661,42.2428,42.2428,9900.0
2011-08-01 11:30:00,90.65,90.65,90.48,90.49,13600.0,42.2568,42.2568,42.1776,42.1822,13600.0
2011-08-01 11:40:00,90.49,90.53,90.43,90.51,37900.0,42.1822,42.2009,42.1542,42.1915,37900.0
2011-08-01 11:50:00,90.53,90.53,90.47,90.52,34700.0,42.2009,42.2009,42.1729,42.1962,34700.0
2011-08-01 12:00:00,90.52,90.55,90.44,90.46,10900.0,42.1962,42.2102,42.1589,42.1682,10900.0
2011-08-01 12:10:00,90.44,90.48,90.43,90.43,12100.0,42.1589,42.1776,42.1542,42.1542,12100.0
2011-08-01 12:20:00,90.44,90.55,90.4,90.53,14200.0,42.1589,42.2102,42.1403,42.2009,14200.0
2011-08-01 12:30:00,90.51,90.51,90.45,90.46,15300.0,42.1915,42.1915,42.1636,42.1682,15300.0
2011-08-01 12:40:00,90.48,90.55,90.46,90.53,7500.0,42.1776,42.2102,42.1682,42.2009,7500.0
2011-08-01 12:50:00,90.54,90.55,90.46,90.51,5600.0,42.2055,42.2102,42.1682,42.1915,5600.0
2011-08-01 13:00:00,90.49,90.52,90.46,90.49,2800.0,42.1822,42.1962,42.1682,42.1822,2800.0
2011-08-01 13:10:00,90.49,90.55,90.49,90.52,2800.0,42.1822,42.2102,42.1822,42.1962,2800.0
2011-08-01 13:20:00,90.5,90.52,90.45,90.45,5300.0,42.1869,42.1962,42.1636,42.1636,5300.0
2011-08-01 13:30:00,90.44,90.52,90.44,90.48,10300.0,42.1589,42.1962,42.1589,42.1776,10300.0
2011-08-01 13:40:00,90.46,90.5,90.43,90.46,4900.0,42.1682,42.1869,42.1542,42.1682,4900.0
2011-08-01 13:50:00,90.46,90.55,90.44,90.46,5500.0,42.1682,42.2102,42.1589,42.1682,5500.0
2011-08-01 14:00:00,90.5,90.5,90.38,90.38,12300.0,42.1869,42.1869,42.1309,42.1309,12300.0
2011-08-01 14:10:00,90.39,90.39,90.28,90.28,18600.0,42.1356,42.1356,42.0843,42.0843,18600.0
2011-08-01 14:20:00,90.29,90.38,90.25,90.26,18300.0,42.089,42.1309,42.0703,42.075,18300.0
2011-08-01 14:30:00,90.26,90.35,90.25,90.33,8100.0,42.075,42.117,42.0703,42.1076,8100.0
2011-08-01 14:40:00,90.32,90.35,90.25,90.35,25600.0,42.103,42.117,42.0703,42.117,25600.0
2011-08-01 14:50:00,90.36,90.44,90.32,90.37,21600.0,42.1216,42.1589,42.103,42.1263,21600.0
2011-08-01 15:00:00,90.35,90.45,90.35,90.43,9000.0,42.117,42.1636,42.117,42.1542,9000.0
2011-08-01 15:10:00,90.43,90.57,90.42,90.57,11300.0,42.1542,42.2195,42.1496,42.2195,11300.0
2011-08-01 15:20:00,90.54,90.69,90.52,90.64,36100.0,42.2055,42.2754,42.1962,42.2521,36100.0
2011-08-01 15:30:00,90.64,90.66,90.54,90.56,18300.0,42.2521,42.2615,42.2055,42.2148,18300.0
2011-08-01 15:40:00,90.58,90.75,90.52,90.52,43500.0,42.2242,42.3034,42.1962,42.1962,43500.0
2011-08-01 15:50:00,90.54,90.74,90.52,90.74,37500.0,42.2055,42.2988,42.1962,42.2988,37500.0
2011-08-02 09:30:00,90.49,90.5,90.35,90.39,44300.0,42.1822,42.1869,42.117,42.1356,44300.0
2011-08-02 09:40:00,90.4,90.49,90.39,90.47,59100.0,42.1403,42.1822,42.1356,42.1729,59100.0
2011-08-02 09:50:00,90.45,90.49,90.38,90.38,27100.0,42.1636,42.1822,42.1309,42.1309,27100.0
2011-08-02 10:00:00,90.4,90.4,90.27,90.28,26500.0,42.1403,42.1403,42.0797,42.0843,26500.0
2011-08-02 10:10:00,90.28,90.31,90.27,90.29,18100.0,42.0843,42.0983,42.0797,42.089,18100.0
2011-08-02 10:20:00,90.28,90.31,90.23,90.25,12400.0,42.0843,42.0983,42.061,42.0703,12400.0
2011-08-02 10:30:00,90.27,90.29,90.23,90.28,11300.0,42.0797,42.089,42.061,42.0843,11300.0
2011-08-02 10:40:00,90.27,90.35,90.26,90.3,16300.0,42.0797,42.117,42.075,42.0936,16300.0
2011-08-02 10:50:00,90.32,90.32,90.27,90.3,13100.0,42.103,42.103,42.0797,42.0936,13100.0
2011-08-02 11:00:00,90.31,90.31,90.22,90.24,126800.0,42.0983,42.0983,42.0564,42.0657,126800.0
2011-08-02 11:10:00,90.24,90.25,90.19,90.19,14700.0,42.0657,42.0703,42.0424,42.0424,14700.0
2011-08-02 11:20:00,90.19,90.2,90.14,90.15,23800.0,42.0424,42.047,42.0191,42.0237,23800.0
2011-08-02 11:30:00,90.14,90.3,90.14,90.28,23700.0,42.0191,42.0936,42.0191,42.0843,23700.0
2011-08-02 11:40:00,90.24,90.25,90.19,90.2,13800.0,42.0657,42.0703,42.0424,42.047,13800.0
2011-08-02 11:50:00,90.2,90.2,90.13,90.13,12900.0,42.047,42.047,42.0144,42.0144,12900.0
2011-08-02 12:00:00,90.13,90.14,90.02,90.02,37400.0,42.0144,42.0191,41.9631,41.9631,37400.0
2011-08-02 12:10:00,90.02,90.04,90.0,90.03,34700.0,41.9631,41.9724,41.9538,41.9678,34700.0
2011-08-02 12:20:00,90.05,90.11,90.05,90.05,7300.0,41.9771,42.0051,41.9771,41.9771,7300.0
2011-08-02 12:30:00,90.04,90.05,89.97,90.0,18100.0,41.9724,41.9771,41.9398,41.9538,18100.0
2011-08-02 12:40:00,89.99,90.0,89.87,89.87,50500.0,41.9491,41.9538,41.8932,41.8932,50500.0
2011-08-02 12:50:00,89.87,89.87,89.76,89.77,72600.0,41.8932,41.8932,41.8419,41.8466,72600.0
2011-08-02 13:00:00,89.77,89.93,89.76,89.92,45000.0,41.8466,41.9212,41.8419,41.9165,45000.0
2011-08-02 13:10:00,89.9,89.94,89.86,89.91,19800.0,41.9072,41.9258,41.8885,41.9118,19800.0
2011-08-02 13:20:00,89.92,89.97,89.81,89.97,35000.0,41.9165,41.9398,41.8652,41.9398,35000.0
2011-08-02 13:30:00,89.97,90.0,89.87,89.88,25400.0,41.9398,41.9538,41.8932,41.8979,25400.0
2011-08-02 13:40:00,89.86,89.88,89.83,89.83,6600.0,41.8885,41.8979,41.8746,41.8746,6600.0
2011-08-02 13:50:00,89.83,89.85,89.77,89.77,29800.0,41.8746,41.8839,41.8466,41.8466,29800.0
2011-08-02 14:00:00,89.77,89.88,89.75,89.84,8700.0,41.8466,41.8979,41.8373,41.8792,8700.0
2011-08-02 14:10:00,89.85,89.88,89.83,89.83,27400.0,41.8839,41.8979,41.8746,41.8746,27400.0
2011-08-02 14:20:00,89.86,89.95,89.86,89.92,9900.0,41.8885,41.9305,41.8885,41.9165,9900.0
2011-08-02 14:30:00,89.92,90.0,89.92,89.99,17800.0,41.9165,41.9538,41.9165,41.9491,17800.0
2011-08-02 14:40:00,89.97,89.98,89.85,89.93,45100.0,41.9398,41.9445,41.8839,41.9212,45100.0
2011-08-02 14:50:00,89.92,89.97,89.88,89.97,28800.0,41.9165,41.9398,41.8979,41.9398,28800.0
2011-08-02 15:00:00,89.95,89.97,89.89,89.89,12600.0,41.9305,41.9398,41.9025,41.9025,12600.0
2011-08-02 15:10:00,89.89,89.91,89.82,89.85,11900.0,41.9025,41.9118,41.8699,41.8839,11900.0
2011-08-02 15:20:00,89.85,89.89,89.73,89.77,36700.0,41.8839,41.9025,41.8279,41.8466,36700.0
2011-08-02 15:30:00,89.76,89.79,89.67,89.68,46600.0,41.8419,41.8559,41.8,41.8046,46600.0
2011-08-02 15:40:00,89.68,89.69,89.63,89.64,53400.0,41.8046,41.8093,41.7813,41.786,53400.0
2011-08-02 15:50:00,89.64,89.67,89.57,89.6,73100.0,41.786,41.8,41.7534,41.7673,73100.0
2011-08-03 09:30:00,89.61,89.96,89.61,89.62,68100.0,41.772,41.9352,41.772,41.7767,68100.0
2011-08-03 09:40:00,89.62,89.63,89.55,89.56,193900.0,41.7767,41.7813,41.744,41.7487,193900.0
2011-08-03 09:50:00,89.56,89.57,89.41,89.44,125600.0,41.7487,41.7534,41.6788,41.6928,125600.0
2011-08-03 10:00:00,89.45,89.65,89.45,89.55,63800.0,41.6974,41.7906,41.6974,41.744,63800.0
2011-08-03 10:10:00,89.52,89.53,89.33,89.33,115900.0,41.73,41.7347,41.6415,41.6415,115900.0
2011-08-03 10:20:00,89.33,89.33,89.14,89.19,140400.0,41.6415,41.6415,41.5529,41.5762,140400.0
2011-08-03 10:30:00,89.19,89.19,88.9,88.9,95200.0,41.5762,41.5762,41.441,41.441,95200.0
2011-08-03 10:40:00,88.91,89.02,88.81,88.91,109000.0,41.4457,41.497,41.3991,41.4457,109000.0
2011-08-03 10:50:00,88.93,89.12,88.9,89.07,97100.0,41.455,41.5436,41.441,41.5203,97100.0
2011-08-03 11:00:00,89.06,89.16,89.05,89.05,101900.0,41.5156,41.5622,41.511,41.511,101900.0
2011-08-03 11:10:00,89.05,89.43,89.05,89.37,67700.0,41.511,41.6881,41.511,41.6601,67700.0
2011-08-03 11:20:00,89.4,89.4,89.26,89.27,30500.0,41.6741,41.6741,41.6089,41.6135,30500.0
2011-08-03 11:30:00,89.28,89.34,89.2,89.3,28400.0,41.6182,41.6461,41.5809,41.6275,28400.0
2011-08-03 11:40:00,89.3,89.31,89.21,89.22,30300.0,41.6275,41.6322,41.5855,41.5902,30300.0
2011-08-03 11:50:00,89.21,89.26,89.21,89.21,26000.0,41.5855,41.6089,41.5855,41.5855,26000.0
2011-08-03 12:00:00,89.23,89.23,89.1,89.1,27300.0,41.5949,41.5949,41.5343,41.5343,27300.0
2011-08-03 12:10:00,89.11,89.11,89.04,89.04,36400.0,41.5389,41.5389,41.5063,41.5063,36400.0
2011-08-03 12:20:00,89.04,89.05,88.99,89.05,65800.0,41.5063,41.511,41.483,41.511,65800.0
2011-08-03 12:30:00,89.07,89.08,89.02,89.08,36900.0,41.5203,41.5249,41.497,41.5249,36900.0
2011-08-03 12:40:00,89.09,89.09,89.02,89.02,55700.0,41.5296,41.5296,41.497,41.497,55700.0
2011-08-03 12:50:00,89.03,89.1,89.03,89.06,34500.0,41.5016,41.5343,41.5016,41.5156,34500.0
2011-08-03 13:00:00,89.05,89.06,89.03,89.04,13900.0,41.511,41.5156,41.5016,41.5063,13900.0
2011-08-03 13:10:00,89.03,89.25,89.03,89.25,36600.0,41.5016,41.6042,41.5016,41.6042,36600.0
2011-08-03 13:20:00,89.23,89.25,89.2,89.23,17600.0,41.5949,41.6042,41.5809,41.5949,17600.0
2011-08-03 13:30:00,89.23,89.44,89.23,89.43,15000.0,41.5949,41.6928,41.5949,41.6881,15000.0
2011-08-03 13:40:00,89.42,89.57,89.38,89.55,41800.0,41.6834,41.7534,41.6648,41.744,41800.0
2011-08-03 13:50:00,89.58,89.58,89.37,89.4,43800.0,41.758,41.758,41.6601,41.6741,43800.0
2011-08-03 14:00:00,89.41,89.5,89.4,89.46,43800.0,41.6788,41.7207,41.6741,41.7021,43800.0
2011-08-03 14:10:00,89.48,89.52,89.43,89.5,22400.0,41.7114,41.73,41.6881,41.7207,22400.0
2011-08-03 14:20:00,89.5,89.53,89.44,89.47,20500.0,41.7207,41.7347,41.6928,41.7067,20500.0
2011-08-03 14:30:00,89.47,89.48,89.41,89.41,35800.0,41.7067,41.7114,41.6788,41.6788,35800.0
2011-08-03 14:40:00,89.41,89.44,89.36,89.41,53600.0,41.6788,41.6928,41.6555,41.6788,53600.0
2011-08-03 14:50:00,89.44,89.52,89.38,89.44,29200.0,41.6928,41.73,41.6648,41.6928,29200.0
2011-08-03 15:00:00,89.44,89.52,89.44,89.48,28900.0,41.6928,41.73,41.6928,41.7114,28900.0
2011-08-03 15:10:00,89.49,89.59,89.49,89.56,23800.0,41.7161,41.7627,41.7161,41.7487,23800.0
2011-08-03 15:20:00,89.59,89.62,89.53,89.53,31000.0,41.7627,41.7767,41.7347,41.7347,31000.0
2011-08-03 15:30:00,89.54,89.57,89.46,89.55,58100.0,41.7394,41.7534,41.7021,41.744,58100.0
2011-08-03 15:40:00,89.54,89.57,89.49,89.5,75600.0,41.7394,41.7534,41.7161,41.7207,75600.0
2011-08-03 15:50:00,89.51,89.62,89.23,89.54,137400.0,41.7254,41.7767,41.5949,41.7394,137400.0
2011-08-04 09:30:00,89.0,89.35,89.0,89.05,33200.0,41.4877,41.6508,41.4877,41.511,33200.0
2011-08-04 09:40:00,89.02,89.08,88.85,88.87,24300.0,41.497,41.5249,41.4177,41.4271,24300.0
2011-08-04 09:50:00,88.86,88.88,88.78,88.78,42500.0,41.4224,41.4317,41.3851,41.3851,42500.0
2011-08-04 10:00:00,88.78,88.81,88.73,88.75,33900.0,41.3851,41.3991,41.3618,41.3711,33900.0
2011-08-04 10:10:00,88.75,88.75,88.56,88.58,51300.0,41.3711,41.3711,41.2825,41.2919,51300.0
2011-08-04 10:20:00,88.57,88.67,88.55,88.58,52100.0,41.2872,41.3338,41.2779,41.2919,52100.0
2011-08-04 10:30:00,88.55,88.71,88.55,88.58,51500.0,41.2779,41.3525,41.2779,41.2919,51500.0
2011-08-04 10:40:00,88.57,88.57,88.44,88.5,70500.0,41.2872,41.2872,41.2266,41.2546,70500.0
2011-08-04 10:50:00,88.5,88.52,88.37,88.37,49500.0,41.2546,41.2639,41.194,41.194,49500.0
2011-08-04 11:00:00,88.37,88.37,88.21,88.25,66700.0,41.194,41.194,41.1194,41.138,66700.0
2011-08-04 11:10:00,88.24,88.27,88.16,88.21,86400.0,41.1334,41.1474,41.0961,41.1194,86400.0
2011-08-04 11:20:00,88.2,88.39,88.19,88.19,44500.0,41.1147,41.2033,41.1101,41.1101,44500.0
2011-08-04 11:30:00,88.18,88.28,88.16,88.22,55200.0,41.1054,41.152,41.0961,41.1241,55200.0
2011-08-04 11:40:00,88.2,88.23,87.88,87.97,95700.0,41.1147,41.1287,40.9656,41.0075,95700.0
2011-08-04 11:50:00,87.98,88.0,87.87,87.91,80000.0,41.0122,41.0215,40.9609,40.9795,80000.0
2011-08-04 12:00:00,87.91,87.95,87.87,87.87,48600.0,40.9795,40.9982,40.9609,40.9609,48600.0
2011-08-04 12:10:00,87.87,87.89,87.83,87.84,45800.0,40.9609,40.9702,40.9423,40.9469,45800.0
2011-08-04 12:20:00,87.84,87.87,87.79,87.84,42200.0,40.9469,40.9609,40.9236,40.9469,42200.0
2011-08-04 12:30:00,87.85,88.0,87.83,87.96,64600.0,40.9516,41.0215,40.9423,41.0029,64600.0
2011-08-04 12:40:00,87.97,88.17,87.97,88.16,38600.0,41.0075,41.1007,41.0075,41.0961,38600.0
2011-08-04 12:50:00,88.16,88.29,88.07,88.07,68100.0,41.0961,41.1567,41.0541,41.0541,68100.0
2011-08-04 13:00:00,88.09,88.09,87.97,87.97,41500.0,41.0635,41.0635,41.0075,41.0075,41500.0
2011-08-04 13:10:00,87.98,87.98,87.9,87.93,43600.0,41.0122,41.0122,40.9749,40.9889,43600.0
2011-08-04 13:20:00,87.92,88.09,87.92,88.05,42100.0,40.9842,41.0635,40.9842,41.0448,42100.0
2011-08-04 13:30:00,88.05,88.05,87.99,88.0,42800.0,41.0448,41.0448,41.0168,41.0215,42800.0
2011-08-04 13:40:00,88.0,88.03,87.85,87.96,34500.0,41.0215,41.0355,40.9516,41.0029,34500.0
2011-08-04 13:50:00,87.96,88.04,87.95,88.01,45700.0,41.0029,41.0401,40.9982,41.0262,45700.0
2011-08-04 14:00:00,88.0,88.01,87.91,87.97,65600.0,41.0215,41.0262,40.9795,41.0075,65600.0
2011-08-04 14:10:00,87.96,87.97,87.79,87.85,73200.0,41.0029,41.0075,40.9236,40.9516,73200.0
2011-08-04 14:20:00,87.82,87.82,87.72,87.78,66500.0,40.9376,40.9376,40.891,40.9189,66500.0
2011-08-04 14:30:00,87.76,88.06,87.7,87.97,141700.0,40.9096,41.0495,40.8817,41.0075,141700.0
2011-08-04 14:40:00,87.97,88.03,87.76,87.92,91000.0,41.0075,41.0355,40.9096,40.9842,91000.0
2011-08-04 14:50:00,87.91,87.96,87.69,87.75,81900.0,40.9795,41.0029,40.877,40.905,81900.0
2011-08-04 15:00:00,87.75,87.85,87.66,87.83,71900.0,40.905,40.9516,40.863,40.9423,71900.0
2011-08-04 15:10:00,87.82,87.83,87.62,87.71,75400.0,40.9376,40.9423,40.8444,40.8863,75400.0
2011-08-04 15:20:00,87.69,87.71,87.57,87.57,49300.0,40.877,40.8863,40.8211,40.8211,49300.0
2011-08-04 15:30:00,87.56,87.63,87.53,87.56,138800.0,40.8164,40.849,40.8024,40.8164,138800.0
2011-08-04 15:40:00,87.56,87.57,87.3,87.31,163100.0,40.8164,40.8211,40.6952,40.6999,163100.0
2011-08-04 15:50:00,87.3,87.31,86.91,86.95,253200.0,40.6952,40.6999,40.5134,40.532,253200.0
2011-08-05 09:30:00,87.44,88.13,87.41,88.02,318900.0,40.7605,41.0821,40.7465,41.0308,318900.0
2011-08-05 09:40:00,88.02,88.02,87.48,87.54,132400.0,41.0308,41.0308,40.7791,40.8071,132400.0
2011-08-05 09:50:00,87.52,87.61,86.9,86.9,250800.0,40.7977,40.8397,40.5087,40.5087,250800.0
2011-08-05 10:00:00,86.92,87.27,86.83,87.26,86000.0,40.5181,40.6812,40.4761,40.6765,86000.0
2011-08-05 10:10:00,87.27,87.63,86.95,87.63,42400.0,40.6812,40.849,40.532,40.849,42400.0
2011-08-05 10:20:00,87.64,88.04,87.6,87.69,209800.0,40.8537,41.0401,40.835,40.877,209800.0
2011-08-05 10:30:00,87.68,87.81,87.44,87.73,137600.0,40.8723,40.9329,40.7605,40.8956,137600.0
2011-08-05 10:40:00,87.75,87.76,87.26,87.28,55600.0,40.905,40.9096,40.6765,40.6859,55600.0
2011-08-05 10:50:00,87.28,87.5,87.23,87.5,52900.0,40.6859,40.7884,40.6626,40.7884,52900.0
2011-08-05 11:00:00,87.5,87.52,87.05,87.2,83100.0,40.7884,40.7977,40.5787,40.6486,83100.0
2011-08-05 11:10:00,87.2,87.22,86.17,86.3,338300.0,40.6486,40.6579,40.1684,40.229,338300.0
2011-08-05 11:20:00,86.27,86.57,86.06,86.28,169000.0,40.2151,40.3549,40.1172,40.2197,169000.0
2011-08-05 11:30:00,86.24,86.25,85.67,85.89,398800.0,40.2011,40.2057,39.9354,40.0379,398800.0
2011-08-05 11:40:00,85.89,86.11,85.67,85.67,159800.0,40.0379,40.1405,39.9354,39.9354,159800.0
2011-08-05 11:50:00,85.66,85.81,84.63,84.63,263500.0,39.9307,40.0006,39.4506,39.4506,263500.0
2011-08-05 12:00:00,84.63,85.98,84.61,85.84,244100.0,39.4506,40.0799,39.4412,40.0146,244100.0
2011-08-05 12:10:00,85.85,87.21,85.73,86.6,161300.0,40.0193,40.6532,39.9633,40.3689,161300.0
2011-08-05 12:20:00,86.6,86.6,86.32,86.32,84000.0,40.3689,40.3689,40.2384,40.2384,84000.0
2011-08-05 12:30:00,86.35,86.74,86.22,86.72,168700.0,40.2523,40.4341,40.1917,40.4248,168700.0
2011-08-05 12:40:00,86.72,87.77,86.38,87.71,159600.0,40.4248,40.9143,40.2663,40.8863,159600.0
2011-08-05 12:50:00,87.72,87.81,87.41,87.46,70500.0,40.891,40.9329,40.7465,40.7698,70500.0
2011-08-05 13:00:00,87.45,87.55,87.18,87.39,38200.0,40.7651,40.8117,40.6393,40.7371,38200.0
2011-08-05 13:10:00,87.39,87.4,87.13,87.39,22100.0,40.7371,40.7418,40.6159,40.7371,22100.0
2011-08-05 13:20:00,87.36,87.6,87.35,87.42,24100.0,40.7232,40.835,40.7185,40.7511,24100.0
2011-08-05 13:30:00,87.44,87.45,87.02,87.05,18000.0,40.7605,40.7651,40.5647,40.5787,18000.0
2011-08-05 13:40:00,87.04,87.31,86.93,87.3,34300.0,40.574,40.6999,40.5227,40.6952,34300.0
2011-08-05 13:50:00,87.35,87.35,87.01,87.16,27600.0,40.7185,40.7185,40.56,40.6299,27600.0
2011-08-05 14:00:00,87.17,87.36,87.06,87.08,29100.0,40.6346,40.7232,40.5833,40.5926,29100.0
2011-08-05 14:10:00,87.04,87.04,86.86,87.0,42800.0,40.574,40.574,40.4901,40.5553,42800.0
2011-08-05 14:20:00,87.01,87.15,86.88,87.04,21500.0,40.56,40.6253,40.4994,40.574,21500.0
2011-08-05 14:30:00,87.03,87.04,86.9,86.93,21900.0,40.5693,40.574,40.5087,40.5227,21900.0
2011-08-05 14:40:00,86.94,86.94,86.8,86.84,39200.0,40.5274,40.5274,40.4621,40.4808,39200.0
2011-08-05 14:50:00,86.84,86.88,86.67,86.69,37300.0,40.4808,40.4994,40.4015,40.4108,37300.0
2011-08-05 15:00:00,86.7,86.82,86.67,86.77,38200.0,40.4155,40.4714,40.4015,40.4481,38200.0
2011-08-05 15:10:00,86.75,86.88,86.65,86.81,37400.0,40.4388,40.4994,40.3922,40.4668,37400.0
2011-08-05 15:20:00,86.82,86.87,86.6,86.62,53500.0,40.4714,40.4947,40.3689,40.3782,53500.0
2011-08-05 15:30:00,86.63,86.97,86.6,86.94,65200.0,40.3829,40.5414,40.3689,40.5274,65200.0
2011-08-05 15:40:00,86.94,86.97,86.85,86.89,62400.0,40.5274,40.5414,40.4854,40.5041,62400.0
2011-08-05 15:50:00,86.89,86.92,86.84,86.87,115900.0,40.5041,40.5181,40.4808,40.4947,115900.0
2011-08-08 09:30:00,83.85,85.86,83.68,84.47,749100.0,39.087,40.0239,39.0077,39.376,749100.0
2011-08-08 09:40:00,84.45,84.75,84.25,84.28,140800.0,39.3667,39.5065,39.2734,39.2874,140800.0
2011-08-08 09:50:00,84.31,84.74,84.23,84.44,146900.0,39.3014,39.5018,39.2641,39.362,146900.0
2011-08-08 10:00:00,84.44,84.58,84.16,84.42,171700.0,39.362,39.4273,39.2315,39.3527,171700.0
2011-08-08 10:10:00,84.4,84.57,84.32,84.5,108600.0,39.3433,39.4226,39.3061,39.39,108600.0
2011-08-08 10:20:00,84.49,84.5,84.16,84.25,144100.0,39.3853,39.39,39.2315,39.2734,144100.0
2011-08-08 10:30:00,84.26,84.33,84.01,84.28,176100.0,39.2781,39.3107,39.1615,39.2874,176100.0
2011-08-08 10:40:00,84.29,84.48,84.2,84.39,135800.0,39.2921,39.3806,39.2501,39.3387,135800.0
2011-08-08 10:50:00,84.42,84.5,84.18,84.2,83400.0,39.3527,39.39,39.2408,39.2501,83400.0
2011-08-08 11:00:00,84.2,84.54,84.14,84.54,92500.0,39.2501,39.4086,39.2221,39.4086,92500.0
2011-08-08 11:10:00,84.55,84.78,84.49,84.65,191300.0,39.4133,39.5205,39.3853,39.4599,191300.0
2011-08-08 11:20:00,84.62,84.71,84.35,84.46,90800.0,39.4459,39.4879,39.32,39.3713,90800.0
2011-08-08 11:30:00,84.47,84.47,84.28,84.32,117600.0,39.376,39.376,39.2874,39.3061,117600.0
2011-08-08 11:40:00,84.3,84.42,84.3,84.35,73900.0,39.2967,39.3527,39.2967,39.32,73900.0
2011-08-08 11:50:00,84.36,84.44,84.34,84.34,96800.0,39.3247,39.362,39.3154,39.3154,96800.0
2011-08-08 12:00:00,84.35,84.4,84.3,84.37,85000.0,39.32,39.3433,39.2967,39.3294,85000.0
2011-08-08 12:10:00,84.38,84.43,84.11,84.11,59400.0,39.334,39.3573,39.2082,39.2082,59400.0
2011-08-08 12:20:00,84.13,84.14,83.7,83.73,170800.0,39.2175,39.2221,39.017,39.031,170800.0
2011-08-08 12:30:00,83.72,83.86,83.38,83.4,146000.0,39.0264,39.0916,38.8679,38.8772,146000.0
2011-08-08 12:40:00,83.4,83.45,82.84,82.95,329200.0,38.8772,38.9005,38.6161,38.6674,329200.0
2011-08-08 12:50:00,82.91,83.15,82.84,82.9,114500.0,38.6488,38.7607,38.6161,38.6441,114500.0
2011-08-08 13:00:00,82.9,83.13,82.75,82.75,114900.0,38.6441,38.7513,38.5742,38.5742,114900.0
2011-08-08 13:10:00,82.75,82.75,82.33,82.66,192700.0,38.5742,38.5742,38.3784,38.5322,192700.0
2011-08-08 13:20:00,82.58,82.88,82.56,82.86,43300.0,38.4949,38.6348,38.4856,38.6255,43300.0
2011-08-08 13:30:00,82.86,82.86,82.52,82.53,120800.0,38.6255,38.6255,38.467,38.4716,120800.0
2011-08-08 13:40:00,82.55,82.88,82.5,82.88,108800.0,38.481,38.6348,38.4577,38.6348,108800.0
2011-08-08 13:50:00,82.88,83.35,82.85,83.09,144500.0,38.6348,38.8539,38.6208,38.7327,144500.0
2011-08-08 14:00:00,83.08,83.49,83.03,83.26,136100.0,38.728,38.9191,38.7047,38.8119,136100.0
2011-08-08 14:10:00,83.28,83.29,82.52,82.68,120000.0,38.8213,38.8259,38.467,38.5416,120000.0
2011-08-08 14:20:00,82.69,82.82,82.5,82.67,184800.0,38.5462,38.6068,38.4577,38.5369,184800.0
2011-08-08 14:30:00,82.65,83.15,82.5,83.12,160400.0,38.5276,38.7607,38.4577,38.7467,160400.0
2011-08-08 14:40:00,83.09,83.4,83.09,83.2,98700.0,38.7327,38.8772,38.7327,38.784,98700.0
2011-08-08 14:50:00,83.22,83.22,82.66,82.84,94700.0,38.7933,38.7933,38.5322,38.6161,94700.0
2011-08-08 15:00:00,82.81,83.4,82.68,83.4,70800.0,38.6022,38.8772,38.5416,38.8772,70800.0
2011-08-08 15:10:00,83.4,83.84,83.25,83.7,206800.0,38.8772,39.0823,38.8073,39.017,206800.0
2011-08-08 15:20:00,83.7,84.05,83.44,83.55,124200.0,39.017,39.1802,38.8958,38.9471,124200.0
2011-08-08 15:30:00,83.56,83.58,83.03,83.36,188100.0,38.9518,38.9611,38.7047,38.8585,188100.0
2011-08-08 15:40:00,83.33,83.37,82.84,83.0,164800.0,38.8446,38.8632,38.6161,38.6907,164800.0
2011-08-08 15:50:00,83.0,83.61,82.89,83.15,314000.0,38.6907,38.9751,38.6395,38.7607,314000.0
2011-08-09 09:30:00,84.25,84.49,83.73,83.96,524700.0,39.2734,39.3853,39.031,39.1382,524700.0
2011-08-09 09:40:00,83.9,83.95,83.39,83.4,277400.0,39.1103,39.1336,38.8725,38.8772,277400.0
2011-08-09 09:50:00,83.4,84.2,83.32,83.97,291200.0,38.8772,39.2501,38.8399,39.1429,291200.0
2011-08-09 10:00:00,84.07,84.43,84.01,84.1,298400.0,39.1895,39.3573,39.1615,39.2035,298400.0
2011-08-09 10:10:00,84.12,84.5,84.0,84.39,309400.0,39.2128,39.39,39.1569,39.3387,309400.0
2011-08-09 10:20:00,84.43,84.77,84.37,84.76,130900.0,39.3573,39.5158,39.3294,39.5112,130900.0
2011-08-09 10:30:00,84.73,85.12,84.72,84.9,123200.0,39.4972,39.679,39.4925,39.5764,123200.0
2011-08-09 10:40:00,84.87,85.07,84.76,84.9,121700.0,39.5624,39.6557,39.5112,39.5764,121700.0
2011-08-09 10:50:00,84.9,85.21,84.88,84.9,110300.0,39.5764,39.7209,39.5671,39.5764,110300.0
2011-08-09 11:00:00,84.91,84.95,84.65,84.81,116000.0,39.5811,39.5997,39.4599,39.5345,116000.0
2011-08-09 11:10:00,84.81,84.86,84.54,84.65,177200.0,39.5345,39.5578,39.4086,39.4599,177200.0
2011-08-09 11:20:00,84.62,84.69,84.48,84.69,59600.0,39.4459,39.4785,39.3806,39.4785,59600.0
2011-08-09 11:30:00,84.65,84.81,84.61,84.67,64400.0,39.4599,39.5345,39.4412,39.4692,64400.0
2011-08-09 11:40:00,84.68,84.69,84.55,84.63,35200.0,39.4739,39.4785,39.4133,39.4506,35200.0
2011-08-09 11:50:00,84.63,84.82,84.62,84.76,82200.0,39.4506,39.5391,39.4459,39.5112,82200.0
2011-08-09 12:00:00,84.75,84.87,84.74,84.83,39500.0,39.5065,39.5624,39.5018,39.5438,39500.0
2011-08-09 12:10:00,84.84,84.87,84.72,84.77,68600.0,39.5485,39.5624,39.4925,39.5158,68600.0
2011-08-09 12:20:00,84.79,84.99,84.75,84.96,44000.0,39.5251,39.6184,39.5065,39.6044,44000.0
2011-08-09 12:30:00,84.93,85.06,84.87,85.03,52200.0,39.5904,39.651,39.5624,39.637,52200.0
2011-08-09 12:40:00,85.0,85.04,84.85,84.86,50000.0,39.623,39.6417,39.5531,39.5578,50000.0
2011-08-09 12:50:00,84.85,84.98,84.8,84.81,94300.0,39.5531,39.6137,39.5298,39.5345,94300.0
2011-08-09 13:00:00,84.82,84.95,84.68,84.87,66700.0,39.5391,39.5997,39.4739,39.5624,66700.0
2011-08-09 13:10:00,84.87,85.06,84.87,85.02,39900.0,39.5624,39.651,39.5624,39.6324,39900.0
2011-08-09 13:20:00,85.0,85.06,84.97,85.04,69300.0,39.623,39.651,39.6091,39.6417,69300.0
2011-08-09 13:30:00,85.04,85.07,84.98,84.98,29400.0,39.6417,39.6557,39.6137,39.6137,29400.0
2011-08-09 13:40:00,85.01,85.06,84.87,84.88,45100.0,39.6277,39.651,39.5624,39.5671,45100.0
2011-08-09 13:50:00,84.88,84.88,84.58,84.64,374500.0,39.5671,39.5671,39.4273,39.4552,374500.0
2011-08-09 14:00:00,84.64,84.7,84.49,84.5,70200.0,39.4552,39.4832,39.3853,39.39,70200.0
2011-08-09 14:10:00,84.5,84.94,84.43,84.44,62600.0,39.39,39.5951,39.3573,39.362,62600.0
2011-08-09 14:20:00,84.44,84.51,84.07,84.16,90100.0,39.362,39.3946,39.1895,39.2315,90100.0
2011-08-09 14:30:00,84.2,84.52,84.08,84.12,42100.0,39.2501,39.3993,39.1942,39.2128,42100.0
2011-08-09 14:40:00,84.12,84.19,83.05,83.5,205000.0,39.2128,39.2455,38.714,38.9238,205000.0
2011-08-09 14:50:00,83.51,84.31,83.5,84.17,132900.0,38.9285,39.3014,38.9238,39.2361,132900.0
2011-08-09 15:00:00,84.15,84.43,83.75,84.25,81500.0,39.2268,39.3573,39.0403,39.2734,81500.0
2011-08-09 15:10:00,84.32,84.78,84.25,84.57,63300.0,39.3061,39.5205,39.2734,39.4226,63300.0
2011-08-09 15:20:00,84.56,84.92,84.41,84.87,45600.0,39.4179,39.5857,39.348,39.5624,45600.0
2011-08-09 15:30:00,84.88,84.94,84.58,84.76,52400.0,39.5671,39.5951,39.4273,39.5112,52400.0
2011-08-09 15:40:00,84.76,85.25,84.72,85.22,105800.0,39.5112,39.7396,39.4925,39.7256,105800.0
2011-08-09 15:50:00,85.21,85.7,85.16,85.7,138200.0,39.7209,39.9493,39.6976,39.9493,138200.0
2011-08-10 09:30:00,85.15,85.15,84.25,84.52,196700.0,39.693,39.693,39.2734,39.3993,196700.0
2011-08-10 09:40:00,84.57,84.82,84.53,84.77,98500.0,39.4226,39.5391,39.4039,39.5158,98500.0
2011-08-10 09:50:00,84.8,84.83,84.62,84.66,56900.0,39.5298,39.5438,39.4459,39.4645,56900.0
2011-08-10 10:00:00,84.66,84.73,84.49,84.56,79300.0,39.4645,39.4972,39.3853,39.4179,79300.0
2011-08-10 10:10:00,84.57,84.57,84.18,84.25,117400.0,39.4226,39.4226,39.2408,39.2734,117400.0
2011-08-10 10:20:00,84.25,84.37,84.18,84.34,66000.0,39.2734,39.3294,39.2408,39.3154,66000.0
2011-08-10 10:30:00,84.33,84.54,84.25,84.38,158200.0,39.3107,39.4086,39.2734,39.334,158200.0
2011-08-10 10:40:00,84.38,84.52,84.38,84.4,88900.0,39.334,39.3993,39.334,39.3433,88900.0
2011-08-10 10:50:00,84.41,84.41,84.14,84.38,120800.0,39.348,39.348,39.2221,39.334,120800.0
2011-08-10 11:00:00,84.37,84.37,83.99,84.1,155200.0,39.3294,39.3294,39.1522,39.2035,155200.0
2011-08-10 11:10:00,84.1,84.35,84.06,84.23,74600.0,39.2035,39.32,39.1849,39.2641,74600.0
2011-08-10 11:20:00,84.23,84.27,83.89,83.89,43200.0,39.2641,39.2827,39.1056,39.1056,43200.0
2011-08-10 11:30:00,83.92,84.33,83.9,84.28,209900.0,39.1196,39.3107,39.1103,39.2874,209900.0
2011-08-10 11:40:00,84.3,84.35,84.06,84.06,37600.0,39.2967,39.32,39.1849,39.1849,37600.0
2011-08-10 11:50:00,84.09,84.3,84.07,84.22,68800.0,39.1988,39.2967,39.1895,39.2594,68800.0
2011-08-10 12:00:00,84.25,84.37,84.11,84.28,86300.0,39.2734,39.3294,39.2082,39.2874,86300.0
2011-08-10 12:10:00,84.3,84.45,84.24,84.43,185300.0,39.2967,39.3667,39.2688,39.3573,185300.0
2011-08-10 12:20:00,84.44,84.48,84.33,84.42,61800.0,39.362,39.3806,39.3107,39.3527,61800.0
2011-08-10 12:30:00,84.42,84.44,84.31,84.33,32600.0,39.3527,39.362,39.3014,39.3107,32600.0
2011-08-10 12:40:00,84.37,84.45,84.33,84.43,12900.0,39.3294,39.3667,39.3107,39.3573,12900.0
2011-08-10 12:50:00,84.43,84.67,84.41,84.66,56900.0,39.3573,39.4692,39.348,39.4645,56900.0
2011-08-10 13:00:00,84.66,84.73,84.6,84.73,51900.0,39.4645,39.4972,39.4366,39.4972,51900.0
2011-08-10 13:10:00,84.72,84.73,84.46,84.46,52600.0,39.4925,39.4972,39.3713,39.3713,52600.0
2011-08-10 13:20:00,84.47,84.55,84.43,84.54,30300.0,39.376,39.4133,39.3573,39.4086,30300.0
2011-08-10 13:30:00,84.54,84.75,84.51,84.69,40100.0,39.4086,39.5065,39.3946,39.4785,40100.0
2011-08-10 13:40:00,84.69,85.0,84.63,84.93,33000.0,39.4785,39.623,39.4506,39.5904,33000.0
2011-08-10 13:50:00,84.93,85.13,84.64,84.81,91300.0,39.5904,39.6836,39.4552,39.5345,91300.0
2011-08-10 14:00:00,84.81,85.12,84.74,85.07,51400.0,39.5345,39.679,39.5018,39.6557,51400.0
2011-08-10 14:10:00,85.07,85.29,85.07,85.2,61800.0,39.6557,39.7582,39.6557,39.7163,61800.0
2011-08-10 14:20:00,85.19,85.28,85.04,85.09,42000.0,39.7116,39.7536,39.6417,39.665,42000.0
2011-08-10 14:30:00,85.1,85.28,85.02,85.11,32000.0,39.6697,39.7536,39.6324,39.6743,32000.0
2011-08-10 14:40:00,85.12,85.27,85.02,85.04,79300.0,39.679,39.7489,39.6324,39.6417,79300.0
2011-08-10 14:50:00,85.04,85.07,84.85,84.85,43800.0,39.6417,39.6557,39.5531,39.5531,43800.0
2011-08-10 15:00:00,84.87,85.08,84.65,84.68,39800.0,39.5624,39.6603,39.4599,39.4739,39800.0
2011-08-10 15:10:00,84.69,84.94,84.62,84.81,40800.0,39.4785,39.5951,39.4459,39.5345,40800.0
2011-08-10 15:20:00,84.83,85.07,84.82,84.9,70600.0,39.5438,39.6557,39.5391,39.5764,70600.0
2011-08-10 15:30:00,84.89,84.96,84.54,84.54,149600.0,39.5718,39.6044,39.4086,39.4086,149600.0
2011-08-10 15:40:00,84.54,84.85,84.38,84.57,111600.0,39.4086,39.5531,39.334,39.4226,111600.0
2011-08-10 15:50:00,84.58,84.61,84.26,84.26,137100.0,39.4273,39.4412,39.2781,39.2781,137100.0
2011-08-11 09:30:00,83.66,84.28,83.66,84.21,140100.0,38.9984,39.2874,38.9984,39.2548,140100.0
2011-08-11 09:40:00,84.2,84.54,84.16,84.22,96500.0,39.2501,39.4086,39.2315,39.2594,96500.0
2011-08-11 09:50:00,84.2,84.23,83.72,83.74,280700.0,39.2501,39.2641,39.0264,39.0357,280700.0
2011-08-11 10:00:00,83.79,84.05,83.73,84.03,129300.0,39.059,39.1802,39.031,39.1709,129300.0
2011-08-11 10:10:00,84.06,84.06,83.92,84.02,132900.0,39.1849,39.1849,39.1196,39.1662,132900.0
2011-08-11 10:20:00,84.02,84.19,83.98,83.99,72000.0,39.1662,39.2455,39.1476,39.1522,72000.0
2011-08-11 10:30:00,84.02,84.08,83.9,84.03,65900.0,39.1662,39.1942,39.1103,39.1709,65900.0
2011-08-11 10:40:00,84.0,84.42,84.0,84.41,70800.0,39.1569,39.3527,39.1569,39.348,70800.0
2011-08-11 10:50:00,84.43,84.57,84.32,84.35,38900.0,39.3573,39.4226,39.3061,39.32,38900.0
2011-08-11 11:00:00,84.4,84.47,84.29,84.3,85400.0,39.3433,39.376,39.2921,39.2967,85400.0
2011-08-11 11:10:00,84.31,84.32,84.05,84.08,51800.0,39.3014,39.3061,39.1802,39.1942,51800.0
2011-08-11 11:20:00,84.12,84.22,84.05,84.19,27700.0,39.2128,39.2594,39.1802,39.2455,27700.0
2011-08-11 11:30:00,84.19,84.25,84.1,84.16,47600.0,39.2455,39.2734,39.2035,39.2315,47600.0
2011-08-11 11:40:00,84.19,84.21,84.08,84.19,39100.0,39.2455,39.2548,39.1942,39.2455,39100.0
2011-08-11 11:50:00,84.15,84.31,84.1,84.17,58500.0,39.2268,39.3014,39.2035,39.2361,58500.0
2011-08-11 12:00:00,84.15,84.49,84.12,84.37,41000.0,39.2268,39.3853,39.2128,39.3294,41000.0
2011-08-11 12:10:00,84.33,84.4,84.18,84.18,31400.0,39.3107,39.3433,39.2408,39.2408,31400.0
2011-08-11 12:20:00,84.18,84.24,84.13,84.2,31300.0,39.2408,39.2688,39.2175,39.2501,31300.0
2011-08-11 12:30:00,84.16,84.35,84.13,84.33,20500.0,39.2315,39.32,39.2175,39.3107,20500.0
2011-08-11 12:40:00,84.31,84.73,84.31,84.67,35000.0,39.3014,39.4972,39.3014,39.4692,35000.0
2011-08-11 12:50:00,84.63,84.77,84.48,84.63,25000.0,39.4506,39.5158,39.3806,39.4506,25000.0
2011-08-11 13:00:00,84.62,84.8,84.44,84.75,166300.0,39.4459,39.5298,39.362,39.5065,166300.0
2011-08-11 13:10:00,84.75,84.75,84.55,84.64,74300.0,39.5065,39.5065,39.4133,39.4552,74300.0
2011-08-11 13:20:00,84.62,84.8,84.6,84.65,30700.0,39.4459,39.5298,39.4366,39.4599,30700.0
2011-08-11 13:30:00,84.63,84.85,84.62,84.65,45500.0,39.4506,39.5531,39.4459,39.4599,45500.0
2011-08-11 13:40:00,84.71,84.72,84.52,84.67,41900.0,39.4879,39.4925,39.3993,39.4692,41900.0
2011-08-11 13:50:00,84.67,84.93,84.66,84.78,15700.0,39.4692,39.5904,39.4645,39.5205,15700.0
2011-08-11 14:00:00,84.86,84.99,84.75,84.92,38500.0,39.5578,39.6184,39.5065,39.5857,38500.0
2011-08-11 14:10:00,84.93,85.05,84.92,85.02,27700.0,39.5904,39.6463,39.5857,39.6324,27700.0
2011-08-11 14:20:00,84.97,85.08,84.94,85.08,40900.0,39.6091,39.6603,39.5951,39.6603,40900.0
2011-08-11 14:30:00,85.09,85.11,85.01,85.07,49600.0,39.665,39.6743,39.6277,39.6557,49600.0
2011-08-11 14:40:00,85.05,85.09,84.46,84.76,226600.0,39.6463,39.665,39.3713,39.5112,226600.0
2011-08-11 14:50:00,84.75,85.0,84.75,84.91,48100.0,39.5065,39.623,39.5065,39.5811,48100.0
2011-08-11 15:00:00,84.86,85.07,84.82,85.0,79500.0,39.5578,39.6557,39.5391,39.623,79500.0
2011-08-11 15:10:00,85.0,85.43,84.96,85.4,64700.0,39.623,39.8235,39.6044,39.8095,64700.0
2011-08-11 15:20:00,85.39,85.62,85.36,85.56,61500.0,39.8048,39.9121,39.7909,39.8841,61500.0
2011-08-11 15:30:00,85.57,85.72,85.48,85.72,73400.0,39.8887,39.9587,39.8468,39.9587,73400.0
2011-08-11 15:40:00,85.71,85.91,85.69,85.83,57800.0,39.954,40.0472,39.9447,40.0099,57800.0
2011-08-11 15:50:00,85.87,85.87,85.66,85.78,156100.0,40.0286,40.0286,39.9307,39.9866,156100.0
2011-08-12 09:30:00,85.96,86.21,85.81,86.12,137500.0,40.0705,40.1871,40.0006,40.1451,137500.0
2011-08-12 09:40:00,86.11,86.13,85.91,86.03,66700.0,40.1405,40.1498,40.0472,40.1032,66700.0
2011-08-12 09:50:00,86.03,86.04,85.6,85.68,33200.0,40.1032,40.1078,39.9027,39.94,33200.0
2011-08-12 10:00:00,85.71,85.74,85.03,85.12,108600.0,39.954,39.968,39.637,39.679,108600.0
2011-08-12 10:10:00,85.1,85.72,85.1,85.72,34800.0,39.6697,39.9587,39.6697,39.9587,34800.0
2011-08-12 10:20:00,85.69,85.71,85.45,85.45,49600.0,39.9447,39.954,39.8328,39.8328,49600.0
2011-08-12 10:30:00,85.46,85.76,85.45,85.71,31900.0,39.8375,39.9773,39.8328,39.954,31900.0
2011-08-12 10:40:00,85.72,85.73,85.56,85.58,100200.0,39.9587,39.9633,39.8841,39.8934,100200.0
2011-08-12 10:50:00,85.58,85.61,85.49,85.6,40400.0,39.8934,39.9074,39.8515,39.9027,40400.0
2011-08-12 11:00:00,85.56,85.58,85.43,85.48,17200.0,39.8841,39.8934,39.8235,39.8468,17200.0
2011-08-12 11:10:00,85.5,85.64,85.47,85.55,34500.0,39.8561,39.9214,39.8421,39.8794,34500.0
2011-08-12 11:20:00,85.53,85.75,85.53,85.75,36200.0,39.8701,39.9727,39.8701,39.9727,36200.0
2011-08-12 11:30:00,85.73,85.75,85.62,85.75,57800.0,39.9633,39.9727,39.9121,39.9727,57800.0
2011-08-12 11:40:00,85.74,85.82,85.66,85.79,78600.0,39.968,40.0053,39.9307,39.9913,78600.0
2011-08-12 11:50:00,85.77,85.87,85.65,85.75,52700.0,39.982,40.0286,39.926,39.9727,52700.0
2011-08-12 12:00:00,85.77,85.93,85.76,85.9,66000.0,39.982,40.0566,39.9773,40.0426,66000.0
2011-08-12 12:10:00,85.88,85.9,85.68,85.85,29400.0,40.0333,40.0426,39.94,40.0193,29400.0
2011-08-12 12:20:00,85.86,85.89,85.77,85.88,45200.0,40.0239,40.0379,39.982,40.0333,45200.0
2011-08-12 12:30:00,85.86,85.88,85.69,85.71,38100.0,40.0239,40.0333,39.9447,39.954,38100.0
2011-08-12 12:40:00,85.73,85.85,85.67,85.68,39100.0,39.9633,40.0193,39.9354,39.94,39100.0
2011-08-12 12:50:00,85.7,85.84,85.67,85.75,68100.0,39.9493,40.0146,39.9354,39.9727,68100.0
2011-08-12 13:00:00,85.75,85.83,85.6,85.71,282100.0,39.9727,40.0099,39.9027,39.954,282100.0
2011-08-12 13:10:00,85.71,85.85,85.69,85.84,30600.0,39.954,40.0193,39.9447,40.0146,30600.0
2011-08-12 13:20:00,85.85,85.86,85.53,85.62,25400.0,40.0193,40.0239,39.8701,39.9121,25400.0
2011-08-12 13:30:00,85.62,85.71,85.53,85.69,10900.0,39.9121,39.954,39.8701,39.9447,10900.0
2011-08-12 13:40:00,85.71,85.79,85.71,85.73,11100.0,39.954,39.9913,39.954,39.9633,11100.0
2011-08-12 13:50:00,85.7,85.7,85.52,85.6,47400.0,39.9493,39.9493,39.8654,39.9027,47400.0
2011-08-12 14:00:00,85.6,85.65,85.49,85.54,39100.0,39.9027,39.926,39.8515,39.8748,39100.0
2011-08-12 14:10:00,85.55,85.75,85.44,85.54,33000.0,39.8794,39.9727,39.8281,39.8748,33000.0
2011-08-12 14:20:00,85.58,85.59,85.42,85.47,64300.0,39.8934,39.8981,39.8188,39.8421,64300.0
2011-08-12 14:30:00,85.5,85.57,85.41,85.41,56300.0,39.8561,39.8887,39.8142,39.8142,56300.0
2011-08-12 14:40:00,85.43,85.53,85.32,85.4,29100.0,39.8235,39.8701,39.7722,39.8095,29100.0
2011-08-12 14:50:00,85.4,85.55,85.38,85.53,21800.0,39.8095,39.8794,39.8002,39.8701,21800.0
2011-08-12 15:00:00,85.54,85.54,85.44,85.52,87400.0,39.8748,39.8748,39.8281,39.8654,87400.0
2011-08-12 15:10:00,85.5,85.57,85.42,85.44,40700.0,39.8561,39.8887,39.8188,39.8281,40700.0
2011-08-12 15:20:00,85.46,85.5,85.39,85.4,75100.0,39.8375,39.8561,39.8048,39.8095,75100.0
2011-08-12 15:30:00,85.4,85.5,85.37,85.43,65800.0,39.8095,39.8561,39.7955,39.8235,65800.0
2011-08-12 15:40:00,85.44,85.54,85.41,85.43,44700.0,39.8281,39.8748,39.8142,39.8235,44700.0
2011-08-12 15:50:00,85.43,85.54,85.38,85.39,47200.0,39.8235,39.8748,39.8002,39.8048,47200.0
2011-08-15 09:30:00,85.97,86.1,85.85,85.98,130700.0,40.0752,40.1358,40.0193,40.0799,130700.0
2011-08-15 09:40:00,85.96,86.38,85.93,86.36,61000.0,40.0705,40.2663,40.0566,40.257,61000.0
2011-08-15 09:50:00,86.36,86.36,86.0,86.03,114400.0,40.257,40.257,40.0892,40.1032,114400.0
2011-08-15 10:00:00,86.03,86.21,85.9,85.94,134600.0,40.1032,40.1871,40.0426,40.0612,134600.0
2011-08-15 10:10:00,85.91,86.3,85.86,86.3,78500.0,40.0472,40.229,40.0239,40.229,78500.0
2011-08-15 10:20:00,86.28,86.43,85.68,86.4,149000.0,40.2197,40.2896,39.94,40.2757,149000.0
2011-08-15 10:30:00,86.41,86.45,86.01,86.04,144400.0,40.2803,40.299,40.0939,40.1078,144400.0
2011-08-15 10:40:00,86.09,86.4,85.95,86.22,145800.0,40.1311,40.2757,40.0659,40.1917,145800.0
2011-08-15 10:50:00,86.2,86.23,86.0,86.03,71600.0,40.1824,40.1964,40.0892,40.1032,71600.0
2011-08-15 11:00:00,86.02,86.06,85.93,85.95,105800.0,40.0985,40.1172,40.0566,40.0659,105800.0
2011-08-15 11:10:00,85.97,85.98,85.91,85.93,49200.0,40.0752,40.0799,40.0472,40.0566,49200.0
2011-08-15 11:20:00,85.92,85.96,85.86,85.92,81900.0,40.0519,40.0705,40.0239,40.0519,81900.0
2011-08-15 11:30:00,85.92,86.07,85.89,85.98,51400.0,40.0519,40.1218,40.0379,40.0799,51400.0
2011-08-15 11:40:00,86.0,86.15,85.97,86.13,95900.0,40.0892,40.1591,40.0752,40.1498,95900.0
2011-08-15 11:50:00,86.13,86.31,86.1,86.11,64100.0,40.1498,40.2337,40.1358,40.1405,64100.0
2011-08-15 12:00:00,86.11,86.21,86.1,86.17,29100.0,40.1405,40.1871,40.1358,40.1684,29100.0
2011-08-15 12:10:00,86.17,86.28,86.17,86.24,23300.0,40.1684,40.2197,40.1684,40.2011,23300.0
2011-08-15 12:20:00,86.25,86.25,86.13,86.22,61900.0,40.2057,40.2057,40.1498,40.1917,61900.0
2011-08-15 12:30:00,86.21,86.31,86.15,86.27,63800.0,40.1871,40.2337,40.1591,40.2151,63800.0
2011-08-15 12:40:00,86.27,86.35,86.24,86.35,38700.0,40.2151,40.2523,40.2011,40.2523,38700.0
2011-08-15 12:50:00,86.35,86.35,86.34,86.35,14500.0,40.2523,40.2523,40.2477,40.2523,14500.0
2011-08-15 13:00:00,86.35,86.35,86.3,86.35,27200.0,40.2523,40.2523,40.229,40.2523,27200.0
2011-08-15 13:10:00,86.35,86.43,86.29,86.37,49100.0,40.2523,40.2896,40.2244,40.2617,49100.0
2011-08-15 13:20:00,86.38,86.48,86.36,86.45,59000.0,40.2663,40.3129,40.257,40.299,59000.0
2011-08-15 13:30:00,86.44,86.49,86.37,86.38,41500.0,40.2943,40.3176,40.2617,40.2663,41500.0
2011-08-15 13:40:00,86.37,86.42,86.32,86.36,69100.0,40.2617,40.285,40.2384,40.257,69100.0
2011-08-15 13:50:00,86.36,86.45,86.34,86.44,62200.0,40.257,40.299,40.2477,40.2943,62200.0
2011-08-15 14:00:00,86.44,86.49,86.42,86.47,18500.0,40.2943,40.3176,40.285,40.3083,18500.0
2011-08-15 14:10:00,86.47,86.5,86.47,86.48,24300.0,40.3083,40.3223,40.3083,40.3129,24300.0
2011-08-15 14:20:00,86.49,86.6,86.41,86.49,93100.0,40.3176,40.3689,40.2803,40.3176,93100.0
2011-08-15 14:30:00,86.5,86.7,86.49,86.55,37800.0,40.3223,40.4155,40.3176,40.3456,37800.0
2011-08-15 14:40:00,86.54,86.66,86.5,86.66,85000.0,40.3409,40.3969,40.3223,40.3969,85000.0
2011-08-15 14:50:00,86.67,86.7,86.63,86.67,44300.0,40.4015,40.4155,40.3829,40.4015,44300.0
2011-08-15 15:00:00,86.68,86.77,86.65,86.76,39500.0,40.4062,40.4481,40.3922,40.4435,39500.0
2011-08-15 15:10:00,86.76,86.79,86.68,86.74,80900.0,40.4435,40.4575,40.4062,40.4341,80900.0
2011-08-15 15:20:00,86.74,86.79,86.7,86.75,123600.0,40.4341,40.4575,40.4155,40.4388,123600.0
2011-08-15 15:30:00,86.76,86.85,86.72,86.72,47400.0,40.4435,40.4854,40.4248,40.4248,47400.0
2011-08-15 15:40:00,86.72,86.74,86.7,86.73,45400.0,40.4248,40.4341,40.4155,40.4295,45400.0
2011-08-15 15:50:00,86.73,86.89,86.68,86.78,178200.0,40.4295,40.5041,40.4062,40.4528,178200.0
2011-08-16 09:30:00,86.53,86.72,86.39,86.61,58400.0,40.3363,40.4248,40.271,40.3735,58400.0
2011-08-16 09:40:00,86.6,86.78,86.5,86.5,126000.0,40.3689,40.4528,40.3223,40.3223,126000.0
2011-08-16 09:50:00,86.5,86.59,86.14,86.59,90300.0,40.3223,40.3642,40.1545,40.3642,90300.0
2011-08-16 10:00:00,86.59,86.64,86.5,86.59,56700.0,40.3642,40.3875,40.3223,40.3642,56700.0
2011-08-16 10:10:00,86.59,86.59,86.38,86.51,62200.0,40.3642,40.3642,40.2663,40.3269,62200.0
2011-08-16 10:20:00,86.52,86.58,86.46,86.54,55700.0,40.3316,40.3596,40.3036,40.3409,55700.0
2011-08-16 10:30:00,86.55,86.58,86.51,86.55,50600.0,40.3456,40.3596,40.3269,40.3456,50600.0
2011-08-16 10:40:00,86.56,86.6,86.49,86.57,58300.0,40.3502,40.3689,40.3176,40.3549,58300.0
2011-08-16 10:50:00,86.57,86.6,86.51,86.59,56200.0,40.3549,40.3689,40.3269,40.3642,56200.0
2011-08-16 11:00:00,86.59,86.6,86.54,86.54,20900.0,40.3642,40.3689,40.3409,40.3409,20900.0
2011-08-16 11:10:00,86.55,86.59,86.47,86.54,162000.0,40.3456,40.3642,40.3083,40.3409,162000.0
2011-08-16 11:20:00,86.54,86.57,86.48,86.55,224100.0,40.3409,40.3549,40.3129,40.3456,224100.0
2011-08-16 11:30:00,86.55,86.55,86.46,86.51,30800.0,40.3456,40.3456,40.3036,40.3269,30800.0
2011-08-16 11:40:00,86.51,86.57,86.49,86.53,134300.0,40.3269,40.3549,40.3176,40.3363,134300.0
2011-08-16 11:50:00,86.53,86.61,86.5,86.53,23200.0,40.3363,40.3735,40.3223,40.3363,23200.0
2011-08-16 12:00:00,86.52,86.55,86.43,86.54,68400.0,40.3316,40.3456,40.2896,40.3409,68400.0
2011-08-16 12:10:00,86.55,86.64,86.41,86.49,41500.0,40.3456,40.3875,40.2803,40.3176,41500.0
2011-08-16 12:20:00,86.43,86.52,86.33,86.35,35900.0,40.2896,40.3316,40.243,40.2523,35900.0
2011-08-16 12:30:00,86.35,86.35,86.25,86.33,96300.0,40.2523,40.2523,40.2057,40.243,96300.0
2011-08-16 12:40:00,86.34,86.4,86.21,86.24,44300.0,40.2477,40.2757,40.1871,40.2011,44300.0
2011-08-16 12:50:00,86.24,86.29,86.2,86.23,28900.0,40.2011,40.2244,40.1824,40.1964,28900.0
2011-08-16 13:00:00,86.2,86.23,86.15,86.2,57600.0,40.1824,40.1964,40.1591,40.1824,57600.0
2011-08-16 13:10:00,86.2,86.2,86.14,86.15,70800.0,40.1824,40.1824,40.1545,40.1591,70800.0
2011-08-16 13:20:00,86.16,86.22,86.15,86.19,49900.0,40.1638,40.1917,40.1591,40.1778,49900.0
2011-08-16 13:30:00,86.16,86.57,86.12,86.22,76900.0,40.1638,40.3549,40.1451,40.1917,76900.0
2011-08-16 13:40:00,86.24,86.31,86.19,86.23,27500.0,40.2011,40.2337,40.1778,40.1964,27500.0
2011-08-16 13:50:00,86.25,86.42,86.25,86.33,22000.0,40.2057,40.285,40.2057,40.243,22000.0
2011-08-16 14:00:00,86.39,86.43,86.31,86.42,8100.0,40.271,40.2896,40.2337,40.285,8100.0
2011-08-16 14:10:00,86.38,86.45,86.35,86.35,10000.0,40.2663,40.299,40.2523,40.2523,10000.0
2011-08-16 14:20:00,86.4,86.43,86.33,86.42,9600.0,40.2757,40.2896,40.243,40.285,9600.0
2011-08-16 14:30:00,86.42,86.44,86.23,86.27,18900.0,40.285,40.2943,40.1964,40.2151,18900.0
2011-08-16 14:40:00,86.27,86.4,86.25,86.34,40300.0,40.2151,40.2757,40.2057,40.2477,40300.0
2011-08-16 14:50:00,86.35,86.46,86.32,86.44,50700.0,40.2523,40.3036,40.2384,40.2943,50700.0
2011-08-16 15:00:00,86.44,86.44,86.31,86.38,44700.0,40.2943,40.2943,40.2337,40.2663,44700.0
2011-08-16 15:10:00,86.38,86.43,86.25,86.32,24900.0,40.2663,40.2896,40.2057,40.2384,24900.0
2011-08-16 15:20:00,86.32,86.43,86.29,86.38,54500.0,40.2384,40.2896,40.2244,40.2663,54500.0
2011-08-16 15:30:00,86.38,86.45,86.32,86.38,41500.0,40.2663,40.299,40.2384,40.2663,41500.0
2011-08-16 15:40:00,86.37,86.41,86.29,86.3,74900.0,40.2617,40.2803,40.2244,40.229,74900.0
2011-08-16 15:50:00,86.31,86.36,86.15,86.2,189100.0,40.2337,40.257,40.1591,40.1824,189100.0
2011-08-17 09:30:00,86.63,86.84,86.6,86.77,39700.0,40.3829,40.4808,40.3689,40.4481,39700.0
2011-08-17 09:40:00,86.78,87.0,86.68,86.95,63100.0,40.4528,40.5553,40.4062,40.532,63100.0
2011-08-17 09:50:00,86.94,87.11,86.94,87.05,82300.0,40.5274,40.6066,40.5274,40.5787,82300.0
2011-08-17 10:00:00,87.05,87.07,86.81,86.9,65400.0,40.5787,40.588,40.4668,40.5087,65400.0
2011-08-17 10:10:00,86.88,87.15,86.88,87.12,83400.0,40.4994,40.6253,40.4994,40.6113,83400.0
2011-08-17 10:20:00,87.1,87.1,86.93,87.0,37900.0,40.602,40.602,40.5227,40.5553,37900.0
2011-08-17 10:30:00,86.99,87.05,86.94,87.0,63000.0,40.5507,40.5787,40.5274,40.5553,63000.0
2011-08-17 10:40:00,87.01,87.09,87.0,87.09,23700.0,40.56,40.5973,40.5553,40.5973,23700.0
2011-08-17 10:50:00,87.09,87.18,86.9,86.98,48200.0,40.5973,40.6393,40.5087,40.546,48200.0
2011-08-17 11:00:00,86.98,87.04,86.87,86.93,51200.0,40.546,40.574,40.4947,40.5227,51200.0
2011-08-17 11:10:00,86.94,87.02,86.9,86.94,23900.0,40.5274,40.5647,40.5087,40.5274,23900.0
2011-08-17 11:20:00,86.91,86.95,86.85,86.88,27400.0,40.5134,40.532,40.4854,40.4994,27400.0
2011-08-17 11:30:00,86.88,86.92,86.81,86.85,30500.0,40.4994,40.5181,40.4668,40.4854,30500.0
2011-08-17 11:40:00,86.85,86.88,86.76,86.79,32100.0,40.4854,40.4994,40.4435,40.4575,32100.0
2011-08-17 11:50:00,86.8,86.84,86.69,86.76,45500.0,40.4621,40.4808,40.4108,40.4435,45500.0
2011-08-17 12:00:00,86.75,86.9,86.69,86.7,52400.0,40.4388,40.5087,40.4108,40.4155,52400.0
2011-08-17 12:10:00,86.7,86.77,86.65,86.72,64000.0,40.4155,40.4481,40.3922,40.4248,64000.0
2011-08-17 12:20:00,86.73,86.86,86.7,86.85,14500.0,40.4295,40.4901,40.4155,40.4854,14500.0
2011-08-17 12:30:00,86.86,86.96,86.85,86.9,21100.0,40.4901,40.5367,40.4854,40.5087,21100.0
2011-08-17 12:40:00,86.89,86.95,86.8,86.9,16500.0,40.5041,40.532,40.4621,40.5087,16500.0
2011-08-17 12:50:00,86.9,86.95,86.82,86.86,17600.0,40.5087,40.532,40.4714,40.4901,17600.0
2011-08-17 13:00:00,86.87,86.87,86.69,86.78,22500.0,40.4947,40.4947,40.4108,40.4528,22500.0
2011-08-17 13:10:00,86.77,86.87,86.75,86.87,20400.0,40.4481,40.4947,40.4388,40.4947,20400.0
2011-08-17 13:20:00,86.86,86.86,86.65,86.67,31100.0,40.4901,40.4901,40.3922,40.4015,31100.0
2011-08-17 13:30:00,86.68,86.81,86.64,86.65,30400.0,40.4062,40.4668,40.3875,40.3922,30400.0
2011-08-17 13:40:00,86.65,86.74,86.64,86.65,42800.0,40.3922,40.4341,40.3875,40.3922,42800.0
2011-08-17 13:50:00,86.65,86.69,86.65,86.65,37200.0,40.3922,40.4108,40.3922,40.3922,37200.0
2011-08-17 14:00:00,86.66,86.75,86.63,86.63,95900.0,40.3969,40.4388,40.3829,40.3829,95900.0
2011-08-17 14:10:00,86.65,86.81,86.63,86.73,89300.0,40.3922,40.4668,40.3829,40.4295,89300.0
2011-08-17 14:20:00,86.74,86.89,86.74,86.88,28800.0,40.4341,40.5041,40.4341,40.4994,28800.0
2011-08-17 14:30:00,86.88,86.95,86.73,86.85,45500.0,40.4994,40.532,40.4295,40.4854,45500.0
2011-08-17 14:40:00,86.84,86.96,86.78,86.83,29000.0,40.4808,40.5367,40.4528,40.4761,29000.0
2011-08-17 14:50:00,86.85,87.06,86.8,87.05,47500.0,40.4854,40.5833,40.4621,40.5787,47500.0
2011-08-17 15:00:00,87.06,87.12,86.94,87.1,22900.0,40.5833,40.6113,40.5274,40.602,22900.0
2011-08-17 15:10:00,87.11,87.14,87.03,87.08,16700.0,40.6066,40.6206,40.5693,40.5926,16700.0
2011-08-17 15:20:00,87.08,87.12,87.02,87.1,27500.0,40.5926,40.6113,40.5647,40.602,27500.0
2011-08-17 15:30:00,87.09,87.11,87.04,87.04,26600.0,40.5973,40.6066,40.574,40.574,26600.0
2011-08-17 15:40:00,87.05,87.05,86.87,87.02,59600.0,40.5787,40.5787,40.4947,40.5647,59600.0
2011-08-17 15:50:00,87.03,87.07,86.95,87.03,42300.0,40.5693,40.588,40.532,40.5693,42300.0
2011-08-18 09:30:00,86.33,86.35,85.82,85.93,151500.0,40.243,40.2523,40.0053,40.0566,151500.0
2011-08-18 09:40:00,85.94,86.04,85.85,85.87,69800.0,40.0612,40.1078,40.0193,40.0286,69800.0
2011-08-18 09:50:00,85.9,86.05,85.9,85.95,121800.0,40.0426,40.1125,40.0426,40.0659,121800.0
2011-08-18 10:00:00,85.94,85.95,85.11,85.55,134300.0,40.0612,40.0659,39.6743,39.8794,134300.0
2011-08-18 10:10:00,85.5,85.7,85.23,85.57,103400.0,39.8561,39.9493,39.7303,39.8887,103400.0
2011-08-18 10:20:00,85.61,85.75,85.46,85.67,68400.0,39.9074,39.9727,39.8375,39.9354,68400.0
2011-08-18 10:30:00,85.66,85.75,85.56,85.75,49400.0,39.9307,39.9727,39.8841,39.9727,49400.0
2011-08-18 10:40:00,85.72,85.72,85.37,85.49,120400.0,39.9587,39.9587,39.7955,39.8515,120400.0
2011-08-18 10:50:00,85.51,85.52,85.46,85.51,31600.0,39.8608,39.8654,39.8375,39.8608,31600.0
2011-08-18 11:00:00,85.52,85.66,85.4,85.43,70200.0,39.8654,39.9307,39.8095,39.8235,70200.0
2011-08-18 11:10:00,85.44,85.6,85.44,85.5,21100.0,39.8281,39.9027,39.8281,39.8561,21100.0
2011-08-18 11:20:00,85.46,85.55,85.41,85.47,46700.0,39.8375,39.8794,39.8142,39.8421,46700.0
2011-08-18 11:30:00,85.48,85.79,85.46,85.75,41800.0,39.8468,39.9913,39.8375,39.9727,41800.0
2011-08-18 11:40:00,85.75,86.1,85.75,86.02,61500.0,39.9727,40.1358,39.9727,40.0985,61500.0
2011-08-18 11:50:00,86.02,86.18,85.96,86.11,53100.0,40.0985,40.1731,40.0705,40.1405,53100.0
2011-08-18 12:00:00,86.12,86.16,86.05,86.13,29300.0,40.1451,40.1638,40.1125,40.1498,29300.0
2011-08-18 12:10:00,86.11,86.17,85.96,86.01,26400.0,40.1405,40.1684,40.0705,40.0939,26400.0
2011-08-18 12:20:00,86.01,86.11,85.96,86.06,10400.0,40.0939,40.1405,40.0705,40.1172,10400.0
2011-08-18 12:30:00,86.07,86.08,85.95,86.0,16700.0,40.1218,40.1265,40.0659,40.0892,16700.0
2011-08-18 12:40:00,86.03,86.07,85.93,85.93,9700.0,40.1032,40.1218,40.0566,40.0566,9700.0
2011-08-18 12:50:00,85.92,86.07,85.92,86.04,12800.0,40.0519,40.1218,40.0519,40.1078,12800.0
2011-08-18 13:00:00,86.06,86.12,86.01,86.07,14900.0,40.1172,40.1451,40.0939,40.1218,14900.0
2011-08-18 13:10:00,86.05,86.07,85.97,86.04,14800.0,40.1125,40.1218,40.0752,40.1078,14800.0
2011-08-18 13:20:00,86.07,86.07,85.99,86.0,7800.0,40.1218,40.1218,40.0845,40.0892,7800.0
2011-08-18 13:30:00,86.0,86.06,85.96,85.97,22100.0,40.0892,40.1172,40.0705,40.0752,22100.0
2011-08-18 13:40:00,85.99,86.01,85.9,85.94,20100.0,40.0845,40.0939,40.0426,40.0612,20100.0
2011-08-18 13:50:00,85.96,85.96,85.76,85.85,21000.0,40.0705,40.0705,39.9773,40.0193,21000.0
2011-08-18 14:00:00,85.86,86.07,85.83,86.0,37800.0,40.0239,40.1218,40.0099,40.0892,37800.0
2011-08-18 14:10:00,86.0,86.13,86.0,86.12,19900.0,40.0892,40.1498,40.0892,40.1451,19900.0
2011-08-18 14:20:00,86.13,86.18,86.07,86.12,16500.0,40.1498,40.1731,40.1218,40.1451,16500.0
2011-08-18 14:30:00,86.14,86.2,86.04,86.13,55800.0,40.1545,40.1824,40.1078,40.1498,55800.0
2011-08-18 14:40:00,86.12,86.15,86.08,86.12,33600.0,40.1451,40.1591,40.1265,40.1451,33600.0
2011-08-18 14:50:00,86.13,86.21,86.04,86.06,53500.0,40.1498,40.1871,40.1078,40.1172,53500.0
2011-08-18 15:00:00,86.06,86.06,85.97,85.99,61400.0,40.1172,40.1172,40.0752,40.0845,61400.0
2011-08-18 15:10:00,86.0,86.01,85.85,85.93,64700.0,40.0892,40.0939,40.0193,40.0566,64700.0
2011-08-18 15:20:00,85.91,86.03,85.83,86.03,67300.0,40.0472,40.1032,40.0099,40.1032,67300.0
2011-08-18 15:30:00,86.03,86.08,85.82,85.84,61400.0,40.1032,40.1265,40.0053,40.0146,61400.0
2011-08-18 15:40:00,85.85,85.95,85.77,85.87,168000.0,40.0193,40.0659,39.982,40.0286,168000.0
2011-08-18 15:50:00,85.88,86.23,85.88,86.1,198100.0,40.0333,40.1964,40.0333,40.1358,198100.0
2011-08-19 09:30:00,85.27,85.7,85.23,85.7,109300.0,39.7489,39.9493,39.7303,39.9493,109300.0
2011-08-19 09:40:00,85.7,86.01,85.7,85.8,144100.0,39.9493,40.0939,39.9493,39.996,144100.0
2011-08-19 09:50:00,85.8,86.05,85.73,86.01,72100.0,39.996,40.1125,39.9633,40.0939,72100.0
2011-08-19 10:00:00,86.01,86.11,85.9,85.95,50600.0,40.0939,40.1405,40.0426,40.0659,50600.0
2011-08-19 10:10:00,86.01,86.41,85.98,86.33,44500.0,40.0939,40.2803,40.0799,40.243,44500.0
2011-08-19 10:20:00,86.32,86.58,86.24,86.54,41300.0,40.2384,40.3596,40.2011,40.3409,41300.0
2011-08-19 10:30:00,86.54,86.58,86.22,86.22,25900.0,40.3409,40.3596,40.1917,40.1917,25900.0
2011-08-19 10:40:00,86.27,86.54,86.27,86.51,30800.0,40.2151,40.3409,40.2151,40.3269,30800.0
2011-08-19 10:50:00,86.55,86.55,86.24,86.28,23900.0,40.3456,40.3456,40.2011,40.2197,23900.0
2011-08-19 11:00:00,86.25,86.3,86.16,86.16,24800.0,40.2057,40.229,40.1638,40.1638,24800.0
2011-08-19 11:10:00,86.14,86.19,86.05,86.12,20200.0,40.1545,40.1778,40.1125,40.1451,20200.0
2011-08-19 11:20:00,86.11,86.14,85.97,86.05,40700.0,40.1405,40.1545,40.0752,40.1125,40700.0
2011-08-19 11:30:00,86.02,86.13,85.97,86.09,16600.0,40.0985,40.1498,40.0752,40.1311,16600.0
2011-08-19 11:40:00,86.14,86.2,86.03,86.03,13600.0,40.1545,40.1824,40.1032,40.1032,13600.0
2011-08-19 11:50:00,86.08,86.13,86.04,86.1,14600.0,40.1265,40.1498,40.1078,40.1358,14600.0
2011-08-19 12:00:00,86.1,86.1,86.0,86.01,14400.0,40.1358,40.1358,40.0892,40.0939,14400.0
2011-08-19 12:10:00,86.02,86.12,86.0,86.07,22300.0,40.0985,40.1451,40.0892,40.1218,22300.0
2011-08-19 12:20:00,86.08,86.13,86.0,86.13,6000.0,40.1265,40.1498,40.0892,40.1498,6000.0
2011-08-19 12:30:00,86.13,86.14,86.05,86.09,21100.0,40.1498,40.1545,40.1125,40.1311,21100.0
2011-08-19 12:40:00,86.08,86.13,85.96,86.06,91200.0,40.1265,40.1498,40.0705,40.1172,91200.0
2011-08-19 12:50:00,86.05,86.05,85.97,85.98,62700.0,40.1125,40.1125,40.0752,40.0799,62700.0
2011-08-19 13:00:00,86.01,86.11,85.98,86.11,9900.0,40.0939,40.1405,40.0799,40.1405,9900.0
2011-08-19 13:10:00,86.12,86.14,86.06,86.12,15700.0,40.1451,40.1545,40.1172,40.1451,15700.0
2011-08-19 13:20:00,86.11,86.13,86.08,86.1,11000.0,40.1405,40.1498,40.1265,40.1358,11000.0
2011-08-19 13:30:00,86.1,86.12,86.01,86.03,15300.0,40.1358,40.1451,40.0939,40.1032,15300.0
2011-08-19 13:40:00,86.04,86.05,86.02,86.05,17200.0,40.1078,40.1125,40.0985,40.1125,17200.0
2011-08-19 13:50:00,86.05,86.05,86.01,86.04,8300.0,40.1125,40.1125,40.0939,40.1078,8300.0
2011-08-19 14:00:00,86.03,86.05,85.89,85.92,24100.0,40.1032,40.1125,40.0379,40.0519,24100.0
2011-08-19 14:10:00,85.9,85.92,85.7,85.72,85500.0,40.0426,40.0519,39.9493,39.9587,85500.0
2011-08-19 14:20:00,85.72,85.8,85.54,85.68,39000.0,39.9587,39.996,39.8748,39.94,39000.0
2011-08-19 14:30:00,85.71,85.72,85.56,85.61,39800.0,39.954,39.9587,39.8841,39.9074,39800.0
2011-08-19 14:40:00,85.64,85.64,85.53,85.57,27200.0,39.9214,39.9214,39.8701,39.8887,27200.0
2011-08-19 14:50:00,85.57,85.57,85.47,85.48,116800.0,39.8887,39.8887,39.8421,39.8468,116800.0
2011-08-19 15:00:00,85.47,85.59,85.41,85.51,62000.0,39.8421,39.8981,39.8142,39.8608,62000.0
2011-08-19 15:10:00,85.54,85.58,85.36,85.44,20000.0,39.8748,39.8934,39.7909,39.8281,20000.0
2011-08-19 15:20:00,85.43,85.58,85.43,85.55,45900.0,39.8235,39.8934,39.8235,39.8794,45900.0
2011-08-19 15:30:00,85.58,85.63,85.53,85.59,65400.0,39.8934,39.9167,39.8701,39.8981,65400.0
2011-08-19 15:40:00,85.57,85.79,85.47,85.56,54000.0,39.8887,39.9913,39.8421,39.8841,54000.0
2011-08-19 15:50:00,85.56,85.66,85.09,85.35,207600.0,39.8841,39.9307,39.665,39.7862,207600.0
2011-08-22 09:30:00,86.17,86.28,86.0,86.2,65400.0,40.1684,40.2197,40.0892,40.1824,65400.0
2011-08-22 09:40:00,86.22,86.36,86.12,86.35,67700.0,40.1917,40.257,40.1451,40.2523,67700.0
2011-08-22 09:50:00,86.35,86.36,86.2,86.2,52400.0,40.2523,40.257,40.1824,40.1824,52400.0
2011-08-22 10:00:00,86.22,86.26,86.11,86.12,14600.0,40.1917,40.2104,40.1405,40.1451,14600.0
2011-08-22 10:10:00,86.15,86.2,86.05,86.17,28900.0,40.1591,40.1824,40.1125,40.1684,28900.0
2011-08-22 10:20:00,86.2,86.2,86.08,86.08,19000.0,40.1824,40.1824,40.1265,40.1265,19000.0
2011-08-22 10:30:00,86.09,86.1,85.89,85.97,75100.0,40.1311,40.1358,40.0379,40.0752,75100.0
2011-08-22 10:40:00,85.99,86.04,85.88,86.01,22200.0,40.0845,40.1078,40.0333,40.0939,22200.0
2011-08-22 10:50:00,86.01,86.05,85.83,85.86,45500.0,40.0939,40.1125,40.0099,40.0239,45500.0
2011-08-22 11:00:00,85.83,85.85,85.76,85.84,93700.0,40.0099,40.0193,39.9773,40.0146,93700.0
2011-08-22 11:10:00,85.84,85.85,85.66,85.68,46000.0,40.0146,40.0193,39.9307,39.94,46000.0
2011-08-22 11:20:00,85.66,85.74,85.64,85.68,64400.0,39.9307,39.968,39.9214,39.94,64400.0
2011-08-22 11:30:00,85.68,85.71,85.62,85.62,21100.0,39.94,39.954,39.9121,39.9121,21100.0
2011-08-22 11:40:00,85.62,85.64,85.55,85.55,35200.0,39.9121,39.9214,39.8794,39.8794,35200.0
2011-08-22 11:50:00,85.55,85.58,85.47,85.49,51600.0,39.8794,39.8934,39.8421,39.8515,51600.0
2011-08-22 12:00:00,85.48,85.5,85.39,85.44,62200.0,39.8468,39.8561,39.8048,39.8281,62200.0
2011-08-22 12:10:00,85.44,85.48,85.35,85.48,88000.0,39.8281,39.8468,39.7862,39.8468,88000.0
2011-08-22 12:20:00,85.48,85.67,85.46,85.5,37700.0,39.8468,39.9354,39.8375,39.8561,37700.0
2011-08-22 12:30:00,85.51,85.59,85.4,85.49,26200.0,39.8608,39.8981,39.8095,39.8515,26200.0
2011-08-22 12:40:00,85.47,85.58,85.45,85.55,15000.0,39.8421,39.8934,39.8328,39.8794,15000.0
2011-08-22 12:50:00,85.55,85.66,85.48,85.63,24300.0,39.8794,39.9307,39.8468,39.9167,24300.0
2011-08-22 13:00:00,85.62,85.76,85.56,85.7,42800.0,39.9121,39.9773,39.8841,39.9493,42800.0
2011-08-22 13:10:00,85.72,85.74,85.58,85.73,24400.0,39.9587,39.968,39.8934,39.9633,24400.0
2011-08-22 13:20:00,85.72,85.72,85.58,85.62,11800.0,39.9587,39.9587,39.8934,39.9121,11800.0
2011-08-22 13:30:00,85.66,85.74,85.53,85.59,46100.0,39.9307,39.968,39.8701,39.8981,46100.0
2011-08-22 13:40:00,85.6,85.65,85.54,85.55,17300.0,39.9027,39.926,39.8748,39.8794,17300.0
2011-08-22 13:50:00,85.55,85.74,85.55,85.67,34800.0,39.8794,39.968,39.8794,39.9354,34800.0
2011-08-22 14:00:00,85.68,85.74,85.6,85.61,18500.0,39.94,39.968,39.9027,39.9074,18500.0
2011-08-22 14:10:00,85.61,85.73,85.55,85.64,39300.0,39.9074,39.9633,39.8794,39.9214,39300.0
2011-08-22 14:20:00,85.65,85.73,85.58,85.64,33800.0,39.926,39.9633,39.8934,39.9214,33800.0
2011-08-22 14:30:00,85.62,85.67,85.55,85.61,16600.0,39.9121,39.9354,39.8794,39.9074,16600.0
2011-08-22 14:40:00,85.63,85.65,85.54,85.56,25000.0,39.9167,39.926,39.8748,39.8841,25000.0
2011-08-22 14:50:00,85.59,85.6,85.53,85.55,55600.0,39.8981,39.9027,39.8701,39.8794,55600.0
2011-08-22 15:00:00,85.56,85.65,85.51,85.63,23300.0,39.8841,39.926,39.8608,39.9167,23300.0
2011-08-22 15:10:00,85.63,85.74,85.63,85.73,24100.0,39.9167,39.968,39.9167,39.9633,24100.0
2011-08-22 15:20:00,85.73,85.85,85.69,85.82,36500.0,39.9633,40.0193,39.9447,40.0053,36500.0
2011-08-22 15:30:00,85.82,85.87,85.67,85.83,39500.0,40.0053,40.0286,39.9354,40.0099,39500.0
2011-08-22 15:40:00,85.83,85.93,85.68,85.73,72600.0,40.0099,40.0566,39.94,39.9633,72600.0
2011-08-22 15:50:00,85.74,85.75,85.44,85.46,68600.0,39.968,39.9727,39.8281,39.8375,68600.0
2011-08-23 09:30:00,85.26,85.4,84.85,84.86,98000.0,39.7442,39.8095,39.5531,39.5578,98000.0
2011-08-23 09:40:00,84.86,85.17,84.7,85.15,85300.0,39.5578,39.7023,39.4832,39.693,85300.0
2011-08-23 09:50:00,85.13,85.58,85.06,85.35,48400.0,39.6836,39.8934,39.651,39.7862,48400.0
2011-08-23 10:00:00,85.27,85.59,85.16,85.4,109800.0,39.7489,39.8981,39.6976,39.8095,109800.0
2011-08-23 10:10:00,85.4,85.49,85.25,85.32,73300.0,39.8095,39.8515,39.7396,39.7722,73300.0
2011-08-23 10:20:00,85.32,85.35,85.25,85.3,79800.0,39.7722,39.7862,39.7396,39.7629,79800.0
2011-08-23 10:30:00,85.3,85.35,85.26,85.35,108500.0,39.7629,39.7862,39.7442,39.7862,108500.0
2011-08-23 10:40:00,85.35,85.55,85.34,85.51,100100.0,39.7862,39.8794,39.7815,39.8608,100100.0
2011-08-23 10:50:00,85.52,85.55,85.3,85.33,31100.0,39.8654,39.8794,39.7629,39.7769,31100.0
2011-08-23 11:00:00,85.32,85.55,85.31,85.45,66800.0,39.7722,39.8794,39.7675,39.8328,66800.0
2011-08-23 11:10:00,85.45,85.52,85.41,85.44,17600.0,39.8328,39.8654,39.8142,39.8281,17600.0
2011-08-23 11:20:00,85.43,85.5,85.41,85.45,5800.0,39.8235,39.8561,39.8142,39.8328,5800.0
2011-08-23 11:30:00,85.47,85.61,85.44,85.61,24000.0,39.8421,39.9074,39.8281,39.9074,24000.0
2011-08-23 11:40:00,85.61,85.75,85.57,85.75,67100.0,39.9074,39.9727,39.8887,39.9727,67100.0
2011-08-23 11:50:00,85.75,86.04,85.74,85.75,243500.0,39.9727,40.1078,39.968,39.9727,243500.0
2011-08-23 12:00:00,85.77,85.92,85.75,85.85,39900.0,39.982,40.0519,39.9727,40.0193,39900.0
2011-08-23 12:10:00,85.9,85.99,85.88,85.9,34700.0,40.0426,40.0845,40.0333,40.0426,34700.0
2011-08-23 12:20:00,85.92,85.97,85.78,85.9,8000.0,40.0519,40.0752,39.9866,40.0426,8000.0
2011-08-23 12:30:00,85.86,85.93,85.84,85.93,11800.0,40.0239,40.0566,40.0146,40.0566,11800.0
2011-08-23 12:40:00,85.93,85.94,85.79,85.81,27600.0,40.0566,40.0612,39.9913,40.0006,27600.0
2011-08-23 12:50:00,85.85,85.87,85.76,85.77,26000.0,40.0193,40.0286,39.9773,39.982,26000.0
2011-08-23 13:00:00,85.76,85.8,85.75,85.75,22500.0,39.9773,39.996,39.9727,39.9727,22500.0
2011-08-23 13:10:00,85.75,85.81,85.74,85.77,29500.0,39.9727,40.0006,39.968,39.982,29500.0
2011-08-23 13:20:00,85.77,85.83,85.76,85.78,14600.0,39.982,40.0099,39.9773,39.9866,14600.0
2011-08-23 13:30:00,85.8,85.82,85.75,85.76,11300.0,39.996,40.0053,39.9727,39.9773,11300.0
2011-08-23 13:40:00,85.76,85.78,85.7,85.76,15800.0,39.9773,39.9866,39.9493,39.9773,15800.0
2011-08-23 13:50:00,85.76,85.76,85.64,85.69,68800.0,39.9773,39.9773,39.9214,39.9447,68800.0
2011-08-23 14:00:00,85.7,85.78,85.65,85.7,39200.0,39.9493,39.9866,39.926,39.9493,39200.0
2011-08-23 14:10:00,85.68,85.68,85.52,85.57,289900.0,39.94,39.94,39.8654,39.8887,289900.0
2011-08-23 14:20:00,85.58,85.67,85.49,85.56,66100.0,39.8934,39.9354,39.8515,39.8841,66100.0
2011-08-23 14:30:00,85.56,85.68,85.52,85.67,54600.0,39.8841,39.94,39.8654,39.9354,54600.0
2011-08-23 14:40:00,85.66,85.75,85.62,85.75,56000.0,39.9307,39.9727,39.9121,39.9727,56000.0
2011-08-23 14:50:00,85.74,85.88,85.69,85.88,28700.0,39.968,40.0333,39.9447,40.0333,28700.0
2011-08-23 15:00:00,85.85,86.15,85.83,86.01,44000.0,40.0193,40.1591,40.0099,40.0939,44000.0
2011-08-23 15:10:00,86.03,86.15,86.01,86.07,48700.0,40.1032,40.1591,40.0939,40.1218,48700.0
2011-08-23 15:20:00,86.05,86.23,86.05,86.12,44100.0,40.1125,40.1964,40.1125,40.1451,44100.0
2011-08-23 15:30:00,86.14,86.19,86.11,86.14,84900.0,40.1545,40.1778,40.1405,40.1545,84900.0
2011-08-23 15:40:00,86.14,86.18,86.05,86.08,78700.0,40.1545,40.1731,40.1125,40.1265,78700.0
2011-08-23 15:50:00,86.08,86.24,85.96,86.13,212700.0,40.1265,40.2011,40.0705,40.1498,212700.0
2011-08-24 09:30:00,85.5,85.8,85.48,85.67,52900.0,39.8561,39.996,39.8468,39.9354,52900.0
2011-08-24 09:40:00,85.63,86.0,85.59,85.9,55700.0,39.9167,40.0892,39.8981,40.0426,55700.0
2011-08-24 09:50:00,85.9,85.95,85.82,85.95,66700.0,40.0426,40.0659,40.0053,40.0659,66700.0
2011-08-24 10:00:00,85.94,86.06,85.83,85.92,76800.0,40.0612,40.1172,40.0099,40.0519,76800.0
2011-08-24 10:10:00,85.92,85.96,85.83,85.84,42800.0,40.0519,40.0705,40.0099,40.0146,42800.0
2011-08-24 10:20:00,85.86,85.94,85.76,85.89,129800.0,40.0239,40.0612,39.9773,40.0379,129800.0
2011-08-24 10:30:00,85.89,85.93,85.83,85.93,76500.0,40.0379,40.0566,40.0099,40.0566,76500.0
2011-08-24 10:40:00,85.89,85.95,85.85,85.85,41900.0,40.0379,40.0659,40.0193,40.0193,41900.0
2011-08-24 10:50:00,85.86,85.89,85.77,85.82,189900.0,40.0239,40.0379,39.982,40.0053,189900.0
2011-08-24 11:00:00,85.81,85.86,85.78,85.85,27200.0,40.0006,40.0239,39.9866,40.0193,27200.0
2011-08-24 11:10:00,85.86,85.88,85.83,85.86,33800.0,40.0239,40.0333,40.0099,40.0239,33800.0
2011-08-24 11:20:00,85.87,85.99,85.85,85.92,59500.0,40.0286,40.0845,40.0193,40.0519,59500.0
2011-08-24 11:30:00,85.91,85.92,85.8,85.86,86900.0,40.0472,40.0519,39.996,40.0239,86900.0
2011-08-24 11:40:00,85.84,85.87,85.66,85.68,47700.0,40.0146,40.0286,39.9307,39.94,47700.0
2011-08-24 11:50:00,85.68,85.69,85.47,85.49,46400.0,39.94,39.9447,39.8421,39.8515,46400.0
2011-08-24 12:00:00,85.5,85.5,85.32,85.34,47100.0,39.8561,39.8561,39.7722,39.7815,47100.0
2011-08-24 12:10:00,85.33,85.42,85.3,85.31,43000.0,39.7769,39.8188,39.7629,39.7675,43000.0
2011-08-24 12:20:00,85.31,85.35,85.26,85.28,60300.0,39.7675,39.7862,39.7442,39.7536,60300.0
2011-08-24 12:30:00,85.29,85.36,85.26,85.29,27900.0,39.7582,39.7909,39.7442,39.7582,27900.0
2011-08-24 12:40:00,85.33,85.36,85.26,85.26,16400.0,39.7769,39.7909,39.7442,39.7442,16400.0
2011-08-24 12:50:00,85.26,85.29,85.19,85.27,45800.0,39.7442,39.7582,39.7116,39.7489,45800.0
2011-08-24 13:00:00,85.26,85.34,85.21,85.25,56900.0,39.7442,39.7815,39.7209,39.7396,56900.0
2011-08-24 13:10:00,85.25,85.46,85.24,85.45,71700.0,39.7396,39.8375,39.7349,39.8328,71700.0
2011-08-24 13:20:00,85.45,85.49,85.25,85.49,58900.0,39.8328,39.8515,39.7396,39.8515,58900.0
2011-08-24 13:30:00,85.5,85.62,85.33,85.5,70500.0,39.8561,39.9121,39.7769,39.8561,70500.0
2011-08-24 13:40:00,85.53,85.75,85.46,85.75,54400.0,39.8701,39.9727,39.8375,39.9727,54400.0
2011-08-24 13:50:00,85.75,85.82,85.68,85.72,84800.0,39.9727,40.0053,39.94,39.9587,84800.0
2011-08-24 14:00:00,85.71,85.72,85.55,85.6,74900.0,39.954,39.9587,39.8794,39.9027,74900.0
2011-08-24 14:10:00,85.56,85.63,85.53,85.56,24100.0,39.8841,39.9167,39.8701,39.8841,24100.0
2011-08-24 14:20:00,85.59,85.59,85.38,85.44,30100.0,39.8981,39.8981,39.8002,39.8281,30100.0
2011-08-24 14:30:00,85.42,85.53,85.36,85.39,9800.0,39.8188,39.8701,39.7909,39.8048,9800.0
2011-08-24 14:40:00,85.4,85.42,85.36,85.36,8700.0,39.8095,39.8188,39.7909,39.7909,8700.0
2011-08-24 14:50:00,85.39,85.39,85.24,85.33,162800.0,39.8048,39.8048,39.7349,39.7769,162800.0
2011-08-24 15:00:00,85.33,85.5,85.3,85.43,101100.0,39.7769,39.8561,39.7629,39.8235,101100.0
2011-08-24 15:10:00,85.42,85.45,85.34,85.39,31400.0,39.8188,39.8328,39.7815,39.8048,31400.0
2011-08-24 15:20:00,85.41,85.53,85.39,85.53,72000.0,39.8142,39.8701,39.8048,39.8701,72000.0
2011-08-24 15:30:00,85.55,85.68,85.54,85.64,44600.0,39.8794,39.94,39.8748,39.9214,44600.0
2011-08-24 15:40:00,85.65,85.87,85.53,85.8,76100.0,39.926,40.0286,39.8701,39.996,76100.0
2011-08-24 15:50:00,85.8,85.8,85.66,85.74,180700.0,39.996,39.996,39.9307,39.968,180700.0
2011-08-25 09:30:00,86.22,86.46,86.13,86.3,221800.0,40.1917,40.3036,40.1498,40.229,221800.0
2011-08-25 09:40:00,86.3,86.41,86.09,86.28,66300.0,40.229,40.2803,40.1311,40.2197,66300.0
2011-08-25 09:50:00,86.27,86.43,86.02,86.04,86200.0,40.2151,40.2896,40.0985,40.1078,86200.0
2011-08-25 10:00:00,86.09,86.09,85.77,86.03,163900.0,40.1311,40.1311,39.982,40.1032,163900.0
2011-08-25 10:10:00,85.97,86.1,85.89,85.99,41700.0,40.0752,40.1358,40.0379,40.0845,41700.0
2011-08-25 10:20:00,85.97,86.01,85.63,85.64,22500.0,40.0752,40.0939,39.9167,39.9214,22500.0
2011-08-25 10:30:00,85.63,85.7,85.53,85.54,54200.0,39.9167,39.9493,39.8701,39.8748,54200.0
2011-08-25 10:40:00,85.55,85.58,85.39,85.41,20500.0,39.8794,39.8934,39.8048,39.8142,20500.0
2011-08-25 10:50:00,85.39,85.46,85.31,85.38,94900.0,39.8048,39.8375,39.7675,39.8002,94900.0
2011-08-25 11:00:00,85.38,85.41,85.14,85.18,40600.0,39.8002,39.8142,39.6883,39.7069,40600.0
2011-08-25 11:10:00,85.13,85.38,85.13,85.23,26400.0,39.6836,39.8002,39.6836,39.7303,26400.0
2011-08-25 11:20:00,85.25,85.39,85.25,85.31,25000.0,39.7396,39.8048,39.7396,39.7675,25000.0
2011-08-25 11:30:00,85.32,85.38,85.31,85.31,47600.0,39.7722,39.8002,39.7675,39.7675,47600.0
2011-08-25 11:40:00,85.32,85.38,85.18,85.31,36900.0,39.7722,39.8002,39.7069,39.7675,36900.0
2011-08-25 11:50:00,85.32,85.38,85.27,85.27,10600.0,39.7722,39.8002,39.7489,39.7489,10600.0
2011-08-25 12:00:00,85.32,85.32,85.2,85.25,15700.0,39.7722,39.7722,39.7163,39.7396,15700.0
2011-08-25 12:10:00,85.21,85.31,85.21,85.24,4900.0,39.7209,39.7675,39.7209,39.7349,4900.0
2011-08-25 12:20:00,85.23,85.24,85.22,85.22,6900.0,39.7303,39.7349,39.7256,39.7256,6900.0
2011-08-25 12:30:00,85.23,85.28,85.21,85.25,14500.0,39.7303,39.7536,39.7209,39.7396,14500.0
2011-08-25 12:40:00,85.25,85.26,85.16,85.17,122000.0,39.7396,39.7442,39.6976,39.7023,122000.0
2011-08-25 12:50:00,85.16,85.23,85.13,85.22,19900.0,39.6976,39.7303,39.6836,39.7256,19900.0
2011-08-25 13:00:00,85.22,85.31,85.2,85.29,17700.0,39.7256,39.7675,39.7163,39.7582,17700.0
2011-08-25 13:10:00,85.24,85.3,85.18,85.26,14900.0,39.7349,39.7629,39.7069,39.7442,14900.0
2011-08-25 13:20:00,85.27,85.31,85.21,85.22,9100.0,39.7489,39.7675,39.7209,39.7256,9100.0
2011-08-25 13:30:00,85.22,85.32,85.22,85.31,7500.0,39.7256,39.7722,39.7256,39.7675,7500.0
2011-08-25 13:40:00,85.35,85.36,85.24,85.24,24400.0,39.7862,39.7909,39.7349,39.7349,24400.0
2011-08-25 13:50:00,85.25,85.28,85.23,85.25,9900.0,39.7396,39.7536,39.7303,39.7396,9900.0
2011-08-25 14:00:00,85.27,85.28,85.23,85.23,27700.0,39.7489,39.7536,39.7303,39.7303,27700.0
2011-08-25 14:10:00,85.23,85.37,85.23,85.32,23700.0,39.7303,39.7955,39.7303,39.7722,23700.0
2011-08-25 14:20:00,85.33,85.34,85.18,85.21,23200.0,39.7769,39.7815,39.7069,39.7209,23200.0
2011-08-25 14:30:00,85.22,85.26,85.18,85.22,13800.0,39.7256,39.7442,39.7069,39.7256,13800.0
2011-08-25 14:40:00,85.23,85.34,85.19,85.26,24300.0,39.7303,39.7815,39.7116,39.7442,24300.0
2011-08-25 14:50:00,85.26,85.27,85.21,85.25,15200.0,39.7442,39.7489,39.7209,39.7396,15200.0
2011-08-25 15:00:00,85.24,85.29,85.22,85.29,16700.0,39.7349,39.7582,39.7256,39.7582,16700.0
2011-08-25 15:10:00,85.28,85.37,85.25,85.31,40500.0,39.7536,39.7955,39.7396,39.7675,40500.0
2011-08-25 15:20:00,85.31,85.39,85.2,85.2,29400.0,39.7675,39.8048,39.7163,39.7163,29400.0
2011-08-25 15:30:00,85.19,85.3,85.18,85.27,39100.0,39.7116,39.7629,39.7069,39.7489,39100.0
2011-08-25 15:40:00,85.27,85.28,85.0,85.01,74700.0,39.7489,39.7536,39.623,39.6277,74700.0
2011-08-25 15:50:00,85.02,85.08,85.01,85.02,49500.0,39.6324,39.6603,39.6277,39.6324,49500.0
2011-08-26 09:30:00,85.05,85.44,84.92,84.96,39200.0,39.6463,39.8281,39.5857,39.6044,39200.0
2011-08-26 09:40:00,84.93,85.07,84.69,84.83,59900.0,39.5904,39.6557,39.4785,39.5438,59900.0
2011-08-26 09:50:00,84.83,84.83,84.55,84.78,56100.0,39.5438,39.5438,39.4133,39.5205,56100.0
2011-08-26 10:00:00,84.78,84.78,84.3,84.42,60500.0,39.5205,39.5205,39.2967,39.3527,60500.0
2011-08-26 10:10:00,84.41,84.98,84.4,84.81,44100.0,39.348,39.6137,39.3433,39.5345,44100.0
2011-08-26 10:20:00,84.82,85.3,84.82,84.92,47600.0,39.5391,39.7629,39.5391,39.5857,47600.0
2011-08-26 10:30:00,84.91,84.99,84.79,84.98,33500.0,39.5811,39.6184,39.5251,39.6137,33500.0
2011-08-26 10:40:00,84.96,85.3,84.9,85.18,32200.0,39.6044,39.7629,39.5764,39.7069,32200.0
2011-08-26 10:50:00,85.15,85.23,85.09,85.12,65300.0,39.693,39.7303,39.665,39.679,65300.0
2011-08-26 11:00:00,85.1,85.32,85.06,85.32,39200.0,39.6697,39.7722,39.651,39.7722,39200.0
2011-08-26 11:10:00,85.3,85.43,85.27,85.32,34600.0,39.7629,39.8235,39.7489,39.7722,34600.0
2011-08-26 11:20:00,85.33,85.39,85.3,85.33,113900.0,39.7769,39.8048,39.7629,39.7769,113900.0
2011-08-26 11:30:00,85.33,85.36,85.32,85.34,26200.0,39.7769,39.7909,39.7722,39.7815,26200.0
2011-08-26 11:40:00,85.34,85.47,85.32,85.47,80100.0,39.7815,39.8421,39.7722,39.8421,80100.0
2011-08-26 11:50:00,85.46,85.55,85.45,85.53,95200.0,39.8375,39.8794,39.8328,39.8701,95200.0
2011-08-26 12:00:00,85.53,85.81,85.53,85.74,60400.0,39.8701,40.0006,39.8701,39.968,60400.0
2011-08-26 12:10:00,85.8,85.89,85.74,85.78,13300.0,39.996,40.0379,39.968,39.9866,13300.0
2011-08-26 12:20:00,85.79,85.89,85.79,85.88,16400.0,39.9913,40.0379,39.9913,40.0333,16400.0
2011-08-26 12:30:00,85.89,85.92,85.8,85.8,35000.0,40.0379,40.0519,39.996,39.996,35000.0
2011-08-26 12:40:00,85.8,85.82,85.73,85.79,12800.0,39.996,40.0053,39.9633,39.9913,12800.0
2011-08-26 12:50:00,85.76,85.8,85.71,85.74,17600.0,39.9773,39.996,39.954,39.968,17600.0
2011-08-26 13:00:00,85.74,85.75,85.65,85.72,20300.0,39.968,39.9727,39.926,39.9587,20300.0
2011-08-26 13:10:00,85.74,85.76,85.68,85.74,38600.0,39.968,39.9773,39.94,39.968,38600.0
2011-08-26 13:20:00,85.75,85.75,85.65,85.7,14100.0,39.9727,39.9727,39.926,39.9493,14100.0
2011-08-26 13:30:00,85.71,85.77,85.67,85.75,27000.0,39.954,39.982,39.9354,39.9727,27000.0
2011-08-26 13:40:00,85.75,85.77,85.75,85.75,22300.0,39.9727,39.982,39.9727,39.9727,22300.0
2011-08-26 13:50:00,85.75,85.77,85.75,85.76,13800.0,39.9727,39.982,39.9727,39.9773,13800.0
2011-08-26 14:00:00,85.77,85.84,85.75,85.82,23500.0,39.982,40.0146,39.9727,40.0053,23500.0
2011-08-26 14:10:00,85.79,85.83,85.77,85.78,12900.0,39.9913,40.0099,39.982,39.9866,12900.0
2011-08-26 14:20:00,85.77,85.79,85.75,85.78,9200.0,39.982,39.9913,39.9727,39.9866,9200.0
2011-08-26 14:30:00,85.78,85.81,85.75,85.75,37900.0,39.9866,40.0006,39.9727,39.9727,37900.0
2011-08-26 14:40:00,85.78,85.86,85.78,85.83,15200.0,39.9866,40.0239,39.9866,40.0099,15200.0
2011-08-26 14:50:00,85.83,85.86,85.81,85.84,15100.0,40.0099,40.0239,40.0006,40.0146,15100.0
2011-08-26 15:00:00,85.84,85.91,85.82,85.87,108200.0,40.0146,40.0472,40.0053,40.0286,108200.0
2011-08-26 15:10:00,85.85,85.9,85.79,85.79,33200.0,40.0193,40.0426,39.9913,39.9913,33200.0
2011-08-26 15:20:00,85.84,85.87,85.72,85.75,21000.0,40.0146,40.0286,39.9587,39.9727,21000.0
2011-08-26 15:30:00,85.79,85.95,85.78,85.95,25100.0,39.9913,40.0659,39.9866,40.0659,25100.0
2011-08-26 15:40:00,85.95,86.05,85.88,85.98,48800.0,40.0659,40.1125,40.0333,40.0799,48800.0
2011-08-26 15:50:00,85.98,85.99,85.85,85.88,38500.0,40.0799,40.0845,40.0193,40.0333,38500.0
2011-08-29 09:30:00,86.3,86.47,86.18,86.27,53200.0,40.229,40.3083,40.1731,40.2151,53200.0
2011-08-29 09:40:00,86.27,86.27,86.26,86.27,50700.0,40.2151,40.2151,40.2104,40.2151,50700.0
2011-08-29 09:50:00,86.27,86.39,86.25,86.39,218200.0,40.2151,40.271,40.2057,40.271,218200.0
2011-08-29 10:00:00,86.36,86.4,86.3,86.39,24800.0,40.257,40.2757,40.229,40.271,24800.0
2011-08-29 10:10:00,86.4,86.47,86.36,86.45,40800.0,40.2757,40.3083,40.257,40.299,40800.0
2011-08-29 10:20:00,86.45,86.47,86.44,86.47,25400.0,40.299,40.3083,40.2943,40.3083,25400.0
2011-08-29 10:30:00,86.47,86.48,86.42,86.47,20300.0,40.3083,40.3129,40.285,40.3083,20300.0
2011-08-29 10:40:00,86.48,86.5,86.47,86.47,31000.0,40.3129,40.3223,40.3083,40.3083,31000.0
2011-08-29 10:50:00,86.48,86.49,86.45,86.48,9900.0,40.3129,40.3176,40.299,40.3129,9900.0
2011-08-29 11:00:00,86.46,86.46,86.41,86.44,24300.0,40.3036,40.3036,40.2803,40.2943,24300.0
2011-08-29 11:10:00,86.45,86.49,86.4,86.44,22200.0,40.299,40.3176,40.2757,40.2943,22200.0
2011-08-29 11:20:00,86.43,86.47,86.39,86.42,28100.0,40.2896,40.3083,40.271,40.285,28100.0
2011-08-29 11:30:00,86.42,86.51,86.41,86.51,12400.0,40.285,40.3269,40.2803,40.3269,12400.0
2011-08-29 11:40:00,86.51,86.51,86.5,86.5,7800.0,40.3269,40.3269,40.3223,40.3223,7800.0
2011-08-29 11:50:00,86.49,86.54,86.47,86.53,23200.0,40.3176,40.3409,40.3083,40.3363,23200.0
2011-08-29 12:00:00,86.52,86.54,86.5,86.51,13200.0,40.3316,40.3409,40.3223,40.3269,13200.0
2011-08-29 12:10:00,86.51,86.54,86.51,86.51,15000.0,40.3269,40.3409,40.3269,40.3269,15000.0
2011-08-29 12:20:00,86.51,86.61,86.51,86.54,39800.0,40.3269,40.3735,40.3269,40.3409,39800.0
2011-08-29 12:30:00,86.56,86.63,86.55,86.59,7100.0,40.3502,40.3829,40.3456,40.3642,7100.0
2011-08-29 12:40:00,86.6,86.7,86.6,86.68,18400.0,40.3689,40.4155,40.3689,40.4062,18400.0
2011-08-29 12:50:00,86.67,86.72,86.64,86.66,26300.0,40.4015,40.4248,40.3875,40.3969,26300.0
2011-08-29 13:00:00,86.67,86.71,86.63,86.69,10400.0,40.4015,40.4202,40.3829,40.4108,10400.0
2011-08-29 13:10:00,86.71,86.8,86.68,86.76,14500.0,40.4202,40.4621,40.4062,40.4435,14500.0
2011-08-29 13:20:00,86.78,86.85,86.76,86.81,31100.0,40.4528,40.4854,40.4435,40.4668,31100.0
2011-08-29 13:30:00,86.84,86.85,86.79,86.8,15800.0,40.4808,40.4854,40.4575,40.4621,15800.0
2011-08-29 13:40:00,86.79,86.79,86.73,86.75,29600.0,40.4575,40.4575,40.4295,40.4388,29600.0
2011-08-29 13:50:00,86.74,86.75,86.67,86.7,59600.0,40.4341,40.4388,40.4015,40.4155,59600.0
2011-08-29 14:00:00,86.69,86.77,86.69,86.75,37700.0,40.4108,40.4481,40.4108,40.4388,37700.0
2011-08-29 14:10:00,86.75,86.85,86.72,86.75,205800.0,40.4388,40.4854,40.4248,40.4388,205800.0
2011-08-29 14:20:00,86.76,86.76,86.66,86.73,28300.0,40.4435,40.4435,40.3969,40.4295,28300.0
2011-08-29 14:30:00,86.73,86.81,86.73,86.8,23900.0,40.4295,40.4668,40.4295,40.4621,23900.0
2011-08-29 14:40:00,86.8,86.85,86.77,86.84,241500.0,40.4621,40.4854,40.4481,40.4808,241500.0
2011-08-29 14:50:00,86.84,86.84,86.66,86.67,55700.0,40.4808,40.4808,40.3969,40.4015,55700.0
2011-08-29 15:00:00,86.67,86.72,86.62,86.66,35300.0,40.4015,40.4248,40.3782,40.3969,35300.0
2011-08-29 15:10:00,86.63,86.71,86.63,86.66,40100.0,40.3829,40.4202,40.3829,40.3969,40100.0
2011-08-29 15:20:00,86.65,86.72,86.65,86.69,35400.0,40.3922,40.4248,40.3922,40.4108,35400.0
2011-08-29 15:30:00,86.68,86.75,86.67,86.72,102900.0,40.4062,40.4388,40.4015,40.4248,102900.0
2011-08-29 15:40:00,86.71,86.74,86.71,86.72,40100.0,40.4202,40.4341,40.4202,40.4248,40100.0
2011-08-29 15:50:00,86.72,86.76,86.68,86.73,86000.0,40.4248,40.4435,40.4062,40.4295,86000.0
2011-08-30 09:30:00,86.5,86.73,86.5,86.7,129900.0,40.3223,40.4295,40.3223,40.4155,129900.0
2011-08-30 09:40:00,86.69,86.79,86.69,86.75,49600.0,40.4108,40.4575,40.4108,40.4388,49600.0
2011-08-30 09:50:00,86.75,86.75,86.55,86.59,72500.0,40.4388,40.4388,40.3456,40.3642,72500.0
2011-08-30 10:00:00,86.58,86.68,86.49,86.68,135100.0,40.3596,40.4062,40.3176,40.4062,135100.0
2011-08-30 10:10:00,86.67,86.74,86.65,86.7,25700.0,40.4015,40.4341,40.3922,40.4155,25700.0
2011-08-30 10:20:00,86.7,86.77,86.7,86.75,36700.0,40.4155,40.4481,40.4155,40.4388,36700.0
2011-08-30 10:30:00,86.73,86.81,86.72,86.76,34100.0,40.4295,40.4668,40.4248,40.4435,34100.0
2011-08-30 10:40:00,86.76,86.76,86.66,86.67,24800.0,40.4435,40.4435,40.3969,40.4015,24800.0
2011-08-30 10:50:00,86.67,86.73,86.65,86.7,18500.0,40.4015,40.4295,40.3922,40.4155,18500.0
2011-08-30 11:00:00,86.7,86.79,86.66,86.78,40900.0,40.4155,40.4575,40.3969,40.4528,40900.0
2011-08-30 11:10:00,86.78,86.83,86.75,86.81,44600.0,40.4528,40.4761,40.4388,40.4668,44600.0
2011-08-30 11:20:00,86.81,86.86,86.77,86.86,15200.0,40.4668,40.4901,40.4481,40.4901,15200.0
2011-08-30 11:30:00,86.84,86.9,86.84,86.9,26600.0,40.4808,40.5087,40.4808,40.5087,26600.0
2011-08-30 11:40:00,86.9,86.9,86.89,86.9,33900.0,40.5087,40.5087,40.5041,40.5087,33900.0
2011-08-30 11:50:00,86.9,86.94,86.9,86.91,60000.0,40.5087,40.5274,40.5087,40.5134,60000.0
2011-08-30 12:00:00,86.93,86.94,86.86,86.89,33000.0,40.5227,40.5274,40.4901,40.5041,33000.0
2011-08-30 12:10:00,86.9,86.93,86.9,86.92,25100.0,40.5087,40.5227,40.5087,40.5181,25100.0
2011-08-30 12:20:00,86.92,86.93,86.92,86.93,25100.0,40.5181,40.5227,40.5181,40.5227,25100.0
2011-08-30 12:30:00,86.92,86.93,86.86,86.88,44900.0,40.5181,40.5227,40.4901,40.4994,44900.0
2011-08-30 12:40:00,86.87,86.89,86.78,86.8,29900.0,40.4947,40.5041,40.4528,40.4621,29900.0
2011-08-30 12:50:00,86.8,86.81,86.77,86.78,18700.0,40.4621,40.4668,40.4481,40.4528,18700.0
2011-08-30 13:00:00,86.79,86.83,86.77,86.79,24700.0,40.4575,40.4761,40.4481,40.4575,24700.0
2011-08-30 13:10:00,86.78,86.83,86.78,86.8,11500.0,40.4528,40.4761,40.4528,40.4621,11500.0
2011-08-30 13:20:00,86.81,86.84,86.8,86.82,16800.0,40.4668,40.4808,40.4621,40.4714,16800.0
2011-08-30 13:30:00,86.81,86.82,86.75,86.77,27400.0,40.4668,40.4714,40.4388,40.4481,27400.0
2011-08-30 13:40:00,86.76,86.79,86.73,86.77,17200.0,40.4435,40.4575,40.4295,40.4481,17200.0
2011-08-30 13:50:00,86.77,86.81,86.74,86.77,23100.0,40.4481,40.4668,40.4341,40.4481,23100.0
2011-08-30 14:00:00,86.77,86.89,86.72,86.79,37200.0,40.4481,40.5041,40.4248,40.4575,37200.0
2011-08-30 14:10:00,86.78,86.88,86.75,86.76,31400.0,40.4528,40.4994,40.4388,40.4435,31400.0
2011-08-30 14:20:00,86.75,86.77,86.72,86.75,38100.0,40.4388,40.4481,40.4248,40.4388,38100.0
2011-08-30 14:30:00,86.75,86.83,86.73,86.79,48400.0,40.4388,40.4761,40.4295,40.4575,48400.0
2011-08-30 14:40:00,86.79,86.83,86.77,86.79,24400.0,40.4575,40.4761,40.4481,40.4575,24400.0
2011-08-30 14:50:00,86.79,86.82,86.75,86.82,43900.0,40.4575,40.4714,40.4388,40.4714,43900.0
2011-08-30 15:00:00,86.82,86.86,86.78,86.86,15900.0,40.4714,40.4901,40.4528,40.4901,15900.0
2011-08-30 15:10:00,86.85,86.85,86.79,86.83,30200.0,40.4854,40.4854,40.4575,40.4761,30200.0
2011-08-30 15:20:00,86.82,86.86,86.8,86.85,22300.0,40.4714,40.4901,40.4621,40.4854,22300.0
2011-08-30 15:30:00,86.86,86.95,86.86,86.9,68700.0,40.4901,40.532,40.4901,40.5087,68700.0
2011-08-30 15:40:00,86.9,86.94,86.88,86.89,152100.0,40.5087,40.5274,40.4994,40.5041,152100.0
2011-08-30 15:50:00,86.89,86.96,86.86,86.9,121100.0,40.5041,40.5367,40.4901,40.5087,121100.0
2011-08-31 09:30:00,87.79,87.93,87.57,87.69,101000.0,40.9236,40.9889,40.8211,40.877,101000.0
2011-08-31 09:40:00,87.65,87.79,87.62,87.78,76300.0,40.8583,40.9236,40.8444,40.9189,76300.0
2011-08-31 09:50:00,87.79,87.95,87.78,87.94,315400.0,40.9236,40.9982,40.9189,40.9935,315400.0
2011-08-31 10:00:00,87.87,87.97,87.86,87.89,57200.0,40.9609,41.0075,40.9562,40.9702,57200.0
2011-08-31 10:10:00,87.88,87.99,87.85,87.97,65600.0,40.9656,41.0168,40.9516,41.0075,65600.0
2011-08-31 10:20:00,87.95,87.99,87.91,87.99,41900.0,40.9982,41.0168,40.9795,41.0168,41900.0
2011-08-31 10:30:00,87.99,88.08,87.94,88.05,99300.0,41.0168,41.0588,40.9935,41.0448,99300.0
2011-08-31 10:40:00,88.05,88.1,87.96,88.09,91300.0,41.0448,41.0681,41.0029,41.0635,91300.0
2011-08-31 10:50:00,88.08,88.09,87.99,88.03,62800.0,41.0588,41.0635,41.0168,41.0355,62800.0
2011-08-31 11:00:00,88.03,88.07,87.98,88.05,107700.0,41.0355,41.0541,41.0122,41.0448,107700.0
2011-08-31 11:10:00,88.05,88.07,88.0,88.0,71200.0,41.0448,41.0541,41.0215,41.0215,71200.0
2011-08-31 11:20:00,88.0,88.04,87.93,88.02,131600.0,41.0215,41.0401,40.9889,41.0308,131600.0
2011-08-31 11:30:00,88.0,88.04,87.95,88.02,64900.0,41.0215,41.0401,40.9982,41.0308,64900.0
2011-08-31 11:40:00,88.03,88.08,88.01,88.02,16700.0,41.0355,41.0588,41.0262,41.0308,16700.0
2011-08-31 11:50:00,88.04,88.05,87.99,88.05,67800.0,41.0401,41.0448,41.0168,41.0448,67800.0
2011-08-31 12:00:00,88.02,88.1,88.02,88.07,17200.0,41.0308,41.0681,41.0308,41.0541,17200.0
2011-08-31 12:10:00,88.08,88.12,88.08,88.08,28400.0,41.0588,41.0774,41.0588,41.0588,28400.0
2011-08-31 12:20:00,88.09,88.11,88.03,88.07,48300.0,41.0635,41.0728,41.0355,41.0541,48300.0
2011-08-31 12:30:00,88.06,88.1,88.0,88.01,24000.0,41.0495,41.0681,41.0215,41.0262,24000.0
2011-08-31 12:40:00,88.01,88.08,88.0,88.05,28800.0,41.0262,41.0588,41.0215,41.0448,28800.0
2011-08-31 12:50:00,88.05,88.1,88.05,88.07,28200.0,41.0448,41.0681,41.0448,41.0541,28200.0
2011-08-31 13:00:00,88.07,88.11,88.07,88.11,35800.0,41.0541,41.0728,41.0541,41.0728,35800.0
2011-08-31 13:10:00,88.1,88.12,88.1,88.11,19400.0,41.0681,41.0774,41.0681,41.0728,19400.0
2011-08-31 13:20:00,88.12,88.12,88.1,88.11,33400.0,41.0774,41.0774,41.0681,41.0728,33400.0
2011-08-31 13:30:00,88.12,88.15,88.12,88.15,23200.0,41.0774,41.0914,41.0774,41.0914,23200.0
2011-08-31 13:40:00,88.15,88.16,88.11,88.14,27900.0,41.0914,41.0961,41.0728,41.0868,27900.0
2011-08-31 13:50:00,88.14,88.14,88.03,88.05,64000.0,41.0868,41.0868,41.0355,41.0448,64000.0
2011-08-31 14:00:00,88.06,88.17,88.06,88.15,118400.0,41.0495,41.1007,41.0495,41.0914,118400.0
2011-08-31 14:10:00,88.14,88.15,88.09,88.13,69600.0,41.0868,41.0914,41.0635,41.0821,69600.0
2011-08-31 14:20:00,88.15,88.17,88.11,88.17,33800.0,41.0914,41.1007,41.0728,41.1007,33800.0
2011-08-31 14:30:00,88.17,88.17,88.07,88.13,82700.0,41.1007,41.1007,41.0541,41.0821,82700.0
2011-08-31 14:40:00,88.13,88.13,88.0,88.02,67100.0,41.0821,41.0821,41.0215,41.0308,67100.0
2011-08-31 14:50:00,88.02,88.05,87.98,88.03,78100.0,41.0308,41.0448,41.0122,41.0355,78100.0
2011-08-31 15:00:00,88.03,88.09,88.0,88.09,31000.0,41.0355,41.0635,41.0215,41.0635,31000.0
2011-08-31 15:10:00,88.06,88.09,88.0,88.04,106500.0,41.0495,41.0635,41.0215,41.0401,106500.0
2011-08-31 15:20:00,88.03,88.14,88.02,88.05,59400.0,41.0355,41.0868,41.0308,41.0448,59400.0
2011-08-31 15:30:00,88.04,88.25,88.03,88.23,75400.0,41.0401,41.138,41.0355,41.1287,75400.0
2011-08-31 15:40:00,88.22,88.38,88.22,88.32,151000.0,41.1241,41.1986,41.1241,41.1707,151000.0
2011-08-31 15:50:00,88.34,88.34,87.91,88.07,245000.0,41.18,41.18,40.9795,41.0541,245000.0
2011-09-01 09:30:00,87.49,87.57,87.27,87.29,73500.0,41.0466,41.0841,40.9434,40.9528,73500.0
2011-09-01 09:40:00,87.3,87.4,87.23,87.4,112100.0,40.9575,41.0044,40.9246,41.0044,112100.0
2011-09-01 09:50:00,87.39,87.39,87.28,87.29,60000.0,40.9997,40.9997,40.9481,40.9528,60000.0
2011-09-01 10:00:00,87.32,87.53,87.31,87.5,70000.0,40.9669,41.0654,40.9622,41.0513,70000.0
2011-09-01 10:10:00,87.5,87.51,87.41,87.51,45500.0,41.0513,41.056,41.0091,41.056,45500.0
2011-09-01 10:20:00,87.5,87.52,87.42,87.43,41300.0,41.0513,41.0607,41.0138,41.0185,41300.0
2011-09-01 10:30:00,87.42,87.43,87.27,87.42,33200.0,41.0138,41.0185,40.9434,41.0138,33200.0
2011-09-01 10:40:00,87.42,87.48,87.32,87.39,22400.0,41.0138,41.0419,40.9669,40.9997,22400.0
2011-09-01 10:50:00,87.37,87.42,87.29,87.34,30300.0,40.9903,41.0138,40.9528,40.9762,30300.0
2011-09-01 11:00:00,87.35,87.41,87.27,87.37,45000.0,40.9809,41.0091,40.9434,40.9903,45000.0
2011-09-01 11:10:00,87.38,87.46,87.29,87.44,59600.0,40.995,41.0325,40.9528,41.0232,59600.0
2011-09-01 11:20:00,87.44,87.48,87.34,87.39,24400.0,41.0232,41.0419,40.9762,40.9997,24400.0
2011-09-01 11:30:00,87.42,87.5,87.4,87.49,24300.0,41.0138,41.0513,41.0044,41.0466,24300.0
2011-09-01 11:40:00,87.5,87.51,87.47,87.5,28000.0,41.0513,41.056,41.0372,41.0513,28000.0
2011-09-01 11:50:00,87.49,87.55,87.47,87.53,25900.0,41.0466,41.0748,41.0372,41.0654,25900.0
2011-09-01 12:00:00,87.48,87.49,87.41,87.48,11300.0,41.0419,41.0466,41.0091,41.0419,11300.0
2011-09-01 12:10:00,87.46,87.48,87.36,87.43,13000.0,41.0325,41.0419,40.9856,41.0185,13000.0
2011-09-01 12:20:00,87.41,87.54,87.41,87.5,16100.0,41.0091,41.0701,41.0091,41.0513,16100.0
2011-09-01 12:30:00,87.5,87.61,87.5,87.61,17300.0,41.0513,41.1029,41.0513,41.1029,17300.0
2011-09-01 12:40:00,87.59,87.6,87.54,87.54,10200.0,41.0935,41.0982,41.0701,41.0701,10200.0
2011-09-01 12:50:00,87.54,87.6,87.51,87.53,21300.0,41.0701,41.0982,41.056,41.0654,21300.0
2011-09-01 13:00:00,87.52,87.57,87.46,87.52,39200.0,41.0607,41.0841,41.0325,41.0607,39200.0
2011-09-01 13:10:00,87.53,87.54,87.5,87.54,14400.0,41.0654,41.0701,41.0513,41.0701,14400.0
2011-09-01 13:20:00,87.54,87.54,87.47,87.52,41600.0,41.0701,41.0701,41.0372,41.0607,41600.0
2011-09-01 13:30:00,87.53,87.54,87.48,87.5,12000.0,41.0654,41.0701,41.0419,41.0513,12000.0
2011-09-01 13:40:00,87.49,87.5,87.39,87.46,9700.0,41.0466,41.0513,40.9997,41.0325,9700.0
2011-09-01 13:50:00,87.45,87.46,87.32,87.32,14800.0,41.0278,41.0325,40.9669,40.9669,14800.0
2011-09-01 14:00:00,87.34,87.35,87.26,87.26,37500.0,40.9762,40.9809,40.9387,40.9387,37500.0
2011-09-01 14:10:00,87.26,87.43,87.26,87.37,36800.0,40.9387,41.0185,40.9387,40.9903,36800.0
2011-09-01 14:20:00,87.32,87.4,87.32,87.34,21500.0,40.9669,41.0044,40.9669,40.9762,21500.0
2011-09-01 14:30:00,87.35,87.46,87.35,87.35,13600.0,40.9809,41.0325,40.9809,40.9809,13600.0
2011-09-01 14:40:00,87.37,87.43,87.34,87.38,14900.0,40.9903,41.0185,40.9762,40.995,14900.0
2011-09-01 14:50:00,87.38,87.38,87.32,87.38,21500.0,40.995,40.995,40.9669,40.995,21500.0
2011-09-01 15:00:00,87.37,87.38,87.31,87.36,33400.0,40.9903,40.995,40.9622,40.9856,33400.0
2011-09-01 15:10:00,87.36,87.37,87.3,87.37,33000.0,40.9856,40.9903,40.9575,40.9903,33000.0
2011-09-01 15:20:00,87.37,87.39,87.27,87.31,32500.0,40.9903,40.9997,40.9434,40.9622,32500.0
2011-09-01 15:30:00,87.3,87.37,87.28,87.3,69000.0,40.9575,40.9903,40.9481,40.9575,69000.0
2011-09-01 15:40:00,87.3,87.39,87.3,87.37,45200.0,40.9575,40.9997,40.9575,40.9903,45200.0
2011-09-01 15:50:00,87.38,87.48,87.33,87.42,209100.0,40.995,41.0419,40.9715,41.0138,209100.0
2011-09-02 09:30:00,86.57,86.79,86.57,86.6,67300.0,40.615,40.7182,40.615,40.6291,67300.0
2011-09-02 09:40:00,86.6,86.87,86.57,86.87,29500.0,40.6291,40.7557,40.615,40.7557,29500.0
2011-09-02 09:50:00,86.85,87.07,86.85,87.04,57300.0,40.7463,40.8496,40.7463,40.8355,57300.0
2011-09-02 10:00:00,87.07,87.15,86.91,86.91,71600.0,40.8496,40.8871,40.7745,40.7745,71600.0
2011-09-02 10:10:00,86.88,87.04,86.84,87.01,80000.0,40.7604,40.8355,40.7417,40.8214,80000.0
2011-09-02 10:20:00,87.02,87.2,86.93,87.15,56800.0,40.8261,40.9106,40.7839,40.8871,56800.0
2011-09-02 10:30:00,87.13,87.14,86.92,86.96,33400.0,40.8777,40.8824,40.7792,40.798,33400.0
2011-09-02 10:40:00,87.0,87.15,86.93,87.08,28800.0,40.8167,40.8871,40.7839,40.8543,28800.0
2011-09-02 10:50:00,87.06,87.08,86.94,86.97,24500.0,40.8449,40.8543,40.7886,40.8026,24500.0
2011-09-02 11:00:00,86.98,87.01,86.96,87.0,45100.0,40.8073,40.8214,40.798,40.8167,45100.0
2011-09-02 11:10:00,86.99,87.11,86.98,87.02,63800.0,40.812,40.8683,40.8073,40.8261,63800.0
2011-09-02 11:20:00,87.03,87.14,87.01,87.11,53800.0,40.8308,40.8824,40.8214,40.8683,53800.0
2011-09-02 11:30:00,87.11,87.28,87.09,87.28,59200.0,40.8683,40.9481,40.8589,40.9481,59200.0
2011-09-02 11:40:00,87.25,87.27,87.14,87.15,32800.0,40.934,40.9434,40.8824,40.8871,32800.0
2011-09-02 11:50:00,87.15,87.28,87.13,87.27,52700.0,40.8871,40.9481,40.8777,40.9434,52700.0
2011-09-02 12:00:00,87.27,87.35,87.26,87.34,26300.0,40.9434,40.9809,40.9387,40.9762,26300.0
2011-09-02 12:10:00,87.35,87.49,87.34,87.45,37400.0,40.9809,41.0466,40.9762,41.0278,37400.0
2011-09-02 12:20:00,87.45,87.56,87.4,87.45,64800.0,41.0278,41.0795,41.0044,41.0278,64800.0
2011-09-02 12:30:00,87.45,87.45,87.36,87.36,15800.0,41.0278,41.0278,40.9856,40.9856,15800.0
2011-09-02 12:40:00,87.37,87.47,87.37,87.43,57900.0,40.9903,41.0372,40.9903,41.0185,57900.0
2011-09-02 12:50:00,87.43,87.44,87.33,87.36,58400.0,41.0185,41.0232,40.9715,40.9856,58400.0
2011-09-02 13:00:00,87.37,87.38,87.32,87.36,62200.0,40.9903,40.995,40.9669,40.9856,62200.0
2011-09-02 13:10:00,87.37,87.41,87.35,87.36,16200.0,40.9903,41.0091,40.9809,40.9856,16200.0
2011-09-02 13:20:00,87.36,87.41,87.35,87.36,20800.0,40.9856,41.0091,40.9809,40.9856,20800.0
2011-09-02 13:30:00,87.36,87.4,87.36,87.37,14500.0,40.9856,41.0044,40.9856,40.9903,14500.0
2011-09-02 13:40:00,87.36,87.4,87.35,87.36,24800.0,40.9856,41.0044,40.9809,40.9856,24800.0
2011-09-02 13:50:00,87.36,87.41,87.36,87.4,21800.0,40.9856,41.0091,40.9856,41.0044,21800.0
2011-09-02 14:00:00,87.39,87.4,87.35,87.38,18300.0,40.9997,41.0044,40.9809,40.995,18300.0
2011-09-02 14:10:00,87.38,87.39,87.34,87.35,55600.0,40.995,40.9997,40.9762,40.9809,55600.0
2011-09-02 14:20:00,87.35,87.35,87.06,87.18,25500.0,40.9809,40.9809,40.8449,40.9012,25500.0
2011-09-02 14:30:00,87.15,87.16,87.02,87.14,34300.0,40.8871,40.8918,40.8261,40.8824,34300.0
2011-09-02 14:40:00,87.14,87.17,87.0,87.05,54200.0,40.8824,40.8965,40.8167,40.8402,54200.0
2011-09-02 14:50:00,87.07,87.14,87.05,87.11,15200.0,40.8496,40.8824,40.8402,40.8683,15200.0
2011-09-02 15:00:00,87.12,87.14,87.03,87.06,8900.0,40.873,40.8824,40.8308,40.8449,8900.0
2011-09-02 15:10:00,87.06,87.06,86.89,86.91,38900.0,40.8449,40.8449,40.7651,40.7745,38900.0
2011-09-02 15:20:00,86.92,87.09,86.91,87.07,11200.0,40.7792,40.8589,40.7745,40.8496,11200.0
2011-09-02 15:30:00,87.06,87.18,86.97,87.18,33500.0,40.8449,40.9012,40.8026,40.9012,33500.0
2011-09-02 15:40:00,87.17,87.25,87.04,87.07,87500.0,40.8965,40.934,40.8355,40.8496,87500.0
2011-09-02 15:50:00,87.06,87.16,86.94,87.03,87800.0,40.8449,40.8918,40.7886,40.8308,87800.0
2011-09-06 09:30:00,85.76,86.0,85.57,85.97,58700.0,40.235,40.3476,40.1458,40.3335,58700.0
2011-09-06 09:40:00,85.98,85.98,85.77,85.88,32400.0,40.3382,40.3382,40.2397,40.2913,32400.0
2011-09-06 09:50:00,85.87,86.02,85.8,85.97,49900.0,40.2866,40.3569,40.2537,40.3335,49900.0
2011-09-06 10:00:00,86.0,86.14,85.9,86.06,55300.0,40.3476,40.4132,40.3006,40.3757,55300.0
2011-09-06 10:10:00,86.07,86.09,85.93,85.98,26400.0,40.3804,40.3898,40.3147,40.3382,26400.0
2011-09-06 10:20:00,85.98,86.19,85.97,86.13,18200.0,40.3382,40.4367,40.3335,40.4086,18200.0
2011-09-06 10:30:00,86.1,86.11,85.91,85.95,24800.0,40.3945,40.3992,40.3053,40.3241,24800.0
2011-09-06 10:40:00,85.95,86.0,85.84,85.92,30300.0,40.3241,40.3476,40.2725,40.31,30300.0
2011-09-06 10:50:00,85.93,86.03,85.92,86.03,34200.0,40.3147,40.3616,40.31,40.3616,34200.0
2011-09-06 11:00:00,86.03,86.06,85.93,85.95,39800.0,40.3616,40.3757,40.3147,40.3241,39800.0
2011-09-06 11:10:00,85.94,86.08,85.92,85.96,90100.0,40.3194,40.3851,40.31,40.3288,90100.0
2011-09-06 11:20:00,85.96,85.98,85.93,85.97,26400.0,40.3288,40.3382,40.3147,40.3335,26400.0
2011-09-06 11:30:00,85.97,86.09,85.97,85.99,71600.0,40.3335,40.3898,40.3335,40.3429,71600.0
2011-09-06 11:40:00,85.97,85.98,85.96,85.96,7600.0,40.3335,40.3382,40.3288,40.3288,7600.0
2011-09-06 11:50:00,85.96,86.03,85.96,85.97,35600.0,40.3288,40.3616,40.3288,40.3335,35600.0
2011-09-06 12:00:00,85.97,86.26,85.97,86.22,42800.0,40.3335,40.4695,40.3335,40.4508,42800.0
2011-09-06 12:10:00,86.21,86.22,86.0,86.0,172400.0,40.4461,40.4508,40.3476,40.3476,172400.0
2011-09-06 12:20:00,86.0,86.08,85.9,85.9,190300.0,40.3476,40.3851,40.3006,40.3006,190300.0
2011-09-06 12:30:00,85.9,85.92,85.71,85.8,68800.0,40.3006,40.31,40.2115,40.2537,68800.0
2011-09-06 12:40:00,85.8,85.84,85.64,85.67,85900.0,40.2537,40.2725,40.1787,40.1927,85900.0
2011-09-06 12:50:00,85.68,85.72,85.56,85.56,92100.0,40.1974,40.2162,40.1411,40.1411,92100.0
2011-09-06 13:00:00,85.59,85.73,85.56,85.69,76700.0,40.1552,40.2209,40.1411,40.2021,76700.0
2011-09-06 13:10:00,85.72,85.89,85.69,85.86,84800.0,40.2162,40.296,40.2021,40.2819,84800.0
2011-09-06 13:20:00,85.85,85.88,85.67,85.7,64900.0,40.2772,40.2913,40.1927,40.2068,64900.0
2011-09-06 13:30:00,85.69,85.76,85.69,85.74,10700.0,40.2021,40.235,40.2021,40.2256,10700.0
2011-09-06 13:40:00,85.79,85.95,85.73,85.87,108600.0,40.249,40.3241,40.2209,40.2866,108600.0
2011-09-06 13:50:00,85.86,85.96,85.83,85.92,61100.0,40.2819,40.3288,40.2678,40.31,61100.0
2011-09-06 14:00:00,85.91,85.96,85.87,85.91,63800.0,40.3053,40.3288,40.2866,40.3053,63800.0
2011-09-06 14:10:00,85.9,86.02,85.88,85.95,93800.0,40.3006,40.3569,40.2913,40.3241,93800.0
2011-09-06 14:20:00,85.93,86.04,85.93,85.96,54500.0,40.3147,40.3663,40.3147,40.3288,54500.0
2011-09-06 14:30:00,85.98,86.02,85.87,85.91,37700.0,40.3382,40.3569,40.2866,40.3053,37700.0
2011-09-06 14:40:00,85.9,85.91,85.75,85.79,40100.0,40.3006,40.3053,40.2303,40.249,40100.0
2011-09-06 14:50:00,85.77,85.86,85.75,85.8,110300.0,40.2397,40.2819,40.2303,40.2537,110300.0
2011-09-06 15:00:00,85.79,85.86,85.78,85.8,13200.0,40.249,40.2819,40.2444,40.2537,13200.0
2011-09-06 15:10:00,85.82,85.83,85.75,85.78,38900.0,40.2631,40.2678,40.2303,40.2444,38900.0
2011-09-06 15:20:00,85.78,85.94,85.78,85.88,14600.0,40.2444,40.3194,40.2444,40.2913,14600.0
2011-09-06 15:30:00,85.86,85.95,85.82,85.92,15900.0,40.2819,40.3241,40.2631,40.31,15900.0
2011-09-06 15:40:00,85.92,85.98,85.75,85.79,25600.0,40.31,40.3382,40.2303,40.249,25600.0
2011-09-06 15:50:00,85.77,86.3,85.75,85.95,152900.0,40.2397,40.4883,40.2303,40.3241,152900.0
2011-09-07 09:30:00,86.36,86.6,86.11,86.4,44300.0,40.5165,40.6291,40.3992,40.5352,44300.0
2011-09-07 09:40:00,86.39,86.48,86.2,86.48,37200.0,40.5305,40.5728,40.4414,40.5728,37200.0
2011-09-07 09:50:00,86.48,86.64,86.44,86.59,51000.0,40.5728,40.6478,40.554,40.6244,51000.0
2011-09-07 10:00:00,86.58,86.59,86.46,86.5,51100.0,40.6197,40.6244,40.5634,40.5821,51100.0
2011-09-07 10:10:00,86.47,86.49,86.36,86.48,14500.0,40.5681,40.5775,40.5165,40.5728,14500.0
2011-09-07 10:20:00,86.47,86.55,86.46,86.51,15900.0,40.5681,40.6056,40.5634,40.5868,15900.0
2011-09-07 10:30:00,86.5,86.52,86.38,86.38,16900.0,40.5821,40.5915,40.5258,40.5258,16900.0
2011-09-07 10:40:00,86.39,86.47,86.38,86.46,10200.0,40.5305,40.5681,40.5258,40.5634,10200.0
2011-09-07 10:50:00,86.46,86.53,86.46,86.53,22600.0,40.5634,40.5962,40.5634,40.5962,22600.0
2011-09-07 11:00:00,86.53,86.58,86.5,86.58,13500.0,40.5962,40.6197,40.5821,40.6197,13500.0
2011-09-07 11:10:00,86.57,86.6,86.57,86.58,21900.0,40.615,40.6291,40.615,40.6197,21900.0
2011-09-07 11:20:00,86.6,86.6,86.45,86.45,12000.0,40.6291,40.6291,40.5587,40.5587,12000.0
2011-09-07 11:30:00,86.49,86.55,86.47,86.55,8400.0,40.5775,40.6056,40.5681,40.6056,8400.0
2011-09-07 11:40:00,86.51,86.52,86.45,86.46,9600.0,40.5868,40.5915,40.5587,40.5634,9600.0
2011-09-07 11:50:00,86.47,86.47,86.45,86.46,3000.0,40.5681,40.5681,40.5587,40.5634,3000.0
2011-09-07 12:00:00,86.46,86.46,86.41,86.42,5900.0,40.5634,40.5634,40.5399,40.5446,5900.0
2011-09-07 12:10:00,86.43,86.43,86.34,86.34,38200.0,40.5493,40.5493,40.5071,40.5071,38200.0
2011-09-07 12:20:00,86.34,86.38,86.32,86.34,10800.0,40.5071,40.5258,40.4977,40.5071,10800.0
2011-09-07 12:30:00,86.38,86.48,86.36,86.4,14900.0,40.5258,40.5728,40.5165,40.5352,14900.0
2011-09-07 12:40:00,86.41,86.49,86.41,86.42,9000.0,40.5399,40.5775,40.5399,40.5446,9000.0
2011-09-07 12:50:00,86.43,86.44,86.38,86.41,10900.0,40.5493,40.554,40.5258,40.5399,10900.0
2011-09-07 13:00:00,86.44,86.6,86.44,86.54,37100.0,40.554,40.6291,40.554,40.6009,37100.0
2011-09-07 13:10:00,86.58,86.59,86.55,86.56,12400.0,40.6197,40.6244,40.6056,40.6103,12400.0
2011-09-07 13:20:00,86.59,86.6,86.55,86.6,4400.0,40.6244,40.6291,40.6056,40.6291,4400.0
2011-09-07 13:30:00,86.6,86.6,86.57,86.57,4400.0,40.6291,40.6291,40.615,40.615,4400.0
2011-09-07 13:40:00,86.58,86.65,86.58,86.65,46000.0,40.6197,40.6525,40.6197,40.6525,46000.0
2011-09-07 13:50:00,86.64,86.65,86.63,86.65,15800.0,40.6478,40.6525,40.6431,40.6525,15800.0
2011-09-07 14:00:00,86.64,86.76,86.64,86.75,38700.0,40.6478,40.7041,40.6478,40.6994,38700.0
2011-09-07 14:10:00,86.74,86.75,86.65,86.72,32800.0,40.6947,40.6994,40.6525,40.6854,32800.0
2011-09-07 14:20:00,86.71,86.74,86.64,86.67,17800.0,40.6807,40.6947,40.6478,40.6619,17800.0
2011-09-07 14:30:00,86.69,86.72,86.6,86.65,37800.0,40.6713,40.6854,40.6291,40.6525,37800.0
2011-09-07 14:40:00,86.65,86.74,86.62,86.72,12500.0,40.6525,40.6947,40.6384,40.6854,12500.0
2011-09-07 14:50:00,86.72,86.72,86.61,86.68,12300.0,40.6854,40.6854,40.6338,40.6666,12300.0
2011-09-07 15:00:00,86.64,86.71,86.6,86.67,21800.0,40.6478,40.6807,40.6291,40.6619,21800.0
2011-09-07 15:10:00,86.66,86.66,86.6,86.6,12300.0,40.6572,40.6572,40.6291,40.6291,12300.0
2011-09-07 15:20:00,86.6,86.6,86.42,86.44,22300.0,40.6291,40.6291,40.5446,40.554,22300.0
2011-09-07 15:30:00,86.42,86.55,86.42,86.45,23900.0,40.5446,40.6056,40.5446,40.5587,23900.0
2011-09-07 15:40:00,86.45,86.51,86.38,86.38,28600.0,40.5587,40.5868,40.5258,40.5258,28600.0
2011-09-07 15:50:00,86.39,86.49,86.3,86.4,69100.0,40.5305,40.5775,40.4883,40.5352,69100.0
2011-09-08 09:30:00,86.56,86.65,86.39,86.65,44200.0,40.6103,40.6525,40.5305,40.6525,44200.0
2011-09-08 09:40:00,86.65,86.85,86.57,86.82,85900.0,40.6525,40.7463,40.615,40.7323,85900.0
2011-09-08 09:50:00,86.8,86.8,86.6,86.64,222100.0,40.7229,40.7229,40.6291,40.6478,222100.0
2011-09-08 10:00:00,86.64,86.65,86.55,86.58,85800.0,40.6478,40.6525,40.6056,40.6197,85800.0
2011-09-08 10:10:00,86.64,86.68,86.55,86.6,14600.0,40.6478,40.6666,40.6056,40.6291,14600.0
2011-09-08 10:20:00,86.6,86.65,86.51,86.55,24900.0,40.6291,40.6525,40.5868,40.6056,24900.0
2011-09-08 10:30:00,86.55,86.69,86.55,86.65,36800.0,40.6056,40.6713,40.6056,40.6525,36800.0
2011-09-08 10:40:00,86.65,86.69,86.6,86.6,30300.0,40.6525,40.6713,40.6291,40.6291,30300.0
2011-09-08 10:50:00,86.61,86.73,86.61,86.68,33400.0,40.6338,40.69,40.6338,40.6666,33400.0
2011-09-08 11:00:00,86.69,86.73,86.65,86.68,16300.0,40.6713,40.69,40.6525,40.6666,16300.0
2011-09-08 11:10:00,86.67,86.68,86.62,86.64,11900.0,40.6619,40.6666,40.6384,40.6478,11900.0
2011-09-08 11:20:00,86.64,86.7,86.6,86.65,19900.0,40.6478,40.676,40.6291,40.6525,19900.0
2011-09-08 11:30:00,86.63,86.65,86.55,86.64,13900.0,40.6431,40.6525,40.6056,40.6478,13900.0
2011-09-08 11:40:00,86.63,86.67,86.58,86.61,36300.0,40.6431,40.6619,40.6197,40.6338,36300.0
2011-09-08 11:50:00,86.62,86.64,86.53,86.57,25000.0,40.6384,40.6478,40.5962,40.615,25000.0
2011-09-08 12:00:00,86.59,86.67,86.56,86.59,13900.0,40.6244,40.6619,40.6103,40.6244,13900.0
2011-09-08 12:10:00,86.64,86.7,86.64,86.64,11900.0,40.6478,40.676,40.6478,40.6478,11900.0
2011-09-08 12:20:00,86.63,86.66,86.59,86.61,31900.0,40.6431,40.6572,40.6244,40.6338,31900.0
2011-09-08 12:30:00,86.6,86.64,86.55,86.63,17000.0,40.6291,40.6478,40.6056,40.6431,17000.0
2011-09-08 12:40:00,86.63,86.65,86.53,86.6,24800.0,40.6431,40.6525,40.5962,40.6291,24800.0
2011-09-08 12:50:00,86.61,86.65,86.61,86.64,15100.0,40.6338,40.6525,40.6338,40.6478,15100.0
2011-09-08 13:00:00,86.65,86.71,86.64,86.67,43200.0,40.6525,40.6807,40.6478,40.6619,43200.0
2011-09-08 13:10:00,86.67,86.68,86.65,86.67,8300.0,40.6619,40.6666,40.6525,40.6619,8300.0
2011-09-08 13:20:00,86.68,86.68,86.67,86.68,6600.0,40.6666,40.6666,40.6619,40.6666,6600.0
2011-09-08 13:30:00,86.68,86.69,86.6,86.64,52400.0,40.6666,40.6713,40.6291,40.6478,52400.0
2011-09-08 13:40:00,86.64,86.65,86.52,86.6,24700.0,40.6478,40.6525,40.5915,40.6291,24700.0
2011-09-08 13:50:00,86.6,86.6,86.5,86.58,47600.0,40.6291,40.6291,40.5821,40.6197,47600.0
2011-09-08 14:00:00,86.58,86.68,86.56,86.66,24500.0,40.6197,40.6666,40.6103,40.6572,24500.0
2011-09-08 14:10:00,86.65,86.67,86.58,86.63,31700.0,40.6525,40.6619,40.6197,40.6431,31700.0
2011-09-08 14:20:00,86.64,86.64,86.56,86.61,32900.0,40.6478,40.6478,40.6103,40.6338,32900.0
2011-09-08 14:30:00,86.61,86.65,86.59,86.64,18500.0,40.6338,40.6525,40.6244,40.6478,18500.0
2011-09-08 14:40:00,86.64,86.65,86.6,86.62,13200.0,40.6478,40.6525,40.6291,40.6384,13200.0
2011-09-08 14:50:00,86.63,86.64,86.58,86.64,36300.0,40.6431,40.6478,40.6197,40.6478,36300.0
2011-09-08 15:00:00,86.64,86.64,86.55,86.56,28600.0,40.6478,40.6478,40.6056,40.6103,28600.0
2011-09-08 15:10:00,86.56,86.6,86.5,86.6,43000.0,40.6103,40.6291,40.5821,40.6291,43000.0
2011-09-08 15:20:00,86.58,86.66,86.58,86.64,22200.0,40.6197,40.6572,40.6197,40.6478,22200.0
2011-09-08 15:30:00,86.64,86.68,86.63,86.66,23900.0,40.6478,40.6666,40.6431,40.6572,23900.0
2011-09-08 15:40:00,86.66,86.69,86.66,86.69,41200.0,40.6572,40.6713,40.6572,40.6713,41200.0
2011-09-08 15:50:00,86.69,86.71,86.63,86.67,166900.0,40.6713,40.6807,40.6431,40.6619,166900.0
2011-09-09 09:30:00,86.34,86.8,86.21,86.25,108200.0,40.5071,40.7229,40.4461,40.4649,108200.0
2011-09-09 09:40:00,86.25,86.46,86.15,86.44,63700.0,40.4649,40.5634,40.4179,40.554,63700.0
2011-09-09 09:50:00,86.44,86.46,86.33,86.38,74800.0,40.554,40.5634,40.5024,40.5258,74800.0
2011-09-09 10:00:00,86.38,86.56,86.38,86.54,55300.0,40.5258,40.6103,40.5258,40.6009,55300.0
2011-09-09 10:10:00,86.54,86.58,86.34,86.46,59600.0,40.6009,40.6197,40.5071,40.5634,59600.0
2011-09-09 10:20:00,86.46,86.6,86.44,86.6,26600.0,40.5634,40.6291,40.554,40.6291,26600.0
2011-09-09 10:30:00,86.6,86.62,86.51,86.61,20500.0,40.6291,40.6384,40.5868,40.6338,20500.0
2011-09-09 10:40:00,86.62,86.68,86.62,86.68,86900.0,40.6384,40.6666,40.6384,40.6666,86900.0
2011-09-09 10:50:00,86.67,86.73,86.62,86.63,83300.0,40.6619,40.69,40.6384,40.6431,83300.0
2011-09-09 11:00:00,86.65,86.67,86.49,86.54,49200.0,40.6525,40.6619,40.5775,40.6009,49200.0
2011-09-09 11:10:00,86.52,86.64,86.27,86.32,51900.0,40.5915,40.6478,40.4742,40.4977,51900.0
2011-09-09 11:20:00,86.31,86.31,86.18,86.19,39500.0,40.493,40.493,40.432,40.4367,39500.0
2011-09-09 11:30:00,86.17,86.34,86.16,86.22,48300.0,40.4273,40.5071,40.4226,40.4508,48300.0
2011-09-09 11:40:00,86.23,86.27,86.09,86.1,61700.0,40.4555,40.4742,40.3898,40.3945,61700.0
2011-09-09 11:50:00,86.1,86.13,86.0,86.02,48000.0,40.3945,40.4086,40.3476,40.3569,48000.0
2011-09-09 12:00:00,86.02,86.04,85.93,85.95,32900.0,40.3569,40.3663,40.3147,40.3241,32900.0
2011-09-09 12:10:00,85.95,85.95,85.78,85.8,130100.0,40.3241,40.3241,40.2444,40.2537,130100.0
2011-09-09 12:20:00,85.81,86.03,85.81,85.93,42800.0,40.2584,40.3616,40.2584,40.3147,42800.0
2011-09-09 12:30:00,85.95,86.0,85.83,85.91,28100.0,40.3241,40.3476,40.2678,40.3053,28100.0
2011-09-09 12:40:00,85.91,85.93,85.88,85.91,23500.0,40.3053,40.3147,40.2913,40.3053,23500.0
2011-09-09 12:50:00,85.91,86.13,85.9,86.06,20200.0,40.3053,40.4086,40.3006,40.3757,20200.0
2011-09-09 13:00:00,86.06,86.25,86.05,86.25,21400.0,40.3757,40.4649,40.371,40.4649,21400.0
2011-09-09 13:10:00,86.22,86.3,86.16,86.27,23400.0,40.4508,40.4883,40.4226,40.4742,23400.0
2011-09-09 13:20:00,86.25,86.28,86.03,86.25,23600.0,40.4649,40.4789,40.3616,40.4649,23600.0
2011-09-09 13:30:00,86.22,86.25,86.11,86.24,32900.0,40.4508,40.4649,40.3992,40.4602,32900.0
2011-09-09 13:40:00,86.19,86.27,86.07,86.08,20200.0,40.4367,40.4742,40.3804,40.3851,20200.0
2011-09-09 13:50:00,86.08,86.26,86.01,86.26,26500.0,40.3851,40.4695,40.3523,40.4695,26500.0
2011-09-09 14:00:00,86.23,86.26,85.99,86.06,30100.0,40.4555,40.4695,40.3429,40.3757,30100.0
2011-09-09 14:10:00,86.06,86.07,85.84,85.93,21600.0,40.3757,40.3804,40.2725,40.3147,21600.0
2011-09-09 14:20:00,85.96,85.98,85.93,85.93,18500.0,40.3288,40.3382,40.3147,40.3147,18500.0
2011-09-09 14:30:00,85.93,85.94,85.8,85.91,16700.0,40.3147,40.3194,40.2537,40.3053,16700.0
2011-09-09 14:40:00,85.91,86.09,85.84,85.9,19800.0,40.3053,40.3898,40.2725,40.3006,19800.0
2011-09-09 14:50:00,85.9,86.01,85.78,85.95,25700.0,40.3006,40.3523,40.2444,40.3241,25700.0
2011-09-09 15:00:00,85.97,86.09,85.86,86.08,16300.0,40.3335,40.3898,40.2819,40.3851,16300.0
2011-09-09 15:10:00,86.07,86.1,85.91,86.1,25600.0,40.3804,40.3945,40.3053,40.3945,25600.0
2011-09-09 15:20:00,86.15,86.17,85.97,85.97,14900.0,40.4179,40.4273,40.3335,40.3335,14900.0
2011-09-09 15:30:00,85.96,85.98,85.78,85.88,34900.0,40.3288,40.3382,40.2444,40.2913,34900.0
2011-09-09 15:40:00,85.88,85.92,85.8,85.85,41400.0,40.2913,40.31,40.2537,40.2772,41400.0
2011-09-09 15:50:00,85.84,85.95,85.63,85.9,162300.0,40.2725,40.3241,40.174,40.3006,162300.0
2011-09-12 09:30:00,85.31,85.45,85.25,85.32,79100.0,40.0238,40.0895,39.9957,40.0285,79100.0
2011-09-12 09:40:00,85.32,85.39,85.26,85.27,56800.0,40.0285,40.0614,40.0004,40.0051,56800.0
2011-09-12 09:50:00,85.26,85.45,85.25,85.41,80300.0,40.0004,40.0895,39.9957,40.0708,80300.0
2011-09-12 10:00:00,85.4,85.43,85.29,85.41,80500.0,40.0661,40.0801,40.0145,40.0708,80500.0
2011-09-12 10:10:00,85.4,85.47,85.22,85.22,30100.0,40.0661,40.0989,39.9816,39.9816,30100.0
2011-09-12 10:20:00,85.23,85.3,85.02,85.03,54900.0,39.9863,40.0192,39.8878,39.8925,54900.0
2011-09-12 10:30:00,85.06,85.21,85.06,85.16,48600.0,39.9066,39.9769,39.9066,39.9535,48600.0
2011-09-12 10:40:00,85.15,85.15,85.05,85.1,28300.0,39.9488,39.9488,39.9019,39.9253,28300.0
2011-09-12 10:50:00,85.08,85.22,85.05,85.08,30300.0,39.9159,39.9816,39.9019,39.9159,30300.0
2011-09-12 11:00:00,85.08,85.16,85.05,85.11,47900.0,39.9159,39.9535,39.9019,39.93,47900.0
2011-09-12 11:10:00,85.12,85.12,85.06,85.09,123700.0,39.9347,39.9347,39.9066,39.9206,123700.0
2011-09-12 11:20:00,85.1,85.1,85.0,85.01,53600.0,39.9253,39.9253,39.8784,39.8831,53600.0
2011-09-12 11:30:00,85.0,85.06,85.0,85.05,19000.0,39.8784,39.9066,39.8784,39.9019,19000.0
2011-09-12 11:40:00,85.07,85.12,85.05,85.07,49100.0,39.9112,39.9347,39.9019,39.9112,49100.0
2011-09-12 11:50:00,85.06,85.07,85.01,85.01,31500.0,39.9066,39.9112,39.8831,39.8831,31500.0
2011-09-12 12:00:00,85.0,85.04,84.93,85.01,29700.0,39.8784,39.8972,39.8456,39.8831,29700.0
2011-09-12 12:10:00,85.03,85.04,84.98,85.02,30900.0,39.8925,39.8972,39.869,39.8878,30900.0
2011-09-12 12:20:00,85.01,85.08,84.97,85.05,64700.0,39.8831,39.9159,39.8643,39.9019,64700.0
2011-09-12 12:30:00,85.05,85.05,84.95,84.95,24600.0,39.9019,39.9019,39.8549,39.8549,24600.0
2011-09-12 12:40:00,84.97,85.06,84.97,85.0,39000.0,39.8643,39.9066,39.8643,39.8784,39000.0
2011-09-12 12:50:00,84.99,84.99,84.95,84.98,18800.0,39.8737,39.8737,39.8549,39.869,18800.0
2011-09-12 13:00:00,84.99,85.04,84.95,84.95,85300.0,39.8737,39.8972,39.8549,39.8549,85300.0
2011-09-12 13:10:00,84.95,84.98,84.88,84.88,65600.0,39.8549,39.869,39.8221,39.8221,65600.0
2011-09-12 13:20:00,84.89,84.94,84.89,84.89,71800.0,39.8268,39.8503,39.8268,39.8268,71800.0
2011-09-12 13:30:00,84.89,84.9,84.84,84.87,46900.0,39.8268,39.8315,39.8033,39.8174,46900.0
2011-09-12 13:40:00,84.87,84.97,84.84,84.94,24800.0,39.8174,39.8643,39.8033,39.8503,24800.0
2011-09-12 13:50:00,84.94,85.01,84.94,84.97,38800.0,39.8503,39.8831,39.8503,39.8643,38800.0
2011-09-12 14:00:00,84.97,84.97,84.83,84.83,40700.0,39.8643,39.8643,39.7987,39.7987,40700.0
2011-09-12 14:10:00,84.83,84.93,84.81,84.86,39300.0,39.7987,39.8456,39.7893,39.8127,39300.0
2011-09-12 14:20:00,84.85,84.94,84.85,84.87,58700.0,39.808,39.8503,39.808,39.8174,58700.0
2011-09-12 14:30:00,84.88,85.08,84.86,84.97,42600.0,39.8221,39.9159,39.8127,39.8643,42600.0
2011-09-12 14:40:00,84.95,85.14,84.94,84.99,78600.0,39.8549,39.9441,39.8503,39.8737,78600.0
2011-09-12 14:50:00,84.98,85.03,84.89,84.91,41400.0,39.869,39.8925,39.8268,39.8362,41400.0
2011-09-12 15:00:00,84.91,84.98,84.88,84.93,31100.0,39.8362,39.869,39.8221,39.8456,31100.0
2011-09-12 15:10:00,84.96,85.02,84.91,85.01,36800.0,39.8596,39.8878,39.8362,39.8831,36800.0
2011-09-12 15:20:00,85.02,85.16,84.94,85.15,42500.0,39.8878,39.9535,39.8503,39.9488,42500.0
2011-09-12 15:30:00,85.16,85.23,85.09,85.23,50500.0,39.9535,39.9863,39.9206,39.9863,50500.0
2011-09-12 15:40:00,85.18,85.24,85.06,85.18,45900.0,39.9629,39.991,39.9066,39.9629,45900.0
2011-09-12 15:50:00,85.18,85.42,85.12,85.26,160900.0,39.9629,40.0755,39.9347,40.0004,160900.0
2011-09-13 09:30:00,85.34,85.43,85.14,85.23,279300.0,40.0379,40.0801,39.9441,39.9863,279300.0
2011-09-13 09:40:00,85.23,85.39,85.2,85.35,87200.0,39.9863,40.0614,39.9722,40.0426,87200.0
2011-09-13 09:50:00,85.36,85.56,85.3,85.5,91200.0,40.0473,40.1411,40.0192,40.113,91200.0
2011-09-13 10:00:00,85.5,85.63,85.36,85.53,78300.0,40.113,40.174,40.0473,40.1271,78300.0
2011-09-13 10:10:00,85.51,85.56,85.45,85.53,44000.0,40.1177,40.1411,40.0895,40.1271,44000.0
2011-09-13 10:20:00,85.55,85.64,85.48,85.62,52400.0,40.1364,40.1787,40.1036,40.1693,52400.0
2011-09-13 10:30:00,85.62,85.65,85.51,85.52,58100.0,40.1693,40.1834,40.1177,40.1224,58100.0
2011-09-13 10:40:00,85.55,85.64,85.47,85.63,45100.0,40.1364,40.1787,40.0989,40.174,45100.0
2011-09-13 10:50:00,85.65,85.65,85.58,85.63,87200.0,40.1834,40.1834,40.1505,40.174,87200.0
2011-09-13 11:00:00,85.61,85.65,85.48,85.49,32200.0,40.1646,40.1834,40.1036,40.1083,32200.0
2011-09-13 11:10:00,85.5,85.57,85.48,85.49,26200.0,40.113,40.1458,40.1036,40.1083,26200.0
2011-09-13 11:20:00,85.49,85.5,85.44,85.49,58000.0,40.1083,40.113,40.0848,40.1083,58000.0
2011-09-13 11:30:00,85.49,85.6,85.48,85.55,42800.0,40.1083,40.1599,40.1036,40.1364,42800.0
2011-09-13 11:40:00,85.51,85.51,85.45,85.46,27700.0,40.1177,40.1177,40.0895,40.0942,27700.0
2011-09-13 11:50:00,85.46,85.46,85.42,85.44,92800.0,40.0942,40.0942,40.0755,40.0848,92800.0
2011-09-13 12:00:00,85.43,85.45,85.36,85.4,40300.0,40.0801,40.0895,40.0473,40.0661,40300.0
2011-09-13 12:10:00,85.4,85.44,85.34,85.44,21700.0,40.0661,40.0848,40.0379,40.0848,21700.0
2011-09-13 12:20:00,85.44,85.47,85.4,85.46,20800.0,40.0848,40.0989,40.0661,40.0942,20800.0
2011-09-13 12:30:00,85.45,85.46,85.42,85.43,21000.0,40.0895,40.0942,40.0755,40.0801,21000.0
2011-09-13 12:40:00,85.42,85.47,85.42,85.46,7400.0,40.0755,40.0989,40.0755,40.0942,7400.0
2011-09-13 12:50:00,85.47,85.58,85.45,85.57,17500.0,40.0989,40.1505,40.0895,40.1458,17500.0
2011-09-13 13:00:00,85.58,85.62,85.5,85.52,24100.0,40.1505,40.1693,40.113,40.1224,24100.0
2011-09-13 13:10:00,85.54,85.62,85.48,85.62,25600.0,40.1318,40.1693,40.1036,40.1693,25600.0
2011-09-13 13:20:00,85.62,85.62,85.52,85.54,18600.0,40.1693,40.1693,40.1224,40.1318,18600.0
2011-09-13 13:30:00,85.55,85.55,85.43,85.43,22300.0,40.1364,40.1364,40.0801,40.0801,22300.0
2011-09-13 13:40:00,85.44,85.59,85.43,85.53,132800.0,40.0848,40.1552,40.0801,40.1271,132800.0
2011-09-13 13:50:00,85.52,85.59,85.52,85.56,24200.0,40.1224,40.1552,40.1224,40.1411,24200.0
2011-09-13 14:00:00,85.57,85.61,85.52,85.53,51700.0,40.1458,40.1646,40.1224,40.1271,51700.0
2011-09-13 14:10:00,85.53,85.65,85.51,85.64,31400.0,40.1271,40.1834,40.1177,40.1787,31400.0
2011-09-13 14:20:00,85.64,85.71,85.61,85.71,30400.0,40.1787,40.2115,40.1646,40.2115,30400.0
2011-09-13 14:30:00,85.71,85.73,85.64,85.7,30000.0,40.2115,40.2209,40.1787,40.2068,30000.0
2011-09-13 14:40:00,85.7,85.79,85.68,85.71,41200.0,40.2068,40.249,40.1974,40.2115,41200.0
2011-09-13 14:50:00,85.72,85.72,85.57,85.7,32700.0,40.2162,40.2162,40.1458,40.2068,32700.0
2011-09-13 15:00:00,85.68,85.85,85.68,85.85,35300.0,40.1974,40.2772,40.1974,40.2772,35300.0
2011-09-13 15:10:00,85.85,85.9,85.76,85.84,112300.0,40.2772,40.3006,40.235,40.2725,112300.0
2011-09-13 15:20:00,85.83,85.94,85.73,85.94,46600.0,40.2678,40.3194,40.2209,40.3194,46600.0
2011-09-13 15:30:00,85.95,86.0,85.85,85.97,69700.0,40.3241,40.3476,40.2772,40.3335,69700.0
2011-09-13 15:40:00,85.98,86.0,85.9,85.97,71100.0,40.3382,40.3476,40.3006,40.3335,71100.0
2011-09-13 15:50:00,85.97,85.99,85.86,85.86,146100.0,40.3335,40.3429,40.2819,40.2819,146100.0
2011-09-14 09:30:00,86.07,86.11,85.93,85.97,19200.0,40.3804,40.3992,40.3147,40.3335,19200.0
2011-09-14 09:40:00,85.97,86.03,85.9,86.02,23800.0,40.3335,40.3616,40.3006,40.3569,23800.0
2011-09-14 09:50:00,86.02,86.05,85.96,85.96,22300.0,40.3569,40.371,40.3288,40.3288,22300.0
2011-09-14 10:00:00,85.95,85.95,85.79,85.79,25700.0,40.3241,40.3241,40.249,40.249,25700.0
2011-09-14 10:10:00,85.8,85.94,85.72,85.72,58300.0,40.2537,40.3194,40.2162,40.2162,58300.0
2011-09-14 10:20:00,85.69,85.88,85.68,85.78,41900.0,40.2021,40.2913,40.1974,40.2444,41900.0
2011-09-14 10:30:00,85.78,85.9,85.78,85.85,40400.0,40.2444,40.3006,40.2444,40.2772,40400.0
2011-09-14 10:40:00,85.85,85.85,85.66,85.7,19900.0,40.2772,40.2772,40.1881,40.2068,19900.0
2011-09-14 10:50:00,85.69,85.79,85.66,85.74,14100.0,40.2021,40.249,40.1881,40.2256,14100.0
2011-09-14 11:00:00,85.72,85.9,85.69,85.89,9900.0,40.2162,40.3006,40.2021,40.296,9900.0
2011-09-14 11:10:00,85.89,85.89,85.8,85.83,10700.0,40.296,40.296,40.2537,40.2678,10700.0
2011-09-14 11:20:00,85.83,85.91,85.78,85.91,28100.0,40.2678,40.3053,40.2444,40.3053,28100.0
2011-09-14 11:30:00,85.92,85.97,85.8,85.94,24400.0,40.31,40.3335,40.2537,40.3194,24400.0
2011-09-14 11:40:00,85.94,85.97,85.9,85.96,17000.0,40.3194,40.3335,40.3006,40.3288,17000.0
2011-09-14 11:50:00,85.96,85.98,85.94,85.98,9900.0,40.3288,40.3382,40.3194,40.3382,9900.0
2011-09-14 12:00:00,85.99,86.05,85.93,86.02,20000.0,40.3429,40.371,40.3147,40.3569,20000.0
2011-09-14 12:10:00,86.03,86.04,85.9,85.9,14600.0,40.3616,40.3663,40.3006,40.3006,14600.0
2011-09-14 12:20:00,85.91,86.05,85.9,86.02,29700.0,40.3053,40.371,40.3006,40.3569,29700.0
2011-09-14 12:30:00,86.02,86.07,86.02,86.05,13400.0,40.3569,40.3804,40.3569,40.371,13400.0
2011-09-14 12:40:00,86.05,86.09,86.02,86.02,7800.0,40.371,40.3898,40.3569,40.3569,7800.0
2011-09-14 12:50:00,86.04,86.04,86.0,86.0,22200.0,40.3663,40.3663,40.3476,40.3476,22200.0
2011-09-14 13:00:00,86.01,86.06,86.0,86.05,15100.0,40.3523,40.3757,40.3476,40.371,15100.0
2011-09-14 13:10:00,86.06,86.12,86.05,86.11,9300.0,40.3757,40.4039,40.371,40.3992,9300.0
2011-09-14 13:20:00,86.11,86.14,86.09,86.12,26900.0,40.3992,40.4132,40.3898,40.4039,26900.0
2011-09-14 13:30:00,86.14,86.19,86.13,86.19,28100.0,40.4132,40.4367,40.4086,40.4367,28100.0
2011-09-14 13:40:00,86.18,86.24,86.17,86.23,15000.0,40.432,40.4602,40.4273,40.4555,15000.0
2011-09-14 13:50:00,86.23,86.24,86.04,86.05,25700.0,40.4555,40.4602,40.3663,40.371,25700.0
2011-09-14 14:00:00,86.05,86.12,86.03,86.11,38700.0,40.371,40.4039,40.3616,40.3992,38700.0
2011-09-14 14:10:00,86.11,86.23,86.09,86.22,32200.0,40.3992,40.4555,40.3898,40.4508,32200.0
2011-09-14 14:20:00,86.23,86.39,86.23,86.37,72200.0,40.4555,40.5305,40.4555,40.5212,72200.0
2011-09-14 14:30:00,86.37,86.38,86.26,86.26,189700.0,40.5212,40.5258,40.4695,40.4695,189700.0
2011-09-14 14:40:00,86.28,86.29,86.22,86.25,23800.0,40.4789,40.4836,40.4508,40.4649,23800.0
2011-09-14 14:50:00,86.25,86.3,86.23,86.28,53500.0,40.4649,40.4883,40.4555,40.4789,53500.0
2011-09-14 15:00:00,86.29,86.41,86.28,86.39,81100.0,40.4836,40.5399,40.4789,40.5305,81100.0
2011-09-14 15:10:00,86.39,86.46,86.39,86.46,25400.0,40.5305,40.5634,40.5305,40.5634,25400.0
2011-09-14 15:20:00,86.45,86.5,86.39,86.49,84100.0,40.5587,40.5821,40.5305,40.5775,84100.0
2011-09-14 15:30:00,86.48,86.56,86.45,86.54,62900.0,40.5728,40.6103,40.5587,40.6009,62900.0
2011-09-14 15:40:00,86.54,86.55,86.34,86.35,89200.0,40.6009,40.6056,40.5071,40.5118,89200.0
2011-09-14 15:50:00,86.35,86.48,86.25,86.32,162600.0,40.5118,40.5728,40.4649,40.4977,162600.0
2011-09-15 09:30:00,86.56,86.74,86.37,86.54,247500.0,40.6103,40.6947,40.5212,40.6009,247500.0
2011-09-15 09:40:00,86.6,86.69,86.49,86.62,35700.0,40.6291,40.6713,40.5775,40.6384,35700.0
2011-09-15 09:50:00,86.65,86.67,86.56,86.61,31800.0,40.6525,40.6619,40.6103,40.6338,31800.0
2011-09-15 10:00:00,86.62,86.74,86.55,86.61,84300.0,40.6384,40.6947,40.6056,40.6338,84300.0
2011-09-15 10:10:00,86.6,86.62,86.5,86.53,43000.0,40.6291,40.6384,40.5821,40.5962,43000.0
2011-09-15 10:20:00,86.53,86.58,86.5,86.56,54100.0,40.5962,40.6197,40.5821,40.6103,54100.0
2011-09-15 10:30:00,86.54,86.54,86.43,86.52,51100.0,40.6009,40.6009,40.5493,40.5915,51100.0
2011-09-15 10:40:00,86.54,86.6,86.49,86.58,26500.0,40.6009,40.6291,40.5775,40.6197,26500.0
2011-09-15 10:50:00,86.57,86.57,86.5,86.54,39400.0,40.615,40.615,40.5821,40.6009,39400.0
2011-09-15 11:00:00,86.54,86.56,86.5,86.56,22400.0,40.6009,40.6103,40.5821,40.6103,22400.0
2011-09-15 11:10:00,86.56,86.58,86.54,86.57,16400.0,40.6103,40.6197,40.6009,40.615,16400.0
2011-09-15 11:20:00,86.57,86.58,86.51,86.54,28800.0,40.615,40.6197,40.5868,40.6009,28800.0
2011-09-15 11:30:00,86.52,86.59,86.47,86.49,54400.0,40.5915,40.6244,40.5681,40.5775,54400.0
2011-09-15 11:40:00,86.49,86.57,86.49,86.55,21200.0,40.5775,40.615,40.5775,40.6056,21200.0
2011-09-15 11:50:00,86.55,86.59,86.54,86.59,16600.0,40.6056,40.6244,40.6009,40.6244,16600.0
2011-09-15 12:00:00,86.6,86.6,86.56,86.6,32700.0,40.6291,40.6291,40.6103,40.6291,32700.0
2011-09-15 12:10:00,86.6,86.64,86.6,86.61,13300.0,40.6291,40.6478,40.6291,40.6338,13300.0
2011-09-15 12:20:00,86.61,86.63,86.58,86.59,13000.0,40.6338,40.6431,40.6197,40.6244,13000.0
2011-09-15 12:30:00,86.59,86.64,86.59,86.61,9500.0,40.6244,40.6478,40.6244,40.6338,9500.0
2011-09-15 12:40:00,86.63,86.65,86.62,86.65,7600.0,40.6431,40.6525,40.6384,40.6525,7600.0
2011-09-15 12:50:00,86.65,86.65,86.61,86.63,13900.0,40.6525,40.6525,40.6338,40.6431,13900.0
2011-09-15 13:00:00,86.63,86.69,86.62,86.69,27700.0,40.6431,40.6713,40.6384,40.6713,27700.0
2011-09-15 13:10:00,86.69,86.72,86.62,86.64,19900.0,40.6713,40.6854,40.6384,40.6478,19900.0
2011-09-15 13:20:00,86.64,86.73,86.64,86.64,15800.0,40.6478,40.69,40.6478,40.6478,15800.0
2011-09-15 13:30:00,86.64,86.64,86.57,86.58,11500.0,40.6478,40.6478,40.615,40.6197,11500.0
2011-09-15 13:40:00,86.58,86.58,86.51,86.53,16800.0,40.6197,40.6197,40.5868,40.5962,16800.0
2011-09-15 13:50:00,86.52,86.57,86.5,86.55,10200.0,40.5915,40.615,40.5821,40.6056,10200.0
2011-09-15 14:00:00,86.55,86.6,86.53,86.59,26600.0,40.6056,40.6291,40.5962,40.6244,26600.0
2011-09-15 14:10:00,86.59,86.65,86.57,86.58,24200.0,40.6244,40.6525,40.615,40.6197,24200.0
2011-09-15 14:20:00,86.58,86.66,86.55,86.63,32200.0,40.6197,40.6572,40.6056,40.6431,32200.0
2011-09-15 14:30:00,86.64,86.68,86.61,86.67,21900.0,40.6478,40.6666,40.6338,40.6619,21900.0
2011-09-15 14:40:00,86.67,86.77,86.65,86.77,27700.0,40.6619,40.7088,40.6525,40.7088,27700.0
2011-09-15 14:50:00,86.77,86.78,86.69,86.74,23200.0,40.7088,40.7135,40.6713,40.6947,23200.0
2011-09-15 15:00:00,86.75,86.85,86.7,86.83,51200.0,40.6994,40.7463,40.676,40.737,51200.0
2011-09-15 15:10:00,86.84,86.92,86.77,86.86,82700.0,40.7417,40.7792,40.7088,40.751,82700.0
2011-09-15 15:20:00,86.86,86.91,86.75,86.88,60200.0,40.751,40.7745,40.6994,40.7604,60200.0
2011-09-15 15:30:00,86.86,86.92,86.83,86.91,47000.0,40.751,40.7792,40.737,40.7745,47000.0
2011-09-15 15:40:00,86.91,86.96,86.89,86.95,49700.0,40.7745,40.798,40.7651,40.7933,49700.0
2011-09-15 15:50:00,86.93,86.95,86.87,86.92,68400.0,40.7839,40.7933,40.7557,40.7792,68400.0
2011-09-16 09:30:00,87.15,87.15,86.81,86.91,22300.0,40.8871,40.8871,40.7276,40.7745,22300.0
2011-09-16 09:40:00,86.9,87.02,86.85,86.97,44000.0,40.7698,40.8261,40.7463,40.8026,44000.0
2011-09-16 09:50:00,86.98,87.0,86.84,86.91,28100.0,40.8073,40.8167,40.7417,40.7745,28100.0
2011-09-16 10:00:00,86.9,86.95,86.79,86.84,27600.0,40.7698,40.7933,40.7182,40.7417,27600.0
2011-09-16 10:10:00,86.83,87.02,86.83,86.99,15800.0,40.737,40.8261,40.737,40.812,15800.0
2011-09-16 10:20:00,86.97,87.0,86.91,86.99,21700.0,40.8026,40.8167,40.7745,40.812,21700.0
2011-09-16 10:30:00,86.95,86.97,86.84,86.85,45600.0,40.7933,40.8026,40.7417,40.7463,45600.0
2011-09-16 10:40:00,86.87,86.94,86.77,86.77,43500.0,40.7557,40.7886,40.7088,40.7088,43500.0
2011-09-16 10:50:00,86.77,86.77,86.6,86.66,33700.0,40.7088,40.7088,40.6291,40.6572,33700.0
2011-09-16 11:00:00,86.66,86.76,86.65,86.76,25000.0,40.6572,40.7041,40.6525,40.7041,25000.0
2011-09-16 11:10:00,86.74,86.83,86.72,86.76,29300.0,40.6947,40.737,40.6854,40.7041,29300.0
2011-09-16 11:20:00,86.75,86.79,86.71,86.72,17600.0,40.6994,40.7182,40.6807,40.6854,17600.0
2011-09-16 11:30:00,86.71,86.76,86.65,86.73,18200.0,40.6807,40.7041,40.6525,40.69,18200.0
2011-09-16 11:40:00,86.71,86.75,86.71,86.72,34400.0,40.6807,40.6994,40.6807,40.6854,34400.0
2011-09-16 11:50:00,86.72,86.78,86.72,86.76,16700.0,40.6854,40.7135,40.6854,40.7041,16700.0
2011-09-16 12:00:00,86.75,86.87,86.75,86.85,34000.0,40.6994,40.7557,40.6994,40.7463,34000.0
2011-09-16 12:10:00,86.84,86.85,86.81,86.85,23400.0,40.7417,40.7463,40.7276,40.7463,23400.0
2011-09-16 12:20:00,86.85,86.91,86.81,86.89,42500.0,40.7463,40.7745,40.7276,40.7651,42500.0
2011-09-16 12:30:00,86.9,87.02,86.9,86.96,23700.0,40.7698,40.8261,40.7698,40.798,23700.0
2011-09-16 12:40:00,86.97,87.05,86.95,87.03,15400.0,40.8026,40.8402,40.7933,40.8308,15400.0
2011-09-16 12:50:00,87.0,87.0,86.93,86.95,38900.0,40.8167,40.8167,40.7839,40.7933,38900.0
2011-09-16 13:00:00,86.95,86.99,86.87,86.95,84000.0,40.7933,40.812,40.7557,40.7933,84000.0
2011-09-16 13:10:00,86.95,87.01,86.93,87.01,52900.0,40.7933,40.8214,40.7839,40.8214,52900.0
2011-09-16 13:20:00,86.99,87.03,86.97,87.02,10200.0,40.812,40.8308,40.8026,40.8261,10200.0
2011-09-16 13:30:00,86.99,87.01,86.86,86.92,60700.0,40.812,40.8214,40.751,40.7792,60700.0
2011-09-16 13:40:00,86.91,86.98,86.89,86.98,15000.0,40.7745,40.8073,40.7651,40.8073,15000.0
2011-09-16 13:50:00,86.97,86.98,86.89,86.91,24700.0,40.8026,40.8073,40.7651,40.7745,24700.0
2011-09-16 14:00:00,86.91,86.95,86.91,86.93,18100.0,40.7745,40.7933,40.7745,40.7839,18100.0
2011-09-16 14:10:00,86.93,86.97,86.9,86.96,22000.0,40.7839,40.8026,40.7698,40.798,22000.0
2011-09-16 14:20:00,86.97,86.97,86.95,86.95,12000.0,40.8026,40.8026,40.7933,40.7933,12000.0
2011-09-16 14:30:00,86.95,86.97,86.91,86.95,18700.0,40.7933,40.8026,40.7745,40.7933,18700.0
2011-09-16 14:40:00,86.96,86.97,86.94,86.96,16500.0,40.798,40.8026,40.7886,40.798,16500.0
2011-09-16 14:50:00,86.95,86.98,86.93,86.97,11000.0,40.7933,40.8073,40.7839,40.8026,11000.0
2011-09-16 15:00:00,86.97,86.97,86.86,86.89,20400.0,40.8026,40.8026,40.751,40.7651,20400.0
2011-09-16 15:10:00,86.88,86.93,86.85,86.85,19000.0,40.7604,40.7839,40.7463,40.7463,19000.0
2011-09-16 15:20:00,86.85,86.89,86.85,86.85,12600.0,40.7463,40.7651,40.7463,40.7463,12600.0
2011-09-16 15:30:00,86.84,86.99,86.84,86.9,58600.0,40.7417,40.812,40.7417,40.7698,58600.0
2011-09-16 15:40:00,86.9,86.97,86.88,86.93,22500.0,40.7698,40.8026,40.7604,40.7839,22500.0
2011-09-16 15:50:00,86.93,86.96,86.85,86.88,75700.0,40.7839,40.798,40.7463,40.7604,75700.0
2011-09-19 09:30:00,86.74,86.74,86.53,86.55,51600.0,40.6947,40.6947,40.5962,40.6056,51600.0
2011-09-19 09:40:00,86.58,86.59,86.41,86.43,36900.0,40.6197,40.6244,40.5399,40.5493,36900.0
2011-09-19 09:50:00,86.45,86.55,86.43,86.47,45700.0,40.5587,40.6056,40.5493,40.5681,45700.0
2011-09-19 10:00:00,86.48,86.54,86.38,86.49,37500.0,40.5728,40.6009,40.5258,40.5775,37500.0
2011-09-19 10:10:00,86.49,86.52,86.44,86.51,21000.0,40.5775,40.5915,40.554,40.5868,21000.0
2011-09-19 10:20:00,86.49,86.51,86.45,86.48,18600.0,40.5775,40.5868,40.5587,40.5728,18600.0
2011-09-19 10:30:00,86.48,86.52,86.46,86.51,33100.0,40.5728,40.5915,40.5634,40.5868,33100.0
2011-09-19 10:40:00,86.51,86.52,86.46,86.49,30200.0,40.5868,40.5915,40.5634,40.5775,30200.0
2011-09-19 10:50:00,86.49,86.51,86.49,86.51,22800.0,40.5775,40.5868,40.5775,40.5868,22800.0
2011-09-19 11:00:00,86.51,86.52,86.5,86.51,35000.0,40.5868,40.5915,40.5821,40.5868,35000.0
2011-09-19 11:10:00,86.52,86.55,86.5,86.55,28100.0,40.5915,40.6056,40.5821,40.6056,28100.0
2011-09-19 11:20:00,86.55,86.59,86.54,86.59,42000.0,40.6056,40.6244,40.6009,40.6244,42000.0
2011-09-19 11:30:00,86.58,86.59,86.57,86.57,16500.0,40.6197,40.6244,40.615,40.615,16500.0
2011-09-19 11:40:00,86.58,86.6,86.57,86.57,35900.0,40.6197,40.6291,40.615,40.615,35900.0
2011-09-19 11:50:00,86.57,86.59,86.57,86.59,16100.0,40.615,40.6244,40.615,40.6244,16100.0
2011-09-19 12:00:00,86.59,86.6,86.58,86.6,15000.0,40.6244,40.6291,40.6197,40.6291,15000.0
2011-09-19 12:10:00,86.6,86.6,86.54,86.54,21500.0,40.6291,40.6291,40.6009,40.6009,21500.0
2011-09-19 12:20:00,86.54,86.56,86.51,86.51,10700.0,40.6009,40.6103,40.5868,40.5868,10700.0
2011-09-19 12:30:00,86.51,86.55,86.51,86.51,12700.0,40.5868,40.6056,40.5868,40.5868,12700.0
2011-09-19 12:40:00,86.51,86.54,86.51,86.54,21400.0,40.5868,40.6009,40.5868,40.6009,21400.0
2011-09-19 12:50:00,86.54,86.59,86.53,86.59,19000.0,40.6009,40.6244,40.5962,40.6244,19000.0
2011-09-19 13:00:00,86.58,86.59,86.56,86.59,23800.0,40.6197,40.6244,40.6103,40.6244,23800.0
2011-09-19 13:10:00,86.58,86.59,86.57,86.59,24200.0,40.6197,40.6244,40.615,40.6244,24200.0
2011-09-19 13:20:00,86.59,86.65,86.59,86.64,33300.0,40.6244,40.6525,40.6244,40.6478,33300.0
2011-09-19 13:30:00,86.64,86.65,86.58,86.61,21000.0,40.6478,40.6525,40.6197,40.6338,21000.0
2011-09-19 13:40:00,86.62,86.64,86.59,86.59,14700.0,40.6384,40.6478,40.6244,40.6244,14700.0
2011-09-19 13:50:00,86.59,86.66,86.58,86.64,18400.0,40.6244,40.6572,40.6197,40.6478,18400.0
2011-09-19 14:00:00,86.64,86.66,86.59,86.64,17200.0,40.6478,40.6572,40.6244,40.6478,17200.0
2011-09-19 14:10:00,86.64,86.69,86.62,86.69,34600.0,40.6478,40.6713,40.6384,40.6713,34600.0
2011-09-19 14:20:00,86.69,86.71,86.66,86.67,24100.0,40.6713,40.6807,40.6572,40.6619,24100.0
2011-09-19 14:30:00,86.67,86.7,86.65,86.66,23200.0,40.6619,40.676,40.6525,40.6572,23200.0
2011-09-19 14:40:00,86.65,86.67,86.61,86.67,25400.0,40.6525,40.6619,40.6338,40.6619,25400.0
2011-09-19 14:50:00,86.67,86.7,86.58,86.59,34600.0,40.6619,40.676,40.6197,40.6244,34600.0
2011-09-19 15:00:00,86.62,86.69,86.62,86.69,34000.0,40.6384,40.6713,40.6384,40.6713,34000.0
2011-09-19 15:10:00,86.69,86.92,86.69,86.86,55400.0,40.6713,40.7792,40.6713,40.751,55400.0
2011-09-19 15:20:00,86.88,86.93,86.78,86.85,59500.0,40.7604,40.7839,40.7135,40.7463,59500.0
2011-09-19 15:30:00,86.85,86.89,86.84,86.85,64400.0,40.7463,40.7651,40.7417,40.7463,64400.0
2011-09-19 15:40:00,86.85,86.86,86.73,86.77,59800.0,40.7463,40.751,40.69,40.7088,59800.0
2011-09-19 15:50:00,86.79,86.85,86.76,86.76,84000.0,40.7182,40.7463,40.7041,40.7041,84000.0
2011-09-20 09:30:00,86.92,86.98,86.69,86.73,91700.0,40.7792,40.8073,40.6713,40.69,91700.0
2011-09-20 09:40:00,86.8,86.8,86.57,86.69,34500.0,40.7229,40.7229,40.615,40.6713,34500.0
2011-09-20 09:50:00,86.69,86.78,86.62,86.78,33100.0,40.6713,40.7135,40.6384,40.7135,33100.0
2011-09-20 10:00:00,86.8,86.85,86.75,86.77,230900.0,40.7229,40.7463,40.6994,40.7088,230900.0
2011-09-20 10:10:00,86.76,86.87,86.71,86.86,11600.0,40.7041,40.7557,40.6807,40.751,11600.0
2011-09-20 10:20:00,86.86,86.93,86.81,86.88,19300.0,40.751,40.7839,40.7276,40.7604,19300.0
2011-09-20 10:30:00,86.89,86.99,86.84,86.94,196000.0,40.7651,40.812,40.7417,40.7886,196000.0
2011-09-20 10:40:00,86.94,86.96,86.88,86.9,12100.0,40.7886,40.798,40.7604,40.7698,12100.0
2011-09-20 10:50:00,86.91,86.95,86.88,86.94,22600.0,40.7745,40.7933,40.7604,40.7886,22600.0
2011-09-20 11:00:00,86.95,87.04,86.95,86.97,46100.0,40.7933,40.8355,40.7933,40.8026,46100.0
2011-09-20 11:10:00,86.97,87.0,86.91,86.99,26500.0,40.8026,40.8167,40.7745,40.812,26500.0
2011-09-20 11:20:00,86.98,87.02,86.95,87.0,19300.0,40.8073,40.8261,40.7933,40.8167,19300.0
2011-09-20 11:30:00,86.99,87.01,86.93,86.98,14900.0,40.812,40.8214,40.7839,40.8073,14900.0
2011-09-20 11:40:00,86.98,87.01,86.96,86.97,6600.0,40.8073,40.8214,40.798,40.8026,6600.0
2011-09-20 11:50:00,86.98,87.0,86.96,86.97,8100.0,40.8073,40.8167,40.798,40.8026,8100.0
2011-09-20 12:00:00,86.98,86.98,86.94,86.96,10100.0,40.8073,40.8073,40.7886,40.798,10100.0
2011-09-20 12:10:00,86.97,86.98,86.94,86.98,17500.0,40.8026,40.8073,40.7886,40.8073,17500.0
2011-09-20 12:20:00,86.97,86.98,86.94,86.97,11200.0,40.8026,40.8073,40.7886,40.8026,11200.0
2011-09-20 12:30:00,86.97,87.02,86.96,87.0,44900.0,40.8026,40.8261,40.798,40.8167,44900.0
2011-09-20 12:40:00,86.99,87.02,86.94,87.01,50900.0,40.812,40.8261,40.7886,40.8214,50900.0
2011-09-20 12:50:00,87.01,87.06,87.01,87.06,26400.0,40.8214,40.8449,40.8214,40.8449,26400.0
2011-09-20 13:00:00,87.05,87.08,86.98,86.99,23900.0,40.8402,40.8543,40.8073,40.812,23900.0
2011-09-20 13:10:00,86.99,87.0,86.98,87.0,15200.0,40.812,40.8167,40.8073,40.8167,15200.0
2011-09-20 13:20:00,87.0,87.02,87.0,87.01,15300.0,40.8167,40.8261,40.8167,40.8214,15300.0
2011-09-20 13:30:00,87.01,87.02,87.0,87.02,28500.0,40.8214,40.8261,40.8167,40.8261,28500.0
2011-09-20 13:40:00,87.02,87.02,86.99,87.02,9300.0,40.8261,40.8261,40.812,40.8261,9300.0
2011-09-20 13:50:00,87.01,87.02,86.99,87.01,7200.0,40.8214,40.8261,40.812,40.8214,7200.0
2011-09-20 14:00:00,87.01,87.02,86.96,87.02,15200.0,40.8214,40.8261,40.798,40.8261,15200.0
2011-09-20 14:10:00,87.02,87.02,86.99,87.01,28300.0,40.8261,40.8261,40.812,40.8214,28300.0
2011-09-20 14:20:00,87.01,87.01,86.94,86.97,19800.0,40.8214,40.8214,40.7886,40.8026,19800.0
2011-09-20 14:30:00,86.97,86.97,86.9,86.93,20500.0,40.8026,40.8026,40.7698,40.7839,20500.0
2011-09-20 14:40:00,86.92,86.92,86.84,86.86,17300.0,40.7792,40.7792,40.7417,40.751,17300.0
2011-09-20 14:50:00,86.85,86.95,86.84,86.93,21200.0,40.7463,40.7933,40.7417,40.7839,21200.0
2011-09-20 15:00:00,86.92,86.95,86.83,86.91,26400.0,40.7792,40.7933,40.737,40.7745,26400.0
2011-09-20 15:10:00,86.91,86.92,86.83,86.84,22600.0,40.7745,40.7792,40.737,40.7417,22600.0
2011-09-20 15:20:00,86.83,86.89,86.83,86.84,26500.0,40.737,40.7651,40.737,40.7417,26500.0
2011-09-20 15:30:00,86.84,86.89,86.82,86.87,33400.0,40.7417,40.7651,40.7323,40.7557,33400.0
2011-09-20 15:40:00,86.87,86.88,86.81,86.82,39100.0,40.7557,40.7604,40.7276,40.7323,39100.0
2011-09-20 15:50:00,86.84,86.91,86.81,86.89,135500.0,40.7417,40.7745,40.7276,40.7651,135500.0
2011-09-21 09:30:00,86.9,87.06,86.9,86.98,99300.0,40.7698,40.8449,40.7698,40.8073,99300.0
2011-09-21 09:40:00,86.98,87.08,86.97,87.08,47500.0,40.8073,40.8543,40.8026,40.8543,47500.0
2011-09-21 09:50:00,87.07,87.08,86.99,87.01,69200.0,40.8496,40.8543,40.812,40.8214,69200.0
2011-09-21 10:00:00,87.01,87.04,87.0,87.04,48100.0,40.8214,40.8355,40.8167,40.8355,48100.0
2011-09-21 10:10:00,87.04,87.04,86.99,87.0,35500.0,40.8355,40.8355,40.812,40.8167,35500.0
2011-09-21 10:20:00,87.01,87.03,86.98,87.0,47100.0,40.8214,40.8308,40.8073,40.8167,47100.0
2011-09-21 10:30:00,87.0,87.01,86.89,86.89,88300.0,40.8167,40.8214,40.7651,40.7651,88300.0
2011-09-21 10:40:00,86.89,86.93,86.89,86.89,69500.0,40.7651,40.7839,40.7651,40.7651,69500.0
2011-09-21 10:50:00,86.89,86.9,86.86,86.9,18800.0,40.7651,40.7698,40.751,40.7698,18800.0
2011-09-21 11:00:00,86.91,86.93,86.91,86.91,26500.0,40.7745,40.7839,40.7745,40.7745,26500.0
2011-09-21 11:10:00,86.92,86.92,86.89,86.9,28700.0,40.7792,40.7792,40.7651,40.7698,28700.0
2011-09-21 11:20:00,86.89,86.9,86.89,86.9,13100.0,40.7651,40.7698,40.7651,40.7698,13100.0
2011-09-21 11:30:00,86.9,86.92,86.88,86.91,104200.0,40.7698,40.7792,40.7604,40.7745,104200.0
2011-09-21 11:40:00,86.9,86.97,86.9,86.95,19800.0,40.7698,40.8026,40.7698,40.7933,19800.0
2011-09-21 11:50:00,86.95,86.96,86.92,86.94,16700.0,40.7933,40.798,40.7792,40.7886,16700.0
2011-09-21 12:00:00,86.95,86.95,86.92,86.93,12800.0,40.7933,40.7933,40.7792,40.7839,12800.0
2011-09-21 12:10:00,86.93,86.94,86.86,86.87,29300.0,40.7839,40.7886,40.751,40.7557,29300.0
2011-09-21 12:20:00,86.87,86.92,86.77,86.79,65400.0,40.7557,40.7792,40.7088,40.7182,65400.0
2011-09-21 12:30:00,86.8,86.85,86.78,86.85,20200.0,40.7229,40.7463,40.7135,40.7463,20200.0
2011-09-21 12:40:00,86.86,86.87,86.82,86.83,19700.0,40.751,40.7557,40.7323,40.737,19700.0
2011-09-21 12:50:00,86.83,86.86,86.76,86.83,73900.0,40.737,40.751,40.7041,40.737,73900.0
2011-09-21 13:00:00,86.83,86.84,86.74,86.84,64000.0,40.737,40.7417,40.6947,40.7417,64000.0
2011-09-21 13:10:00,86.84,86.84,86.78,86.78,22300.0,40.7417,40.7417,40.7135,40.7135,22300.0
2011-09-21 13:20:00,86.8,86.82,86.78,86.81,37600.0,40.7229,40.7323,40.7135,40.7276,37600.0
2011-09-21 13:30:00,86.81,86.82,86.78,86.81,34700.0,40.7276,40.7323,40.7135,40.7276,34700.0
2011-09-21 13:40:00,86.82,86.82,86.76,86.78,25500.0,40.7323,40.7323,40.7041,40.7135,25500.0
2011-09-21 13:50:00,86.78,86.82,86.75,86.77,27800.0,40.7135,40.7323,40.6994,40.7088,27800.0
2011-09-21 14:00:00,86.77,86.82,86.75,86.81,46000.0,40.7088,40.7323,40.6994,40.7276,46000.0
2011-09-21 14:10:00,86.82,86.99,86.78,86.81,46800.0,40.7323,40.812,40.7135,40.7276,46800.0
2011-09-21 14:20:00,86.83,86.89,86.65,86.81,92200.0,40.737,40.7651,40.6525,40.7276,92200.0
2011-09-21 14:30:00,86.81,86.84,86.6,86.6,276500.0,40.7276,40.7417,40.6291,40.6291,276500.0
2011-09-21 14:40:00,86.61,86.72,86.6,86.68,82400.0,40.6338,40.6854,40.6291,40.6666,82400.0
2011-09-21 14:50:00,86.68,86.68,86.63,86.66,75500.0,40.6666,40.6666,40.6431,40.6572,75500.0
2011-09-21 15:00:00,86.66,86.72,86.62,86.62,147800.0,40.6572,40.6854,40.6384,40.6384,147800.0
2011-09-21 15:10:00,86.64,86.8,86.62,86.78,115700.0,40.6478,40.7229,40.6384,40.7135,115700.0
2011-09-21 15:20:00,86.82,86.85,86.67,86.72,56900.0,40.7323,40.7463,40.6619,40.6854,56900.0
2011-09-21 15:30:00,86.73,86.73,86.55,86.57,50500.0,40.69,40.69,40.6056,40.615,50500.0
2011-09-21 15:40:00,86.57,86.57,86.37,86.37,100600.0,40.615,40.615,40.5212,40.5212,100600.0
2011-09-21 15:50:00,86.36,86.36,86.14,86.16,151200.0,40.5165,40.5165,40.4132,40.4226,151200.0
2011-09-22 09:30:00,85.11,85.4,85.06,85.4,125600.0,39.93,40.0661,39.9066,40.0661,125600.0
2011-09-22 09:40:00,85.37,85.42,85.15,85.15,62300.0,40.052,40.0755,39.9488,39.9488,62300.0
2011-09-22 09:50:00,85.15,85.18,85.06,85.06,59700.0,39.9488,39.9629,39.9066,39.9066,59700.0
2011-09-22 10:00:00,85.06,85.15,85.0,85.15,49000.0,39.9066,39.9488,39.8784,39.9488,49000.0
2011-09-22 10:10:00,85.14,85.3,84.85,84.9,212900.0,39.9441,40.0192,39.808,39.8315,212900.0
2011-09-22 10:20:00,84.9,85.13,84.85,85.08,71300.0,39.8315,39.9394,39.808,39.9159,71300.0
2011-09-22 10:30:00,85.06,85.33,85.02,85.14,65000.0,39.9066,40.0332,39.8878,39.9441,65000.0
2011-09-22 10:40:00,85.17,85.52,85.17,85.46,82100.0,39.9582,40.1224,39.9582,40.0942,82100.0
2011-09-22 10:50:00,85.45,85.52,85.25,85.32,69900.0,40.0895,40.1224,39.9957,40.0285,69900.0
2011-09-22 11:00:00,85.31,85.51,85.3,85.3,55100.0,40.0238,40.1177,40.0192,40.0192,55100.0
2011-09-22 11:10:00,85.32,85.38,85.17,85.3,55800.0,40.0285,40.0567,39.9582,40.0192,55800.0
2011-09-22 11:20:00,85.29,85.32,85.22,85.27,36800.0,40.0145,40.0285,39.9816,40.0051,36800.0
2011-09-22 11:30:00,85.26,85.45,85.25,85.37,70400.0,40.0004,40.0895,39.9957,40.052,70400.0
2011-09-22 11:40:00,85.38,85.38,85.1,85.12,57900.0,40.0567,40.0567,39.9253,39.9347,57900.0
2011-09-22 11:50:00,85.14,85.17,85.06,85.07,30100.0,39.9441,39.9582,39.9066,39.9112,30100.0
2011-09-22 12:00:00,85.06,85.08,85.0,85.05,51300.0,39.9066,39.9159,39.8784,39.9019,51300.0
2011-09-22 12:10:00,85.06,85.11,85.05,85.06,36700.0,39.9066,39.93,39.9019,39.9066,36700.0
2011-09-22 12:20:00,85.07,85.27,85.04,85.12,30900.0,39.9112,40.0051,39.8972,39.9347,30900.0
2011-09-22 12:30:00,85.12,85.19,85.1,85.1,29300.0,39.9347,39.9675,39.9253,39.9253,29300.0
2011-09-22 12:40:00,85.1,85.21,85.1,85.13,26900.0,39.9253,39.9769,39.9253,39.9394,26900.0
2011-09-22 12:50:00,85.17,85.24,85.12,85.24,29800.0,39.9582,39.991,39.9347,39.991,29800.0
2011-09-22 13:00:00,85.22,85.23,85.14,85.17,28500.0,39.9816,39.9863,39.9441,39.9582,28500.0
2011-09-22 13:10:00,85.14,85.16,85.06,85.07,13600.0,39.9441,39.9535,39.9066,39.9112,13600.0
2011-09-22 13:20:00,85.08,85.11,85.04,85.04,19900.0,39.9159,39.93,39.8972,39.8972,19900.0
2011-09-22 13:30:00,85.04,85.09,85.04,85.09,30400.0,39.8972,39.9206,39.8972,39.9206,30400.0
2011-09-22 13:40:00,85.05,85.09,85.04,85.04,30600.0,39.9019,39.9206,39.8972,39.8972,30600.0
2011-09-22 13:50:00,85.04,85.05,84.92,84.92,62900.0,39.8972,39.9019,39.8409,39.8409,62900.0
2011-09-22 14:00:00,84.9,84.9,84.8,84.84,54100.0,39.8315,39.8315,39.7846,39.8033,54100.0
2011-09-22 14:10:00,84.85,84.92,84.78,84.84,43500.0,39.808,39.8409,39.7752,39.8033,43500.0
2011-09-22 14:20:00,84.83,85.19,84.83,85.03,56000.0,39.7987,39.9675,39.7987,39.8925,56000.0
2011-09-22 14:30:00,85.01,85.12,84.95,85.0,35000.0,39.8831,39.9347,39.8549,39.8784,35000.0
2011-09-22 14:40:00,84.98,85.13,84.98,85.03,44900.0,39.869,39.9394,39.869,39.8925,44900.0
2011-09-22 14:50:00,85.02,85.02,84.88,84.88,37100.0,39.8878,39.8878,39.8221,39.8221,37100.0
2011-09-22 15:00:00,84.91,84.99,84.87,84.9,48000.0,39.8362,39.8737,39.8174,39.8315,48000.0
2011-09-22 15:10:00,84.89,84.94,84.85,84.89,42300.0,39.8268,39.8503,39.808,39.8268,42300.0
2011-09-22 15:20:00,84.89,84.89,84.8,84.83,37400.0,39.8268,39.8268,39.7846,39.7987,37400.0
2011-09-22 15:30:00,84.82,84.96,84.8,84.88,53700.0,39.794,39.8596,39.7846,39.8221,53700.0
2011-09-22 15:40:00,84.89,85.03,84.86,84.99,83400.0,39.8268,39.8925,39.8127,39.8737,83400.0
2011-09-22 15:50:00,84.99,85.06,84.9,85.0,97700.0,39.8737,39.9066,39.8315,39.8784,97700.0
2011-09-23 09:30:00,84.74,85.03,84.7,84.9,124400.0,39.7564,39.8925,39.7377,39.8315,124400.0
2011-09-23 09:40:00,84.92,85.11,84.88,85.04,47300.0,39.8409,39.93,39.8221,39.8972,47300.0
2011-09-23 09:50:00,85.04,85.17,85.01,85.12,32400.0,39.8972,39.9582,39.8831,39.9347,32400.0
2011-09-23 10:00:00,85.12,85.25,85.07,85.21,273100.0,39.9347,39.9957,39.9112,39.9769,273100.0
2011-09-23 10:10:00,85.2,85.25,85.19,85.2,38900.0,39.9722,39.9957,39.9675,39.9722,38900.0
2011-09-23 10:20:00,85.2,85.28,85.18,85.24,111900.0,39.9722,40.0098,39.9629,39.991,111900.0
2011-09-23 10:30:00,85.24,85.27,85.2,85.24,37600.0,39.991,40.0051,39.9722,39.991,37600.0
2011-09-23 10:40:00,85.24,85.33,85.14,85.29,67400.0,39.991,40.0332,39.9441,40.0145,67400.0
2011-09-23 10:50:00,85.31,85.41,85.3,85.31,24300.0,40.0238,40.0708,40.0192,40.0238,24300.0
2011-09-23 11:00:00,85.31,85.32,85.18,85.26,40000.0,40.0238,40.0285,39.9629,40.0004,40000.0
2011-09-23 11:10:00,85.29,85.38,85.25,85.33,38100.0,40.0145,40.0567,39.9957,40.0332,38100.0
2011-09-23 11:20:00,85.33,85.5,85.33,85.47,29800.0,40.0332,40.113,40.0332,40.0989,29800.0
2011-09-23 11:30:00,85.48,85.48,85.33,85.34,24600.0,40.1036,40.1036,40.0332,40.0379,24600.0
2011-09-23 11:40:00,85.37,85.43,85.32,85.33,29000.0,40.052,40.0801,40.0285,40.0332,29000.0
2011-09-23 11:50:00,85.32,85.41,85.26,85.41,26500.0,40.0285,40.0708,40.0004,40.0708,26500.0
2011-09-23 12:00:00,85.43,85.45,85.26,85.3,37500.0,40.0801,40.0895,40.0004,40.0192,37500.0
2011-09-23 12:10:00,85.31,85.31,85.26,85.29,27000.0,40.0238,40.0238,40.0004,40.0145,27000.0
2011-09-23 12:20:00,85.28,85.3,85.21,85.26,43900.0,40.0098,40.0192,39.9769,40.0004,43900.0
2011-09-23 12:30:00,85.24,85.31,85.18,85.2,37800.0,39.991,40.0238,39.9629,39.9722,37800.0
2011-09-23 12:40:00,85.21,85.33,85.15,85.25,39900.0,39.9769,40.0332,39.9488,39.9957,39900.0
2011-09-23 12:50:00,85.28,85.6,85.2,85.2,55700.0,40.0098,40.1599,39.9722,39.9722,55700.0
2011-09-23 13:00:00,85.21,85.29,85.14,85.14,30600.0,39.9769,40.0145,39.9441,39.9441,30600.0
2011-09-23 13:10:00,85.15,85.24,85.15,85.22,22300.0,39.9488,39.991,39.9488,39.9816,22300.0
2011-09-23 13:20:00,85.22,85.37,85.2,85.31,46900.0,39.9816,40.052,39.9722,40.0238,46900.0
2011-09-23 13:30:00,85.33,85.37,85.16,85.23,40300.0,40.0332,40.052,39.9535,39.9863,40300.0
2011-09-23 13:40:00,85.21,85.41,85.2,85.4,30300.0,39.9769,40.0708,39.9722,40.0661,30300.0
2011-09-23 13:50:00,85.41,85.55,85.38,85.55,22100.0,40.0708,40.1364,40.0567,40.1364,22100.0
2011-09-23 14:00:00,85.54,85.58,85.51,85.52,26500.0,40.1318,40.1505,40.1177,40.1224,26500.0
2011-09-23 14:10:00,85.52,85.58,85.49,85.57,48200.0,40.1224,40.1505,40.1083,40.1458,48200.0
2011-09-23 14:20:00,85.56,85.56,85.38,85.45,55700.0,40.1411,40.1411,40.0567,40.0895,55700.0
2011-09-23 14:30:00,85.46,85.52,85.43,85.5,20000.0,40.0942,40.1224,40.0801,40.113,20000.0
2011-09-23 14:40:00,85.49,85.52,85.37,85.37,29400.0,40.1083,40.1224,40.052,40.052,29400.0
2011-09-23 14:50:00,85.37,85.43,85.31,85.31,29100.0,40.052,40.0801,40.0238,40.0238,29100.0
2011-09-23 15:00:00,85.31,85.5,85.31,85.47,40100.0,40.0238,40.113,40.0238,40.0989,40100.0
2011-09-23 15:10:00,85.46,85.53,85.45,85.5,24900.0,40.0942,40.1271,40.0895,40.113,24900.0
2011-09-23 15:20:00,85.5,85.59,85.42,85.59,25100.0,40.113,40.1552,40.0755,40.1552,25100.0
2011-09-23 15:30:00,85.6,85.62,85.3,85.31,107800.0,40.1599,40.1693,40.0192,40.0238,107800.0
2011-09-23 15:40:00,85.35,85.42,85.32,85.36,146100.0,40.0426,40.0755,40.0285,40.0473,146100.0
2011-09-23 15:50:00,85.36,85.43,85.17,85.43,136600.0,40.0473,40.0801,39.9582,40.0801,136600.0
2011-09-26 09:30:00,85.39,85.65,85.27,85.33,45300.0,40.0614,40.1834,40.0051,40.0332,45300.0
2011-09-26 09:40:00,85.31,85.35,85.1,85.22,32900.0,40.0238,40.0426,39.9253,39.9816,32900.0
2011-09-26 09:50:00,85.17,85.17,85.02,85.02,11000.0,39.9582,39.9582,39.8878,39.8878,11000.0
2011-09-26 10:00:00,85.03,85.49,85.01,85.1,37900.0,39.8925,40.1083,39.8831,39.9253,37900.0
2011-09-26 10:10:00,85.1,85.15,85.05,85.07,25900.0,39.9253,39.9488,39.9019,39.9112,25900.0
2011-09-26 10:20:00,85.07,85.22,85.07,85.22,11900.0,39.9112,39.9816,39.9112,39.9816,11900.0
2011-09-26 10:30:00,85.21,85.24,85.06,85.08,15600.0,39.9769,39.991,39.9066,39.9159,15600.0
2011-09-26 10:40:00,85.08,85.21,85.08,85.09,6400.0,39.9159,39.9769,39.9159,39.9206,6400.0
2011-09-26 10:50:00,85.1,85.49,85.1,85.42,56000.0,39.9253,40.1083,39.9253,40.0755,56000.0
2011-09-26 11:00:00,85.39,85.42,85.31,85.42,16800.0,40.0614,40.0755,40.0238,40.0755,16800.0
2011-09-26 11:10:00,85.42,85.51,85.39,85.46,16300.0,40.0755,40.1177,40.0614,40.0942,16300.0
2011-09-26 11:20:00,85.45,85.48,85.38,85.45,14500.0,40.0895,40.1036,40.0567,40.0895,14500.0
2011-09-26 11:30:00,85.45,85.49,85.31,85.49,23900.0,40.0895,40.1083,40.0238,40.1083,23900.0
2011-09-26 11:40:00,85.5,85.61,85.45,85.45,12900.0,40.113,40.1646,40.0895,40.0895,12900.0
2011-09-26 11:50:00,85.47,85.5,85.3,85.39,39300.0,40.0989,40.113,40.0192,40.0614,39300.0
2011-09-26 12:00:00,85.39,85.39,85.36,85.36,8500.0,40.0614,40.0614,40.0473,40.0473,8500.0
2011-09-26 12:10:00,85.36,85.4,85.32,85.39,17800.0,40.0473,40.0661,40.0285,40.0614,17800.0
2011-09-26 12:20:00,85.39,85.43,85.28,85.35,15700.0,40.0614,40.0801,40.0098,40.0426,15700.0
2011-09-26 12:30:00,85.37,85.48,85.34,85.41,29500.0,40.052,40.1036,40.0379,40.0708,29500.0
2011-09-26 12:40:00,85.43,85.47,85.36,85.41,39400.0,40.0801,40.0989,40.0473,40.0708,39400.0
2011-09-26 12:50:00,85.4,85.43,85.35,85.4,45200.0,40.0661,40.0801,40.0426,40.0661,45200.0
2011-09-26 13:00:00,85.4,85.42,85.3,85.34,31700.0,40.0661,40.0755,40.0192,40.0379,31700.0
2011-09-26 13:10:00,85.32,85.35,85.31,85.34,16600.0,40.0285,40.0426,40.0238,40.0379,16600.0
2011-09-26 13:20:00,85.33,85.38,85.31,85.33,8800.0,40.0332,40.0567,40.0238,40.0332,8800.0
2011-09-26 13:30:00,85.32,85.38,85.23,85.28,46300.0,40.0285,40.0567,39.9863,40.0098,46300.0
2011-09-26 13:40:00,85.28,85.28,85.17,85.22,42500.0,40.0098,40.0098,39.9582,39.9816,42500.0
2011-09-26 13:50:00,85.2,85.32,85.17,85.27,17600.0,39.9722,40.0285,39.9582,40.0051,17600.0
2011-09-26 14:00:00,85.29,86.38,85.18,85.78,749700.0,40.0145,40.5258,39.9629,40.2444,749700.0
2011-09-26 14:10:00,85.79,85.82,85.57,85.6,93100.0,40.249,40.2631,40.1458,40.1599,93100.0
2011-09-26 14:20:00,85.59,85.61,85.53,85.57,34700.0,40.1552,40.1646,40.1271,40.1458,34700.0
2011-09-26 14:30:00,85.57,85.66,85.53,85.6,52400.0,40.1458,40.1881,40.1271,40.1599,52400.0
2011-09-26 14:40:00,85.61,85.65,85.49,85.52,19700.0,40.1646,40.1834,40.1083,40.1224,19700.0
2011-09-26 14:50:00,85.49,85.51,85.36,85.45,59400.0,40.1083,40.1177,40.0473,40.0895,59400.0
2011-09-26 15:00:00,85.46,85.62,85.41,85.5,59900.0,40.0942,40.1693,40.0708,40.113,59900.0
2011-09-26 15:10:00,85.51,85.54,85.46,85.52,28400.0,40.1177,40.1318,40.0942,40.1224,28400.0
2011-09-26 15:20:00,85.53,85.53,85.34,85.43,46800.0,40.1271,40.1271,40.0379,40.0801,46800.0
2011-09-26 15:30:00,85.42,85.51,85.42,85.51,50500.0,40.0755,40.1177,40.0755,40.1177,50500.0
2011-09-26 15:40:00,85.51,85.53,85.37,85.52,128900.0,40.1177,40.1271,40.052,40.1224,128900.0
2011-09-26 15:50:00,85.5,85.53,85.39,85.51,221400.0,40.113,40.1271,40.0614,40.1177,221400.0
2011-09-27 09:30:00,86.04,86.04,85.74,85.78,130100.0,40.3663,40.3663,40.2256,40.2444,130100.0
2011-09-27 09:40:00,85.77,85.79,85.63,85.7,50700.0,40.2397,40.249,40.174,40.2068,50700.0
2011-09-27 09:50:00,85.7,85.79,85.69,85.75,31700.0,40.2068,40.249,40.2021,40.2303,31700.0
2011-09-27 10:00:00,85.75,85.82,85.68,85.73,50600.0,40.2303,40.2631,40.1974,40.2209,50600.0
2011-09-27 10:10:00,85.73,85.76,85.68,85.76,55300.0,40.2209,40.235,40.1974,40.235,55300.0
2011-09-27 10:20:00,85.75,85.77,85.74,85.74,69400.0,40.2303,40.2397,40.2256,40.2256,69400.0
2011-09-27 10:30:00,85.75,85.77,85.72,85.75,43500.0,40.2303,40.2397,40.2162,40.2303,43500.0
2011-09-27 10:40:00,85.75,85.79,85.74,85.79,63500.0,40.2303,40.249,40.2256,40.249,63500.0
2011-09-27 10:50:00,85.78,85.82,85.76,85.81,39200.0,40.2444,40.2631,40.235,40.2584,39200.0
2011-09-27 11:00:00,85.81,85.85,85.79,85.79,65600.0,40.2584,40.2772,40.249,40.249,65600.0
2011-09-27 11:10:00,85.8,85.83,85.78,85.81,40700.0,40.2537,40.2678,40.2444,40.2584,40700.0
2011-09-27 11:20:00,85.81,85.83,85.77,85.79,38200.0,40.2584,40.2678,40.2397,40.249,38200.0
2011-09-27 11:30:00,85.79,85.82,85.78,85.79,41700.0,40.249,40.2631,40.2444,40.249,41700.0
2011-09-27 11:40:00,85.79,85.79,85.7,85.73,19600.0,40.249,40.249,40.2068,40.2209,19600.0
2011-09-27 11:50:00,85.71,85.75,85.71,85.75,18500.0,40.2115,40.2303,40.2115,40.2303,18500.0
2011-09-27 12:00:00,85.75,85.76,85.74,85.76,41500.0,40.2303,40.235,40.2256,40.235,41500.0
2011-09-27 12:10:00,85.75,85.81,85.75,85.77,38700.0,40.2303,40.2584,40.2303,40.2397,38700.0
2011-09-27 12:20:00,85.77,85.8,85.75,85.75,39300.0,40.2397,40.2537,40.2303,40.2303,39300.0
2011-09-27 12:30:00,85.77,85.77,85.69,85.75,70200.0,40.2397,40.2397,40.2021,40.2303,70200.0
2011-09-27 12:40:00,85.74,85.75,85.68,85.74,22200.0,40.2256,40.2303,40.1974,40.2256,22200.0
2011-09-27 12:50:00,85.74,85.74,85.7,85.74,13700.0,40.2256,40.2256,40.2068,40.2256,13700.0
2011-09-27 13:00:00,85.74,85.74,85.71,85.73,17700.0,40.2256,40.2256,40.2115,40.2209,17700.0
2011-09-27 13:10:00,85.73,85.73,85.72,85.73,18500.0,40.2209,40.2209,40.2162,40.2209,18500.0
2011-09-27 13:20:00,85.73,85.73,85.7,85.72,36200.0,40.2209,40.2209,40.2068,40.2162,36200.0
2011-09-27 13:30:00,85.73,85.73,85.69,85.71,36800.0,40.2209,40.2209,40.2021,40.2115,36800.0
2011-09-27 13:40:00,85.71,85.74,85.7,85.74,28500.0,40.2115,40.2256,40.2068,40.2256,28500.0
2011-09-27 13:50:00,85.73,85.8,85.73,85.77,51300.0,40.2209,40.2537,40.2209,40.2397,51300.0
2011-09-27 14:00:00,85.76,85.8,85.76,85.79,41700.0,40.235,40.2537,40.235,40.249,41700.0
2011-09-27 14:10:00,85.8,85.81,85.79,85.8,20600.0,40.2537,40.2584,40.249,40.2537,20600.0
2011-09-27 14:20:00,85.81,85.81,85.77,85.78,32200.0,40.2584,40.2584,40.2397,40.2444,32200.0
2011-09-27 14:30:00,85.78,85.83,85.77,85.79,58700.0,40.2444,40.2678,40.2397,40.249,58700.0
2011-09-27 14:40:00,85.8,85.8,85.73,85.76,29200.0,40.2537,40.2537,40.2209,40.235,29200.0
2011-09-27 14:50:00,85.77,85.87,85.74,85.81,1042400.0,40.2397,40.2866,40.2256,40.2584,1042400.0
2011-09-27 15:00:00,85.81,85.81,85.74,85.76,114600.0,40.2584,40.2584,40.2256,40.235,114600.0
2011-09-27 15:10:00,85.78,85.79,85.73,85.76,82600.0,40.2444,40.249,40.2209,40.235,82600.0
2011-09-27 15:20:00,85.76,85.76,85.5,85.58,216800.0,40.235,40.235,40.113,40.1505,216800.0
2011-09-27 15:30:00,85.58,85.62,85.55,85.55,182600.0,40.1505,40.1693,40.1364,40.1364,182600.0
2011-09-27 15:40:00,85.55,85.63,85.5,85.56,139800.0,40.1364,40.174,40.113,40.1411,139800.0
2011-09-27 15:50:00,85.57,85.65,85.52,85.63,108600.0,40.1458,40.1834,40.1224,40.174,108600.0
2011-09-28 09:30:00,85.58,85.6,85.5,85.55,46500.0,40.1505,40.1599,40.113,40.1364,46500.0
2011-09-28 09:40:00,85.56,85.57,85.49,85.56,266600.0,40.1411,40.1458,40.1083,40.1411,266600.0
2011-09-28 09:50:00,85.55,85.56,85.53,85.54,268600.0,40.1364,40.1411,40.1271,40.1318,268600.0
2011-09-28 10:00:00,85.54,85.54,85.43,85.48,39200.0,40.1318,40.1318,40.0801,40.1036,39200.0
2011-09-28 10:10:00,85.49,85.51,85.37,85.37,91700.0,40.1083,40.1177,40.052,40.052,91700.0
2011-09-28 10:20:00,85.38,85.41,85.34,85.39,30100.0,40.0567,40.0708,40.0379,40.0614,30100.0
2011-09-28 10:30:00,85.38,85.39,85.27,85.29,50900.0,40.0567,40.0614,40.0051,40.0145,50900.0
2011-09-28 10:40:00,85.29,85.3,85.26,85.29,34000.0,40.0145,40.0192,40.0004,40.0145,34000.0
2011-09-28 10:50:00,85.29,85.3,85.21,85.24,30100.0,40.0145,40.0192,39.9769,39.991,30100.0
2011-09-28 11:00:00,85.25,85.26,85.17,85.2,35300.0,39.9957,40.0004,39.9582,39.9722,35300.0
2011-09-28 11:10:00,85.2,85.2,85.09,85.09,36100.0,39.9722,39.9722,39.9206,39.9206,36100.0
2011-09-28 11:20:00,85.1,85.1,85.01,85.07,37200.0,39.9253,39.9253,39.8831,39.9112,37200.0
2011-09-28 11:30:00,85.06,85.18,85.01,85.18,37600.0,39.9066,39.9629,39.8831,39.9629,37600.0
2011-09-28 11:40:00,85.19,85.19,85.08,85.17,20200.0,39.9675,39.9675,39.9159,39.9582,20200.0
2011-09-28 11:50:00,85.17,85.2,85.11,85.18,43600.0,39.9582,39.9722,39.93,39.9629,43600.0
2011-09-28 12:00:00,85.18,85.2,85.06,85.07,25600.0,39.9629,39.9722,39.9066,39.9112,25600.0
2011-09-28 12:10:00,85.06,85.14,85.03,85.03,28000.0,39.9066,39.9441,39.8925,39.8925,28000.0
2011-09-28 12:20:00,85.01,85.15,85.01,85.12,18600.0,39.8831,39.9488,39.8831,39.9347,18600.0
2011-09-28 12:30:00,85.13,85.2,85.09,85.19,18900.0,39.9394,39.9722,39.9206,39.9675,18900.0
2011-09-28 12:40:00,85.18,85.19,85.11,85.16,21600.0,39.9629,39.9675,39.93,39.9535,21600.0
2011-09-28 12:50:00,85.17,85.27,85.15,85.25,27900.0,39.9582,40.0051,39.9488,39.9957,27900.0
2011-09-28 13:00:00,85.24,85.24,85.05,85.09,35900.0,39.991,39.991,39.9019,39.9206,35900.0
2011-09-28 13:10:00,85.08,85.11,84.96,84.99,41100.0,39.9159,39.93,39.8596,39.8737,41100.0
2011-09-28 13:20:00,84.98,85.01,84.91,84.92,19000.0,39.869,39.8831,39.8362,39.8409,19000.0
2011-09-28 13:30:00,84.92,85.0,84.86,84.94,20100.0,39.8409,39.8784,39.8127,39.8503,20100.0
2011-09-28 13:40:00,84.96,85.03,84.88,84.94,26800.0,39.8596,39.8925,39.8221,39.8503,26800.0
2011-09-28 13:50:00,84.94,84.99,84.88,84.93,37400.0,39.8503,39.8737,39.8221,39.8456,37400.0
2011-09-28 14:00:00,84.93,85.0,84.78,84.81,27300.0,39.8456,39.8784,39.7752,39.7893,27300.0
2011-09-28 14:10:00,84.81,84.83,84.75,84.76,12300.0,39.7893,39.7987,39.7611,39.7658,12300.0
2011-09-28 14:20:00,84.76,84.8,84.63,84.69,35200.0,39.7658,39.7846,39.7048,39.733,35200.0
2011-09-28 14:30:00,84.68,84.73,84.54,84.65,68300.0,39.7283,39.7517,39.6626,39.7142,68300.0
2011-09-28 14:40:00,84.63,84.73,84.61,84.66,17400.0,39.7048,39.7517,39.6954,39.7189,17400.0
2011-09-28 14:50:00,84.62,85.03,84.6,84.95,121700.0,39.7001,39.8925,39.6907,39.8549,121700.0
2011-09-28 15:00:00,84.98,85.11,84.98,85.02,109200.0,39.869,39.93,39.869,39.8878,109200.0
2011-09-28 15:10:00,85.03,85.14,85.0,85.06,339500.0,39.8925,39.9441,39.8784,39.9066,339500.0
2011-09-28 15:20:00,85.05,85.08,85.01,85.05,137500.0,39.9019,39.9159,39.8831,39.9019,137500.0
2011-09-28 15:30:00,85.06,85.06,84.67,84.7,143200.0,39.9066,39.9066,39.7236,39.7377,143200.0
2011-09-28 15:40:00,84.7,84.74,84.51,84.59,51900.0,39.7377,39.7564,39.6485,39.6861,51900.0
2011-09-28 15:50:00,84.6,84.75,84.51,84.72,98400.0,39.6907,39.7611,39.6485,39.747,98400.0
2011-09-29 09:30:00,85.0,85.28,84.85,84.95,108100.0,39.8784,40.0098,39.808,39.8549,108100.0
2011-09-29 09:40:00,84.96,85.01,84.94,84.99,40400.0,39.8596,39.8831,39.8503,39.8737,40400.0
2011-09-29 09:50:00,85.0,85.03,84.87,84.92,146200.0,39.8784,39.8925,39.8174,39.8409,146200.0
2011-09-29 10:00:00,84.92,84.95,84.79,84.83,45200.0,39.8409,39.8549,39.7799,39.7987,45200.0
2011-09-29 10:10:00,84.84,84.91,84.8,84.9,49800.0,39.8033,39.8362,39.7846,39.8315,49800.0
2011-09-29 10:20:00,84.89,84.89,84.81,84.85,33300.0,39.8268,39.8268,39.7893,39.808,33300.0
2011-09-29 10:30:00,84.86,84.89,84.82,84.83,23000.0,39.8127,39.8268,39.794,39.7987,23000.0
2011-09-29 10:40:00,84.82,84.84,84.7,84.78,16900.0,39.794,39.8033,39.7377,39.7752,16900.0
2011-09-29 10:50:00,84.76,84.83,84.75,84.78,21000.0,39.7658,39.7987,39.7611,39.7752,21000.0
2011-09-29 11:00:00,84.79,84.86,84.79,84.82,29700.0,39.7799,39.8127,39.7799,39.794,29700.0
2011-09-29 11:10:00,84.83,84.86,84.71,84.79,40300.0,39.7987,39.8127,39.7424,39.7799,40300.0
2011-09-29 11:20:00,84.77,84.86,84.77,84.85,15400.0,39.7705,39.8127,39.7705,39.808,15400.0
2011-09-29 11:30:00,84.85,84.89,84.8,84.8,28000.0,39.808,39.8268,39.7846,39.7846,28000.0
2011-09-29 11:40:00,84.8,84.86,84.8,84.86,33000.0,39.7846,39.8127,39.7846,39.8127,33000.0
2011-09-29 11:50:00,84.86,84.9,84.78,84.86,86200.0,39.8127,39.8315,39.7752,39.8127,86200.0
2011-09-29 12:00:00,84.86,84.88,84.81,84.83,10200.0,39.8127,39.8221,39.7893,39.7987,10200.0
2011-09-29 12:10:00,84.83,84.85,84.79,84.82,26900.0,39.7987,39.808,39.7799,39.794,26900.0
2011-09-29 12:20:00,84.83,84.86,84.83,84.84,26800.0,39.7987,39.8127,39.7987,39.8033,26800.0
2011-09-29 12:30:00,84.85,84.86,84.78,84.8,54800.0,39.808,39.8127,39.7752,39.7846,54800.0
2011-09-29 12:40:00,84.79,84.79,84.7,84.71,47500.0,39.7799,39.7799,39.7377,39.7424,47500.0
2011-09-29 12:50:00,84.7,84.81,84.66,84.72,62800.0,39.7377,39.7893,39.7189,39.747,62800.0
2011-09-29 13:00:00,84.7,84.78,84.69,84.78,17100.0,39.7377,39.7752,39.733,39.7752,17100.0
2011-09-29 13:10:00,84.78,84.78,84.72,84.76,7200.0,39.7752,39.7752,39.747,39.7658,7200.0
2011-09-29 13:20:00,84.76,84.78,84.66,84.7,26000.0,39.7658,39.7752,39.7189,39.7377,26000.0
2011-09-29 13:30:00,84.68,84.69,84.57,84.57,12400.0,39.7283,39.733,39.6767,39.6767,12400.0
2011-09-29 13:40:00,84.56,84.75,84.56,84.67,26000.0,39.672,39.7611,39.672,39.7236,26000.0
2011-09-29 13:50:00,84.68,84.74,84.65,84.71,17300.0,39.7283,39.7564,39.7142,39.7424,17300.0
2011-09-29 14:00:00,84.73,84.73,84.57,84.59,9200.0,39.7517,39.7517,39.6767,39.6861,9200.0
2011-09-29 14:10:00,84.6,84.61,84.51,84.57,18000.0,39.6907,39.6954,39.6485,39.6767,18000.0
2011-09-29 14:20:00,84.56,84.71,84.56,84.69,21800.0,39.672,39.7424,39.672,39.733,21800.0
2011-09-29 14:30:00,84.66,84.7,84.61,84.66,23800.0,39.7189,39.7377,39.6954,39.7189,23800.0
2011-09-29 14:40:00,84.66,84.67,84.6,84.61,24100.0,39.7189,39.7236,39.6907,39.6954,24100.0
2011-09-29 14:50:00,84.61,84.66,84.53,84.66,35800.0,39.6954,39.7189,39.6579,39.7189,35800.0
2011-09-29 15:00:00,84.66,84.66,84.56,84.61,21100.0,39.7189,39.7189,39.672,39.6954,21100.0
2011-09-29 15:10:00,84.62,84.64,84.43,84.44,66100.0,39.7001,39.7095,39.611,39.6157,66100.0
2011-09-29 15:20:00,84.43,84.49,84.36,84.38,58500.0,39.611,39.6391,39.5781,39.5875,58500.0
2011-09-29 15:30:00,84.39,84.51,84.38,84.46,24000.0,39.5922,39.6485,39.5875,39.6251,24000.0
2011-09-29 15:40:00,84.45,84.62,84.42,84.52,56300.0,39.6204,39.7001,39.6063,39.6532,56300.0
2011-09-29 15:50:00,84.5,84.64,84.47,84.55,84400.0,39.6438,39.7095,39.6298,39.6673,84400.0
2011-09-30 09:30:00,83.98,83.98,83.36,83.72,149100.0,39.3999,39.3999,39.109,39.2779,149100.0
2011-09-30 09:40:00,83.74,83.89,83.58,83.67,55700.0,39.2873,39.3576,39.2122,39.2544,55700.0
2011-09-30 09:50:00,83.68,83.79,83.6,83.63,59600.0,39.2591,39.3107,39.2216,39.2357,59600.0
2011-09-30 10:00:00,83.6,83.85,83.59,83.78,39900.0,39.2216,39.3389,39.2169,39.306,39900.0
2011-09-30 10:10:00,83.77,83.85,83.71,83.85,44500.0,39.3013,39.3389,39.2732,39.3389,44500.0
2011-09-30 10:20:00,83.85,83.85,83.67,83.72,36100.0,39.3389,39.3389,39.2544,39.2779,36100.0
2011-09-30 10:30:00,83.73,83.76,83.65,83.68,41600.0,39.2826,39.2967,39.245,39.2591,41600.0
2011-09-30 10:40:00,83.67,83.71,83.6,83.61,45300.0,39.2544,39.2732,39.2216,39.2263,45300.0
2011-09-30 10:50:00,83.61,83.69,83.6,83.61,30100.0,39.2263,39.2638,39.2216,39.2263,30100.0
2011-09-30 11:00:00,83.62,83.68,83.62,83.66,20200.0,39.231,39.2591,39.231,39.2497,20200.0
2011-09-30 11:10:00,83.64,83.72,83.61,83.66,24000.0,39.2404,39.2779,39.2263,39.2497,24000.0
2011-09-30 11:20:00,83.7,83.75,83.68,83.7,16100.0,39.2685,39.292,39.2591,39.2685,16100.0
2011-09-30 11:30:00,83.71,83.75,83.7,83.73,42900.0,39.2732,39.292,39.2685,39.2826,42900.0
2011-09-30 11:40:00,83.74,83.79,83.72,83.79,24000.0,39.2873,39.3107,39.2779,39.3107,24000.0
2011-09-30 11:50:00,83.79,83.8,83.72,83.75,13200.0,39.3107,39.3154,39.2779,39.292,13200.0
2011-09-30 12:00:00,83.75,83.79,83.71,83.71,23900.0,39.292,39.3107,39.2732,39.2732,23900.0
2011-09-30 12:10:00,83.73,83.77,83.65,83.73,59000.0,39.2826,39.3013,39.245,39.2826,59000.0
2011-09-30 12:20:00,83.72,83.78,83.71,83.78,44100.0,39.2779,39.306,39.2732,39.306,44100.0
2011-09-30 12:30:00,83.77,83.78,83.71,83.75,19800.0,39.3013,39.306,39.2732,39.292,19800.0
2011-09-30 12:40:00,83.75,83.78,83.69,83.72,63500.0,39.292,39.306,39.2638,39.2779,63500.0
2011-09-30 12:50:00,83.75,83.76,83.7,83.76,65100.0,39.292,39.2967,39.2685,39.2967,65100.0
2011-09-30 13:00:00,83.72,83.76,83.7,83.75,17000.0,39.2779,39.2967,39.2685,39.292,17000.0
2011-09-30 13:10:00,83.76,83.83,83.76,83.82,157800.0,39.2967,39.3295,39.2967,39.3248,157800.0
2011-09-30 13:20:00,83.82,83.83,83.79,83.81,12800.0,39.3248,39.3295,39.3107,39.3201,12800.0
2011-09-30 13:30:00,83.8,83.83,83.77,83.78,29100.0,39.3154,39.3295,39.3013,39.306,29100.0
2011-09-30 13:40:00,83.78,83.79,83.73,83.76,22100.0,39.306,39.3107,39.2826,39.2967,22100.0
2011-09-30 13:50:00,83.76,83.78,83.67,83.67,38600.0,39.2967,39.306,39.2544,39.2544,38600.0
2011-09-30 14:00:00,83.68,83.73,83.61,83.63,34500.0,39.2591,39.2826,39.2263,39.2357,34500.0
2011-09-30 14:10:00,83.62,83.62,83.51,83.55,74600.0,39.231,39.231,39.1794,39.1981,74600.0
2011-09-30 14:20:00,83.56,83.58,83.51,83.52,20000.0,39.2028,39.2122,39.1794,39.1841,20000.0
2011-09-30 14:30:00,83.53,83.59,83.46,83.47,97800.0,39.1887,39.2169,39.1559,39.1606,97800.0
2011-09-30 14:40:00,83.47,83.57,83.46,83.55,13600.0,39.1606,39.2075,39.1559,39.1981,13600.0
2011-09-30 14:50:00,83.53,83.59,83.46,83.58,31100.0,39.1887,39.2169,39.1559,39.2122,31100.0
2011-09-30 15:00:00,83.58,83.62,83.49,83.54,92200.0,39.2122,39.231,39.17,39.1934,92200.0
2011-09-30 15:10:00,83.54,83.63,83.41,83.42,110000.0,39.1934,39.2357,39.1324,39.1371,110000.0
2011-09-30 15:20:00,83.43,83.48,83.32,83.34,52100.0,39.1418,39.1653,39.0902,39.0996,52100.0
2011-09-30 15:30:00,83.33,83.33,83.16,83.16,62100.0,39.0949,39.0949,39.0152,39.0152,62100.0
2011-09-30 15:40:00,83.16,83.2,83.11,83.14,78100.0,39.0152,39.0339,38.9917,39.0058,78100.0
2011-09-30 15:50:00,83.14,83.14,82.76,82.77,287900.0,39.0058,39.0058,38.8275,38.8322,287900.0
2011-10-03 09:30:00,81.92,82.26,81.91,82.07,152800.0,38.6879,38.8484,38.6831,38.7587,152800.0
2011-10-03 09:40:00,82.04,82.19,82.02,82.1,65500.0,38.7445,38.8154,38.7351,38.7729,65500.0
2011-10-03 09:50:00,82.11,82.13,82.09,82.1,74600.0,38.7776,38.787,38.7681,38.7729,74600.0
2011-10-03 10:00:00,82.13,82.35,82.13,82.35,66900.0,38.787,38.8909,38.787,38.8909,66900.0
2011-10-03 10:10:00,82.34,82.45,82.29,82.39,30000.0,38.8862,38.9382,38.8626,38.9098,30000.0
2011-10-03 10:20:00,82.39,82.39,82.23,82.32,46700.0,38.9098,38.9098,38.8343,38.8768,46700.0
2011-10-03 10:30:00,82.33,82.35,82.14,82.17,26000.0,38.8815,38.8909,38.7918,38.8059,26000.0
2011-10-03 10:40:00,82.19,82.22,82.08,82.12,57800.0,38.8154,38.8295,38.7634,38.7823,57800.0
2011-10-03 10:50:00,82.12,82.13,82.07,82.09,32200.0,38.7823,38.787,38.7587,38.7681,32200.0
2011-10-03 11:00:00,82.08,82.13,82.07,82.13,67800.0,38.7634,38.787,38.7587,38.787,67800.0
2011-10-03 11:10:00,82.14,82.21,82.11,82.19,26700.0,38.7918,38.8248,38.7776,38.8154,26700.0
2011-10-03 11:20:00,82.19,82.24,82.19,82.21,25600.0,38.8154,38.839,38.8154,38.8248,25600.0
2011-10-03 11:30:00,82.21,82.25,82.21,82.21,21800.0,38.8248,38.8437,38.8248,38.8248,21800.0
2011-10-03 11:40:00,82.21,82.22,82.16,82.2,34700.0,38.8248,38.8295,38.8012,38.8201,34700.0
2011-10-03 11:50:00,82.21,82.28,82.2,82.24,23600.0,38.8248,38.8579,38.8201,38.839,23600.0
2011-10-03 12:00:00,82.23,82.24,82.14,82.14,22100.0,38.8343,38.839,38.7918,38.7918,22100.0
2011-10-03 12:10:00,82.13,82.14,82.09,82.1,14000.0,38.787,38.7918,38.7681,38.7729,14000.0
2011-10-03 12:20:00,82.1,82.15,82.07,82.08,12500.0,38.7729,38.7965,38.7587,38.7634,12500.0
2011-10-03 12:30:00,82.08,82.12,82.07,82.12,33200.0,38.7634,38.7823,38.7587,38.7823,33200.0
2011-10-03 12:40:00,82.12,82.14,82.09,82.09,14300.0,38.7823,38.7918,38.7681,38.7681,14300.0
2011-10-03 12:50:00,82.09,82.1,82.05,82.07,72000.0,38.7681,38.7729,38.7493,38.7587,72000.0
2011-10-03 13:00:00,82.08,82.11,82.0,82.01,126300.0,38.7634,38.7776,38.7256,38.7304,126300.0
2011-10-03 13:10:00,82.01,82.04,81.93,82.03,60600.0,38.7304,38.7445,38.6926,38.7398,60600.0
2011-10-03 13:20:00,82.04,82.09,82.0,82.02,44900.0,38.7445,38.7681,38.7256,38.7351,44900.0
2011-10-03 13:30:00,82.02,82.05,81.92,81.97,46500.0,38.7351,38.7493,38.6879,38.7115,46500.0
2011-10-03 13:40:00,81.96,82.05,81.92,81.95,61300.0,38.7067,38.7493,38.6879,38.702,61300.0
2011-10-03 13:50:00,81.94,81.97,81.9,81.97,21600.0,38.6973,38.7115,38.6784,38.7115,21600.0
2011-10-03 14:00:00,81.96,82.04,81.9,81.95,45600.0,38.7067,38.7445,38.6784,38.702,45600.0
2011-10-03 14:10:00,81.96,81.98,81.96,81.96,26400.0,38.7067,38.7162,38.7067,38.7067,26400.0
2011-10-03 14:20:00,81.96,81.97,81.83,81.83,41100.0,38.7067,38.7115,38.6454,38.6454,41100.0
2011-10-03 14:30:00,81.84,81.84,81.49,81.51,151900.0,38.6501,38.6501,38.4848,38.4942,151900.0
2011-10-03 14:40:00,81.51,81.54,81.4,81.47,40900.0,38.4942,38.5084,38.4423,38.4753,40900.0
2011-10-03 14:50:00,81.5,81.67,81.47,81.57,88600.0,38.4895,38.5698,38.4753,38.5226,88600.0
2011-10-03 15:00:00,81.58,81.78,81.5,81.65,113500.0,38.5273,38.6217,38.4895,38.5603,113500.0
2011-10-03 15:10:00,81.62,81.75,81.44,81.52,130900.0,38.5462,38.6076,38.4612,38.499,130900.0
2011-10-03 15:20:00,81.51,81.69,81.41,81.6,78200.0,38.4942,38.5792,38.447,38.5367,78200.0
2011-10-03 15:30:00,81.63,81.75,81.5,81.65,77800.0,38.5509,38.6076,38.4895,38.5603,77800.0
2011-10-03 15:40:00,81.68,81.72,81.52,81.66,107500.0,38.5745,38.5934,38.499,38.5651,107500.0
2011-10-03 15:50:00,81.67,81.67,81.3,81.31,130600.0,38.5698,38.5698,38.3951,38.3998,130600.0
2011-10-04 09:30:00,80.3,80.79,79.75,79.96,478000.0,37.9228,38.1542,37.663,37.7622,478000.0
2011-10-04 09:40:00,79.97,80.06,79.65,79.65,83900.0,37.7669,37.8094,37.6158,37.6158,83900.0
2011-10-04 09:50:00,79.65,79.66,77.9,78.45,412800.0,37.6158,37.6205,36.7894,37.0491,412800.0
2011-10-04 10:00:00,78.48,78.82,78.33,78.55,232800.0,37.0633,37.2238,36.9924,37.0963,232800.0
2011-10-04 10:10:00,78.57,79.34,78.51,79.28,168400.0,37.1058,37.4694,37.0774,37.4411,168400.0
2011-10-04 10:20:00,79.27,79.34,78.95,79.07,135800.0,37.4364,37.4694,37.2852,37.3419,135800.0
2011-10-04 10:30:00,79.09,79.27,79.01,79.21,39500.0,37.3514,37.4364,37.3136,37.408,39500.0
2011-10-04 10:40:00,79.17,79.52,79.17,79.52,163400.0,37.3891,37.5544,37.3891,37.5544,163400.0
2011-10-04 10:50:00,79.52,79.76,79.49,79.68,167900.0,37.5544,37.6678,37.5403,37.63,167900.0
2011-10-04 11:00:00,79.66,79.79,79.56,79.79,52600.0,37.6205,37.6819,37.5733,37.6819,52600.0
2011-10-04 11:10:00,79.77,80.02,79.77,79.81,146100.0,37.6725,37.7906,37.6725,37.6914,146100.0
2011-10-04 11:20:00,79.81,80.01,79.76,79.92,57000.0,37.6914,37.7858,37.6678,37.7433,57000.0
2011-10-04 11:30:00,79.93,79.95,79.68,79.83,136500.0,37.7481,37.7575,37.63,37.7008,136500.0
2011-10-04 11:40:00,79.82,80.01,79.74,79.97,100800.0,37.6961,37.7858,37.6583,37.7669,100800.0
2011-10-04 11:50:00,79.97,80.1,79.87,79.89,142800.0,37.7669,37.8283,37.7197,37.7292,142800.0
2011-10-04 12:00:00,79.91,80.23,79.89,80.2,167900.0,37.7386,37.8897,37.7292,37.8756,167900.0
2011-10-04 12:10:00,80.21,80.3,80.14,80.25,48100.0,37.8803,37.9228,37.8472,37.8992,48100.0
2011-10-04 12:20:00,80.29,80.5,80.25,80.42,249200.0,37.9181,38.0172,37.8992,37.9795,249200.0
2011-10-04 12:30:00,80.42,80.45,80.22,80.39,97900.0,37.9795,37.9936,37.885,37.9653,97900.0
2011-10-04 12:40:00,80.36,80.37,80.19,80.27,44300.0,37.9511,37.9558,37.8708,37.9086,44300.0
2011-10-04 12:50:00,80.27,80.29,80.12,80.2,26900.0,37.9086,37.9181,37.8378,37.8756,26900.0
2011-10-04 13:00:00,80.2,80.2,80.0,80.07,69200.0,37.8756,37.8756,37.7811,37.8142,69200.0
2011-10-04 13:10:00,80.07,80.12,79.6,79.68,66400.0,37.8142,37.8378,37.5922,37.63,66400.0
2011-10-04 13:20:00,79.7,79.7,79.55,79.69,24800.0,37.6394,37.6394,37.5686,37.6347,24800.0
2011-10-04 13:30:00,79.63,80.02,79.61,79.67,43000.0,37.6064,37.7906,37.5969,37.6253,43000.0
2011-10-04 13:40:00,79.63,79.7,79.43,79.59,41600.0,37.6064,37.6394,37.5119,37.5875,41600.0
2011-10-04 13:50:00,79.59,79.7,79.56,79.62,33500.0,37.5875,37.6394,37.5733,37.6017,33500.0
2011-10-04 14:00:00,79.65,79.8,79.59,79.65,38200.0,37.6158,37.6867,37.5875,37.6158,38200.0
2011-10-04 14:10:00,79.65,79.69,79.55,79.62,31700.0,37.6158,37.6347,37.5686,37.6017,31700.0
2011-10-04 14:20:00,79.62,79.78,79.6,79.76,35400.0,37.6017,37.6772,37.5922,37.6678,35400.0
2011-10-04 14:30:00,79.76,79.84,79.68,79.78,56300.0,37.6678,37.7055,37.63,37.6772,56300.0
2011-10-04 14:40:00,79.77,79.79,79.59,79.66,61000.0,37.6725,37.6819,37.5875,37.6205,61000.0
2011-10-04 14:50:00,79.71,79.78,79.65,79.73,39900.0,37.6442,37.6772,37.6158,37.6536,39900.0
2011-10-04 15:00:00,79.74,79.84,79.68,79.72,103000.0,37.6583,37.7055,37.63,37.6489,103000.0
2011-10-04 15:10:00,79.71,79.73,79.53,79.63,67000.0,37.6442,37.6536,37.5591,37.6064,67000.0
2011-10-04 15:20:00,79.62,79.73,79.54,79.65,42800.0,37.6017,37.6536,37.5639,37.6158,42800.0
2011-10-04 15:30:00,79.62,80.11,79.62,80.11,129700.0,37.6017,37.8331,37.6017,37.8331,129700.0
2011-10-04 15:40:00,80.11,80.47,79.95,80.47,98900.0,37.8331,38.0031,37.7575,38.0031,98900.0
2011-10-04 15:50:00,80.5,81.18,80.45,81.18,170900.0,38.0172,38.3384,37.9936,38.3384,170900.0
2011-10-05 09:30:00,81.43,81.45,81.04,81.28,208500.0,38.4564,38.4659,38.2723,38.3856,208500.0
2011-10-05 09:40:00,81.3,81.34,81.1,81.18,117100.0,38.3951,38.4139,38.3006,38.3384,117100.0
2011-10-05 09:50:00,81.19,81.2,80.73,80.97,130900.0,38.3431,38.3478,38.1259,38.2392,130900.0
2011-10-05 10:00:00,81.0,81.2,80.91,81.17,75000.0,38.2534,38.3478,38.2109,38.3337,75000.0
2011-10-05 10:10:00,81.2,81.3,81.13,81.27,48500.0,38.3478,38.3951,38.3148,38.3809,48500.0
2011-10-05 10:20:00,81.27,81.34,81.14,81.21,34700.0,38.3809,38.4139,38.3195,38.3526,34700.0
2011-10-05 10:30:00,81.21,81.44,81.21,81.38,68000.0,38.3526,38.4612,38.3526,38.4328,68000.0
2011-10-05 10:40:00,81.38,81.45,81.33,81.4,55900.0,38.4328,38.4659,38.4092,38.4423,55900.0
2011-10-05 10:50:00,81.4,81.46,81.38,81.45,22900.0,38.4423,38.4706,38.4328,38.4659,22900.0
2011-10-05 11:00:00,81.44,81.49,81.43,81.47,34100.0,38.4612,38.4848,38.4564,38.4753,34100.0
2011-10-05 11:10:00,81.45,81.48,81.33,81.33,40100.0,38.4659,38.4801,38.4092,38.4092,40100.0
2011-10-05 11:20:00,81.34,81.4,81.3,81.35,23000.0,38.4139,38.4423,38.3951,38.4187,23000.0
2011-10-05 11:30:00,81.35,81.5,81.32,81.4,36400.0,38.4187,38.4895,38.4045,38.4423,36400.0
2011-10-05 11:40:00,81.39,81.39,81.18,81.2,42100.0,38.4376,38.4376,38.3384,38.3478,42100.0
2011-10-05 11:50:00,81.21,81.35,81.18,81.26,22700.0,38.3526,38.4187,38.3384,38.3762,22700.0
2011-10-05 12:00:00,81.26,81.4,81.26,81.35,83500.0,38.3762,38.4423,38.3762,38.4187,83500.0
2011-10-05 12:10:00,81.34,81.39,81.15,81.16,84900.0,38.4139,38.4376,38.3242,38.3289,84900.0
2011-10-05 12:20:00,81.18,81.23,81.09,81.11,58300.0,38.3384,38.362,38.2959,38.3053,58300.0
2011-10-05 12:30:00,81.11,81.2,81.07,81.11,20900.0,38.3053,38.3478,38.2864,38.3053,20900.0
2011-10-05 12:40:00,81.11,81.2,81.07,81.2,15900.0,38.3053,38.3478,38.2864,38.3478,15900.0
2011-10-05 12:50:00,81.2,81.22,81.17,81.22,22300.0,38.3478,38.3573,38.3337,38.3573,22300.0
2011-10-05 13:00:00,81.22,81.24,81.2,81.21,24100.0,38.3573,38.3667,38.3478,38.3526,24100.0
2011-10-05 13:10:00,81.23,81.33,81.18,81.26,30800.0,38.362,38.4092,38.3384,38.3762,30800.0
2011-10-05 13:20:00,81.26,81.39,81.26,81.38,22900.0,38.3762,38.4376,38.3762,38.4328,22900.0
2011-10-05 13:30:00,81.36,81.4,81.25,81.29,30200.0,38.4234,38.4423,38.3714,38.3903,30200.0
2011-10-05 13:40:00,81.29,81.38,81.26,81.38,22400.0,38.3903,38.4328,38.3762,38.4328,22400.0
2011-10-05 13:50:00,81.38,81.48,81.36,81.48,30500.0,38.4328,38.4801,38.4234,38.4801,30500.0
2011-10-05 14:00:00,81.47,81.54,81.39,81.47,61900.0,38.4753,38.5084,38.4376,38.4753,61900.0
2011-10-05 14:10:00,81.46,81.53,81.39,81.51,97000.0,38.4706,38.5037,38.4376,38.4942,97000.0
2011-10-05 14:20:00,81.51,81.58,81.47,81.58,29600.0,38.4942,38.5273,38.4753,38.5273,29600.0
2011-10-05 14:30:00,81.54,81.64,81.39,81.41,23000.0,38.5084,38.5556,38.4376,38.447,23000.0
2011-10-05 14:40:00,81.4,81.55,81.36,81.53,20600.0,38.4423,38.5131,38.4234,38.5037,20600.0
2011-10-05 14:50:00,81.54,81.56,81.48,81.53,28000.0,38.5084,38.5178,38.4801,38.5037,28000.0
2011-10-05 15:00:00,81.56,81.56,81.41,81.5,19000.0,38.5178,38.5178,38.447,38.4895,19000.0
2011-10-05 15:10:00,81.51,81.69,81.47,81.69,26600.0,38.4942,38.5792,38.4753,38.5792,26600.0
2011-10-05 15:20:00,81.69,81.76,81.65,81.7,26000.0,38.5792,38.6123,38.5603,38.584,26000.0
2011-10-05 15:30:00,81.7,82.02,81.69,82.02,59200.0,38.584,38.7351,38.5792,38.7351,59200.0
2011-10-05 15:40:00,82.02,82.11,81.94,81.97,94400.0,38.7351,38.7776,38.6973,38.7115,94400.0
2011-10-05 15:50:00,81.97,82.09,81.94,82.07,215500.0,38.7115,38.7681,38.6973,38.7587,215500.0
2011-10-06 09:30:00,82.29,82.54,82.2,82.53,255300.0,38.8626,38.9807,38.8201,38.9759,255300.0
2011-10-06 09:40:00,82.51,82.52,82.12,82.12,143700.0,38.9665,38.9712,38.7823,38.7823,143700.0
2011-10-06 09:50:00,82.13,82.13,81.9,82.08,76100.0,38.787,38.787,38.6784,38.7634,76100.0
2011-10-06 10:00:00,82.08,82.24,82.05,82.24,45500.0,38.7634,38.839,38.7493,38.839,45500.0
2011-10-06 10:10:00,82.23,82.51,82.18,82.44,48100.0,38.8343,38.9665,38.8106,38.9334,48100.0
2011-10-06 10:20:00,82.4,82.59,82.39,82.59,33800.0,38.9145,39.0043,38.9098,39.0043,33800.0
2011-10-06 10:30:00,82.59,82.68,82.55,82.63,32700.0,39.0043,39.0468,38.9854,39.0232,32700.0
2011-10-06 10:40:00,82.64,82.68,82.38,82.46,35000.0,39.0279,39.0468,38.9051,38.9429,35000.0
2011-10-06 10:50:00,82.45,82.57,82.41,82.53,62700.0,38.9382,38.9948,38.9193,38.9759,62700.0
2011-10-06 11:00:00,82.52,82.64,82.48,82.62,22400.0,38.9712,39.0279,38.9523,39.0184,22400.0
2011-10-06 11:10:00,82.62,82.69,82.6,82.68,48300.0,39.0184,39.0515,39.009,39.0468,48300.0
2011-10-06 11:20:00,82.68,82.74,82.64,82.74,68700.0,39.0468,39.0751,39.0279,39.0751,68700.0
2011-10-06 11:30:00,82.74,82.8,82.73,82.78,30700.0,39.0751,39.1035,39.0704,39.094,30700.0
2011-10-06 11:40:00,82.8,82.85,82.75,82.75,32700.0,39.1035,39.1271,39.0798,39.0798,32700.0
2011-10-06 11:50:00,82.75,82.75,82.66,82.73,22200.0,39.0798,39.0798,39.0373,39.0704,22200.0
2011-10-06 12:00:00,82.74,82.75,82.64,82.66,19900.0,39.0751,39.0798,39.0279,39.0373,19900.0
2011-10-06 12:10:00,82.65,82.77,82.61,82.76,50300.0,39.0326,39.0893,39.0137,39.0846,50300.0
2011-10-06 12:20:00,82.78,82.83,82.76,82.78,44100.0,39.094,39.1176,39.0846,39.094,44100.0
2011-10-06 12:30:00,82.8,82.84,82.75,82.84,68000.0,39.1035,39.1223,39.0798,39.1223,68000.0
2011-10-06 12:40:00,82.84,82.84,82.73,82.76,116200.0,39.1223,39.1223,39.0704,39.0846,116200.0
2011-10-06 12:50:00,82.76,82.83,82.76,82.83,41800.0,39.0846,39.1176,39.0846,39.1176,41800.0
2011-10-06 13:00:00,82.82,82.85,82.76,82.85,93800.0,39.1129,39.1271,39.0846,39.1271,93800.0
2011-10-06 13:10:00,82.86,82.9,82.83,82.88,36000.0,39.1318,39.1507,39.1176,39.1412,36000.0
2011-10-06 13:20:00,82.88,82.98,82.88,82.89,21300.0,39.1412,39.1885,39.1412,39.146,21300.0
2011-10-06 13:30:00,82.9,82.93,82.87,82.93,25600.0,39.1507,39.1648,39.1365,39.1648,25600.0
2011-10-06 13:40:00,82.91,82.93,82.86,82.93,36300.0,39.1554,39.1648,39.1318,39.1648,36300.0
2011-10-06 13:50:00,82.9,82.95,82.88,82.95,18900.0,39.1507,39.1743,39.1412,39.1743,18900.0
2011-10-06 14:00:00,82.97,83.02,82.92,83.01,35100.0,39.1837,39.2073,39.1601,39.2026,35100.0
2011-10-06 14:10:00,83.01,83.01,82.95,83.0,36900.0,39.2026,39.2026,39.1743,39.1979,36900.0
2011-10-06 14:20:00,83.01,83.07,83.01,83.06,57300.0,39.2026,39.231,39.2026,39.2262,57300.0
2011-10-06 14:30:00,83.07,83.07,83.04,83.05,39400.0,39.231,39.231,39.2168,39.2215,39400.0
2011-10-06 14:40:00,83.04,83.06,83.03,83.03,26300.0,39.2168,39.2262,39.2121,39.2121,26300.0
2011-10-06 14:50:00,83.04,83.07,83.03,83.07,45400.0,39.2168,39.231,39.2121,39.231,45400.0
2011-10-06 15:00:00,83.07,83.07,83.06,83.07,37500.0,39.231,39.231,39.2262,39.231,37500.0
2011-10-06 15:10:00,83.07,83.08,83.01,83.02,64400.0,39.231,39.2357,39.2026,39.2073,64400.0
2011-10-06 15:20:00,83.04,83.08,82.98,83.08,77600.0,39.2168,39.2357,39.1885,39.2357,77600.0
2011-10-06 15:30:00,83.08,83.15,83.04,83.11,68100.0,39.2357,39.2687,39.2168,39.2499,68100.0
2011-10-06 15:40:00,83.11,83.25,83.11,83.23,73400.0,39.2499,39.316,39.2499,39.3065,73400.0
2011-10-06 15:50:00,83.23,83.32,83.18,83.29,89000.0,39.3065,39.349,39.2829,39.3349,89000.0
2011-10-07 09:30:00,83.79,83.8,83.66,83.66,147300.0,39.571,39.5757,39.5096,39.5096,147300.0
2011-10-07 09:40:00,83.66,83.66,83.34,83.45,117400.0,39.5096,39.5096,39.3585,39.4104,117400.0
2011-10-07 09:50:00,83.44,83.64,83.43,83.63,88900.0,39.4057,39.5002,39.401,39.4954,88900.0
2011-10-07 10:00:00,83.62,83.66,83.5,83.55,41700.0,39.4907,39.5096,39.434,39.4576,41700.0
2011-10-07 10:10:00,83.62,83.64,83.48,83.6,89800.0,39.4907,39.5002,39.4246,39.4813,89800.0
2011-10-07 10:20:00,83.59,83.64,83.39,83.56,86800.0,39.4765,39.5002,39.3821,39.4624,86800.0
2011-10-07 10:30:00,83.56,83.65,83.5,83.55,75800.0,39.4624,39.5049,39.434,39.4576,75800.0
2011-10-07 10:40:00,83.55,83.61,83.38,83.44,36600.0,39.4576,39.486,39.3774,39.4057,36600.0
2011-10-07 10:50:00,83.44,83.6,83.42,83.49,32300.0,39.4057,39.4813,39.3963,39.4293,32300.0
2011-10-07 11:00:00,83.5,83.57,83.32,83.56,88300.0,39.434,39.4671,39.349,39.4624,88300.0
2011-10-07 11:10:00,83.54,83.61,83.36,83.4,207400.0,39.4529,39.486,39.3679,39.3868,207400.0
2011-10-07 11:20:00,83.37,83.51,83.37,83.44,43000.0,39.3726,39.4388,39.3726,39.4057,43000.0
2011-10-07 11:30:00,83.46,83.56,83.43,83.5,56700.0,39.4151,39.4624,39.401,39.434,56700.0
2011-10-07 11:40:00,83.5,83.52,83.4,83.47,46400.0,39.434,39.4435,39.3868,39.4199,46400.0
2011-10-07 11:50:00,83.48,83.49,83.35,83.47,45300.0,39.4246,39.4293,39.3632,39.4199,45300.0
2011-10-07 12:00:00,83.46,83.47,83.26,83.39,53700.0,39.4151,39.4199,39.3207,39.3821,53700.0
2011-10-07 12:10:00,83.39,83.48,83.13,83.14,52100.0,39.3821,39.4246,39.2593,39.264,52100.0
2011-10-07 12:20:00,83.14,83.17,82.95,83.12,79500.0,39.264,39.2782,39.1743,39.2546,79500.0
2011-10-07 12:30:00,83.09,83.12,83.06,83.06,59700.0,39.2404,39.2546,39.2262,39.2262,59700.0
2011-10-07 12:40:00,83.06,83.07,82.94,83.0,39000.0,39.2262,39.231,39.1696,39.1979,39000.0
2011-10-07 12:50:00,82.99,83.02,82.84,82.97,46600.0,39.1932,39.2073,39.1223,39.1837,46600.0
2011-10-07 13:00:00,82.97,82.97,82.7,82.7,37700.0,39.1837,39.1837,39.0562,39.0562,37700.0
2011-10-07 13:10:00,82.7,82.94,82.67,82.93,25900.0,39.0562,39.1696,39.0421,39.1648,25900.0
2011-10-07 13:20:00,82.93,82.93,82.74,82.88,39000.0,39.1648,39.1648,39.0751,39.1412,39000.0
2011-10-07 13:30:00,82.87,82.88,82.79,82.82,16600.0,39.1365,39.1412,39.0987,39.1129,16600.0
2011-10-07 13:40:00,82.82,82.89,82.77,82.88,14400.0,39.1129,39.146,39.0893,39.1412,14400.0
2011-10-07 13:50:00,82.9,82.92,82.87,82.9,25900.0,39.1507,39.1601,39.1365,39.1507,25900.0
2011-10-07 14:00:00,82.9,83.11,82.9,83.11,16600.0,39.1507,39.2499,39.1507,39.2499,16600.0
2011-10-07 14:10:00,83.11,83.24,83.01,83.04,31400.0,39.2499,39.3112,39.2026,39.2168,31400.0
2011-10-07 14:20:00,83.04,83.21,83.02,83.13,24800.0,39.2168,39.2971,39.2073,39.2593,24800.0
2011-10-07 14:30:00,83.14,83.18,83.05,83.18,27200.0,39.264,39.2829,39.2215,39.2829,27200.0
2011-10-07 14:40:00,83.17,83.18,82.93,83.18,46100.0,39.2782,39.2829,39.1648,39.2829,46100.0
2011-10-07 14:50:00,83.18,83.33,83.13,83.32,38800.0,39.2829,39.3538,39.2593,39.349,38800.0
2011-10-07 15:00:00,83.31,83.39,83.23,83.34,31600.0,39.3443,39.3821,39.3065,39.3585,31600.0
2011-10-07 15:10:00,83.33,83.43,83.3,83.41,71000.0,39.3538,39.401,39.3396,39.3915,71000.0
2011-10-07 15:20:00,83.39,83.49,83.39,83.47,65500.0,39.3821,39.4293,39.3821,39.4199,65500.0
2011-10-07 15:30:00,83.47,83.51,83.45,83.5,124300.0,39.4199,39.4388,39.4104,39.434,124300.0
2011-10-07 15:40:00,83.5,83.61,83.39,83.51,316900.0,39.434,39.486,39.3821,39.4388,316900.0
2011-10-07 15:50:00,83.51,83.55,83.29,83.37,83400.0,39.4388,39.4576,39.3349,39.3726,83400.0
2011-10-10 09:30:00,84.38,84.39,83.87,84.39,112000.0,39.8496,39.8544,39.6088,39.8544,112000.0
2011-10-10 09:40:00,84.39,84.4,84.26,84.4,42400.0,39.8544,39.8591,39.793,39.8591,42400.0
2011-10-10 09:50:00,84.38,84.6,84.36,84.6,74400.0,39.8496,39.9535,39.8402,39.9535,74400.0
2011-10-10 10:00:00,84.58,84.89,84.57,84.89,56800.0,39.9441,40.0905,39.9394,40.0905,56800.0
2011-10-10 10:10:00,84.87,84.94,84.83,84.86,38700.0,40.081,40.1141,40.0621,40.0763,38700.0
2011-10-10 10:20:00,84.83,85.0,84.82,84.98,30200.0,40.0621,40.1424,40.0574,40.133,30200.0
2011-10-10 10:30:00,84.97,85.0,84.82,84.94,35200.0,40.1283,40.1424,40.0574,40.1141,35200.0
2011-10-10 10:40:00,84.92,85.13,84.92,85.07,45900.0,40.1047,40.2038,40.1047,40.1755,45900.0
2011-10-10 10:50:00,85.09,85.11,84.99,85.05,67400.0,40.1849,40.1944,40.1377,40.166,67400.0
2011-10-10 11:00:00,85.08,85.09,84.92,84.97,107300.0,40.1802,40.1849,40.1047,40.1283,107300.0
2011-10-10 11:10:00,85.01,85.01,84.6,84.82,84500.0,40.1472,40.1472,39.9535,40.0574,84500.0
2011-10-10 11:20:00,84.82,84.82,84.7,84.71,22300.0,40.0574,40.0574,40.0008,40.0055,22300.0
2011-10-10 11:30:00,84.73,84.84,84.68,84.84,35300.0,40.0149,40.0669,39.9913,40.0669,35300.0
2011-10-10 11:40:00,84.8,84.84,84.8,84.83,34400.0,40.048,40.0669,40.048,40.0621,34400.0
2011-10-10 11:50:00,84.84,84.93,84.81,84.9,49800.0,40.0669,40.1094,40.0527,40.0952,49800.0
2011-10-10 12:00:00,84.92,84.99,84.89,84.95,10400.0,40.1047,40.1377,40.0905,40.1188,10400.0
2011-10-10 12:10:00,84.93,84.97,84.91,84.95,19900.0,40.1094,40.1283,40.0999,40.1188,19900.0
2011-10-10 12:20:00,84.94,84.97,84.91,84.97,33700.0,40.1141,40.1283,40.0999,40.1283,33700.0
2011-10-10 12:30:00,84.97,85.06,84.96,85.03,60400.0,40.1283,40.1708,40.1235,40.1566,60400.0
2011-10-10 12:40:00,85.05,85.18,85.01,85.12,156100.0,40.166,40.2274,40.1472,40.1991,156100.0
2011-10-10 12:50:00,85.11,85.11,85.05,85.08,37200.0,40.1944,40.1944,40.166,40.1802,37200.0
2011-10-10 13:00:00,85.09,85.17,85.07,85.15,53400.0,40.1849,40.2227,40.1755,40.2133,53400.0
2011-10-10 13:10:00,85.15,85.17,85.02,85.07,41600.0,40.2133,40.2227,40.1519,40.1755,41600.0
2011-10-10 13:20:00,85.07,85.14,85.03,85.05,13300.0,40.1755,40.2085,40.1566,40.166,13300.0
2011-10-10 13:30:00,85.05,85.1,85.03,85.09,8300.0,40.166,40.1897,40.1566,40.1849,8300.0
2011-10-10 13:40:00,85.14,85.14,84.98,85.0,13200.0,40.2085,40.2085,40.133,40.1424,13200.0
2011-10-10 13:50:00,85.0,85.04,84.93,85.0,34800.0,40.1424,40.1613,40.1094,40.1424,34800.0
2011-10-10 14:00:00,85.01,85.09,85.01,85.04,18300.0,40.1472,40.1849,40.1472,40.1613,18300.0
2011-10-10 14:10:00,85.04,85.08,85.0,85.03,30700.0,40.1613,40.1802,40.1424,40.1566,30700.0
2011-10-10 14:20:00,85.0,85.1,85.0,85.08,35400.0,40.1424,40.1897,40.1424,40.1802,35400.0
2011-10-10 14:30:00,85.09,85.1,85.02,85.09,33900.0,40.1849,40.1897,40.1519,40.1849,33900.0
2011-10-10 14:40:00,85.05,85.09,85.02,85.04,15000.0,40.166,40.1849,40.1519,40.1613,15000.0
2011-10-10 14:50:00,85.06,85.1,85.02,85.05,69700.0,40.1708,40.1897,40.1519,40.166,69700.0
2011-10-10 15:00:00,85.08,85.09,85.0,85.0,33000.0,40.1802,40.1849,40.1424,40.1424,33000.0
2011-10-10 15:10:00,84.97,85.01,84.65,84.73,97900.0,40.1283,40.1472,39.9771,40.0149,97900.0
2011-10-10 15:20:00,84.73,84.8,84.67,84.78,22900.0,40.0149,40.048,39.9866,40.0385,22900.0
2011-10-10 15:30:00,84.77,84.91,84.76,84.9,20900.0,40.0338,40.0999,40.0291,40.0952,20900.0
2011-10-10 15:40:00,84.87,85.08,84.86,85.06,51000.0,40.081,40.1802,40.0763,40.1708,51000.0
2011-10-10 15:50:00,85.05,85.17,85.03,85.17,103800.0,40.166,40.2227,40.1566,40.2227,103800.0
2011-10-11 09:30:00,85.03,85.03,84.39,84.43,117900.0,40.1566,40.1566,39.8544,39.8732,117900.0
2011-10-11 09:40:00,84.43,84.52,84.35,84.47,66500.0,39.8732,39.9157,39.8355,39.8921,66500.0
2011-10-11 09:50:00,84.47,84.7,84.46,84.64,75600.0,39.8921,40.0008,39.8874,39.9724,75600.0
2011-10-11 10:00:00,84.62,84.62,84.55,84.57,74700.0,39.963,39.963,39.9299,39.9394,74700.0
2011-10-11 10:10:00,84.57,84.73,84.57,84.64,64100.0,39.9394,40.0149,39.9394,39.9724,64100.0
2011-10-11 10:20:00,84.67,84.67,84.58,84.63,58200.0,39.9866,39.9866,39.9441,39.9677,58200.0
2011-10-11 10:30:00,84.63,84.67,84.6,84.64,88300.0,39.9677,39.9866,39.9535,39.9724,88300.0
2011-10-11 10:40:00,84.64,84.8,84.63,84.75,88900.0,39.9724,40.048,39.9677,40.0244,88900.0
2011-10-11 10:50:00,84.72,84.8,84.7,84.7,73300.0,40.0102,40.048,40.0008,40.0008,73300.0
2011-10-11 11:00:00,84.7,84.72,84.55,84.62,84300.0,40.0008,40.0102,39.9299,39.963,84300.0
2011-10-11 11:10:00,84.63,84.63,84.51,84.54,36900.0,39.9677,39.9677,39.911,39.9252,36900.0
2011-10-11 11:20:00,84.52,84.56,84.49,84.53,53400.0,39.9157,39.9346,39.9016,39.9205,53400.0
2011-10-11 11:30:00,84.53,84.58,84.5,84.5,29500.0,39.9205,39.9441,39.9063,39.9063,29500.0
2011-10-11 11:40:00,84.52,84.55,84.5,84.51,10900.0,39.9157,39.9299,39.9063,39.911,10900.0
2011-10-11 11:50:00,84.52,84.56,84.51,84.52,14200.0,39.9157,39.9346,39.911,39.9157,14200.0
2011-10-11 12:00:00,84.52,84.59,84.52,84.59,13000.0,39.9157,39.9488,39.9157,39.9488,13000.0
2011-10-11 12:10:00,84.59,84.6,84.54,84.55,33200.0,39.9488,39.9535,39.9252,39.9299,33200.0
2011-10-11 12:20:00,84.55,84.58,84.52,84.58,39800.0,39.9299,39.9441,39.9157,39.9441,39800.0
2011-10-11 12:30:00,84.58,84.58,84.48,84.48,53200.0,39.9441,39.9441,39.8969,39.8969,53200.0
2011-10-11 12:40:00,84.5,84.54,84.48,84.5,117100.0,39.9063,39.9252,39.8969,39.9063,117100.0
2011-10-11 12:50:00,84.5,84.5,84.43,84.48,63900.0,39.9063,39.9063,39.8732,39.8969,63900.0
2011-10-11 13:00:00,84.46,84.51,84.26,84.51,104000.0,39.8874,39.911,39.793,39.911,104000.0
2011-10-11 13:10:00,84.51,84.54,84.23,84.23,61500.0,39.911,39.9252,39.7788,39.7788,61500.0
2011-10-11 13:20:00,84.21,84.46,84.2,84.46,45800.0,39.7693,39.8874,39.7646,39.8874,45800.0
2011-10-11 13:30:00,84.45,84.45,84.31,84.31,58400.0,39.8827,39.8827,39.8166,39.8166,58400.0
2011-10-11 13:40:00,84.31,84.38,84.24,84.25,21500.0,39.8166,39.8496,39.7835,39.7882,21500.0
2011-10-11 13:50:00,84.25,84.34,84.2,84.28,24200.0,39.7882,39.8307,39.7646,39.8024,24200.0
2011-10-11 14:00:00,84.28,84.33,84.22,84.22,24000.0,39.8024,39.826,39.7741,39.7741,24000.0
2011-10-11 14:10:00,84.22,84.35,84.22,84.31,26500.0,39.7741,39.8355,39.7741,39.8166,26500.0
2011-10-11 14:20:00,84.31,84.33,84.27,84.27,20100.0,39.8166,39.826,39.7977,39.7977,20100.0
2011-10-11 14:30:00,84.28,84.3,84.18,84.2,49600.0,39.8024,39.8118,39.7552,39.7646,49600.0
2011-10-11 14:40:00,84.2,84.24,84.19,84.22,33100.0,39.7646,39.7835,39.7599,39.7741,33100.0
2011-10-11 14:50:00,84.21,84.24,84.19,84.24,36300.0,39.7693,39.7835,39.7599,39.7835,36300.0
2011-10-11 15:00:00,84.24,84.32,84.24,84.32,59900.0,39.7835,39.8213,39.7835,39.8213,59900.0
2011-10-11 15:10:00,84.32,84.32,84.23,84.23,60700.0,39.8213,39.8213,39.7788,39.7788,60700.0
2011-10-11 15:20:00,84.24,84.29,84.19,84.23,48600.0,39.7835,39.8071,39.7599,39.7788,48600.0
2011-10-11 15:30:00,84.23,84.35,84.22,84.33,26800.0,39.7788,39.8355,39.7741,39.826,26800.0
2011-10-11 15:40:00,84.33,84.39,84.31,84.34,31800.0,39.826,39.8544,39.8166,39.8307,31800.0
2011-10-11 15:50:00,84.35,84.36,84.22,84.23,92300.0,39.8355,39.8402,39.7741,39.7788,92300.0
2011-10-12 09:30:00,84.77,84.86,84.42,84.81,191600.0,40.0338,40.0763,39.8685,40.0527,191600.0
2011-10-12 09:40:00,84.81,84.86,84.76,84.81,111500.0,40.0527,40.0763,40.0291,40.0527,111500.0
2011-10-12 09:50:00,84.81,84.94,84.81,84.94,74400.0,40.0527,40.1141,40.0527,40.1141,74400.0
2011-10-12 10:00:00,84.94,84.96,84.87,84.96,61900.0,40.1141,40.1235,40.081,40.1235,61900.0
2011-10-12 10:10:00,84.96,85.13,84.95,85.12,59400.0,40.1235,40.2038,40.1188,40.1991,59400.0
2011-10-12 10:20:00,85.11,85.12,84.98,85.04,57700.0,40.1944,40.1991,40.133,40.1613,57700.0
2011-10-12 10:30:00,85.04,85.23,85.02,85.23,54700.0,40.1613,40.2511,40.1519,40.2511,54700.0
2011-10-12 10:40:00,85.23,85.24,85.19,85.22,110800.0,40.2511,40.2558,40.2322,40.2463,110800.0
2011-10-12 10:50:00,85.23,85.23,85.18,85.19,67500.0,40.2511,40.2511,40.2274,40.2322,67500.0
2011-10-12 11:00:00,85.21,85.28,85.21,85.28,49000.0,40.2416,40.2747,40.2416,40.2747,49000.0
2011-10-12 11:10:00,85.29,85.31,85.21,85.31,26600.0,40.2794,40.2888,40.2416,40.2888,26600.0
2011-10-12 11:20:00,85.31,85.37,85.29,85.37,46400.0,40.2888,40.3172,40.2794,40.3172,46400.0
2011-10-12 11:30:00,85.36,85.47,85.34,85.47,63000.0,40.3124,40.3644,40.303,40.3644,63000.0
2011-10-12 11:40:00,85.47,85.59,85.47,85.56,74400.0,40.3644,40.4211,40.3644,40.4069,74400.0
2011-10-12 11:50:00,85.56,85.64,85.54,85.63,33900.0,40.4069,40.4447,40.3975,40.44,33900.0
2011-10-12 12:00:00,85.63,85.66,85.62,85.63,32800.0,40.44,40.4541,40.4352,40.44,32800.0
2011-10-12 12:10:00,85.63,85.63,85.58,85.58,17000.0,40.44,40.44,40.4163,40.4163,17000.0
2011-10-12 12:20:00,85.59,85.62,85.59,85.61,31700.0,40.4211,40.4352,40.4211,40.4305,31700.0
2011-10-12 12:30:00,85.61,85.61,85.57,85.6,108500.0,40.4305,40.4305,40.4116,40.4258,108500.0
2011-10-12 12:40:00,85.6,85.64,85.58,85.59,77700.0,40.4258,40.4447,40.4163,40.4211,77700.0
2011-10-12 12:50:00,85.6,85.71,85.59,85.69,64100.0,40.4258,40.4777,40.4211,40.4683,64100.0
2011-10-12 13:00:00,85.69,85.86,85.68,85.77,73800.0,40.4683,40.5486,40.4636,40.5061,73800.0
2011-10-12 13:10:00,85.82,85.82,85.73,85.8,36500.0,40.5297,40.5297,40.4872,40.5202,36500.0
2011-10-12 13:20:00,85.8,85.81,85.77,85.8,22100.0,40.5202,40.525,40.5061,40.5202,22100.0
2011-10-12 13:30:00,85.8,85.81,85.75,85.81,43900.0,40.5202,40.525,40.4966,40.525,43900.0
2011-10-12 13:40:00,85.81,85.9,85.81,85.89,49700.0,40.525,40.5675,40.525,40.5627,49700.0
2011-10-12 13:50:00,85.89,85.96,85.87,85.95,60500.0,40.5627,40.5958,40.5533,40.5911,60500.0
2011-10-12 14:00:00,85.95,86.12,85.93,86.12,127700.0,40.5911,40.6714,40.5816,40.6714,127700.0
2011-10-12 14:10:00,86.12,86.22,86.12,86.18,125900.0,40.6714,40.7186,40.6714,40.6997,125900.0
2011-10-12 14:20:00,86.17,86.18,86.13,86.17,49800.0,40.695,40.6997,40.6761,40.695,49800.0
2011-10-12 14:30:00,86.17,86.17,86.09,86.11,96600.0,40.695,40.695,40.6572,40.6666,96600.0
2011-10-12 14:40:00,86.13,86.18,86.12,86.16,89800.0,40.6761,40.6997,40.6714,40.6903,89800.0
2011-10-12 14:50:00,86.17,86.24,85.98,86.14,177900.0,40.695,40.728,40.6053,40.6808,177900.0
2011-10-12 15:00:00,86.14,86.17,86.0,86.04,103400.0,40.6808,40.695,40.6147,40.6336,103400.0
2011-10-12 15:10:00,86.06,86.11,85.98,85.98,98700.0,40.643,40.6666,40.6053,40.6053,98700.0
2011-10-12 15:20:00,86.0,86.11,85.95,86.11,97100.0,40.6147,40.6666,40.5911,40.6666,97100.0
2011-10-12 15:30:00,86.11,86.21,86.09,86.19,142100.0,40.6666,40.7139,40.6572,40.7044,142100.0
2011-10-12 15:40:00,86.19,86.28,86.05,86.12,196900.0,40.7044,40.7469,40.6383,40.6714,196900.0
2011-10-12 15:50:00,86.12,86.21,86.1,86.18,335600.0,40.6714,40.7139,40.6619,40.6997,335600.0
2011-10-13 09:30:00,85.84,85.86,85.51,85.67,77500.0,40.5391,40.5486,40.3833,40.4588,77500.0
2011-10-13 09:40:00,85.64,85.71,85.55,85.69,45700.0,40.4447,40.4777,40.4022,40.4683,45700.0
2011-10-13 09:50:00,85.69,85.69,85.52,85.61,80900.0,40.4683,40.4683,40.388,40.4305,80900.0
2011-10-13 10:00:00,85.62,85.63,85.56,85.61,64600.0,40.4352,40.44,40.4069,40.4305,64600.0
2011-10-13 10:10:00,85.61,85.63,85.54,85.54,70000.0,40.4305,40.44,40.3975,40.3975,70000.0
2011-10-13 10:20:00,85.54,85.56,85.46,85.48,86200.0,40.3975,40.4069,40.3597,40.3691,86200.0
2011-10-13 10:30:00,85.48,85.5,85.46,85.47,22800.0,40.3691,40.3786,40.3597,40.3644,22800.0
2011-10-13 10:40:00,85.48,85.56,85.46,85.49,42500.0,40.3691,40.4069,40.3597,40.3738,42500.0
2011-10-13 10:50:00,85.47,85.47,85.38,85.39,34900.0,40.3644,40.3644,40.3219,40.3266,34900.0
2011-10-13 11:00:00,85.38,85.38,85.11,85.15,63800.0,40.3219,40.3219,40.1944,40.2133,63800.0
2011-10-13 11:10:00,85.14,85.35,85.14,85.25,48400.0,40.2085,40.3077,40.2085,40.2605,48400.0
2011-10-13 11:20:00,85.21,85.27,85.18,85.24,34200.0,40.2416,40.2699,40.2274,40.2558,34200.0
2011-10-13 11:30:00,85.24,85.27,85.22,85.25,42500.0,40.2558,40.2699,40.2463,40.2605,42500.0
2011-10-13 11:40:00,85.26,85.26,85.25,85.26,87000.0,40.2652,40.2652,40.2605,40.2652,87000.0
2011-10-13 11:50:00,85.25,85.26,85.25,85.26,24600.0,40.2605,40.2652,40.2605,40.2652,24600.0
2011-10-13 12:00:00,85.26,85.34,85.25,85.33,79900.0,40.2652,40.303,40.2605,40.2983,79900.0
2011-10-13 12:10:00,85.33,85.4,85.33,85.4,100800.0,40.2983,40.3313,40.2983,40.3313,100800.0
2011-10-13 12:20:00,85.4,85.44,85.39,85.41,123300.0,40.3313,40.3502,40.3266,40.3361,123300.0
2011-10-13 12:30:00,85.42,85.42,85.32,85.36,134500.0,40.3408,40.3408,40.2936,40.3124,134500.0
2011-10-13 12:40:00,85.35,85.37,85.33,85.36,61400.0,40.3077,40.3172,40.2983,40.3124,61400.0
2011-10-13 12:50:00,85.36,85.42,85.35,85.41,65900.0,40.3124,40.3408,40.3077,40.3361,65900.0
2011-10-13 13:00:00,85.41,85.5,85.4,85.49,58500.0,40.3361,40.3786,40.3313,40.3738,58500.0
2011-10-13 13:10:00,85.49,85.51,85.48,85.5,66500.0,40.3738,40.3833,40.3691,40.3786,66500.0
2011-10-13 13:20:00,85.5,85.6,85.49,85.57,46300.0,40.3786,40.4258,40.3738,40.4116,46300.0
2011-10-13 13:30:00,85.59,85.63,85.57,85.58,42600.0,40.4211,40.44,40.4116,40.4163,42600.0
2011-10-13 13:40:00,85.59,85.63,85.58,85.63,20900.0,40.4211,40.44,40.4163,40.44,20900.0
2011-10-13 13:50:00,85.62,85.64,85.5,85.61,87600.0,40.4352,40.4447,40.3786,40.4305,87600.0
2011-10-13 14:00:00,85.6,85.62,85.56,85.57,41600.0,40.4258,40.4352,40.4069,40.4116,41600.0
2011-10-13 14:10:00,85.58,85.6,85.57,85.59,52100.0,40.4163,40.4258,40.4116,40.4211,52100.0
2011-10-13 14:20:00,85.6,85.65,85.57,85.61,283700.0,40.4258,40.4494,40.4116,40.4305,283700.0
2011-10-13 14:30:00,85.61,85.74,85.61,85.7,180700.0,40.4305,40.4919,40.4305,40.473,180700.0
2011-10-13 14:40:00,85.7,85.81,85.68,85.8,92900.0,40.473,40.525,40.4636,40.5202,92900.0
2011-10-13 14:50:00,85.81,85.85,85.78,85.78,133300.0,40.525,40.5439,40.5108,40.5108,133300.0
2011-10-13 15:00:00,85.78,86.0,85.78,85.96,91100.0,40.5108,40.6147,40.5108,40.5958,91100.0
2011-10-13 15:10:00,85.96,86.02,85.89,86.02,100600.0,40.5958,40.6241,40.5627,40.6241,100600.0
2011-10-13 15:20:00,86.02,86.02,85.79,85.83,57200.0,40.6241,40.6241,40.5155,40.5344,57200.0
2011-10-13 15:30:00,85.83,85.95,85.75,85.82,105600.0,40.5344,40.5911,40.4966,40.5297,105600.0
2011-10-13 15:40:00,85.82,85.84,85.73,85.73,40500.0,40.5297,40.5391,40.4872,40.4872,40500.0
2011-10-13 15:50:00,85.75,85.86,85.75,85.83,146300.0,40.4966,40.5486,40.4966,40.5344,146300.0
2011-10-14 09:30:00,86.31,86.41,86.16,86.38,108400.0,40.7611,40.8083,40.6903,40.7942,108400.0
2011-10-14 09:40:00,86.34,86.4,86.27,86.4,42200.0,40.7753,40.8036,40.7422,40.8036,42200.0
2011-10-14 09:50:00,86.4,86.45,86.29,86.42,78100.0,40.8036,40.8272,40.7517,40.813,78100.0
2011-10-14 10:00:00,86.39,86.43,86.17,86.2,126000.0,40.7989,40.8178,40.695,40.7091,126000.0
2011-10-14 10:10:00,86.19,86.22,86.0,86.0,32500.0,40.7044,40.7186,40.6147,40.6147,32500.0
2011-10-14 10:20:00,86.03,86.17,86.03,86.05,17900.0,40.6289,40.695,40.6289,40.6383,17900.0
2011-10-14 10:30:00,86.08,86.18,86.05,86.15,15300.0,40.6525,40.6997,40.6383,40.6855,15300.0
2011-10-14 10:40:00,86.13,86.18,86.09,86.15,33300.0,40.6761,40.6997,40.6572,40.6855,33300.0
2011-10-14 10:50:00,86.15,86.17,86.08,86.14,24900.0,40.6855,40.695,40.6525,40.6808,24900.0
2011-10-14 11:00:00,86.13,86.18,86.11,86.16,41400.0,40.6761,40.6997,40.6666,40.6903,41400.0
2011-10-14 11:10:00,86.16,86.19,86.13,86.18,31100.0,40.6903,40.7044,40.6761,40.6997,31100.0
2011-10-14 11:20:00,86.18,86.22,86.03,86.08,48000.0,40.6997,40.7186,40.6289,40.6525,48000.0
2011-10-14 11:30:00,86.08,86.2,86.03,86.15,125300.0,40.6525,40.7091,40.6289,40.6855,125300.0
2011-10-14 11:40:00,86.13,86.22,86.13,86.15,36900.0,40.6761,40.7186,40.6761,40.6855,36900.0
2011-10-14 11:50:00,86.18,86.24,86.14,86.2,33700.0,40.6997,40.728,40.6808,40.7091,33700.0
2011-10-14 12:00:00,86.2,86.27,86.19,86.25,68200.0,40.7091,40.7422,40.7044,40.7328,68200.0
2011-10-14 12:10:00,86.27,86.27,86.2,86.25,93900.0,40.7422,40.7422,40.7091,40.7328,93900.0
2011-10-14 12:20:00,86.27,86.27,86.24,86.25,35700.0,40.7422,40.7422,40.728,40.7328,35700.0
2011-10-14 12:30:00,86.25,86.26,86.22,86.23,22900.0,40.7328,40.7375,40.7186,40.7233,22900.0
2011-10-14 12:40:00,86.23,86.25,86.17,86.24,15100.0,40.7233,40.7328,40.695,40.728,15100.0
2011-10-14 12:50:00,86.23,86.26,86.2,86.2,28100.0,40.7233,40.7375,40.7091,40.7091,28100.0
2011-10-14 13:00:00,86.19,86.25,86.19,86.24,24200.0,40.7044,40.7328,40.7044,40.728,24200.0
2011-10-14 13:10:00,86.23,86.25,86.17,86.18,28300.0,40.7233,40.7328,40.695,40.6997,28300.0
2011-10-14 13:20:00,86.2,86.25,86.17,86.24,14000.0,40.7091,40.7328,40.695,40.728,14000.0
2011-10-14 13:30:00,86.23,86.26,86.22,86.24,40500.0,40.7233,40.7375,40.7186,40.728,40500.0
2011-10-14 13:40:00,86.22,86.25,86.22,86.25,18200.0,40.7186,40.7328,40.7186,40.7328,18200.0
2011-10-14 13:50:00,86.24,86.25,86.23,86.24,29000.0,40.728,40.7328,40.7233,40.728,29000.0
2011-10-14 14:00:00,86.24,86.24,86.23,86.24,52600.0,40.728,40.728,40.7233,40.728,52600.0
2011-10-14 14:10:00,86.24,86.24,86.23,86.24,32700.0,40.728,40.728,40.7233,40.728,32700.0
2011-10-14 14:20:00,86.24,86.24,86.23,86.24,11800.0,40.728,40.728,40.7233,40.728,11800.0
2011-10-14 14:30:00,86.24,86.24,86.17,86.2,25400.0,40.728,40.728,40.695,40.7091,25400.0
2011-10-14 14:40:00,86.2,86.2,86.19,86.2,9400.0,40.7091,40.7091,40.7044,40.7091,9400.0
2011-10-14 14:50:00,86.2,86.26,86.19,86.25,41800.0,40.7091,40.7375,40.7044,40.7328,41800.0
2011-10-14 15:00:00,86.26,86.35,86.25,86.3,18900.0,40.7375,40.78,40.7328,40.7564,18900.0
2011-10-14 15:10:00,86.3,86.3,86.24,86.26,21200.0,40.7564,40.7564,40.728,40.7375,21200.0
2011-10-14 15:20:00,86.26,86.38,86.26,86.37,111900.0,40.7375,40.7942,40.7375,40.7894,111900.0
2011-10-14 15:30:00,86.38,86.44,86.37,86.38,158600.0,40.7942,40.8225,40.7894,40.7942,158600.0
2011-10-14 15:40:00,86.39,86.41,86.3,86.38,153100.0,40.7989,40.8083,40.7564,40.7942,153100.0
2011-10-14 15:50:00,86.38,86.46,86.28,86.28,362200.0,40.7942,40.8319,40.7469,40.7469,362200.0
2011-10-17 09:30:00,86.02,86.06,85.89,85.91,44900.0,40.6241,40.643,40.5627,40.5722,44900.0
2011-10-17 09:40:00,85.89,86.03,85.88,85.99,33100.0,40.5627,40.6289,40.558,40.61,33100.0
2011-10-17 09:50:00,85.98,86.05,85.98,86.03,82500.0,40.6053,40.6383,40.6053,40.6289,82500.0
2011-10-17 10:00:00,86.03,86.07,85.95,85.99,59900.0,40.6289,40.6478,40.5911,40.61,59900.0
2011-10-17 10:10:00,85.99,86.02,85.94,85.97,47000.0,40.61,40.6241,40.5864,40.6005,47000.0
2011-10-17 10:20:00,85.98,86.0,85.85,85.85,47700.0,40.6053,40.6147,40.5439,40.5439,47700.0
2011-10-17 10:30:00,85.85,85.89,85.84,85.89,48600.0,40.5439,40.5627,40.5391,40.5627,48600.0
2011-10-17 10:40:00,85.89,85.89,85.81,85.84,70800.0,40.5627,40.5627,40.525,40.5391,70800.0
2011-10-17 10:50:00,85.84,85.94,85.81,85.93,110200.0,40.5391,40.5864,40.525,40.5816,110200.0
2011-10-17 11:00:00,85.94,85.98,85.92,85.94,63800.0,40.5864,40.6053,40.5769,40.5864,63800.0
2011-10-17 11:10:00,85.94,85.96,85.9,85.94,55200.0,40.5864,40.5958,40.5675,40.5864,55200.0
2011-10-17 11:20:00,85.94,85.99,85.89,85.96,57600.0,40.5864,40.61,40.5627,40.5958,57600.0
2011-10-17 11:30:00,85.96,85.96,85.93,85.96,33500.0,40.5958,40.5958,40.5816,40.5958,33500.0
2011-10-17 11:40:00,85.96,86.0,85.91,85.91,54900.0,40.5958,40.6147,40.5722,40.5722,54900.0
2011-10-17 11:50:00,85.92,86.05,85.9,85.9,139700.0,40.5769,40.6383,40.5675,40.5675,139700.0
2011-10-17 12:00:00,85.93,85.93,85.85,85.88,58400.0,40.5816,40.5816,40.5439,40.558,58400.0
2011-10-17 12:10:00,85.87,85.88,85.73,85.87,84500.0,40.5533,40.558,40.4872,40.5533,84500.0
2011-10-17 12:20:00,85.87,85.97,85.86,85.95,77600.0,40.5533,40.6005,40.5486,40.5911,77600.0
2011-10-17 12:30:00,85.95,85.98,85.94,85.97,14700.0,40.5911,40.6053,40.5864,40.6005,14700.0
2011-10-17 12:40:00,85.97,85.99,85.89,85.9,21400.0,40.6005,40.61,40.5627,40.5675,21400.0
2011-10-17 12:50:00,85.9,85.95,85.88,85.91,15400.0,40.5675,40.5911,40.558,40.5722,15400.0
2011-10-17 13:00:00,85.91,85.93,85.88,85.92,11800.0,40.5722,40.5816,40.558,40.5769,11800.0
2011-10-17 13:10:00,85.93,85.97,85.92,85.97,16400.0,40.5816,40.6005,40.5769,40.6005,16400.0
2011-10-17 13:20:00,85.97,85.99,85.97,85.98,16600.0,40.6005,40.61,40.6005,40.6053,16600.0
2011-10-17 13:30:00,85.99,85.99,85.91,85.95,13300.0,40.61,40.61,40.5722,40.5911,13300.0
2011-10-17 13:40:00,85.96,85.98,85.92,85.96,21800.0,40.5958,40.6053,40.5769,40.5958,21800.0
2011-10-17 13:50:00,85.96,85.99,85.95,85.97,23000.0,40.5958,40.61,40.5911,40.6005,23000.0
2011-10-17 14:00:00,85.97,85.98,85.94,85.94,11800.0,40.6005,40.6053,40.5864,40.5864,11800.0
2011-10-17 14:10:00,85.94,85.98,85.92,85.94,45400.0,40.5864,40.6053,40.5769,40.5864,45400.0
2011-10-17 14:20:00,85.94,85.95,85.92,85.94,28700.0,40.5864,40.5911,40.5769,40.5864,28700.0
2011-10-17 14:30:00,85.95,85.95,85.88,85.89,17100.0,40.5911,40.5911,40.558,40.5627,17100.0
2011-10-17 14:40:00,85.89,85.91,85.88,85.9,21700.0,40.5627,40.5722,40.558,40.5675,21700.0
2011-10-17 14:50:00,85.91,85.96,85.9,85.96,25400.0,40.5722,40.5958,40.5675,40.5958,25400.0
2011-10-17 15:00:00,85.96,85.98,85.95,85.97,14800.0,40.5958,40.6053,40.5911,40.6005,14800.0
2011-10-17 15:10:00,85.97,86.01,85.96,86.01,26800.0,40.6005,40.6194,40.5958,40.6194,26800.0
2011-10-17 15:20:00,86.01,86.05,86.0,86.05,40000.0,40.6194,40.6383,40.6147,40.6383,40000.0
2011-10-17 15:30:00,86.05,86.05,85.95,85.99,47300.0,40.6383,40.6383,40.5911,40.61,47300.0
2011-10-17 15:40:00,85.99,86.04,85.97,86.02,48300.0,40.61,40.6336,40.6005,40.6241,48300.0
2011-10-17 15:50:00,86.03,86.03,85.88,85.92,158900.0,40.6289,40.6289,40.558,40.5769,158900.0
2011-10-18 09:30:00,85.88,85.92,85.76,85.82,67700.0,40.558,40.5769,40.5014,40.5297,67700.0
2011-10-18 09:40:00,85.82,85.84,85.58,85.6,45800.0,40.5297,40.5391,40.4163,40.4258,45800.0
2011-10-18 09:50:00,85.58,85.66,85.5,85.54,25800.0,40.4163,40.4541,40.3786,40.3975,25800.0
2011-10-18 10:00:00,85.59,85.64,85.43,85.54,26300.0,40.4211,40.4447,40.3455,40.3975,26300.0
2011-10-18 10:10:00,85.56,85.67,85.53,85.6,47800.0,40.4069,40.4588,40.3927,40.4258,47800.0
2011-10-18 10:20:00,85.6,85.84,85.58,85.84,23400.0,40.4258,40.5391,40.4163,40.5391,23400.0
2011-10-18 10:30:00,85.84,85.87,85.75,85.78,32200.0,40.5391,40.5533,40.4966,40.5108,32200.0
2011-10-18 10:40:00,85.78,85.89,85.77,85.89,81700.0,40.5108,40.5627,40.5061,40.5627,81700.0
2011-10-18 10:50:00,85.9,85.94,85.86,85.93,28400.0,40.5675,40.5864,40.5486,40.5816,28400.0
2011-10-18 11:00:00,85.93,85.99,85.88,85.97,41300.0,40.5816,40.61,40.558,40.6005,41300.0
2011-10-18 11:10:00,85.97,85.98,85.9,85.91,34300.0,40.6005,40.6053,40.5675,40.5722,34300.0
2011-10-18 11:20:00,85.9,85.93,85.87,85.87,7600.0,40.5675,40.5816,40.5533,40.5533,7600.0
2011-10-18 11:30:00,85.9,85.96,85.88,85.94,8000.0,40.5675,40.5958,40.558,40.5864,8000.0
2011-10-18 11:40:00,85.95,86.0,85.93,85.99,45800.0,40.5911,40.6147,40.5816,40.61,45800.0
2011-10-18 11:50:00,85.98,85.99,85.9,85.99,16200.0,40.6053,40.61,40.5675,40.61,16200.0
2011-10-18 12:00:00,85.99,86.04,85.98,86.04,28500.0,40.61,40.6336,40.6053,40.6336,28500.0
2011-10-18 12:10:00,86.04,86.04,85.99,86.0,12100.0,40.6336,40.6336,40.61,40.6147,12100.0
2011-10-18 12:20:00,86.0,86.02,85.99,86.01,15600.0,40.6147,40.6241,40.61,40.6194,15600.0
2011-10-18 12:30:00,86.02,86.06,86.0,86.06,10800.0,40.6241,40.643,40.6147,40.643,10800.0
2011-10-18 12:40:00,86.05,86.11,86.04,86.11,15100.0,40.6383,40.6666,40.6336,40.6666,15100.0
2011-10-18 12:50:00,86.1,86.11,86.04,86.04,9200.0,40.6619,40.6666,40.6336,40.6336,9200.0
2011-10-18 13:00:00,86.04,86.04,85.98,86.02,13100.0,40.6336,40.6336,40.6053,40.6241,13100.0
2011-10-18 13:10:00,85.99,86.02,85.98,85.99,10900.0,40.61,40.6241,40.6053,40.61,10900.0
2011-10-18 13:20:00,86.0,86.03,85.98,86.03,22000.0,40.6147,40.6289,40.6053,40.6289,22000.0
2011-10-18 13:30:00,86.03,86.12,86.01,86.12,48300.0,40.6289,40.6714,40.6194,40.6714,48300.0
2011-10-18 13:40:00,86.12,86.14,86.11,86.13,35300.0,40.6714,40.6808,40.6666,40.6761,35300.0
2011-10-18 13:50:00,86.13,86.17,86.09,86.12,56900.0,40.6761,40.695,40.6572,40.6714,56900.0
2011-10-18 14:00:00,86.12,86.2,86.11,86.17,26400.0,40.6714,40.7091,40.6666,40.695,26400.0
2011-10-18 14:10:00,86.18,86.24,86.1,86.16,24800.0,40.6997,40.728,40.6619,40.6903,24800.0
2011-10-18 14:20:00,86.16,86.16,85.96,86.08,1141200.0,40.6903,40.6903,40.5958,40.6525,1141200.0
2011-10-18 14:30:00,86.11,86.15,86.03,86.04,35600.0,40.6666,40.6855,40.6289,40.6336,35600.0
2011-10-18 14:40:00,86.05,86.09,85.98,86.02,22400.0,40.6383,40.6572,40.6053,40.6241,22400.0
2011-10-18 14:50:00,86.01,86.13,86.0,86.13,42100.0,40.6194,40.6761,40.6147,40.6761,42100.0
2011-10-18 15:00:00,86.11,86.25,86.11,86.21,107900.0,40.6666,40.7328,40.6666,40.7139,107900.0
2011-10-18 15:10:00,86.21,86.58,86.2,86.49,214300.0,40.7139,40.8886,40.7091,40.8461,214300.0
2011-10-18 15:20:00,86.49,86.53,86.33,86.39,101000.0,40.8461,40.865,40.7705,40.7989,101000.0
2011-10-18 15:30:00,86.35,86.38,86.22,86.3,74600.0,40.78,40.7942,40.7186,40.7564,74600.0
2011-10-18 15:40:00,86.28,86.38,86.21,86.37,46400.0,40.7469,40.7942,40.7139,40.7894,46400.0
2011-10-18 15:50:00,86.37,86.49,86.19,86.44,139000.0,40.7894,40.8461,40.7044,40.8225,139000.0
2011-10-19 09:30:00,86.55,86.8,86.47,86.57,72000.0,40.8744,40.9925,40.8367,40.8839,72000.0
2011-10-19 09:40:00,86.6,86.73,86.44,86.52,252200.0,40.8981,40.9594,40.8225,40.8603,252200.0
2011-10-19 09:50:00,86.55,86.62,86.5,86.61,53000.0,40.8744,40.9075,40.8508,40.9028,53000.0
2011-10-19 10:00:00,86.61,86.61,86.51,86.6,27600.0,40.9028,40.9028,40.8555,40.8981,27600.0
2011-10-19 10:10:00,86.6,86.72,86.54,86.71,60000.0,40.8981,40.9547,40.8697,40.95,60000.0
2011-10-19 10:20:00,86.7,86.75,86.61,86.73,34900.0,40.9453,40.9689,40.9028,40.9594,34900.0
2011-10-19 10:30:00,86.73,86.77,86.71,86.75,62300.0,40.9594,40.9783,40.95,40.9689,62300.0
2011-10-19 10:40:00,86.77,86.87,86.76,86.79,18200.0,40.9783,41.0256,40.9736,40.9878,18200.0
2011-10-19 10:50:00,86.78,86.85,86.78,86.83,25400.0,40.9831,41.0161,40.9831,41.0067,25400.0
2011-10-19 11:00:00,86.83,87.0,86.81,87.0,214600.0,41.0067,41.087,40.9972,41.087,214600.0
2011-10-19 11:10:00,86.99,87.04,86.95,87.02,50900.0,41.0822,41.1058,41.0633,41.0964,50900.0
2011-10-19 11:20:00,87.02,87.14,86.99,87.12,55900.0,41.0964,41.1531,41.0822,41.1436,55900.0
2011-10-19 11:30:00,87.14,87.18,87.11,87.15,42600.0,41.1531,41.172,41.1389,41.1578,42600.0
2011-10-19 11:40:00,87.14,87.15,87.08,87.1,62500.0,41.1531,41.1578,41.1247,41.1342,62500.0
2011-10-19 11:50:00,87.1,87.13,87.06,87.09,28600.0,41.1342,41.1484,41.1153,41.1295,28600.0
2011-10-19 12:00:00,87.09,87.1,87.0,87.09,41700.0,41.1295,41.1342,41.087,41.1295,41700.0
2011-10-19 12:10:00,87.09,87.1,87.05,87.07,40200.0,41.1295,41.1342,41.1106,41.12,40200.0
2011-10-19 12:20:00,87.09,87.11,87.07,87.1,35800.0,41.1295,41.1389,41.12,41.1342,35800.0
2011-10-19 12:30:00,87.1,87.14,87.04,87.11,37200.0,41.1342,41.1531,41.1058,41.1389,37200.0
2011-10-19 12:40:00,87.11,87.13,87.09,87.13,28500.0,41.1389,41.1484,41.1295,41.1484,28500.0
2011-10-19 12:50:00,87.13,87.14,87.1,87.12,34800.0,41.1484,41.1531,41.1342,41.1436,34800.0
2011-10-19 13:00:00,87.12,87.17,87.1,87.17,50100.0,41.1436,41.1672,41.1342,41.1672,50100.0
2011-10-19 13:10:00,87.17,87.22,87.15,87.2,45900.0,41.1672,41.1909,41.1578,41.1814,45900.0
2011-10-19 13:20:00,87.19,87.21,87.14,87.18,60500.0,41.1767,41.1861,41.1531,41.172,60500.0
2011-10-19 13:30:00,87.18,87.18,87.05,87.06,59200.0,41.172,41.172,41.1106,41.1153,59200.0
2011-10-19 13:40:00,87.06,87.06,86.98,86.99,59200.0,41.1153,41.1153,41.0775,41.0822,59200.0
2011-10-19 13:50:00,87.01,87.02,86.99,87.02,33000.0,41.0917,41.0964,41.0822,41.0964,33000.0
2011-10-19 14:00:00,87.02,87.08,86.87,86.9,59700.0,41.0964,41.1247,41.0256,41.0397,59700.0
2011-10-19 14:10:00,86.89,86.98,86.85,86.89,48100.0,41.035,41.0775,41.0161,41.035,48100.0
2011-10-19 14:20:00,86.89,86.89,86.6,86.63,237700.0,41.035,41.035,40.8981,40.9122,237700.0
2011-10-19 14:30:00,86.61,86.63,86.5,86.56,75700.0,40.9028,40.9122,40.8508,40.8792,75700.0
2011-10-19 14:40:00,86.56,86.57,86.41,86.51,138600.0,40.8792,40.8839,40.8083,40.8555,138600.0
2011-10-19 14:50:00,86.5,86.53,86.39,86.4,60300.0,40.8508,40.865,40.7989,40.8036,60300.0
2011-10-19 15:00:00,86.39,86.41,86.15,86.32,125300.0,40.7989,40.8083,40.6855,40.7658,125300.0
2011-10-19 15:10:00,86.33,86.33,86.21,86.27,67100.0,40.7705,40.7705,40.7139,40.7422,67100.0
2011-10-19 15:20:00,86.26,86.26,86.1,86.1,154100.0,40.7375,40.7375,40.6619,40.6619,154100.0
2011-10-19 15:30:00,86.1,86.25,86.06,86.11,121800.0,40.6619,40.7328,40.643,40.6666,121800.0
2011-10-19 15:40:00,86.09,86.23,86.06,86.15,97200.0,40.6572,40.7233,40.643,40.6855,97200.0
2011-10-19 15:50:00,86.15,86.16,86.08,86.11,169800.0,40.6855,40.6903,40.6525,40.6666,169800.0
2011-10-20 09:30:00,86.4,86.45,86.31,86.39,71000.0,40.8036,40.8272,40.7611,40.7989,71000.0
2011-10-20 09:40:00,86.36,86.55,86.25,86.43,89700.0,40.7847,40.8744,40.7328,40.8178,89700.0
2011-10-20 09:50:00,86.45,86.46,86.38,86.45,28200.0,40.8272,40.8319,40.7942,40.8272,28200.0
2011-10-20 10:00:00,86.45,86.56,86.39,86.45,51200.0,40.8272,40.8792,40.7989,40.8272,51200.0
2011-10-20 10:10:00,86.44,86.58,86.43,86.56,129300.0,40.8225,40.8886,40.8178,40.8792,129300.0
2011-10-20 10:20:00,86.58,86.63,86.46,86.46,35200.0,40.8886,40.9122,40.8319,40.8319,35200.0
2011-10-20 10:30:00,86.51,86.55,86.48,86.55,34000.0,40.8555,40.8744,40.8414,40.8744,34000.0
2011-10-20 10:40:00,86.52,86.55,86.51,86.51,10600.0,40.8603,40.8744,40.8555,40.8555,10600.0
2011-10-20 10:50:00,86.54,86.55,86.26,86.31,40000.0,40.8697,40.8744,40.7375,40.7611,40000.0
2011-10-20 11:00:00,86.31,86.43,86.2,86.43,56700.0,40.7611,40.8178,40.7091,40.8178,56700.0
2011-10-20 11:10:00,86.42,86.43,86.33,86.33,25500.0,40.813,40.8178,40.7705,40.7705,25500.0
2011-10-20 11:20:00,86.32,86.46,86.32,86.45,30400.0,40.7658,40.8319,40.7658,40.8272,30400.0
2011-10-20 11:30:00,86.45,86.49,86.41,86.46,12800.0,40.8272,40.8461,40.8083,40.8319,12800.0
2011-10-20 11:40:00,86.46,86.5,86.45,86.45,17100.0,40.8319,40.8508,40.8272,40.8272,17100.0
2011-10-20 11:50:00,86.45,86.47,86.35,86.43,22600.0,40.8272,40.8367,40.78,40.8178,22600.0
2011-10-20 12:00:00,86.43,86.43,86.36,86.38,15600.0,40.8178,40.8178,40.7847,40.7942,15600.0
2011-10-20 12:10:00,86.35,86.43,86.31,86.32,13700.0,40.78,40.8178,40.7611,40.7658,13700.0
2011-10-20 12:20:00,86.37,86.4,86.26,86.39,17000.0,40.7894,40.8036,40.7375,40.7989,17000.0
2011-10-20 12:30:00,86.4,86.46,86.39,86.46,22700.0,40.8036,40.8319,40.7989,40.8319,22700.0
2011-10-20 12:40:00,86.45,86.48,86.43,86.47,13500.0,40.8272,40.8414,40.8178,40.8367,13500.0
2011-10-20 12:50:00,86.47,86.52,86.44,86.52,22000.0,40.8367,40.8603,40.8225,40.8603,22000.0
2011-10-20 13:00:00,86.52,86.52,86.46,86.52,32800.0,40.8603,40.8603,40.8319,40.8603,32800.0
2011-10-20 13:10:00,86.52,86.6,86.51,86.56,34000.0,40.8603,40.8981,40.8555,40.8792,34000.0
2011-10-20 13:20:00,86.56,86.65,86.55,86.62,38400.0,40.8792,40.9217,40.8744,40.9075,38400.0
2011-10-20 13:30:00,86.61,86.62,86.5,86.54,19200.0,40.9028,40.9075,40.8508,40.8697,19200.0
2011-10-20 13:40:00,86.53,86.65,86.46,86.65,38500.0,40.865,40.9217,40.8319,40.9217,38500.0
2011-10-20 13:50:00,86.63,86.65,86.54,86.58,32400.0,40.9122,40.9217,40.8697,40.8886,32400.0
2011-10-20 14:00:00,86.55,86.59,86.36,86.38,58300.0,40.8744,40.8933,40.7847,40.7942,58300.0
2011-10-20 14:10:00,86.4,86.53,86.37,86.44,20800.0,40.8036,40.865,40.7894,40.8225,20800.0
2011-10-20 14:20:00,86.43,86.56,86.39,86.55,62500.0,40.8178,40.8792,40.7989,40.8744,62500.0
2011-10-20 14:30:00,86.56,86.65,86.54,86.65,52900.0,40.8792,40.9217,40.8697,40.9217,52900.0
2011-10-20 14:40:00,86.65,86.65,86.58,86.61,18800.0,40.9217,40.9217,40.8886,40.9028,18800.0
2011-10-20 14:50:00,86.61,86.69,86.61,86.67,29500.0,40.9028,40.9406,40.9028,40.9311,29500.0
2011-10-20 15:00:00,86.66,86.68,86.61,86.65,32300.0,40.9264,40.9358,40.9028,40.9217,32300.0
2011-10-20 15:10:00,86.64,86.67,86.61,86.64,39800.0,40.9169,40.9311,40.9028,40.9169,39800.0
2011-10-20 15:20:00,86.63,86.64,86.55,86.58,25200.0,40.9122,40.9169,40.8744,40.8886,25200.0
2011-10-20 15:30:00,86.59,86.64,86.5,86.59,29100.0,40.8933,40.9169,40.8508,40.8933,29100.0
2011-10-20 15:40:00,86.6,86.7,86.6,86.69,65300.0,40.8981,40.9453,40.8981,40.9406,65300.0
2011-10-20 15:50:00,86.69,86.88,86.65,86.87,176900.0,40.9406,41.0303,40.9217,41.0256,176900.0
2011-10-21 09:30:00,87.45,87.58,87.25,87.52,65500.0,41.2995,41.3609,41.205,41.3325,65500.0
2011-10-21 09:40:00,87.5,87.71,87.44,87.71,84000.0,41.3231,41.4223,41.2948,41.4223,84000.0
2011-10-21 09:50:00,87.71,87.76,87.67,87.69,48400.0,41.4223,41.4459,41.4034,41.4128,48400.0
2011-10-21 10:00:00,87.69,87.72,87.61,87.69,28500.0,41.4128,41.427,41.375,41.4128,28500.0
2011-10-21 10:10:00,87.7,87.74,87.66,87.72,63900.0,41.4175,41.4364,41.3987,41.427,63900.0
2011-10-21 10:20:00,87.72,87.73,87.7,87.72,27300.0,41.427,41.4317,41.4175,41.427,27300.0
2011-10-21 10:30:00,87.73,87.77,87.68,87.73,21000.0,41.4317,41.4506,41.4081,41.4317,21000.0
2011-10-21 10:40:00,87.72,87.8,87.69,87.78,20200.0,41.427,41.4648,41.4128,41.4553,20200.0
2011-10-21 10:50:00,87.78,87.82,87.73,87.77,127400.0,41.4553,41.4742,41.4317,41.4506,127400.0
2011-10-21 11:00:00,87.76,87.78,87.73,87.74,16800.0,41.4459,41.4553,41.4317,41.4364,16800.0
2011-10-21 11:10:00,87.75,87.81,87.73,87.81,32500.0,41.4412,41.4695,41.4317,41.4695,32500.0
2011-10-21 11:20:00,87.81,87.83,87.78,87.79,21500.0,41.4695,41.4789,41.4553,41.46,21500.0
2011-10-21 11:30:00,87.79,87.81,87.76,87.76,29400.0,41.46,41.4695,41.4459,41.4459,29400.0
2011-10-21 11:40:00,87.76,87.82,87.69,87.7,29800.0,41.4459,41.4742,41.4128,41.4175,29800.0
2011-10-21 11:50:00,87.7,87.76,87.69,87.71,31600.0,41.4175,41.4459,41.4128,41.4223,31600.0
2011-10-21 12:00:00,87.7,87.77,87.59,87.62,39700.0,41.4175,41.4506,41.3656,41.3798,39700.0
2011-10-21 12:10:00,87.6,87.63,87.53,87.55,43000.0,41.3703,41.3845,41.3373,41.3467,43000.0
2011-10-21 12:20:00,87.56,87.62,87.51,87.57,27000.0,41.3514,41.3798,41.3278,41.3561,27000.0
2011-10-21 12:30:00,87.57,87.62,87.52,87.57,48300.0,41.3561,41.3798,41.3325,41.3561,48300.0
2011-10-21 12:40:00,87.58,87.6,87.53,87.55,35800.0,41.3609,41.3703,41.3373,41.3467,35800.0
2011-10-21 12:50:00,87.57,87.61,87.56,87.6,29700.0,41.3561,41.375,41.3514,41.3703,29700.0
2011-10-21 13:00:00,87.6,87.61,87.57,87.6,23100.0,41.3703,41.375,41.3561,41.3703,23100.0
2011-10-21 13:10:00,87.59,87.62,87.53,87.56,96900.0,41.3656,41.3798,41.3373,41.3514,96900.0
2011-10-21 13:20:00,87.57,87.58,87.52,87.54,35900.0,41.3561,41.3609,41.3325,41.342,35900.0
2011-10-21 13:30:00,87.56,87.58,87.52,87.57,34700.0,41.3514,41.3609,41.3325,41.3561,34700.0
2011-10-21 13:40:00,87.57,87.6,87.54,87.56,38000.0,41.3561,41.3703,41.342,41.3514,38000.0
2011-10-21 13:50:00,87.57,87.64,87.56,87.62,65000.0,41.3561,41.3892,41.3514,41.3798,65000.0
2011-10-21 14:00:00,87.62,87.77,87.6,87.75,85400.0,41.3798,41.4506,41.3703,41.4412,85400.0
2011-10-21 14:10:00,87.74,87.77,87.73,87.74,96900.0,41.4364,41.4506,41.4317,41.4364,96900.0
2011-10-21 14:20:00,87.75,87.81,87.69,87.71,107100.0,41.4412,41.4695,41.4128,41.4223,107100.0
2011-10-21 14:30:00,87.7,87.79,87.7,87.79,57500.0,41.4175,41.46,41.4175,41.46,57500.0
2011-10-21 14:40:00,87.78,87.84,87.76,87.82,52500.0,41.4553,41.4837,41.4459,41.4742,52500.0
2011-10-21 14:50:00,87.8,87.85,87.8,87.85,28000.0,41.4648,41.4884,41.4648,41.4884,28000.0
2011-10-21 15:00:00,87.85,87.86,87.8,87.85,42000.0,41.4884,41.4931,41.4648,41.4884,42000.0
2011-10-21 15:10:00,87.84,87.89,87.83,87.86,105600.0,41.4837,41.5073,41.4789,41.4931,105600.0
2011-10-21 15:20:00,87.86,87.9,87.85,87.86,109500.0,41.4931,41.512,41.4884,41.4931,109500.0
2011-10-21 15:30:00,87.86,87.89,87.85,87.88,58200.0,41.4931,41.5073,41.4884,41.5026,58200.0
2011-10-21 15:40:00,87.88,87.89,87.82,87.89,142600.0,41.5026,41.5073,41.4742,41.5073,142600.0
2011-10-21 15:50:00,87.88,87.94,87.86,87.93,198900.0,41.5026,41.5309,41.4931,41.5262,198900.0
2011-10-24 09:30:00,88.0,88.03,87.85,88.01,131500.0,41.5592,41.5734,41.4884,41.5639,131500.0
2011-10-24 09:40:00,88.03,88.18,88.03,88.18,48400.0,41.5734,41.6442,41.5734,41.6442,48400.0
2011-10-24 09:50:00,88.18,88.3,88.16,88.29,69400.0,41.6442,41.7009,41.6348,41.6962,69400.0
2011-10-24 10:00:00,88.29,88.38,88.28,88.35,74900.0,41.6962,41.7387,41.6915,41.7245,74900.0
2011-10-24 10:10:00,88.35,88.48,88.34,88.48,47800.0,41.7245,41.7859,41.7198,41.7859,47800.0
2011-10-24 10:20:00,88.48,88.57,88.45,88.51,150100.0,41.7859,41.8284,41.7717,41.8001,150100.0
2011-10-24 10:30:00,88.53,88.53,88.45,88.5,33200.0,41.8095,41.8095,41.7717,41.7954,33200.0
2011-10-24 10:40:00,88.5,88.51,88.4,88.4,103700.0,41.7954,41.8001,41.7481,41.7481,103700.0
2011-10-24 10:50:00,88.42,88.44,88.36,88.43,101900.0,41.7576,41.767,41.7292,41.7623,101900.0
2011-10-24 11:00:00,88.4,88.53,88.39,88.49,34500.0,41.7481,41.8095,41.7434,41.7906,34500.0
2011-10-24 11:10:00,88.48,88.5,88.44,88.49,16500.0,41.7859,41.7954,41.767,41.7906,16500.0
2011-10-24 11:20:00,88.5,88.59,88.47,88.59,32700.0,41.7954,41.8379,41.7812,41.8379,32700.0
2011-10-24 11:30:00,88.58,88.58,88.52,88.57,20100.0,41.8331,41.8331,41.8048,41.8284,20100.0
2011-10-24 11:40:00,88.57,88.6,88.55,88.55,13400.0,41.8284,41.8426,41.819,41.819,13400.0
2011-10-24 11:50:00,88.6,88.67,88.53,88.65,57200.0,41.8426,41.8756,41.8095,41.8662,57200.0
2011-10-24 12:00:00,88.64,88.81,88.64,88.75,557200.0,41.8615,41.9418,41.8615,41.9134,557200.0
2011-10-24 12:10:00,88.75,88.84,88.75,88.84,44400.0,41.9134,41.9559,41.9134,41.9559,44400.0
2011-10-24 12:20:00,88.8,88.98,88.8,88.97,31200.0,41.937,42.022,41.937,42.0173,31200.0
2011-10-24 12:30:00,88.97,89.06,88.77,89.02,232100.0,42.0173,42.0598,41.9229,42.0409,232100.0
2011-10-24 12:40:00,89.02,89.05,88.96,88.97,15500.0,42.0409,42.0551,42.0126,42.0173,15500.0
2011-10-24 12:50:00,89.0,89.04,88.98,89.04,19700.0,42.0315,42.0504,42.022,42.0504,19700.0
2011-10-24 13:00:00,89.04,89.05,89.03,89.04,17500.0,42.0504,42.0551,42.0457,42.0504,17500.0
2011-10-24 13:10:00,89.03,89.1,89.03,89.1,58900.0,42.0457,42.0787,42.0457,42.0787,58900.0
2011-10-24 13:20:00,89.1,89.15,89.09,89.14,33800.0,42.0787,42.1023,42.074,42.0976,33800.0
2011-10-24 13:30:00,89.14,89.15,89.11,89.15,21500.0,42.0976,42.1023,42.0834,42.1023,21500.0
2011-10-24 13:40:00,89.15,89.41,89.12,89.39,57400.0,42.1023,42.2251,42.0882,42.2157,57400.0
2011-10-24 13:50:00,89.39,89.54,89.27,89.52,110500.0,42.2157,42.2865,42.159,42.2771,110500.0
2011-10-24 14:00:00,89.52,89.65,89.49,89.65,93000.0,42.2771,42.3385,42.2629,42.3385,93000.0
2011-10-24 14:10:00,89.65,89.76,89.65,89.72,128300.0,42.3385,42.3904,42.3385,42.3715,128300.0
2011-10-24 14:20:00,89.72,89.89,89.72,89.89,100300.0,42.3715,42.4518,42.3715,42.4518,100300.0
2011-10-24 14:30:00,89.88,90.02,89.85,89.99,209200.0,42.4471,42.5132,42.4329,42.499,209200.0
2011-10-24 14:40:00,89.99,90.0,89.9,89.92,109200.0,42.499,42.5038,42.4565,42.466,109200.0
2011-10-24 14:50:00,89.93,89.96,89.78,89.9,203400.0,42.4707,42.4849,42.3999,42.4565,203400.0
2011-10-24 15:00:00,89.91,90.12,89.91,90.05,157900.0,42.4612,42.5604,42.4612,42.5274,157900.0
2011-10-24 15:10:00,90.05,90.12,89.99,90.06,166100.0,42.5274,42.5604,42.499,42.5321,166100.0
2011-10-24 15:20:00,90.07,90.09,89.99,90.08,188900.0,42.5368,42.5463,42.499,42.5415,188900.0
2011-10-24 15:30:00,90.08,90.32,90.08,90.32,130800.0,42.5415,42.6549,42.5415,42.6549,130800.0
2011-10-24 15:40:00,90.32,90.47,90.31,90.47,222800.0,42.6549,42.7257,42.6502,42.7257,222800.0
2011-10-24 15:50:00,90.45,90.48,90.05,90.31,362800.0,42.7163,42.7304,42.5274,42.6502,362800.0
2011-10-25 09:30:00,89.41,89.83,89.02,89.27,473200.0,42.2251,42.4235,42.0409,42.159,473200.0
2011-10-25 09:40:00,89.34,89.44,89.15,89.27,190800.0,42.1921,42.2393,42.1023,42.159,190800.0
2011-10-25 09:50:00,89.27,89.43,89.17,89.39,294800.0,42.159,42.2346,42.1118,42.2157,294800.0
2011-10-25 10:00:00,89.35,89.38,89.21,89.3,101000.0,42.1968,42.2109,42.1307,42.1732,101000.0
2011-10-25 10:10:00,89.34,89.46,89.31,89.42,119400.0,42.1921,42.2487,42.1779,42.2298,119400.0
2011-10-25 10:20:00,89.45,89.48,89.37,89.44,148700.0,42.244,42.2582,42.2062,42.2393,148700.0
2011-10-25 10:30:00,89.44,89.45,89.29,89.41,107400.0,42.2393,42.244,42.1684,42.2251,107400.0
2011-10-25 10:40:00,89.4,89.46,89.22,89.26,133300.0,42.2204,42.2487,42.1354,42.1543,133300.0
2011-10-25 10:50:00,89.27,89.27,89.03,89.06,98800.0,42.159,42.159,42.0457,42.0598,98800.0
2011-10-25 11:00:00,89.06,89.06,88.81,88.96,146600.0,42.0598,42.0598,41.9418,42.0126,146600.0
2011-10-25 11:10:00,88.96,88.98,88.9,88.93,59800.0,42.0126,42.022,41.9843,41.9984,59800.0
2011-10-25 11:20:00,88.93,89.15,88.92,89.13,55500.0,41.9984,42.1023,41.9937,42.0929,55500.0
2011-10-25 11:30:00,89.13,89.13,89.01,89.06,57200.0,42.0929,42.0929,42.0362,42.0598,57200.0
2011-10-25 11:40:00,89.09,89.1,89.03,89.08,35900.0,42.074,42.0787,42.0457,42.0693,35900.0
2011-10-25 11:50:00,89.04,89.12,89.04,89.09,40100.0,42.0504,42.0882,42.0504,42.074,40100.0
2011-10-25 12:00:00,89.08,89.12,89.06,89.12,37900.0,42.0693,42.0882,42.0598,42.0882,37900.0
2011-10-25 12:10:00,89.12,89.23,89.11,89.22,40400.0,42.0882,42.1401,42.0834,42.1354,40400.0
2011-10-25 12:20:00,89.21,89.32,89.21,89.31,65000.0,42.1307,42.1826,42.1307,42.1779,65000.0
2011-10-25 12:30:00,89.31,89.35,89.29,89.32,96800.0,42.1779,42.1968,42.1684,42.1826,96800.0
2011-10-25 12:40:00,89.32,89.32,89.25,89.27,151200.0,42.1826,42.1826,42.1496,42.159,151200.0
2011-10-25 12:50:00,89.26,89.31,89.25,89.28,58800.0,42.1543,42.1779,42.1496,42.1637,58800.0
2011-10-25 13:00:00,89.28,89.34,89.26,89.34,65700.0,42.1637,42.1921,42.1543,42.1921,65700.0
2011-10-25 13:10:00,89.34,89.42,89.28,89.36,86600.0,42.1921,42.2298,42.1637,42.2015,86600.0
2011-10-25 13:20:00,89.36,89.47,89.33,89.38,151300.0,42.2015,42.2535,42.1873,42.2109,151300.0
2011-10-25 13:30:00,89.39,89.41,89.31,89.37,21200.0,42.2157,42.2251,42.1779,42.2062,21200.0
2011-10-25 13:40:00,89.37,89.37,89.27,89.28,39800.0,42.2062,42.2062,42.159,42.1637,39800.0
2011-10-25 13:50:00,89.27,89.34,89.2,89.23,55300.0,42.159,42.1921,42.1259,42.1401,55300.0
2011-10-25 14:00:00,89.24,89.27,89.12,89.23,70700.0,42.1448,42.159,42.0882,42.1401,70700.0
2011-10-25 14:10:00,89.21,89.24,89.16,89.17,22600.0,42.1307,42.1448,42.107,42.1118,22600.0
2011-10-25 14:20:00,89.18,89.24,89.15,89.16,23700.0,42.1165,42.1448,42.1023,42.107,23700.0
2011-10-25 14:30:00,89.16,89.16,89.05,89.05,10900.0,42.107,42.107,42.0551,42.0551,10900.0
2011-10-25 14:40:00,89.08,89.17,89.0,89.11,41400.0,42.0693,42.1118,42.0315,42.0834,41400.0
2011-10-25 14:50:00,89.12,89.13,89.01,89.03,23000.0,42.0882,42.0929,42.0362,42.0457,23000.0
2011-10-25 15:00:00,89.05,89.14,89.04,89.09,46700.0,42.0551,42.0976,42.0504,42.074,46700.0
2011-10-25 15:10:00,89.04,89.09,89.0,89.05,66700.0,42.0504,42.074,42.0315,42.0551,66700.0
2011-10-25 15:20:00,89.03,89.06,89.01,89.05,85300.0,42.0457,42.0598,42.0362,42.0551,85300.0
2011-10-25 15:30:00,89.05,89.07,89.0,89.0,69000.0,42.0551,42.0645,42.0315,42.0315,69000.0
2011-10-25 15:40:00,89.0,89.02,88.81,88.83,162200.0,42.0315,42.0409,41.9418,41.9512,162200.0
2011-10-25 15:50:00,88.81,88.84,88.66,88.76,292400.0,41.9418,41.9559,41.8709,41.9181,292400.0
2011-10-26 09:30:00,89.5,89.5,89.01,89.01,177400.0,42.2676,42.2676,42.0362,42.0362,177400.0
2011-10-26 09:40:00,89.02,89.15,89.01,89.03,41100.0,42.0409,42.1023,42.0362,42.0457,41100.0
2011-10-26 09:50:00,89.02,89.21,89.02,89.21,130500.0,42.0409,42.1307,42.0409,42.1307,130500.0
2011-10-26 10:00:00,89.19,89.29,89.07,89.07,91700.0,42.1212,42.1684,42.0645,42.0645,91700.0
2011-10-26 10:10:00,89.06,89.15,89.01,89.1,61700.0,42.0598,42.1023,42.0362,42.0787,61700.0
2011-10-26 10:20:00,89.14,89.14,89.07,89.12,43400.0,42.0976,42.0976,42.0645,42.0882,43400.0
2011-10-26 10:30:00,89.12,89.17,89.04,89.13,81000.0,42.0882,42.1118,42.0504,42.0929,81000.0
2011-10-26 10:40:00,89.12,89.13,88.76,88.76,50200.0,42.0882,42.0929,41.9181,41.9181,50200.0
2011-10-26 10:50:00,88.77,88.8,88.45,88.62,172900.0,41.9229,41.937,41.7717,41.852,172900.0
2011-10-26 11:00:00,88.64,88.9,88.63,88.81,93700.0,41.8615,41.9843,41.8567,41.9418,93700.0
2011-10-26 11:10:00,88.88,88.88,88.78,88.82,27100.0,41.9748,41.9748,41.9276,41.9465,27100.0
2011-10-26 11:20:00,88.82,88.82,88.66,88.7,107100.0,41.9465,41.9465,41.8709,41.8898,107100.0
2011-10-26 11:30:00,88.7,88.8,88.69,88.79,64500.0,41.8898,41.937,41.8851,41.9323,64500.0
2011-10-26 11:40:00,88.79,88.9,88.78,88.83,28500.0,41.9323,41.9843,41.9276,41.9512,28500.0
2011-10-26 11:50:00,88.84,88.93,88.84,88.9,72100.0,41.9559,41.9984,41.9559,41.9843,72100.0
2011-10-26 12:00:00,88.9,88.92,88.88,88.89,39400.0,41.9843,41.9937,41.9748,41.9795,39400.0
2011-10-26 12:10:00,88.89,88.96,88.89,88.94,29300.0,41.9795,42.0126,41.9795,42.0032,29300.0
2011-10-26 12:20:00,88.93,88.99,88.84,88.88,51800.0,41.9984,42.0268,41.9559,41.9748,51800.0
2011-10-26 12:30:00,88.88,88.97,88.87,88.95,31600.0,41.9748,42.0173,41.9701,42.0079,31600.0
2011-10-26 12:40:00,88.96,88.97,88.92,88.97,32500.0,42.0126,42.0173,41.9937,42.0173,32500.0
2011-10-26 12:50:00,88.97,89.02,88.95,88.95,42100.0,42.0173,42.0409,42.0079,42.0079,42100.0
2011-10-26 13:00:00,88.95,88.97,88.87,88.87,46800.0,42.0079,42.0173,41.9701,41.9701,46800.0
2011-10-26 13:10:00,88.87,88.9,88.85,88.88,40500.0,41.9701,41.9843,41.9606,41.9748,40500.0
2011-10-26 13:20:00,88.88,88.96,88.88,88.96,15400.0,41.9748,42.0126,41.9748,42.0126,15400.0
2011-10-26 13:30:00,88.96,89.07,88.96,89.06,45000.0,42.0126,42.0645,42.0126,42.0598,45000.0
2011-10-26 13:40:00,89.08,89.08,89.01,89.06,11800.0,42.0693,42.0693,42.0362,42.0598,11800.0
2011-10-26 13:50:00,89.06,89.13,89.0,89.09,22400.0,42.0598,42.0929,42.0315,42.074,22400.0
2011-10-26 14:00:00,89.12,89.2,89.05,89.16,183300.0,42.0882,42.1259,42.0551,42.107,183300.0
2011-10-26 14:10:00,89.16,89.25,89.06,89.1,139000.0,42.107,42.1496,42.0598,42.0787,139000.0
2011-10-26 14:20:00,89.06,89.07,88.97,89.07,19300.0,42.0598,42.0645,42.0173,42.0645,19300.0
2011-10-26 14:30:00,89.06,89.21,89.06,89.21,31900.0,42.0598,42.1307,42.0598,42.1307,31900.0
2011-10-26 14:40:00,89.21,89.21,88.99,89.03,38300.0,42.1307,42.1307,42.0268,42.0457,38300.0
2011-10-26 14:50:00,89.0,89.09,88.94,89.08,22600.0,42.0315,42.074,42.0032,42.0693,22600.0
2011-10-26 15:00:00,89.09,89.11,89.02,89.09,18600.0,42.074,42.0834,42.0409,42.074,18600.0
2011-10-26 15:10:00,89.07,89.26,89.06,89.16,56500.0,42.0645,42.1543,42.0598,42.107,56500.0
2011-10-26 15:20:00,89.14,89.2,89.13,89.18,101600.0,42.0976,42.1259,42.0929,42.1165,101600.0
2011-10-26 15:30:00,89.2,89.31,89.17,89.23,22500.0,42.1259,42.1779,42.1118,42.1401,22500.0
2011-10-26 15:40:00,89.23,89.26,89.11,89.15,45400.0,42.1401,42.1543,42.0834,42.1023,45400.0
2011-10-26 15:50:00,89.12,89.12,89.02,89.08,63100.0,42.0882,42.0882,42.0409,42.0693,63100.0
2011-10-27 09:30:00,90.76,91.42,90.53,90.74,648100.0,42.8627,43.1744,42.7541,42.8532,648100.0
2011-10-27 09:40:00,90.74,90.87,90.54,90.76,170900.0,42.8532,42.9146,42.7588,42.8627,170900.0
2011-10-27 09:50:00,90.76,90.84,90.66,90.7,117500.0,42.8627,42.9005,42.8154,42.8343,117500.0
2011-10-27 10:00:00,90.69,90.75,90.5,90.58,183300.0,42.8296,42.8579,42.7399,42.7777,183300.0
2011-10-27 10:10:00,90.54,90.6,90.35,90.42,117700.0,42.7588,42.7871,42.669,42.7021,117700.0
2011-10-27 10:20:00,90.39,90.45,90.35,90.41,129800.0,42.6879,42.7163,42.669,42.6974,129800.0
2011-10-27 10:30:00,90.42,90.43,90.32,90.35,108100.0,42.7021,42.7068,42.6549,42.669,108100.0
2011-10-27 10:40:00,90.35,90.45,90.3,90.44,91000.0,42.669,42.7163,42.6454,42.7115,91000.0
2011-10-27 10:50:00,90.44,90.44,90.26,90.33,57200.0,42.7115,42.7115,42.6265,42.6596,57200.0
2011-10-27 11:00:00,90.33,90.34,90.17,90.2,103700.0,42.6596,42.6643,42.584,42.5982,103700.0
2011-10-27 11:10:00,90.2,90.23,90.13,90.14,58400.0,42.5982,42.6124,42.5651,42.5699,58400.0
2011-10-27 11:20:00,90.14,90.17,90.11,90.14,78000.0,42.5699,42.584,42.5557,42.5699,78000.0
2011-10-27 11:30:00,90.12,90.12,90.02,90.09,67100.0,42.5604,42.5604,42.5132,42.5463,67100.0
2011-10-27 11:40:00,90.08,90.14,90.0,90.14,57900.0,42.5415,42.5699,42.5038,42.5699,57900.0
2011-10-27 11:50:00,90.12,90.23,90.1,90.21,62800.0,42.5604,42.6124,42.551,42.6029,62800.0
2011-10-27 12:00:00,90.22,90.47,90.21,90.42,122400.0,42.6076,42.7257,42.6029,42.7021,122400.0
2011-10-27 12:10:00,90.42,90.44,90.26,90.28,93400.0,42.7021,42.7115,42.6265,42.636,93400.0
2011-10-27 12:20:00,90.28,90.36,90.2,90.32,108600.0,42.636,42.6738,42.5982,42.6549,108600.0
2011-10-27 12:30:00,90.32,90.38,90.31,90.35,88500.0,42.6549,42.6832,42.6502,42.669,88500.0
2011-10-27 12:40:00,90.35,90.43,90.35,90.41,109500.0,42.669,42.7068,42.669,42.6974,109500.0
2011-10-27 12:50:00,90.4,90.4,90.35,90.38,62700.0,42.6927,42.6927,42.669,42.6832,62700.0
2011-10-27 13:00:00,90.38,90.46,90.36,90.42,60300.0,42.6832,42.721,42.6738,42.7021,60300.0
2011-10-27 13:10:00,90.42,90.54,90.41,90.5,132500.0,42.7021,42.7588,42.6974,42.7399,132500.0
2011-10-27 13:20:00,90.48,90.49,90.35,90.37,103900.0,42.7304,42.7352,42.669,42.6785,103900.0
2011-10-27 13:30:00,90.37,90.39,90.25,90.27,47700.0,42.6785,42.6879,42.6218,42.6313,47700.0
2011-10-27 13:40:00,90.28,90.35,90.25,90.27,32100.0,42.636,42.669,42.6218,42.6313,32100.0
2011-10-27 13:50:00,90.26,90.38,90.26,90.32,90100.0,42.6265,42.6832,42.6265,42.6549,90100.0
2011-10-27 14:00:00,90.32,90.4,90.25,90.3,107200.0,42.6549,42.6927,42.6218,42.6454,107200.0
2011-10-27 14:10:00,90.3,90.35,90.26,90.26,23800.0,42.6454,42.669,42.6265,42.6265,23800.0
2011-10-27 14:20:00,90.27,90.33,90.25,90.32,54400.0,42.6313,42.6596,42.6218,42.6549,54400.0
2011-10-27 14:30:00,90.32,90.37,90.28,90.37,43500.0,42.6549,42.6785,42.636,42.6785,43500.0
2011-10-27 14:40:00,90.35,90.36,90.32,90.33,53300.0,42.669,42.6738,42.6549,42.6596,53300.0
2011-10-27 14:50:00,90.32,90.34,90.26,90.34,59600.0,42.6549,42.6643,42.6265,42.6643,59600.0
2011-10-27 15:00:00,90.33,90.45,90.32,90.44,52800.0,42.6596,42.7163,42.6549,42.7115,52800.0
2011-10-27 15:10:00,90.43,90.57,90.43,90.57,48500.0,42.7068,42.7729,42.7068,42.7729,48500.0
2011-10-27 15:20:00,90.56,90.61,90.56,90.59,65700.0,42.7682,42.7918,42.7682,42.7824,65700.0
2011-10-27 15:30:00,90.58,90.58,90.41,90.45,159800.0,42.7777,42.7777,42.6974,42.7163,159800.0
2011-10-27 15:40:00,90.45,90.48,90.17,90.23,169800.0,42.7163,42.7304,42.584,42.6124,169800.0
2011-10-27 15:50:00,90.23,90.44,90.13,90.39,315300.0,42.6124,42.7115,42.5651,42.6879,315300.0
2011-10-28 09:30:00,90.15,90.2,90.04,90.12,105300.0,42.5746,42.5982,42.5226,42.5604,105300.0
2011-10-28 09:40:00,90.11,90.16,90.07,90.1,122200.0,42.5557,42.5793,42.5368,42.551,122200.0
2011-10-28 09:50:00,90.1,90.1,89.96,89.99,96200.0,42.551,42.551,42.4849,42.499,96200.0
2011-10-28 10:00:00,89.99,90.0,89.9,89.96,37900.0,42.499,42.5038,42.4565,42.4849,37900.0
2011-10-28 10:10:00,89.94,89.97,89.87,89.93,160900.0,42.4754,42.4896,42.4424,42.4707,160900.0
2011-10-28 10:20:00,89.92,89.98,89.86,89.86,84700.0,42.466,42.4943,42.4376,42.4376,84700.0
2011-10-28 10:30:00,89.87,89.92,89.84,89.91,137400.0,42.4424,42.466,42.4282,42.4612,137400.0
2011-10-28 10:40:00,89.89,89.96,89.88,89.94,43800.0,42.4518,42.4849,42.4471,42.4754,43800.0
2011-10-28 10:50:00,89.98,90.0,89.95,89.98,73800.0,42.4943,42.5038,42.4801,42.4943,73800.0
2011-10-28 11:00:00,89.99,90.05,89.95,90.02,72200.0,42.499,42.5274,42.4801,42.5132,72200.0
2011-10-28 11:10:00,90.04,90.1,90.04,90.04,40500.0,42.5226,42.551,42.5226,42.5226,40500.0
2011-10-28 11:20:00,90.05,90.08,90.01,90.04,14200.0,42.5274,42.5415,42.5085,42.5226,14200.0
2011-10-28 11:30:00,90.05,90.06,90.02,90.04,10200.0,42.5274,42.5321,42.5132,42.5226,10200.0
2011-10-28 11:40:00,90.04,90.06,90.02,90.02,132500.0,42.5226,42.5321,42.5132,42.5132,132500.0
2011-10-28 11:50:00,90.02,90.07,90.02,90.04,96700.0,42.5132,42.5368,42.5132,42.5226,96700.0
2011-10-28 12:00:00,90.03,90.08,90.03,90.07,63600.0,42.5179,42.5415,42.5179,42.5368,63600.0
2011-10-28 12:10:00,90.06,90.09,90.05,90.09,61200.0,42.5321,42.5463,42.5274,42.5463,61200.0
2011-10-28 12:20:00,90.08,90.09,90.05,90.07,43000.0,42.5415,42.5463,42.5274,42.5368,43000.0
2011-10-28 12:30:00,90.07,90.07,90.04,90.07,73000.0,42.5368,42.5368,42.5226,42.5368,73000.0
2011-10-28 12:40:00,90.06,90.15,90.04,90.1,79800.0,42.5321,42.5746,42.5226,42.551,79800.0
2011-10-28 12:50:00,90.1,90.12,90.08,90.12,40400.0,42.551,42.5604,42.5415,42.5604,40400.0
2011-10-28 13:00:00,90.12,90.16,90.1,90.16,35300.0,42.5604,42.5793,42.551,42.5793,35300.0
2011-10-28 13:10:00,90.15,90.16,90.14,90.16,29800.0,42.5746,42.5793,42.5699,42.5793,29800.0
2011-10-28 13:20:00,90.16,90.2,90.15,90.19,18500.0,42.5793,42.5982,42.5746,42.5935,18500.0
2011-10-28 13:30:00,90.2,90.2,90.16,90.19,26700.0,42.5982,42.5982,42.5793,42.5935,26700.0
2011-10-28 13:40:00,90.19,90.19,90.13,90.13,36200.0,42.5935,42.5935,42.5651,42.5651,36200.0
2011-10-28 13:50:00,90.15,90.2,90.15,90.2,15500.0,42.5746,42.5982,42.5746,42.5982,15500.0
2011-10-28 14:00:00,90.18,90.19,90.06,90.1,23500.0,42.5888,42.5935,42.5321,42.551,23500.0
2011-10-28 14:10:00,90.1,90.13,90.08,90.11,59100.0,42.551,42.5651,42.5415,42.5557,59100.0
2011-10-28 14:20:00,90.1,90.12,90.07,90.08,22700.0,42.551,42.5604,42.5368,42.5415,22700.0
2011-10-28 14:30:00,90.09,90.1,90.08,90.1,8700.0,42.5463,42.551,42.5415,42.551,8700.0
2011-10-28 14:40:00,90.1,90.11,90.08,90.1,63000.0,42.551,42.5557,42.5415,42.551,63000.0
2011-10-28 14:50:00,90.11,90.15,90.1,90.1,19700.0,42.5557,42.5746,42.551,42.551,19700.0
2011-10-28 15:00:00,90.11,90.16,90.11,90.14,23600.0,42.5557,42.5793,42.5557,42.5699,23600.0
2011-10-28 15:10:00,90.15,90.15,90.1,90.11,58300.0,42.5746,42.5746,42.551,42.5557,58300.0
2011-10-28 15:20:00,90.11,90.13,90.1,90.13,10800.0,42.5557,42.5651,42.551,42.5651,10800.0
2011-10-28 15:30:00,90.12,90.13,90.08,90.1,57400.0,42.5604,42.5651,42.5415,42.551,57400.0
2011-10-28 15:40:00,90.09,90.1,89.97,90.0,156100.0,42.5463,42.551,42.4896,42.5038,156100.0
2011-10-28 15:50:00,90.02,90.13,90.0,90.11,140700.0,42.5132,42.5651,42.5038,42.5557,140700.0
2011-10-31 09:30:00,89.66,89.67,89.25,89.55,48700.0,42.3432,42.3479,42.1496,42.2912,48700.0
2011-10-31 09:40:00,89.53,89.57,89.42,89.5,123200.0,42.2818,42.3007,42.2298,42.2676,123200.0
2011-10-31 09:50:00,89.5,89.55,89.45,89.49,58200.0,42.2676,42.2912,42.244,42.2629,58200.0
2011-10-31 10:00:00,89.5,89.5,89.41,89.43,136500.0,42.2676,42.2676,42.2251,42.2346,136500.0
2011-10-31 10:10:00,89.42,89.51,89.42,89.44,30400.0,42.2298,42.2723,42.2298,42.2393,30400.0
2011-10-31 10:20:00,89.44,89.46,89.38,89.38,28500.0,42.2393,42.2487,42.2109,42.2109,28500.0
2011-10-31 10:30:00,89.38,89.44,89.38,89.42,22800.0,42.2109,42.2393,42.2109,42.2298,22800.0
2011-10-31 10:40:00,89.42,89.44,89.35,89.37,48800.0,42.2298,42.2393,42.1968,42.2062,48800.0
2011-10-31 10:50:00,89.36,89.42,89.32,89.32,25800.0,42.2015,42.2298,42.1826,42.1826,25800.0
2011-10-31 11:00:00,89.35,89.37,89.23,89.28,69700.0,42.1968,42.2062,42.1401,42.1637,69700.0
2011-10-31 11:10:00,89.28,89.28,89.2,89.22,15200.0,42.1637,42.1637,42.1259,42.1354,15200.0
2011-10-31 11:20:00,89.23,89.31,89.21,89.27,29700.0,42.1401,42.1779,42.1307,42.159,29700.0
2011-10-31 11:30:00,89.28,89.33,89.28,89.3,51000.0,42.1637,42.1873,42.1637,42.1732,51000.0
2011-10-31 11:40:00,89.31,89.41,89.31,89.39,42400.0,42.1779,42.2251,42.1779,42.2157,42400.0
2011-10-31 11:50:00,89.39,89.47,89.37,89.42,271200.0,42.2157,42.2535,42.2062,42.2298,271200.0
2011-10-31 12:00:00,89.4,89.45,89.4,89.44,11300.0,42.2204,42.244,42.2204,42.2393,11300.0
2011-10-31 12:10:00,89.44,89.45,89.38,89.38,21100.0,42.2393,42.244,42.2109,42.2109,21100.0
2011-10-31 12:20:00,89.41,89.43,89.3,89.35,4200.0,42.2251,42.2346,42.1732,42.1968,4200.0
2011-10-31 12:30:00,89.36,89.41,89.34,89.41,57600.0,42.2015,42.2251,42.1921,42.2251,57600.0
2011-10-31 12:40:00,89.42,89.44,89.39,89.42,8000.0,42.2298,42.2393,42.2157,42.2298,8000.0
2011-10-31 12:50:00,89.42,89.46,89.41,89.44,37800.0,42.2298,42.2487,42.2251,42.2393,37800.0
2011-10-31 13:00:00,89.44,89.46,89.43,89.45,12200.0,42.2393,42.2487,42.2346,42.244,12200.0
2011-10-31 13:10:00,89.46,89.46,89.43,89.44,10200.0,42.2487,42.2487,42.2346,42.2393,10200.0
2011-10-31 13:20:00,89.44,89.45,89.42,89.43,59500.0,42.2393,42.244,42.2298,42.2346,59500.0
2011-10-31 13:30:00,89.43,89.52,89.42,89.52,180100.0,42.2346,42.2771,42.2298,42.2771,180100.0
2011-10-31 13:40:00,89.49,89.55,89.47,89.54,23000.0,42.2629,42.2912,42.2535,42.2865,23000.0
2011-10-31 13:50:00,89.56,89.6,89.5,89.54,39200.0,42.296,42.3148,42.2676,42.2865,39200.0
2011-10-31 14:00:00,89.56,89.65,89.55,89.62,50200.0,42.296,42.3385,42.2912,42.3243,50200.0
2011-10-31 14:10:00,89.62,89.63,89.58,89.6,17000.0,42.3243,42.329,42.3054,42.3148,17000.0
2011-10-31 14:20:00,89.6,89.65,89.59,89.6,17900.0,42.3148,42.3385,42.3101,42.3148,17900.0
2011-10-31 14:30:00,89.63,89.64,89.58,89.61,13700.0,42.329,42.3337,42.3054,42.3196,13700.0
2011-10-31 14:40:00,89.6,89.6,89.57,89.57,25400.0,42.3148,42.3148,42.3007,42.3007,25400.0
2011-10-31 14:50:00,89.59,89.62,89.57,89.62,32100.0,42.3101,42.3243,42.3007,42.3243,32100.0
2011-10-31 15:00:00,89.61,89.62,89.53,89.56,72600.0,42.3196,42.3243,42.2818,42.296,72600.0
2011-10-31 15:10:00,89.56,89.56,89.42,89.42,79400.0,42.296,42.296,42.2298,42.2298,79400.0
2011-10-31 15:20:00,89.42,89.47,89.34,89.34,73800.0,42.2298,42.2535,42.1921,42.1921,73800.0
2011-10-31 15:30:00,89.34,89.45,89.29,89.38,142300.0,42.1921,42.244,42.1684,42.2109,142300.0
2011-10-31 15:40:00,89.38,89.41,89.24,89.28,54800.0,42.2109,42.2251,42.1448,42.1637,54800.0
2011-10-31 15:50:00,89.31,89.35,89.22,89.28,334100.0,42.1779,42.1968,42.1354,42.1637,334100.0
2011-11-01 09:30:00,87.53,87.53,86.75,87.15,297300.0,41.5868,41.5868,41.2162,41.4063,297300.0
2011-11-01 09:40:00,87.12,87.41,87.07,87.2,110500.0,41.392,41.5298,41.3683,41.43,110500.0
2011-11-01 09:50:00,87.18,87.35,87.0,87.35,123400.0,41.4205,41.5013,41.335,41.5013,123400.0
2011-11-01 10:00:00,87.28,87.43,87.03,87.38,292300.0,41.468,41.5393,41.3493,41.5155,292300.0
2011-11-01 10:10:00,87.39,87.74,87.37,87.72,157300.0,41.5203,41.6866,41.5108,41.6771,157300.0
2011-11-01 10:20:00,87.7,87.98,87.68,87.91,180500.0,41.6676,41.8006,41.6581,41.7674,180500.0
2011-11-01 10:30:00,87.91,88.12,87.87,88.07,112100.0,41.7674,41.8671,41.7484,41.8434,112100.0
2011-11-01 10:40:00,88.07,88.07,87.79,87.8,65800.0,41.8434,41.8434,41.7103,41.7151,65800.0
2011-11-01 10:50:00,87.82,87.86,87.65,87.68,38800.0,41.7246,41.7436,41.6438,41.6581,38800.0
2011-11-01 11:00:00,87.7,87.75,87.5,87.64,43300.0,41.6676,41.6913,41.5726,41.6391,43300.0
2011-11-01 11:10:00,87.64,87.81,87.63,87.76,21200.0,41.6391,41.7198,41.6343,41.6961,21200.0
2011-11-01 11:20:00,87.76,87.77,87.61,87.62,19400.0,41.6961,41.7008,41.6248,41.6296,19400.0
2011-11-01 11:30:00,87.64,87.64,87.45,87.46,39200.0,41.6391,41.6391,41.5488,41.5536,39200.0
2011-11-01 11:40:00,87.46,87.47,87.17,87.26,53600.0,41.5536,41.5583,41.4158,41.4585,53600.0
2011-11-01 11:50:00,87.24,87.38,87.21,87.31,73400.0,41.449,41.5155,41.4348,41.4823,73400.0
2011-11-01 12:00:00,87.31,87.48,87.11,87.41,25900.0,41.4823,41.5631,41.3873,41.5298,25900.0
2011-11-01 12:10:00,87.41,87.49,87.28,87.28,52200.0,41.5298,41.5678,41.468,41.468,52200.0
2011-11-01 12:20:00,87.35,87.4,87.28,87.33,53000.0,41.5013,41.5251,41.468,41.4918,53000.0
2011-11-01 12:30:00,87.33,87.49,87.3,87.47,8800.0,41.4918,41.5678,41.4775,41.5583,8800.0
2011-11-01 12:40:00,87.47,87.47,87.38,87.39,17100.0,41.5583,41.5583,41.5155,41.5203,17100.0
2011-11-01 12:50:00,87.42,87.45,87.2,87.27,30100.0,41.5346,41.5488,41.43,41.4633,30100.0
2011-11-01 13:00:00,87.25,87.4,87.2,87.27,31000.0,41.4538,41.5251,41.43,41.4633,31000.0
2011-11-01 13:10:00,87.32,87.39,87.25,87.34,23000.0,41.487,41.5203,41.4538,41.4965,23000.0
2011-11-01 13:20:00,87.29,87.49,87.25,87.45,33700.0,41.4728,41.5678,41.4538,41.5488,33700.0
2011-11-01 13:30:00,87.54,87.68,87.51,87.53,25900.0,41.5916,41.6581,41.5773,41.5868,25900.0
2011-11-01 13:40:00,87.56,87.7,87.56,87.66,46100.0,41.6011,41.6676,41.6011,41.6486,46100.0
2011-11-01 13:50:00,87.67,87.7,87.48,87.58,32700.0,41.6533,41.6676,41.5631,41.6106,32700.0
2011-11-01 14:00:00,87.57,87.77,87.54,87.76,13600.0,41.6058,41.7008,41.5916,41.6961,13600.0
2011-11-01 14:10:00,87.75,87.85,87.75,87.8,35700.0,41.6913,41.7389,41.6913,41.7151,35700.0
2011-11-01 14:20:00,87.82,87.93,87.8,87.93,34800.0,41.7246,41.7769,41.7151,41.7769,34800.0
2011-11-01 14:30:00,87.93,87.98,87.86,87.94,115300.0,41.7769,41.8006,41.7436,41.7816,115300.0
2011-11-01 14:40:00,87.92,87.99,87.87,87.98,123600.0,41.7721,41.8054,41.7484,41.8006,123600.0
2011-11-01 14:50:00,87.96,87.97,87.83,87.91,52900.0,41.7911,41.7959,41.7293,41.7674,52900.0
2011-11-01 15:00:00,87.91,87.93,87.83,87.83,88800.0,41.7674,41.7769,41.7293,41.7293,88800.0
2011-11-01 15:10:00,87.84,87.89,87.83,87.87,39100.0,41.7341,41.7579,41.7293,41.7484,39100.0
2011-11-01 15:20:00,87.87,87.88,87.76,87.88,54700.0,41.7484,41.7531,41.6961,41.7531,54700.0
2011-11-01 15:30:00,87.88,87.91,87.84,87.89,38200.0,41.7531,41.7674,41.7341,41.7579,38200.0
2011-11-01 15:40:00,87.88,87.89,87.51,87.64,79200.0,41.7531,41.7579,41.5773,41.6391,79200.0
2011-11-01 15:50:00,87.65,87.65,87.23,87.26,185200.0,41.6438,41.6438,41.4443,41.4585,185200.0
2011-11-02 09:30:00,87.63,87.86,87.46,87.61,64300.0,41.6343,41.7436,41.5536,41.6248,64300.0
2011-11-02 09:40:00,87.61,87.66,87.54,87.57,63300.0,41.6248,41.6486,41.5916,41.6058,63300.0
2011-11-02 09:50:00,87.56,87.61,87.52,87.56,32100.0,41.6011,41.6248,41.5821,41.6011,32100.0
2011-11-02 10:00:00,87.55,87.62,87.5,87.61,38600.0,41.5963,41.6296,41.5726,41.6248,38600.0
2011-11-02 10:10:00,87.63,87.69,87.61,87.65,25400.0,41.6343,41.6628,41.6248,41.6438,25400.0
2011-11-02 10:20:00,87.65,87.7,87.61,87.65,22400.0,41.6438,41.6676,41.6248,41.6438,22400.0
2011-11-02 10:30:00,87.65,87.85,87.64,87.78,29500.0,41.6438,41.7389,41.6391,41.7056,29500.0
2011-11-02 10:40:00,87.8,87.86,87.73,87.82,19100.0,41.7151,41.7436,41.6818,41.7246,19100.0
2011-11-02 10:50:00,87.85,87.86,87.77,87.79,20700.0,41.7389,41.7436,41.7008,41.7103,20700.0
2011-11-02 11:00:00,87.81,87.9,87.8,87.84,18300.0,41.7198,41.7626,41.7151,41.7341,18300.0
2011-11-02 11:10:00,87.83,88.18,87.81,88.14,66600.0,41.7293,41.8956,41.7198,41.8766,66600.0
2011-11-02 11:20:00,88.13,88.16,88.01,88.01,88900.0,41.8719,41.8861,41.8149,41.8149,88900.0
2011-11-02 11:30:00,88.04,88.04,87.84,87.9,18500.0,41.8291,41.8291,41.7341,41.7626,18500.0
2011-11-02 11:40:00,87.9,87.95,87.83,87.9,26800.0,41.7626,41.7864,41.7293,41.7626,26800.0
2011-11-02 11:50:00,87.88,87.91,87.83,87.85,28900.0,41.7531,41.7674,41.7293,41.7389,28900.0
2011-11-02 12:00:00,87.84,87.84,87.69,87.75,121400.0,41.7341,41.7341,41.6628,41.6913,121400.0
2011-11-02 12:10:00,87.75,87.85,87.65,87.67,53600.0,41.6913,41.7389,41.6438,41.6533,53600.0
2011-11-02 12:20:00,87.69,87.79,87.64,87.76,34000.0,41.6628,41.7103,41.6391,41.6961,34000.0
2011-11-02 12:30:00,87.75,87.94,87.61,87.68,46300.0,41.6913,41.7816,41.6248,41.6581,46300.0
2011-11-02 12:40:00,87.67,87.89,87.65,87.74,51100.0,41.6533,41.7579,41.6438,41.6866,51100.0
2011-11-02 12:50:00,87.72,87.75,87.63,87.63,31400.0,41.6771,41.6913,41.6343,41.6343,31400.0
2011-11-02 13:00:00,87.63,87.68,87.51,87.58,83000.0,41.6343,41.6581,41.5773,41.6106,83000.0
2011-11-02 13:10:00,87.58,87.67,87.58,87.61,20000.0,41.6106,41.6533,41.6106,41.6248,20000.0
2011-11-02 13:20:00,87.62,87.7,87.56,87.7,56500.0,41.6296,41.6676,41.6011,41.6676,56500.0
2011-11-02 13:30:00,87.68,87.73,87.62,87.62,37400.0,41.6581,41.6818,41.6296,41.6296,37400.0
2011-11-02 13:40:00,87.63,87.75,87.61,87.68,27800.0,41.6343,41.6913,41.6248,41.6581,27800.0
2011-11-02 13:50:00,87.71,87.75,87.64,87.67,27300.0,41.6723,41.6913,41.6391,41.6533,27300.0
2011-11-02 14:00:00,87.68,87.76,87.61,87.68,34800.0,41.6581,41.6961,41.6248,41.6581,34800.0
2011-11-02 14:10:00,87.66,87.7,87.61,87.64,27300.0,41.6486,41.6676,41.6248,41.6391,27300.0
2011-11-02 14:20:00,87.63,87.68,87.61,87.64,29000.0,41.6343,41.6581,41.6248,41.6391,29000.0
2011-11-02 14:30:00,87.67,87.79,87.64,87.71,43800.0,41.6533,41.7103,41.6391,41.6723,43800.0
2011-11-02 14:40:00,87.71,87.72,87.64,87.7,28600.0,41.6723,41.6771,41.6391,41.6676,28600.0
2011-11-02 14:50:00,87.72,87.89,87.65,87.81,50000.0,41.6771,41.7579,41.6438,41.7198,50000.0
2011-11-02 15:00:00,87.81,87.92,87.71,87.8,67100.0,41.7198,41.7721,41.6723,41.7151,67100.0
2011-11-02 15:10:00,87.82,87.96,87.77,87.83,50300.0,41.7246,41.7911,41.7008,41.7293,50300.0
2011-11-02 15:20:00,87.88,87.96,87.8,87.83,28900.0,41.7531,41.7911,41.7151,41.7293,28900.0
2011-11-02 15:30:00,87.84,87.9,87.75,87.87,41900.0,41.7341,41.7626,41.6913,41.7484,41900.0
2011-11-02 15:40:00,87.87,87.97,87.79,87.86,45600.0,41.7484,41.7959,41.7103,41.7436,45600.0
2011-11-02 15:50:00,87.89,88.05,87.84,88.01,111400.0,41.7579,41.8339,41.7341,41.8149,111400.0
2011-11-03 09:30:00,88.69,88.8,88.3,88.67,72900.0,42.1379,42.1902,41.9527,42.1284,72900.0
2011-11-03 09:40:00,88.64,88.68,88.51,88.53,11900.0,42.1142,42.1332,42.0524,42.0619,11900.0
2011-11-03 09:50:00,88.55,88.58,88.36,88.47,24400.0,42.0714,42.0857,41.9812,42.0334,24400.0
2011-11-03 10:00:00,88.52,88.52,88.12,88.35,25500.0,42.0572,42.0572,41.8671,41.9764,25500.0
2011-11-03 10:10:00,88.33,88.51,88.17,88.49,26000.0,41.9669,42.0524,41.8909,42.0429,26000.0
2011-11-03 10:20:00,88.48,88.5,88.33,88.34,22600.0,42.0382,42.0477,41.9669,41.9717,22600.0
2011-11-03 10:30:00,88.36,88.46,88.22,88.35,24100.0,41.9812,42.0287,41.9146,41.9764,24100.0
2011-11-03 10:40:00,88.35,88.66,88.35,88.4,30500.0,41.9764,42.1237,41.9764,42.0002,30500.0
2011-11-03 10:50:00,88.4,88.52,88.4,88.49,26900.0,42.0002,42.0572,42.0002,42.0429,26900.0
2011-11-03 11:00:00,88.49,88.57,88.45,88.45,28600.0,42.0429,42.0809,42.0239,42.0239,28600.0
2011-11-03 11:10:00,88.49,88.69,88.45,88.69,19600.0,42.0429,42.1379,42.0239,42.1379,19600.0
2011-11-03 11:20:00,88.69,88.72,88.67,88.72,19800.0,42.1379,42.1522,42.1284,42.1522,19800.0
2011-11-03 11:30:00,88.73,88.75,88.7,88.72,24800.0,42.157,42.1665,42.1427,42.1522,24800.0
2011-11-03 11:40:00,88.72,88.73,88.57,88.65,18800.0,42.1522,42.157,42.0809,42.1189,18800.0
2011-11-03 11:50:00,88.65,88.72,88.63,88.63,27500.0,42.1189,42.1522,42.1094,42.1094,27500.0
2011-11-03 12:00:00,88.62,88.7,88.58,88.67,37000.0,42.1047,42.1427,42.0857,42.1284,37000.0
2011-11-03 12:10:00,88.69,88.7,88.62,88.69,9500.0,42.1379,42.1427,42.1047,42.1379,9500.0
2011-11-03 12:20:00,88.64,88.69,88.64,88.69,48300.0,42.1142,42.1379,42.1142,42.1379,48300.0
2011-11-03 12:30:00,88.65,88.69,88.64,88.66,2900.0,42.1189,42.1379,42.1142,42.1237,2900.0
2011-11-03 12:40:00,88.65,88.71,88.62,88.7,48000.0,42.1189,42.1475,42.1047,42.1427,48000.0
2011-11-03 12:50:00,88.7,88.78,88.7,88.77,20200.0,42.1427,42.1807,42.1427,42.176,20200.0
2011-11-03 13:00:00,88.76,88.76,88.61,88.71,19000.0,42.1712,42.1712,42.0999,42.1475,19000.0
2011-11-03 13:10:00,88.75,88.83,88.74,88.83,90200.0,42.1665,42.2045,42.1617,42.2045,90200.0
2011-11-03 13:20:00,88.85,88.85,88.8,88.83,27300.0,42.214,42.214,42.1902,42.2045,27300.0
2011-11-03 13:30:00,88.83,88.84,88.76,88.83,36100.0,42.2045,42.2092,42.1712,42.2045,36100.0
2011-11-03 13:40:00,88.83,88.95,88.79,88.92,11700.0,42.2045,42.2615,42.1855,42.2472,11700.0
2011-11-03 13:50:00,88.88,88.95,88.85,88.85,26400.0,42.2282,42.2615,42.214,42.214,26400.0
2011-11-03 14:00:00,88.86,88.89,88.79,88.88,26300.0,42.2187,42.233,42.1855,42.2282,26300.0
2011-11-03 14:10:00,88.89,88.9,88.8,88.8,9900.0,42.233,42.2377,42.1902,42.1902,9900.0
2011-11-03 14:20:00,88.78,88.8,88.66,88.75,22500.0,42.1807,42.1902,42.1237,42.1665,22500.0
2011-11-03 14:30:00,88.75,88.77,88.67,88.77,7400.0,42.1665,42.176,42.1284,42.176,7400.0
2011-11-03 14:40:00,88.79,88.79,88.72,88.75,19000.0,42.1855,42.1855,42.1522,42.1665,19000.0
2011-11-03 14:50:00,88.76,88.76,88.71,88.76,30600.0,42.1712,42.1712,42.1475,42.1712,30600.0
2011-11-03 15:00:00,88.73,88.8,88.73,88.77,44100.0,42.157,42.1902,42.157,42.176,44100.0
2011-11-03 15:10:00,88.82,88.83,88.77,88.8,23900.0,42.1997,42.2045,42.176,42.1902,23900.0
2011-11-03 15:20:00,88.8,88.83,88.73,88.73,44000.0,42.1902,42.2045,42.157,42.157,44000.0
2011-11-03 15:30:00,88.78,88.94,88.78,88.9,44900.0,42.1807,42.2567,42.1807,42.2377,44900.0
2011-11-03 15:40:00,88.89,88.97,88.85,88.96,62900.0,42.233,42.271,42.214,42.2662,62900.0
2011-11-03 15:50:00,88.97,88.99,88.87,88.92,125500.0,42.271,42.2805,42.2235,42.2472,125500.0
2011-11-04 09:30:00,88.38,88.8,88.33,88.76,105700.0,41.9907,42.1902,41.9669,42.1712,105700.0
2011-11-04 09:40:00,88.76,88.79,88.6,88.61,69000.0,42.1712,42.1855,42.0952,42.0999,69000.0
2011-11-04 09:50:00,88.61,88.61,88.28,88.31,465500.0,42.0999,42.0999,41.9432,41.9574,465500.0
2011-11-04 10:00:00,88.33,88.43,88.17,88.3,120100.0,41.9669,42.0144,41.8909,41.9527,120100.0
2011-11-04 10:10:00,88.3,88.34,88.21,88.23,74600.0,41.9527,41.9717,41.9099,41.9194,74600.0
2011-11-04 10:20:00,88.21,88.27,88.14,88.17,71500.0,41.9099,41.9384,41.8766,41.8909,71500.0
2011-11-04 10:30:00,88.18,88.2,88.07,88.08,121400.0,41.8956,41.9051,41.8434,41.8481,121400.0
2011-11-04 10:40:00,88.09,88.28,88.08,88.22,65300.0,41.8529,41.9432,41.8481,41.9146,65300.0
2011-11-04 10:50:00,88.22,88.3,88.17,88.3,38400.0,41.9146,41.9527,41.8909,41.9527,38400.0
2011-11-04 11:00:00,88.32,88.36,88.28,88.36,40500.0,41.9622,41.9812,41.9432,41.9812,40500.0
2011-11-04 11:10:00,88.33,88.4,88.28,88.34,54700.0,41.9669,42.0002,41.9432,41.9717,54700.0
2011-11-04 11:20:00,88.34,88.46,88.3,88.46,20600.0,41.9717,42.0287,41.9527,42.0287,20600.0
2011-11-04 11:30:00,88.46,88.53,88.42,88.53,26700.0,42.0287,42.0619,42.0097,42.0619,26700.0
2011-11-04 11:40:00,88.53,88.54,88.43,88.51,35100.0,42.0619,42.0667,42.0144,42.0524,35100.0
2011-11-04 11:50:00,88.5,88.54,88.46,88.54,13100.0,42.0477,42.0667,42.0287,42.0667,13100.0
2011-11-04 12:00:00,88.54,88.59,88.53,88.53,22300.0,42.0667,42.0904,42.0619,42.0619,22300.0
2011-11-04 12:10:00,88.56,88.56,88.54,88.55,16900.0,42.0762,42.0762,42.0667,42.0714,16900.0
2011-11-04 12:20:00,88.55,88.55,88.53,88.55,16400.0,42.0714,42.0714,42.0619,42.0714,16400.0
2011-11-04 12:30:00,88.55,88.57,88.53,88.55,22300.0,42.0714,42.0809,42.0619,42.0714,22300.0
2011-11-04 12:40:00,88.55,88.57,88.46,88.49,38000.0,42.0714,42.0809,42.0287,42.0429,38000.0
2011-11-04 12:50:00,88.49,88.56,88.48,88.52,21000.0,42.0429,42.0762,42.0382,42.0572,21000.0
2011-11-04 13:00:00,88.52,88.58,88.51,88.58,12900.0,42.0572,42.0857,42.0524,42.0857,12900.0
2011-11-04 13:10:00,88.58,88.75,88.57,88.75,207500.0,42.0857,42.1665,42.0809,42.1665,207500.0
2011-11-04 13:20:00,88.76,88.83,88.76,88.81,176600.0,42.1712,42.2045,42.1712,42.195,176600.0
2011-11-04 13:30:00,88.81,88.81,88.67,88.72,27000.0,42.195,42.195,42.1284,42.1522,27000.0
2011-11-04 13:40:00,88.73,88.85,88.72,88.85,62700.0,42.157,42.214,42.1522,42.214,62700.0
2011-11-04 13:50:00,88.85,88.86,88.74,88.75,133300.0,42.214,42.2187,42.1617,42.1665,133300.0
2011-11-04 14:00:00,88.73,88.79,88.72,88.77,29000.0,42.157,42.1855,42.1522,42.176,29000.0
2011-11-04 14:10:00,88.77,88.8,88.73,88.8,48300.0,42.176,42.1902,42.157,42.1902,48300.0
2011-11-04 14:20:00,88.8,88.85,88.79,88.85,25200.0,42.1902,42.214,42.1855,42.214,25200.0
2011-11-04 14:30:00,88.85,88.86,88.7,88.71,44700.0,42.214,42.2187,42.1427,42.1475,44700.0
2011-11-04 14:40:00,88.72,88.8,88.69,88.76,208300.0,42.1522,42.1902,42.1379,42.1712,208300.0
2011-11-04 14:50:00,88.76,88.78,88.7,88.76,115400.0,42.1712,42.1807,42.1427,42.1712,115400.0
2011-11-04 15:00:00,88.76,88.76,88.59,88.62,32500.0,42.1712,42.1712,42.0904,42.1047,32500.0
2011-11-04 15:10:00,88.59,88.7,88.59,88.69,20500.0,42.0904,42.1427,42.0904,42.1379,20500.0
2011-11-04 15:20:00,88.69,88.7,88.59,88.7,31200.0,42.1379,42.1427,42.0904,42.1427,31200.0
2011-11-04 15:30:00,88.69,88.71,88.64,88.64,42500.0,42.1379,42.1475,42.1142,42.1142,42500.0
2011-11-04 15:40:00,88.66,88.82,88.65,88.77,54300.0,42.1237,42.1997,42.1189,42.176,54300.0
2011-11-04 15:50:00,88.78,88.8,88.65,88.79,244700.0,42.1807,42.1902,42.1189,42.1855,244700.0
2011-11-07 09:30:00,88.73,88.79,88.55,88.67,29000.0,42.157,42.1855,42.0714,42.1284,29000.0
2011-11-07 09:40:00,88.67,88.75,88.65,88.65,13600.0,42.1284,42.1665,42.1189,42.1189,13600.0
2011-11-07 09:50:00,88.59,88.69,88.48,88.51,50300.0,42.0904,42.1379,42.0382,42.0524,50300.0
2011-11-07 10:00:00,88.49,88.52,88.36,88.47,45200.0,42.0429,42.0572,41.9812,42.0334,45200.0
2011-11-07 10:10:00,88.47,88.59,88.32,88.37,37300.0,42.0334,42.0904,41.9622,41.9859,37300.0
2011-11-07 10:20:00,88.36,88.43,88.34,88.39,13500.0,41.9812,42.0144,41.9717,41.9954,13500.0
2011-11-07 10:30:00,88.39,88.39,88.26,88.28,17400.0,41.9954,41.9954,41.9336,41.9432,17400.0
2011-11-07 10:40:00,88.3,88.37,88.17,88.21,31400.0,41.9527,41.9859,41.8909,41.9099,31400.0
2011-11-07 10:50:00,88.23,88.27,88.02,88.1,57700.0,41.9194,41.9384,41.8196,41.8576,57700.0
2011-11-07 11:00:00,88.1,88.25,88.05,88.17,31000.0,41.8576,41.9289,41.8339,41.8909,31000.0
2011-11-07 11:10:00,88.18,88.27,88.16,88.27,14600.0,41.8956,41.9384,41.8861,41.9384,14600.0
2011-11-07 11:20:00,88.23,88.3,88.18,88.21,17800.0,41.9194,41.9527,41.8956,41.9099,17800.0
2011-11-07 11:30:00,88.23,88.34,88.2,88.33,10000.0,41.9194,41.9717,41.9051,41.9669,10000.0
2011-11-07 11:40:00,88.29,88.35,88.2,88.25,32200.0,41.9479,41.9764,41.9051,41.9289,32200.0
2011-11-07 11:50:00,88.24,88.26,88.17,88.21,13300.0,41.9241,41.9336,41.8909,41.9099,13300.0
2011-11-07 12:00:00,88.18,88.32,88.18,88.26,13200.0,41.8956,41.9622,41.8956,41.9336,13200.0
2011-11-07 12:10:00,88.29,88.31,88.19,88.2,36800.0,41.9479,41.9574,41.9004,41.9051,36800.0
2011-11-07 12:20:00,88.22,88.26,88.18,88.24,10700.0,41.9146,41.9336,41.8956,41.9241,10700.0
2011-11-07 12:30:00,88.24,88.26,88.19,88.25,12700.0,41.9241,41.9336,41.9004,41.9289,12700.0
2011-11-07 12:40:00,88.25,88.28,88.25,88.25,10600.0,41.9289,41.9432,41.9289,41.9289,10600.0
2011-11-07 12:50:00,88.27,88.38,88.25,88.37,19900.0,41.9384,41.9907,41.9289,41.9859,19900.0
2011-11-07 13:00:00,88.37,88.37,88.24,88.32,26200.0,41.9859,41.9859,41.9241,41.9622,26200.0
2011-11-07 13:10:00,88.31,88.36,88.29,88.3,14500.0,41.9574,41.9812,41.9479,41.9527,14500.0
2011-11-07 13:20:00,88.29,88.36,88.29,88.36,18800.0,41.9479,41.9812,41.9479,41.9812,18800.0
2011-11-07 13:30:00,88.36,88.38,88.31,88.36,33100.0,41.9812,41.9907,41.9574,41.9812,33100.0
2011-11-07 13:40:00,88.33,88.38,88.33,88.36,28500.0,41.9669,41.9907,41.9669,41.9812,28500.0
2011-11-07 13:50:00,88.35,88.46,88.34,88.39,19200.0,41.9764,42.0287,41.9717,41.9954,19200.0
2011-11-07 14:00:00,88.41,88.47,88.38,88.46,23900.0,42.0049,42.0334,41.9907,42.0287,23900.0
2011-11-07 14:10:00,88.44,88.53,88.44,88.51,25200.0,42.0192,42.0619,42.0192,42.0524,25200.0
2011-11-07 14:20:00,88.5,88.56,88.5,88.53,16900.0,42.0477,42.0762,42.0477,42.0619,16900.0
2011-11-07 14:30:00,88.55,88.56,88.5,88.55,47400.0,42.0714,42.0762,42.0477,42.0714,47400.0
2011-11-07 14:40:00,88.52,88.55,88.49,88.53,20900.0,42.0572,42.0714,42.0429,42.0619,20900.0
2011-11-07 14:50:00,88.5,88.65,88.5,88.62,47900.0,42.0477,42.1189,42.0477,42.1047,47900.0
2011-11-07 15:00:00,88.62,88.67,88.59,88.62,113700.0,42.1047,42.1284,42.0904,42.1047,113700.0
2011-11-07 15:10:00,88.63,88.67,88.53,88.55,38000.0,42.1094,42.1284,42.0619,42.0714,38000.0
2011-11-07 15:20:00,88.55,88.59,88.52,88.52,22500.0,42.0714,42.0904,42.0572,42.0572,22500.0
2011-11-07 15:30:00,88.53,88.57,88.47,88.56,34000.0,42.0619,42.0809,42.0334,42.0762,34000.0
2011-11-07 15:40:00,88.55,88.61,88.51,88.61,21100.0,42.0714,42.0999,42.0524,42.0999,21100.0
2011-11-07 15:50:00,88.59,88.7,88.45,88.48,171100.0,42.0904,42.1427,42.0239,42.0382,171100.0
2011-11-08 09:30:00,88.75,88.79,88.62,88.74,125800.0,42.1665,42.1855,42.1047,42.1617,125800.0
2011-11-08 09:40:00,88.75,88.82,88.67,88.67,73300.0,42.1665,42.1997,42.1284,42.1284,73300.0
2011-11-08 09:50:00,88.66,88.8,88.66,88.8,55300.0,42.1237,42.1902,42.1237,42.1902,55300.0
2011-11-08 10:00:00,88.79,88.82,88.71,88.73,40300.0,42.1855,42.1997,42.1475,42.157,40300.0
2011-11-08 10:10:00,88.74,88.76,88.65,88.74,94900.0,42.1617,42.1712,42.1189,42.1617,94900.0
2011-11-08 10:20:00,88.74,88.75,88.57,88.66,67200.0,42.1617,42.1665,42.0809,42.1237,67200.0
2011-11-08 10:30:00,88.66,88.71,88.63,88.7,50600.0,42.1237,42.1475,42.1094,42.1427,50600.0
2011-11-08 10:40:00,88.7,88.75,88.69,88.72,45900.0,42.1427,42.1665,42.1379,42.1522,45900.0
2011-11-08 10:50:00,88.73,88.73,88.6,88.66,38800.0,42.157,42.157,42.0952,42.1237,38800.0
2011-11-08 11:00:00,88.66,88.68,88.58,88.63,34600.0,42.1237,42.1332,42.0857,42.1094,34600.0
2011-11-08 11:10:00,88.62,88.63,88.57,88.59,52800.0,42.1047,42.1094,42.0809,42.0904,52800.0
2011-11-08 11:20:00,88.59,88.59,88.33,88.52,101000.0,42.0904,42.0904,41.9669,42.0572,101000.0
2011-11-08 11:30:00,88.52,88.56,88.44,88.46,36500.0,42.0572,42.0762,42.0192,42.0287,36500.0
2011-11-08 11:40:00,88.44,88.46,88.38,88.41,29400.0,42.0192,42.0287,41.9907,42.0049,29400.0
2011-11-08 11:50:00,88.41,88.45,88.33,88.42,24700.0,42.0049,42.0239,41.9669,42.0097,24700.0
2011-11-08 12:00:00,88.44,88.49,88.4,88.43,47900.0,42.0192,42.0429,42.0002,42.0144,47900.0
2011-11-08 12:10:00,88.44,88.5,88.41,88.45,47300.0,42.0192,42.0477,42.0049,42.0239,47300.0
2011-11-08 12:20:00,88.44,88.5,88.41,88.42,30200.0,42.0192,42.0477,42.0049,42.0097,30200.0
2011-11-08 12:30:00,88.43,88.45,88.4,88.44,21400.0,42.0144,42.0239,42.0002,42.0192,21400.0
2011-11-08 12:40:00,88.45,88.52,88.44,88.46,26100.0,42.0239,42.0572,42.0192,42.0287,26100.0
2011-11-08 12:50:00,88.48,88.52,88.44,88.5,17000.0,42.0382,42.0572,42.0192,42.0477,17000.0
2011-11-08 13:00:00,88.49,88.56,88.48,88.48,43800.0,42.0429,42.0762,42.0382,42.0382,43800.0
2011-11-08 13:10:00,88.51,88.54,88.44,88.5,20000.0,42.0524,42.0667,42.0192,42.0477,20000.0
2011-11-08 13:20:00,88.48,88.56,88.48,88.55,19100.0,42.0382,42.0762,42.0382,42.0714,19100.0
2011-11-08 13:30:00,88.56,88.56,88.52,88.55,18000.0,42.0762,42.0762,42.0572,42.0714,18000.0
2011-11-08 13:40:00,88.55,88.63,88.53,88.6,27200.0,42.0714,42.1094,42.0619,42.0952,27200.0
2011-11-08 13:50:00,88.61,88.65,88.59,88.65,55400.0,42.0999,42.1189,42.0904,42.1189,55400.0
2011-11-08 14:00:00,88.64,88.67,88.57,88.62,69600.0,42.1142,42.1284,42.0809,42.1047,69600.0
2011-11-08 14:10:00,88.62,88.65,88.6,88.62,36400.0,42.1047,42.1189,42.0952,42.1047,36400.0
2011-11-08 14:20:00,88.6,88.67,88.56,88.65,37800.0,42.0952,42.1284,42.0762,42.1189,37800.0
2011-11-08 14:30:00,88.67,88.7,88.63,88.69,28600.0,42.1284,42.1427,42.1094,42.1379,28600.0
2011-11-08 14:40:00,88.71,88.71,88.66,88.7,21000.0,42.1475,42.1475,42.1237,42.1427,21000.0
2011-11-08 14:50:00,88.71,88.72,88.65,88.69,24600.0,42.1475,42.1522,42.1189,42.1379,24600.0
2011-11-08 15:00:00,88.68,88.7,88.6,88.64,41600.0,42.1332,42.1427,42.0952,42.1142,41600.0
2011-11-08 15:10:00,88.64,88.7,88.61,88.7,37400.0,42.1142,42.1427,42.0999,42.1427,37400.0
2011-11-08 15:20:00,88.7,88.7,88.61,88.67,29800.0,42.1427,42.1427,42.0999,42.1284,29800.0
2011-11-08 15:30:00,88.66,88.72,88.66,88.69,47700.0,42.1237,42.1522,42.1237,42.1379,47700.0
2011-11-08 15:40:00,88.68,88.69,88.62,88.65,33300.0,42.1332,42.1379,42.1047,42.1189,33300.0
2011-11-08 15:50:00,88.66,88.69,88.63,88.68,45900.0,42.1237,42.1379,42.1094,42.1332,45900.0
2011-11-09 09:30:00,87.71,87.74,87.53,87.62,66800.0,41.6723,41.6866,41.5868,41.6296,66800.0
2011-11-09 09:40:00,87.6,87.66,87.52,87.61,39800.0,41.6201,41.6486,41.5821,41.6248,39800.0
2011-11-09 09:50:00,87.58,87.62,87.52,87.56,34900.0,41.6106,41.6296,41.5821,41.6011,34900.0
2011-11-09 10:00:00,87.57,87.7,87.57,87.67,30500.0,41.6058,41.6676,41.6058,41.6533,30500.0
2011-11-09 10:10:00,87.69,87.81,87.66,87.76,46400.0,41.6628,41.7198,41.6486,41.6961,46400.0
2011-11-09 10:20:00,87.74,87.81,87.65,87.69,51000.0,41.6866,41.7198,41.6438,41.6628,51000.0
2011-11-09 10:30:00,87.66,87.77,87.6,87.61,22400.0,41.6486,41.7008,41.6201,41.6248,22400.0
2011-11-09 10:40:00,87.61,87.81,87.61,87.78,53100.0,41.6248,41.7198,41.6248,41.7056,53100.0
2011-11-09 10:50:00,87.8,87.9,87.78,87.8,59200.0,41.7151,41.7626,41.7056,41.7151,59200.0
2011-11-09 11:00:00,87.8,87.88,87.76,87.83,41600.0,41.7151,41.7531,41.6961,41.7293,41600.0
2011-11-09 11:10:00,87.84,87.95,87.82,87.9,57000.0,41.7341,41.7864,41.7246,41.7626,57000.0
2011-11-09 11:20:00,87.93,87.97,87.83,87.85,33700.0,41.7769,41.7959,41.7293,41.7389,33700.0
2011-11-09 11:30:00,87.85,87.88,87.74,87.85,35400.0,41.7389,41.7531,41.6866,41.7389,35400.0
2011-11-09 11:40:00,87.87,87.89,87.8,87.89,23700.0,41.7484,41.7579,41.7151,41.7579,23700.0
2011-11-09 11:50:00,87.88,87.93,87.85,87.91,21000.0,41.7531,41.7769,41.7389,41.7674,21000.0
2011-11-09 12:00:00,87.92,87.92,87.8,87.8,18200.0,41.7721,41.7721,41.7151,41.7151,18200.0
2011-11-09 12:10:00,87.83,87.83,87.8,87.82,17300.0,41.7293,41.7293,41.7151,41.7246,17300.0
2011-11-09 12:20:00,87.81,87.81,87.76,87.76,45100.0,41.7198,41.7198,41.6961,41.6961,45100.0
2011-11-09 12:30:00,87.79,87.81,87.78,87.81,33600.0,41.7103,41.7198,41.7056,41.7198,33600.0
2011-11-09 12:40:00,87.81,87.81,87.79,87.8,16800.0,41.7198,41.7198,41.7103,41.7151,16800.0
2011-11-09 12:50:00,87.8,87.82,87.8,87.82,46900.0,41.7151,41.7246,41.7151,41.7246,46900.0
2011-11-09 13:00:00,87.82,87.83,87.81,87.82,33800.0,41.7246,41.7293,41.7198,41.7246,33800.0
2011-11-09 13:10:00,87.82,87.88,87.77,87.77,117800.0,41.7246,41.7531,41.7008,41.7008,117800.0
2011-11-09 13:20:00,87.77,87.82,87.76,87.79,76500.0,41.7008,41.7246,41.6961,41.7103,76500.0
2011-11-09 13:30:00,87.77,87.79,87.59,87.67,34200.0,41.7008,41.7103,41.6153,41.6533,34200.0
2011-11-09 13:40:00,87.64,87.68,87.59,87.62,22500.0,41.6391,41.6581,41.6153,41.6296,22500.0
2011-11-09 13:50:00,87.61,87.61,87.46,87.49,129200.0,41.6248,41.6248,41.5536,41.5678,129200.0
2011-11-09 14:00:00,87.48,87.49,87.3,87.39,57100.0,41.5631,41.5678,41.4775,41.5203,57100.0
2011-11-09 14:10:00,87.39,87.45,87.33,87.41,23600.0,41.5203,41.5488,41.4918,41.5298,23600.0
2011-11-09 14:20:00,87.39,87.41,87.27,87.4,30700.0,41.5203,41.5298,41.4633,41.5251,30700.0
2011-11-09 14:30:00,87.4,87.59,87.35,87.51,44900.0,41.5251,41.6153,41.5013,41.5773,44900.0
2011-11-09 14:40:00,87.5,87.61,87.41,87.5,60000.0,41.5726,41.6248,41.5298,41.5726,60000.0
2011-11-09 14:50:00,87.5,87.51,87.21,87.21,67400.0,41.5726,41.5773,41.4348,41.4348,67400.0
2011-11-09 15:00:00,87.21,87.43,87.2,87.4,33000.0,41.4348,41.5393,41.43,41.5251,33000.0
2011-11-09 15:10:00,87.4,87.48,87.3,87.4,33800.0,41.5251,41.5631,41.4775,41.5251,33800.0
2011-11-09 15:20:00,87.4,87.53,87.4,87.46,26400.0,41.5251,41.5868,41.5251,41.5536,26400.0
2011-11-09 15:30:00,87.45,87.45,87.21,87.22,33800.0,41.5488,41.5488,41.4348,41.4395,33800.0
2011-11-09 15:40:00,87.22,87.23,87.05,87.09,88200.0,41.4395,41.4443,41.3588,41.3778,88200.0
2011-11-09 15:50:00,87.1,87.33,86.83,86.84,231400.0,41.3825,41.4918,41.2542,41.259,231400.0
2011-11-10 09:30:00,87.57,87.66,87.42,87.47,45900.0,41.6058,41.6486,41.5346,41.5583,45900.0
2011-11-10 09:40:00,87.5,87.62,87.46,87.59,98400.0,41.5726,41.6296,41.5536,41.6153,98400.0
2011-11-10 09:50:00,87.62,87.71,87.42,87.42,205200.0,41.6296,41.6723,41.5346,41.5346,205200.0
2011-11-10 10:00:00,87.41,87.49,87.37,87.43,35900.0,41.5298,41.5678,41.5108,41.5393,35900.0
2011-11-10 10:10:00,87.41,87.43,87.21,87.25,31800.0,41.5298,41.5393,41.4348,41.4538,31800.0
2011-11-10 10:20:00,87.25,87.36,87.2,87.27,28800.0,41.4538,41.506,41.43,41.4633,28800.0
2011-11-10 10:30:00,87.24,87.29,87.14,87.28,26800.0,41.449,41.4728,41.4015,41.468,26800.0
2011-11-10 10:40:00,87.28,87.39,87.15,87.15,18600.0,41.468,41.5203,41.4063,41.4063,18600.0
2011-11-10 10:50:00,87.21,87.34,87.2,87.28,20200.0,41.4348,41.4965,41.43,41.468,20200.0
2011-11-10 11:00:00,87.26,87.36,87.19,87.31,24000.0,41.4585,41.506,41.4253,41.4823,24000.0
2011-11-10 11:10:00,87.25,87.28,87.12,87.16,20700.0,41.4538,41.468,41.392,41.411,20700.0
2011-11-10 11:20:00,87.17,87.3,87.13,87.28,28900.0,41.4158,41.4775,41.3968,41.468,28900.0
2011-11-10 11:30:00,87.28,87.34,87.21,87.28,33400.0,41.468,41.4965,41.4348,41.468,33400.0
2011-11-10 11:40:00,87.27,87.41,87.23,87.36,45600.0,41.4633,41.5298,41.4443,41.506,45600.0
2011-11-10 11:50:00,87.36,87.39,87.3,87.39,31200.0,41.506,41.5203,41.4775,41.5203,31200.0
2011-11-10 12:00:00,87.39,87.51,87.32,87.51,59200.0,41.5203,41.5773,41.487,41.5773,59200.0
2011-11-10 12:10:00,87.51,87.63,87.5,87.57,87500.0,41.5773,41.6343,41.5726,41.6058,87500.0
2011-11-10 12:20:00,87.58,87.64,87.42,87.42,27100.0,41.6106,41.6391,41.5346,41.5346,27100.0
2011-11-10 12:30:00,87.4,87.47,87.34,87.44,35100.0,41.5251,41.5583,41.4965,41.5441,35100.0
2011-11-10 12:40:00,87.4,87.52,87.38,87.47,20900.0,41.5251,41.5821,41.5155,41.5583,20900.0
2011-11-10 12:50:00,87.47,87.51,87.41,87.42,13400.0,41.5583,41.5773,41.5298,41.5346,13400.0
2011-11-10 13:00:00,87.42,87.49,87.39,87.44,12800.0,41.5346,41.5678,41.5203,41.5441,12800.0
2011-11-10 13:10:00,87.45,87.6,87.45,87.58,60600.0,41.5488,41.6201,41.5488,41.6106,60600.0
2011-11-10 13:20:00,87.59,87.59,87.47,87.47,12900.0,41.6153,41.6153,41.5583,41.5583,12900.0
2011-11-10 13:30:00,87.47,87.57,87.41,87.47,43400.0,41.5583,41.6058,41.5298,41.5583,43400.0
2011-11-10 13:40:00,87.46,87.52,87.32,87.33,40500.0,41.5536,41.5821,41.487,41.4918,40500.0
2011-11-10 13:50:00,87.35,87.41,87.31,87.36,26300.0,41.5013,41.5298,41.4823,41.506,26300.0
2011-11-10 14:00:00,87.35,87.39,87.2,87.22,69200.0,41.5013,41.5203,41.43,41.4395,69200.0
2011-11-10 14:10:00,87.24,87.31,87.22,87.27,44500.0,41.449,41.4823,41.4395,41.4633,44500.0
2011-11-10 14:20:00,87.28,87.3,87.18,87.19,71500.0,41.468,41.4775,41.4205,41.4253,71500.0
2011-11-10 14:30:00,87.19,87.2,87.07,87.13,38900.0,41.4253,41.43,41.3683,41.3968,38900.0
2011-11-10 14:40:00,87.13,87.24,87.12,87.19,74400.0,41.3968,41.449,41.392,41.4253,74400.0
2011-11-10 14:50:00,87.19,87.22,87.09,87.11,52700.0,41.4253,41.4395,41.3778,41.3873,52700.0
2011-11-10 15:00:00,87.13,87.14,87.03,87.08,74500.0,41.3968,41.4015,41.3493,41.373,74500.0
2011-11-10 15:10:00,87.09,87.2,87.06,87.17,96400.0,41.3778,41.43,41.3635,41.4158,96400.0
2011-11-10 15:20:00,87.2,87.26,87.15,87.22,42200.0,41.43,41.4585,41.4063,41.4395,42200.0
2011-11-10 15:30:00,87.23,87.24,87.14,87.18,47800.0,41.4443,41.449,41.4015,41.4205,47800.0
2011-11-10 15:40:00,87.17,87.2,87.08,87.08,91100.0,41.4158,41.43,41.373,41.373,91100.0
2011-11-10 15:50:00,87.06,87.24,86.87,86.93,201900.0,41.3635,41.449,41.2732,41.3017,201900.0
2011-11-11 09:30:00,87.4,87.66,87.33,87.63,75000.0,41.5251,41.6486,41.4918,41.6343,75000.0
2011-11-11 09:40:00,87.64,87.77,87.54,87.55,24000.0,41.6391,41.7008,41.5916,41.5963,24000.0
2011-11-11 09:50:00,87.55,87.64,87.5,87.57,11600.0,41.5963,41.6391,41.5726,41.6058,11600.0
2011-11-11 10:00:00,87.57,87.75,87.55,87.72,24600.0,41.6058,41.6913,41.5963,41.6771,24600.0
2011-11-11 10:10:00,87.74,87.75,87.7,87.73,24000.0,41.6866,41.6913,41.6676,41.6818,24000.0
2011-11-11 10:20:00,87.72,87.75,87.71,87.75,35800.0,41.6771,41.6913,41.6723,41.6913,35800.0
2011-11-11 10:30:00,87.75,87.85,87.75,87.82,65700.0,41.6913,41.7389,41.6913,41.7246,65700.0
2011-11-11 10:40:00,87.82,87.96,87.82,87.94,98000.0,41.7246,41.7911,41.7246,41.7816,98000.0
2011-11-11 10:50:00,87.91,87.99,87.9,87.97,19800.0,41.7674,41.8054,41.7626,41.7959,19800.0
2011-11-11 11:00:00,87.99,88.06,87.98,88.03,47600.0,41.8054,41.8386,41.8006,41.8244,47600.0
2011-11-11 11:10:00,88.02,88.06,87.99,88.05,10800.0,41.8196,41.8386,41.8054,41.8339,10800.0
2011-11-11 11:20:00,88.04,88.04,88.01,88.03,12200.0,41.8291,41.8291,41.8149,41.8244,12200.0
2011-11-11 11:30:00,88.02,88.05,88.02,88.04,11400.0,41.8196,41.8339,41.8196,41.8291,11400.0
2011-11-11 11:40:00,88.05,88.05,88.0,88.01,14000.0,41.8339,41.8339,41.8101,41.8149,14000.0
2011-11-11 11:50:00,87.99,88.01,87.85,87.87,34000.0,41.8054,41.8149,41.7389,41.7484,34000.0
2011-11-11 12:00:00,87.87,87.93,87.81,87.93,43700.0,41.7484,41.7769,41.7198,41.7769,43700.0
2011-11-11 12:10:00,87.92,88.02,87.89,87.98,11800.0,41.7721,41.8196,41.7579,41.8006,11800.0
2011-11-11 12:20:00,87.94,87.99,87.87,87.87,22000.0,41.7816,41.8054,41.7484,41.7484,22000.0
2011-11-11 12:30:00,87.85,87.88,87.78,87.79,14400.0,41.7389,41.7531,41.7056,41.7103,14400.0
2011-11-11 12:40:00,87.8,87.83,87.77,87.8,9900.0,41.7151,41.7293,41.7008,41.7151,9900.0
2011-11-11 12:50:00,87.8,87.86,87.8,87.85,23200.0,41.7151,41.7436,41.7151,41.7389,23200.0
2011-11-11 13:00:00,87.85,87.92,87.83,87.89,30900.0,41.7389,41.7721,41.7293,41.7579,30900.0
2011-11-11 13:10:00,87.92,87.94,87.87,87.89,11600.0,41.7721,41.7816,41.7484,41.7579,11600.0
2011-11-11 13:20:00,87.89,87.94,87.87,87.88,21500.0,41.7579,41.7816,41.7484,41.7531,21500.0
2011-11-11 13:30:00,87.9,87.95,87.88,87.89,25800.0,41.7626,41.7864,41.7531,41.7579,25800.0
2011-11-11 13:40:00,87.9,87.96,87.88,87.94,24100.0,41.7626,41.7911,41.7531,41.7816,24100.0
2011-11-11 13:50:00,87.95,87.95,87.88,87.91,10000.0,41.7864,41.7864,41.7531,41.7674,10000.0
2011-11-11 14:00:00,87.88,87.94,87.88,87.88,25400.0,41.7531,41.7816,41.7531,41.7531,25400.0
2011-11-11 14:10:00,87.92,87.93,87.82,87.9,37900.0,41.7721,41.7769,41.7246,41.7626,37900.0
2011-11-11 14:20:00,87.9,87.9,87.77,87.83,25300.0,41.7626,41.7626,41.7008,41.7293,25300.0
2011-11-11 14:30:00,87.8,87.87,87.79,87.81,31100.0,41.7151,41.7484,41.7103,41.7198,31100.0
2011-11-11 14:40:00,87.8,87.85,87.8,87.83,11500.0,41.7151,41.7389,41.7151,41.7293,11500.0
2011-11-11 14:50:00,87.81,87.81,87.72,87.72,10500.0,41.7198,41.7198,41.6771,41.6771,10500.0
2011-11-11 15:00:00,87.76,87.81,87.73,87.8,19200.0,41.6961,41.7198,41.6818,41.7151,19200.0
2011-11-11 15:10:00,87.79,87.85,87.78,87.84,11300.0,41.7103,41.7389,41.7056,41.7341,11300.0
2011-11-11 15:20:00,87.84,87.93,87.82,87.84,11800.0,41.7341,41.7769,41.7246,41.7341,11800.0
2011-11-11 15:30:00,87.85,87.95,87.85,87.93,24200.0,41.7389,41.7864,41.7389,41.7769,24200.0
2011-11-11 15:40:00,87.94,88.04,87.94,88.0,169000.0,41.7816,41.8291,41.7816,41.8101,169000.0
2011-11-11 15:50:00,88.0,88.11,87.97,88.04,100400.0,41.8101,41.8624,41.7959,41.8291,100400.0
2011-11-14 09:30:00,87.88,87.88,87.55,87.71,48100.0,41.7531,41.7531,41.5963,41.6723,48100.0
2011-11-14 09:40:00,87.76,87.76,87.57,87.58,23400.0,41.6961,41.6961,41.6058,41.6106,23400.0
2011-11-14 09:50:00,87.62,87.68,87.5,87.67,33900.0,41.6296,41.6581,41.5726,41.6533,33900.0
2011-11-14 10:00:00,87.65,87.7,87.58,87.7,61400.0,41.6438,41.6676,41.6106,41.6676,61400.0
2011-11-14 10:10:00,87.71,87.74,87.56,87.6,42500.0,41.6723,41.6866,41.6011,41.6201,42500.0
2011-11-14 10:20:00,87.59,87.67,87.59,87.65,32300.0,41.6153,41.6533,41.6153,41.6438,32300.0
2011-11-14 10:30:00,87.64,87.64,87.56,87.58,10500.0,41.6391,41.6391,41.6011,41.6106,10500.0
2011-11-14 10:40:00,87.62,87.67,87.58,87.65,22900.0,41.6296,41.6533,41.6106,41.6438,22900.0
2011-11-14 10:50:00,87.66,87.72,87.66,87.71,12500.0,41.6486,41.6771,41.6486,41.6723,12500.0
2011-11-14 11:00:00,87.72,87.72,87.65,87.68,17000.0,41.6771,41.6771,41.6438,41.6581,17000.0
2011-11-14 11:10:00,87.68,87.7,87.61,87.66,26700.0,41.6581,41.6676,41.6248,41.6486,26700.0
2011-11-14 11:20:00,87.65,87.69,87.65,87.69,13200.0,41.6438,41.6628,41.6438,41.6628,13200.0
2011-11-14 11:30:00,87.67,87.69,87.63,87.67,7000.0,41.6533,41.6628,41.6343,41.6533,7000.0
2011-11-14 11:40:00,87.67,87.67,87.56,87.57,8500.0,41.6533,41.6533,41.6011,41.6058,8500.0
2011-11-14 11:50:00,87.57,87.57,87.41,87.5,54300.0,41.6058,41.6058,41.5298,41.5726,54300.0
2011-11-14 12:00:00,87.52,87.57,87.48,87.55,28800.0,41.5821,41.6058,41.5631,41.5963,28800.0
2011-11-14 12:10:00,87.55,87.56,87.51,87.51,6100.0,41.5963,41.6011,41.5773,41.5773,6100.0
2011-11-14 12:20:00,87.5,87.52,87.38,87.4,38700.0,41.5726,41.5821,41.5155,41.5251,38700.0
2011-11-14 12:30:00,87.4,87.44,87.34,87.36,25600.0,41.5251,41.5441,41.4965,41.506,25600.0
2011-11-14 12:40:00,87.35,87.43,87.35,87.4,4800.0,41.5013,41.5393,41.5013,41.5251,4800.0
2011-11-14 12:50:00,87.41,87.48,87.35,87.36,28000.0,41.5298,41.5631,41.5013,41.506,28000.0
2011-11-14 13:00:00,87.38,87.38,87.21,87.26,37400.0,41.5155,41.5155,41.4348,41.4585,37400.0
2011-11-14 13:10:00,87.26,87.29,87.21,87.25,75900.0,41.4585,41.4728,41.4348,41.4538,75900.0
2011-11-14 13:20:00,87.27,87.31,87.21,87.24,29900.0,41.4633,41.4823,41.4348,41.449,29900.0
2011-11-14 13:30:00,87.26,87.35,87.24,87.34,12400.0,41.4585,41.5013,41.449,41.4965,12400.0
2011-11-14 13:40:00,87.33,87.37,87.31,87.32,30100.0,41.4918,41.5108,41.4823,41.487,30100.0
2011-11-14 13:50:00,87.32,87.35,87.3,87.32,6800.0,41.487,41.5013,41.4775,41.487,6800.0
2011-11-14 14:00:00,87.34,87.34,87.23,87.33,51100.0,41.4965,41.4965,41.4443,41.4918,51100.0
2011-11-14 14:10:00,87.33,87.33,87.28,87.31,18800.0,41.4918,41.4918,41.468,41.4823,18800.0
2011-11-14 14:20:00,87.3,87.31,87.21,87.25,22100.0,41.4775,41.4823,41.4348,41.4538,22100.0
2011-11-14 14:30:00,87.23,87.25,87.16,87.19,38400.0,41.4443,41.4538,41.411,41.4253,38400.0
2011-11-14 14:40:00,87.18,87.23,87.04,87.1,98500.0,41.4205,41.4443,41.354,41.3825,98500.0
2011-11-14 14:50:00,87.07,87.11,87.04,87.07,24900.0,41.3683,41.3873,41.354,41.3683,24900.0
2011-11-14 15:00:00,87.08,87.11,87.0,87.11,62400.0,41.373,41.3873,41.335,41.3873,62400.0
2011-11-14 15:10:00,87.07,87.19,87.07,87.15,37800.0,41.3683,41.4253,41.3683,41.4063,37800.0
2011-11-14 15:20:00,87.17,87.2,87.15,87.18,32500.0,41.4158,41.43,41.4063,41.4205,32500.0
2011-11-14 15:30:00,87.16,87.19,87.14,87.16,76200.0,41.411,41.4253,41.4015,41.411,76200.0
2011-11-14 15:40:00,87.13,87.27,87.1,87.23,92200.0,41.3968,41.4633,41.3825,41.4443,92200.0
2011-11-14 15:50:00,87.22,87.49,87.2,87.46,123100.0,41.4395,41.5678,41.43,41.5536,123100.0
2011-11-15 09:30:00,87.31,87.36,87.05,87.26,77800.0,41.4823,41.506,41.3588,41.4585,77800.0
2011-11-15 09:40:00,87.25,87.4,87.25,87.3,32300.0,41.4538,41.5251,41.4538,41.4775,32300.0
2011-11-15 09:50:00,87.31,87.32,87.25,87.32,31500.0,41.4823,41.487,41.4538,41.487,31500.0
2011-11-15 10:00:00,87.3,87.32,87.18,87.21,50600.0,41.4775,41.487,41.4205,41.4348,50600.0
2011-11-15 10:10:00,87.21,87.21,87.03,87.03,57600.0,41.4348,41.4348,41.3493,41.3493,57600.0
2011-11-15 10:20:00,87.03,87.13,87.03,87.09,29900.0,41.3493,41.3968,41.3493,41.3778,29900.0
2011-11-15 10:30:00,87.12,87.18,87.06,87.13,27700.0,41.392,41.4205,41.3635,41.3968,27700.0
2011-11-15 10:40:00,87.13,87.27,87.06,87.21,36000.0,41.3968,41.4633,41.3635,41.4348,36000.0
2011-11-15 10:50:00,87.24,87.3,87.13,87.15,70600.0,41.449,41.4775,41.3968,41.4063,70600.0
2011-11-15 11:00:00,87.16,87.25,87.16,87.18,16200.0,41.411,41.4538,41.411,41.4205,16200.0
2011-11-15 11:10:00,87.2,87.27,87.1,87.13,23100.0,41.43,41.4633,41.3825,41.3968,23100.0
2011-11-15 11:20:00,87.12,87.15,87.05,87.05,58800.0,41.392,41.4063,41.3588,41.3588,58800.0
2011-11-15 11:30:00,87.05,87.05,87.0,87.01,11900.0,41.3588,41.3588,41.335,41.3398,11900.0
2011-11-15 11:40:00,87.0,87.05,86.9,86.98,29000.0,41.335,41.3588,41.2875,41.3255,29000.0
2011-11-15 11:50:00,86.98,87.06,86.91,87.0,25600.0,41.3255,41.3635,41.2922,41.335,25600.0
2011-11-15 12:00:00,87.02,87.12,86.96,87.03,38900.0,41.3445,41.392,41.316,41.3493,38900.0
2011-11-15 12:10:00,87.03,87.12,87.02,87.05,35300.0,41.3493,41.392,41.3445,41.3588,35300.0
2011-11-15 12:20:00,87.05,87.15,87.01,87.14,26700.0,41.3588,41.4063,41.3398,41.4015,26700.0
2011-11-15 12:30:00,87.15,87.28,87.15,87.2,17900.0,41.4063,41.468,41.4063,41.43,17900.0
2011-11-15 12:40:00,87.2,87.28,87.15,87.15,26700.0,41.43,41.468,41.4063,41.4063,26700.0
2011-11-15 12:50:00,87.14,87.23,87.14,87.22,19500.0,41.4015,41.4443,41.4015,41.4395,19500.0
2011-11-15 13:00:00,87.23,87.3,87.19,87.19,41500.0,41.4443,41.4775,41.4253,41.4253,41500.0
2011-11-15 13:10:00,87.2,87.21,87.12,87.14,28100.0,41.43,41.4348,41.392,41.4015,28100.0
2011-11-15 13:20:00,87.15,87.16,87.1,87.11,27200.0,41.4063,41.411,41.3825,41.3873,27200.0
2011-11-15 13:30:00,87.11,87.18,87.09,87.17,22400.0,41.3873,41.4205,41.3778,41.4158,22400.0
2011-11-15 13:40:00,87.15,87.21,87.1,87.13,97100.0,41.4063,41.4348,41.3825,41.3968,97100.0
2011-11-15 13:50:00,87.13,87.16,87.08,87.12,35100.0,41.3968,41.411,41.373,41.392,35100.0
2011-11-15 14:00:00,87.12,87.2,87.11,87.18,20200.0,41.392,41.43,41.3873,41.4205,20200.0
2011-11-15 14:10:00,87.2,87.26,87.18,87.22,23900.0,41.43,41.4585,41.4205,41.4395,23900.0
2011-11-15 14:20:00,87.22,87.22,87.17,87.2,24400.0,41.4395,41.4395,41.4158,41.43,24400.0
2011-11-15 14:30:00,87.21,87.25,87.18,87.22,25600.0,41.4348,41.4538,41.4205,41.4395,25600.0
2011-11-15 14:40:00,87.24,87.25,87.19,87.22,17900.0,41.449,41.4538,41.4253,41.4395,17900.0
2011-11-15 14:50:00,87.26,87.32,87.21,87.29,24500.0,41.4585,41.487,41.4348,41.4728,24500.0
2011-11-15 15:00:00,87.32,87.32,87.17,87.24,45100.0,41.487,41.487,41.4158,41.449,45100.0
2011-11-15 15:10:00,87.21,87.29,87.18,87.24,31100.0,41.4348,41.4728,41.4205,41.449,31100.0
2011-11-15 15:20:00,87.25,87.32,87.23,87.32,20900.0,41.4538,41.487,41.4443,41.487,20900.0
2011-11-15 15:30:00,87.32,87.32,87.22,87.31,27000.0,41.487,41.487,41.4395,41.4823,27000.0
2011-11-15 15:40:00,87.3,87.31,87.23,87.3,49000.0,41.4775,41.4823,41.4443,41.4775,49000.0
2011-11-15 15:50:00,87.3,87.3,87.17,87.22,78500.0,41.4775,41.4775,41.4158,41.4395,78500.0
2011-11-16 09:30:00,86.97,87.1,86.8,86.91,45200.0,41.3208,41.3825,41.24,41.2922,45200.0
2011-11-16 09:40:00,86.92,86.99,86.89,86.91,29100.0,41.297,41.3303,41.2827,41.2922,29100.0
2011-11-16 09:50:00,86.94,86.96,86.89,86.89,35300.0,41.3065,41.316,41.2827,41.2827,35300.0
2011-11-16 10:00:00,86.87,86.92,86.68,86.7,35500.0,41.2732,41.297,41.183,41.1925,35500.0
2011-11-16 10:10:00,86.69,86.88,86.68,86.81,26900.0,41.1877,41.278,41.183,41.2447,26900.0
2011-11-16 10:20:00,86.81,86.88,86.71,86.79,29800.0,41.2447,41.278,41.1972,41.2352,29800.0
2011-11-16 10:30:00,86.79,87.11,86.7,86.8,21000.0,41.2352,41.3873,41.1925,41.24,21000.0
2011-11-16 10:40:00,86.81,86.97,86.77,86.92,20200.0,41.2447,41.3208,41.2257,41.297,20200.0
2011-11-16 10:50:00,86.93,87.05,86.88,87.0,23600.0,41.3017,41.3588,41.278,41.335,23600.0
2011-11-16 11:00:00,87.02,87.1,87.0,87.07,16700.0,41.3445,41.3825,41.335,41.3683,16700.0
2011-11-16 11:10:00,87.07,87.08,87.01,87.07,16500.0,41.3683,41.373,41.3398,41.3683,16500.0
2011-11-16 11:20:00,87.07,87.12,87.01,87.06,14100.0,41.3683,41.392,41.3398,41.3635,14100.0
2011-11-16 11:30:00,87.06,87.07,86.98,87.0,63600.0,41.3635,41.3683,41.3255,41.335,63600.0
2011-11-16 11:40:00,87.02,87.02,86.95,86.98,17400.0,41.3445,41.3445,41.3112,41.3255,17400.0
2011-11-16 11:50:00,86.97,86.99,86.92,86.92,8900.0,41.3208,41.3303,41.297,41.297,8900.0
2011-11-16 12:00:00,86.93,86.99,86.92,86.95,6200.0,41.3017,41.3303,41.297,41.3112,6200.0
2011-11-16 12:10:00,86.92,86.96,86.85,86.95,26700.0,41.297,41.316,41.2637,41.3112,26700.0
2011-11-16 12:20:00,86.96,86.99,86.92,86.95,15000.0,41.316,41.3303,41.297,41.3112,15000.0
2011-11-16 12:30:00,86.97,87.09,86.94,87.04,30000.0,41.3208,41.3778,41.3065,41.354,30000.0
2011-11-16 12:40:00,87.07,87.07,86.92,86.94,17600.0,41.3683,41.3683,41.297,41.3065,17600.0
2011-11-16 12:50:00,86.93,87.0,86.92,86.95,24100.0,41.3017,41.335,41.297,41.3112,24100.0
2011-11-16 13:00:00,86.98,86.99,86.92,86.92,33500.0,41.3255,41.3303,41.297,41.297,33500.0
2011-11-16 13:10:00,86.94,86.96,86.84,86.96,8600.0,41.3065,41.316,41.259,41.316,8600.0
2011-11-16 13:20:00,86.97,87.06,86.97,87.03,22100.0,41.3208,41.3635,41.3208,41.3493,22100.0
2011-11-16 13:30:00,87.01,87.03,86.94,86.99,15400.0,41.3398,41.3493,41.3065,41.3303,15400.0
2011-11-16 13:40:00,86.99,87.05,86.98,87.02,39300.0,41.3303,41.3588,41.3255,41.3445,39300.0
2011-11-16 13:50:00,87.04,87.11,86.98,86.98,25500.0,41.354,41.3873,41.3255,41.3255,25500.0
2011-11-16 14:00:00,86.97,86.99,86.9,86.9,33600.0,41.3208,41.3303,41.2875,41.2875,33600.0
2011-11-16 14:10:00,86.93,86.94,86.84,86.87,84100.0,41.3017,41.3065,41.259,41.2732,84100.0
2011-11-16 14:20:00,86.87,86.91,86.82,86.88,51400.0,41.2732,41.2922,41.2495,41.278,51400.0
2011-11-16 14:30:00,86.87,86.9,86.84,86.88,33700.0,41.2732,41.2875,41.259,41.278,33700.0
2011-11-16 14:40:00,86.88,86.95,86.86,86.89,82400.0,41.278,41.3112,41.2685,41.2827,82400.0
2011-11-16 14:50:00,86.89,86.89,86.78,86.87,43400.0,41.2827,41.2827,41.2305,41.2732,43400.0
2011-11-16 15:00:00,86.88,86.98,86.87,86.97,75700.0,41.278,41.3255,41.2732,41.3208,75700.0
2011-11-16 15:10:00,86.95,86.95,86.7,86.74,34400.0,41.3112,41.3112,41.1925,41.2115,34400.0
2011-11-16 15:20:00,86.73,86.74,86.6,86.63,22400.0,41.2067,41.2115,41.145,41.1592,22400.0
2011-11-16 15:30:00,86.6,86.65,86.49,86.56,59500.0,41.145,41.1687,41.0927,41.126,59500.0
2011-11-16 15:40:00,86.56,86.61,86.49,86.58,82600.0,41.126,41.1497,41.0927,41.1355,82600.0
2011-11-16 15:50:00,86.58,86.61,86.35,86.37,223600.0,41.1355,41.1497,41.0262,41.0357,223600.0
2011-11-17 09:30:00,86.51,86.77,86.37,86.38,49600.0,41.1022,41.2257,41.0357,41.0404,49600.0
2011-11-17 09:40:00,86.37,86.43,86.28,86.28,45200.0,41.0357,41.0642,40.9929,40.9929,45200.0
2011-11-17 09:50:00,86.31,86.41,86.28,86.37,27700.0,41.0072,41.0547,40.9929,41.0357,27700.0
2011-11-17 10:00:00,86.37,86.51,86.29,86.51,48400.0,41.0357,41.1022,40.9977,41.1022,48400.0
2011-11-17 10:10:00,86.5,86.5,86.35,86.45,34400.0,41.0974,41.0974,41.0262,41.0737,34400.0
2011-11-17 10:20:00,86.46,86.5,86.43,86.5,28300.0,41.0784,41.0974,41.0642,41.0974,28300.0
2011-11-17 10:30:00,86.48,86.63,86.35,86.55,51700.0,41.0879,41.1592,41.0262,41.1212,51700.0
2011-11-17 10:40:00,86.55,86.58,86.39,86.39,45100.0,41.1212,41.1355,41.0452,41.0452,45100.0
2011-11-17 10:50:00,86.43,86.43,86.36,86.38,14900.0,41.0642,41.0642,41.0309,41.0404,14900.0
2011-11-17 11:00:00,86.41,86.42,86.29,86.38,6300.0,41.0547,41.0594,40.9977,41.0404,6300.0
2011-11-17 11:10:00,86.39,86.4,86.29,86.34,11300.0,41.0452,41.0499,40.9977,41.0214,11300.0
2011-11-17 11:20:00,86.36,86.39,86.26,86.35,30400.0,41.0309,41.0452,40.9834,41.0262,30400.0
2011-11-17 11:30:00,86.34,86.38,86.3,86.31,21400.0,41.0214,41.0404,41.0024,41.0072,21400.0
2011-11-17 11:40:00,86.31,86.34,86.27,86.29,35400.0,41.0072,41.0214,40.9882,40.9977,35400.0
2011-11-17 11:50:00,86.28,86.37,86.27,86.34,39600.0,40.9929,41.0357,40.9882,41.0214,39600.0
2011-11-17 12:00:00,86.34,86.39,86.27,86.3,36300.0,41.0214,41.0452,40.9882,41.0024,36300.0
2011-11-17 12:10:00,86.29,86.37,86.27,86.36,20200.0,40.9977,41.0357,40.9882,41.0309,20200.0
2011-11-17 12:20:00,86.36,86.36,86.25,86.27,7100.0,41.0309,41.0309,40.9787,40.9882,7100.0
2011-11-17 12:30:00,86.25,86.26,86.0,86.03,68300.0,40.9787,40.9834,40.8599,40.8741,68300.0
2011-11-17 12:40:00,86.01,86.13,85.95,86.09,56900.0,40.8646,40.9217,40.8361,40.9026,56900.0
2011-11-17 12:50:00,86.12,86.15,86.01,86.03,95700.0,40.9169,40.9312,40.8646,40.8741,95700.0
2011-11-17 13:00:00,86.03,86.05,85.87,85.9,52700.0,40.8741,40.8836,40.7981,40.8124,52700.0
2011-11-17 13:10:00,85.89,85.94,85.86,85.91,98400.0,40.8076,40.8314,40.7934,40.8171,98400.0
2011-11-17 13:20:00,85.91,85.91,85.71,85.73,32700.0,40.8171,40.8171,40.7221,40.7316,32700.0
2011-11-17 13:30:00,85.72,85.76,85.67,85.7,110800.0,40.7269,40.7459,40.7031,40.7174,110800.0
2011-11-17 13:40:00,85.69,85.93,85.66,85.7,131000.0,40.7126,40.8266,40.6984,40.7174,131000.0
2011-11-17 13:50:00,85.69,85.74,85.53,85.68,127000.0,40.7126,40.7364,40.6366,40.7079,127000.0
2011-11-17 14:00:00,85.66,85.68,85.59,85.68,82400.0,40.6984,40.7079,40.6651,40.7079,82400.0
2011-11-17 14:10:00,85.66,85.68,85.56,85.56,21500.0,40.6984,40.7079,40.6508,40.6508,21500.0
2011-11-17 14:20:00,85.56,85.69,85.55,85.68,36500.0,40.6508,40.7126,40.6461,40.7079,36500.0
2011-11-17 14:30:00,85.7,85.76,85.62,85.64,27300.0,40.7174,40.7459,40.6793,40.6888,27300.0
2011-11-17 14:40:00,85.69,85.81,85.64,85.65,29600.0,40.7126,40.7696,40.6888,40.6936,29600.0
2011-11-17 14:50:00,85.7,85.7,85.56,85.6,89300.0,40.7174,40.7174,40.6508,40.6698,89300.0
2011-11-17 15:00:00,85.62,85.67,85.55,85.56,85700.0,40.6793,40.7031,40.6461,40.6508,85700.0
2011-11-17 15:10:00,85.61,85.66,85.56,85.63,76200.0,40.6746,40.6984,40.6508,40.6841,76200.0
2011-11-17 15:20:00,85.64,85.94,85.61,85.8,75200.0,40.6888,40.8314,40.6746,40.7649,75200.0
2011-11-17 15:30:00,85.8,85.84,85.66,85.7,25600.0,40.7649,40.7839,40.6984,40.7174,25600.0
2011-11-17 15:40:00,85.68,85.87,85.64,85.82,41100.0,40.7079,40.7981,40.6888,40.7744,41100.0
2011-11-17 15:50:00,85.82,86.06,85.73,86.06,123000.0,40.7744,40.8884,40.7316,40.8884,123000.0
2011-11-18 09:30:00,86.28,86.31,86.04,86.07,144600.0,40.9929,41.0072,40.8789,40.8931,144600.0
2011-11-18 09:40:00,86.07,86.13,85.96,86.01,47800.0,40.8931,40.9217,40.8409,40.8646,47800.0
2011-11-18 09:50:00,86.05,86.1,85.96,86.08,35900.0,40.8836,40.9074,40.8409,40.8979,35900.0
2011-11-18 10:00:00,86.09,86.21,86.06,86.21,124700.0,40.9026,40.9597,40.8884,40.9597,124700.0
2011-11-18 10:10:00,86.18,86.2,86.06,86.12,109400.0,40.9454,40.9549,40.8884,40.9169,109400.0
2011-11-18 10:20:00,86.12,86.19,86.07,86.13,74900.0,40.9169,40.9502,40.8931,40.9217,74900.0
2011-11-18 10:30:00,86.09,86.14,86.01,86.08,41700.0,40.9026,40.9264,40.8646,40.8979,41700.0
2011-11-18 10:40:00,86.07,86.15,86.02,86.13,17100.0,40.8931,40.9312,40.8694,40.9217,17100.0
2011-11-18 10:50:00,86.14,86.22,86.12,86.14,38100.0,40.9264,40.9644,40.9169,40.9264,38100.0
2011-11-18 11:00:00,86.1,86.14,86.06,86.13,30500.0,40.9074,40.9264,40.8884,40.9217,30500.0
2011-11-18 11:10:00,86.13,86.15,86.03,86.04,43600.0,40.9217,40.9312,40.8741,40.8789,43600.0
2011-11-18 11:20:00,86.03,86.09,86.03,86.05,22400.0,40.8741,40.9026,40.8741,40.8836,22400.0
2011-11-18 11:30:00,86.04,86.05,86.0,86.01,28000.0,40.8789,40.8836,40.8599,40.8646,28000.0
2011-11-18 11:40:00,86.01,86.05,85.98,85.98,26100.0,40.8646,40.8836,40.8504,40.8504,26100.0
2011-11-18 11:50:00,85.99,86.04,85.96,86.02,15700.0,40.8551,40.8789,40.8409,40.8694,15700.0
2011-11-18 12:00:00,86.06,86.06,85.92,86.0,18700.0,40.8884,40.8884,40.8219,40.8599,18700.0
2011-11-18 12:10:00,85.99,86.1,85.99,86.06,19400.0,40.8551,40.9074,40.8551,40.8884,19400.0
2011-11-18 12:20:00,86.06,86.1,86.01,86.08,27500.0,40.8884,40.9074,40.8646,40.8979,27500.0
2011-11-18 12:30:00,86.06,86.07,86.01,86.02,11100.0,40.8884,40.8931,40.8646,40.8694,11100.0
2011-11-18 12:40:00,86.03,86.08,86.02,86.06,70100.0,40.8741,40.8979,40.8694,40.8884,70100.0
2011-11-18 12:50:00,86.04,86.07,86.02,86.03,37800.0,40.8789,40.8931,40.8694,40.8741,37800.0
2011-11-18 13:00:00,86.03,86.05,86.01,86.05,11300.0,40.8741,40.8836,40.8646,40.8836,11300.0
2011-11-18 13:10:00,86.04,86.08,86.0,86.05,44200.0,40.8789,40.8979,40.8599,40.8836,44200.0
2011-11-18 13:20:00,86.08,86.09,86.06,86.06,25500.0,40.8979,40.9026,40.8884,40.8884,25500.0
2011-11-18 13:30:00,86.06,86.09,86.06,86.09,14600.0,40.8884,40.9026,40.8884,40.9026,14600.0
2011-11-18 13:40:00,86.09,86.12,86.01,86.05,66100.0,40.9026,40.9169,40.8646,40.8836,66100.0
2011-11-18 13:50:00,86.05,86.06,86.03,86.03,20200.0,40.8836,40.8884,40.8741,40.8741,20200.0
2011-11-18 14:00:00,86.04,86.04,85.97,85.99,51300.0,40.8789,40.8789,40.8456,40.8551,51300.0
2011-11-18 14:10:00,85.99,86.05,85.97,85.99,77400.0,40.8551,40.8836,40.8456,40.8551,77400.0
2011-11-18 14:20:00,86.0,86.06,85.99,86.0,24300.0,40.8599,40.8884,40.8551,40.8599,24300.0
2011-11-18 14:30:00,86.0,86.03,85.98,85.99,65800.0,40.8599,40.8741,40.8504,40.8551,65800.0
2011-11-18 14:40:00,86.0,86.02,85.98,85.99,18700.0,40.8599,40.8694,40.8504,40.8551,18700.0
2011-11-18 14:50:00,85.98,85.98,85.86,85.88,52900.0,40.8504,40.8504,40.7934,40.8029,52900.0
2011-11-18 15:00:00,85.88,85.91,85.85,85.89,57800.0,40.8029,40.8171,40.7886,40.8076,57800.0
2011-11-18 15:10:00,85.88,85.94,85.83,85.85,49400.0,40.8029,40.8314,40.7791,40.7886,49400.0
2011-11-18 15:20:00,85.85,85.88,85.83,85.83,62000.0,40.7886,40.8029,40.7791,40.7791,62000.0
2011-11-18 15:30:00,85.85,86.06,85.84,85.92,123500.0,40.7886,40.8884,40.7839,40.8219,123500.0
2011-11-18 15:40:00,85.91,85.93,85.84,85.89,112900.0,40.8171,40.8266,40.7839,40.8076,112900.0
2011-11-18 15:50:00,85.89,85.97,85.79,85.91,114000.0,40.8076,40.8456,40.7601,40.8171,114000.0
2011-11-21 09:30:00,85.79,85.92,85.5,85.54,119200.0,40.7601,40.8219,40.6223,40.6413,119200.0
2011-11-21 09:40:00,85.52,85.56,85.29,85.34,66100.0,40.6318,40.6508,40.5226,40.5463,66100.0
2011-11-21 09:50:00,85.33,85.44,85.17,85.29,81300.0,40.5416,40.5938,40.4655,40.5226,81300.0
2011-11-21 10:00:00,85.3,85.35,85.01,85.07,51100.0,40.5273,40.5511,40.3895,40.418,51100.0
2011-11-21 10:10:00,85.07,85.15,85.05,85.09,210000.0,40.418,40.456,40.4085,40.4275,210000.0
2011-11-21 10:20:00,85.08,85.12,85.01,85.08,24600.0,40.4228,40.4418,40.3895,40.4228,24600.0
2011-11-21 10:30:00,85.08,85.09,84.9,84.95,48300.0,40.4228,40.4275,40.3373,40.361,48300.0
2011-11-21 10:40:00,84.96,84.99,84.89,84.92,78000.0,40.3658,40.38,40.3325,40.3468,78000.0
2011-11-21 10:50:00,84.9,84.92,84.84,84.86,25600.0,40.3373,40.3468,40.3088,40.3183,25600.0
2011-11-21 11:00:00,84.86,84.91,84.86,84.87,37900.0,40.3183,40.342,40.3183,40.323,37900.0
2011-11-21 11:10:00,84.86,85.06,84.86,85.0,56100.0,40.3183,40.4133,40.3183,40.3848,56100.0
2011-11-21 11:20:00,85.03,85.07,84.98,85.0,34300.0,40.399,40.418,40.3753,40.3848,34300.0
2011-11-21 11:30:00,84.98,84.98,84.9,84.9,55500.0,40.3753,40.3753,40.3373,40.3373,55500.0
2011-11-21 11:40:00,84.91,84.91,84.85,84.88,96100.0,40.342,40.342,40.3135,40.3278,96100.0
2011-11-21 11:50:00,84.88,84.91,84.82,84.89,91000.0,40.3278,40.342,40.2993,40.3325,91000.0
2011-11-21 12:00:00,84.89,84.92,84.89,84.91,34600.0,40.3325,40.3468,40.3325,40.342,34600.0
2011-11-21 12:10:00,84.9,84.95,84.86,84.9,188300.0,40.3373,40.361,40.3183,40.3373,188300.0
2011-11-21 12:20:00,84.91,84.95,84.89,84.92,49400.0,40.342,40.361,40.3325,40.3468,49400.0
2011-11-21 12:30:00,84.9,84.95,84.9,84.93,32400.0,40.3373,40.361,40.3373,40.3515,32400.0
2011-11-21 12:40:00,84.94,85.03,84.93,85.03,24100.0,40.3563,40.399,40.3515,40.399,24100.0
2011-11-21 12:50:00,85.01,85.13,84.98,85.0,31400.0,40.3895,40.4465,40.3753,40.3848,31400.0
2011-11-21 13:00:00,85.03,85.21,85.02,85.2,17400.0,40.399,40.4845,40.3943,40.4798,17400.0
2011-11-21 13:10:00,85.15,85.18,85.06,85.12,45400.0,40.456,40.4703,40.4133,40.4418,45400.0
2011-11-21 13:20:00,85.12,85.12,85.0,85.0,23600.0,40.4418,40.4418,40.3848,40.3848,23600.0
2011-11-21 13:30:00,85.0,85.0,84.87,84.9,102700.0,40.3848,40.3848,40.323,40.3373,102700.0
2011-11-21 13:40:00,84.9,84.91,84.89,84.9,54600.0,40.3373,40.342,40.3325,40.3373,54600.0
2011-11-21 13:50:00,84.9,84.93,84.87,84.88,60600.0,40.3373,40.3515,40.323,40.3278,60600.0
2011-11-21 14:00:00,84.88,84.89,84.84,84.86,142100.0,40.3278,40.3325,40.3088,40.3183,142100.0
2011-11-21 14:10:00,84.86,84.91,84.82,84.91,170100.0,40.3183,40.342,40.2993,40.342,170100.0
2011-11-21 14:20:00,84.87,84.94,84.84,84.91,37000.0,40.323,40.3563,40.3088,40.342,37000.0
2011-11-21 14:30:00,84.93,84.93,84.87,84.87,31300.0,40.3515,40.3515,40.323,40.323,31300.0
2011-11-21 14:40:00,84.87,84.98,84.86,84.91,115100.0,40.323,40.3753,40.3183,40.342,115100.0
2011-11-21 14:50:00,84.89,84.92,84.88,84.9,24600.0,40.3325,40.3468,40.3278,40.3373,24600.0
2011-11-21 15:00:00,84.91,84.97,84.87,84.94,57800.0,40.342,40.3705,40.323,40.3563,57800.0
2011-11-21 15:10:00,84.95,85.0,84.94,84.98,30100.0,40.361,40.3848,40.3563,40.3753,30100.0
2011-11-21 15:20:00,84.99,85.15,84.98,85.11,38800.0,40.38,40.456,40.3753,40.437,38800.0
2011-11-21 15:30:00,85.11,85.15,85.09,85.13,56500.0,40.437,40.456,40.4275,40.4465,56500.0
2011-11-21 15:40:00,85.13,85.23,85.11,85.2,74700.0,40.4465,40.4941,40.437,40.4798,74700.0
2011-11-21 15:50:00,85.19,85.2,84.91,84.95,340400.0,40.475,40.4798,40.342,40.361,340400.0
2011-11-22 09:30:00,84.9,84.98,84.61,84.84,131400.0,40.3373,40.3753,40.1995,40.3088,131400.0
2011-11-22 09:40:00,84.84,84.92,84.83,84.9,28700.0,40.3088,40.3468,40.304,40.3373,28700.0
2011-11-22 09:50:00,84.92,84.92,84.85,84.86,14800.0,40.3468,40.3468,40.3135,40.3183,14800.0
2011-11-22 10:00:00,84.87,84.94,84.87,84.88,36800.0,40.323,40.3563,40.323,40.3278,36800.0
2011-11-22 10:10:00,84.88,84.92,84.85,84.91,68700.0,40.3278,40.3468,40.3135,40.342,68700.0
2011-11-22 10:20:00,84.89,85.05,84.89,85.04,43700.0,40.3325,40.4085,40.3325,40.4038,43700.0
2011-11-22 10:30:00,85.02,85.14,84.99,85.05,89200.0,40.3943,40.4513,40.38,40.4085,89200.0
2011-11-22 10:40:00,85.07,85.08,84.82,84.83,42900.0,40.418,40.4228,40.2993,40.304,42900.0
2011-11-22 10:50:00,84.82,84.89,84.67,84.72,105100.0,40.2993,40.3325,40.228,40.2517,105100.0
2011-11-22 11:00:00,84.71,84.72,84.59,84.63,220900.0,40.247,40.2517,40.19,40.209,220900.0
2011-11-22 11:10:00,84.62,84.65,84.59,84.62,25400.0,40.2042,40.2185,40.19,40.2042,25400.0
2011-11-22 11:20:00,84.62,84.62,84.54,84.54,34100.0,40.2042,40.2042,40.1662,40.1662,34100.0
2011-11-22 11:30:00,84.54,84.55,84.4,84.4,64200.0,40.1662,40.171,40.0997,40.0997,64200.0
2011-11-22 11:40:00,84.4,84.41,84.27,84.28,87500.0,40.0997,40.1045,40.0379,40.0427,87500.0
2011-11-22 11:50:00,84.27,84.29,84.24,84.26,138700.0,40.0379,40.0474,40.0237,40.0332,138700.0
2011-11-22 12:00:00,84.25,84.6,84.25,84.58,283100.0,40.0284,40.1947,40.0284,40.1852,283100.0
2011-11-22 12:10:00,84.57,84.65,84.57,84.62,112000.0,40.1805,40.2185,40.1805,40.2042,112000.0
2011-11-22 12:20:00,84.62,84.63,84.43,84.44,45300.0,40.2042,40.209,40.114,40.1187,45300.0
2011-11-22 12:30:00,84.44,84.47,84.43,84.45,30600.0,40.1187,40.133,40.114,40.1235,30600.0
2011-11-22 12:40:00,84.45,84.49,84.45,84.46,35100.0,40.1235,40.1425,40.1235,40.1282,35100.0
2011-11-22 12:50:00,84.46,84.53,84.46,84.5,48500.0,40.1282,40.1615,40.1282,40.1472,48500.0
2011-11-22 13:00:00,84.52,84.62,84.52,84.61,59100.0,40.1567,40.2042,40.1567,40.1995,59100.0
2011-11-22 13:10:00,84.6,84.64,84.53,84.62,43100.0,40.1947,40.2137,40.1615,40.2042,43100.0
2011-11-22 13:20:00,84.62,84.72,84.61,84.61,57100.0,40.2042,40.2517,40.1995,40.1995,57100.0
2011-11-22 13:30:00,84.6,84.61,84.58,84.59,47500.0,40.1947,40.1995,40.1852,40.19,47500.0
2011-11-22 13:40:00,84.58,84.59,84.54,84.55,63500.0,40.1852,40.19,40.1662,40.171,63500.0
2011-11-22 13:50:00,84.54,84.55,84.38,84.39,77100.0,40.1662,40.171,40.0902,40.095,77100.0
2011-11-22 14:00:00,84.39,84.39,84.29,84.31,56600.0,40.095,40.095,40.0474,40.0569,56600.0
2011-11-22 14:10:00,84.3,84.41,84.29,84.4,69300.0,40.0522,40.1045,40.0474,40.0997,69300.0
2011-11-22 14:20:00,84.41,84.41,84.34,84.35,64600.0,40.1045,40.1045,40.0712,40.0759,64600.0
2011-11-22 14:30:00,84.35,84.35,84.29,84.3,107500.0,40.0759,40.0759,40.0474,40.0522,107500.0
2011-11-22 14:40:00,84.3,84.42,84.29,84.35,71900.0,40.0522,40.1092,40.0474,40.0759,71900.0
2011-11-22 14:50:00,84.35,84.4,84.25,84.32,95500.0,40.0759,40.0997,40.0284,40.0617,95500.0
2011-11-22 15:00:00,84.32,84.37,84.27,84.33,98100.0,40.0617,40.0855,40.0379,40.0664,98100.0
2011-11-22 15:10:00,84.33,84.33,84.26,84.27,64900.0,40.0664,40.0664,40.0332,40.0379,64900.0
2011-11-22 15:20:00,84.27,84.35,84.27,84.29,97000.0,40.0379,40.0759,40.0379,40.0474,97000.0
2011-11-22 15:30:00,84.29,84.32,84.26,84.26,119800.0,40.0474,40.0617,40.0332,40.0332,119800.0
2011-11-22 15:40:00,84.26,84.29,84.19,84.27,123300.0,40.0332,40.0474,39.9999,40.0379,123300.0
2011-11-22 15:50:00,84.28,84.31,84.24,84.29,211100.0,40.0427,40.0569,40.0237,40.0474,211100.0
2011-11-23 09:30:00,84.01,84.2,84.01,84.12,115800.0,39.9144,40.0047,39.9144,39.9667,115800.0
2011-11-23 09:40:00,84.14,84.14,83.92,83.99,162200.0,39.9762,39.9762,39.8717,39.9049,162200.0
2011-11-23 09:50:00,83.98,83.99,83.74,83.74,69400.0,39.9002,39.9049,39.7861,39.7861,69400.0
2011-11-23 10:00:00,83.74,83.81,83.65,83.75,83100.0,39.7861,39.8194,39.7434,39.7909,83100.0
2011-11-23 10:10:00,83.75,83.76,83.55,83.59,110800.0,39.7909,39.7956,39.6959,39.7149,110800.0
2011-11-23 10:20:00,83.59,83.66,83.59,83.61,65000.0,39.7149,39.7481,39.7149,39.7244,65000.0
2011-11-23 10:30:00,83.61,83.74,83.57,83.74,65100.0,39.7244,39.7861,39.7054,39.7861,65100.0
2011-11-23 10:40:00,83.75,83.81,83.65,83.66,77800.0,39.7909,39.8194,39.7434,39.7481,77800.0
2011-11-23 10:50:00,83.65,83.73,83.63,83.64,49000.0,39.7434,39.7814,39.7339,39.7386,49000.0
2011-11-23 11:00:00,83.64,83.67,83.6,83.61,133700.0,39.7386,39.7529,39.7196,39.7244,133700.0
2011-11-23 11:10:00,83.61,83.62,83.55,83.62,65700.0,39.7244,39.7291,39.6959,39.7291,65700.0
2011-11-23 11:20:00,83.62,83.66,83.58,83.61,85500.0,39.7291,39.7481,39.7101,39.7244,85500.0
2011-11-23 11:30:00,83.61,83.76,83.56,83.66,114300.0,39.7244,39.7956,39.7006,39.7481,114300.0
2011-11-23 11:40:00,83.65,83.69,83.65,83.67,49700.0,39.7434,39.7624,39.7434,39.7529,49700.0
2011-11-23 11:50:00,83.67,83.7,83.66,83.68,52600.0,39.7529,39.7671,39.7481,39.7576,52600.0
2011-11-23 12:00:00,83.69,83.76,83.67,83.68,61300.0,39.7624,39.7956,39.7529,39.7576,61300.0
2011-11-23 12:10:00,83.69,83.72,83.6,83.6,98800.0,39.7624,39.7766,39.7196,39.7196,98800.0
2011-11-23 12:20:00,83.6,83.62,83.52,83.53,46000.0,39.7196,39.7291,39.6816,39.6864,46000.0
2011-11-23 12:30:00,83.55,83.56,83.51,83.55,36900.0,39.6959,39.7006,39.6769,39.6959,36900.0
2011-11-23 12:40:00,83.54,83.56,83.5,83.55,43100.0,39.6911,39.7006,39.6721,39.6959,43100.0
2011-11-23 12:50:00,83.55,83.62,83.52,83.55,46500.0,39.6959,39.7291,39.6816,39.6959,46500.0
2011-11-23 13:00:00,83.55,83.58,83.52,83.56,35900.0,39.6959,39.7101,39.6816,39.7006,35900.0
2011-11-23 13:10:00,83.55,83.55,83.46,83.46,146100.0,39.6959,39.6959,39.6531,39.6531,146100.0
2011-11-23 13:20:00,83.48,83.49,83.4,83.43,47900.0,39.6626,39.6674,39.6246,39.6388,47900.0
2011-11-23 13:30:00,83.45,83.48,83.4,83.41,44700.0,39.6483,39.6626,39.6246,39.6293,44700.0
2011-11-23 13:40:00,83.41,83.42,83.3,83.36,54700.0,39.6293,39.6341,39.5771,39.6056,54700.0
2011-11-23 13:50:00,83.37,83.39,83.22,83.24,95200.0,39.6103,39.6198,39.5391,39.5486,95200.0
2011-11-23 14:00:00,83.25,83.26,83.22,83.23,78600.0,39.5533,39.5581,39.5391,39.5438,78600.0
2011-11-23 14:10:00,83.23,83.24,82.97,83.05,197400.0,39.5438,39.5486,39.4203,39.4583,197400.0
2011-11-23 14:20:00,83.05,83.06,82.96,82.97,94400.0,39.4583,39.4631,39.4155,39.4203,94400.0
2011-11-23 14:30:00,82.98,83.01,82.95,82.99,59300.0,39.425,39.4393,39.4108,39.4298,59300.0
2011-11-23 14:40:00,82.99,83.08,82.88,82.9,489600.0,39.4298,39.4726,39.3775,39.387,489600.0
2011-11-23 14:50:00,82.9,82.91,82.63,82.7,155600.0,39.387,39.3918,39.2588,39.292,155600.0
2011-11-23 15:00:00,82.7,82.81,82.64,82.67,143200.0,39.292,39.3443,39.2635,39.2778,143200.0
2011-11-23 15:10:00,82.68,82.81,82.67,82.71,308300.0,39.2825,39.3443,39.2778,39.2968,308300.0
2011-11-23 15:20:00,82.72,82.74,82.67,82.71,170900.0,39.3015,39.311,39.2778,39.2968,170900.0
2011-11-23 15:30:00,82.71,82.77,82.71,82.73,100700.0,39.2968,39.3253,39.2968,39.3063,100700.0
2011-11-23 15:40:00,82.75,82.87,82.73,82.8,140800.0,39.3158,39.3728,39.3063,39.3395,140800.0
2011-11-23 15:50:00,82.81,82.83,82.69,82.74,178300.0,39.3443,39.3538,39.2873,39.311,178300.0
2011-11-25 09:30:00,82.99,83.34,82.53,83.15,171400.0,39.4298,39.5961,39.2112,39.5058,171400.0
2011-11-25 09:40:00,83.19,83.63,83.12,83.31,142200.0,39.5248,39.7339,39.4916,39.5818,142200.0
2011-11-25 09:50:00,83.26,83.49,83.15,83.43,49700.0,39.5581,39.6674,39.5058,39.6388,49700.0
2011-11-25 10:00:00,83.41,83.56,83.3,83.56,117700.0,39.6293,39.7006,39.5771,39.7006,117700.0
2011-11-25 10:10:00,83.55,83.6,83.51,83.54,46400.0,39.6959,39.7196,39.6769,39.6911,46400.0
2011-11-25 10:20:00,83.57,83.69,83.5,83.5,82100.0,39.7054,39.7624,39.6721,39.6721,82100.0
2011-11-25 10:30:00,83.5,83.52,83.39,83.39,21600.0,39.6721,39.6816,39.6198,39.6198,21600.0
2011-11-25 10:40:00,83.36,83.46,83.32,83.4,23600.0,39.6056,39.6531,39.5866,39.6246,23600.0
2011-11-25 10:50:00,83.35,83.42,83.28,83.3,29900.0,39.6008,39.6341,39.5676,39.5771,29900.0
2011-11-25 11:00:00,83.3,83.4,83.21,83.33,23400.0,39.5771,39.6246,39.5343,39.5913,23400.0
2011-11-25 11:10:00,83.34,83.4,83.27,83.35,46900.0,39.5961,39.6246,39.5628,39.6008,46900.0
2011-11-25 11:20:00,83.34,83.35,83.19,83.2,33500.0,39.5961,39.6008,39.5248,39.5296,33500.0
2011-11-25 11:30:00,83.19,83.26,83.11,83.13,42400.0,39.5248,39.5581,39.4868,39.4963,42400.0
2011-11-25 11:40:00,83.12,83.23,83.01,83.01,50200.0,39.4916,39.5438,39.4393,39.4393,50200.0
2011-11-25 11:50:00,83.02,83.09,83.0,83.03,38900.0,39.444,39.4773,39.4345,39.4488,38900.0
2011-11-25 12:00:00,83.05,83.08,82.88,82.88,38400.0,39.4583,39.4726,39.3775,39.3775,38400.0
2011-11-25 12:10:00,82.87,82.97,82.86,82.89,45700.0,39.3728,39.4203,39.368,39.3823,45700.0
2011-11-25 12:20:00,82.9,82.98,82.86,82.94,42200.0,39.387,39.425,39.368,39.406,42200.0
2011-11-25 12:30:00,82.97,83.0,82.86,82.86,23300.0,39.4203,39.4345,39.368,39.368,23300.0
2011-11-25 12:40:00,82.86,82.9,82.71,82.71,101000.0,39.368,39.387,39.2968,39.2968,101000.0
2011-11-25 12:50:00,82.76,82.84,82.7,82.78,121500.0,39.3205,39.3585,39.292,39.33,121500.0
2011-11-28 09:30:00,84.53,84.73,84.23,84.45,176000.0,40.1615,40.2565,40.0189,40.1235,176000.0
2011-11-28 09:40:00,84.43,84.5,84.37,84.4,84200.0,40.114,40.1472,40.0855,40.0997,84200.0
2011-11-28 09:50:00,84.4,84.65,84.4,84.65,82700.0,40.0997,40.2185,40.0997,40.2185,82700.0
2011-11-28 10:00:00,84.61,84.62,84.49,84.6,51800.0,40.1995,40.2042,40.1425,40.1947,51800.0
2011-11-28 10:10:00,84.6,84.75,84.55,84.73,38500.0,40.1947,40.266,40.171,40.2565,38500.0
2011-11-28 10:20:00,84.74,84.84,84.7,84.8,79900.0,40.2612,40.3088,40.2422,40.2898,79900.0
2011-11-28 10:30:00,84.79,84.92,84.79,84.83,91900.0,40.285,40.3468,40.285,40.304,91900.0
2011-11-28 10:40:00,84.83,84.88,84.8,84.8,44100.0,40.304,40.3278,40.2898,40.2898,44100.0
2011-11-28 10:50:00,84.81,84.81,84.68,84.72,49900.0,40.2945,40.2945,40.2327,40.2517,49900.0
2011-11-28 11:00:00,84.73,84.75,84.65,84.66,31900.0,40.2565,40.266,40.2185,40.2232,31900.0
2011-11-28 11:10:00,84.63,84.75,84.61,84.75,30300.0,40.209,40.266,40.1995,40.266,30300.0
2011-11-28 11:20:00,84.75,84.75,84.6,84.63,35000.0,40.266,40.266,40.1947,40.209,35000.0
2011-11-28 11:30:00,84.63,84.68,84.61,84.64,47500.0,40.209,40.2327,40.1995,40.2137,47500.0
2011-11-28 11:40:00,84.64,84.66,84.56,84.59,28500.0,40.2137,40.2232,40.1757,40.19,28500.0
2011-11-28 11:50:00,84.57,84.63,84.55,84.63,44100.0,40.1805,40.209,40.171,40.209,44100.0
2011-11-28 12:00:00,84.6,84.62,84.55,84.57,37700.0,40.1947,40.2042,40.171,40.1805,37700.0
2011-11-28 12:10:00,84.57,84.61,84.56,84.57,14400.0,40.1805,40.1995,40.1757,40.1805,14400.0
2011-11-28 12:20:00,84.56,84.59,84.54,84.54,23400.0,40.1757,40.19,40.1662,40.1662,23400.0
2011-11-28 12:30:00,84.52,84.54,84.46,84.51,29200.0,40.1567,40.1662,40.1282,40.152,29200.0
2011-11-28 12:40:00,84.52,84.52,84.4,84.44,94200.0,40.1567,40.1567,40.0997,40.1187,94200.0
2011-11-28 12:50:00,84.44,84.49,84.4,84.4,32900.0,40.1187,40.1425,40.0997,40.0997,32900.0
2011-11-28 13:00:00,84.4,84.42,84.32,84.36,37000.0,40.0997,40.1092,40.0617,40.0807,37000.0
2011-11-28 13:10:00,84.37,84.38,84.28,84.37,118000.0,40.0855,40.0902,40.0427,40.0855,118000.0
2011-11-28 13:20:00,84.36,84.38,84.32,84.34,27900.0,40.0807,40.0902,40.0617,40.0712,27900.0
2011-11-28 13:30:00,84.34,84.41,84.27,84.28,19300.0,40.0712,40.1045,40.0379,40.0427,19300.0
2011-11-28 13:40:00,84.29,84.3,84.22,84.23,26100.0,40.0474,40.0522,40.0142,40.0189,26100.0
2011-11-28 13:50:00,84.22,84.22,84.02,84.03,92500.0,40.0142,40.0142,39.9192,39.9239,92500.0
2011-11-28 14:00:00,84.03,84.23,84.03,84.23,39900.0,39.9239,40.0189,39.9239,40.0189,39900.0
2011-11-28 14:10:00,84.21,84.26,84.15,84.17,26800.0,40.0094,40.0332,39.9809,39.9904,26800.0
2011-11-28 14:20:00,84.17,84.22,84.1,84.19,28700.0,39.9904,40.0142,39.9572,39.9999,28700.0
2011-11-28 14:30:00,84.2,84.31,84.18,84.27,46800.0,40.0047,40.0569,39.9952,40.0379,46800.0
2011-11-28 14:40:00,84.27,84.33,84.2,84.23,96200.0,40.0379,40.0664,40.0047,40.0189,96200.0
2011-11-28 14:50:00,84.24,84.26,84.16,84.25,44400.0,40.0237,40.0332,39.9857,40.0284,44400.0
2011-11-28 15:00:00,84.24,84.3,84.13,84.16,57900.0,40.0237,40.0522,39.9714,39.9857,57900.0
2011-11-28 15:10:00,84.15,84.22,84.11,84.15,47500.0,39.9809,40.0142,39.9619,39.9809,47500.0
2011-11-28 15:20:00,84.14,84.18,84.11,84.14,45900.0,39.9762,39.9952,39.9619,39.9762,45900.0
2011-11-28 15:30:00,84.14,84.24,84.11,84.2,33100.0,39.9762,40.0237,39.9619,40.0047,33100.0
2011-11-28 15:40:00,84.2,84.25,84.1,84.12,62000.0,40.0047,40.0284,39.9572,39.9667,62000.0
2011-11-28 15:50:00,84.11,84.6,84.09,84.6,281700.0,39.9619,40.1947,39.9524,40.1947,281700.0
2011-11-29 09:30:00,84.92,84.92,84.62,84.73,54300.0,40.3468,40.3468,40.2042,40.2565,54300.0
2011-11-29 09:40:00,84.75,84.85,84.72,84.83,24900.0,40.266,40.3135,40.2517,40.304,24900.0
2011-11-29 09:50:00,84.85,84.92,84.76,84.76,34700.0,40.3135,40.3468,40.2707,40.2707,34700.0
2011-11-29 10:00:00,84.78,84.95,84.72,84.81,90400.0,40.2802,40.361,40.2517,40.2945,90400.0
2011-11-29 10:10:00,84.82,85.01,84.82,85.01,45900.0,40.2993,40.3895,40.2993,40.3895,45900.0
2011-11-29 10:20:00,84.98,85.05,84.96,85.01,25800.0,40.3753,40.4085,40.3658,40.3895,25800.0
2011-11-29 10:30:00,85.0,85.05,84.97,85.02,36100.0,40.3848,40.4085,40.3705,40.3943,36100.0
2011-11-29 10:40:00,84.99,85.09,84.92,84.95,22600.0,40.38,40.4275,40.3468,40.361,22600.0
2011-11-29 10:50:00,84.95,85.0,84.9,84.95,18400.0,40.361,40.3848,40.3373,40.361,18400.0
2011-11-29 11:00:00,84.94,85.01,84.81,84.89,38500.0,40.3563,40.3895,40.2945,40.3325,38500.0
2011-11-29 11:10:00,84.88,84.97,84.85,84.93,36300.0,40.3278,40.3705,40.3135,40.3515,36300.0
2011-11-29 11:20:00,84.94,84.94,84.86,84.86,40800.0,40.3563,40.3563,40.3183,40.3183,40800.0
2011-11-29 11:30:00,84.86,84.97,84.86,84.94,27700.0,40.3183,40.3705,40.3183,40.3563,27700.0
2011-11-29 11:40:00,84.95,84.95,84.71,84.83,64400.0,40.361,40.361,40.247,40.304,64400.0
2011-11-29 11:50:00,84.86,84.88,84.67,84.69,30100.0,40.3183,40.3278,40.228,40.2375,30100.0
2011-11-29 12:00:00,84.7,84.9,84.7,84.86,26300.0,40.2422,40.3373,40.2422,40.3183,26300.0
2011-11-29 12:10:00,84.87,84.91,84.86,84.89,26900.0,40.323,40.342,40.3183,40.3325,26900.0
2011-11-29 12:20:00,84.87,84.94,84.83,84.91,18600.0,40.323,40.3563,40.304,40.342,18600.0
2011-11-29 12:30:00,84.91,84.92,84.8,84.8,24900.0,40.342,40.3468,40.2898,40.2898,24900.0
2011-11-29 12:40:00,84.8,84.88,84.8,84.85,70200.0,40.2898,40.3278,40.2898,40.3135,70200.0
2011-11-29 12:50:00,84.87,84.89,84.8,84.86,14000.0,40.323,40.3325,40.2898,40.3183,14000.0
2011-11-29 13:00:00,84.85,84.89,84.84,84.87,45700.0,40.3135,40.3325,40.3088,40.323,45700.0
2011-11-29 13:10:00,84.89,84.93,84.86,84.87,23700.0,40.3325,40.3515,40.3183,40.323,23700.0
2011-11-29 13:20:00,84.88,84.98,84.88,84.97,22500.0,40.3278,40.3753,40.3278,40.3705,22500.0
2011-11-29 13:30:00,84.98,84.98,84.84,84.93,55300.0,40.3753,40.3753,40.3088,40.3515,55300.0
2011-11-29 13:40:00,84.93,84.98,84.88,84.94,99500.0,40.3515,40.3753,40.3278,40.3563,99500.0
2011-11-29 13:50:00,84.95,84.97,84.87,84.9,36900.0,40.361,40.3705,40.323,40.3373,36900.0
2011-11-29 14:00:00,84.9,84.92,84.77,84.86,37900.0,40.3373,40.3468,40.2755,40.3183,37900.0
2011-11-29 14:10:00,84.82,84.9,84.78,84.87,17300.0,40.2993,40.3373,40.2802,40.323,17300.0
2011-11-29 14:20:00,84.87,84.91,84.84,84.9,18700.0,40.323,40.342,40.3088,40.3373,18700.0
2011-11-29 14:30:00,84.89,84.99,84.89,84.95,23100.0,40.3325,40.38,40.3325,40.361,23100.0
2011-11-29 14:40:00,84.94,85.06,84.93,85.02,44200.0,40.3563,40.4133,40.3515,40.3943,44200.0
2011-11-29 14:50:00,85.0,85.03,84.97,84.98,41200.0,40.3848,40.399,40.3705,40.3753,41200.0
2011-11-29 15:00:00,84.99,85.05,84.97,84.98,27000.0,40.38,40.4085,40.3705,40.3753,27000.0
2011-11-29 15:10:00,84.97,85.07,84.94,85.04,25300.0,40.3705,40.418,40.3563,40.4038,25300.0
2011-11-29 15:20:00,85.03,85.04,84.88,84.9,34200.0,40.399,40.4038,40.3278,40.3373,34200.0
2011-11-29 15:30:00,84.88,85.0,84.88,84.98,110400.0,40.3278,40.3848,40.3278,40.3753,110400.0
2011-11-29 15:40:00,85.0,85.11,84.97,85.09,160600.0,40.3848,40.437,40.3705,40.4275,160600.0
2011-11-29 15:50:00,85.09,85.15,84.96,85.09,219100.0,40.4275,40.456,40.3658,40.4275,219100.0
2011-11-30 09:30:00,86.29,86.39,86.07,86.12,127100.0,40.9977,41.0452,40.8931,40.9169,127100.0
2011-11-30 09:40:00,86.12,86.47,86.11,86.44,155500.0,40.9169,41.0832,40.9122,41.0689,155500.0
2011-11-30 09:50:00,86.44,86.51,86.38,86.4,52500.0,41.0689,41.1022,41.0404,41.0499,52500.0
2011-11-30 10:00:00,86.4,86.48,86.33,86.39,46200.0,41.0499,41.0879,41.0167,41.0452,46200.0
2011-11-30 10:10:00,86.39,86.42,86.29,86.37,55400.0,41.0452,41.0594,40.9977,41.0357,55400.0
2011-11-30 10:20:00,86.39,86.43,86.35,86.43,58100.0,41.0452,41.0642,41.0262,41.0642,58100.0
2011-11-30 10:30:00,86.42,86.55,86.4,86.51,61600.0,41.0594,41.1212,41.0499,41.1022,61600.0
2011-11-30 10:40:00,86.53,86.53,86.38,86.43,89600.0,41.1117,41.1117,41.0404,41.0642,89600.0
2011-11-30 10:50:00,86.43,86.43,86.3,86.32,55300.0,41.0642,41.0642,41.0024,41.0119,55300.0
2011-11-30 11:00:00,86.32,86.38,86.25,86.36,80100.0,41.0119,41.0404,40.9787,41.0309,80100.0
2011-11-30 11:10:00,86.35,86.39,86.31,86.38,33100.0,41.0262,41.0452,41.0072,41.0404,33100.0
2011-11-30 11:20:00,86.37,86.43,86.37,86.43,26000.0,41.0357,41.0642,41.0357,41.0642,26000.0
2011-11-30 11:30:00,86.43,86.44,86.39,86.43,16500.0,41.0642,41.0689,41.0452,41.0642,16500.0
2011-11-30 11:40:00,86.43,86.46,86.42,86.43,20100.0,41.0642,41.0784,41.0594,41.0642,20100.0
2011-11-30 11:50:00,86.44,86.44,86.31,86.37,39000.0,41.0689,41.0689,41.0072,41.0357,39000.0
2011-11-30 12:00:00,86.37,86.4,86.33,86.34,17000.0,41.0357,41.0499,41.0167,41.0214,17000.0
2011-11-30 12:10:00,86.34,86.35,86.26,86.35,28700.0,41.0214,41.0262,40.9834,41.0262,28700.0
2011-11-30 12:20:00,86.35,86.46,86.33,86.44,18100.0,41.0262,41.0784,41.0167,41.0689,18100.0
2011-11-30 12:30:00,86.44,86.47,86.4,86.45,17000.0,41.0689,41.0832,41.0499,41.0737,17000.0
2011-11-30 12:40:00,86.44,86.45,86.4,86.42,24800.0,41.0689,41.0737,41.0499,41.0594,24800.0
2011-11-30 12:50:00,86.42,86.5,86.42,86.47,20400.0,41.0594,41.0974,41.0594,41.0832,20400.0
2011-11-30 13:00:00,86.48,86.53,86.47,86.53,13100.0,41.0879,41.1117,41.0832,41.1117,13100.0
2011-11-30 13:10:00,86.52,86.53,86.44,86.47,99600.0,41.1069,41.1117,41.0689,41.0832,99600.0
2011-11-30 13:20:00,86.46,86.47,86.37,86.37,29900.0,41.0784,41.0832,41.0357,41.0357,29900.0
2011-11-30 13:30:00,86.37,86.4,86.2,86.23,64400.0,41.0357,41.0499,40.9549,40.9692,64400.0
2011-11-30 13:40:00,86.21,86.24,86.19,86.22,23200.0,40.9597,40.9739,40.9502,40.9644,23200.0
2011-11-30 13:50:00,86.24,86.25,86.13,86.16,40900.0,40.9739,40.9787,40.9217,40.9359,40900.0
2011-11-30 14:00:00,86.16,86.31,86.14,86.2,55200.0,40.9359,41.0072,40.9264,40.9549,55200.0
2011-11-30 14:10:00,86.21,86.33,86.19,86.29,28100.0,40.9597,41.0167,40.9502,40.9977,28100.0
2011-11-30 14:20:00,86.31,86.38,86.29,86.38,28300.0,41.0072,41.0404,40.9977,41.0404,28300.0
2011-11-30 14:30:00,86.35,86.42,86.34,86.42,17900.0,41.0262,41.0594,41.0214,41.0594,17900.0
2011-11-30 14:40:00,86.4,86.44,86.36,86.36,39600.0,41.0499,41.0689,41.0309,41.0309,39600.0
2011-11-30 14:50:00,86.36,86.45,86.36,86.44,108100.0,41.0309,41.0737,41.0309,41.0689,108100.0
2011-11-30 15:00:00,86.45,86.48,86.4,86.46,82400.0,41.0737,41.0879,41.0499,41.0784,82400.0
2011-11-30 15:10:00,86.46,86.54,86.43,86.45,45600.0,41.0784,41.1165,41.0642,41.0737,45600.0
2011-11-30 15:20:00,86.44,86.58,86.43,86.55,132300.0,41.0689,41.1355,41.0642,41.1212,132300.0
2011-11-30 15:30:00,86.54,86.54,86.42,86.48,104900.0,41.1165,41.1165,41.0594,41.0879,104900.0
2011-11-30 15:40:00,86.48,86.61,86.48,86.55,134500.0,41.0879,41.1497,41.0879,41.1212,134500.0
2011-11-30 15:50:00,86.54,86.68,86.49,86.59,247900.0,41.1165,41.183,41.0927,41.1402,247900.0
2011-12-01 09:30:00,86.06,86.13,85.84,85.88,136600.0,41.1481,41.1816,41.0429,41.0621,136600.0
2011-12-01 09:40:00,85.89,86.24,85.89,86.24,61600.0,41.0668,41.2342,41.0668,41.2342,61600.0
2011-12-01 09:50:00,86.24,86.48,86.24,86.46,154500.0,41.2342,41.3489,41.2342,41.3394,154500.0
2011-12-01 10:00:00,86.47,86.52,86.37,86.45,114200.0,41.3442,41.3681,41.2963,41.3346,114200.0
2011-12-01 10:10:00,86.45,86.48,86.3,86.32,106000.0,41.3346,41.3489,41.2629,41.2724,106000.0
2011-12-01 10:20:00,86.35,86.35,86.23,86.33,49300.0,41.2868,41.2868,41.2294,41.2772,49300.0
2011-12-01 10:30:00,86.33,86.33,86.22,86.28,55300.0,41.2772,41.2772,41.2246,41.2533,55300.0
2011-12-01 10:40:00,86.3,86.31,86.22,86.3,23700.0,41.2629,41.2677,41.2246,41.2629,23700.0
2011-12-01 10:50:00,86.3,86.3,86.2,86.23,13400.0,41.2629,41.2629,41.2151,41.2294,13400.0
2011-12-01 11:00:00,86.24,86.3,86.14,86.21,57800.0,41.2342,41.2629,41.1864,41.2198,57800.0
2011-12-01 11:10:00,86.2,86.23,86.08,86.13,27300.0,41.2151,41.2294,41.1577,41.1816,27300.0
2011-12-01 11:20:00,86.13,86.26,86.13,86.2,23000.0,41.1816,41.2437,41.1816,41.2151,23000.0
2011-12-01 11:30:00,86.21,86.26,86.15,86.26,21300.0,41.2198,41.2437,41.1912,41.2437,21300.0
2011-12-01 11:40:00,86.25,86.25,86.0,86.01,92300.0,41.239,41.239,41.1194,41.1242,92300.0
2011-12-01 11:50:00,86.02,86.12,86.01,86.06,24100.0,41.129,41.1768,41.1242,41.1481,24100.0
2011-12-01 12:00:00,86.05,86.12,86.05,86.09,16800.0,41.1433,41.1768,41.1433,41.1625,16800.0
2011-12-01 12:10:00,86.07,86.15,86.06,86.12,26600.0,41.1529,41.1912,41.1481,41.1768,26600.0
2011-12-01 12:20:00,86.15,86.15,86.06,86.08,28800.0,41.1912,41.1912,41.1481,41.1577,28800.0
2011-12-01 12:30:00,86.08,86.12,86.0,86.01,45800.0,41.1577,41.1768,41.1194,41.1242,45800.0
2011-12-01 12:40:00,86.02,86.06,86.0,86.06,12000.0,41.129,41.1481,41.1194,41.1481,12000.0
2011-12-01 12:50:00,86.04,86.08,86.01,86.05,13100.0,41.1386,41.1577,41.1242,41.1433,13100.0
2011-12-01 13:00:00,86.05,86.13,86.02,86.02,27800.0,41.1433,41.1816,41.129,41.129,27800.0
2011-12-01 13:10:00,86.04,86.11,85.99,86.08,34400.0,41.1386,41.172,41.1147,41.1577,34400.0
2011-12-01 13:20:00,86.09,86.12,86.04,86.12,23600.0,41.1625,41.1768,41.1386,41.1768,23600.0
2011-12-01 13:30:00,86.12,86.21,86.12,86.16,31900.0,41.1768,41.2198,41.1768,41.1959,31900.0
2011-12-01 13:40:00,86.16,86.28,86.16,86.27,29400.0,41.1959,41.2533,41.1959,41.2485,29400.0
2011-12-01 13:50:00,86.25,86.33,86.24,86.33,17700.0,41.239,41.2772,41.2342,41.2772,17700.0
2011-12-01 14:00:00,86.33,86.33,86.24,86.3,42500.0,41.2772,41.2772,41.2342,41.2629,42500.0
2011-12-01 14:10:00,86.27,86.33,86.24,86.26,51100.0,41.2485,41.2772,41.2342,41.2437,51100.0
2011-12-01 14:20:00,86.24,86.33,86.2,86.32,34300.0,41.2342,41.2772,41.2151,41.2724,34300.0
2011-12-01 14:30:00,86.32,86.35,86.26,86.34,43200.0,41.2724,41.2868,41.2437,41.282,43200.0
2011-12-01 14:40:00,86.34,86.37,86.28,86.33,41300.0,41.282,41.2963,41.2533,41.2772,41300.0
2011-12-01 14:50:00,86.32,86.37,86.32,86.34,36000.0,41.2724,41.2963,41.2724,41.282,36000.0
2011-12-01 15:00:00,86.35,86.41,86.3,86.32,24400.0,41.2868,41.3155,41.2629,41.2724,24400.0
2011-12-01 15:10:00,86.33,86.41,86.32,86.37,32500.0,41.2772,41.3155,41.2724,41.2963,32500.0
2011-12-01 15:20:00,86.36,86.4,86.34,86.4,58400.0,41.2916,41.3107,41.282,41.3107,58400.0
2011-12-01 15:30:00,86.4,86.44,86.37,86.41,162700.0,41.3107,41.3298,41.2963,41.3155,162700.0
2011-12-01 15:40:00,86.41,86.42,86.29,86.41,136600.0,41.3155,41.3203,41.2581,41.3155,136600.0
2011-12-01 15:50:00,86.41,86.46,86.34,86.43,254900.0,41.3155,41.3394,41.282,41.325,254900.0
2011-12-02 09:30:00,86.68,86.89,86.63,86.74,138200.0,41.4446,41.545,41.4207,41.4733,138200.0
2011-12-02 09:40:00,86.73,86.79,86.63,86.72,62600.0,41.4685,41.4972,41.4207,41.4637,62600.0
2011-12-02 09:50:00,86.72,86.83,86.68,86.82,57200.0,41.4637,41.5163,41.4446,41.5115,57200.0
2011-12-02 10:00:00,86.81,86.87,86.8,86.85,48800.0,41.5067,41.5354,41.5019,41.5258,48800.0
2011-12-02 10:10:00,86.83,86.95,86.8,86.81,102500.0,41.5163,41.5737,41.5019,41.5067,102500.0
2011-12-02 10:20:00,86.8,86.89,86.75,86.87,65100.0,41.5019,41.545,41.478,41.5354,65100.0
2011-12-02 10:30:00,86.86,86.92,86.86,86.92,64100.0,41.5306,41.5593,41.5306,41.5593,64100.0
2011-12-02 10:40:00,86.92,86.96,86.9,86.92,74700.0,41.5593,41.5784,41.5498,41.5593,74700.0
2011-12-02 10:50:00,86.91,86.96,86.9,86.95,58100.0,41.5545,41.5784,41.5498,41.5737,58100.0
2011-12-02 11:00:00,86.91,86.95,86.79,86.87,124300.0,41.5545,41.5737,41.4972,41.5354,124300.0
2011-12-02 11:10:00,86.9,86.92,86.81,86.9,60400.0,41.5498,41.5593,41.5067,41.5498,60400.0
2011-12-02 11:20:00,86.9,86.94,86.86,86.93,46900.0,41.5498,41.5689,41.5306,41.5641,46900.0
2011-12-02 11:30:00,86.94,86.94,86.87,86.88,64500.0,41.5689,41.5689,41.5354,41.5402,64500.0
2011-12-02 11:40:00,86.87,86.91,86.8,86.8,53100.0,41.5354,41.5545,41.5019,41.5019,53100.0
2011-12-02 11:50:00,86.8,86.88,86.8,86.83,71600.0,41.5019,41.5402,41.5019,41.5163,71600.0
2011-12-02 12:00:00,86.83,86.9,86.81,86.9,32000.0,41.5163,41.5498,41.5067,41.5498,32000.0
2011-12-02 12:10:00,86.86,86.88,86.83,86.87,26700.0,41.5306,41.5402,41.5163,41.5354,26700.0
2011-12-02 12:20:00,86.86,86.92,86.85,86.91,34000.0,41.5306,41.5593,41.5258,41.5545,34000.0
2011-12-02 12:30:00,86.9,86.93,86.88,86.9,24400.0,41.5498,41.5641,41.5402,41.5498,24400.0
2011-12-02 12:40:00,86.92,86.93,86.89,86.92,33900.0,41.5593,41.5641,41.545,41.5593,33900.0
2011-12-02 12:50:00,86.92,86.95,86.91,86.93,20100.0,41.5593,41.5737,41.5545,41.5641,20100.0
2011-12-02 13:00:00,86.92,86.96,86.89,86.91,49100.0,41.5593,41.5784,41.545,41.5545,49100.0
2011-12-02 13:10:00,86.91,86.95,86.88,86.94,32500.0,41.5545,41.5737,41.5402,41.5689,32500.0
2011-12-02 13:20:00,86.94,86.96,86.93,86.94,40500.0,41.5689,41.5784,41.5641,41.5689,40500.0
2011-12-02 13:30:00,86.93,86.98,86.87,86.87,61000.0,41.5641,41.588,41.5354,41.5354,61000.0
2011-12-02 13:40:00,86.89,86.95,86.88,86.91,39900.0,41.545,41.5737,41.5402,41.5545,39900.0
2011-12-02 13:50:00,86.9,86.93,86.88,86.93,31600.0,41.5498,41.5641,41.5402,41.5641,31600.0
2011-12-02 14:00:00,86.93,86.94,86.88,86.93,84000.0,41.5641,41.5689,41.5402,41.5641,84000.0
2011-12-02 14:10:00,86.92,86.94,86.92,86.93,66300.0,41.5593,41.5689,41.5593,41.5641,66300.0
2011-12-02 14:20:00,86.93,86.95,86.92,86.94,53100.0,41.5641,41.5737,41.5593,41.5689,53100.0
2011-12-02 14:30:00,86.93,86.95,86.86,86.91,74700.0,41.5641,41.5737,41.5306,41.5545,74700.0
2011-12-02 14:40:00,86.91,86.95,86.89,86.94,95200.0,41.5545,41.5737,41.545,41.5689,95200.0
2011-12-02 14:50:00,86.94,86.97,86.91,86.92,80700.0,41.5689,41.5832,41.5545,41.5593,80700.0
2011-12-02 15:00:00,86.93,86.99,86.93,86.96,38000.0,41.5641,41.5928,41.5641,41.5784,38000.0
2011-12-02 15:10:00,86.95,87.0,86.95,86.95,99000.0,41.5737,41.5976,41.5737,41.5737,99000.0
2011-12-02 15:20:00,86.96,86.97,86.92,86.96,54100.0,41.5784,41.5832,41.5593,41.5784,54100.0
2011-12-02 15:30:00,86.96,86.96,86.9,86.95,55600.0,41.5784,41.5784,41.5498,41.5737,55600.0
2011-12-02 15:40:00,86.94,86.96,86.84,86.89,87500.0,41.5689,41.5784,41.5211,41.545,87500.0
2011-12-02 15:50:00,86.91,86.97,86.85,86.91,173500.0,41.5545,41.5832,41.5258,41.5545,173500.0
2011-12-05 09:30:00,87.44,87.51,87.28,87.32,135000.0,41.8079,41.8414,41.7314,41.7506,135000.0
2011-12-05 09:40:00,87.35,87.35,87.12,87.18,42500.0,41.7649,41.7649,41.6549,41.6836,42500.0
2011-12-05 09:50:00,87.19,87.28,87.18,87.28,36100.0,41.6884,41.7314,41.6836,41.7314,36100.0
2011-12-05 10:00:00,87.26,87.3,87.18,87.23,50000.0,41.7219,41.741,41.6836,41.7075,50000.0
2011-12-05 10:10:00,87.23,87.3,87.2,87.26,40700.0,41.7075,41.741,41.6932,41.7219,40700.0
2011-12-05 10:20:00,87.27,87.33,87.24,87.32,126800.0,41.7267,41.7554,41.7123,41.7506,126800.0
2011-12-05 10:30:00,87.29,87.37,87.27,87.33,63200.0,41.7362,41.7745,41.7267,41.7554,63200.0
2011-12-05 10:40:00,87.33,87.33,87.26,87.29,56400.0,41.7554,41.7554,41.7219,41.7362,56400.0
2011-12-05 10:50:00,87.29,87.36,87.27,87.34,38300.0,41.7362,41.7697,41.7267,41.7601,38300.0
2011-12-05 11:00:00,87.31,87.36,87.3,87.33,29500.0,41.7458,41.7697,41.741,41.7554,29500.0
2011-12-05 11:10:00,87.3,87.43,87.3,87.42,36800.0,41.741,41.8032,41.741,41.7984,36800.0
2011-12-05 11:20:00,87.43,87.43,87.36,87.43,13300.0,41.8032,41.8032,41.7697,41.8032,13300.0
2011-12-05 11:30:00,87.43,87.48,87.42,87.45,9200.0,41.8032,41.8271,41.7984,41.8127,9200.0
2011-12-05 11:40:00,87.47,87.53,87.44,87.53,57200.0,41.8223,41.851,41.8079,41.851,57200.0
2011-12-05 11:50:00,87.53,87.54,87.45,87.54,72400.0,41.851,41.8558,41.8127,41.8558,72400.0
2011-12-05 12:00:00,87.54,87.59,87.52,87.58,42400.0,41.8558,41.8797,41.8462,41.8749,42400.0
2011-12-05 12:10:00,87.6,87.61,87.52,87.6,61200.0,41.8844,41.8892,41.8462,41.8844,61200.0
2011-12-05 12:20:00,87.61,87.62,87.53,87.6,97300.0,41.8892,41.894,41.851,41.8844,97300.0
2011-12-05 12:30:00,87.58,87.64,87.54,87.58,103200.0,41.8749,41.9036,41.8558,41.8749,103200.0
2011-12-05 12:40:00,87.58,87.62,87.56,87.59,52100.0,41.8749,41.894,41.8653,41.8797,52100.0
2011-12-05 12:50:00,87.59,87.62,87.56,87.6,64900.0,41.8797,41.894,41.8653,41.8844,64900.0
2011-12-05 13:00:00,87.6,87.62,87.59,87.6,36000.0,41.8844,41.894,41.8797,41.8844,36000.0
2011-12-05 13:10:00,87.59,87.61,87.52,87.54,46900.0,41.8797,41.8892,41.8462,41.8558,46900.0
2011-12-05 13:20:00,87.54,87.59,87.51,87.57,103400.0,41.8558,41.8797,41.8414,41.8701,103400.0
2011-12-05 13:30:00,87.59,87.59,87.54,87.54,51100.0,41.8797,41.8797,41.8558,41.8558,51100.0
2011-12-05 13:40:00,87.55,87.55,87.23,87.23,121900.0,41.8605,41.8605,41.7075,41.7075,121900.0
2011-12-05 13:50:00,87.26,87.4,87.22,87.27,34300.0,41.7219,41.7888,41.7028,41.7267,34300.0
2011-12-05 14:00:00,87.23,87.26,87.17,87.23,17900.0,41.7075,41.7219,41.6789,41.7075,17900.0
2011-12-05 14:10:00,87.25,87.38,87.25,87.37,18100.0,41.7171,41.7793,41.7171,41.7745,18100.0
2011-12-05 14:20:00,87.37,87.4,87.31,87.4,49900.0,41.7745,41.7888,41.7458,41.7888,49900.0
2011-12-05 14:30:00,87.4,87.43,87.35,87.38,28100.0,41.7888,41.8032,41.7649,41.7793,28100.0
2011-12-05 14:40:00,87.39,87.44,87.35,87.35,17200.0,41.784,41.8079,41.7649,41.7649,17200.0
2011-12-05 14:50:00,87.39,87.41,87.36,87.4,18900.0,41.784,41.7936,41.7697,41.7888,18900.0
2011-12-05 15:00:00,87.41,87.41,87.18,87.21,42100.0,41.7936,41.7936,41.6836,41.698,42100.0
2011-12-05 15:10:00,87.25,87.28,87.13,87.18,42600.0,41.7171,41.7314,41.6597,41.6836,42600.0
2011-12-05 15:20:00,87.21,87.27,87.13,87.23,34800.0,41.698,41.7267,41.6597,41.7075,34800.0
2011-12-05 15:30:00,87.23,87.23,87.17,87.2,74700.0,41.7075,41.7075,41.6789,41.6932,74700.0
2011-12-05 15:40:00,87.2,87.22,87.15,87.21,130200.0,41.6932,41.7028,41.6693,41.698,130200.0
2011-12-05 15:50:00,87.21,87.41,87.2,87.4,185100.0,41.698,41.7936,41.6932,41.7888,185100.0
2011-12-06 09:30:00,87.37,87.4,87.13,87.34,56300.0,41.7745,41.7888,41.6597,41.7601,56300.0
2011-12-06 09:40:00,87.36,87.37,87.23,87.25,45300.0,41.7697,41.7745,41.7075,41.7171,45300.0
2011-12-06 09:50:00,87.23,87.32,87.23,87.26,65400.0,41.7075,41.7506,41.7075,41.7219,65400.0
2011-12-06 10:00:00,87.3,87.39,87.2,87.2,100600.0,41.741,41.784,41.6932,41.6932,100600.0
2011-12-06 10:10:00,87.23,87.29,87.15,87.27,19300.0,41.7075,41.7362,41.6693,41.7267,19300.0
2011-12-06 10:20:00,87.26,87.33,87.2,87.26,56900.0,41.7219,41.7554,41.6932,41.7219,56900.0
2011-12-06 10:30:00,87.25,87.32,87.23,87.32,48600.0,41.7171,41.7506,41.7075,41.7506,48600.0
2011-12-06 10:40:00,87.33,87.33,87.25,87.31,36900.0,41.7554,41.7554,41.7171,41.7458,36900.0
2011-12-06 10:50:00,87.32,87.35,87.22,87.28,21900.0,41.7506,41.7649,41.7028,41.7314,21900.0
2011-12-06 11:00:00,87.3,87.3,87.16,87.26,43400.0,41.741,41.741,41.6741,41.7219,43400.0
2011-12-06 11:10:00,87.25,87.28,87.22,87.22,14300.0,41.7171,41.7314,41.7028,41.7028,14300.0
2011-12-06 11:20:00,87.22,87.32,87.22,87.29,25200.0,41.7028,41.7506,41.7028,41.7362,25200.0
2011-12-06 11:30:00,87.29,87.29,87.22,87.28,25800.0,41.7362,41.7362,41.7028,41.7314,25800.0
2011-12-06 11:40:00,87.27,87.34,87.27,87.28,25500.0,41.7267,41.7601,41.7267,41.7314,25500.0
2011-12-06 11:50:00,87.29,87.39,87.29,87.35,36200.0,41.7362,41.784,41.7362,41.7649,36200.0
2011-12-06 12:00:00,87.34,87.38,87.34,87.35,20700.0,41.7601,41.7793,41.7601,41.7649,20700.0
2011-12-06 12:10:00,87.35,87.38,87.34,87.35,11700.0,41.7649,41.7793,41.7601,41.7649,11700.0
2011-12-06 12:20:00,87.36,87.4,87.34,87.39,75500.0,41.7697,41.7888,41.7601,41.784,75500.0
2011-12-06 12:30:00,87.4,87.41,87.38,87.41,94900.0,41.7888,41.7936,41.7793,41.7936,94900.0
2011-12-06 12:40:00,87.41,87.44,87.4,87.41,56700.0,41.7936,41.8079,41.7888,41.7936,56700.0
2011-12-06 12:50:00,87.41,87.42,87.38,87.39,21800.0,41.7936,41.7984,41.7793,41.784,21800.0
2011-12-06 13:00:00,87.39,87.4,87.37,87.4,46800.0,41.784,41.7888,41.7745,41.7888,46800.0
2011-12-06 13:10:00,87.39,87.45,87.37,87.45,59000.0,41.784,41.8127,41.7745,41.8127,59000.0
2011-12-06 13:20:00,87.45,87.47,87.42,87.47,92500.0,41.8127,41.8223,41.7984,41.8223,92500.0
2011-12-06 13:30:00,87.47,87.51,87.47,87.5,57400.0,41.8223,41.8414,41.8223,41.8366,57400.0
2011-12-06 13:40:00,87.52,87.53,87.47,87.48,33200.0,41.8462,41.851,41.8223,41.8271,33200.0
2011-12-06 13:50:00,87.47,87.53,87.47,87.51,145400.0,41.8223,41.851,41.8223,41.8414,145400.0
2011-12-06 14:00:00,87.51,87.54,87.5,87.54,103900.0,41.8414,41.8558,41.8366,41.8558,103900.0
2011-12-06 14:10:00,87.54,87.64,87.54,87.64,60100.0,41.8558,41.9036,41.8558,41.9036,60100.0
2011-12-06 14:20:00,87.64,87.64,87.59,87.6,34800.0,41.9036,41.9036,41.8797,41.8844,34800.0
2011-12-06 14:30:00,87.61,87.75,87.6,87.75,61000.0,41.8892,41.9562,41.8844,41.9562,61000.0
2011-12-06 14:40:00,87.75,87.82,87.72,87.76,84600.0,41.9562,41.9896,41.9418,41.9609,84600.0
2011-12-06 14:50:00,87.76,87.84,87.76,87.81,39100.0,41.9609,41.9992,41.9609,41.9849,39100.0
2011-12-06 15:00:00,87.83,87.83,87.76,87.79,23000.0,41.9944,41.9944,41.9609,41.9753,23000.0
2011-12-06 15:10:00,87.79,87.86,87.77,87.84,43100.0,41.9753,42.0088,41.9657,41.9992,43100.0
2011-12-06 15:20:00,87.84,87.85,87.7,87.73,61500.0,41.9992,42.004,41.9323,41.9466,61500.0
2011-12-06 15:30:00,87.77,87.84,87.73,87.82,67500.0,41.9657,41.9992,41.9466,41.9896,67500.0
2011-12-06 15:40:00,87.82,87.85,87.74,87.75,143500.0,41.9896,42.004,41.9514,41.9562,143500.0
2011-12-06 15:50:00,87.74,87.81,87.67,87.78,124000.0,41.9514,41.9849,41.9179,41.9705,124000.0
2011-12-07 09:30:00,87.58,87.62,87.36,87.37,60500.0,41.8749,41.894,41.7697,41.7745,60500.0
2011-12-07 09:40:00,87.38,87.42,87.31,87.42,22800.0,41.7793,41.7984,41.7458,41.7984,22800.0
2011-12-07 09:50:00,87.42,87.5,87.41,87.5,68400.0,41.7984,41.8366,41.7936,41.8366,68400.0
2011-12-07 10:00:00,87.5,87.52,87.45,87.46,43300.0,41.8366,41.8462,41.8127,41.8175,43300.0
2011-12-07 10:10:00,87.46,87.5,87.44,87.49,36200.0,41.8175,41.8366,41.8079,41.8319,36200.0
2011-12-07 10:20:00,87.49,87.49,87.39,87.41,50000.0,41.8319,41.8319,41.784,41.7936,50000.0
2011-12-07 10:30:00,87.4,87.44,87.37,87.44,38100.0,41.7888,41.8079,41.7745,41.8079,38100.0
2011-12-07 10:40:00,87.44,87.48,87.44,87.48,67900.0,41.8079,41.8271,41.8079,41.8271,67900.0
2011-12-07 10:50:00,87.47,87.5,87.46,87.48,17600.0,41.8223,41.8366,41.8175,41.8271,17600.0
2011-12-07 11:00:00,87.49,87.52,87.46,87.5,60500.0,41.8319,41.8462,41.8175,41.8366,60500.0
2011-12-07 11:10:00,87.51,87.51,87.46,87.48,23200.0,41.8414,41.8414,41.8175,41.8271,23200.0
2011-12-07 11:20:00,87.48,87.52,87.48,87.5,33100.0,41.8271,41.8462,41.8271,41.8366,33100.0
2011-12-07 11:30:00,87.51,87.55,87.46,87.51,35400.0,41.8414,41.8605,41.8175,41.8414,35400.0
2011-12-07 11:40:00,87.52,87.54,87.5,87.52,12100.0,41.8462,41.8558,41.8366,41.8462,12100.0
2011-12-07 11:50:00,87.52,87.53,87.51,87.52,12800.0,41.8462,41.851,41.8414,41.8462,12800.0
2011-12-07 12:00:00,87.52,87.57,87.5,87.5,32800.0,41.8462,41.8701,41.8366,41.8366,32800.0
2011-12-07 12:10:00,87.51,87.52,87.45,87.48,13000.0,41.8414,41.8462,41.8127,41.8271,13000.0
2011-12-07 12:20:00,87.48,87.58,87.4,87.56,36200.0,41.8271,41.8749,41.7888,41.8653,36200.0
2011-12-07 12:30:00,87.56,87.6,87.56,87.58,26500.0,41.8653,41.8844,41.8653,41.8749,26500.0
2011-12-07 12:40:00,87.59,87.66,87.58,87.63,40600.0,41.8797,41.9131,41.8749,41.8988,40600.0
2011-12-07 12:50:00,87.6,87.62,87.59,87.61,26100.0,41.8844,41.894,41.8797,41.8892,26100.0
2011-12-07 13:00:00,87.62,87.62,87.58,87.58,40200.0,41.894,41.894,41.8749,41.8749,40200.0
2011-12-07 13:10:00,87.59,87.6,87.56,87.56,103600.0,41.8797,41.8844,41.8653,41.8653,103600.0
2011-12-07 13:20:00,87.57,87.62,87.57,87.61,32800.0,41.8701,41.894,41.8701,41.8892,32800.0
2011-12-07 13:30:00,87.61,87.61,87.55,87.58,21400.0,41.8892,41.8892,41.8605,41.8749,21400.0
2011-12-07 13:40:00,87.56,87.56,87.47,87.49,18400.0,41.8653,41.8653,41.8223,41.8319,18400.0
2011-12-07 13:50:00,87.48,87.62,87.48,87.56,145800.0,41.8271,41.894,41.8271,41.8653,145800.0
2011-12-07 14:00:00,87.56,87.61,87.53,87.57,18500.0,41.8653,41.8892,41.851,41.8701,18500.0
2011-12-07 14:10:00,87.55,87.57,87.52,87.52,19500.0,41.8605,41.8701,41.8462,41.8462,19500.0
2011-12-07 14:20:00,87.54,87.59,87.53,87.58,22600.0,41.8558,41.8797,41.851,41.8749,22600.0
2011-12-07 14:30:00,87.59,87.59,87.42,87.5,40900.0,41.8797,41.8797,41.7984,41.8366,40900.0
2011-12-07 14:40:00,87.5,87.5,87.25,87.3,62400.0,41.8366,41.8366,41.7171,41.741,62400.0
2011-12-07 14:50:00,87.3,87.39,87.19,87.29,82600.0,41.741,41.784,41.6884,41.7362,82600.0
2011-12-07 15:00:00,87.32,87.47,87.32,87.41,35200.0,41.7506,41.8223,41.7506,41.7936,35200.0
2011-12-07 15:10:00,87.4,87.53,87.34,87.5,44700.0,41.7888,41.851,41.7601,41.8366,44700.0
2011-12-07 15:20:00,87.52,87.57,87.49,87.54,37900.0,41.8462,41.8701,41.8319,41.8558,37900.0
2011-12-07 15:30:00,87.55,87.64,87.46,87.63,43000.0,41.8605,41.9036,41.8175,41.8988,43000.0
2011-12-07 15:40:00,87.64,87.68,87.53,87.63,64300.0,41.9036,41.9227,41.851,41.8988,64300.0
2011-12-07 15:50:00,87.64,87.68,87.35,87.5,91200.0,41.9036,41.9227,41.7649,41.8366,91200.0
2011-12-08 09:30:00,87.39,87.39,87.2,87.29,120000.0,41.784,41.784,41.6932,41.7362,120000.0
2011-12-08 09:40:00,87.27,87.37,87.13,87.28,35100.0,41.7267,41.7745,41.6597,41.7314,35100.0
2011-12-08 09:50:00,87.26,87.33,87.2,87.21,39300.0,41.7219,41.7554,41.6932,41.698,39300.0
2011-12-08 10:00:00,87.22,87.26,87.06,87.1,56100.0,41.7028,41.7219,41.6263,41.6454,56100.0
2011-12-08 10:10:00,87.08,87.19,87.07,87.08,51500.0,41.6358,41.6884,41.631,41.6358,51500.0
2011-12-08 10:20:00,87.13,87.21,87.07,87.17,96300.0,41.6597,41.698,41.631,41.6789,96300.0
2011-12-08 10:30:00,87.17,87.35,87.17,87.31,94600.0,41.6789,41.7649,41.6789,41.7458,94600.0
2011-12-08 10:40:00,87.28,87.41,87.23,87.38,40800.0,41.7314,41.7936,41.7075,41.7793,40800.0
2011-12-08 10:50:00,87.35,87.45,87.3,87.3,62500.0,41.7649,41.8127,41.741,41.741,62500.0
2011-12-08 11:00:00,87.32,87.34,87.23,87.23,43500.0,41.7506,41.7601,41.7075,41.7075,43500.0
2011-12-08 11:10:00,87.23,87.31,87.21,87.27,33400.0,41.7075,41.7458,41.698,41.7267,33400.0
2011-12-08 11:20:00,87.27,87.31,87.12,87.16,48900.0,41.7267,41.7458,41.6549,41.6741,48900.0
2011-12-08 11:30:00,87.13,87.26,87.1,87.12,22000.0,41.6597,41.7219,41.6454,41.6549,22000.0
2011-12-08 11:40:00,87.1,87.22,87.1,87.15,38500.0,41.6454,41.7028,41.6454,41.6693,38500.0
2011-12-08 11:50:00,87.15,87.25,87.13,87.17,25600.0,41.6693,41.7171,41.6597,41.6789,25600.0
2011-12-08 12:00:00,87.17,87.23,87.15,87.21,28300.0,41.6789,41.7075,41.6693,41.698,28300.0
2011-12-08 12:10:00,87.21,87.36,87.21,87.31,25900.0,41.698,41.7697,41.698,41.7458,25900.0
2011-12-08 12:20:00,87.33,87.35,87.25,87.28,12900.0,41.7554,41.7649,41.7171,41.7314,12900.0
2011-12-08 12:30:00,87.26,87.28,87.1,87.13,109800.0,41.7219,41.7314,41.6454,41.6597,109800.0
2011-12-08 12:40:00,87.13,87.22,87.11,87.14,34500.0,41.6597,41.7028,41.6502,41.6645,34500.0
2011-12-08 12:50:00,87.14,87.19,87.11,87.15,39200.0,41.6645,41.6884,41.6502,41.6693,39200.0
2011-12-08 13:00:00,87.15,87.15,87.06,87.15,32600.0,41.6693,41.6693,41.6263,41.6693,32600.0
2011-12-08 13:10:00,87.15,87.15,87.09,87.15,35300.0,41.6693,41.6693,41.6406,41.6693,35300.0
2011-12-08 13:20:00,87.15,87.17,87.11,87.17,18700.0,41.6693,41.6789,41.6502,41.6789,18700.0
2011-12-08 13:30:00,87.16,87.22,87.12,87.22,31800.0,41.6741,41.7028,41.6549,41.7028,31800.0
2011-12-08 13:40:00,87.21,87.23,87.17,87.17,18800.0,41.698,41.7075,41.6789,41.6789,18800.0
2011-12-08 13:50:00,87.15,87.26,87.13,87.25,15500.0,41.6693,41.7219,41.6597,41.7171,15500.0
2011-12-08 14:00:00,87.22,87.22,87.1,87.13,41000.0,41.7028,41.7028,41.6454,41.6597,41000.0
2011-12-08 14:10:00,87.12,87.26,87.12,87.23,27600.0,41.6549,41.7219,41.6549,41.7075,27600.0
2011-12-08 14:20:00,87.24,87.27,87.16,87.23,61900.0,41.7123,41.7267,41.6741,41.7075,61900.0
2011-12-08 14:30:00,87.22,87.27,87.14,87.14,47000.0,41.7028,41.7267,41.6645,41.6645,47000.0
2011-12-08 14:40:00,87.16,87.23,87.12,87.21,50800.0,41.6741,41.7075,41.6549,41.698,50800.0
2011-12-08 14:50:00,87.2,87.22,87.1,87.14,30900.0,41.6932,41.7028,41.6454,41.6645,30900.0
2011-12-08 15:00:00,87.14,87.18,87.13,87.15,35000.0,41.6645,41.6836,41.6597,41.6693,35000.0
2011-12-08 15:10:00,87.15,87.29,87.13,87.28,26700.0,41.6693,41.7362,41.6597,41.7314,26700.0
2011-12-08 15:20:00,87.29,87.31,87.18,87.3,12900.0,41.7362,41.7458,41.6836,41.741,12900.0
2011-12-08 15:30:00,87.3,87.43,87.26,87.32,56200.0,41.741,41.8032,41.7219,41.7506,56200.0
2011-12-08 15:40:00,87.3,87.3,87.07,87.16,81100.0,41.741,41.741,41.631,41.6741,81100.0
2011-12-08 15:50:00,87.15,87.17,86.94,86.95,167900.0,41.6693,41.6789,41.5689,41.5737,167900.0
2011-12-09 09:30:00,87.1,87.44,87.0,87.34,57000.0,41.6454,41.8079,41.5976,41.7601,57000.0
2011-12-09 09:40:00,87.31,87.41,87.28,87.4,32600.0,41.7458,41.7936,41.7314,41.7888,32600.0
2011-12-09 09:50:00,87.34,87.44,87.33,87.34,13400.0,41.7601,41.8079,41.7554,41.7601,13400.0
2011-12-09 10:00:00,87.33,87.4,87.29,87.39,29000.0,41.7554,41.7888,41.7362,41.784,29000.0
2011-12-09 10:10:00,87.38,87.45,87.34,87.41,26900.0,41.7793,41.8127,41.7601,41.7936,26900.0
2011-12-09 10:20:00,87.41,87.42,87.35,87.4,17900.0,41.7936,41.7984,41.7649,41.7888,17900.0
2011-12-09 10:30:00,87.4,87.45,87.34,87.38,19300.0,41.7888,41.8127,41.7601,41.7793,19300.0
2011-12-09 10:40:00,87.38,87.44,87.34,87.44,17300.0,41.7793,41.8079,41.7601,41.8079,17300.0
2011-12-09 10:50:00,87.41,87.5,87.39,87.46,30100.0,41.7936,41.8366,41.784,41.8175,30100.0
2011-12-09 11:00:00,87.48,87.52,87.46,87.48,9200.0,41.8271,41.8462,41.8175,41.8271,9200.0
2011-12-09 11:10:00,87.49,87.52,87.48,87.52,116800.0,41.8319,41.8462,41.8271,41.8462,116800.0
2011-12-09 11:20:00,87.52,87.53,87.49,87.53,15300.0,41.8462,41.851,41.8319,41.851,15300.0
2011-12-09 11:30:00,87.53,87.54,87.49,87.52,40100.0,41.851,41.8558,41.8319,41.8462,40100.0
2011-12-09 11:40:00,87.54,87.54,87.43,87.48,46000.0,41.8558,41.8558,41.8032,41.8271,46000.0
2011-12-09 11:50:00,87.5,87.54,87.45,87.52,39700.0,41.8366,41.8558,41.8127,41.8462,39700.0
2011-12-09 12:00:00,87.52,87.54,87.5,87.54,32900.0,41.8462,41.8558,41.8366,41.8558,32900.0
2011-12-09 12:10:00,87.54,87.6,87.52,87.57,80300.0,41.8558,41.8844,41.8462,41.8701,80300.0
2011-12-09 12:20:00,87.58,87.59,87.54,87.55,19600.0,41.8749,41.8797,41.8558,41.8605,19600.0
2011-12-09 12:30:00,87.56,87.58,87.54,87.58,6700.0,41.8653,41.8749,41.8558,41.8749,6700.0
2011-12-09 12:40:00,87.57,87.59,87.55,87.59,8000.0,41.8701,41.8797,41.8605,41.8797,8000.0
2011-12-09 12:50:00,87.59,87.59,87.55,87.58,33000.0,41.8797,41.8797,41.8605,41.8749,33000.0
2011-12-09 13:00:00,87.57,87.59,87.52,87.54,18400.0,41.8701,41.8797,41.8462,41.8558,18400.0
2011-12-09 13:10:00,87.54,87.57,87.52,87.57,13400.0,41.8558,41.8701,41.8462,41.8701,13400.0
2011-12-09 13:20:00,87.55,87.59,87.55,87.58,18100.0,41.8605,41.8797,41.8605,41.8749,18100.0
2011-12-09 13:30:00,87.58,87.63,87.57,87.62,11000.0,41.8749,41.8988,41.8701,41.894,11000.0
2011-12-09 13:40:00,87.62,87.64,87.6,87.64,13000.0,41.894,41.9036,41.8844,41.9036,13000.0
2011-12-09 13:50:00,87.64,87.64,87.59,87.6,17200.0,41.9036,41.9036,41.8797,41.8844,17200.0
2011-12-09 14:00:00,87.63,87.64,87.6,87.64,21000.0,41.8988,41.9036,41.8844,41.9036,21000.0
2011-12-09 14:10:00,87.64,87.66,87.62,87.64,64400.0,41.9036,41.9131,41.894,41.9036,64400.0
2011-12-09 14:20:00,87.64,87.69,87.6,87.66,30400.0,41.9036,41.9275,41.8844,41.9131,30400.0
2011-12-09 14:30:00,87.66,87.72,87.64,87.69,16000.0,41.9131,41.9418,41.9036,41.9275,16000.0
2011-12-09 14:40:00,87.68,87.7,87.64,87.68,14000.0,41.9227,41.9323,41.9036,41.9227,14000.0
2011-12-09 14:50:00,87.67,87.69,87.63,87.63,5900.0,41.9179,41.9275,41.8988,41.8988,5900.0
2011-12-09 15:00:00,87.65,87.66,87.6,87.64,39500.0,41.9084,41.9131,41.8844,41.9036,39500.0
2011-12-09 15:10:00,87.64,87.69,87.62,87.66,33800.0,41.9036,41.9275,41.894,41.9131,33800.0
2011-12-09 15:20:00,87.66,87.7,87.66,87.67,38100.0,41.9131,41.9323,41.9131,41.9179,38100.0
2011-12-09 15:30:00,87.68,87.72,87.67,87.71,36300.0,41.9227,41.9418,41.9179,41.937,36300.0
2011-12-09 15:40:00,87.71,87.75,87.63,87.69,68600.0,41.937,41.9562,41.8988,41.9275,68600.0
2011-12-09 15:50:00,87.7,87.7,87.65,87.67,110400.0,41.9323,41.9323,41.9084,41.9179,110400.0
2011-12-12 09:30:00,87.38,87.38,87.05,87.22,100000.0,41.7793,41.7793,41.6215,41.7028,100000.0
2011-12-12 09:40:00,87.21,87.29,87.2,87.29,42100.0,41.698,41.7362,41.6932,41.7362,42100.0
2011-12-12 09:50:00,87.3,87.3,87.15,87.17,63600.0,41.741,41.741,41.6693,41.6789,63600.0
2011-12-12 10:00:00,87.19,87.28,87.18,87.26,24000.0,41.6884,41.7314,41.6836,41.7219,24000.0
2011-12-12 10:10:00,87.25,87.3,87.18,87.19,14100.0,41.7171,41.741,41.6836,41.6884,14100.0
2011-12-12 10:20:00,87.2,87.21,87.1,87.2,111500.0,41.6932,41.698,41.6454,41.6932,111500.0
2011-12-12 10:30:00,87.18,87.25,87.15,87.24,66000.0,41.6836,41.7171,41.6693,41.7123,66000.0
2011-12-12 10:40:00,87.22,87.32,87.2,87.26,35100.0,41.7028,41.7506,41.6932,41.7219,35100.0
2011-12-12 10:50:00,87.26,87.3,87.24,87.3,29800.0,41.7219,41.741,41.7123,41.741,29800.0
2011-12-12 11:00:00,87.28,87.32,87.26,87.32,20800.0,41.7314,41.7506,41.7219,41.7506,20800.0
2011-12-12 11:10:00,87.32,87.32,87.21,87.21,109800.0,41.7506,41.7506,41.698,41.698,109800.0
2011-12-12 11:20:00,87.21,87.31,87.17,87.3,28000.0,41.698,41.7458,41.6789,41.741,28000.0
2011-12-12 11:30:00,87.28,87.29,87.22,87.23,28800.0,41.7314,41.7362,41.7028,41.7075,28800.0
2011-12-12 11:40:00,87.26,87.27,87.18,87.22,49400.0,41.7219,41.7267,41.6836,41.7028,49400.0
2011-12-12 11:50:00,87.22,87.24,87.14,87.21,59400.0,41.7028,41.7123,41.6645,41.698,59400.0
2011-12-12 12:00:00,87.2,87.24,87.19,87.23,25600.0,41.6932,41.7123,41.6884,41.7075,25600.0
2011-12-12 12:10:00,87.23,87.27,87.16,87.25,29400.0,41.7075,41.7267,41.6741,41.7171,29400.0
2011-12-12 12:20:00,87.26,87.26,87.23,87.26,11600.0,41.7219,41.7219,41.7075,41.7219,11600.0
2011-12-12 12:30:00,87.26,87.29,87.21,87.29,19800.0,41.7219,41.7362,41.698,41.7362,19800.0
2011-12-12 12:40:00,87.28,87.3,87.26,87.28,21300.0,41.7314,41.741,41.7219,41.7314,21300.0
2011-12-12 12:50:00,87.29,87.3,87.27,87.28,9600.0,41.7362,41.741,41.7267,41.7314,9600.0
2011-12-12 13:00:00,87.28,87.28,87.23,87.24,8500.0,41.7314,41.7314,41.7075,41.7123,8500.0
2011-12-12 13:10:00,87.24,87.25,87.2,87.25,19200.0,41.7123,41.7171,41.6932,41.7171,19200.0
2011-12-12 13:20:00,87.25,87.25,87.2,87.23,20100.0,41.7171,41.7171,41.6932,41.7075,20100.0
2011-12-12 13:30:00,87.23,87.26,87.23,87.26,17800.0,41.7075,41.7219,41.7075,41.7219,17800.0
2011-12-12 13:40:00,87.26,87.28,87.25,87.25,18800.0,41.7219,41.7314,41.7171,41.7171,18800.0
2011-12-12 13:50:00,87.26,87.27,87.21,87.26,19600.0,41.7219,41.7267,41.698,41.7219,19600.0
2011-12-12 14:00:00,87.27,87.27,87.23,87.26,29400.0,41.7267,41.7267,41.7075,41.7219,29400.0
2011-12-12 14:10:00,87.26,87.27,87.2,87.26,14600.0,41.7219,41.7267,41.6932,41.7219,14600.0
2011-12-12 14:20:00,87.26,87.27,87.23,87.25,20700.0,41.7219,41.7267,41.7075,41.7171,20700.0
2011-12-12 14:30:00,87.24,87.24,87.17,87.18,16700.0,41.7123,41.7123,41.6789,41.6836,16700.0
2011-12-12 14:40:00,87.18,87.26,87.17,87.22,33000.0,41.6836,41.7219,41.6789,41.7028,33000.0
2011-12-12 14:50:00,87.24,87.29,87.23,87.29,28100.0,41.7123,41.7362,41.7075,41.7362,28100.0
2011-12-12 15:00:00,87.29,87.29,87.25,87.26,24100.0,41.7362,41.7362,41.7171,41.7219,24100.0
2011-12-12 15:10:00,87.26,87.29,87.26,87.29,23100.0,41.7219,41.7362,41.7219,41.7362,23100.0
2011-12-12 15:20:00,87.28,87.32,87.25,87.32,71400.0,41.7314,41.7506,41.7171,41.7506,71400.0
2011-12-12 15:30:00,87.32,87.32,87.27,87.27,78800.0,41.7506,41.7506,41.7267,41.7267,78800.0
2011-12-12 15:40:00,87.29,87.32,87.18,87.27,76600.0,41.7362,41.7506,41.6836,41.7267,76600.0
2011-12-12 15:50:00,87.29,87.32,87.22,87.28,167000.0,41.7362,41.7506,41.7028,41.7314,167000.0
2011-12-13 09:30:00,87.51,87.62,87.46,87.62,79300.0,41.8414,41.894,41.8175,41.894,79300.0
2011-12-13 09:40:00,87.61,87.71,87.61,87.71,48600.0,41.8892,41.937,41.8892,41.937,48600.0
2011-12-13 09:50:00,87.71,87.71,87.58,87.6,36500.0,41.937,41.937,41.8749,41.8844,36500.0
2011-12-13 10:00:00,87.6,87.66,87.59,87.61,21800.0,41.8844,41.9131,41.8797,41.8892,21800.0
2011-12-13 10:10:00,87.63,87.64,87.58,87.58,36200.0,41.8988,41.9036,41.8749,41.8749,36200.0
2011-12-13 10:20:00,87.59,87.6,87.46,87.49,49000.0,41.8797,41.8844,41.8175,41.8319,49000.0
2011-12-13 10:30:00,87.49,87.51,87.4,87.43,52100.0,41.8319,41.8414,41.7888,41.8032,52100.0
2011-12-13 10:40:00,87.43,87.46,87.37,87.44,67300.0,41.8032,41.8175,41.7745,41.8079,67300.0
2011-12-13 10:50:00,87.41,87.49,87.41,87.47,69600.0,41.7936,41.8319,41.7936,41.8223,69600.0
2011-12-13 11:00:00,87.44,87.46,87.25,87.37,83600.0,41.8079,41.8175,41.7171,41.7745,83600.0
2011-12-13 11:10:00,87.37,87.47,87.34,87.46,37800.0,41.7745,41.8223,41.7601,41.8175,37800.0
2011-12-13 11:20:00,87.46,87.47,87.42,87.42,55400.0,41.8175,41.8223,41.7984,41.7984,55400.0
2011-12-13 11:30:00,87.42,87.44,87.39,87.44,12900.0,41.7984,41.8079,41.784,41.8079,12900.0
2011-12-13 11:40:00,87.44,87.44,87.36,87.37,9000.0,41.8079,41.8079,41.7697,41.7745,9000.0
2011-12-13 11:50:00,87.37,87.41,87.36,87.41,28000.0,41.7745,41.7936,41.7697,41.7936,28000.0
2011-12-13 12:00:00,87.38,87.44,87.38,87.39,15400.0,41.7793,41.8079,41.7793,41.784,15400.0
2011-12-13 12:10:00,87.37,87.39,87.36,87.39,15200.0,41.7745,41.784,41.7697,41.784,15200.0
2011-12-13 12:20:00,87.39,87.44,87.38,87.43,43600.0,41.784,41.8079,41.7793,41.8032,43600.0
2011-12-13 12:30:00,87.42,87.44,87.38,87.4,15500.0,41.7984,41.8079,41.7793,41.7888,15500.0
2011-12-13 12:40:00,87.41,87.43,87.38,87.43,27900.0,41.7936,41.8032,41.7793,41.8032,27900.0
2011-12-13 12:50:00,87.42,87.46,87.4,87.44,55900.0,41.7984,41.8175,41.7888,41.8079,55900.0
2011-12-13 13:00:00,87.44,87.46,87.41,87.45,26600.0,41.8079,41.8175,41.7936,41.8127,26600.0
2011-12-13 13:10:00,87.45,87.49,87.45,87.48,29600.0,41.8127,41.8319,41.8127,41.8271,29600.0
2011-12-13 13:20:00,87.48,87.48,87.37,87.39,12600.0,41.8271,41.8271,41.7745,41.784,12600.0
2011-12-13 13:30:00,87.39,87.39,87.35,87.37,18400.0,41.784,41.784,41.7649,41.7745,18400.0
2011-12-13 13:40:00,87.37,87.47,87.37,87.45,26800.0,41.7745,41.8223,41.7745,41.8127,26800.0
2011-12-13 13:50:00,87.45,87.47,87.42,87.45,8600.0,41.8127,41.8223,41.7984,41.8127,8600.0
2011-12-13 14:00:00,87.46,87.5,87.45,87.48,39300.0,41.8175,41.8366,41.8127,41.8271,39300.0
2011-12-13 14:10:00,87.49,87.5,87.32,87.32,26500.0,41.8319,41.8366,41.7506,41.7506,26500.0
2011-12-13 14:20:00,87.32,87.41,87.25,87.38,56500.0,41.7506,41.7936,41.7171,41.7793,56500.0
2011-12-13 14:30:00,87.38,87.38,87.15,87.15,65300.0,41.7793,41.7793,41.6693,41.6693,65300.0
2011-12-13 14:40:00,87.15,87.25,87.12,87.17,39100.0,41.6693,41.7171,41.6549,41.6789,39100.0
2011-12-13 14:50:00,87.17,87.33,87.17,87.32,51500.0,41.6789,41.7554,41.6789,41.7506,51500.0
2011-12-13 15:00:00,87.32,87.38,87.3,87.33,19500.0,41.7506,41.7793,41.741,41.7554,19500.0
2011-12-13 15:10:00,87.33,87.36,87.2,87.2,32800.0,41.7554,41.7697,41.6932,41.6932,32800.0
2011-12-13 15:20:00,87.19,87.22,86.95,87.0,85100.0,41.6884,41.7028,41.5737,41.5976,85100.0
2011-12-13 15:30:00,86.99,87.0,86.87,86.91,79200.0,41.5928,41.5976,41.5354,41.5545,79200.0
2011-12-13 15:40:00,86.91,86.99,86.89,86.97,82200.0,41.5545,41.5928,41.545,41.5832,82200.0
2011-12-13 15:50:00,86.98,86.98,86.87,86.9,105300.0,41.588,41.588,41.5354,41.5498,105300.0
2011-12-14 09:30:00,86.93,86.94,86.75,86.78,59900.0,41.5641,41.5689,41.478,41.4924,59900.0
2011-12-14 09:40:00,86.78,86.87,86.64,86.67,31400.0,41.4924,41.5354,41.4254,41.4398,31400.0
2011-12-14 09:50:00,86.64,86.66,86.55,86.65,65200.0,41.4254,41.435,41.3824,41.4302,65200.0
2011-12-14 10:00:00,86.63,86.64,86.54,86.56,28200.0,41.4207,41.4254,41.3776,41.3872,28200.0
2011-12-14 10:10:00,86.57,86.66,86.5,86.66,26100.0,41.392,41.435,41.3585,41.435,26100.0
2011-12-14 10:20:00,86.68,86.7,86.56,86.7,28900.0,41.4446,41.4541,41.3872,41.4541,28900.0
2011-12-14 10:30:00,86.69,86.73,86.57,86.62,62700.0,41.4493,41.4685,41.392,41.4159,62700.0
2011-12-14 10:40:00,86.61,86.65,86.58,86.61,14400.0,41.4111,41.4302,41.3968,41.4111,14400.0
2011-12-14 10:50:00,86.6,86.64,86.59,86.59,41600.0,41.4063,41.4254,41.4015,41.4015,41600.0
2011-12-14 11:00:00,86.6,86.67,86.59,86.64,44800.0,41.4063,41.4398,41.4015,41.4254,44800.0
2011-12-14 11:10:00,86.64,86.65,86.5,86.57,68200.0,41.4254,41.4302,41.3585,41.392,68200.0
2011-12-14 11:20:00,86.57,86.58,86.52,86.52,18200.0,41.392,41.3968,41.3681,41.3681,18200.0
2011-12-14 11:30:00,86.52,86.59,86.47,86.55,33200.0,41.3681,41.4015,41.3442,41.3824,33200.0
2011-12-14 11:40:00,86.58,86.64,86.57,86.62,26000.0,41.3968,41.4254,41.392,41.4159,26000.0
2011-12-14 11:50:00,86.61,86.64,86.56,86.57,12500.0,41.4111,41.4254,41.3872,41.392,12500.0
2011-12-14 12:00:00,86.58,86.69,86.53,86.68,28300.0,41.3968,41.4493,41.3728,41.4446,28300.0
2011-12-14 12:10:00,86.71,86.73,86.61,86.65,43000.0,41.4589,41.4685,41.4111,41.4302,43000.0
2011-12-14 12:20:00,86.64,86.66,86.61,86.64,12900.0,41.4254,41.435,41.4111,41.4254,12900.0
2011-12-14 12:30:00,86.66,86.68,86.64,86.64,22000.0,41.435,41.4446,41.4254,41.4254,22000.0
2011-12-14 12:40:00,86.66,86.72,86.65,86.65,9900.0,41.435,41.4637,41.4302,41.4302,9900.0
2011-12-14 12:50:00,86.63,86.64,86.6,86.63,19100.0,41.4207,41.4254,41.4063,41.4207,19100.0
2011-12-14 13:00:00,86.65,86.68,86.59,86.64,14500.0,41.4302,41.4446,41.4015,41.4254,14500.0
2011-12-14 13:10:00,86.65,86.7,86.64,86.7,18100.0,41.4302,41.4541,41.4254,41.4541,18100.0
2011-12-14 13:20:00,86.7,86.72,86.67,86.71,11600.0,41.4541,41.4637,41.4398,41.4589,11600.0
2011-12-14 13:30:00,86.69,86.76,86.65,86.74,18800.0,41.4493,41.4828,41.4302,41.4733,18800.0
2011-12-14 13:40:00,86.75,86.75,86.69,86.69,12600.0,41.478,41.478,41.4493,41.4493,12600.0
2011-12-14 13:50:00,86.69,86.69,86.64,86.68,16900.0,41.4493,41.4493,41.4254,41.4446,16900.0
2011-12-14 14:00:00,86.67,86.73,86.64,86.65,16100.0,41.4398,41.4685,41.4254,41.4302,16100.0
2011-12-14 14:10:00,86.63,86.7,86.63,86.67,10300.0,41.4207,41.4541,41.4207,41.4398,10300.0
2011-12-14 14:20:00,86.68,86.81,86.65,86.77,20800.0,41.4446,41.5067,41.4302,41.4876,20800.0
2011-12-14 14:30:00,86.77,86.77,86.65,86.7,26100.0,41.4876,41.4876,41.4302,41.4541,26100.0
2011-12-14 14:40:00,86.71,86.79,86.7,86.78,9200.0,41.4589,41.4972,41.4541,41.4924,9200.0
2011-12-14 14:50:00,86.79,86.79,86.72,86.78,74700.0,41.4972,41.4972,41.4637,41.4924,74700.0
2011-12-14 15:00:00,86.77,86.83,86.74,86.74,39200.0,41.4876,41.5163,41.4733,41.4733,39200.0
2011-12-14 15:10:00,86.76,86.89,86.75,86.84,32600.0,41.4828,41.545,41.478,41.5211,32600.0
2011-12-14 15:20:00,86.84,86.87,86.79,86.87,29000.0,41.5211,41.5354,41.4972,41.5354,29000.0
2011-12-14 15:30:00,86.87,86.91,86.81,86.85,49700.0,41.5354,41.5545,41.5067,41.5258,49700.0
2011-12-14 15:40:00,86.85,86.98,86.82,86.95,40200.0,41.5258,41.588,41.5115,41.5737,40200.0
2011-12-14 15:50:00,86.94,86.94,86.66,86.69,75300.0,41.5689,41.5689,41.435,41.4493,75300.0
2011-12-15 09:30:00,87.34,87.35,87.0,87.14,59900.0,41.7601,41.7649,41.5976,41.6645,59900.0
2011-12-15 09:40:00,87.13,87.15,87.02,87.1,35300.0,41.6597,41.6693,41.6071,41.6454,35300.0
2011-12-15 09:50:00,87.14,87.18,87.12,87.15,37800.0,41.6645,41.6836,41.6549,41.6693,37800.0
2011-12-15 10:00:00,87.14,87.27,87.12,87.13,38400.0,41.6645,41.7267,41.6549,41.6597,38400.0
2011-12-15 10:10:00,87.14,87.14,87.04,87.11,24200.0,41.6645,41.6645,41.6167,41.6502,24200.0
2011-12-15 10:20:00,87.11,87.2,87.11,87.13,35400.0,41.6502,41.6932,41.6502,41.6597,35400.0
2011-12-15 10:30:00,87.14,87.14,87.0,87.0,39200.0,41.6645,41.6645,41.5976,41.5976,39200.0
2011-12-15 10:40:00,87.02,87.06,86.93,87.01,34100.0,41.6071,41.6263,41.5641,41.6023,34100.0
2011-12-15 10:50:00,87.01,87.11,87.0,87.06,32200.0,41.6023,41.6502,41.5976,41.6263,32200.0
2011-12-15 11:00:00,87.06,87.17,87.04,87.06,33600.0,41.6263,41.6789,41.6167,41.6263,33600.0
2011-12-15 11:10:00,87.04,87.08,87.01,87.03,45200.0,41.6167,41.6358,41.6023,41.6119,45200.0
2011-12-15 11:20:00,87.02,87.09,86.99,87.07,32400.0,41.6071,41.6406,41.5928,41.631,32400.0
2011-12-15 11:30:00,87.06,87.17,87.04,87.05,30600.0,41.6263,41.6789,41.6167,41.6215,30600.0
2011-12-15 11:40:00,87.05,87.1,87.02,87.06,25600.0,41.6215,41.6454,41.6071,41.6263,25600.0
2011-12-15 11:50:00,87.06,87.06,86.96,86.99,50700.0,41.6263,41.6263,41.5784,41.5928,50700.0
2011-12-15 12:00:00,86.99,87.04,86.97,87.01,106400.0,41.5928,41.6167,41.5832,41.6023,106400.0
2011-12-15 12:10:00,87.0,87.07,86.98,87.06,47200.0,41.5976,41.631,41.588,41.6263,47200.0
2011-12-15 12:20:00,87.05,87.09,87.03,87.07,25200.0,41.6215,41.6406,41.6119,41.631,25200.0
2011-12-15 12:30:00,87.09,87.1,87.07,87.09,34100.0,41.6406,41.6454,41.631,41.6406,34100.0
2011-12-15 12:40:00,87.11,87.14,87.08,87.14,24500.0,41.6502,41.6645,41.6358,41.6645,24500.0
2011-12-15 12:50:00,87.14,87.15,87.09,87.1,26300.0,41.6645,41.6693,41.6406,41.6454,26300.0
2011-12-15 13:00:00,87.11,87.21,87.1,87.21,48500.0,41.6502,41.698,41.6454,41.698,48500.0
2011-12-15 13:10:00,87.2,87.29,87.18,87.28,46400.0,41.6932,41.7362,41.6836,41.7314,46400.0
2011-12-15 13:20:00,87.26,87.26,87.19,87.2,23600.0,41.7219,41.7219,41.6884,41.6932,23600.0
2011-12-15 13:30:00,87.22,87.22,87.13,87.15,16200.0,41.7028,41.7028,41.6597,41.6693,16200.0
2011-12-15 13:40:00,87.13,87.25,87.13,87.23,13700.0,41.6597,41.7171,41.6597,41.7075,13700.0
2011-12-15 13:50:00,87.23,87.24,87.15,87.16,15500.0,41.7075,41.7123,41.6693,41.6741,15500.0
2011-12-15 14:00:00,87.16,87.17,87.09,87.09,27700.0,41.6741,41.6789,41.6406,41.6406,27700.0
2011-12-15 14:10:00,87.1,87.11,87.06,87.06,53100.0,41.6454,41.6502,41.6263,41.6263,53100.0
2011-12-15 14:20:00,87.07,87.07,86.97,86.97,23800.0,41.631,41.631,41.5832,41.5832,23800.0
2011-12-15 14:30:00,86.99,87.1,86.98,87.1,32100.0,41.5928,41.6454,41.588,41.6454,32100.0
2011-12-15 14:40:00,87.09,87.1,87.04,87.06,16200.0,41.6406,41.6454,41.6167,41.6263,16200.0
2011-12-15 14:50:00,87.04,87.08,86.97,87.06,22000.0,41.6167,41.6358,41.5832,41.6263,22000.0
2011-12-15 15:00:00,87.08,87.08,87.01,87.03,21400.0,41.6358,41.6358,41.6023,41.6119,21400.0
2011-12-15 15:10:00,87.0,87.21,87.0,87.14,56900.0,41.5976,41.698,41.5976,41.6645,56900.0
2011-12-15 15:20:00,87.14,87.16,87.06,87.06,54500.0,41.6645,41.6741,41.6263,41.6263,54500.0
2011-12-15 15:30:00,87.08,87.14,87.06,87.11,35000.0,41.6358,41.6645,41.6263,41.6502,35000.0
2011-12-15 15:40:00,87.11,87.15,86.96,87.01,56500.0,41.6502,41.6693,41.5784,41.6023,56500.0
2011-12-15 15:50:00,87.01,87.14,86.93,87.12,111700.0,41.6023,41.6645,41.5641,41.6549,111700.0
2011-12-16 09:30:00,87.25,87.42,87.17,87.42,53000.0,41.7171,41.7984,41.6789,41.7984,53000.0
2011-12-16 09:40:00,87.4,87.48,87.24,87.27,28200.0,41.7888,41.8271,41.7123,41.7267,28200.0
2011-12-16 09:50:00,87.28,87.39,87.27,87.39,8900.0,41.7314,41.784,41.7267,41.784,8900.0
2011-12-16 10:00:00,87.38,87.49,87.33,87.49,17600.0,41.7793,41.8319,41.7554,41.8319,17600.0
2011-12-16 10:10:00,87.49,87.49,87.43,87.49,13400.0,41.8319,41.8319,41.8032,41.8319,13400.0
2011-12-16 10:20:00,87.49,87.49,87.44,87.45,37500.0,41.8319,41.8319,41.8079,41.8127,37500.0
2011-12-16 10:30:00,87.45,87.49,87.43,87.45,19300.0,41.8127,41.8319,41.8032,41.8127,19300.0
2011-12-16 10:40:00,87.46,87.46,87.41,87.43,25600.0,41.8175,41.8175,41.7936,41.8032,25600.0
2011-12-16 10:50:00,87.45,87.45,87.33,87.39,9700.0,41.8127,41.8127,41.7554,41.784,9700.0
2011-12-16 11:00:00,87.36,87.36,87.28,87.29,4000.0,41.7697,41.7697,41.7314,41.7362,4000.0
2011-12-16 11:10:00,87.29,87.33,87.28,87.33,10800.0,41.7362,41.7554,41.7314,41.7554,10800.0
2011-12-16 11:20:00,87.33,87.43,87.33,87.41,6500.0,41.7554,41.8032,41.7554,41.7936,6500.0
2011-12-16 11:30:00,87.41,87.41,87.34,87.39,12700.0,41.7936,41.7936,41.7601,41.784,12700.0
2011-12-16 11:40:00,87.35,87.39,87.31,87.32,15600.0,41.7649,41.784,41.7458,41.7506,15600.0
2011-12-16 11:50:00,87.34,87.38,87.25,87.27,23900.0,41.7601,41.7793,41.7171,41.7267,23900.0
2011-12-16 12:00:00,87.26,87.28,87.15,87.27,22400.0,41.7219,41.7314,41.6693,41.7267,22400.0
2011-12-16 12:10:00,87.28,87.29,87.16,87.22,34100.0,41.7314,41.7362,41.6741,41.7028,34100.0
2011-12-16 12:20:00,87.19,87.23,87.19,87.19,7100.0,41.6884,41.7075,41.6884,41.6884,7100.0
2011-12-16 12:30:00,87.21,87.22,87.13,87.17,21100.0,41.698,41.7028,41.6597,41.6789,21100.0
2011-12-16 12:40:00,87.18,87.23,87.11,87.15,30200.0,41.6836,41.7075,41.6502,41.6693,30200.0
2011-12-16 12:50:00,87.15,87.22,87.13,87.18,28100.0,41.6693,41.7028,41.6597,41.6836,28100.0
2011-12-16 13:00:00,87.19,87.23,87.06,87.06,48500.0,41.6884,41.7075,41.6263,41.6263,48500.0
2011-12-16 13:10:00,87.1,87.14,87.08,87.1,29200.0,41.6454,41.6645,41.6358,41.6454,29200.0
2011-12-16 13:20:00,87.1,87.14,87.06,87.06,19600.0,41.6454,41.6645,41.6263,41.6263,19600.0
2011-12-16 13:30:00,87.09,87.12,87.04,87.06,20400.0,41.6406,41.6549,41.6167,41.6263,20400.0
2011-12-16 13:40:00,87.06,87.12,87.0,87.12,15800.0,41.6263,41.6549,41.5976,41.6549,15800.0
2011-12-16 13:50:00,87.1,87.13,87.01,87.02,34300.0,41.6454,41.6597,41.6023,41.6071,34300.0
2011-12-16 14:00:00,87.02,87.28,87.0,87.23,99400.0,41.6071,41.7314,41.5976,41.7075,99400.0
2011-12-16 14:10:00,87.23,87.23,87.16,87.21,32000.0,41.7075,41.7075,41.6741,41.698,32000.0
2011-12-16 14:20:00,87.21,87.22,87.14,87.2,37900.0,41.698,41.7028,41.6645,41.6932,37900.0
2011-12-16 14:30:00,87.2,87.23,87.16,87.19,6200.0,41.6932,41.7075,41.6741,41.6884,6200.0
2011-12-16 14:40:00,87.17,87.27,87.17,87.23,4900.0,41.6789,41.7267,41.6789,41.7075,4900.0
2011-12-16 14:50:00,87.27,87.28,87.17,87.19,49700.0,41.7267,41.7314,41.6789,41.6884,49700.0
2011-12-16 15:00:00,87.2,87.27,87.2,87.23,10800.0,41.6932,41.7267,41.6932,41.7075,10800.0
2011-12-16 15:10:00,87.23,87.27,87.23,87.26,23600.0,41.7075,41.7267,41.7075,41.7219,23600.0
2011-12-16 15:20:00,87.25,87.3,87.22,87.25,20200.0,41.7171,41.741,41.7028,41.7171,20200.0
2011-12-16 15:30:00,87.27,87.36,87.23,87.33,47000.0,41.7267,41.7697,41.7075,41.7554,47000.0
2011-12-16 15:40:00,87.33,87.39,87.28,87.37,34200.0,41.7554,41.784,41.7314,41.7745,34200.0
2011-12-16 15:50:00,87.37,87.51,87.34,87.45,154100.0,41.7745,41.8414,41.7601,41.8127,154100.0
2011-12-19 09:30:00,87.54,87.72,87.5,87.64,71500.0,41.8558,41.9418,41.8366,41.9036,71500.0
2011-12-19 09:40:00,87.64,87.68,87.56,87.57,41800.0,41.9036,41.9227,41.8653,41.8701,41800.0
2011-12-19 09:50:00,87.58,87.62,87.55,87.61,55000.0,41.8749,41.894,41.8605,41.8892,55000.0
2011-12-19 10:00:00,87.62,87.66,87.58,87.63,56300.0,41.894,41.9131,41.8749,41.8988,56300.0
2011-12-19 10:10:00,87.62,87.72,87.61,87.65,43700.0,41.894,41.9418,41.8892,41.9084,43700.0
2011-12-19 10:20:00,87.66,87.72,87.66,87.68,29800.0,41.9131,41.9418,41.9131,41.9227,29800.0
2011-12-19 10:30:00,87.68,87.78,87.65,87.75,34000.0,41.9227,41.9705,41.9084,41.9562,34000.0
2011-12-19 10:40:00,87.73,87.75,87.65,87.66,30100.0,41.9466,41.9562,41.9084,41.9131,30100.0
2011-12-19 10:50:00,87.67,87.71,87.6,87.65,55700.0,41.9179,41.937,41.8844,41.9084,55700.0
2011-12-19 11:00:00,87.66,87.69,87.54,87.58,55700.0,41.9131,41.9275,41.8558,41.8749,55700.0
2011-12-19 11:10:00,87.57,87.67,87.57,87.64,40000.0,41.8701,41.9179,41.8701,41.9036,40000.0
2011-12-19 11:20:00,87.64,87.68,87.62,87.68,41500.0,41.9036,41.9227,41.894,41.9227,41500.0
2011-12-19 11:30:00,87.68,87.72,87.67,87.7,49000.0,41.9227,41.9418,41.9179,41.9323,49000.0
2011-12-19 11:40:00,87.72,87.74,87.67,87.74,75100.0,41.9418,41.9514,41.9179,41.9514,75100.0
2011-12-19 11:50:00,87.74,87.76,87.71,87.73,58400.0,41.9514,41.9609,41.937,41.9466,58400.0
2011-12-19 12:00:00,87.73,87.8,87.72,87.73,29800.0,41.9466,41.9801,41.9418,41.9466,29800.0
2011-12-19 12:10:00,87.75,87.76,87.65,87.75,53200.0,41.9562,41.9609,41.9084,41.9562,53200.0
2011-12-19 12:20:00,87.75,87.84,87.72,87.84,29400.0,41.9562,41.9992,41.9418,41.9992,29400.0
2011-12-19 12:30:00,87.84,87.84,87.73,87.76,38300.0,41.9992,41.9992,41.9466,41.9609,38300.0
2011-12-19 12:40:00,87.74,87.77,87.7,87.74,32200.0,41.9514,41.9657,41.9323,41.9514,32200.0
2011-12-19 12:50:00,87.73,87.77,87.7,87.72,35500.0,41.9466,41.9657,41.9323,41.9418,35500.0
2011-12-19 13:00:00,87.73,87.74,87.71,87.74,12200.0,41.9466,41.9514,41.937,41.9514,12200.0
2011-12-19 13:10:00,87.74,87.76,87.7,87.73,33000.0,41.9514,41.9609,41.9323,41.9466,33000.0
2011-12-19 13:20:00,87.74,87.81,87.73,87.78,22000.0,41.9514,41.9849,41.9466,41.9705,22000.0
2011-12-19 13:30:00,87.78,87.79,87.76,87.78,12500.0,41.9705,41.9753,41.9609,41.9705,12500.0
2011-12-19 13:40:00,87.78,87.84,87.77,87.84,22500.0,41.9705,41.9992,41.9657,41.9992,22500.0
2011-12-19 13:50:00,87.83,87.91,87.81,87.87,25700.0,41.9944,42.0327,41.9849,42.0135,25700.0
2011-12-19 14:00:00,87.86,87.95,87.86,87.91,77600.0,42.0088,42.0518,42.0088,42.0327,77600.0
2011-12-19 14:10:00,87.91,87.93,87.82,87.84,37200.0,42.0327,42.0422,41.9896,41.9992,37200.0
2011-12-19 14:20:00,87.83,87.91,87.82,87.88,33300.0,41.9944,42.0327,41.9896,42.0183,33300.0
2011-12-19 14:30:00,87.88,87.92,87.82,87.87,78200.0,42.0183,42.0375,41.9896,42.0135,78200.0
2011-12-19 14:40:00,87.86,87.89,87.81,87.83,36100.0,42.0088,42.0231,41.9849,41.9944,36100.0
2011-12-19 14:50:00,87.83,87.89,87.83,87.89,49300.0,41.9944,42.0231,41.9944,42.0231,49300.0
2011-12-19 15:00:00,87.89,87.9,87.65,87.66,308200.0,42.0231,42.0279,41.9084,41.9131,308200.0
2011-12-19 15:10:00,87.67,87.71,87.6,87.62,61600.0,41.9179,41.937,41.8844,41.894,61600.0
2011-12-19 15:20:00,87.63,87.64,87.52,87.52,78600.0,41.8988,41.9036,41.8462,41.8462,78600.0
2011-12-19 15:30:00,87.52,87.53,87.45,87.52,83400.0,41.8462,41.851,41.8127,41.8462,83400.0
2011-12-19 15:40:00,87.51,87.52,87.4,87.41,92700.0,41.8414,41.8462,41.7888,41.7936,92700.0
2011-12-19 15:50:00,87.4,87.58,87.35,87.4,146500.0,41.7888,41.8749,41.7649,41.7888,146500.0
2011-12-20 09:30:00,87.94,88.15,87.86,88.12,54300.0,42.047,42.1474,42.0088,42.1331,54300.0
2011-12-20 09:40:00,88.12,88.35,88.11,88.27,72400.0,42.1331,42.243,42.1283,42.2048,72400.0
2011-12-20 09:50:00,88.27,88.27,88.19,88.23,26400.0,42.2048,42.2048,42.1665,42.1857,26400.0
2011-12-20 10:00:00,88.23,88.25,88.14,88.17,26400.0,42.1857,42.1952,42.1426,42.157,26400.0
2011-12-20 10:10:00,88.17,88.2,88.01,88.13,76200.0,42.157,42.1713,42.0805,42.1379,76200.0
2011-12-20 10:20:00,88.13,88.3,88.13,88.27,46700.0,42.1379,42.2191,42.1379,42.2048,46700.0
2011-12-20 10:30:00,88.29,88.3,88.22,88.28,30100.0,42.2144,42.2191,42.1809,42.2096,30100.0
2011-12-20 10:40:00,88.28,88.28,88.2,88.27,13100.0,42.2096,42.2096,42.1713,42.2048,13100.0
2011-12-20 10:50:00,88.28,88.32,88.27,88.3,29200.0,42.2096,42.2287,42.2048,42.2191,29200.0
2011-12-20 11:00:00,88.29,88.35,88.29,88.33,34300.0,42.2144,42.243,42.2144,42.2335,34300.0
2011-12-20 11:10:00,88.33,88.35,88.32,88.33,15400.0,42.2335,42.243,42.2287,42.2335,15400.0
2011-12-20 11:20:00,88.31,88.33,88.24,88.27,52800.0,42.2239,42.2335,42.1905,42.2048,52800.0
2011-12-20 11:30:00,88.26,88.29,88.2,88.23,31600.0,42.2,42.2144,42.1713,42.1857,31600.0
2011-12-20 11:40:00,88.21,88.23,88.18,88.22,13300.0,42.1761,42.1857,42.1618,42.1809,13300.0
2011-12-20 11:50:00,88.22,88.27,88.2,88.26,27300.0,42.1809,42.2048,42.1713,42.2,27300.0
2011-12-20 12:00:00,88.26,88.28,88.25,88.26,45000.0,42.2,42.2096,42.1952,42.2,45000.0
2011-12-20 12:10:00,88.26,88.28,88.23,88.26,15400.0,42.2,42.2096,42.1857,42.2,15400.0
2011-12-20 12:20:00,88.24,88.32,88.21,88.3,49200.0,42.1905,42.2287,42.1761,42.2191,49200.0
2011-12-20 12:30:00,88.3,88.3,88.26,88.26,18200.0,42.2191,42.2191,42.2,42.2,18200.0
2011-12-20 12:40:00,88.26,88.29,88.17,88.18,13000.0,42.2,42.2144,42.157,42.1618,13000.0
2011-12-20 12:50:00,88.18,88.23,88.14,88.23,27100.0,42.1618,42.1857,42.1426,42.1857,27100.0
2011-12-20 13:00:00,88.22,88.35,88.22,88.35,19500.0,42.1809,42.243,42.1809,42.243,19500.0
2011-12-20 13:10:00,88.35,88.41,88.31,88.41,27800.0,42.243,42.2717,42.2239,42.2717,27800.0
2011-12-20 13:20:00,88.43,88.44,88.35,88.35,74300.0,42.2813,42.2861,42.243,42.243,74300.0
2011-12-20 13:30:00,88.37,88.4,88.29,88.29,39800.0,42.2526,42.267,42.2144,42.2144,39800.0
2011-12-20 13:40:00,88.32,88.36,88.32,88.35,19800.0,42.2287,42.2478,42.2287,42.243,19800.0
2011-12-20 13:50:00,88.33,88.36,88.33,88.34,22800.0,42.2335,42.2478,42.2335,42.2383,22800.0
2011-12-20 14:00:00,88.35,88.37,88.29,88.35,18800.0,42.243,42.2526,42.2144,42.243,18800.0
2011-12-20 14:10:00,88.33,88.36,88.32,88.34,40100.0,42.2335,42.2478,42.2287,42.2383,40100.0
2011-12-20 14:20:00,88.34,88.38,88.3,88.38,13700.0,42.2383,42.2574,42.2191,42.2574,13700.0
2011-12-20 14:30:00,88.38,88.4,88.34,88.35,53200.0,42.2574,42.267,42.2383,42.243,53200.0
2011-12-20 14:40:00,88.35,88.47,88.33,88.41,57200.0,42.243,42.3004,42.2335,42.2717,57200.0
2011-12-20 14:50:00,88.41,88.43,88.39,88.43,20100.0,42.2717,42.2813,42.2622,42.2813,20100.0
2011-12-20 15:00:00,88.43,88.48,88.41,88.48,77300.0,42.2813,42.3052,42.2717,42.3052,77300.0
2011-12-20 15:10:00,88.48,88.51,88.46,88.48,49300.0,42.3052,42.3195,42.2956,42.3052,49300.0
2011-12-20 15:20:00,88.48,88.49,88.42,88.45,59100.0,42.3052,42.31,42.2765,42.2909,59100.0
2011-12-20 15:30:00,88.44,88.47,88.41,88.47,73800.0,42.2861,42.3004,42.2717,42.3004,73800.0
2011-12-20 15:40:00,88.45,88.52,88.44,88.45,88500.0,42.2909,42.3243,42.2861,42.2909,88500.0
2011-12-20 15:50:00,88.45,88.45,88.35,88.45,237400.0,42.2909,42.2909,42.243,42.2909,237400.0
2011-12-21 09:30:00,88.21,88.42,88.13,88.17,76100.0,42.1761,42.2765,42.1379,42.157,76100.0
2011-12-21 09:40:00,88.16,88.21,88.1,88.17,43000.0,42.1522,42.1761,42.1235,42.157,43000.0
2011-12-21 09:50:00,88.17,88.26,88.14,88.22,39000.0,42.157,42.2,42.1426,42.1809,39000.0
2011-12-21 10:00:00,88.23,88.31,88.15,88.27,30400.0,42.1857,42.2239,42.1474,42.2048,30400.0
2011-12-21 10:10:00,88.25,88.32,88.24,88.26,50600.0,42.1952,42.2287,42.1905,42.2,50600.0
2011-12-21 10:20:00,88.27,88.37,88.27,88.33,29400.0,42.2048,42.2526,42.2048,42.2335,29400.0
2011-12-21 10:30:00,88.33,88.43,88.32,88.39,71800.0,42.2335,42.2813,42.2287,42.2622,71800.0
2011-12-21 10:40:00,88.4,88.4,88.27,88.35,61900.0,42.267,42.267,42.2048,42.243,61900.0
2011-12-21 10:50:00,88.34,88.34,88.25,88.27,13100.0,42.2383,42.2383,42.1952,42.2048,13100.0
2011-12-21 11:00:00,88.3,88.32,88.24,88.28,14900.0,42.2191,42.2287,42.1905,42.2096,14900.0
2011-12-21 11:10:00,88.26,88.3,88.15,88.2,32100.0,42.2,42.2191,42.1474,42.1713,32100.0
2011-12-21 11:20:00,88.17,88.24,88.14,88.24,33000.0,42.157,42.1905,42.1426,42.1905,33000.0
2011-12-21 11:30:00,88.22,88.28,88.22,88.28,18200.0,42.1809,42.2096,42.1809,42.2096,18200.0
2011-12-21 11:40:00,88.29,88.36,88.22,88.34,77300.0,42.2144,42.2478,42.1809,42.2383,77300.0
2011-12-21 11:50:00,88.33,88.37,88.32,88.34,23200.0,42.2335,42.2526,42.2287,42.2383,23200.0
2011-12-21 12:00:00,88.36,88.45,88.28,88.28,53400.0,42.2478,42.2909,42.2096,42.2096,53400.0
2011-12-21 12:10:00,88.29,88.43,88.29,88.43,39000.0,42.2144,42.2813,42.2144,42.2813,39000.0
2011-12-21 12:20:00,88.43,88.44,88.34,88.37,24200.0,42.2813,42.2861,42.2383,42.2526,24200.0
2011-12-21 12:30:00,88.37,88.43,88.35,88.42,58300.0,42.2526,42.2813,42.243,42.2765,58300.0
2011-12-21 12:40:00,88.42,88.45,88.37,88.43,41500.0,42.2765,42.2909,42.2526,42.2813,41500.0
2011-12-21 12:50:00,88.44,88.46,88.34,88.42,20800.0,42.2861,42.2956,42.2383,42.2765,20800.0
2011-12-21 13:00:00,88.42,88.51,88.41,88.48,23300.0,42.2765,42.3195,42.2717,42.3052,23300.0
2011-12-21 13:10:00,88.48,88.48,88.43,88.44,10600.0,42.3052,42.3052,42.2813,42.2861,10600.0
2011-12-21 13:20:00,88.46,88.49,88.42,88.49,9600.0,42.2956,42.31,42.2765,42.31,9600.0
2011-12-21 13:30:00,88.47,88.49,88.45,88.49,25000.0,42.3004,42.31,42.2909,42.31,25000.0
2011-12-21 13:40:00,88.49,88.51,88.44,88.47,10200.0,42.31,42.3195,42.2861,42.3004,10200.0
2011-12-21 13:50:00,88.47,88.52,88.41,88.45,16800.0,42.3004,42.3243,42.2717,42.2909,16800.0
2011-12-21 14:00:00,88.45,88.55,88.44,88.53,20900.0,42.2909,42.3387,42.2861,42.3291,20900.0
2011-12-21 14:10:00,88.55,88.55,88.49,88.52,17600.0,42.3387,42.3387,42.31,42.3243,17600.0
2011-12-21 14:20:00,88.51,88.52,88.42,88.47,13600.0,42.3195,42.3243,42.2765,42.3004,13600.0
2011-12-21 14:30:00,88.48,88.54,88.45,88.52,38600.0,42.3052,42.3339,42.2909,42.3243,38600.0
2011-12-21 14:40:00,88.54,88.56,88.49,88.51,18700.0,42.3339,42.3435,42.31,42.3195,18700.0
2011-12-21 14:50:00,88.51,88.54,88.49,88.5,12100.0,42.3195,42.3339,42.31,42.3148,12100.0
2011-12-21 15:00:00,88.5,88.54,88.45,88.53,106300.0,42.3148,42.3339,42.2909,42.3291,106300.0
2011-12-21 15:10:00,88.53,88.67,88.52,88.62,112900.0,42.3291,42.3961,42.3243,42.3721,112900.0
2011-12-21 15:20:00,88.62,88.67,88.62,88.64,105000.0,42.3721,42.3961,42.3721,42.3817,105000.0
2011-12-21 15:30:00,88.65,88.7,88.63,88.68,35500.0,42.3865,42.4104,42.3769,42.4008,35500.0
2011-12-21 15:40:00,88.69,88.7,88.61,88.67,70100.0,42.4056,42.4104,42.3674,42.3961,70100.0
2011-12-21 15:50:00,88.67,88.7,88.56,88.69,142300.0,42.3961,42.4104,42.3435,42.4056,142300.0
2011-12-22 09:30:00,88.62,88.86,88.46,88.67,142400.0,42.3721,42.4869,42.2956,42.3961,142400.0
2011-12-22 09:40:00,88.68,88.8,88.68,88.78,33700.0,42.4008,42.4582,42.4008,42.4486,33700.0
2011-12-22 09:50:00,88.8,88.82,88.73,88.76,32100.0,42.4582,42.4678,42.4247,42.4391,32100.0
2011-12-22 10:00:00,88.77,88.77,88.66,88.71,54200.0,42.4439,42.4439,42.3913,42.4152,54200.0
2011-12-22 10:10:00,88.71,88.82,88.69,88.78,37100.0,42.4152,42.4678,42.4056,42.4486,37100.0
2011-12-22 10:20:00,88.8,88.84,88.76,88.8,42400.0,42.4582,42.4773,42.4391,42.4582,42400.0
2011-12-22 10:30:00,88.8,88.86,88.76,88.81,23000.0,42.4582,42.4869,42.4391,42.463,23000.0
2011-12-22 10:40:00,88.8,88.82,88.66,88.67,32100.0,42.4582,42.4678,42.3913,42.3961,32100.0
2011-12-22 10:50:00,88.68,88.73,88.65,88.68,41400.0,42.4008,42.4247,42.3865,42.4008,41400.0
2011-12-22 11:00:00,88.69,88.77,88.68,88.76,34300.0,42.4056,42.4439,42.4008,42.4391,34300.0
2011-12-22 11:10:00,88.77,88.82,88.75,88.8,36600.0,42.4439,42.4678,42.4343,42.4582,36600.0
2011-12-22 11:20:00,88.8,88.8,88.76,88.8,76400.0,42.4582,42.4582,42.4391,42.4582,76400.0
2011-12-22 11:30:00,88.8,88.83,88.75,88.82,93900.0,42.4582,42.4726,42.4343,42.4678,93900.0
2011-12-22 11:40:00,88.82,88.88,88.79,88.88,54200.0,42.4678,42.4965,42.4534,42.4965,54200.0
2011-12-22 11:50:00,88.88,88.88,88.8,88.81,17700.0,42.4965,42.4965,42.4582,42.463,17700.0
2011-12-22 12:00:00,88.79,88.86,88.78,88.83,14400.0,42.4534,42.4869,42.4486,42.4726,14400.0
2011-12-22 12:10:00,88.83,88.88,88.8,88.83,34500.0,42.4726,42.4965,42.4582,42.4726,34500.0
2011-12-22 12:20:00,88.81,88.88,88.78,88.88,19200.0,42.463,42.4965,42.4486,42.4965,19200.0
2011-12-22 12:30:00,88.88,88.94,88.86,88.92,51600.0,42.4965,42.5251,42.4869,42.5156,51600.0
2011-12-22 12:40:00,88.93,88.98,88.92,88.92,19500.0,42.5204,42.5443,42.5156,42.5156,19500.0
2011-12-22 12:50:00,88.92,88.92,88.86,88.86,10000.0,42.5156,42.5156,42.4869,42.4869,10000.0
2011-12-22 13:00:00,88.86,88.88,88.82,88.87,17600.0,42.4869,42.4965,42.4678,42.4917,17600.0
2011-12-22 13:10:00,88.86,88.9,88.86,88.89,11200.0,42.4869,42.506,42.4869,42.5012,11200.0
2011-12-22 13:20:00,88.89,89.1,88.89,89.03,153700.0,42.5012,42.6016,42.5012,42.5682,153700.0
2011-12-22 13:30:00,89.03,89.04,88.95,88.96,25800.0,42.5682,42.573,42.5299,42.5347,25800.0
2011-12-22 13:40:00,88.97,89.01,88.97,89.01,9300.0,42.5395,42.5586,42.5395,42.5586,9300.0
2011-12-22 13:50:00,89.01,89.04,88.99,89.01,32200.0,42.5586,42.573,42.5491,42.5586,32200.0
2011-12-22 14:00:00,89.02,89.03,88.97,89.02,44800.0,42.5634,42.5682,42.5395,42.5634,44800.0
2011-12-22 14:10:00,89.02,89.05,89.01,89.04,29300.0,42.5634,42.5777,42.5586,42.573,29300.0
2011-12-22 14:20:00,89.02,89.09,89.02,89.07,42600.0,42.5634,42.5969,42.5634,42.5873,42600.0
2011-12-22 14:30:00,89.05,89.1,89.05,89.09,29100.0,42.5777,42.6016,42.5777,42.5969,29100.0
2011-12-22 14:40:00,89.06,89.1,89.04,89.05,23700.0,42.5825,42.6016,42.573,42.5777,23700.0
2011-12-22 14:50:00,89.04,89.08,89.02,89.05,31500.0,42.573,42.5921,42.5634,42.5777,31500.0
2011-12-22 15:00:00,89.05,89.07,88.99,89.03,29900.0,42.5777,42.5873,42.5491,42.5682,29900.0
2011-12-22 15:10:00,89.03,89.04,88.97,89.0,31000.0,42.5682,42.573,42.5395,42.5538,31000.0
2011-12-22 15:20:00,88.99,89.13,88.99,89.12,96200.0,42.5491,42.616,42.5491,42.6112,96200.0
2011-12-22 15:30:00,89.11,89.16,89.06,89.12,107000.0,42.6064,42.6303,42.5825,42.6112,107000.0
2011-12-22 15:40:00,89.12,89.12,88.99,89.01,91600.0,42.6112,42.6112,42.5491,42.5586,91600.0
2011-12-22 15:50:00,89.01,89.06,88.97,89.05,116100.0,42.5586,42.5825,42.5395,42.5777,116100.0
2011-12-23 09:30:00,88.99,89.13,88.95,89.0,87000.0,42.5491,42.616,42.5299,42.5538,87000.0
2011-12-23 09:40:00,89.0,89.03,88.87,88.98,55500.0,42.5538,42.5682,42.4917,42.5443,55500.0
2011-12-23 09:50:00,89.01,89.2,89.0,89.2,44800.0,42.5586,42.6495,42.5538,42.6495,44800.0
2011-12-23 10:00:00,89.19,89.2,89.09,89.19,37600.0,42.6447,42.6495,42.5969,42.6447,37600.0
2011-12-23 10:10:00,89.19,89.2,89.09,89.11,41100.0,42.6447,42.6495,42.5969,42.6064,41100.0
2011-12-23 10:20:00,89.11,89.15,89.11,89.14,36500.0,42.6064,42.6256,42.6064,42.6208,36500.0
2011-12-23 10:30:00,89.12,89.16,89.1,89.15,31000.0,42.6112,42.6303,42.6016,42.6256,31000.0
2011-12-23 10:40:00,89.16,89.2,89.09,89.17,32700.0,42.6303,42.6495,42.5969,42.6351,32700.0
2011-12-23 10:50:00,89.16,89.18,89.15,89.17,37500.0,42.6303,42.6399,42.6256,42.6351,37500.0
2011-12-23 11:00:00,89.17,89.2,89.17,89.2,9400.0,42.6351,42.6495,42.6351,42.6495,9400.0
2011-12-23 11:10:00,89.2,89.22,89.18,89.18,16200.0,42.6495,42.659,42.6399,42.6399,16200.0
2011-12-23 11:20:00,89.19,89.22,89.19,89.22,6400.0,42.6447,42.659,42.6447,42.659,6400.0
2011-12-23 11:30:00,89.22,89.27,89.21,89.27,24100.0,42.659,42.6829,42.6542,42.6829,24100.0
2011-12-23 11:40:00,89.27,89.3,89.26,89.29,44500.0,42.6829,42.6973,42.6781,42.6925,44500.0
2011-12-23 11:50:00,89.29,89.33,89.28,89.32,69400.0,42.6925,42.7116,42.6877,42.7068,69400.0
2011-12-23 12:00:00,89.33,89.39,89.32,89.39,45400.0,42.7116,42.7403,42.7068,42.7403,45400.0
2011-12-23 12:10:00,89.39,89.44,89.38,89.39,44800.0,42.7403,42.7642,42.7355,42.7403,44800.0
2011-12-23 12:20:00,89.39,89.42,89.38,89.42,8800.0,42.7403,42.7546,42.7355,42.7546,8800.0
2011-12-23 12:30:00,89.42,89.48,89.4,89.48,21100.0,42.7546,42.7833,42.7451,42.7833,21100.0
2011-12-23 12:40:00,89.48,89.51,89.46,89.48,40400.0,42.7833,42.7977,42.7738,42.7833,40400.0
2011-12-23 12:50:00,89.48,89.5,89.46,89.5,26800.0,42.7833,42.7929,42.7738,42.7929,26800.0
2011-12-23 13:00:00,89.51,89.51,89.45,89.49,17200.0,42.7977,42.7977,42.769,42.7881,17200.0
2011-12-23 13:10:00,89.49,89.49,89.4,89.4,10900.0,42.7881,42.7881,42.7451,42.7451,10900.0
2011-12-23 13:20:00,89.4,89.4,89.35,89.36,31500.0,42.7451,42.7451,42.7212,42.726,31500.0
2011-12-23 13:30:00,89.36,89.39,89.3,89.33,30600.0,42.726,42.7403,42.6973,42.7116,30600.0
2011-12-23 13:40:00,89.37,89.38,89.33,89.35,16000.0,42.7307,42.7355,42.7116,42.7212,16000.0
2011-12-23 13:50:00,89.38,89.39,89.32,89.37,38500.0,42.7355,42.7403,42.7068,42.7307,38500.0
2011-12-23 14:00:00,89.37,89.39,89.35,89.39,21100.0,42.7307,42.7403,42.7212,42.7403,21100.0
2011-12-23 14:10:00,89.39,89.44,89.38,89.41,25400.0,42.7403,42.7642,42.7355,42.7499,25400.0
2011-12-23 14:20:00,89.4,89.45,89.4,89.41,29400.0,42.7451,42.769,42.7451,42.7499,29400.0
2011-12-23 14:30:00,89.43,89.43,89.34,89.35,20700.0,42.7594,42.7594,42.7164,42.7212,20700.0
2011-12-23 14:40:00,89.35,89.38,89.2,89.23,43300.0,42.7212,42.7355,42.6495,42.6638,43300.0
2011-12-23 14:50:00,89.28,89.36,89.28,89.28,10200.0,42.6877,42.726,42.6877,42.6877,10200.0
2011-12-23 15:00:00,89.33,89.33,89.27,89.33,14400.0,42.7116,42.7116,42.6829,42.7116,14400.0
2011-12-23 15:10:00,89.3,89.33,89.28,89.29,16600.0,42.6973,42.7116,42.6877,42.6925,16600.0
2011-12-23 15:20:00,89.29,89.35,89.27,89.32,11700.0,42.6925,42.7212,42.6829,42.7068,11700.0
2011-12-23 15:30:00,89.34,89.4,89.31,89.33,17500.0,42.7164,42.7451,42.7021,42.7116,17500.0
2011-12-23 15:40:00,89.32,89.45,89.32,89.42,19500.0,42.7068,42.769,42.7068,42.7546,19500.0
2011-12-23 15:50:00,89.42,89.48,89.4,89.45,67200.0,42.7546,42.7833,42.7451,42.769,67200.0
2011-12-27 09:30:00,89.03,89.11,88.96,89.09,66500.0,42.8232,42.8616,42.7895,42.852,66500.0
2011-12-27 09:40:00,89.07,89.18,89.02,89.08,63200.0,42.8424,42.8953,42.8183,42.8472,63200.0
2011-12-27 09:50:00,89.11,89.13,89.07,89.13,22600.0,42.8616,42.8713,42.8424,42.8713,22600.0
2011-12-27 10:00:00,89.16,89.22,89.1,89.2,37200.0,42.8857,42.9145,42.8568,42.9049,37200.0
2011-12-27 10:10:00,89.16,89.17,89.1,89.11,50300.0,42.8857,42.8905,42.8568,42.8616,50300.0
2011-12-27 10:20:00,89.11,89.14,89.09,89.12,72500.0,42.8616,42.8761,42.852,42.8664,72500.0
2011-12-27 10:30:00,89.13,89.17,89.12,89.14,59700.0,42.8713,42.8905,42.8664,42.8761,59700.0
2011-12-27 10:40:00,89.13,89.14,88.9,88.93,71200.0,42.8713,42.8761,42.7606,42.7751,71200.0
2011-12-27 10:50:00,88.91,88.98,88.8,88.96,29200.0,42.7654,42.7991,42.7125,42.7895,29200.0
2011-12-27 11:00:00,88.97,89.0,88.95,88.98,36700.0,42.7943,42.8087,42.7847,42.7991,36700.0
2011-12-27 11:10:00,88.96,89.04,88.92,88.98,41200.0,42.7895,42.828,42.7702,42.7991,41200.0
2011-12-27 11:20:00,88.97,89.0,88.95,88.97,106400.0,42.7943,42.8087,42.7847,42.7943,106400.0
2011-12-27 11:30:00,88.97,88.97,88.96,88.97,33800.0,42.7943,42.7943,42.7895,42.7943,33800.0
2011-12-27 11:40:00,88.97,88.99,88.93,88.98,80600.0,42.7943,42.8039,42.7751,42.7991,80600.0
2011-12-27 11:50:00,88.98,88.98,88.94,88.96,76800.0,42.7991,42.7991,42.7799,42.7895,76800.0
2011-12-27 12:00:00,88.96,88.97,88.95,88.95,28900.0,42.7895,42.7943,42.7847,42.7847,28900.0
2011-12-27 12:10:00,88.96,88.97,88.95,88.97,20200.0,42.7895,42.7943,42.7847,42.7943,20200.0
2011-12-27 12:20:00,88.97,88.99,88.97,88.98,19800.0,42.7943,42.8039,42.7943,42.7991,19800.0
2011-12-27 12:30:00,88.97,88.99,88.96,88.97,24200.0,42.7943,42.8039,42.7895,42.7943,24200.0
2011-12-27 12:40:00,88.98,88.98,88.95,88.97,27600.0,42.7991,42.7991,42.7847,42.7943,27600.0
2011-12-27 12:50:00,88.98,89.0,88.94,88.95,81400.0,42.7991,42.8087,42.7799,42.7847,81400.0
2011-12-27 13:00:00,88.96,88.99,88.95,88.98,14300.0,42.7895,42.8039,42.7847,42.7991,14300.0
2011-12-27 13:10:00,88.99,88.99,88.98,88.98,12900.0,42.8039,42.8039,42.7991,42.7991,12900.0
2011-12-27 13:20:00,88.98,89.04,88.98,89.01,32300.0,42.7991,42.828,42.7991,42.8135,32300.0
2011-12-27 13:30:00,89.01,89.04,88.98,89.04,24500.0,42.8135,42.828,42.7991,42.828,24500.0
2011-12-27 13:40:00,89.04,89.05,89.01,89.02,32700.0,42.828,42.8328,42.8135,42.8183,32700.0
2011-12-27 13:50:00,89.04,89.05,88.99,89.02,72800.0,42.828,42.8328,42.8039,42.8183,72800.0
2011-12-27 14:00:00,89.02,89.05,89.02,89.05,70700.0,42.8183,42.8328,42.8183,42.8328,70700.0
2011-12-27 14:10:00,89.06,89.08,89.04,89.05,26700.0,42.8376,42.8472,42.828,42.8328,26700.0
2011-12-27 14:20:00,89.06,89.09,89.02,89.02,45400.0,42.8376,42.852,42.8183,42.8183,45400.0
2011-12-27 14:30:00,89.04,89.09,89.04,89.09,70500.0,42.828,42.852,42.828,42.852,70500.0
2011-12-27 14:40:00,89.09,89.13,89.05,89.12,25800.0,42.852,42.8713,42.8328,42.8664,25800.0
2011-12-27 14:50:00,89.12,89.21,89.09,89.18,107000.0,42.8664,42.9097,42.852,42.8953,107000.0
2011-12-27 15:00:00,89.19,89.19,89.17,89.19,38900.0,42.9001,42.9001,42.8905,42.9001,38900.0
2011-12-27 15:10:00,89.19,89.21,89.17,89.19,67700.0,42.9001,42.9097,42.8905,42.9001,67700.0
2011-12-27 15:20:00,89.19,89.22,89.11,89.2,80400.0,42.9001,42.9145,42.8616,42.9049,80400.0
2011-12-27 15:30:00,89.22,89.26,89.18,89.25,160000.0,42.9145,42.9338,42.8953,42.929,160000.0
2011-12-27 15:40:00,89.25,89.3,89.24,89.3,123500.0,42.929,42.953,42.9242,42.953,123500.0
2011-12-27 15:50:00,89.3,89.3,89.26,89.29,148100.0,42.953,42.953,42.9338,42.9482,148100.0
2011-12-28 09:30:00,89.41,89.49,88.92,89.08,49900.0,43.0059,43.0444,42.7702,42.8472,49900.0
2011-12-28 09:40:00,89.08,89.16,89.07,89.08,29500.0,42.8472,42.8857,42.8424,42.8472,29500.0
2011-12-28 09:50:00,89.1,89.11,89.03,89.09,67800.0,42.8568,42.8616,42.8232,42.852,67800.0
2011-12-28 10:00:00,89.09,89.1,89.02,89.1,23000.0,42.852,42.8568,42.8183,42.8568,23000.0
2011-12-28 10:10:00,89.1,89.1,89.01,89.04,34300.0,42.8568,42.8568,42.8135,42.828,34300.0
2011-12-28 10:20:00,89.03,89.08,89.02,89.08,55400.0,42.8232,42.8472,42.8183,42.8472,55400.0
2011-12-28 10:30:00,89.1,89.1,89.04,89.05,21600.0,42.8568,42.8568,42.828,42.8328,21600.0
2011-12-28 10:40:00,89.04,89.14,89.04,89.07,58400.0,42.828,42.8761,42.828,42.8424,58400.0
2011-12-28 10:50:00,89.06,89.09,89.02,89.06,46000.0,42.8376,42.852,42.8183,42.8376,46000.0
2011-12-28 11:00:00,89.04,89.07,89.02,89.04,41600.0,42.828,42.8424,42.8183,42.828,41600.0
2011-12-28 11:10:00,89.03,89.03,89.0,89.0,13900.0,42.8232,42.8232,42.8087,42.8087,13900.0
2011-12-28 11:20:00,89.02,89.02,88.97,88.97,26000.0,42.8183,42.8183,42.7943,42.7943,26000.0
2011-12-28 11:30:00,89.0,89.01,88.94,88.99,30600.0,42.8087,42.8135,42.7799,42.8039,30600.0
2011-12-28 11:40:00,88.97,89.0,88.94,88.99,47100.0,42.7943,42.8087,42.7799,42.8039,47100.0
2011-12-28 11:50:00,88.98,89.03,88.98,88.98,30700.0,42.7991,42.8232,42.7991,42.7991,30700.0
2011-12-28 12:00:00,88.98,89.01,88.93,88.95,26500.0,42.7991,42.8135,42.7751,42.7847,26500.0
2011-12-28 12:10:00,88.94,89.0,88.94,88.99,21600.0,42.7799,42.8087,42.7799,42.8039,21600.0
2011-12-28 12:20:00,88.99,89.03,88.99,89.0,71000.0,42.8039,42.8232,42.8039,42.8087,71000.0
2011-12-28 12:30:00,89.01,89.07,88.98,89.07,85600.0,42.8135,42.8424,42.7991,42.8424,85600.0
2011-12-28 12:40:00,89.04,89.09,89.03,89.05,29300.0,42.828,42.852,42.8232,42.8328,29300.0
2011-12-28 12:50:00,89.05,89.05,89.0,89.02,11900.0,42.8328,42.8328,42.8087,42.8183,11900.0
2011-12-28 13:00:00,89.02,89.05,89.02,89.03,17100.0,42.8183,42.8328,42.8183,42.8232,17100.0
2011-12-28 13:10:00,89.02,89.08,89.02,89.07,14800.0,42.8183,42.8472,42.8183,42.8424,14800.0
2011-12-28 13:20:00,89.07,89.09,89.05,89.06,12400.0,42.8424,42.852,42.8328,42.8376,12400.0
2011-12-28 13:30:00,89.08,89.11,89.05,89.09,36100.0,42.8472,42.8616,42.8328,42.852,36100.0
2011-12-28 13:40:00,89.09,89.11,89.07,89.1,24500.0,42.852,42.8616,42.8424,42.8568,24500.0
2011-12-28 13:50:00,89.1,89.1,89.07,89.09,14600.0,42.8568,42.8568,42.8424,42.852,14600.0
2011-12-28 14:00:00,89.08,89.1,89.04,89.05,63100.0,42.8472,42.8568,42.828,42.8328,63100.0
2011-12-28 14:10:00,89.05,89.06,88.94,88.94,59900.0,42.8328,42.8376,42.7799,42.7799,59900.0
2011-12-28 14:20:00,88.92,89.02,88.92,89.01,27300.0,42.7702,42.8183,42.7702,42.8135,27300.0
2011-12-28 14:30:00,89.0,89.02,88.98,88.98,45000.0,42.8087,42.8183,42.7991,42.7991,45000.0
2011-12-28 14:40:00,88.98,88.99,88.94,88.96,32700.0,42.7991,42.8039,42.7799,42.7895,32700.0
2011-12-28 14:50:00,88.94,88.97,88.92,88.94,54200.0,42.7799,42.7943,42.7702,42.7799,54200.0
2011-12-28 15:00:00,88.95,88.95,88.92,88.94,19700.0,42.7847,42.7847,42.7702,42.7799,19700.0
2011-12-28 15:10:00,88.93,88.98,88.85,88.9,85000.0,42.7751,42.7991,42.7366,42.7606,85000.0
2011-12-28 15:20:00,88.89,88.91,88.76,88.82,97700.0,42.7558,42.7654,42.6933,42.7221,97700.0
2011-12-28 15:30:00,88.83,88.85,88.77,88.81,82700.0,42.727,42.7366,42.6981,42.7173,82700.0
2011-12-28 15:40:00,88.83,88.9,88.76,88.9,84100.0,42.727,42.7606,42.6933,42.7606,84100.0
2011-12-28 15:50:00,88.9,88.92,88.79,88.87,144200.0,42.7606,42.7702,42.7077,42.7462,144200.0
2011-12-29 09:30:00,89.1,89.29,88.86,89.23,63200.0,42.8568,42.9482,42.7414,42.9194,63200.0
2011-12-29 09:40:00,89.23,89.29,89.2,89.22,41500.0,42.9194,42.9482,42.9049,42.9145,41500.0
2011-12-29 09:50:00,89.23,89.28,89.21,89.27,53200.0,42.9194,42.9434,42.9097,42.9386,53200.0
2011-12-29 10:00:00,89.26,89.43,89.26,89.41,53200.0,42.9338,43.0156,42.9338,43.0059,53200.0
2011-12-29 10:10:00,89.4,89.41,89.33,89.34,16700.0,43.0011,43.0059,42.9675,42.9723,16700.0
2011-12-29 10:20:00,89.34,89.37,89.26,89.35,31500.0,42.9723,42.9867,42.9338,42.9771,31500.0
2011-12-29 10:30:00,89.34,89.43,89.32,89.39,64500.0,42.9723,43.0156,42.9626,42.9963,64500.0
2011-12-29 10:40:00,89.4,89.41,89.35,89.37,28000.0,43.0011,43.0059,42.9771,42.9867,28000.0
2011-12-29 10:50:00,89.37,89.42,89.36,89.42,12900.0,42.9867,43.0107,42.9819,43.0107,12900.0
2011-12-29 11:00:00,89.41,89.44,89.37,89.37,23500.0,43.0059,43.0204,42.9867,42.9867,23500.0
2011-12-29 11:10:00,89.35,89.36,89.33,89.35,8500.0,42.9771,42.9819,42.9675,42.9771,8500.0
2011-12-29 11:20:00,89.36,89.42,89.35,89.42,13200.0,42.9819,43.0107,42.9771,43.0107,13200.0
2011-12-29 11:30:00,89.42,89.44,89.35,89.35,71200.0,43.0107,43.0204,42.9771,42.9771,71200.0
2011-12-29 11:40:00,89.35,89.39,89.34,89.37,9700.0,42.9771,42.9963,42.9723,42.9867,9700.0
2011-12-29 11:50:00,89.37,89.39,89.36,89.39,24000.0,42.9867,42.9963,42.9819,42.9963,24000.0
2011-12-29 12:00:00,89.39,89.39,89.36,89.37,50300.0,42.9963,42.9963,42.9819,42.9867,50300.0
2011-12-29 12:10:00,89.37,89.39,89.36,89.38,10300.0,42.9867,42.9963,42.9819,42.9915,10300.0
2011-12-29 12:20:00,89.38,89.39,89.37,89.38,56400.0,42.9915,42.9963,42.9867,42.9915,56400.0
2011-12-29 12:30:00,89.39,89.4,89.32,89.34,27500.0,42.9963,43.0011,42.9626,42.9723,27500.0
2011-12-29 12:40:00,89.34,89.38,89.33,89.34,8200.0,42.9723,42.9915,42.9675,42.9723,8200.0
2011-12-29 12:50:00,89.34,89.36,89.32,89.34,7500.0,42.9723,42.9819,42.9626,42.9723,7500.0
2011-12-29 13:00:00,89.37,89.37,89.31,89.32,67400.0,42.9867,42.9867,42.9578,42.9626,67400.0
2011-12-29 13:10:00,89.32,89.37,89.24,89.28,27800.0,42.9626,42.9867,42.9242,42.9434,27800.0
2011-12-29 13:20:00,89.28,89.28,89.25,89.28,52300.0,42.9434,42.9434,42.929,42.9434,52300.0
2011-12-29 13:30:00,89.28,89.3,89.25,89.25,74700.0,42.9434,42.953,42.929,42.929,74700.0
2011-12-29 13:40:00,89.25,89.27,89.12,89.13,37900.0,42.929,42.9386,42.8664,42.8713,37900.0
2011-12-29 13:50:00,89.13,89.25,89.12,89.2,15400.0,42.8713,42.929,42.8664,42.9049,15400.0
2011-12-29 14:00:00,89.2,89.34,89.2,89.29,32300.0,42.9049,42.9723,42.9049,42.9482,32300.0
2011-12-29 14:10:00,89.29,89.33,89.26,89.29,25700.0,42.9482,42.9675,42.9338,42.9482,25700.0
2011-12-29 14:20:00,89.3,89.31,89.2,89.21,29700.0,42.953,42.9578,42.9049,42.9097,29700.0
2011-12-29 14:30:00,89.19,89.26,89.17,89.24,19400.0,42.9001,42.9338,42.8905,42.9242,19400.0
2011-12-29 14:40:00,89.22,89.35,89.22,89.32,66500.0,42.9145,42.9771,42.9145,42.9626,66500.0
2011-12-29 14:50:00,89.31,89.31,89.28,89.3,11700.0,42.9578,42.9578,42.9434,42.953,11700.0
2011-12-29 15:00:00,89.29,89.35,89.29,89.34,37200.0,42.9482,42.9771,42.9482,42.9723,37200.0
2011-12-29 15:10:00,89.35,89.36,89.33,89.35,32700.0,42.9771,42.9819,42.9675,42.9771,32700.0
2011-12-29 15:20:00,89.36,89.36,89.27,89.3,16300.0,42.9819,42.9819,42.9386,42.953,16300.0
2011-12-29 15:30:00,89.32,89.35,89.31,89.34,36700.0,42.9626,42.9771,42.9578,42.9723,36700.0
2011-12-29 15:40:00,89.32,89.39,89.32,89.37,66900.0,42.9626,42.9963,42.9626,42.9867,66900.0
2011-12-29 15:50:00,89.38,89.38,89.31,89.37,112800.0,42.9915,42.9915,42.9578,42.9867,112800.0
2011-12-30 09:30:00,89.35,89.37,89.26,89.35,32300.0,42.9771,42.9867,42.9338,42.9771,32300.0
2011-12-30 09:40:00,89.35,89.37,89.3,89.36,83000.0,42.9771,42.9867,42.953,42.9819,83000.0
2011-12-30 09:50:00,89.36,89.42,89.35,89.41,72600.0,42.9819,43.0107,42.9771,43.0059,72600.0
2011-12-30 10:00:00,89.43,89.58,89.43,89.57,45300.0,43.0156,43.0877,43.0156,43.0829,45300.0
2011-12-30 10:10:00,89.58,89.59,89.55,89.59,42700.0,43.0877,43.0925,43.0733,43.0925,42700.0
2011-12-30 10:20:00,89.59,89.65,89.55,89.57,71900.0,43.0925,43.1214,43.0733,43.0829,71900.0
2011-12-30 10:30:00,89.6,89.64,89.49,89.51,67700.0,43.0973,43.1166,43.0444,43.054,67700.0
2011-12-30 10:40:00,89.5,89.54,89.49,89.52,10500.0,43.0492,43.0685,43.0444,43.0588,10500.0
2011-12-30 10:50:00,89.52,89.59,89.51,89.56,10900.0,43.0588,43.0925,43.054,43.0781,10900.0
2011-12-30 11:00:00,89.58,89.6,89.56,89.58,17800.0,43.0877,43.0973,43.0781,43.0877,17800.0
2011-12-30 11:10:00,89.57,89.59,89.49,89.51,85800.0,43.0829,43.0925,43.0444,43.054,85800.0
2011-12-30 11:20:00,89.52,89.56,89.48,89.5,31200.0,43.0588,43.0781,43.0396,43.0492,31200.0
2011-12-30 11:30:00,89.5,89.5,89.44,89.47,23800.0,43.0492,43.0492,43.0204,43.0348,23800.0
2011-12-30 11:40:00,89.47,89.52,89.47,89.49,5600.0,43.0348,43.0588,43.0348,43.0444,5600.0
2011-12-30 11:50:00,89.49,89.52,89.42,89.49,19500.0,43.0444,43.0588,43.0107,43.0444,19500.0
2011-12-30 12:00:00,89.47,89.52,89.47,89.52,17900.0,43.0348,43.0588,43.0348,43.0588,17900.0
2011-12-30 12:10:00,89.52,89.56,89.52,89.54,22500.0,43.0588,43.0781,43.0588,43.0685,22500.0
2011-12-30 12:20:00,89.54,89.55,89.48,89.53,19200.0,43.0685,43.0733,43.0396,43.0637,19200.0
2011-12-30 12:30:00,89.52,89.54,89.49,89.52,9500.0,43.0588,43.0685,43.0444,43.0588,9500.0
2011-12-30 12:40:00,89.52,89.53,89.47,89.5,23100.0,43.0588,43.0637,43.0348,43.0492,23100.0
2011-12-30 12:50:00,89.5,89.5,89.49,89.5,8400.0,43.0492,43.0492,43.0444,43.0492,8400.0
2011-12-30 13:00:00,89.5,89.5,89.47,89.48,14900.0,43.0492,43.0492,43.0348,43.0396,14900.0
2011-12-30 13:10:00,89.47,89.49,89.45,89.48,19500.0,43.0348,43.0444,43.0252,43.0396,19500.0
2011-12-30 13:20:00,89.47,89.5,89.45,89.49,15100.0,43.0348,43.0492,43.0252,43.0444,15100.0
2011-12-30 13:30:00,89.49,89.5,89.42,89.48,34600.0,43.0444,43.0492,43.0107,43.0396,34600.0
2011-12-30 13:40:00,89.48,89.49,89.47,89.48,8200.0,43.0396,43.0444,43.0348,43.0396,8200.0
2011-12-30 13:50:00,89.47,89.48,89.47,89.48,13600.0,43.0348,43.0396,43.0348,43.0396,13600.0
2011-12-30 14:00:00,89.48,89.48,89.47,89.48,11800.0,43.0396,43.0396,43.0348,43.0396,11800.0
2011-12-30 14:10:00,89.48,89.48,89.38,89.41,24400.0,43.0396,43.0396,42.9915,43.0059,24400.0
2011-12-30 14:20:00,89.4,89.41,89.31,89.32,21100.0,43.0011,43.0059,42.9578,42.9626,21100.0
2011-12-30 14:30:00,89.32,89.38,89.32,89.36,19700.0,42.9626,42.9915,42.9626,42.9819,19700.0
2011-12-30 14:40:00,89.35,89.38,89.35,89.37,13000.0,42.9771,42.9915,42.9771,42.9867,13000.0
2011-12-30 14:50:00,89.37,89.38,89.33,89.35,18400.0,42.9867,42.9915,42.9675,42.9771,18400.0
2011-12-30 15:00:00,89.34,89.42,89.34,89.4,35800.0,42.9723,43.0107,42.9723,43.0011,35800.0
2011-12-30 15:10:00,89.4,89.4,89.36,89.38,15300.0,43.0011,43.0011,42.9819,42.9915,15300.0
2011-12-30 15:20:00,89.39,89.43,89.38,89.41,131600.0,42.9963,43.0156,42.9915,43.0059,131600.0
2011-12-30 15:30:00,89.42,89.48,89.41,89.47,39600.0,43.0107,43.0396,43.0059,43.0348,39600.0
2011-12-30 15:40:00,89.47,89.47,89.41,89.43,83300.0,43.0348,43.0348,43.0059,43.0156,83300.0
2011-12-30 15:50:00,89.43,89.45,89.3,89.42,159200.0,43.0156,43.0252,42.953,43.0107,159200.0
2012-01-03 09:30:00,89.78,89.87,89.69,89.77,82100.0,43.1839,43.2272,43.1406,43.1791,82100.0
2012-01-03 09:40:00,89.78,89.9,89.76,89.87,142100.0,43.1839,43.2416,43.1743,43.2272,142100.0
2012-01-03 09:50:00,89.86,89.95,89.85,89.95,42100.0,43.2224,43.2657,43.2176,43.2657,42100.0
2012-01-03 10:00:00,89.95,89.97,89.92,89.94,28000.0,43.2657,43.2753,43.2512,43.2609,28000.0
2012-01-03 10:10:00,89.95,89.96,89.9,89.95,53900.0,43.2657,43.2705,43.2416,43.2657,53900.0
2012-01-03 10:20:00,89.95,89.99,89.93,89.93,62800.0,43.2657,43.2849,43.2561,43.2561,62800.0
2012-01-03 10:30:00,89.94,89.94,89.9,89.91,44200.0,43.2609,43.2609,43.2416,43.2464,44200.0
2012-01-03 10:40:00,89.9,89.91,89.85,89.9,62900.0,43.2416,43.2464,43.2176,43.2416,62900.0
2012-01-03 10:50:00,89.86,89.88,89.73,89.75,62600.0,43.2224,43.232,43.1599,43.1695,62600.0
2012-01-03 11:00:00,89.74,89.75,89.65,89.67,41300.0,43.1647,43.1695,43.1214,43.131,41300.0
2012-01-03 11:10:00,89.64,89.69,89.62,89.68,57800.0,43.1166,43.1406,43.1069,43.1358,57800.0
2012-01-03 11:20:00,89.69,89.69,89.64,89.67,18400.0,43.1406,43.1406,43.1166,43.131,18400.0
2012-01-03 11:30:00,89.68,89.68,89.64,89.67,11800.0,43.1358,43.1358,43.1166,43.131,11800.0
2012-01-03 11:40:00,89.68,89.68,89.62,89.64,55100.0,43.1358,43.1358,43.1069,43.1166,55100.0
2012-01-03 11:50:00,89.64,89.66,89.62,89.63,27900.0,43.1166,43.1262,43.1069,43.1118,27900.0
2012-01-03 12:00:00,89.63,89.64,89.61,89.62,13400.0,43.1118,43.1166,43.1021,43.1069,13400.0
2012-01-03 12:10:00,89.63,89.63,89.54,89.57,137700.0,43.1118,43.1118,43.0685,43.0829,137700.0
2012-01-03 12:20:00,89.57,89.58,89.56,89.57,11100.0,43.0829,43.0877,43.0781,43.0829,11100.0
2012-01-03 12:30:00,89.58,89.58,89.5,89.56,20400.0,43.0877,43.0877,43.0492,43.0781,20400.0
2012-01-03 12:40:00,89.52,89.58,89.52,89.58,9800.0,43.0588,43.0877,43.0588,43.0877,9800.0
2012-01-03 12:50:00,89.58,89.62,89.53,89.53,65700.0,43.0877,43.1069,43.0637,43.0637,65700.0
2012-01-03 13:00:00,89.53,89.56,89.51,89.52,12600.0,43.0637,43.0781,43.054,43.0588,12600.0
2012-01-03 13:10:00,89.53,89.54,89.48,89.54,19700.0,43.0637,43.0685,43.0396,43.0685,19700.0
2012-01-03 13:20:00,89.54,89.57,89.53,89.54,16100.0,43.0685,43.0829,43.0637,43.0685,16100.0
2012-01-03 13:30:00,89.54,89.54,89.46,89.46,10500.0,43.0685,43.0685,43.03,43.03,10500.0
2012-01-03 13:40:00,89.46,89.51,89.45,89.51,37200.0,43.03,43.054,43.0252,43.054,37200.0
2012-01-03 13:50:00,89.51,89.58,89.51,89.58,18000.0,43.054,43.0877,43.054,43.0877,18000.0
2012-01-03 14:00:00,89.58,89.67,89.56,89.65,82200.0,43.0877,43.131,43.0781,43.1214,82200.0
2012-01-03 14:10:00,89.65,89.67,89.64,89.65,20000.0,43.1214,43.131,43.1166,43.1214,20000.0
2012-01-03 14:20:00,89.65,89.69,89.64,89.69,69900.0,43.1214,43.1406,43.1166,43.1406,69900.0
2012-01-03 14:30:00,89.68,89.74,89.68,89.71,114300.0,43.1358,43.1647,43.1358,43.1502,114300.0
2012-01-03 14:40:00,89.71,89.73,89.71,89.72,42600.0,43.1502,43.1599,43.1502,43.155,42600.0
2012-01-03 14:50:00,89.72,89.74,89.7,89.74,20100.0,43.155,43.1647,43.1454,43.1647,20100.0
2012-01-03 15:00:00,89.72,89.73,89.7,89.71,70400.0,43.155,43.1599,43.1454,43.1502,70400.0
2012-01-03 15:10:00,89.71,89.73,89.67,89.72,70900.0,43.1502,43.1599,43.131,43.155,70900.0
2012-01-03 15:20:00,89.72,89.72,89.63,89.65,19500.0,43.155,43.155,43.1118,43.1214,19500.0
2012-01-03 15:30:00,89.65,89.68,89.62,89.68,39900.0,43.1214,43.1358,43.1069,43.1358,39900.0
2012-01-03 15:40:00,89.68,89.72,89.67,89.68,43200.0,43.1358,43.155,43.131,43.1358,43200.0
2012-01-03 15:50:00,89.7,89.78,89.6,89.78,605300.0,43.1454,43.1839,43.0973,43.1839,605300.0
2012-01-04 09:30:00,89.7,89.71,89.3,89.32,99000.0,43.1454,43.1502,42.953,42.9626,99000.0
2012-01-04 09:40:00,89.35,89.37,89.3,89.35,22900.0,42.9771,42.9867,42.953,42.9771,22900.0
2012-01-04 09:50:00,89.35,89.41,89.34,89.39,205200.0,42.9771,43.0059,42.9723,42.9963,205200.0
2012-01-04 10:00:00,89.39,89.43,89.25,89.3,15100.0,42.9963,43.0156,42.929,42.953,15100.0
2012-01-04 10:10:00,89.3,89.31,89.15,89.21,39700.0,42.953,42.9578,42.8809,42.9097,39700.0
2012-01-04 10:20:00,89.23,89.26,89.2,89.26,59700.0,42.9194,42.9338,42.9049,42.9338,59700.0
2012-01-04 10:30:00,89.26,89.26,89.11,89.18,45500.0,42.9338,42.9338,42.8616,42.8953,45500.0
2012-01-04 10:40:00,89.19,89.19,89.17,89.19,82500.0,42.9001,42.9001,42.8905,42.9001,82500.0
2012-01-04 10:50:00,89.18,89.19,89.15,89.15,22000.0,42.8953,42.9001,42.8809,42.8809,22000.0
2012-01-04 11:00:00,89.15,89.31,89.15,89.28,83900.0,42.8809,42.9578,42.8809,42.9434,83900.0
2012-01-04 11:10:00,89.27,89.36,89.27,89.32,47300.0,42.9386,42.9819,42.9386,42.9626,47300.0
2012-01-04 11:20:00,89.32,89.34,89.31,89.34,26300.0,42.9626,42.9723,42.9578,42.9723,26300.0
2012-01-04 11:30:00,89.34,89.37,89.33,89.37,6400.0,42.9723,42.9867,42.9675,42.9867,6400.0
2012-01-04 11:40:00,89.39,89.41,89.37,89.41,46600.0,42.9963,43.0059,42.9867,43.0059,46600.0
2012-01-04 11:50:00,89.41,89.43,89.39,89.4,72300.0,43.0059,43.0156,42.9963,43.0011,72300.0
2012-01-04 12:00:00,89.4,89.44,89.37,89.43,26600.0,43.0011,43.0204,42.9867,43.0156,26600.0
2012-01-04 12:10:00,89.42,89.44,89.41,89.43,148100.0,43.0107,43.0204,43.0059,43.0156,148100.0
2012-01-04 12:20:00,89.42,89.48,89.41,89.45,70800.0,43.0107,43.0396,43.0059,43.0252,70800.0
2012-01-04 12:30:00,89.45,89.48,89.45,89.47,14400.0,43.0252,43.0396,43.0252,43.0348,14400.0
2012-01-04 12:40:00,89.47,89.47,89.45,89.45,22800.0,43.0348,43.0348,43.0252,43.0252,22800.0
2012-01-04 12:50:00,89.45,89.45,89.41,89.42,20800.0,43.0252,43.0252,43.0059,43.0107,20800.0
2012-01-04 13:00:00,89.42,89.42,89.36,89.39,184600.0,43.0107,43.0107,42.9819,42.9963,184600.0
2012-01-04 13:10:00,89.38,89.39,89.34,89.35,19200.0,42.9915,42.9963,42.9723,42.9771,19200.0
2012-01-04 13:20:00,89.36,89.38,89.34,89.37,28800.0,42.9819,42.9915,42.9723,42.9867,28800.0
2012-01-04 13:30:00,89.37,89.38,89.33,89.35,28300.0,42.9867,42.9915,42.9675,42.9771,28300.0
2012-01-04 13:40:00,89.36,89.44,89.33,89.43,48100.0,42.9819,43.0204,42.9675,43.0156,48100.0
2012-01-04 13:50:00,89.42,89.43,89.37,89.42,43400.0,43.0107,43.0156,42.9867,43.0107,43400.0
2012-01-04 14:00:00,89.43,89.48,89.42,89.46,67800.0,43.0156,43.0396,43.0107,43.03,67800.0
2012-01-04 14:10:00,89.46,89.46,89.37,89.42,51100.0,43.03,43.03,42.9867,43.0107,51100.0
2012-01-04 14:20:00,89.41,89.48,89.41,89.47,59600.0,43.0059,43.0396,43.0059,43.0348,59600.0
2012-01-04 14:30:00,89.47,89.54,89.47,89.54,80200.0,43.0348,43.0685,43.0348,43.0685,80200.0
2012-01-04 14:40:00,89.54,89.61,89.54,89.59,116700.0,43.0685,43.1021,43.0685,43.0925,116700.0
2012-01-04 14:50:00,89.59,89.65,89.59,89.63,87200.0,43.0925,43.1214,43.0925,43.1118,87200.0
2012-01-04 15:00:00,89.63,89.64,89.59,89.6,70500.0,43.1118,43.1166,43.0925,43.0973,70500.0
2012-01-04 15:10:00,89.6,89.61,89.6,89.61,37100.0,43.0973,43.1021,43.0973,43.1021,37100.0
2012-01-04 15:20:00,89.61,89.61,89.6,89.6,43500.0,43.1021,43.1021,43.0973,43.0973,43500.0
2012-01-04 15:30:00,89.6,89.65,89.6,89.64,79500.0,43.0973,43.1214,43.0973,43.1166,79500.0
2012-01-04 15:40:00,89.64,89.66,89.6,89.61,70000.0,43.1166,43.1262,43.0973,43.1021,70000.0
2012-01-04 15:50:00,89.6,89.62,89.56,89.57,113300.0,43.0973,43.1069,43.0781,43.0829,113300.0
2012-01-05 09:30:00,89.54,89.58,89.32,89.32,69500.0,43.0685,43.0877,42.9626,42.9626,69500.0
2012-01-05 09:40:00,89.33,89.34,89.2,89.21,50700.0,42.9675,42.9723,42.9049,42.9097,50700.0
2012-01-05 09:50:00,89.2,89.21,89.02,89.15,95300.0,42.9049,42.9097,42.8183,42.8809,95300.0
2012-01-05 10:00:00,89.14,89.15,88.99,89.09,60900.0,42.8761,42.8809,42.8039,42.852,60900.0
2012-01-05 10:10:00,89.09,89.11,89.02,89.05,95800.0,42.852,42.8616,42.8183,42.8328,95800.0
2012-01-05 10:20:00,89.05,89.11,89.03,89.07,38200.0,42.8328,42.8616,42.8232,42.8424,38200.0
2012-01-05 10:30:00,89.07,89.07,89.01,89.04,26200.0,42.8424,42.8424,42.8135,42.828,26200.0
2012-01-05 10:40:00,89.04,89.08,89.03,89.06,34700.0,42.828,42.8472,42.8232,42.8376,34700.0
2012-01-05 10:50:00,89.07,89.08,89.03,89.03,21700.0,42.8424,42.8472,42.8232,42.8232,21700.0
2012-01-05 11:00:00,89.03,89.08,89.03,89.07,32700.0,42.8232,42.8472,42.8232,42.8424,32700.0
2012-01-05 11:10:00,89.07,89.08,89.05,89.06,11600.0,42.8424,42.8472,42.8328,42.8376,11600.0
2012-01-05 11:20:00,89.08,89.15,89.06,89.14,21200.0,42.8472,42.8809,42.8376,42.8761,21200.0
2012-01-05 11:30:00,89.14,89.17,89.1,89.12,23500.0,42.8761,42.8905,42.8568,42.8664,23500.0
2012-01-05 11:40:00,89.12,89.17,89.12,89.13,21400.0,42.8664,42.8905,42.8664,42.8713,21400.0
2012-01-05 11:50:00,89.13,89.16,89.12,89.16,25400.0,42.8713,42.8857,42.8664,42.8857,25400.0
2012-01-05 12:00:00,89.15,89.21,89.12,89.14,79400.0,42.8809,42.9097,42.8664,42.8761,79400.0
2012-01-05 12:10:00,89.14,89.17,89.13,89.17,38800.0,42.8761,42.8905,42.8713,42.8905,38800.0
2012-01-05 12:20:00,89.16,89.22,89.13,89.22,27000.0,42.8857,42.9145,42.8713,42.9145,27000.0
2012-01-05 12:30:00,89.21,89.25,89.16,89.17,21800.0,42.9097,42.929,42.8857,42.8905,21800.0
2012-01-05 12:40:00,89.17,89.22,89.15,89.21,14600.0,42.8905,42.9145,42.8809,42.9097,14600.0
2012-01-05 12:50:00,89.21,89.23,89.2,89.22,19000.0,42.9097,42.9194,42.9049,42.9145,19000.0
2012-01-05 13:00:00,89.23,89.27,89.23,89.26,17900.0,42.9194,42.9386,42.9194,42.9338,17900.0
2012-01-05 13:10:00,89.26,89.3,89.25,89.25,29100.0,42.9338,42.953,42.929,42.929,29100.0
2012-01-05 13:20:00,89.25,89.36,89.25,89.36,26700.0,42.929,42.9819,42.929,42.9819,26700.0
2012-01-05 13:30:00,89.36,89.37,89.31,89.32,21900.0,42.9819,42.9867,42.9578,42.9626,21900.0
2012-01-05 13:40:00,89.32,89.35,89.25,89.34,64600.0,42.9626,42.9771,42.929,42.9723,64600.0
2012-01-05 13:50:00,89.34,89.34,89.25,89.28,27100.0,42.9723,42.9723,42.929,42.9434,27100.0
2012-01-05 14:00:00,89.29,89.34,89.26,89.28,19700.0,42.9482,42.9723,42.9338,42.9434,19700.0
2012-01-05 14:10:00,89.27,89.32,89.25,89.25,35100.0,42.9386,42.9626,42.929,42.929,35100.0
2012-01-05 14:20:00,89.26,89.33,89.2,89.22,221500.0,42.9338,42.9675,42.9049,42.9145,221500.0
2012-01-05 14:30:00,89.23,89.3,89.21,89.26,55700.0,42.9194,42.953,42.9097,42.9338,55700.0
2012-01-05 14:40:00,89.26,89.27,89.25,89.26,41200.0,42.9338,42.9386,42.929,42.9338,41200.0
2012-01-05 14:50:00,89.25,89.26,89.23,89.24,63200.0,42.929,42.9338,42.9194,42.9242,63200.0
2012-01-05 15:00:00,89.23,89.27,89.23,89.24,62300.0,42.9194,42.9386,42.9194,42.9242,62300.0
2012-01-05 15:10:00,89.23,89.24,89.21,89.23,56300.0,42.9194,42.9242,42.9097,42.9194,56300.0
2012-01-05 15:20:00,89.24,89.25,89.23,89.25,57500.0,42.9242,42.929,42.9194,42.929,57500.0
2012-01-05 15:30:00,89.25,89.26,89.23,89.25,135600.0,42.929,42.9338,42.9194,42.929,135600.0
2012-01-05 15:40:00,89.26,89.27,89.18,89.2,46000.0,42.9338,42.9386,42.8953,42.9049,46000.0
2012-01-05 15:50:00,89.2,89.24,89.17,89.18,153500.0,42.9049,42.9242,42.8905,42.8953,153500.0
2012-01-06 09:30:00,89.39,89.39,88.95,88.99,213900.0,42.9963,42.9963,42.7847,42.8039,213900.0
2012-01-06 09:40:00,88.99,89.05,88.89,88.97,85900.0,42.8039,42.8328,42.7558,42.7943,85900.0
2012-01-06 09:50:00,88.97,89.02,88.91,88.96,34500.0,42.7943,42.8183,42.7654,42.7895,34500.0
2012-01-06 10:00:00,88.95,89.0,88.94,88.97,34000.0,42.7847,42.8087,42.7799,42.7943,34000.0
2012-01-06 10:10:00,88.96,88.97,88.88,88.91,28800.0,42.7895,42.7943,42.751,42.7654,28800.0
2012-01-06 10:20:00,88.91,88.97,88.89,88.9,35600.0,42.7654,42.7943,42.7558,42.7606,35600.0
2012-01-06 10:30:00,88.91,88.95,88.9,88.91,16100.0,42.7654,42.7847,42.7606,42.7654,16100.0
2012-01-06 10:40:00,88.91,88.91,88.88,88.9,61900.0,42.7654,42.7654,42.751,42.7606,61900.0
2012-01-06 10:50:00,88.9,88.9,88.84,88.85,33200.0,42.7606,42.7606,42.7318,42.7366,33200.0
2012-01-06 11:00:00,88.85,88.94,88.84,88.94,23500.0,42.7366,42.7799,42.7318,42.7799,23500.0
2012-01-06 11:10:00,88.92,88.94,88.85,88.87,20300.0,42.7702,42.7799,42.7366,42.7462,20300.0
2012-01-06 11:20:00,88.87,88.91,88.86,88.88,22000.0,42.7462,42.7654,42.7414,42.751,22000.0
2012-01-06 11:30:00,88.89,88.91,88.83,88.88,28500.0,42.7558,42.7654,42.727,42.751,28500.0
2012-01-06 11:40:00,88.87,88.92,88.85,88.9,21100.0,42.7462,42.7702,42.7366,42.7606,21100.0
2012-01-06 11:50:00,88.9,88.92,88.89,88.9,16800.0,42.7606,42.7702,42.7558,42.7606,16800.0
2012-01-06 12:00:00,88.9,88.95,88.89,88.94,22200.0,42.7606,42.7847,42.7558,42.7799,22200.0
2012-01-06 12:10:00,88.94,89.02,88.94,88.98,34800.0,42.7799,42.8183,42.7799,42.7991,34800.0
2012-01-06 12:20:00,88.98,88.99,88.96,88.98,4800.0,42.7991,42.8039,42.7895,42.7991,4800.0
2012-01-06 12:30:00,88.97,88.98,88.95,88.96,7200.0,42.7943,42.7991,42.7847,42.7895,7200.0
2012-01-06 12:40:00,88.94,88.95,88.92,88.94,10300.0,42.7799,42.7847,42.7702,42.7799,10300.0
2012-01-06 12:50:00,88.92,88.96,88.92,88.93,25900.0,42.7702,42.7895,42.7702,42.7751,25900.0
2012-01-06 13:00:00,88.93,88.94,88.89,88.91,15700.0,42.7751,42.7799,42.7558,42.7654,15700.0
2012-01-06 13:10:00,88.93,88.93,88.9,88.93,7500.0,42.7751,42.7751,42.7606,42.7751,7500.0
2012-01-06 13:20:00,88.92,88.93,88.9,88.92,8000.0,42.7702,42.7751,42.7606,42.7702,8000.0
2012-01-06 13:30:00,88.93,88.94,88.9,88.9,16100.0,42.7751,42.7799,42.7606,42.7606,16100.0
2012-01-06 13:40:00,88.92,88.92,88.9,88.91,14300.0,42.7702,42.7702,42.7606,42.7654,14300.0
2012-01-06 13:50:00,88.91,88.92,88.9,88.92,22800.0,42.7654,42.7702,42.7606,42.7702,22800.0
2012-01-06 14:00:00,88.91,88.91,88.87,88.89,9500.0,42.7654,42.7654,42.7462,42.7558,9500.0
2012-01-06 14:10:00,88.87,88.9,88.82,88.89,20600.0,42.7462,42.7606,42.7221,42.7558,20600.0
2012-01-06 14:20:00,88.88,88.92,88.88,88.91,15200.0,42.751,42.7702,42.751,42.7654,15200.0
2012-01-06 14:30:00,88.91,88.97,88.91,88.96,31500.0,42.7654,42.7943,42.7654,42.7895,31500.0
2012-01-06 14:40:00,88.96,88.97,88.93,88.96,41900.0,42.7895,42.7943,42.7751,42.7895,41900.0
2012-01-06 14:50:00,88.95,88.97,88.95,88.96,6600.0,42.7847,42.7943,42.7847,42.7895,6600.0
2012-01-06 15:00:00,88.95,89.0,88.95,88.97,24800.0,42.7847,42.8087,42.7847,42.7943,24800.0
2012-01-06 15:10:00,88.97,89.02,88.96,88.98,36700.0,42.7943,42.8183,42.7895,42.7991,36700.0
2012-01-06 15:20:00,88.98,89.01,88.97,88.99,37100.0,42.7991,42.8135,42.7943,42.8039,37100.0
2012-01-06 15:30:00,89.0,89.06,88.99,89.03,34600.0,42.8087,42.8376,42.8039,42.8232,34600.0
2012-01-06 15:40:00,89.01,89.05,88.99,89.0,75900.0,42.8135,42.8328,42.8039,42.8087,75900.0
2012-01-06 15:50:00,89.0,89.0,88.75,88.9,148800.0,42.8087,42.8087,42.6885,42.7606,148800.0
2012-01-09 09:30:00,88.91,89.23,88.91,89.09,69400.0,42.7654,42.9194,42.7654,42.852,69400.0
2012-01-09 09:40:00,89.09,89.1,89.03,89.04,27700.0,42.852,42.8568,42.8232,42.828,27700.0
2012-01-09 09:50:00,89.05,89.08,89.01,89.04,46600.0,42.8328,42.8472,42.8135,42.828,46600.0
2012-01-09 10:00:00,89.04,89.06,89.02,89.05,171500.0,42.828,42.8376,42.8183,42.8328,171500.0
2012-01-09 10:10:00,89.05,89.08,89.04,89.08,55400.0,42.8328,42.8472,42.828,42.8472,55400.0
2012-01-09 10:20:00,89.08,89.1,89.02,89.08,32200.0,42.8472,42.8568,42.8183,42.8472,32200.0
2012-01-09 10:30:00,89.08,89.08,89.01,89.02,14600.0,42.8472,42.8472,42.8135,42.8183,14600.0
2012-01-09 10:40:00,89.02,89.06,89.01,89.04,13800.0,42.8183,42.8376,42.8135,42.828,13800.0
2012-01-09 10:50:00,89.02,89.07,89.01,89.07,44900.0,42.8183,42.8424,42.8135,42.8424,44900.0
2012-01-09 11:00:00,89.07,89.07,88.98,89.04,59000.0,42.8424,42.8424,42.7991,42.828,59000.0
2012-01-09 11:10:00,89.04,89.06,89.02,89.04,30200.0,42.828,42.8376,42.8183,42.828,30200.0
2012-01-09 11:20:00,89.04,89.06,89.04,89.05,18000.0,42.828,42.8376,42.828,42.8328,18000.0
2012-01-09 11:30:00,89.06,89.07,89.04,89.06,57200.0,42.8376,42.8424,42.828,42.8376,57200.0
2012-01-09 11:40:00,89.05,89.08,89.0,89.08,93100.0,42.8328,42.8472,42.8087,42.8472,93100.0
2012-01-09 11:50:00,89.08,89.08,89.05,89.06,48500.0,42.8472,42.8472,42.8328,42.8376,48500.0
2012-01-09 12:00:00,89.06,89.06,89.05,89.05,15000.0,42.8376,42.8376,42.8328,42.8328,15000.0
2012-01-09 12:10:00,89.05,89.05,89.04,89.04,13100.0,42.8328,42.8328,42.828,42.828,13100.0
2012-01-09 12:20:00,89.04,89.06,89.03,89.04,22700.0,42.828,42.8376,42.8232,42.828,22700.0
2012-01-09 12:30:00,89.04,89.04,89.02,89.02,33700.0,42.828,42.828,42.8183,42.8183,33700.0
2012-01-09 12:40:00,89.02,89.02,89.0,89.0,10200.0,42.8183,42.8183,42.8087,42.8087,10200.0
2012-01-09 12:50:00,89.0,89.06,88.98,89.06,67800.0,42.8087,42.8376,42.7991,42.8376,67800.0
2012-01-09 13:00:00,89.04,89.06,89.04,89.06,30400.0,42.828,42.8376,42.828,42.8376,30400.0
2012-01-09 13:10:00,89.06,89.06,89.04,89.06,27300.0,42.8376,42.8376,42.828,42.8376,27300.0
2012-01-09 13:20:00,89.06,89.06,89.04,89.06,66000.0,42.8376,42.8376,42.828,42.8376,66000.0
2012-01-09 13:30:00,89.06,89.06,89.05,89.06,34300.0,42.8376,42.8376,42.8328,42.8376,34300.0
2012-01-09 13:40:00,89.06,89.08,89.06,89.08,28200.0,42.8376,42.8472,42.8376,42.8472,28200.0
2012-01-09 13:50:00,89.08,89.12,89.07,89.12,64100.0,42.8472,42.8664,42.8424,42.8664,64100.0
2012-01-09 14:00:00,89.11,89.11,89.1,89.11,51100.0,42.8616,42.8616,42.8568,42.8616,51100.0
2012-01-09 14:10:00,89.11,89.11,89.1,89.11,39000.0,42.8616,42.8616,42.8568,42.8616,39000.0
2012-01-09 14:20:00,89.11,89.13,89.1,89.12,34100.0,42.8616,42.8713,42.8568,42.8664,34100.0
2012-01-09 14:30:00,89.12,89.19,89.12,89.18,52300.0,42.8664,42.9001,42.8664,42.8953,52300.0
2012-01-09 14:40:00,89.17,89.18,89.13,89.13,40500.0,42.8905,42.8953,42.8713,42.8713,40500.0
2012-01-09 14:50:00,89.14,89.14,89.12,89.13,40400.0,42.8761,42.8761,42.8664,42.8713,40400.0
2012-01-09 15:00:00,89.13,89.16,89.13,89.16,49000.0,42.8713,42.8857,42.8713,42.8857,49000.0
2012-01-09 15:10:00,89.16,89.16,89.13,89.14,42600.0,42.8857,42.8857,42.8713,42.8761,42600.0
2012-01-09 15:20:00,89.13,89.14,89.1,89.1,129100.0,42.8713,42.8761,42.8568,42.8568,129100.0
2012-01-09 15:30:00,89.11,89.13,89.11,89.13,37600.0,42.8616,42.8713,42.8616,42.8713,37600.0
2012-01-09 15:40:00,89.13,89.17,88.96,89.14,158300.0,42.8713,42.8905,42.7895,42.8761,158300.0
2012-01-09 15:50:00,89.12,89.16,89.01,89.08,108200.0,42.8664,42.8857,42.8135,42.8472,108200.0
2012-01-10 09:30:00,89.4,89.43,89.2,89.37,98200.0,43.0011,43.0156,42.9049,42.9867,98200.0
2012-01-10 09:40:00,89.39,89.4,89.35,89.38,23100.0,42.9963,43.0011,42.9771,42.9915,23100.0
2012-01-10 09:50:00,89.38,89.39,89.33,89.37,137800.0,42.9915,42.9963,42.9675,42.9867,137800.0
2012-01-10 10:00:00,89.37,89.4,89.27,89.4,113400.0,42.9867,43.0011,42.9386,43.0011,113400.0
2012-01-10 10:10:00,89.4,89.4,89.38,89.4,33600.0,43.0011,43.0011,42.9915,43.0011,33600.0
2012-01-10 10:20:00,89.4,89.45,89.4,89.42,41700.0,43.0011,43.0252,43.0011,43.0107,41700.0
2012-01-10 10:30:00,89.42,89.45,89.39,89.45,40800.0,43.0107,43.0252,42.9963,43.0252,40800.0
2012-01-10 10:40:00,89.45,89.46,89.43,89.45,61900.0,43.0252,43.03,43.0156,43.0252,61900.0
2012-01-10 10:50:00,89.45,89.45,89.43,89.44,51800.0,43.0252,43.0252,43.0156,43.0204,51800.0
2012-01-10 11:00:00,89.45,89.45,89.4,89.41,35500.0,43.0252,43.0252,43.0011,43.0059,35500.0
2012-01-10 11:10:00,89.41,89.44,89.4,89.42,50100.0,43.0059,43.0204,43.0011,43.0107,50100.0
2012-01-10 11:20:00,89.42,89.46,89.41,89.45,109400.0,43.0107,43.03,43.0059,43.0252,109400.0
2012-01-10 11:30:00,89.45,89.47,89.44,89.45,36800.0,43.0252,43.0348,43.0204,43.0252,36800.0
2012-01-10 11:40:00,89.45,89.47,89.44,89.46,33800.0,43.0252,43.0348,43.0204,43.03,33800.0
2012-01-10 11:50:00,89.46,89.48,89.45,89.47,48400.0,43.03,43.0396,43.0252,43.0348,48400.0
2012-01-10 12:00:00,89.47,89.47,89.45,89.45,23700.0,43.0348,43.0348,43.0252,43.0252,23700.0
2012-01-10 12:10:00,89.45,89.45,89.44,89.45,16800.0,43.0252,43.0252,43.0204,43.0252,16800.0
2012-01-10 12:20:00,89.45,89.45,89.39,89.41,36600.0,43.0252,43.0252,42.9963,43.0059,36600.0
2012-01-10 12:30:00,89.41,89.41,89.4,89.41,14100.0,43.0059,43.0059,43.0011,43.0059,14100.0
2012-01-10 12:40:00,89.41,89.41,89.22,89.38,97200.0,43.0059,43.0059,42.9145,42.9915,97200.0
2012-01-10 12:50:00,89.38,89.4,89.37,89.39,43000.0,42.9915,43.0011,42.9867,42.9963,43000.0
2012-01-10 13:00:00,89.39,89.4,89.38,89.39,22400.0,42.9963,43.0011,42.9915,42.9963,22400.0
2012-01-10 13:10:00,89.39,89.39,89.37,89.37,22500.0,42.9963,42.9963,42.9867,42.9867,22500.0
2012-01-10 13:20:00,89.37,89.38,89.37,89.38,13300.0,42.9867,42.9915,42.9867,42.9915,13300.0
2012-01-10 13:30:00,89.38,89.38,89.35,89.35,28900.0,42.9915,42.9915,42.9771,42.9771,28900.0
2012-01-10 13:40:00,89.36,89.37,89.35,89.37,21200.0,42.9819,42.9867,42.9771,42.9867,21200.0
2012-01-10 13:50:00,89.37,89.37,89.36,89.37,25100.0,42.9867,42.9867,42.9819,42.9867,25100.0
2012-01-10 14:00:00,89.37,89.37,89.36,89.37,10400.0,42.9867,42.9867,42.9819,42.9867,10400.0
2012-01-10 14:10:00,89.37,89.37,89.35,89.37,32600.0,42.9867,42.9867,42.9771,42.9867,32600.0
2012-01-10 14:20:00,89.37,89.37,89.36,89.37,24900.0,42.9867,42.9867,42.9819,42.9867,24900.0
2012-01-10 14:30:00,89.37,89.37,89.36,89.37,21700.0,42.9867,42.9867,42.9819,42.9867,21700.0
2012-01-10 14:40:00,89.37,89.37,89.36,89.37,40300.0,42.9867,42.9867,42.9819,42.9867,40300.0
2012-01-10 14:50:00,89.37,89.37,89.36,89.36,22700.0,42.9867,42.9867,42.9819,42.9819,22700.0
2012-01-10 15:00:00,89.36,89.39,89.36,89.37,211700.0,42.9819,42.9963,42.9819,42.9867,211700.0
2012-01-10 15:10:00,89.37,89.38,89.34,89.37,55400.0,42.9867,42.9915,42.9723,42.9867,55400.0
2012-01-10 15:20:00,89.37,89.37,89.34,89.36,32600.0,42.9867,42.9867,42.9723,42.9819,32600.0
2012-01-10 15:30:00,89.37,89.37,89.36,89.37,48000.0,42.9867,42.9867,42.9819,42.9867,48000.0
2012-01-10 15:40:00,89.37,89.38,89.36,89.36,55900.0,42.9867,42.9915,42.9819,42.9819,55900.0
2012-01-10 15:50:00,89.36,89.43,89.28,89.33,252100.0,42.9819,43.0156,42.9434,42.9675,252100.0
2012-01-11 09:30:00,89.27,89.28,89.04,89.17,51800.0,42.9386,42.9434,42.828,42.8905,51800.0
2012-01-11 09:40:00,89.19,89.28,89.17,89.23,58800.0,42.9001,42.9434,42.8905,42.9194,58800.0
2012-01-11 09:50:00,89.23,89.24,89.17,89.17,44900.0,42.9194,42.9242,42.8905,42.8905,44900.0
2012-01-11 10:00:00,89.16,89.17,89.13,89.17,19800.0,42.8857,42.8905,42.8713,42.8905,19800.0
2012-01-11 10:10:00,89.17,89.21,89.17,89.2,20700.0,42.8905,42.9097,42.8905,42.9049,20700.0
2012-01-11 10:20:00,89.2,89.27,89.2,89.25,8900.0,42.9049,42.9386,42.9049,42.929,8900.0
2012-01-11 10:30:00,89.25,89.29,89.24,89.29,27900.0,42.929,42.9482,42.9242,42.9482,27900.0
2012-01-11 10:40:00,89.29,89.31,89.29,89.31,26500.0,42.9482,42.9578,42.9482,42.9578,26500.0
2012-01-11 10:50:00,89.31,89.33,89.27,89.27,29200.0,42.9578,42.9675,42.9386,42.9386,29200.0
2012-01-11 11:00:00,89.28,89.31,89.24,89.25,23500.0,42.9434,42.9578,42.9242,42.929,23500.0
2012-01-11 11:10:00,89.25,89.33,89.25,89.33,29200.0,42.929,42.9675,42.929,42.9675,29200.0
2012-01-11 11:20:00,89.33,89.33,89.3,89.3,25700.0,42.9675,42.9675,42.953,42.953,25700.0
2012-01-11 11:30:00,89.3,89.33,89.3,89.31,30600.0,42.953,42.9675,42.953,42.9578,30600.0
2012-01-11 11:40:00,89.31,89.31,89.29,89.3,18300.0,42.9578,42.9578,42.9482,42.953,18300.0
2012-01-11 11:50:00,89.3,89.3,89.29,89.3,13900.0,42.953,42.953,42.9482,42.953,13900.0
2012-01-11 12:00:00,89.3,89.31,89.28,89.28,31900.0,42.953,42.9578,42.9434,42.9434,31900.0
2012-01-11 12:10:00,89.28,89.3,89.28,89.3,19600.0,42.9434,42.953,42.9434,42.953,19600.0
2012-01-11 12:20:00,89.3,89.3,89.28,89.3,21600.0,42.953,42.953,42.9434,42.953,21600.0
2012-01-11 12:30:00,89.3,89.3,89.29,89.3,12700.0,42.953,42.953,42.9482,42.953,12700.0
2012-01-11 12:40:00,89.3,89.32,89.29,89.32,23600.0,42.953,42.9626,42.9482,42.9626,23600.0
2012-01-11 12:50:00,89.32,89.33,89.3,89.31,36500.0,42.9626,42.9675,42.953,42.9578,36500.0
2012-01-11 13:00:00,89.33,89.33,89.29,89.29,8900.0,42.9675,42.9675,42.9482,42.9482,8900.0
2012-01-11 13:10:00,89.31,89.31,89.29,89.31,12500.0,42.9578,42.9578,42.9482,42.9578,12500.0
2012-01-11 13:20:00,89.3,89.31,89.29,89.29,13700.0,42.953,42.9578,42.9482,42.9482,13700.0
2012-01-11 13:30:00,89.3,89.31,89.25,89.28,28100.0,42.953,42.9578,42.929,42.9434,28100.0
2012-01-11 13:40:00,89.28,89.31,89.27,89.29,28600.0,42.9434,42.9578,42.9386,42.9482,28600.0
2012-01-11 13:50:00,89.28,89.29,89.25,89.27,17100.0,42.9434,42.9482,42.929,42.9386,17100.0
2012-01-11 14:00:00,89.26,89.27,89.22,89.24,27100.0,42.9338,42.9386,42.9145,42.9242,27100.0
2012-01-11 14:10:00,89.24,89.29,89.24,89.28,37600.0,42.9242,42.9482,42.9242,42.9434,37600.0
2012-01-11 14:20:00,89.27,89.28,89.24,89.26,18800.0,42.9386,42.9434,42.9242,42.9338,18800.0
2012-01-11 14:30:00,89.26,89.26,89.22,89.24,33900.0,42.9338,42.9338,42.9145,42.9242,33900.0
2012-01-11 14:40:00,89.24,89.26,89.23,89.26,22400.0,42.9242,42.9338,42.9194,42.9338,22400.0
2012-01-11 14:50:00,89.26,89.26,89.24,89.25,35300.0,42.9338,42.9338,42.9242,42.929,35300.0
2012-01-11 15:00:00,89.25,89.26,89.24,89.25,28300.0,42.929,42.9338,42.9242,42.929,28300.0
2012-01-11 15:10:00,89.26,89.26,89.23,89.25,45600.0,42.9338,42.9338,42.9194,42.929,45600.0
2012-01-11 15:20:00,89.26,89.31,89.24,89.31,66300.0,42.9338,42.9578,42.9242,42.9578,66300.0
2012-01-11 15:30:00,89.31,89.31,89.26,89.29,19100.0,42.9578,42.9578,42.9338,42.9482,19100.0
2012-01-11 15:40:00,89.29,89.3,89.26,89.28,33200.0,42.9482,42.953,42.9338,42.9434,33200.0
2012-01-11 15:50:00,89.28,89.31,89.23,89.26,41500.0,42.9434,42.9578,42.9194,42.9338,41500.0
2012-01-12 09:30:00,89.24,89.44,89.24,89.25,32400.0,42.9242,43.0204,42.9242,42.929,32400.0
2012-01-12 09:40:00,89.26,89.28,89.21,89.27,41400.0,42.9338,42.9434,42.9097,42.9386,41400.0
2012-01-12 09:50:00,89.27,89.33,89.26,89.32,93300.0,42.9386,42.9675,42.9338,42.9626,93300.0
2012-01-12 10:00:00,89.32,89.34,89.24,89.29,147800.0,42.9626,42.9723,42.9242,42.9482,147800.0
2012-01-12 10:10:00,89.29,89.3,89.23,89.23,70000.0,42.9482,42.953,42.9194,42.9194,70000.0
2012-01-12 10:20:00,89.25,89.26,89.24,89.25,11700.0,42.929,42.9338,42.9242,42.929,11700.0
2012-01-12 10:30:00,89.24,89.26,89.24,89.25,15400.0,42.9242,42.9338,42.9242,42.929,15400.0
2012-01-12 10:40:00,89.24,89.24,89.19,89.19,19100.0,42.9242,42.9242,42.9001,42.9001,19100.0
2012-01-12 10:50:00,89.19,89.26,89.19,89.25,13800.0,42.9001,42.9338,42.9001,42.929,13800.0
2012-01-12 11:00:00,89.25,89.26,89.24,89.25,26500.0,42.929,42.9338,42.9242,42.929,26500.0
2012-01-12 11:10:00,89.26,89.26,89.2,89.21,19300.0,42.9338,42.9338,42.9049,42.9097,19300.0
2012-01-12 11:20:00,89.2,89.24,89.16,89.24,22700.0,42.9049,42.9242,42.8857,42.9242,22700.0
2012-01-12 11:30:00,89.23,89.24,89.23,89.24,15200.0,42.9194,42.9242,42.9194,42.9242,15200.0
2012-01-12 11:40:00,89.24,89.24,89.23,89.24,14300.0,42.9242,42.9242,42.9194,42.9242,14300.0
2012-01-12 11:50:00,89.24,89.24,89.22,89.22,11900.0,42.9242,42.9242,42.9145,42.9145,11900.0
2012-01-12 12:00:00,89.22,89.24,89.22,89.23,16600.0,42.9145,42.9242,42.9145,42.9194,16600.0
2012-01-12 12:10:00,89.24,89.24,89.23,89.23,9100.0,42.9242,42.9242,42.9194,42.9194,9100.0
2012-01-12 12:20:00,89.23,89.24,89.23,89.24,17800.0,42.9194,42.9242,42.9194,42.9242,17800.0
2012-01-12 12:30:00,89.24,89.24,89.23,89.24,8000.0,42.9242,42.9242,42.9194,42.9242,8000.0
2012-01-12 12:40:00,89.23,89.24,89.23,89.23,11600.0,42.9194,42.9242,42.9194,42.9194,11600.0
2012-01-12 12:50:00,89.23,89.24,89.21,89.22,11000.0,42.9194,42.9242,42.9097,42.9145,11000.0
2012-01-12 13:00:00,89.22,89.24,89.19,89.2,16900.0,42.9145,42.9242,42.9001,42.9049,16900.0
2012-01-12 13:10:00,89.2,89.22,89.19,89.2,15600.0,42.9049,42.9145,42.9001,42.9049,15600.0
2012-01-12 13:20:00,89.2,89.21,89.19,89.21,9600.0,42.9049,42.9097,42.9001,42.9097,9600.0
2012-01-12 13:30:00,89.21,89.21,89.18,89.18,13900.0,42.9097,42.9097,42.8953,42.8953,13900.0
2012-01-12 13:40:00,89.19,89.19,89.12,89.16,43800.0,42.9001,42.9001,42.8664,42.8857,43800.0
2012-01-12 13:50:00,89.16,89.17,89.12,89.15,21400.0,42.8857,42.8905,42.8664,42.8809,21400.0
2012-01-12 14:00:00,89.15,89.16,89.12,89.14,25400.0,42.8809,42.8857,42.8664,42.8761,25400.0
2012-01-12 14:10:00,89.13,89.16,89.11,89.16,15200.0,42.8713,42.8857,42.8616,42.8857,15200.0
2012-01-12 14:20:00,89.14,89.16,89.14,89.16,12500.0,42.8761,42.8857,42.8761,42.8857,12500.0
2012-01-12 14:30:00,89.16,89.19,89.15,89.19,50900.0,42.8857,42.9001,42.8809,42.9001,50900.0
2012-01-12 14:40:00,89.18,89.19,89.12,89.13,15300.0,42.8953,42.9001,42.8664,42.8713,15300.0
2012-01-12 14:50:00,89.14,89.14,89.06,89.06,20000.0,42.8761,42.8761,42.8376,42.8376,20000.0
2012-01-12 15:00:00,89.07,89.11,89.04,89.09,84600.0,42.8424,42.8616,42.828,42.852,84600.0
2012-01-12 15:10:00,89.09,89.17,89.09,89.12,38900.0,42.852,42.8905,42.852,42.8664,38900.0
2012-01-12 15:20:00,89.12,89.12,89.08,89.09,30800.0,42.8664,42.8664,42.8472,42.852,30800.0
2012-01-12 15:30:00,89.11,89.16,89.11,89.15,29700.0,42.8616,42.8857,42.8616,42.8809,29700.0
2012-01-12 15:40:00,89.15,89.17,89.14,89.15,62500.0,42.8809,42.8905,42.8761,42.8809,62500.0
2012-01-12 15:50:00,89.15,89.19,89.12,89.14,118900.0,42.8809,42.9001,42.8664,42.8761,118900.0
2012-01-13 09:30:00,89.07,89.08,88.9,88.93,67700.0,42.8424,42.8472,42.7606,42.7751,67700.0
2012-01-13 09:40:00,88.92,88.93,88.83,88.93,31000.0,42.7702,42.7751,42.727,42.7751,31000.0
2012-01-13 09:50:00,88.93,88.98,88.91,88.92,35400.0,42.7751,42.7991,42.7654,42.7702,35400.0
2012-01-13 10:00:00,88.93,88.97,88.91,88.92,38600.0,42.7751,42.7943,42.7654,42.7702,38600.0
2012-01-13 10:10:00,88.92,88.92,88.8,88.8,89200.0,42.7702,42.7702,42.7125,42.7125,89200.0
2012-01-13 10:20:00,88.8,88.8,88.55,88.62,112700.0,42.7125,42.7125,42.5923,42.6259,112700.0
2012-01-13 10:30:00,88.62,88.7,88.59,88.69,43100.0,42.6259,42.6644,42.6115,42.6596,43100.0
2012-01-13 10:40:00,88.66,88.72,88.65,88.7,47200.0,42.6452,42.674,42.6404,42.6644,47200.0
2012-01-13 10:50:00,88.69,88.74,88.68,88.73,53300.0,42.6596,42.6837,42.6548,42.6789,53300.0
2012-01-13 11:00:00,88.73,88.77,88.7,88.77,41100.0,42.6789,42.6981,42.6644,42.6981,41100.0
2012-01-13 11:10:00,88.77,88.82,88.75,88.81,42800.0,42.6981,42.7221,42.6885,42.7173,42800.0
2012-01-13 11:20:00,88.81,88.84,88.78,88.8,31000.0,42.7173,42.7318,42.7029,42.7125,31000.0
2012-01-13 11:30:00,88.81,88.84,88.81,88.84,39500.0,42.7173,42.7318,42.7173,42.7318,39500.0
2012-01-13 11:40:00,88.84,88.93,88.84,88.92,31900.0,42.7318,42.7751,42.7318,42.7702,31900.0
2012-01-13 11:50:00,88.92,88.94,88.88,88.92,28800.0,42.7702,42.7799,42.751,42.7702,28800.0
2012-01-13 12:00:00,88.9,88.9,88.85,88.89,16700.0,42.7606,42.7606,42.7366,42.7558,16700.0
2012-01-13 12:10:00,88.89,88.89,88.82,88.88,18500.0,42.7558,42.7558,42.7221,42.751,18500.0
2012-01-13 12:20:00,88.87,88.88,88.83,88.88,18000.0,42.7462,42.751,42.727,42.751,18000.0
2012-01-13 12:30:00,88.87,88.88,88.86,88.88,16700.0,42.7462,42.751,42.7414,42.751,16700.0
2012-01-13 12:40:00,88.88,88.92,88.87,88.89,32200.0,42.751,42.7702,42.7462,42.7558,32200.0
2012-01-13 12:50:00,88.9,88.93,88.9,88.92,16100.0,42.7606,42.7751,42.7606,42.7702,16100.0
2012-01-13 13:00:00,88.93,88.93,88.84,88.85,36500.0,42.7751,42.7751,42.7318,42.7366,36500.0
2012-01-13 13:10:00,88.85,88.9,88.84,88.89,15500.0,42.7366,42.7606,42.7318,42.7558,15500.0
2012-01-13 13:20:00,88.89,88.92,88.88,88.89,11400.0,42.7558,42.7702,42.751,42.7558,11400.0
2012-01-13 13:30:00,88.9,88.92,88.85,88.86,18800.0,42.7606,42.7702,42.7366,42.7414,18800.0
2012-01-13 13:40:00,88.86,88.9,88.79,88.9,25900.0,42.7414,42.7606,42.7077,42.7606,25900.0
2012-01-13 13:50:00,88.9,88.93,88.88,88.93,36200.0,42.7606,42.7751,42.751,42.7751,36200.0
2012-01-13 14:00:00,88.93,88.95,88.92,88.94,55400.0,42.7751,42.7847,42.7702,42.7799,55400.0
2012-01-13 14:10:00,88.94,89.02,88.93,89.02,38600.0,42.7799,42.8183,42.7751,42.8183,38600.0
2012-01-13 14:20:00,89.01,89.06,89.01,89.06,57500.0,42.8135,42.8376,42.8135,42.8376,57500.0
2012-01-13 14:30:00,89.06,89.06,89.0,89.01,55200.0,42.8376,42.8376,42.8087,42.8135,55200.0
2012-01-13 14:40:00,89.01,89.03,88.99,89.02,79600.0,42.8135,42.8232,42.8039,42.8183,79600.0
2012-01-13 14:50:00,89.02,89.05,89.02,89.05,46500.0,42.8183,42.8328,42.8183,42.8328,46500.0
2012-01-13 15:00:00,89.05,89.11,89.04,89.11,38100.0,42.8328,42.8616,42.828,42.8616,38100.0
2012-01-13 15:10:00,89.11,89.12,89.09,89.09,28400.0,42.8616,42.8664,42.852,42.852,28400.0
2012-01-13 15:20:00,89.09,89.1,89.05,89.09,44200.0,42.852,42.8568,42.8328,42.852,44200.0
2012-01-13 15:30:00,89.09,89.13,89.08,89.09,57800.0,42.852,42.8713,42.8472,42.852,57800.0
2012-01-13 15:40:00,89.09,89.12,89.09,89.12,88800.0,42.852,42.8664,42.852,42.8664,88800.0
2012-01-13 15:50:00,89.12,89.12,88.81,89.01,228300.0,42.8664,42.8664,42.7173,42.8135,228300.0
2012-01-17 09:30:00,89.38,89.38,89.1,89.15,119400.0,42.9915,42.9915,42.8568,42.8809,119400.0
2012-01-17 09:40:00,89.15,89.19,89.14,89.17,156400.0,42.8809,42.9001,42.8761,42.8905,156400.0
2012-01-17 09:50:00,89.17,89.18,89.13,89.16,50500.0,42.8905,42.8953,42.8713,42.8857,50500.0
2012-01-17 10:00:00,89.16,89.16,89.06,89.1,30400.0,42.8857,42.8857,42.8376,42.8568,30400.0
2012-01-17 10:10:00,89.1,89.13,89.07,89.11,84500.0,42.8568,42.8713,42.8424,42.8616,84500.0
2012-01-17 10:20:00,89.11,89.15,89.08,89.13,26600.0,42.8616,42.8809,42.8472,42.8713,26600.0
2012-01-17 10:30:00,89.14,89.17,89.13,89.16,84000.0,42.8761,42.8905,42.8713,42.8857,84000.0
2012-01-17 10:40:00,89.16,89.17,89.15,89.16,55500.0,42.8857,42.8905,42.8809,42.8857,55500.0
2012-01-17 10:50:00,89.16,89.17,89.14,89.17,43000.0,42.8857,42.8905,42.8761,42.8905,43000.0
2012-01-17 11:00:00,89.17,89.25,89.16,89.25,91400.0,42.8905,42.929,42.8857,42.929,91400.0
2012-01-17 11:10:00,89.25,89.29,89.23,89.27,114200.0,42.929,42.9482,42.9194,42.9386,114200.0
2012-01-17 11:20:00,89.27,89.31,89.24,89.31,60100.0,42.9386,42.9578,42.9242,42.9578,60100.0
2012-01-17 11:30:00,89.31,89.34,89.3,89.33,120900.0,42.9578,42.9723,42.953,42.9675,120900.0
2012-01-17 11:40:00,89.32,89.33,89.28,89.29,188000.0,42.9626,42.9675,42.9434,42.9482,188000.0
2012-01-17 11:50:00,89.29,89.29,89.26,89.26,47500.0,42.9482,42.9482,42.9338,42.9338,47500.0
2012-01-17 12:00:00,89.27,89.27,89.24,89.25,52200.0,42.9386,42.9386,42.9242,42.929,52200.0
2012-01-17 12:10:00,89.25,89.29,89.25,89.29,77300.0,42.929,42.9482,42.929,42.9482,77300.0
2012-01-17 12:20:00,89.29,89.32,89.29,89.32,43500.0,42.9482,42.9626,42.9482,42.9626,43500.0
2012-01-17 12:30:00,89.32,89.32,89.24,89.26,126800.0,42.9626,42.9626,42.9242,42.9338,126800.0
2012-01-17 12:40:00,89.26,89.28,89.24,89.25,38300.0,42.9338,42.9434,42.9242,42.929,38300.0
2012-01-17 12:50:00,89.25,89.26,89.2,89.24,74700.0,42.929,42.9338,42.9049,42.9242,74700.0
2012-01-17 13:00:00,89.24,89.27,89.23,89.26,27500.0,42.9242,42.9386,42.9194,42.9338,27500.0
2012-01-17 13:10:00,89.27,89.27,89.26,89.26,23600.0,42.9386,42.9386,42.9338,42.9338,23600.0
2012-01-17 13:20:00,89.25,89.28,89.22,89.27,161600.0,42.929,42.9434,42.9145,42.9386,161600.0
2012-01-17 13:30:00,89.27,89.27,89.24,89.27,19400.0,42.9386,42.9386,42.9242,42.9386,19400.0
2012-01-17 13:40:00,89.27,89.28,89.26,89.27,23100.0,42.9386,42.9434,42.9338,42.9386,23100.0
2012-01-17 13:50:00,89.26,89.28,89.26,89.27,77100.0,42.9338,42.9434,42.9338,42.9386,77100.0
2012-01-17 14:00:00,89.27,89.28,89.25,89.26,25600.0,42.9386,42.9434,42.929,42.9338,25600.0
2012-01-17 14:10:00,89.26,89.26,89.25,89.26,24300.0,42.9338,42.9338,42.929,42.9338,24300.0
2012-01-17 14:20:00,89.26,89.29,89.26,89.28,22300.0,42.9338,42.9482,42.9338,42.9434,22300.0
2012-01-17 14:30:00,89.28,89.28,89.21,89.22,72500.0,42.9434,42.9434,42.9097,42.9145,72500.0
2012-01-17 14:40:00,89.22,89.22,89.19,89.2,132000.0,42.9145,42.9145,42.9001,42.9049,132000.0
2012-01-17 14:50:00,89.2,89.2,89.14,89.16,94300.0,42.9049,42.9049,42.8761,42.8857,94300.0
2012-01-17 15:00:00,89.16,89.17,89.08,89.1,69400.0,42.8857,42.8905,42.8472,42.8568,69400.0
2012-01-17 15:10:00,89.09,89.11,89.08,89.11,68300.0,42.852,42.8616,42.8472,42.8616,68300.0
2012-01-17 15:20:00,89.1,89.15,89.1,89.12,38800.0,42.8568,42.8809,42.8568,42.8664,38800.0
2012-01-17 15:30:00,89.12,89.16,89.11,89.16,49400.0,42.8664,42.8857,42.8616,42.8857,49400.0
2012-01-17 15:40:00,89.16,89.2,89.14,89.18,66000.0,42.8857,42.9049,42.8761,42.8953,66000.0
2012-01-17 15:50:00,89.18,89.19,89.1,89.19,155800.0,42.8953,42.9001,42.8568,42.9001,155800.0
2012-01-18 09:30:00,89.21,89.21,88.95,89.02,85200.0,42.9097,42.9097,42.7847,42.8183,85200.0
2012-01-18 09:40:00,89.02,89.1,89.01,89.08,83000.0,42.8183,42.8568,42.8135,42.8472,83000.0
2012-01-18 09:50:00,89.08,89.1,89.07,89.1,34600.0,42.8472,42.8568,42.8424,42.8568,34600.0
2012-01-18 10:00:00,89.1,89.14,89.05,89.06,44100.0,42.8568,42.8761,42.8328,42.8376,44100.0
2012-01-18 10:10:00,89.07,89.07,89.05,89.07,62800.0,42.8424,42.8424,42.8328,42.8424,62800.0
2012-01-18 10:20:00,89.07,89.14,89.07,89.14,88900.0,42.8424,42.8761,42.8424,42.8761,88900.0
2012-01-18 10:30:00,89.14,89.19,89.13,89.17,61900.0,42.8761,42.9001,42.8713,42.8905,61900.0
2012-01-18 10:40:00,89.18,89.2,89.17,89.17,46600.0,42.8953,42.9049,42.8905,42.8905,46600.0
2012-01-18 10:50:00,89.16,89.17,89.13,89.16,40700.0,42.8857,42.8905,42.8713,42.8857,40700.0
2012-01-18 11:00:00,89.14,89.19,89.13,89.19,37800.0,42.8761,42.9001,42.8713,42.9001,37800.0
2012-01-18 11:10:00,89.19,89.21,89.17,89.19,22500.0,42.9001,42.9097,42.8905,42.9001,22500.0
2012-01-18 11:20:00,89.2,89.2,89.16,89.18,20600.0,42.9049,42.9049,42.8857,42.8953,20600.0
2012-01-18 11:30:00,89.18,89.21,89.17,89.17,28300.0,42.8953,42.9097,42.8905,42.8905,28300.0
2012-01-18 11:40:00,89.18,89.2,89.18,89.18,28400.0,42.8953,42.9049,42.8953,42.8953,28400.0
2012-01-18 11:50:00,89.18,89.19,89.17,89.19,19200.0,42.8953,42.9001,42.8905,42.9001,19200.0
2012-01-18 12:00:00,89.19,89.2,89.18,89.19,26900.0,42.9001,42.9049,42.8953,42.9001,26900.0
2012-01-18 12:10:00,89.19,89.2,89.18,89.18,30600.0,42.9001,42.9049,42.8953,42.8953,30600.0
2012-01-18 12:20:00,89.18,89.25,89.18,89.25,55000.0,42.8953,42.929,42.8953,42.929,55000.0
2012-01-18 12:30:00,89.24,89.24,89.21,89.22,45300.0,42.9242,42.9242,42.9097,42.9145,45300.0
2012-01-18 12:40:00,89.22,89.27,89.22,89.26,59800.0,42.9145,42.9386,42.9145,42.9338,59800.0
2012-01-18 12:50:00,89.26,89.35,89.25,89.35,71900.0,42.9338,42.9771,42.929,42.9771,71900.0
2012-01-18 13:00:00,89.35,89.35,89.31,89.31,36900.0,42.9771,42.9771,42.9578,42.9578,36900.0
2012-01-18 13:10:00,89.31,89.34,89.3,89.34,61500.0,42.9578,42.9723,42.953,42.9723,61500.0
2012-01-18 13:20:00,89.34,89.37,89.34,89.37,34700.0,42.9723,42.9867,42.9723,42.9867,34700.0
2012-01-18 13:30:00,89.37,89.46,89.36,89.46,136200.0,42.9867,43.03,42.9819,43.03,136200.0
2012-01-18 13:40:00,89.46,89.46,89.41,89.42,21800.0,43.03,43.03,43.0059,43.0107,21800.0
2012-01-18 13:50:00,89.42,89.44,89.32,89.35,63600.0,43.0107,43.0204,42.9626,42.9771,63600.0
2012-01-18 14:00:00,89.35,89.35,89.33,89.35,20800.0,42.9771,42.9771,42.9675,42.9771,20800.0
2012-01-18 14:10:00,89.35,89.35,89.33,89.35,18800.0,42.9771,42.9771,42.9675,42.9771,18800.0
2012-01-18 14:20:00,89.34,89.35,89.33,89.35,29300.0,42.9723,42.9771,42.9675,42.9771,29300.0
2012-01-18 14:30:00,89.35,89.36,89.31,89.35,87500.0,42.9771,42.9819,42.9578,42.9771,87500.0
2012-01-18 14:40:00,89.34,89.35,89.33,89.35,40100.0,42.9723,42.9771,42.9675,42.9771,40100.0
2012-01-18 14:50:00,89.34,89.35,89.34,89.35,53100.0,42.9723,42.9771,42.9723,42.9771,53100.0
2012-01-18 15:00:00,89.34,89.37,89.34,89.35,30900.0,42.9723,42.9867,42.9723,42.9771,30900.0
2012-01-18 15:10:00,89.35,89.4,89.34,89.39,29400.0,42.9771,43.0011,42.9723,42.9963,29400.0
2012-01-18 15:20:00,89.39,89.45,89.39,89.42,106600.0,42.9963,43.0252,42.9963,43.0107,106600.0
2012-01-18 15:30:00,89.42,89.46,89.41,89.44,42400.0,43.0107,43.03,43.0059,43.0204,42400.0
2012-01-18 15:40:00,89.44,89.46,89.4,89.41,99900.0,43.0204,43.03,43.0011,43.0059,99900.0
2012-01-18 15:50:00,89.41,89.45,89.27,89.45,447600.0,43.0059,43.0252,42.9386,43.0252,447600.0
2012-01-19 09:30:00,89.74,89.78,89.46,89.5,82000.0,43.1647,43.1839,43.03,43.0492,82000.0
2012-01-19 09:40:00,89.5,89.57,89.5,89.57,41200.0,43.0492,43.0829,43.0492,43.0829,41200.0
2012-01-19 09:50:00,89.57,89.71,89.55,89.69,63900.0,43.0829,43.1502,43.0733,43.1406,63900.0
2012-01-19 10:00:00,89.68,89.68,89.56,89.57,86700.0,43.1358,43.1358,43.0781,43.0829,86700.0
2012-01-19 10:10:00,89.57,89.61,89.52,89.61,262500.0,43.0829,43.1021,43.0588,43.1021,262500.0
2012-01-19 10:20:00,89.6,89.62,89.56,89.61,51900.0,43.0973,43.1069,43.0781,43.1021,51900.0
2012-01-19 10:30:00,89.61,89.68,89.6,89.65,100500.0,43.1021,43.1358,43.0973,43.1214,100500.0
2012-01-19 10:40:00,89.65,89.74,89.65,89.71,67500.0,43.1214,43.1647,43.1214,43.1502,67500.0
2012-01-19 10:50:00,89.7,89.72,89.68,89.7,34900.0,43.1454,43.155,43.1358,43.1454,34900.0
2012-01-19 11:00:00,89.7,89.73,89.69,89.71,50800.0,43.1454,43.1599,43.1406,43.1502,50800.0
2012-01-19 11:10:00,89.71,89.81,89.7,89.79,109800.0,43.1502,43.1983,43.1454,43.1887,109800.0
2012-01-19 11:20:00,89.79,89.85,89.78,89.81,62300.0,43.1887,43.2176,43.1839,43.1983,62300.0
2012-01-19 11:30:00,89.81,89.83,89.73,89.73,44300.0,43.1983,43.208,43.1599,43.1599,44300.0
2012-01-19 11:40:00,89.73,89.76,89.72,89.73,28200.0,43.1599,43.1743,43.155,43.1599,28200.0
2012-01-19 11:50:00,89.73,89.76,89.72,89.76,42200.0,43.1599,43.1743,43.155,43.1743,42200.0
2012-01-19 12:00:00,89.76,89.8,89.76,89.79,34400.0,43.1743,43.1935,43.1743,43.1887,34400.0
2012-01-19 12:10:00,89.79,89.8,89.77,89.79,19900.0,43.1887,43.1935,43.1791,43.1887,19900.0
2012-01-19 12:20:00,89.79,89.79,89.7,89.71,26700.0,43.1887,43.1887,43.1454,43.1502,26700.0
2012-01-19 12:30:00,89.71,89.72,89.66,89.67,19900.0,43.1502,43.155,43.1262,43.131,19900.0
2012-01-19 12:40:00,89.66,89.71,89.65,89.67,45200.0,43.1262,43.1502,43.1214,43.131,45200.0
2012-01-19 12:50:00,89.68,89.69,89.64,89.69,17700.0,43.1358,43.1406,43.1166,43.1406,17700.0
2012-01-19 13:00:00,89.69,89.73,89.67,89.73,15800.0,43.1406,43.1599,43.131,43.1599,15800.0
2012-01-19 13:10:00,89.73,89.75,89.72,89.73,18100.0,43.1599,43.1695,43.155,43.1599,18100.0
2012-01-19 13:20:00,89.73,89.75,89.72,89.72,17200.0,43.1599,43.1695,43.155,43.155,17200.0
2012-01-19 13:30:00,89.72,89.76,89.72,89.75,47900.0,43.155,43.1743,43.155,43.1695,47900.0
2012-01-19 13:40:00,89.76,89.83,89.75,89.8,46600.0,43.1743,43.208,43.1695,43.1935,46600.0
2012-01-19 13:50:00,89.8,89.82,89.77,89.77,27000.0,43.1935,43.2031,43.1791,43.1791,27000.0
2012-01-19 14:00:00,89.77,89.77,89.72,89.75,56900.0,43.1791,43.1791,43.155,43.1695,56900.0
2012-01-19 14:10:00,89.76,89.76,89.68,89.71,27400.0,43.1743,43.1743,43.1358,43.1502,27400.0
2012-01-19 14:20:00,89.71,89.71,89.64,89.66,17700.0,43.1502,43.1502,43.1166,43.1262,17700.0
2012-01-19 14:30:00,89.66,89.67,89.63,89.64,24800.0,43.1262,43.131,43.1118,43.1166,24800.0
2012-01-19 14:40:00,89.65,89.65,89.6,89.6,19800.0,43.1214,43.1214,43.0973,43.0973,19800.0
2012-01-19 14:50:00,89.6,89.63,89.6,89.6,28100.0,43.0973,43.1118,43.0973,43.0973,28100.0
2012-01-19 15:00:00,89.61,89.65,89.6,89.65,35800.0,43.1021,43.1214,43.0973,43.1214,35800.0
2012-01-19 15:10:00,89.64,89.73,89.64,89.67,37000.0,43.1166,43.1599,43.1166,43.131,37000.0
2012-01-19 15:20:00,89.67,89.68,89.57,89.58,73000.0,43.131,43.1358,43.0829,43.0877,73000.0
2012-01-19 15:30:00,89.57,89.63,89.57,89.62,84300.0,43.0829,43.1118,43.0829,43.1069,84300.0
2012-01-19 15:40:00,89.63,89.7,89.62,89.66,62300.0,43.1118,43.1454,43.1069,43.1262,62300.0
2012-01-19 15:50:00,89.68,89.7,89.59,89.61,257900.0,43.1358,43.1454,43.0925,43.1021,257900.0
2012-01-20 09:30:00,89.61,89.63,89.58,89.63,90600.0,43.1021,43.1118,43.0877,43.1118,90600.0
2012-01-20 09:40:00,89.63,89.67,89.55,89.57,68400.0,43.1118,43.131,43.0733,43.0829,68400.0
2012-01-20 09:50:00,89.58,89.6,89.55,89.6,29600.0,43.0877,43.0973,43.0733,43.0973,29600.0
2012-01-20 10:00:00,89.59,89.6,89.54,89.6,29800.0,43.0925,43.0973,43.0685,43.0973,29800.0
2012-01-20 10:10:00,89.6,89.68,89.6,89.67,29500.0,43.0973,43.1358,43.0973,43.131,29500.0
2012-01-20 10:20:00,89.67,89.74,89.67,89.72,74000.0,43.131,43.1647,43.131,43.155,74000.0
2012-01-20 10:30:00,89.72,89.72,89.67,89.71,85300.0,43.155,43.155,43.131,43.1502,85300.0
2012-01-20 10:40:00,89.71,89.72,89.64,89.65,49700.0,43.1502,43.155,43.1166,43.1214,49700.0
2012-01-20 10:50:00,89.65,89.66,89.61,89.64,49200.0,43.1214,43.1262,43.1021,43.1166,49200.0
2012-01-20 11:00:00,89.64,89.65,89.57,89.6,50800.0,43.1166,43.1214,43.0829,43.0973,50800.0
2012-01-20 11:10:00,89.6,89.63,89.58,89.61,29900.0,43.0973,43.1118,43.0877,43.1021,29900.0
2012-01-20 11:20:00,89.6,89.63,89.6,89.61,45300.0,43.0973,43.1118,43.0973,43.1021,45300.0
2012-01-20 11:30:00,89.61,89.61,89.59,89.6,43300.0,43.1021,43.1021,43.0925,43.0973,43300.0
2012-01-20 11:40:00,89.6,89.64,89.58,89.63,36700.0,43.0973,43.1166,43.0877,43.1118,36700.0
2012-01-20 11:50:00,89.63,89.65,89.61,89.62,38600.0,43.1118,43.1214,43.1021,43.1069,38600.0
2012-01-20 12:00:00,89.63,89.63,89.61,89.63,19100.0,43.1118,43.1118,43.1021,43.1118,19100.0
2012-01-20 12:10:00,89.63,89.66,89.63,89.66,19200.0,43.1118,43.1262,43.1118,43.1262,19200.0
2012-01-20 12:20:00,89.64,89.67,89.64,89.64,33200.0,43.1166,43.131,43.1166,43.1166,33200.0
2012-01-20 12:30:00,89.64,89.66,89.62,89.64,59700.0,43.1166,43.1262,43.1069,43.1166,59700.0
2012-01-20 12:40:00,89.64,89.67,89.61,89.63,42600.0,43.1166,43.131,43.1021,43.1118,42600.0
2012-01-20 12:50:00,89.62,89.63,89.62,89.63,25200.0,43.1069,43.1118,43.1069,43.1118,25200.0
2012-01-20 13:00:00,89.63,89.65,89.62,89.65,59600.0,43.1118,43.1214,43.1069,43.1214,59600.0
2012-01-20 13:10:00,89.64,89.7,89.64,89.7,89100.0,43.1166,43.1454,43.1166,43.1454,89100.0
2012-01-20 13:20:00,89.7,89.7,89.67,89.7,22500.0,43.1454,43.1454,43.131,43.1454,22500.0
2012-01-20 13:30:00,89.7,89.7,89.69,89.69,20900.0,43.1454,43.1454,43.1406,43.1406,20900.0
2012-01-20 13:40:00,89.7,89.7,89.68,89.68,8200.0,43.1454,43.1454,43.1358,43.1358,8200.0
2012-01-20 13:50:00,89.69,89.7,89.68,89.69,18200.0,43.1406,43.1454,43.1358,43.1406,18200.0
2012-01-20 14:00:00,89.69,89.7,89.68,89.69,17300.0,43.1406,43.1454,43.1358,43.1406,17300.0
2012-01-20 14:10:00,89.69,89.7,89.68,89.69,16100.0,43.1406,43.1454,43.1358,43.1406,16100.0
2012-01-20 14:20:00,89.7,89.7,89.66,89.67,33600.0,43.1454,43.1454,43.1262,43.131,33600.0
2012-01-20 14:30:00,89.67,89.67,89.65,89.65,53500.0,43.131,43.131,43.1214,43.1214,53500.0
2012-01-20 14:40:00,89.65,89.67,89.61,89.67,22300.0,43.1214,43.131,43.1021,43.131,22300.0
2012-01-20 14:50:00,89.67,89.68,89.66,89.67,244700.0,43.131,43.1358,43.1262,43.131,244700.0
2012-01-20 15:00:00,89.67,89.67,89.66,89.67,31300.0,43.131,43.131,43.1262,43.131,31300.0
2012-01-20 15:10:00,89.67,89.68,89.65,89.66,41400.0,43.131,43.1358,43.1214,43.1262,41400.0
2012-01-20 15:20:00,89.67,89.67,89.66,89.67,27000.0,43.131,43.131,43.1262,43.131,27000.0
2012-01-20 15:30:00,89.67,89.68,89.64,89.65,61900.0,43.131,43.1358,43.1166,43.1214,61900.0
2012-01-20 15:40:00,89.65,89.72,89.65,89.72,70800.0,43.1214,43.155,43.1214,43.155,70800.0
2012-01-20 15:50:00,89.72,89.72,89.6,89.6,94500.0,43.155,43.155,43.0973,43.0973,94500.0
2012-01-23 09:30:00,89.77,89.82,89.67,89.8,80600.0,43.1791,43.2031,43.131,43.1935,80600.0
2012-01-23 09:40:00,89.8,89.88,89.79,89.86,94500.0,43.1935,43.232,43.1887,43.2224,94500.0
2012-01-23 09:50:00,89.86,89.96,89.86,89.95,51700.0,43.2224,43.2705,43.2224,43.2657,51700.0
2012-01-23 10:00:00,89.95,89.97,89.91,89.94,25700.0,43.2657,43.2753,43.2464,43.2609,25700.0
2012-01-23 10:10:00,89.96,89.96,89.94,89.95,35900.0,43.2705,43.2705,43.2609,43.2657,35900.0
2012-01-23 10:20:00,89.95,89.96,89.89,89.9,31400.0,43.2657,43.2705,43.2368,43.2416,31400.0
2012-01-23 10:30:00,89.89,89.91,89.85,89.87,41700.0,43.2368,43.2464,43.2176,43.2272,41700.0
2012-01-23 10:40:00,89.86,89.91,89.81,89.9,41500.0,43.2224,43.2464,43.1983,43.2416,41500.0
2012-01-23 10:50:00,89.91,89.91,89.86,89.86,19300.0,43.2464,43.2464,43.2224,43.2224,19300.0
2012-01-23 11:00:00,89.86,89.87,89.83,89.86,21100.0,43.2224,43.2272,43.208,43.2224,21100.0
2012-01-23 11:10:00,89.86,89.86,89.82,89.85,31200.0,43.2224,43.2224,43.2031,43.2176,31200.0
2012-01-23 11:20:00,89.85,89.86,89.8,89.85,39500.0,43.2176,43.2224,43.1935,43.2176,39500.0
2012-01-23 11:30:00,89.85,89.86,89.79,89.81,20400.0,43.2176,43.2224,43.1887,43.1983,20400.0
2012-01-23 11:40:00,89.8,89.82,89.78,89.78,25500.0,43.1935,43.2031,43.1839,43.1839,25500.0
2012-01-23 11:50:00,89.78,89.82,89.75,89.77,27500.0,43.1839,43.2031,43.1695,43.1791,27500.0
2012-01-23 12:00:00,89.78,89.78,89.66,89.67,39500.0,43.1839,43.1839,43.1262,43.131,39500.0
2012-01-23 12:10:00,89.68,89.73,89.66,89.72,50400.0,43.1358,43.1599,43.1262,43.155,50400.0
2012-01-23 12:20:00,89.73,89.8,89.72,89.78,34300.0,43.1599,43.1935,43.155,43.1839,34300.0
2012-01-23 12:30:00,89.78,89.82,89.78,89.81,11700.0,43.1839,43.2031,43.1839,43.1983,11700.0
2012-01-23 12:40:00,89.82,89.84,89.82,89.83,19200.0,43.2031,43.2128,43.2031,43.208,19200.0
2012-01-23 12:50:00,89.82,89.83,89.79,89.8,16400.0,43.2031,43.208,43.1887,43.1935,16400.0
2012-01-23 13:00:00,89.81,89.85,89.8,89.85,10500.0,43.1983,43.2176,43.1935,43.2176,10500.0
2012-01-23 13:10:00,89.85,89.89,89.84,89.84,26600.0,43.2176,43.2368,43.2128,43.2128,26600.0
2012-01-23 13:20:00,89.85,89.85,89.82,89.83,15200.0,43.2176,43.2176,43.2031,43.208,15200.0
2012-01-23 13:30:00,89.83,89.89,89.81,89.87,53000.0,43.208,43.2368,43.1983,43.2272,53000.0
2012-01-23 13:40:00,89.87,89.88,89.85,89.88,8600.0,43.2272,43.232,43.2176,43.232,8600.0
2012-01-23 13:50:00,89.88,89.88,89.86,89.88,21600.0,43.232,43.232,43.2224,43.232,21600.0
2012-01-23 14:00:00,89.88,89.88,89.84,89.86,35200.0,43.232,43.232,43.2128,43.2224,35200.0
2012-01-23 14:10:00,89.86,89.88,89.84,89.88,20800.0,43.2224,43.232,43.2128,43.232,20800.0
2012-01-23 14:20:00,89.87,89.89,89.86,89.88,23100.0,43.2272,43.2368,43.2224,43.232,23100.0
2012-01-23 14:30:00,89.88,89.9,89.87,89.9,19600.0,43.232,43.2416,43.2272,43.2416,19600.0
2012-01-23 14:40:00,89.89,89.9,89.83,89.86,22400.0,43.2368,43.2416,43.208,43.2224,22400.0
2012-01-23 14:50:00,89.85,89.96,89.85,89.95,45700.0,43.2176,43.2705,43.2176,43.2657,45700.0
2012-01-23 15:00:00,89.96,90.0,89.94,90.0,53500.0,43.2705,43.2897,43.2609,43.2897,53500.0
2012-01-23 15:10:00,90.0,90.0,89.9,89.91,42300.0,43.2897,43.2897,43.2416,43.2464,42300.0
2012-01-23 15:20:00,89.9,89.99,89.88,89.99,35800.0,43.2416,43.2849,43.232,43.2849,35800.0
2012-01-23 15:30:00,89.98,90.0,89.91,89.92,33100.0,43.2801,43.2897,43.2464,43.2512,33100.0
2012-01-23 15:40:00,89.92,90.02,89.92,89.99,67700.0,43.2512,43.2993,43.2512,43.2849,67700.0
2012-01-23 15:50:00,90.0,90.01,89.85,89.98,89400.0,43.2897,43.2945,43.2176,43.2801,89400.0
2012-01-24 09:30:00,89.89,89.89,89.72,89.73,96100.0,43.2368,43.2368,43.155,43.1599,96100.0
2012-01-24 09:40:00,89.72,89.8,89.72,89.8,71300.0,43.155,43.1935,43.155,43.1935,71300.0
2012-01-24 09:50:00,89.79,89.85,89.78,89.83,88100.0,43.1887,43.2176,43.1839,43.208,88100.0
2012-01-24 10:00:00,89.83,89.85,89.8,89.83,64400.0,43.208,43.2176,43.1935,43.208,64400.0
2012-01-24 10:10:00,89.83,89.84,89.8,89.83,38000.0,43.208,43.2128,43.1935,43.208,38000.0
2012-01-24 10:20:00,89.83,89.83,89.8,89.81,38400.0,43.208,43.208,43.1935,43.1983,38400.0
2012-01-24 10:30:00,89.81,89.9,89.8,89.88,60000.0,43.1983,43.2416,43.1935,43.232,60000.0
2012-01-24 10:40:00,89.88,89.96,89.88,89.94,36700.0,43.232,43.2705,43.232,43.2609,36700.0
2012-01-24 10:50:00,89.95,89.97,89.93,89.94,40800.0,43.2657,43.2753,43.2561,43.2609,40800.0
2012-01-24 11:00:00,89.93,89.94,89.85,89.9,22800.0,43.2561,43.2609,43.2176,43.2416,22800.0
2012-01-24 11:10:00,89.92,89.96,89.87,89.87,38500.0,43.2512,43.2705,43.2272,43.2272,38500.0
2012-01-24 11:20:00,89.88,89.93,89.86,89.92,33500.0,43.232,43.2561,43.2224,43.2512,33500.0
2012-01-24 11:30:00,89.93,89.95,89.92,89.94,38500.0,43.2561,43.2657,43.2512,43.2609,38500.0
2012-01-24 11:40:00,89.93,89.95,89.92,89.93,34000.0,43.2561,43.2657,43.2512,43.2561,34000.0
2012-01-24 11:50:00,89.95,89.95,89.93,89.94,61000.0,43.2657,43.2657,43.2561,43.2609,61000.0
2012-01-24 12:00:00,89.93,89.99,89.93,89.98,89300.0,43.2561,43.2849,43.2561,43.2801,89300.0
2012-01-24 12:10:00,89.98,89.98,89.92,89.92,40600.0,43.2801,43.2801,43.2512,43.2512,40600.0
2012-01-24 12:20:00,89.92,89.94,89.92,89.92,18900.0,43.2512,43.2609,43.2512,43.2512,18900.0
2012-01-24 12:30:00,89.92,89.94,89.92,89.93,35100.0,43.2512,43.2609,43.2512,43.2561,35100.0
2012-01-24 12:40:00,89.94,89.96,89.93,89.96,26100.0,43.2609,43.2705,43.2561,43.2705,26100.0
2012-01-24 12:50:00,89.96,90.1,89.95,90.05,86800.0,43.2705,43.3378,43.2657,43.3138,86800.0
2012-01-24 13:00:00,90.04,90.05,90.01,90.02,43300.0,43.309,43.3138,43.2945,43.2993,43300.0
2012-01-24 13:10:00,90.02,90.04,90.01,90.01,26600.0,43.2993,43.309,43.2945,43.2945,26600.0
2012-01-24 13:20:00,90.0,90.02,89.97,90.02,86700.0,43.2897,43.2993,43.2753,43.2993,86700.0
2012-01-24 13:30:00,90.02,90.04,90.0,90.0,36100.0,43.2993,43.309,43.2897,43.2897,36100.0
2012-01-24 13:40:00,90.0,90.02,89.99,90.02,64300.0,43.2897,43.2993,43.2849,43.2993,64300.0
2012-01-24 13:50:00,90.03,90.05,90.0,90.01,71800.0,43.3042,43.3138,43.2897,43.2945,71800.0
2012-01-24 14:00:00,90.01,90.03,89.97,90.03,71200.0,43.2945,43.3042,43.2753,43.3042,71200.0
2012-01-24 14:10:00,90.03,90.07,90.0,90.07,49000.0,43.3042,43.3234,43.2897,43.3234,49000.0
2012-01-24 14:20:00,90.07,90.07,90.03,90.05,47800.0,43.3234,43.3234,43.3042,43.3138,47800.0
2012-01-24 14:30:00,90.05,90.11,90.05,90.11,84500.0,43.3138,43.3426,43.3138,43.3426,84500.0
2012-01-24 14:40:00,90.11,90.14,90.08,90.09,47700.0,43.3426,43.3571,43.3282,43.333,47700.0
2012-01-24 14:50:00,90.09,90.1,90.06,90.08,73900.0,43.333,43.3378,43.3186,43.3282,73900.0
2012-01-24 15:00:00,90.09,90.11,90.08,90.11,40800.0,43.333,43.3426,43.3282,43.3426,40800.0
2012-01-24 15:10:00,90.11,90.16,90.09,90.16,38900.0,43.3426,43.3667,43.333,43.3667,38900.0
2012-01-24 15:20:00,90.16,90.17,90.14,90.16,62300.0,43.3667,43.3715,43.3571,43.3667,62300.0
2012-01-24 15:30:00,90.16,90.16,90.1,90.1,53600.0,43.3667,43.3667,43.3378,43.3378,53600.0
2012-01-24 15:40:00,90.11,90.12,90.1,90.1,68600.0,43.3426,43.3474,43.3378,43.3378,68600.0
2012-01-24 15:50:00,90.11,90.12,90.03,90.1,139900.0,43.3426,43.3474,43.3042,43.3378,139900.0
2012-01-25 09:30:00,90.3,90.3,89.92,89.96,70600.0,43.434,43.434,43.2512,43.2705,70600.0
2012-01-25 09:40:00,89.96,90.06,89.96,90.02,83900.0,43.2705,43.3186,43.2705,43.2993,83900.0
2012-01-25 09:50:00,90.01,90.13,90.01,90.1,99000.0,43.2945,43.3523,43.2945,43.3378,99000.0
2012-01-25 10:00:00,90.1,90.15,90.05,90.14,65700.0,43.3378,43.3619,43.3138,43.3571,65700.0
2012-01-25 10:10:00,90.14,90.17,90.13,90.17,47900.0,43.3571,43.3715,43.3523,43.3715,47900.0
2012-01-25 10:20:00,90.17,90.2,90.15,90.19,64500.0,43.3715,43.3859,43.3619,43.3811,64500.0
2012-01-25 10:30:00,90.2,90.25,90.16,90.22,51500.0,43.3859,43.41,43.3667,43.3955,51500.0
2012-01-25 10:40:00,90.24,90.29,90.24,90.26,40700.0,43.4052,43.4292,43.4052,43.4148,40700.0
2012-01-25 10:50:00,90.26,90.3,90.25,90.3,75000.0,43.4148,43.434,43.41,43.434,75000.0
2012-01-25 11:00:00,90.29,90.36,90.29,90.33,85300.0,43.4292,43.4629,43.4292,43.4485,85300.0
2012-01-25 11:10:00,90.33,90.34,90.32,90.33,54600.0,43.4485,43.4533,43.4436,43.4485,54600.0
2012-01-25 11:20:00,90.33,90.33,90.3,90.31,36000.0,43.4485,43.4485,43.434,43.4388,36000.0
2012-01-25 11:30:00,90.31,90.31,90.29,90.3,39800.0,43.4388,43.4388,43.4292,43.434,39800.0
2012-01-25 11:40:00,90.31,90.31,90.28,90.28,52400.0,43.4388,43.4388,43.4244,43.4244,52400.0
2012-01-25 11:50:00,90.27,90.28,90.26,90.27,39900.0,43.4196,43.4244,43.4148,43.4196,39900.0
2012-01-25 12:00:00,90.27,90.27,90.23,90.23,30000.0,43.4196,43.4196,43.4004,43.4004,30000.0
2012-01-25 12:10:00,90.22,90.24,90.18,90.18,44400.0,43.3955,43.4052,43.3763,43.3763,44400.0
2012-01-25 12:20:00,90.18,90.22,90.17,90.17,48400.0,43.3763,43.3955,43.3715,43.3715,48400.0
2012-01-25 12:30:00,90.17,90.28,90.16,90.28,151500.0,43.3715,43.4244,43.3667,43.4244,151500.0
2012-01-25 12:40:00,90.28,90.38,90.26,90.38,107500.0,43.4244,43.4725,43.4148,43.4725,107500.0
2012-01-25 12:50:00,90.38,90.45,90.34,90.41,107900.0,43.4725,43.5062,43.4533,43.4869,107900.0
2012-01-25 13:00:00,90.41,90.58,90.41,90.57,60900.0,43.4869,43.5687,43.4869,43.5639,60900.0
2012-01-25 13:10:00,90.57,90.68,90.52,90.65,60000.0,43.5639,43.6168,43.5398,43.6024,60000.0
2012-01-25 13:20:00,90.65,90.66,90.54,90.54,131300.0,43.6024,43.6072,43.5495,43.5495,131300.0
2012-01-25 13:30:00,90.54,90.61,90.53,90.6,97300.0,43.5495,43.5831,43.5447,43.5783,97300.0
2012-01-25 13:40:00,90.6,90.64,90.6,90.64,78100.0,43.5783,43.5976,43.5783,43.5976,78100.0
2012-01-25 13:50:00,90.64,90.73,90.62,90.73,200000.0,43.5976,43.6409,43.5879,43.6409,200000.0
2012-01-25 14:00:00,90.71,90.73,90.61,90.62,77200.0,43.6312,43.6409,43.5831,43.5879,77200.0
2012-01-25 14:10:00,90.62,90.67,90.62,90.63,119200.0,43.5879,43.612,43.5879,43.5928,119200.0
2012-01-25 14:20:00,90.63,90.64,90.58,90.6,75400.0,43.5928,43.5976,43.5687,43.5783,75400.0
2012-01-25 14:30:00,90.6,90.66,90.6,90.65,51100.0,43.5783,43.6072,43.5783,43.6024,51100.0
2012-01-25 14:40:00,90.66,90.73,90.65,90.71,97400.0,43.6072,43.6409,43.6024,43.6312,97400.0
2012-01-25 14:50:00,90.71,90.8,90.71,90.78,141700.0,43.6312,43.6745,43.6312,43.6649,141700.0
2012-01-25 15:00:00,90.78,90.8,90.76,90.79,110100.0,43.6649,43.6745,43.6553,43.6697,110100.0
2012-01-25 15:10:00,90.8,90.8,90.78,90.8,44400.0,43.6745,43.6745,43.6649,43.6745,44400.0
2012-01-25 15:20:00,90.8,90.88,90.8,90.88,73000.0,43.6745,43.713,43.6745,43.713,73000.0
2012-01-25 15:30:00,90.88,90.92,90.88,90.91,84700.0,43.713,43.7322,43.713,43.7274,84700.0
2012-01-25 15:40:00,90.91,90.94,90.83,90.93,197200.0,43.7274,43.7419,43.689,43.7371,197200.0
2012-01-25 15:50:00,90.92,91.0,90.87,90.9,345000.0,43.7322,43.7707,43.7082,43.7226,345000.0
2012-01-26 09:30:00,91.3,91.35,91.0,91.32,137100.0,43.915,43.9391,43.7707,43.9246,137100.0
2012-01-26 09:40:00,91.32,91.38,91.25,91.29,286900.0,43.9246,43.9535,43.891,43.9102,286900.0
2012-01-26 09:50:00,91.29,91.48,91.29,91.44,233300.0,43.9102,44.0016,43.9102,43.9824,233300.0
2012-01-26 10:00:00,91.44,91.46,91.34,91.35,164900.0,43.9824,43.992,43.9343,43.9391,164900.0
2012-01-26 10:10:00,91.36,91.39,91.32,91.33,160600.0,43.9439,43.9583,43.9246,43.9294,160600.0
2012-01-26 10:20:00,91.33,91.37,91.23,91.29,1000500.0,43.9294,43.9487,43.8813,43.9102,1000500.0
2012-01-26 10:30:00,91.29,91.34,91.25,91.33,159600.0,43.9102,43.9343,43.891,43.9294,159600.0
2012-01-26 10:40:00,91.33,91.34,91.18,91.19,159900.0,43.9294,43.9343,43.8573,43.8621,159900.0
2012-01-26 10:50:00,91.18,91.24,91.11,91.14,167100.0,43.8573,43.8862,43.8236,43.8381,167100.0
2012-01-26 11:00:00,91.14,91.2,91.13,91.14,96400.0,43.8381,43.8669,43.8332,43.8381,96400.0
2012-01-26 11:10:00,91.15,91.23,91.14,91.21,118600.0,43.8429,43.8813,43.8381,43.8717,118600.0
2012-01-26 11:20:00,91.21,91.23,91.17,91.21,103400.0,43.8717,43.8813,43.8525,43.8717,103400.0
2012-01-26 11:30:00,91.21,91.21,91.11,91.13,71200.0,43.8717,43.8717,43.8236,43.8332,71200.0
2012-01-26 11:40:00,91.13,91.13,91.06,91.1,74400.0,43.8332,43.8332,43.7996,43.8188,74400.0
2012-01-26 11:50:00,91.12,91.15,91.09,91.1,139300.0,43.8284,43.8429,43.814,43.8188,139300.0
2012-01-26 12:00:00,91.09,91.1,91.07,91.1,42600.0,43.814,43.8188,43.8044,43.8188,42600.0
2012-01-26 12:10:00,91.09,91.1,91.05,91.05,66800.0,43.814,43.8188,43.7948,43.7948,66800.0
2012-01-26 12:20:00,91.05,91.11,91.05,91.1,62000.0,43.7948,43.8236,43.7948,43.8188,62000.0
2012-01-26 12:30:00,91.1,91.15,91.09,91.15,60100.0,43.8188,43.8429,43.814,43.8429,60100.0
2012-01-26 12:40:00,91.15,91.15,91.11,91.14,90100.0,43.8429,43.8429,43.8236,43.8381,90100.0
2012-01-26 12:50:00,91.14,91.14,91.13,91.14,62500.0,43.8381,43.8381,43.8332,43.8381,62500.0
2012-01-26 13:00:00,91.14,91.2,91.13,91.18,59800.0,43.8381,43.8669,43.8332,43.8573,59800.0
2012-01-26 13:10:00,91.17,91.2,91.17,91.2,46800.0,43.8525,43.8669,43.8525,43.8669,46800.0
2012-01-26 13:20:00,91.2,91.21,91.17,91.19,48100.0,43.8669,43.8717,43.8525,43.8621,48100.0
2012-01-26 13:30:00,91.2,91.2,91.0,91.0,132500.0,43.8669,43.8669,43.7707,43.7707,132500.0
2012-01-26 13:40:00,91.0,91.06,90.92,91.06,153800.0,43.7707,43.7996,43.7322,43.7996,153800.0
2012-01-26 13:50:00,91.05,91.12,91.02,91.11,123300.0,43.7948,43.8284,43.7803,43.8236,123300.0
2012-01-26 14:00:00,91.1,91.1,91.07,91.09,28800.0,43.8188,43.8188,43.8044,43.814,28800.0
2012-01-26 14:10:00,91.09,91.1,91.03,91.04,124800.0,43.814,43.8188,43.7852,43.79,124800.0
2012-01-26 14:20:00,91.04,91.05,90.98,91.03,91700.0,43.79,43.7948,43.7611,43.7852,91700.0
2012-01-26 14:30:00,91.05,91.09,91.03,91.05,77800.0,43.7948,43.814,43.7852,43.7948,77800.0
2012-01-26 14:40:00,91.05,91.11,91.0,91.09,93300.0,43.7948,43.8236,43.7707,43.814,93300.0
2012-01-26 14:50:00,91.1,91.12,91.0,91.05,54600.0,43.8188,43.8284,43.7707,43.7948,54600.0
2012-01-26 15:00:00,91.05,91.05,90.98,91.03,44900.0,43.7948,43.7948,43.7611,43.7852,44900.0
2012-01-26 15:10:00,91.02,91.09,91.01,91.09,40900.0,43.7803,43.814,43.7755,43.814,40900.0
2012-01-26 15:20:00,91.09,91.09,90.96,90.96,122700.0,43.814,43.814,43.7515,43.7515,122700.0
2012-01-26 15:30:00,90.96,91.04,90.94,91.01,113000.0,43.7515,43.79,43.7419,43.7755,113000.0
2012-01-26 15:40:00,91.02,91.11,91.01,91.11,113300.0,43.7803,43.8236,43.7755,43.8236,113300.0
2012-01-26 15:50:00,91.11,91.19,91.01,91.14,325700.0,43.8236,43.8621,43.7755,43.8381,325700.0
2012-01-27 09:30:00,91.01,91.15,90.99,91.01,143900.0,43.7755,43.8429,43.7659,43.7755,143900.0
2012-01-27 09:40:00,91.01,91.18,91.01,91.18,70600.0,43.7755,43.8573,43.7755,43.8573,70600.0
2012-01-27 09:50:00,91.17,91.18,91.12,91.15,75000.0,43.8525,43.8573,43.8284,43.8429,75000.0
2012-01-27 10:00:00,91.16,91.16,91.08,91.08,69800.0,43.8477,43.8477,43.8092,43.8092,69800.0
2012-01-27 10:10:00,91.08,91.1,91.0,91.02,76000.0,43.8092,43.8188,43.7707,43.7803,76000.0
2012-01-27 10:20:00,91.0,91.08,91.0,91.05,45200.0,43.7707,43.8092,43.7707,43.7948,45200.0
2012-01-27 10:30:00,91.05,91.06,90.97,90.97,57300.0,43.7948,43.7996,43.7563,43.7563,57300.0
2012-01-27 10:40:00,90.96,91.0,90.87,90.95,50000.0,43.7515,43.7707,43.7082,43.7467,50000.0
2012-01-27 10:50:00,90.94,90.99,90.88,90.95,45200.0,43.7419,43.7659,43.713,43.7467,45200.0
2012-01-27 11:00:00,90.95,90.99,90.92,90.98,22800.0,43.7467,43.7659,43.7322,43.7611,22800.0
2012-01-27 11:10:00,90.98,91.05,90.95,91.05,76100.0,43.7611,43.7948,43.7467,43.7948,76100.0
2012-01-27 11:20:00,91.04,91.05,91.0,91.03,47700.0,43.79,43.7948,43.7707,43.7852,47700.0
2012-01-27 11:30:00,91.03,91.03,90.93,90.96,81100.0,43.7852,43.7852,43.7371,43.7515,81100.0
2012-01-27 11:40:00,90.97,91.0,90.8,90.81,125100.0,43.7563,43.7707,43.6745,43.6793,125100.0
2012-01-27 11:50:00,90.81,90.93,90.81,90.91,64600.0,43.6793,43.7371,43.6793,43.7274,64600.0
2012-01-27 12:00:00,90.91,90.94,90.86,90.91,36300.0,43.7274,43.7419,43.7034,43.7274,36300.0
2012-01-27 12:10:00,90.9,90.92,90.88,90.92,57100.0,43.7226,43.7322,43.713,43.7322,57100.0
2012-01-27 12:20:00,90.92,90.92,90.89,90.91,31800.0,43.7322,43.7322,43.7178,43.7274,31800.0
2012-01-27 12:30:00,90.9,90.95,90.89,90.95,105100.0,43.7226,43.7467,43.7178,43.7467,105100.0
2012-01-27 12:40:00,90.95,90.95,90.93,90.95,32200.0,43.7467,43.7467,43.7371,43.7467,32200.0
2012-01-27 12:50:00,90.95,90.95,90.9,90.92,31700.0,43.7467,43.7467,43.7226,43.7322,31700.0
2012-01-27 13:00:00,90.9,90.93,90.9,90.91,10500.0,43.7226,43.7371,43.7226,43.7274,10500.0
2012-01-27 13:10:00,90.91,90.92,90.86,90.87,56400.0,43.7274,43.7322,43.7034,43.7082,56400.0
2012-01-27 13:20:00,90.88,90.91,90.86,90.88,37600.0,43.713,43.7274,43.7034,43.713,37600.0
2012-01-27 13:30:00,90.88,90.91,90.87,90.89,23500.0,43.713,43.7274,43.7082,43.7178,23500.0
2012-01-27 13:40:00,90.89,90.92,90.89,90.92,18800.0,43.7178,43.7322,43.7178,43.7322,18800.0
2012-01-27 13:50:00,90.92,90.92,90.89,90.9,31100.0,43.7322,43.7322,43.7178,43.7226,31100.0
2012-01-27 14:00:00,90.91,90.92,90.88,90.9,39900.0,43.7274,43.7322,43.713,43.7226,39900.0
2012-01-27 14:10:00,90.91,90.91,90.85,90.86,40500.0,43.7274,43.7274,43.6986,43.7034,40500.0
2012-01-27 14:20:00,90.86,90.89,90.86,90.88,14600.0,43.7034,43.7178,43.7034,43.713,14600.0
2012-01-27 14:30:00,90.88,90.88,90.85,90.86,27900.0,43.713,43.713,43.6986,43.7034,27900.0
2012-01-27 14:40:00,90.86,90.87,90.81,90.83,59400.0,43.7034,43.7082,43.6793,43.689,59400.0
2012-01-27 14:50:00,90.83,90.84,90.82,90.83,66900.0,43.689,43.6938,43.6841,43.689,66900.0
2012-01-27 15:00:00,90.84,90.84,90.83,90.84,38400.0,43.6938,43.6938,43.689,43.6938,38400.0
2012-01-27 15:10:00,90.83,90.87,90.83,90.86,49300.0,43.689,43.7082,43.689,43.7034,49300.0
2012-01-27 15:20:00,90.86,90.9,90.84,90.88,57900.0,43.7034,43.7226,43.6938,43.713,57900.0
2012-01-27 15:30:00,90.88,90.88,90.84,90.88,54100.0,43.713,43.713,43.6938,43.713,54100.0
2012-01-27 15:40:00,90.88,90.88,90.85,90.85,65900.0,43.713,43.713,43.6986,43.6986,65900.0
2012-01-27 15:50:00,90.85,90.86,90.8,90.81,233600.0,43.6986,43.7034,43.6745,43.6793,233600.0
2012-01-30 09:30:00,90.45,90.51,90.41,90.45,109300.0,43.5062,43.535,43.4869,43.5062,109300.0
2012-01-30 09:40:00,90.45,90.5,90.35,90.35,128000.0,43.5062,43.5302,43.4581,43.4581,128000.0
2012-01-30 09:50:00,90.35,90.47,90.35,90.43,82200.0,43.4581,43.5158,43.4581,43.4966,82200.0
2012-01-30 10:00:00,90.45,90.46,90.39,90.41,51600.0,43.5062,43.511,43.4773,43.4869,51600.0
2012-01-30 10:10:00,90.41,90.44,90.37,90.41,63000.0,43.4869,43.5014,43.4677,43.4869,63000.0
2012-01-30 10:20:00,90.4,90.42,90.39,90.41,211400.0,43.4821,43.4917,43.4773,43.4869,211400.0
2012-01-30 10:30:00,90.4,90.42,90.4,90.42,37900.0,43.4821,43.4917,43.4821,43.4917,37900.0
2012-01-30 10:40:00,90.42,90.45,90.41,90.45,34200.0,43.4917,43.5062,43.4869,43.5062,34200.0
2012-01-30 10:50:00,90.45,90.52,90.45,90.52,56000.0,43.5062,43.5398,43.5062,43.5398,56000.0
2012-01-30 11:00:00,90.52,90.6,90.52,90.59,34200.0,43.5398,43.5783,43.5398,43.5735,34200.0
2012-01-30 11:10:00,90.6,90.61,90.54,90.6,32100.0,43.5783,43.5831,43.5495,43.5783,32100.0
2012-01-30 11:20:00,90.59,90.62,90.58,90.59,27800.0,43.5735,43.5879,43.5687,43.5735,27800.0
2012-01-30 11:30:00,90.59,90.61,90.57,90.58,17800.0,43.5735,43.5831,43.5639,43.5687,17800.0
2012-01-30 11:40:00,90.59,90.6,90.57,90.57,49800.0,43.5735,43.5783,43.5639,43.5639,49800.0
2012-01-30 11:50:00,90.57,90.58,90.57,90.57,28000.0,43.5639,43.5687,43.5639,43.5639,28000.0
2012-01-30 12:00:00,90.57,90.6,90.57,90.59,27000.0,43.5639,43.5783,43.5639,43.5735,27000.0
2012-01-30 12:10:00,90.6,90.6,90.57,90.59,33200.0,43.5783,43.5783,43.5639,43.5735,33200.0
2012-01-30 12:20:00,90.59,90.6,90.56,90.6,120000.0,43.5735,43.5783,43.5591,43.5783,120000.0
2012-01-30 12:30:00,90.6,90.6,90.59,90.6,10600.0,43.5783,43.5783,43.5735,43.5783,10600.0
2012-01-30 12:40:00,90.6,90.61,90.53,90.56,56400.0,43.5783,43.5831,43.5447,43.5591,56400.0
2012-01-30 12:50:00,90.56,90.6,90.53,90.59,47700.0,43.5591,43.5783,43.5447,43.5735,47700.0
2012-01-30 13:00:00,90.59,90.6,90.57,90.59,7800.0,43.5735,43.5783,43.5639,43.5735,7800.0
2012-01-30 13:10:00,90.59,90.6,90.57,90.59,45800.0,43.5735,43.5783,43.5639,43.5735,45800.0
2012-01-30 13:20:00,90.59,90.62,90.59,90.62,31600.0,43.5735,43.5879,43.5735,43.5879,31600.0
2012-01-30 13:30:00,90.62,90.7,90.6,90.67,23900.0,43.5879,43.6264,43.5783,43.612,23900.0
2012-01-30 13:40:00,90.67,90.73,90.66,90.72,62500.0,43.612,43.6409,43.6072,43.636,62500.0
2012-01-30 13:50:00,90.73,90.73,90.69,90.7,27100.0,43.6409,43.6409,43.6216,43.6264,27100.0
2012-01-30 14:00:00,90.69,90.71,90.67,90.7,26600.0,43.6216,43.6312,43.612,43.6264,26600.0
2012-01-30 14:10:00,90.7,90.72,90.68,90.7,51300.0,43.6264,43.636,43.6168,43.6264,51300.0
2012-01-30 14:20:00,90.7,90.7,90.67,90.68,15900.0,43.6264,43.6264,43.612,43.6168,15900.0
2012-01-30 14:30:00,90.67,90.69,90.67,90.68,29200.0,43.612,43.6216,43.612,43.6168,29200.0
2012-01-30 14:40:00,90.68,90.7,90.65,90.68,27200.0,43.6168,43.6264,43.6024,43.6168,27200.0
2012-01-30 14:50:00,90.68,90.69,90.56,90.63,82000.0,43.6168,43.6216,43.5591,43.5928,82000.0
2012-01-30 15:00:00,90.64,90.64,90.53,90.59,32800.0,43.5976,43.5976,43.5447,43.5735,32800.0
2012-01-30 15:10:00,90.59,90.61,90.58,90.6,61700.0,43.5735,43.5831,43.5687,43.5783,61700.0
2012-01-30 15:20:00,90.6,90.69,90.59,90.69,33000.0,43.5783,43.6216,43.5735,43.6216,33000.0
2012-01-30 15:30:00,90.69,90.71,90.59,90.6,38600.0,43.6216,43.6312,43.5735,43.5783,38600.0
2012-01-30 15:40:00,90.61,90.63,90.55,90.61,100800.0,43.5831,43.5928,43.5543,43.5831,100800.0
2012-01-30 15:50:00,90.6,90.65,90.51,90.51,258200.0,43.5783,43.6024,43.535,43.535,258200.0
2012-01-31 09:30:00,90.75,90.87,90.6,90.72,86000.0,43.6505,43.7082,43.5783,43.636,86000.0
2012-01-31 09:40:00,90.72,90.77,90.63,90.65,53300.0,43.636,43.6601,43.5928,43.6024,53300.0
2012-01-31 09:50:00,90.67,90.7,90.61,90.62,40800.0,43.612,43.6264,43.5831,43.5879,40800.0
2012-01-31 10:00:00,90.61,90.66,90.53,90.6,46000.0,43.5831,43.6072,43.5447,43.5783,46000.0
2012-01-31 10:10:00,90.57,90.66,90.55,90.6,26700.0,43.5639,43.6072,43.5543,43.5783,26700.0
2012-01-31 10:20:00,90.61,90.73,90.61,90.69,27600.0,43.5831,43.6409,43.5831,43.6216,27600.0
2012-01-31 10:30:00,90.7,90.7,90.62,90.65,66200.0,43.6264,43.6264,43.5879,43.6024,66200.0
2012-01-31 10:40:00,90.65,90.68,90.62,90.64,24100.0,43.6024,43.6168,43.5879,43.5976,24100.0
2012-01-31 10:50:00,90.64,90.65,90.57,90.64,35800.0,43.5976,43.6024,43.5639,43.5976,35800.0
2012-01-31 11:00:00,90.65,90.69,90.63,90.67,46800.0,43.6024,43.6216,43.5928,43.612,46800.0
2012-01-31 11:10:00,90.67,90.67,90.59,90.66,49600.0,43.612,43.612,43.5735,43.6072,49600.0
2012-01-31 11:20:00,90.65,90.67,90.61,90.65,35800.0,43.6024,43.612,43.5831,43.6024,35800.0
2012-01-31 11:30:00,90.64,90.65,90.58,90.58,35800.0,43.5976,43.6024,43.5687,43.5687,35800.0
2012-01-31 11:40:00,90.61,90.63,90.57,90.6,21200.0,43.5831,43.5928,43.5639,43.5783,21200.0
2012-01-31 11:50:00,90.6,90.63,90.58,90.63,22600.0,43.5783,43.5928,43.5687,43.5928,22600.0
2012-01-31 12:00:00,90.62,90.63,90.6,90.6,10100.0,43.5879,43.5928,43.5783,43.5783,10100.0
2012-01-31 12:10:00,90.61,90.62,90.6,90.6,20100.0,43.5831,43.5879,43.5783,43.5783,20100.0
2012-01-31 12:20:00,90.61,90.62,90.6,90.62,27900.0,43.5831,43.5879,43.5783,43.5879,27900.0
2012-01-31 12:30:00,90.62,90.66,90.61,90.65,48600.0,43.5879,43.6072,43.5831,43.6024,48600.0
2012-01-31 12:40:00,90.66,90.68,90.63,90.67,55100.0,43.6072,43.6168,43.5928,43.612,55100.0
2012-01-31 12:50:00,90.67,90.67,90.64,90.64,16500.0,43.612,43.612,43.5976,43.5976,16500.0
2012-01-31 13:00:00,90.65,90.69,90.65,90.68,63500.0,43.6024,43.6216,43.6024,43.6168,63500.0
2012-01-31 13:10:00,90.68,90.69,90.66,90.67,44800.0,43.6168,43.6216,43.6072,43.612,44800.0
2012-01-31 13:20:00,90.67,90.67,90.61,90.63,49500.0,43.612,43.612,43.5831,43.5928,49500.0
2012-01-31 13:30:00,90.62,90.64,90.59,90.61,26200.0,43.5879,43.5976,43.5735,43.5831,26200.0
2012-01-31 13:40:00,90.59,90.65,90.58,90.64,81700.0,43.5735,43.6024,43.5687,43.5976,81700.0
2012-01-31 13:50:00,90.64,90.67,90.62,90.66,25200.0,43.5976,43.612,43.5879,43.6072,25200.0
2012-01-31 14:00:00,90.66,90.67,90.63,90.64,49300.0,43.6072,43.612,43.5928,43.5976,49300.0
2012-01-31 14:10:00,90.64,90.74,90.64,90.72,52700.0,43.5976,43.6457,43.5976,43.636,52700.0
2012-01-31 14:20:00,90.71,90.77,90.71,90.75,69100.0,43.6312,43.6601,43.6312,43.6505,69100.0
2012-01-31 14:30:00,90.75,90.78,90.7,90.74,84700.0,43.6505,43.6649,43.6264,43.6457,84700.0
2012-01-31 14:40:00,90.73,90.74,90.68,90.72,19900.0,43.6409,43.6457,43.6168,43.636,19900.0
2012-01-31 14:50:00,90.72,90.78,90.69,90.75,59400.0,43.636,43.6649,43.6216,43.6505,59400.0
2012-01-31 15:00:00,90.75,90.76,90.71,90.75,28200.0,43.6505,43.6553,43.6312,43.6505,28200.0
2012-01-31 15:10:00,90.76,90.77,90.73,90.76,50700.0,43.6553,43.6601,43.6409,43.6553,50700.0
2012-01-31 15:20:00,90.77,90.77,90.74,90.77,51500.0,43.6601,43.6601,43.6457,43.6601,51500.0
2012-01-31 15:30:00,90.77,90.8,90.72,90.73,479500.0,43.6601,43.6745,43.636,43.6409,479500.0
2012-01-31 15:40:00,90.74,90.78,90.7,90.75,247800.0,43.6457,43.6649,43.6264,43.6505,247800.0
2012-01-31 15:50:00,90.75,90.76,90.71,90.74,176500.0,43.6505,43.6553,43.6312,43.6457,176500.0
2012-02-01 09:30:00,90.28,90.47,90.28,90.42,141700.0,43.6679,43.7598,43.6679,43.7356,141700.0
2012-02-01 09:40:00,90.42,90.45,90.42,90.44,107300.0,43.7356,43.7501,43.7356,43.7452,107300.0
2012-02-01 09:50:00,90.44,90.46,90.43,90.43,92000.0,43.7452,43.7549,43.7404,43.7404,92000.0
2012-02-01 10:00:00,90.43,90.58,90.43,90.58,113400.0,43.7404,43.813,43.7404,43.813,113400.0
2012-02-01 10:10:00,90.58,90.59,90.53,90.54,112700.0,43.813,43.8178,43.7888,43.7936,112700.0
2012-02-01 10:20:00,90.53,90.6,90.52,90.58,133700.0,43.7888,43.8226,43.7839,43.813,133700.0
2012-02-01 10:30:00,90.58,90.59,90.56,90.58,48000.0,43.813,43.8178,43.8033,43.813,48000.0
2012-02-01 10:40:00,90.58,90.58,90.56,90.58,38200.0,43.813,43.813,43.8033,43.813,38200.0
2012-02-01 10:50:00,90.58,90.58,90.57,90.58,81200.0,43.813,43.813,43.8081,43.813,81200.0
2012-02-01 11:00:00,90.58,90.58,90.56,90.56,34700.0,43.813,43.813,43.8033,43.8033,34700.0
2012-02-01 11:10:00,90.56,90.57,90.54,90.56,47300.0,43.8033,43.8081,43.7936,43.8033,47300.0
2012-02-01 11:20:00,90.55,90.58,90.55,90.57,62000.0,43.7984,43.813,43.7984,43.8081,62000.0
2012-02-01 11:30:00,90.58,90.58,90.56,90.57,76200.0,43.813,43.813,43.8033,43.8081,76200.0
2012-02-01 11:40:00,90.57,90.58,90.55,90.56,50000.0,43.8081,43.813,43.7984,43.8033,50000.0
2012-02-01 11:50:00,90.56,90.57,90.55,90.56,54000.0,43.8033,43.8081,43.7984,43.8033,54000.0
2012-02-01 12:00:00,90.55,90.58,90.55,90.58,54300.0,43.7984,43.813,43.7984,43.813,54300.0
2012-02-01 12:10:00,90.58,90.63,90.57,90.63,57800.0,43.813,43.8371,43.8081,43.8371,57800.0
2012-02-01 12:20:00,90.63,90.63,90.62,90.63,46500.0,43.8371,43.8371,43.8323,43.8371,46500.0
2012-02-01 12:30:00,90.63,90.65,90.62,90.65,56000.0,43.8371,43.8468,43.8323,43.8468,56000.0
2012-02-01 12:40:00,90.64,90.65,90.64,90.65,85500.0,43.842,43.8468,43.842,43.8468,85500.0
2012-02-01 12:50:00,90.65,90.65,90.6,90.61,69300.0,43.8468,43.8468,43.8226,43.8275,69300.0
2012-02-01 13:00:00,90.6,90.64,90.59,90.64,37600.0,43.8226,43.842,43.8178,43.842,37600.0
2012-02-01 13:10:00,90.64,90.66,90.63,90.65,55000.0,43.842,43.8517,43.8371,43.8468,55000.0
2012-02-01 13:20:00,90.65,90.68,90.65,90.65,66300.0,43.8468,43.8613,43.8468,43.8468,66300.0
2012-02-01 13:30:00,90.66,90.66,90.62,90.66,78400.0,43.8517,43.8517,43.8323,43.8517,78400.0
2012-02-01 13:40:00,90.66,90.66,90.62,90.65,78800.0,43.8517,43.8517,43.8323,43.8468,78800.0
2012-02-01 13:50:00,90.65,90.66,90.62,90.65,41200.0,43.8468,43.8517,43.8323,43.8468,41200.0
2012-02-01 14:00:00,90.65,90.67,90.64,90.65,57000.0,43.8468,43.8565,43.842,43.8468,57000.0
2012-02-01 14:10:00,90.65,90.68,90.63,90.66,53100.0,43.8468,43.8613,43.8371,43.8517,53100.0
2012-02-01 14:20:00,90.65,90.66,90.62,90.65,62100.0,43.8468,43.8517,43.8323,43.8468,62100.0
2012-02-01 14:30:00,90.65,90.66,90.63,90.65,58200.0,43.8468,43.8517,43.8371,43.8468,58200.0
2012-02-01 14:40:00,90.65,90.66,90.62,90.64,80200.0,43.8468,43.8517,43.8323,43.842,80200.0
2012-02-01 14:50:00,90.64,90.67,90.63,90.65,77900.0,43.842,43.8565,43.8371,43.8468,77900.0
2012-02-01 15:00:00,90.66,90.67,90.65,90.67,40400.0,43.8517,43.8565,43.8468,43.8565,40400.0
2012-02-01 15:10:00,90.67,90.72,90.66,90.71,94300.0,43.8565,43.8807,43.8517,43.8758,94300.0
2012-02-01 15:20:00,90.71,90.71,90.66,90.67,101800.0,43.8758,43.8758,43.8517,43.8565,101800.0
2012-02-01 15:30:00,90.67,90.68,90.62,90.65,123500.0,43.8565,43.8613,43.8323,43.8468,123500.0
2012-02-01 15:40:00,90.63,90.65,90.52,90.52,150300.0,43.8371,43.8468,43.7839,43.7839,150300.0
2012-02-01 15:50:00,90.52,90.54,90.37,90.41,411300.0,43.7839,43.7936,43.7114,43.7307,411300.0
2012-02-02 09:30:00,90.59,90.62,90.5,90.59,132100.0,43.8178,43.8323,43.7743,43.8178,132100.0
2012-02-02 09:40:00,90.6,90.6,90.5,90.5,91500.0,43.8226,43.8226,43.7743,43.7743,91500.0
2012-02-02 09:50:00,90.51,90.53,90.42,90.5,125800.0,43.7791,43.7888,43.7356,43.7743,125800.0
2012-02-02 10:00:00,90.51,90.53,90.49,90.53,54800.0,43.7791,43.7888,43.7694,43.7888,54800.0
2012-02-02 10:10:00,90.53,90.54,90.47,90.53,125100.0,43.7888,43.7936,43.7598,43.7888,125100.0
2012-02-02 10:20:00,90.53,90.53,90.44,90.46,63100.0,43.7888,43.7888,43.7452,43.7549,63100.0
2012-02-02 10:30:00,90.46,90.49,90.45,90.49,72900.0,43.7549,43.7694,43.7501,43.7694,72900.0
2012-02-02 10:40:00,90.49,90.53,90.48,90.53,60900.0,43.7694,43.7888,43.7646,43.7888,60900.0
2012-02-02 10:50:00,90.53,90.54,90.52,90.53,48800.0,43.7888,43.7936,43.7839,43.7888,48800.0
2012-02-02 11:00:00,90.54,90.54,90.5,90.54,55500.0,43.7936,43.7936,43.7743,43.7936,55500.0
2012-02-02 11:10:00,90.54,90.55,90.51,90.55,32100.0,43.7936,43.7984,43.7791,43.7984,32100.0
2012-02-02 11:20:00,90.54,90.56,90.5,90.51,78300.0,43.7936,43.8033,43.7743,43.7791,78300.0
2012-02-02 11:30:00,90.51,90.53,90.45,90.47,33700.0,43.7791,43.7888,43.7501,43.7598,33700.0
2012-02-02 11:40:00,90.47,90.47,90.44,90.46,24400.0,43.7598,43.7598,43.7452,43.7549,24400.0
2012-02-02 11:50:00,90.46,90.46,90.44,90.46,41300.0,43.7549,43.7549,43.7452,43.7549,41300.0
2012-02-02 12:00:00,90.46,90.46,90.44,90.46,36800.0,43.7549,43.7549,43.7452,43.7549,36800.0
2012-02-02 12:10:00,90.46,90.46,90.45,90.45,24000.0,43.7549,43.7549,43.7501,43.7501,24000.0
2012-02-02 12:20:00,90.46,90.46,90.44,90.45,20700.0,43.7549,43.7549,43.7452,43.7501,20700.0
2012-02-02 12:30:00,90.45,90.46,90.42,90.42,22200.0,43.7501,43.7549,43.7356,43.7356,22200.0
2012-02-02 12:40:00,90.43,90.45,90.42,90.45,12200.0,43.7404,43.7501,43.7356,43.7501,12200.0
2012-02-02 12:50:00,90.45,90.49,90.44,90.48,22400.0,43.7501,43.7694,43.7452,43.7646,22400.0
2012-02-02 13:00:00,90.48,90.49,90.45,90.49,29200.0,43.7646,43.7694,43.7501,43.7694,29200.0
2012-02-02 13:10:00,90.49,90.49,90.46,90.47,40600.0,43.7694,43.7694,43.7549,43.7598,40600.0
2012-02-02 13:20:00,90.46,90.49,90.46,90.48,56700.0,43.7549,43.7694,43.7549,43.7646,56700.0
2012-02-02 13:30:00,90.48,90.48,90.47,90.48,24600.0,43.7646,43.7646,43.7598,43.7646,24600.0
2012-02-02 13:40:00,90.48,90.49,90.46,90.48,39500.0,43.7646,43.7694,43.7549,43.7646,39500.0
2012-02-02 13:50:00,90.48,90.48,90.47,90.48,40100.0,43.7646,43.7646,43.7598,43.7646,40100.0
2012-02-02 14:00:00,90.48,90.48,90.44,90.46,90300.0,43.7646,43.7646,43.7452,43.7549,90300.0
2012-02-02 14:10:00,90.47,90.48,90.45,90.47,29000.0,43.7598,43.7646,43.7501,43.7598,29000.0
2012-02-02 14:20:00,90.47,90.48,90.45,90.47,43400.0,43.7598,43.7646,43.7501,43.7598,43400.0
2012-02-02 14:30:00,90.48,90.48,90.46,90.47,16000.0,43.7646,43.7646,43.7549,43.7598,16000.0
2012-02-02 14:40:00,90.46,90.48,90.42,90.46,47100.0,43.7549,43.7646,43.7356,43.7549,47100.0
2012-02-02 14:50:00,90.45,90.5,90.44,90.44,59500.0,43.7501,43.7743,43.7452,43.7452,59500.0
2012-02-02 15:00:00,90.45,90.48,90.45,90.45,29600.0,43.7501,43.7646,43.7501,43.7501,29600.0
2012-02-02 15:10:00,90.45,90.46,90.41,90.44,79800.0,43.7501,43.7549,43.7307,43.7452,79800.0
2012-02-02 15:20:00,90.45,90.48,90.44,90.47,15500.0,43.7501,43.7646,43.7452,43.7598,15500.0
2012-02-02 15:30:00,90.44,90.47,90.42,90.47,29000.0,43.7452,43.7598,43.7356,43.7598,29000.0
2012-02-02 15:40:00,90.47,90.49,90.42,90.43,89300.0,43.7598,43.7694,43.7356,43.7404,89300.0
2012-02-02 15:50:00,90.44,90.46,90.43,90.46,26800.0,43.7452,43.7549,43.7404,43.7549,26800.0
2012-02-03 09:30:00,91.22,91.24,90.8,90.81,84100.0,44.1225,44.1322,43.9194,43.9242,84100.0
2012-02-03 09:40:00,90.81,90.81,90.62,90.66,60500.0,43.9242,43.9242,43.8323,43.8517,60500.0
2012-02-03 09:50:00,90.66,90.7,90.65,90.67,34100.0,43.8517,43.871,43.8468,43.8565,34100.0
2012-02-03 10:00:00,90.67,90.71,90.59,90.66,129300.0,43.8565,43.8758,43.8178,43.8517,129300.0
2012-02-03 10:10:00,90.66,90.73,90.65,90.7,57600.0,43.8517,43.8855,43.8468,43.871,57600.0
2012-02-03 10:20:00,90.69,90.73,90.65,90.68,77900.0,43.8662,43.8855,43.8468,43.8613,77900.0
2012-02-03 10:30:00,90.68,90.71,90.65,90.66,69200.0,43.8613,43.8758,43.8468,43.8517,69200.0
2012-02-03 10:40:00,90.66,90.73,90.65,90.73,58200.0,43.8517,43.8855,43.8468,43.8855,58200.0
2012-02-03 10:50:00,90.73,90.74,90.7,90.72,65700.0,43.8855,43.8904,43.871,43.8807,65700.0
2012-02-03 11:00:00,90.73,90.73,90.67,90.68,68500.0,43.8855,43.8855,43.8565,43.8613,68500.0
2012-02-03 11:10:00,90.68,90.71,90.68,90.7,40400.0,43.8613,43.8758,43.8613,43.871,40400.0
2012-02-03 11:20:00,90.71,90.72,90.7,90.72,54800.0,43.8758,43.8807,43.871,43.8807,54800.0
2012-02-03 11:30:00,90.71,90.72,90.71,90.71,41500.0,43.8758,43.8807,43.8758,43.8758,41500.0
2012-02-03 11:40:00,90.71,90.73,90.71,90.72,36200.0,43.8758,43.8855,43.8758,43.8807,36200.0
2012-02-03 11:50:00,90.72,90.74,90.71,90.73,44500.0,43.8807,43.8904,43.8758,43.8855,44500.0
2012-02-03 12:00:00,90.73,90.78,90.72,90.78,109300.0,43.8855,43.9097,43.8807,43.9097,109300.0
2012-02-03 12:10:00,90.77,90.78,90.74,90.77,28400.0,43.9049,43.9097,43.8904,43.9049,28400.0
2012-02-03 12:20:00,90.77,90.78,90.74,90.75,61600.0,43.9049,43.9097,43.8904,43.8952,61600.0
2012-02-03 12:30:00,90.75,90.75,90.74,90.75,27500.0,43.8952,43.8952,43.8904,43.8952,27500.0
2012-02-03 12:40:00,90.75,90.79,90.74,90.76,32800.0,43.8952,43.9145,43.8904,43.9,32800.0
2012-02-03 12:50:00,90.76,90.78,90.75,90.77,19700.0,43.9,43.9097,43.8952,43.9049,19700.0
2012-02-03 13:00:00,90.77,90.79,90.75,90.78,45200.0,43.9049,43.9145,43.8952,43.9097,45200.0
2012-02-03 13:10:00,90.78,90.78,90.75,90.76,21700.0,43.9097,43.9097,43.8952,43.9,21700.0
2012-02-03 13:20:00,90.75,90.76,90.71,90.72,66000.0,43.8952,43.9,43.8758,43.8807,66000.0
2012-02-03 13:30:00,90.72,90.78,90.71,90.75,29500.0,43.8807,43.9097,43.8758,43.8952,29500.0
2012-02-03 13:40:00,90.75,90.75,90.72,90.74,30900.0,43.8952,43.8952,43.8807,43.8904,30900.0
2012-02-03 13:50:00,90.75,90.75,90.71,90.71,35900.0,43.8952,43.8952,43.8758,43.8758,35900.0
2012-02-03 14:00:00,90.71,90.73,90.71,90.72,25400.0,43.8758,43.8855,43.8758,43.8807,25400.0
2012-02-03 14:10:00,90.73,90.73,90.71,90.71,24300.0,43.8855,43.8855,43.8758,43.8758,24300.0
2012-02-03 14:20:00,90.71,90.72,90.7,90.7,24500.0,43.8758,43.8807,43.871,43.871,24500.0
2012-02-03 14:30:00,90.7,90.71,90.68,90.68,54600.0,43.871,43.8758,43.8613,43.8613,54600.0
2012-02-03 14:40:00,90.68,90.69,90.61,90.62,74800.0,43.8613,43.8662,43.8275,43.8323,74800.0
2012-02-03 14:50:00,90.62,90.62,90.6,90.62,43600.0,43.8323,43.8323,43.8226,43.8323,43600.0
2012-02-03 15:00:00,90.62,90.63,90.58,90.59,74400.0,43.8323,43.8371,43.813,43.8178,74400.0
2012-02-03 15:10:00,90.6,90.61,90.58,90.59,51000.0,43.8226,43.8275,43.813,43.8178,51000.0
2012-02-03 15:20:00,90.6,90.61,90.59,90.6,38600.0,43.8226,43.8275,43.8178,43.8226,38600.0
2012-02-03 15:30:00,90.59,90.67,90.59,90.65,60500.0,43.8178,43.8565,43.8178,43.8468,60500.0
2012-02-03 15:40:00,90.65,90.66,90.62,90.66,53800.0,43.8468,43.8517,43.8323,43.8517,53800.0
2012-02-03 15:50:00,90.66,90.73,90.6,90.72,233800.0,43.8517,43.8855,43.8226,43.8807,233800.0
2012-02-06 09:30:00,90.64,90.68,90.5,90.63,130300.0,43.842,43.8613,43.7743,43.8371,130300.0
2012-02-06 09:40:00,90.62,90.75,90.61,90.72,74500.0,43.8323,43.8952,43.8275,43.8807,74500.0
2012-02-06 09:50:00,90.73,90.76,90.68,90.71,49600.0,43.8855,43.9,43.8613,43.8758,49600.0
2012-02-06 10:00:00,90.7,90.71,90.65,90.66,42900.0,43.871,43.8758,43.8468,43.8517,42900.0
2012-02-06 10:10:00,90.66,90.68,90.61,90.64,24200.0,43.8517,43.8613,43.8275,43.842,24200.0
2012-02-06 10:20:00,90.64,90.66,90.6,90.6,26400.0,43.842,43.8517,43.8226,43.8226,26400.0
2012-02-06 10:30:00,90.61,90.62,90.57,90.59,36900.0,43.8275,43.8323,43.8081,43.8178,36900.0
2012-02-06 10:40:00,90.6,90.6,90.53,90.55,42200.0,43.8226,43.8226,43.7888,43.7984,42200.0
2012-02-06 10:50:00,90.55,90.61,90.54,90.6,74400.0,43.7984,43.8275,43.7936,43.8226,74400.0
2012-02-06 11:00:00,90.6,90.61,90.55,90.56,38400.0,43.8226,43.8275,43.7984,43.8033,38400.0
2012-02-06 11:10:00,90.56,90.59,90.55,90.56,39500.0,43.8033,43.8178,43.7984,43.8033,39500.0
2012-02-06 11:20:00,90.56,90.57,90.52,90.53,53700.0,43.8033,43.8081,43.7839,43.7888,53700.0
2012-02-06 11:30:00,90.54,90.57,90.51,90.52,31800.0,43.7936,43.8081,43.7791,43.7839,31800.0
2012-02-06 11:40:00,90.53,90.54,90.51,90.51,28500.0,43.7888,43.7936,43.7791,43.7791,28500.0
2012-02-06 11:50:00,90.52,90.55,90.5,90.55,28600.0,43.7839,43.7984,43.7743,43.7984,28600.0
2012-02-06 12:00:00,90.55,90.55,90.52,90.53,10100.0,43.7984,43.7984,43.7839,43.7888,10100.0
2012-02-06 12:10:00,90.54,90.55,90.54,90.55,10900.0,43.7936,43.7984,43.7936,43.7984,10900.0
2012-02-06 12:20:00,90.55,90.6,90.54,90.59,20500.0,43.7984,43.8226,43.7936,43.8178,20500.0
2012-02-06 12:30:00,90.59,90.63,90.58,90.61,14300.0,43.8178,43.8371,43.813,43.8275,14300.0
2012-02-06 12:40:00,90.62,90.72,90.62,90.7,52600.0,43.8323,43.8807,43.8323,43.871,52600.0
2012-02-06 12:50:00,90.71,90.71,90.7,90.71,11000.0,43.8758,43.8758,43.871,43.8758,11000.0
2012-02-06 13:00:00,90.7,90.72,90.67,90.7,33600.0,43.871,43.8807,43.8565,43.871,33600.0
2012-02-06 13:10:00,90.7,90.7,90.63,90.65,23200.0,43.871,43.871,43.8371,43.8468,23200.0
2012-02-06 13:20:00,90.66,90.66,90.64,90.66,16600.0,43.8517,43.8517,43.842,43.8517,16600.0
2012-02-06 13:30:00,90.66,90.71,90.65,90.68,21100.0,43.8517,43.8758,43.8468,43.8613,21100.0
2012-02-06 13:40:00,90.68,90.7,90.64,90.68,16600.0,43.8613,43.871,43.842,43.8613,16600.0
2012-02-06 13:50:00,90.67,90.7,90.65,90.68,16600.0,43.8565,43.871,43.8468,43.8613,16600.0
2012-02-06 14:00:00,90.67,90.72,90.67,90.7,25200.0,43.8565,43.8807,43.8565,43.871,25200.0
2012-02-06 14:10:00,90.7,90.71,90.69,90.71,14000.0,43.871,43.8758,43.8662,43.8758,14000.0
2012-02-06 14:20:00,90.71,90.75,90.7,90.72,59400.0,43.8758,43.8952,43.871,43.8807,59400.0
2012-02-06 14:30:00,90.72,90.75,90.69,90.74,32500.0,43.8807,43.8952,43.8662,43.8904,32500.0
2012-02-06 14:40:00,90.75,90.76,90.68,90.7,18800.0,43.8952,43.9,43.8613,43.871,18800.0
2012-02-06 14:50:00,90.7,90.7,90.65,90.65,38700.0,43.871,43.871,43.8468,43.8468,38700.0
2012-02-06 15:00:00,90.65,90.71,90.65,90.69,43900.0,43.8468,43.8758,43.8468,43.8662,43900.0
2012-02-06 15:10:00,90.69,90.72,90.61,90.66,46700.0,43.8662,43.8807,43.8275,43.8517,46700.0
2012-02-06 15:20:00,90.67,90.72,90.62,90.7,55500.0,43.8565,43.8807,43.8323,43.871,55500.0
2012-02-06 15:30:00,90.7,90.73,90.65,90.65,41600.0,43.871,43.8855,43.8468,43.8468,41600.0
2012-02-06 15:40:00,90.66,90.74,90.66,90.73,41100.0,43.8517,43.8904,43.8517,43.8855,41100.0
2012-02-06 15:50:00,90.73,90.74,90.61,90.67,305700.0,43.8855,43.8904,43.8275,43.8565,305700.0
2012-02-07 09:30:00,90.79,90.81,90.69,90.69,114900.0,43.9145,43.9242,43.8662,43.8662,114900.0
2012-02-07 09:40:00,90.69,90.79,90.67,90.77,118300.0,43.8662,43.9145,43.8565,43.9049,118300.0
2012-02-07 09:50:00,90.77,90.78,90.73,90.77,77300.0,43.9049,43.9097,43.8855,43.9049,77300.0
2012-02-07 10:00:00,90.78,90.79,90.72,90.76,76200.0,43.9097,43.9145,43.8807,43.9,76200.0
2012-02-07 10:10:00,90.76,90.8,90.75,90.79,56700.0,43.9,43.9194,43.8952,43.9145,56700.0
2012-02-07 10:20:00,90.79,90.8,90.75,90.8,52000.0,43.9145,43.9194,43.8952,43.9194,52000.0
2012-02-07 10:30:00,90.8,90.83,90.79,90.82,42700.0,43.9194,43.9339,43.9145,43.929,42700.0
2012-02-07 10:40:00,90.82,90.88,90.81,90.88,85100.0,43.929,43.9581,43.9242,43.9581,85100.0
2012-02-07 10:50:00,90.87,90.94,90.86,90.94,104500.0,43.9532,43.9871,43.9484,43.9871,104500.0
2012-02-07 11:00:00,90.94,90.99,90.94,90.96,115600.0,43.9871,44.0113,43.9871,43.9968,115600.0
2012-02-07 11:10:00,90.95,90.96,90.93,90.95,59300.0,43.9919,43.9968,43.9823,43.9919,59300.0
2012-02-07 11:20:00,90.95,90.98,90.94,90.98,81300.0,43.9919,44.0064,43.9871,44.0064,81300.0
2012-02-07 11:30:00,90.98,90.98,90.96,90.98,57300.0,44.0064,44.0064,43.9968,44.0064,57300.0
2012-02-07 11:40:00,90.98,90.98,90.93,90.94,60300.0,44.0064,44.0064,43.9823,43.9871,60300.0
2012-02-07 11:50:00,90.94,90.94,90.91,90.94,51200.0,43.9871,43.9871,43.9726,43.9871,51200.0
2012-02-07 12:00:00,90.94,90.95,90.93,90.95,32400.0,43.9871,43.9919,43.9823,43.9919,32400.0
2012-02-07 12:10:00,90.95,90.95,90.86,90.88,27700.0,43.9919,43.9919,43.9484,43.9581,27700.0
2012-02-07 12:20:00,90.88,90.9,90.87,90.89,44400.0,43.9581,43.9677,43.9532,43.9629,44400.0
2012-02-07 12:30:00,90.89,90.89,90.88,90.89,31100.0,43.9629,43.9629,43.9581,43.9629,31100.0
2012-02-07 12:40:00,90.89,90.89,90.88,90.89,29900.0,43.9629,43.9629,43.9581,43.9629,29900.0
2012-02-07 12:50:00,90.89,90.9,90.88,90.9,35900.0,43.9629,43.9677,43.9581,43.9677,35900.0
2012-02-07 13:00:00,90.9,90.93,90.89,90.93,31400.0,43.9677,43.9823,43.9629,43.9823,31400.0
2012-02-07 13:10:00,90.93,90.93,90.9,90.92,77800.0,43.9823,43.9823,43.9677,43.9774,77800.0
2012-02-07 13:20:00,90.91,90.92,90.89,90.89,53900.0,43.9726,43.9774,43.9629,43.9629,53900.0
2012-02-07 13:30:00,90.9,90.92,90.88,90.91,37500.0,43.9677,43.9774,43.9581,43.9726,37500.0
2012-02-07 13:40:00,90.9,90.92,90.86,90.92,40900.0,43.9677,43.9774,43.9484,43.9774,40900.0
2012-02-07 13:50:00,90.92,90.92,90.76,90.92,125900.0,43.9774,43.9774,43.9,43.9774,125900.0
2012-02-07 14:00:00,90.92,90.92,90.9,90.91,29200.0,43.9774,43.9774,43.9677,43.9726,29200.0
2012-02-07 14:10:00,90.91,90.92,90.89,90.91,35400.0,43.9726,43.9774,43.9629,43.9726,35400.0
2012-02-07 14:20:00,90.91,90.92,90.9,90.91,19000.0,43.9726,43.9774,43.9677,43.9726,19000.0
2012-02-07 14:30:00,90.91,90.92,90.9,90.91,27900.0,43.9726,43.9774,43.9677,43.9726,27900.0
2012-02-07 14:40:00,90.91,90.95,90.9,90.93,51400.0,43.9726,43.9919,43.9677,43.9823,51400.0
2012-02-07 14:50:00,90.93,90.98,90.93,90.96,67900.0,43.9823,44.0064,43.9823,43.9968,67900.0
2012-02-07 15:00:00,90.95,90.99,90.95,90.96,66200.0,43.9919,44.0113,43.9919,43.9968,66200.0
2012-02-07 15:10:00,90.97,90.98,90.94,90.97,67000.0,44.0016,44.0064,43.9871,44.0016,67000.0
2012-02-07 15:20:00,90.97,90.97,90.92,90.95,38200.0,44.0016,44.0016,43.9774,43.9919,38200.0
2012-02-07 15:30:00,90.95,90.99,90.95,90.95,75600.0,43.9919,44.0113,43.9919,43.9919,75600.0
2012-02-07 15:40:00,90.95,90.99,90.94,90.97,55200.0,43.9919,44.0113,43.9871,44.0016,55200.0
2012-02-07 15:50:00,90.97,90.99,90.9,90.91,133700.0,44.0016,44.0113,43.9677,43.9726,133700.0
2012-02-08 09:30:00,91.04,91.04,90.96,90.98,105700.0,44.0355,44.0355,43.9968,44.0064,105700.0
2012-02-08 09:40:00,90.98,91.02,90.97,91.0,92200.0,44.0064,44.0258,44.0016,44.0161,92200.0
2012-02-08 09:50:00,91.0,91.05,90.99,91.04,100600.0,44.0161,44.0403,44.0113,44.0355,100600.0
2012-02-08 10:00:00,91.04,91.05,91.03,91.05,51600.0,44.0355,44.0403,44.0306,44.0403,51600.0
2012-02-08 10:10:00,91.04,91.08,91.04,91.08,77300.0,44.0355,44.0548,44.0355,44.0548,77300.0
2012-02-08 10:20:00,91.08,91.09,91.06,91.07,101800.0,44.0548,44.0596,44.0451,44.05,101800.0
2012-02-08 10:30:00,91.06,91.07,90.99,90.99,60600.0,44.0451,44.05,44.0113,44.0113,60600.0
2012-02-08 10:40:00,90.99,91.0,90.98,90.99,49200.0,44.0113,44.0161,44.0064,44.0113,49200.0
2012-02-08 10:50:00,90.99,90.99,90.98,90.99,74300.0,44.0113,44.0113,44.0064,44.0113,74300.0
2012-02-08 11:00:00,90.99,91.0,90.9,90.91,45200.0,44.0113,44.0161,43.9677,43.9726,45200.0
2012-02-08 11:10:00,90.92,90.93,90.88,90.88,52900.0,43.9774,43.9823,43.9581,43.9581,52900.0
2012-02-08 11:20:00,90.87,90.88,90.81,90.83,46900.0,43.9532,43.9581,43.9242,43.9339,46900.0
2012-02-08 11:30:00,90.84,90.92,90.83,90.91,36800.0,43.9387,43.9774,43.9339,43.9726,36800.0
2012-02-08 11:40:00,90.91,90.92,90.85,90.86,31300.0,43.9726,43.9774,43.9436,43.9484,31300.0
2012-02-08 11:50:00,90.86,90.96,90.86,90.94,53100.0,43.9484,43.9968,43.9484,43.9871,53100.0
2012-02-08 12:00:00,90.94,90.95,90.88,90.88,29900.0,43.9871,43.9919,43.9581,43.9581,29900.0
2012-02-08 12:10:00,90.88,90.9,90.88,90.9,21700.0,43.9581,43.9677,43.9581,43.9677,21700.0
2012-02-08 12:20:00,90.9,90.91,90.9,90.9,82600.0,43.9677,43.9726,43.9677,43.9677,82600.0
2012-02-08 12:30:00,90.91,90.91,90.87,90.89,35100.0,43.9726,43.9726,43.9532,43.9629,35100.0
2012-02-08 12:40:00,90.89,90.89,90.86,90.87,13200.0,43.9629,43.9629,43.9484,43.9532,13200.0
2012-02-08 12:50:00,90.87,90.89,90.86,90.88,13400.0,43.9532,43.9629,43.9484,43.9581,13400.0
2012-02-08 13:00:00,90.88,90.9,90.88,90.9,11900.0,43.9581,43.9677,43.9581,43.9677,11900.0
2012-02-08 13:10:00,90.9,90.9,90.88,90.88,18800.0,43.9677,43.9677,43.9581,43.9581,18800.0
2012-02-08 13:20:00,90.88,90.91,90.86,90.89,48300.0,43.9581,43.9726,43.9484,43.9629,48300.0
2012-02-08 13:30:00,90.89,90.91,90.88,90.91,48900.0,43.9629,43.9726,43.9581,43.9726,48900.0
2012-02-08 13:40:00,90.9,90.95,90.89,90.92,110900.0,43.9677,43.9919,43.9629,43.9774,110900.0
2012-02-08 13:50:00,90.91,90.95,90.88,90.89,31100.0,43.9726,43.9919,43.9581,43.9629,31100.0
2012-02-08 14:00:00,90.89,90.93,90.89,90.91,26700.0,43.9629,43.9823,43.9629,43.9726,26700.0
2012-02-08 14:10:00,90.91,90.92,90.86,90.89,32200.0,43.9726,43.9774,43.9484,43.9629,32200.0
2012-02-08 14:20:00,90.88,90.91,90.88,90.89,38300.0,43.9581,43.9726,43.9581,43.9629,38300.0
2012-02-08 14:30:00,90.89,90.9,90.88,90.9,41000.0,43.9629,43.9677,43.9581,43.9677,41000.0
2012-02-08 14:40:00,90.9,90.9,90.88,90.88,70300.0,43.9677,43.9677,43.9581,43.9581,70300.0
2012-02-08 14:50:00,90.88,90.9,90.86,90.87,20400.0,43.9581,43.9677,43.9484,43.9532,20400.0
2012-02-08 15:00:00,90.86,90.87,90.82,90.82,34800.0,43.9484,43.9532,43.929,43.929,34800.0
2012-02-08 15:10:00,90.82,90.83,90.82,90.83,20100.0,43.929,43.9339,43.929,43.9339,20100.0
2012-02-08 15:20:00,90.82,90.83,90.82,90.83,22200.0,43.929,43.9339,43.929,43.9339,22200.0
2012-02-08 15:30:00,90.83,90.84,90.82,90.84,28400.0,43.9339,43.9387,43.929,43.9387,28400.0
2012-02-08 15:40:00,90.84,90.89,90.83,90.88,115200.0,43.9387,43.9629,43.9339,43.9581,115200.0
2012-02-08 15:50:00,90.88,90.99,90.86,90.99,625700.0,43.9581,44.0113,43.9484,44.0113,625700.0
2012-02-09 09:30:00,91.06,91.06,90.95,90.98,51700.0,44.0451,44.0451,43.9919,44.0064,51700.0
2012-02-09 09:40:00,90.95,90.99,90.89,90.9,46600.0,43.9919,44.0113,43.9629,43.9677,46600.0
2012-02-09 09:50:00,90.9,91.0,90.9,90.94,41900.0,43.9677,44.0161,43.9677,43.9871,41900.0
2012-02-09 10:00:00,90.94,90.97,90.9,90.91,24300.0,43.9871,44.0016,43.9677,43.9726,24300.0
2012-02-09 10:10:00,90.91,90.95,90.9,90.95,51100.0,43.9726,43.9919,43.9677,43.9919,51100.0
2012-02-09 10:20:00,90.95,90.95,90.88,90.92,28000.0,43.9919,43.9919,43.9581,43.9774,28000.0
2012-02-09 10:30:00,90.91,90.92,90.89,90.91,55500.0,43.9726,43.9774,43.9629,43.9726,55500.0
2012-02-09 10:40:00,90.91,90.94,90.88,90.9,56500.0,43.9726,43.9871,43.9581,43.9677,56500.0
2012-02-09 10:50:00,90.88,90.92,90.88,90.9,64400.0,43.9581,43.9774,43.9581,43.9677,64400.0
2012-02-09 11:00:00,90.91,90.92,90.87,90.88,80000.0,43.9726,43.9774,43.9532,43.9581,80000.0
2012-02-09 11:10:00,90.87,90.92,90.87,90.88,68100.0,43.9532,43.9774,43.9532,43.9581,68100.0
2012-02-09 11:20:00,90.87,90.87,90.78,90.8,65600.0,43.9532,43.9532,43.9097,43.9194,65600.0
2012-02-09 11:30:00,90.79,90.79,90.71,90.71,68600.0,43.9145,43.9145,43.8758,43.8758,68600.0
2012-02-09 11:40:00,90.7,90.84,90.67,90.83,85800.0,43.871,43.9387,43.8565,43.9339,85800.0
2012-02-09 11:50:00,90.83,90.87,90.77,90.8,88600.0,43.9339,43.9532,43.9049,43.9194,88600.0
2012-02-09 12:00:00,90.8,90.9,90.79,90.9,65600.0,43.9194,43.9677,43.9145,43.9677,65600.0
2012-02-09 12:10:00,90.89,90.93,90.88,90.9,60500.0,43.9629,43.9823,43.9581,43.9677,60500.0
2012-02-09 12:20:00,90.89,90.92,90.87,90.87,73900.0,43.9629,43.9774,43.9532,43.9532,73900.0
2012-02-09 12:30:00,90.87,90.93,90.87,90.9,122600.0,43.9532,43.9823,43.9532,43.9677,122600.0
2012-02-09 12:40:00,90.91,90.99,90.83,90.98,283700.0,43.9726,44.0113,43.9339,44.0064,283700.0
2012-02-09 12:50:00,90.98,91.01,90.96,90.98,115700.0,44.0064,44.0209,43.9968,44.0064,115700.0
2012-02-09 13:00:00,90.98,90.98,90.96,90.97,64600.0,44.0064,44.0064,43.9968,44.0016,64600.0
2012-02-09 13:10:00,90.98,90.98,90.93,90.98,74700.0,44.0064,44.0064,43.9823,44.0064,74700.0
2012-02-09 13:20:00,90.97,90.98,90.95,90.95,61600.0,44.0016,44.0064,43.9919,43.9919,61600.0
2012-02-09 13:30:00,90.95,90.99,90.9,90.92,98600.0,43.9919,44.0113,43.9677,43.9774,98600.0
2012-02-09 13:40:00,90.92,90.98,90.92,90.98,65200.0,43.9774,44.0064,43.9774,44.0064,65200.0
2012-02-09 13:50:00,90.99,91.0,90.94,90.99,67600.0,44.0113,44.0161,43.9871,44.0113,67600.0
2012-02-09 14:00:00,91.0,91.02,90.96,90.98,27100.0,44.0161,44.0258,43.9968,44.0064,27100.0
2012-02-09 14:10:00,90.98,91.02,90.97,91.01,46000.0,44.0064,44.0258,44.0016,44.0209,46000.0
2012-02-09 14:20:00,91.01,91.01,91.0,91.01,21400.0,44.0209,44.0209,44.0161,44.0209,21400.0
2012-02-09 14:30:00,91.01,91.03,91.0,91.03,22600.0,44.0209,44.0306,44.0161,44.0306,22600.0
2012-02-09 14:40:00,91.03,91.04,91.02,91.03,51600.0,44.0306,44.0355,44.0258,44.0306,51600.0
2012-02-09 14:50:00,91.03,91.06,91.02,91.04,167300.0,44.0306,44.0451,44.0258,44.0355,167300.0
2012-02-09 15:00:00,91.04,91.05,91.0,91.01,38600.0,44.0355,44.0403,44.0161,44.0209,38600.0
2012-02-09 15:10:00,91.01,91.05,91.01,91.03,47300.0,44.0209,44.0403,44.0209,44.0306,47300.0
2012-02-09 15:20:00,91.03,91.07,91.01,91.07,41800.0,44.0306,44.05,44.0209,44.05,41800.0
2012-02-09 15:30:00,91.06,91.09,91.05,91.07,46200.0,44.0451,44.0596,44.0403,44.05,46200.0
2012-02-09 15:40:00,91.08,91.08,91.03,91.03,71300.0,44.0548,44.0548,44.0306,44.0306,71300.0
2012-02-09 15:50:00,91.04,91.04,90.94,91.02,290700.0,44.0355,44.0355,43.9871,44.0258,290700.0
2012-02-10 09:30:00,90.58,90.62,90.47,90.58,194900.0,43.813,43.8323,43.7598,43.813,194900.0
2012-02-10 09:40:00,90.58,90.59,90.51,90.52,129700.0,43.813,43.8178,43.7791,43.7839,129700.0
2012-02-10 09:50:00,90.51,90.55,90.38,90.42,133600.0,43.7791,43.7984,43.7162,43.7356,133600.0
2012-02-10 10:00:00,90.41,90.42,90.34,90.37,108900.0,43.7307,43.7356,43.6969,43.7114,108900.0
2012-02-10 10:10:00,90.36,90.43,90.36,90.39,47700.0,43.7065,43.7404,43.7065,43.7211,47700.0
2012-02-10 10:20:00,90.39,90.46,90.38,90.45,60600.0,43.7211,43.7549,43.7162,43.7501,60600.0
2012-02-10 10:30:00,90.45,90.46,90.37,90.37,51900.0,43.7501,43.7549,43.7114,43.7114,51900.0
2012-02-10 10:40:00,90.37,90.39,90.36,90.37,32600.0,43.7114,43.7211,43.7065,43.7114,32600.0
2012-02-10 10:50:00,90.36,90.39,90.35,90.38,35800.0,43.7065,43.7211,43.7017,43.7162,35800.0
2012-02-10 11:00:00,90.38,90.42,90.37,90.42,55800.0,43.7162,43.7356,43.7114,43.7356,55800.0
2012-02-10 11:10:00,90.42,90.44,90.38,90.39,60700.0,43.7356,43.7452,43.7162,43.7211,60700.0
2012-02-10 11:20:00,90.39,90.4,90.39,90.4,31200.0,43.7211,43.7259,43.7211,43.7259,31200.0
2012-02-10 11:30:00,90.4,90.4,90.36,90.37,46300.0,43.7259,43.7259,43.7065,43.7114,46300.0
2012-02-10 11:40:00,90.36,90.47,90.36,90.45,59900.0,43.7065,43.7598,43.7065,43.7501,59900.0
2012-02-10 11:50:00,90.45,90.58,90.44,90.58,93000.0,43.7501,43.813,43.7452,43.813,93000.0
2012-02-10 12:00:00,90.56,90.62,90.54,90.58,80500.0,43.8033,43.8323,43.7936,43.813,80500.0
2012-02-10 12:10:00,90.57,90.58,90.47,90.48,18100.0,43.8081,43.813,43.7598,43.7646,18100.0
2012-02-10 12:20:00,90.47,90.49,90.46,90.47,13700.0,43.7598,43.7694,43.7549,43.7598,13700.0
2012-02-10 12:30:00,90.47,90.52,90.44,90.52,22000.0,43.7598,43.7839,43.7452,43.7839,22000.0
2012-02-10 12:40:00,90.51,90.54,90.51,90.53,20000.0,43.7791,43.7936,43.7791,43.7888,20000.0
2012-02-10 12:50:00,90.53,90.56,90.52,90.56,17700.0,43.7888,43.8033,43.7839,43.8033,17700.0
2012-02-10 13:00:00,90.57,90.58,90.48,90.48,60100.0,43.8081,43.813,43.7646,43.7646,60100.0
2012-02-10 13:10:00,90.48,90.49,90.42,90.43,44400.0,43.7646,43.7694,43.7356,43.7404,44400.0
2012-02-10 13:20:00,90.43,90.43,90.36,90.36,16100.0,43.7404,43.7404,43.7065,43.7065,16100.0
2012-02-10 13:30:00,90.36,90.39,90.31,90.31,46900.0,43.7065,43.7211,43.6824,43.6824,46900.0
2012-02-10 13:40:00,90.32,90.42,90.31,90.36,92500.0,43.6872,43.7356,43.6824,43.7065,92500.0
2012-02-10 13:50:00,90.36,90.41,90.36,90.36,54000.0,43.7065,43.7307,43.7065,43.7065,54000.0
2012-02-10 14:00:00,90.36,90.45,90.36,90.37,65600.0,43.7065,43.7501,43.7065,43.7114,65600.0
2012-02-10 14:10:00,90.36,90.41,90.36,90.36,31800.0,43.7065,43.7307,43.7065,43.7065,31800.0
2012-02-10 14:20:00,90.36,90.39,90.36,90.36,35000.0,43.7065,43.7211,43.7065,43.7065,35000.0
2012-02-10 14:30:00,90.36,90.37,90.36,90.36,32700.0,43.7065,43.7114,43.7065,43.7065,32700.0
2012-02-10 14:40:00,90.37,90.42,90.36,90.41,39700.0,43.7114,43.7356,43.7065,43.7307,39700.0
2012-02-10 14:50:00,90.4,90.43,90.36,90.36,44000.0,43.7259,43.7404,43.7065,43.7065,44000.0
2012-02-10 15:00:00,90.37,90.37,90.32,90.33,87900.0,43.7114,43.7114,43.6872,43.692,87900.0
2012-02-10 15:10:00,90.34,90.35,90.31,90.33,57900.0,43.6969,43.7017,43.6824,43.692,57900.0
2012-02-10 15:20:00,90.33,90.43,90.32,90.43,35200.0,43.692,43.7404,43.6872,43.7404,35200.0
2012-02-10 15:30:00,90.43,90.46,90.31,90.36,121000.0,43.7404,43.7549,43.6824,43.7065,121000.0
2012-02-10 15:40:00,90.37,90.38,90.27,90.32,175500.0,43.7114,43.7162,43.663,43.6872,175500.0
2012-02-10 15:50:00,90.32,90.37,90.25,90.27,160200.0,43.6872,43.7114,43.6533,43.663,160200.0
2012-02-13 09:30:00,90.5,90.72,90.5,90.59,103000.0,43.7743,43.8807,43.7743,43.8178,103000.0
2012-02-13 09:40:00,90.58,90.58,90.46,90.47,38400.0,43.813,43.813,43.7549,43.7598,38400.0
2012-02-13 09:50:00,90.49,90.53,90.4,90.4,38200.0,43.7694,43.7888,43.7259,43.7259,38200.0
2012-02-13 10:00:00,90.39,90.45,90.36,90.43,57600.0,43.7211,43.7501,43.7065,43.7404,57600.0
2012-02-13 10:10:00,90.43,90.49,90.43,90.46,64000.0,43.7404,43.7694,43.7404,43.7549,64000.0
2012-02-13 10:20:00,90.45,90.48,90.4,90.44,45700.0,43.7501,43.7646,43.7259,43.7452,45700.0
2012-02-13 10:30:00,90.44,90.44,90.34,90.34,36000.0,43.7452,43.7452,43.6969,43.6969,36000.0
2012-02-13 10:40:00,90.34,90.39,90.33,90.37,30400.0,43.6969,43.7211,43.692,43.7114,30400.0
2012-02-13 10:50:00,90.37,90.43,90.36,90.43,38500.0,43.7114,43.7404,43.7065,43.7404,38500.0
2012-02-13 11:00:00,90.42,90.43,90.4,90.43,32600.0,43.7356,43.7404,43.7259,43.7404,32600.0
2012-02-13 11:10:00,90.42,90.43,90.37,90.39,30600.0,43.7356,43.7404,43.7114,43.7211,30600.0
2012-02-13 11:20:00,90.37,90.43,90.37,90.43,39900.0,43.7114,43.7404,43.7114,43.7404,39900.0
2012-02-13 11:30:00,90.42,90.45,90.41,90.41,116400.0,43.7356,43.7501,43.7307,43.7307,116400.0
2012-02-13 11:40:00,90.42,90.45,90.41,90.45,35300.0,43.7356,43.7501,43.7307,43.7501,35300.0
2012-02-13 11:50:00,90.44,90.53,90.42,90.52,74600.0,43.7452,43.7888,43.7356,43.7839,74600.0
2012-02-13 12:00:00,90.51,90.55,90.49,90.5,86000.0,43.7791,43.7984,43.7694,43.7743,86000.0
2012-02-13 12:10:00,90.49,90.49,90.47,90.49,30500.0,43.7694,43.7694,43.7598,43.7694,30500.0
2012-02-13 12:20:00,90.49,90.5,90.47,90.48,59200.0,43.7694,43.7743,43.7598,43.7646,59200.0
2012-02-13 12:30:00,90.48,90.51,90.46,90.49,21200.0,43.7646,43.7791,43.7549,43.7694,21200.0
2012-02-13 12:40:00,90.49,90.49,90.45,90.48,17500.0,43.7694,43.7694,43.7501,43.7646,17500.0
2012-02-13 12:50:00,90.49,90.55,90.48,90.55,35000.0,43.7694,43.7984,43.7646,43.7984,35000.0
2012-02-13 13:00:00,90.55,90.58,90.51,90.58,38800.0,43.7984,43.813,43.7791,43.813,38800.0
2012-02-13 13:10:00,90.57,90.65,90.56,90.62,81000.0,43.8081,43.8468,43.8033,43.8323,81000.0
2012-02-13 13:20:00,90.62,90.64,90.58,90.61,30300.0,43.8323,43.842,43.813,43.8275,30300.0
2012-02-13 13:30:00,90.59,90.63,90.58,90.61,16200.0,43.8178,43.8371,43.813,43.8275,16200.0
2012-02-13 13:40:00,90.62,90.64,90.61,90.61,24800.0,43.8323,43.842,43.8275,43.8275,24800.0
2012-02-13 13:50:00,90.62,90.65,90.6,90.63,29100.0,43.8323,43.8468,43.8226,43.8371,29100.0
2012-02-13 14:00:00,90.62,90.63,90.59,90.6,32100.0,43.8323,43.8371,43.8178,43.8226,32100.0
2012-02-13 14:10:00,90.6,90.64,90.6,90.63,34600.0,43.8226,43.842,43.8226,43.8371,34600.0
2012-02-13 14:20:00,90.63,90.67,90.62,90.66,31900.0,43.8371,43.8565,43.8323,43.8517,31900.0
2012-02-13 14:30:00,90.64,90.68,90.64,90.65,41100.0,43.842,43.8613,43.842,43.8468,41100.0
2012-02-13 14:40:00,90.66,90.69,90.65,90.68,47000.0,43.8517,43.8662,43.8468,43.8613,47000.0
2012-02-13 14:50:00,90.67,90.71,90.66,90.68,75000.0,43.8565,43.8758,43.8517,43.8613,75000.0
2012-02-13 15:00:00,90.68,90.69,90.67,90.67,39900.0,43.8613,43.8662,43.8565,43.8565,39900.0
2012-02-13 15:10:00,90.66,90.68,90.66,90.66,32700.0,43.8517,43.8613,43.8517,43.8517,32700.0
2012-02-13 15:20:00,90.66,90.69,90.66,90.68,45900.0,43.8517,43.8662,43.8517,43.8613,45900.0
2012-02-13 15:30:00,90.69,90.69,90.56,90.57,45300.0,43.8662,43.8662,43.8033,43.8081,45300.0
2012-02-13 15:40:00,90.57,90.6,90.54,90.54,53300.0,43.8081,43.8226,43.7936,43.7936,53300.0
2012-02-13 15:50:00,90.55,90.65,90.5,90.52,120900.0,43.7984,43.8468,43.7743,43.7839,120900.0
2012-02-14 09:30:00,90.46,90.61,90.45,90.46,107300.0,43.7549,43.8275,43.7501,43.7549,107300.0
2012-02-14 09:40:00,90.47,90.55,90.47,90.54,67300.0,43.7598,43.7984,43.7598,43.7936,67300.0
2012-02-14 09:50:00,90.55,90.56,90.5,90.51,66300.0,43.7984,43.8033,43.7743,43.7791,66300.0
2012-02-14 10:00:00,90.53,90.54,90.44,90.44,52600.0,43.7888,43.7936,43.7452,43.7452,52600.0
2012-02-14 10:10:00,90.44,90.46,90.39,90.42,74300.0,43.7452,43.7549,43.7211,43.7356,74300.0
2012-02-14 10:20:00,90.42,90.51,90.41,90.51,85000.0,43.7356,43.7791,43.7307,43.7791,85000.0
2012-02-14 10:30:00,90.5,90.5,90.42,90.46,34700.0,43.7743,43.7743,43.7356,43.7549,34700.0
2012-02-14 10:40:00,90.45,90.49,90.42,90.48,43600.0,43.7501,43.7694,43.7356,43.7646,43600.0
2012-02-14 10:50:00,90.48,90.5,90.43,90.48,44000.0,43.7646,43.7743,43.7404,43.7646,44000.0
2012-02-14 11:00:00,90.5,90.51,90.42,90.42,76900.0,43.7743,43.7791,43.7356,43.7356,76900.0
2012-02-14 11:10:00,90.43,90.51,90.43,90.5,56700.0,43.7404,43.7791,43.7404,43.7743,56700.0
2012-02-14 11:20:00,90.51,90.56,90.5,90.55,37400.0,43.7791,43.8033,43.7743,43.7984,37400.0
2012-02-14 11:30:00,90.55,90.59,90.54,90.59,62200.0,43.7984,43.8178,43.7936,43.8178,62200.0
2012-02-14 11:40:00,90.59,90.61,90.57,90.6,32500.0,43.8178,43.8275,43.8081,43.8226,32500.0
2012-02-14 11:50:00,90.6,90.62,90.55,90.55,37200.0,43.8226,43.8323,43.7984,43.7984,37200.0
2012-02-14 12:00:00,90.55,90.59,90.54,90.57,37500.0,43.7984,43.8178,43.7936,43.8081,37500.0
2012-02-14 12:10:00,90.56,90.59,90.53,90.55,28500.0,43.8033,43.8178,43.7888,43.7984,28500.0
2012-02-14 12:20:00,90.55,90.58,90.53,90.55,28700.0,43.7984,43.813,43.7888,43.7984,28700.0
2012-02-14 12:30:00,90.55,90.57,90.53,90.54,23500.0,43.7984,43.8081,43.7888,43.7936,23500.0
2012-02-14 12:40:00,90.55,90.59,90.54,90.56,41200.0,43.7984,43.8178,43.7936,43.8033,41200.0
2012-02-14 12:50:00,90.57,90.58,90.51,90.51,22200.0,43.8081,43.813,43.7791,43.7791,22200.0
2012-02-14 13:00:00,90.52,90.54,90.5,90.5,40800.0,43.7839,43.7936,43.7743,43.7743,40800.0
2012-02-14 13:10:00,90.51,90.52,90.48,90.49,50600.0,43.7791,43.7839,43.7646,43.7694,50600.0
2012-02-14 13:20:00,90.48,90.51,90.48,90.5,43400.0,43.7646,43.7791,43.7646,43.7743,43400.0
2012-02-14 13:30:00,90.5,90.53,90.49,90.53,54800.0,43.7743,43.7888,43.7694,43.7888,54800.0
2012-02-14 13:40:00,90.52,90.53,90.48,90.5,44700.0,43.7839,43.7888,43.7646,43.7743,44700.0
2012-02-14 13:50:00,90.51,90.55,90.5,90.55,37000.0,43.7791,43.7984,43.7743,43.7984,37000.0
2012-02-14 14:00:00,90.55,90.56,90.5,90.54,44400.0,43.7984,43.8033,43.7743,43.7936,44400.0
2012-02-14 14:10:00,90.53,90.54,90.51,90.54,38400.0,43.7888,43.7936,43.7791,43.7936,38400.0
2012-02-14 14:20:00,90.54,90.54,90.46,90.47,61700.0,43.7936,43.7936,43.7549,43.7598,61700.0
2012-02-14 14:30:00,90.47,90.51,90.44,90.51,63000.0,43.7598,43.7791,43.7452,43.7791,63000.0
2012-02-14 14:40:00,90.5,90.54,90.45,90.47,111600.0,43.7743,43.7936,43.7501,43.7598,111600.0
2012-02-14 14:50:00,90.46,90.52,90.45,90.52,68500.0,43.7549,43.7839,43.7501,43.7839,68500.0
2012-02-14 15:00:00,90.52,90.57,90.5,90.54,78900.0,43.7839,43.8081,43.7743,43.7936,78900.0
2012-02-14 15:10:00,90.55,90.57,90.52,90.53,94600.0,43.7984,43.8081,43.7839,43.7888,94600.0
2012-02-14 15:20:00,90.53,90.54,90.48,90.49,115300.0,43.7888,43.7936,43.7646,43.7694,115300.0
2012-02-14 15:30:00,90.48,90.52,90.45,90.51,87000.0,43.7646,43.7839,43.7501,43.7791,87000.0
2012-02-14 15:40:00,90.51,90.59,90.51,90.59,100100.0,43.7791,43.8178,43.7791,43.8178,100100.0
2012-02-14 15:50:00,90.59,90.65,90.5,90.51,268700.0,43.8178,43.8468,43.7743,43.7791,268700.0
2012-02-15 09:30:00,90.53,90.71,90.5,90.63,71800.0,43.7888,43.8758,43.7743,43.8371,71800.0
2012-02-15 09:40:00,90.61,90.7,90.61,90.69,64100.0,43.8275,43.871,43.8275,43.8662,64100.0
2012-02-15 09:50:00,90.69,90.74,90.68,90.73,107300.0,43.8662,43.8904,43.8613,43.8855,107300.0
2012-02-15 10:00:00,90.75,90.77,90.71,90.71,43700.0,43.8952,43.9049,43.8758,43.8758,43700.0
2012-02-15 10:10:00,90.71,90.73,90.61,90.61,42100.0,43.8758,43.8855,43.8275,43.8275,42100.0
2012-02-15 10:20:00,90.62,90.7,90.6,90.7,35300.0,43.8323,43.871,43.8226,43.871,35300.0
2012-02-15 10:30:00,90.7,90.7,90.63,90.63,34800.0,43.871,43.871,43.8371,43.8371,34800.0
2012-02-15 10:40:00,90.63,90.76,90.63,90.75,106500.0,43.8371,43.9,43.8371,43.8952,106500.0
2012-02-15 10:50:00,90.75,90.75,90.67,90.67,14700.0,43.8952,43.8952,43.8565,43.8565,14700.0
2012-02-15 11:00:00,90.67,90.69,90.64,90.69,19000.0,43.8565,43.8662,43.842,43.8662,19000.0
2012-02-15 11:10:00,90.69,90.69,90.61,90.65,33700.0,43.8662,43.8662,43.8275,43.8468,33700.0
2012-02-15 11:20:00,90.65,90.75,90.65,90.73,50300.0,43.8468,43.8952,43.8468,43.8855,50300.0
2012-02-15 11:30:00,90.73,90.74,90.68,90.71,26900.0,43.8855,43.8904,43.8613,43.8758,26900.0
2012-02-15 11:40:00,90.71,90.74,90.68,90.71,41300.0,43.8758,43.8904,43.8613,43.8758,41300.0
2012-02-15 11:50:00,90.7,90.71,90.66,90.68,11200.0,43.871,43.8758,43.8517,43.8613,11200.0
2012-02-15 12:00:00,90.69,90.7,90.65,90.65,8500.0,43.8662,43.871,43.8468,43.8468,8500.0
2012-02-15 12:10:00,90.66,90.67,90.65,90.66,16200.0,43.8517,43.8565,43.8468,43.8517,16200.0
2012-02-15 12:20:00,90.66,90.66,90.62,90.63,11300.0,43.8517,43.8517,43.8323,43.8371,11300.0
2012-02-15 12:30:00,90.63,90.67,90.61,90.66,20000.0,43.8371,43.8565,43.8275,43.8517,20000.0
2012-02-15 12:40:00,90.66,90.67,90.62,90.62,23500.0,43.8517,43.8565,43.8323,43.8323,23500.0
2012-02-15 12:50:00,90.62,90.63,90.56,90.56,39500.0,43.8323,43.8371,43.8033,43.8033,39500.0
2012-02-15 13:00:00,90.57,90.57,90.45,90.47,39500.0,43.8081,43.8081,43.7501,43.7598,39500.0
2012-02-15 13:10:00,90.45,90.51,90.43,90.44,86400.0,43.7501,43.7791,43.7404,43.7452,86400.0
2012-02-15 13:20:00,90.44,90.5,90.44,90.5,114100.0,43.7452,43.7743,43.7452,43.7743,114100.0
2012-02-15 13:30:00,90.5,90.51,90.48,90.5,30100.0,43.7743,43.7791,43.7646,43.7743,30100.0
2012-02-15 13:40:00,90.5,90.5,90.45,90.48,16100.0,43.7743,43.7743,43.7501,43.7646,16100.0
2012-02-15 13:50:00,90.48,90.5,90.45,90.49,50000.0,43.7646,43.7743,43.7501,43.7694,50000.0
2012-02-15 14:00:00,90.49,90.51,90.43,90.45,41600.0,43.7694,43.7791,43.7404,43.7501,41600.0
2012-02-15 14:10:00,90.45,90.45,90.39,90.39,29900.0,43.7501,43.7501,43.7211,43.7211,29900.0
2012-02-15 14:20:00,90.4,90.45,90.36,90.43,39100.0,43.7259,43.7501,43.7065,43.7404,39100.0
2012-02-15 14:30:00,90.43,90.43,90.37,90.37,27600.0,43.7404,43.7404,43.7114,43.7114,27600.0
2012-02-15 14:40:00,90.38,90.38,90.33,90.36,49600.0,43.7162,43.7162,43.692,43.7065,49600.0
2012-02-15 14:50:00,90.37,90.39,90.3,90.31,40500.0,43.7114,43.7211,43.6775,43.6824,40500.0
2012-02-15 15:00:00,90.31,90.33,90.28,90.31,66200.0,43.6824,43.692,43.6679,43.6824,66200.0
2012-02-15 15:10:00,90.3,90.37,90.29,90.33,40700.0,43.6775,43.7114,43.6727,43.692,40700.0
2012-02-15 15:20:00,90.33,90.35,90.32,90.34,46700.0,43.692,43.7017,43.6872,43.6969,46700.0
2012-02-15 15:30:00,90.35,90.35,90.27,90.28,89600.0,43.7017,43.7017,43.663,43.6679,89600.0
2012-02-15 15:40:00,90.27,90.4,90.27,90.4,133300.0,43.663,43.7259,43.663,43.7259,133300.0
2012-02-15 15:50:00,90.4,90.4,90.2,90.22,140000.0,43.7259,43.7259,43.6292,43.6388,140000.0
2012-02-16 09:30:00,90.22,90.47,90.13,90.21,142600.0,43.6388,43.7598,43.5953,43.634,142600.0
2012-02-16 09:40:00,90.22,90.4,90.21,90.27,52800.0,43.6388,43.7259,43.634,43.663,52800.0
2012-02-16 09:50:00,90.27,90.28,90.0,90.05,187500.0,43.663,43.6679,43.5324,43.5566,187500.0
2012-02-16 10:00:00,90.05,90.1,90.04,90.08,120600.0,43.5566,43.5808,43.5518,43.5711,120600.0
2012-02-16 10:10:00,90.07,90.07,90.02,90.03,49300.0,43.5663,43.5663,43.5421,43.5469,49300.0
2012-02-16 10:20:00,90.03,90.06,89.99,90.02,105000.0,43.5469,43.5614,43.5276,43.5421,105000.0
2012-02-16 10:30:00,90.03,90.07,90.03,90.07,61900.0,43.5469,43.5663,43.5469,43.5663,61900.0
2012-02-16 10:40:00,90.06,90.12,90.05,90.08,107800.0,43.5614,43.5905,43.5566,43.5711,107800.0
2012-02-16 10:50:00,90.07,90.09,90.06,90.08,32800.0,43.5663,43.576,43.5614,43.5711,32800.0
2012-02-16 11:00:00,90.09,90.18,90.09,90.17,57100.0,43.576,43.6195,43.576,43.6146,57100.0
2012-02-16 11:10:00,90.18,90.2,90.17,90.2,47100.0,43.6195,43.6292,43.6146,43.6292,47100.0
2012-02-16 11:20:00,90.2,90.2,90.16,90.19,54100.0,43.6292,43.6292,43.6098,43.6243,54100.0
2012-02-16 11:30:00,90.2,90.3,90.16,90.28,59300.0,43.6292,43.6775,43.6098,43.6679,59300.0
2012-02-16 11:40:00,90.27,90.27,90.17,90.2,215100.0,43.663,43.663,43.6146,43.6292,215100.0
2012-02-16 11:50:00,90.2,90.29,90.2,90.28,115400.0,43.6292,43.6727,43.6292,43.6679,115400.0
2012-02-16 12:00:00,90.29,90.34,90.27,90.34,37900.0,43.6727,43.6969,43.663,43.6969,37900.0
2012-02-16 12:10:00,90.34,90.38,90.31,90.35,60700.0,43.6969,43.7162,43.6824,43.7017,60700.0
2012-02-16 12:20:00,90.36,90.4,90.32,90.4,40100.0,43.7065,43.7259,43.6872,43.7259,40100.0
2012-02-16 12:30:00,90.4,90.43,90.38,90.43,10700.0,43.7259,43.7404,43.7162,43.7404,10700.0
2012-02-16 12:40:00,90.42,90.42,90.35,90.37,19100.0,43.7356,43.7356,43.7017,43.7114,19100.0
2012-02-16 12:50:00,90.37,90.39,90.34,90.36,18100.0,43.7114,43.7211,43.6969,43.7065,18100.0
2012-02-16 13:00:00,90.35,90.36,90.31,90.33,28900.0,43.7017,43.7065,43.6824,43.692,28900.0
2012-02-16 13:10:00,90.33,90.4,90.32,90.4,37000.0,43.692,43.7259,43.6872,43.7259,37000.0
2012-02-16 13:20:00,90.4,90.44,90.38,90.41,13500.0,43.7259,43.7452,43.7162,43.7307,13500.0
2012-02-16 13:30:00,90.41,90.51,90.4,90.49,19800.0,43.7307,43.7791,43.7259,43.7694,19800.0
2012-02-16 13:40:00,90.5,90.52,90.49,90.52,28200.0,43.7743,43.7839,43.7694,43.7839,28200.0
2012-02-16 13:50:00,90.51,90.53,90.49,90.51,42400.0,43.7791,43.7888,43.7694,43.7791,42400.0
2012-02-16 14:00:00,90.5,90.54,90.45,90.49,59500.0,43.7743,43.7936,43.7501,43.7694,59500.0
2012-02-16 14:10:00,90.5,90.5,90.44,90.48,24000.0,43.7743,43.7743,43.7452,43.7646,24000.0
2012-02-16 14:20:00,90.49,90.54,90.49,90.54,24900.0,43.7694,43.7936,43.7694,43.7936,24900.0
2012-02-16 14:30:00,90.54,90.58,90.54,90.57,37400.0,43.7936,43.813,43.7936,43.8081,37400.0
2012-02-16 14:40:00,90.55,90.57,90.53,90.55,22800.0,43.7984,43.8081,43.7888,43.7984,22800.0
2012-02-16 14:50:00,90.54,90.57,90.53,90.57,23900.0,43.7936,43.8081,43.7888,43.8081,23900.0
2012-02-16 15:00:00,90.57,90.58,90.55,90.56,22400.0,43.8081,43.813,43.7984,43.8033,22400.0
2012-02-16 15:10:00,90.56,90.56,90.46,90.48,24400.0,43.8033,43.8033,43.7549,43.7646,24400.0
2012-02-16 15:20:00,90.49,90.51,90.45,90.5,47400.0,43.7694,43.7791,43.7501,43.7743,47400.0
2012-02-16 15:30:00,90.5,90.57,90.49,90.56,33100.0,43.7743,43.8081,43.7694,43.8033,33100.0
2012-02-16 15:40:00,90.58,90.6,90.56,90.58,53000.0,43.813,43.8226,43.8033,43.813,53000.0
2012-02-16 15:50:00,90.59,90.62,90.57,90.6,167000.0,43.8178,43.8323,43.8081,43.8226,167000.0
2012-02-17 09:30:00,90.86,90.86,90.65,90.76,110600.0,43.9484,43.9484,43.8468,43.9,110600.0
2012-02-17 09:40:00,90.76,90.77,90.68,90.73,127300.0,43.9,43.9049,43.8613,43.8855,127300.0
2012-02-17 09:50:00,90.74,90.74,90.67,90.68,61900.0,43.8904,43.8904,43.8565,43.8613,61900.0
2012-02-17 10:00:00,90.68,90.69,90.5,90.53,89400.0,43.8613,43.8662,43.7743,43.7888,89400.0
2012-02-17 10:10:00,90.53,90.61,90.52,90.58,55600.0,43.7888,43.8275,43.7839,43.813,55600.0
2012-02-17 10:20:00,90.58,90.61,90.55,90.55,36400.0,43.813,43.8275,43.7984,43.7984,36400.0
2012-02-17 10:30:00,90.55,90.61,90.52,90.56,62000.0,43.7984,43.8275,43.7839,43.8033,62000.0
2012-02-17 10:40:00,90.56,90.61,90.56,90.59,31800.0,43.8033,43.8275,43.8033,43.8178,31800.0
2012-02-17 10:50:00,90.59,90.6,90.56,90.57,33500.0,43.8178,43.8226,43.8033,43.8081,33500.0
2012-02-17 11:00:00,90.57,90.58,90.55,90.57,35100.0,43.8081,43.813,43.7984,43.8081,35100.0
2012-02-17 11:10:00,90.56,90.58,90.53,90.53,28800.0,43.8033,43.813,43.7888,43.7888,28800.0
2012-02-17 11:20:00,90.53,90.57,90.51,90.56,49200.0,43.7888,43.8081,43.7791,43.8033,49200.0
2012-02-17 11:30:00,90.56,90.57,90.52,90.55,43100.0,43.8033,43.8081,43.7839,43.7984,43100.0
2012-02-17 11:40:00,90.54,90.6,90.54,90.57,28900.0,43.7936,43.8226,43.7936,43.8081,28900.0
2012-02-17 11:50:00,90.57,90.58,90.52,90.52,22000.0,43.8081,43.813,43.7839,43.7839,22000.0
2012-02-17 12:00:00,90.52,90.54,90.45,90.48,48100.0,43.7839,43.7936,43.7501,43.7646,48100.0
2012-02-17 12:10:00,90.46,90.49,90.46,90.49,27400.0,43.7549,43.7694,43.7549,43.7694,27400.0
2012-02-17 12:20:00,90.48,90.54,90.48,90.52,21800.0,43.7646,43.7936,43.7646,43.7839,21800.0
2012-02-17 12:30:00,90.52,90.55,90.51,90.53,26700.0,43.7839,43.7984,43.7791,43.7888,26700.0
2012-02-17 12:40:00,90.53,90.53,90.5,90.52,38500.0,43.7888,43.7888,43.7743,43.7839,38500.0
2012-02-17 12:50:00,90.52,90.53,90.49,90.5,14900.0,43.7839,43.7888,43.7694,43.7743,14900.0
2012-02-17 13:00:00,90.49,90.54,90.49,90.5,17700.0,43.7694,43.7936,43.7694,43.7743,17700.0
2012-02-17 13:10:00,90.51,90.53,90.49,90.53,27000.0,43.7791,43.7888,43.7694,43.7888,27000.0
2012-02-17 13:20:00,90.53,90.53,90.5,90.5,15100.0,43.7888,43.7888,43.7743,43.7743,15100.0
2012-02-17 13:30:00,90.5,90.54,90.49,90.54,24900.0,43.7743,43.7936,43.7694,43.7936,24900.0
2012-02-17 13:40:00,90.52,90.58,90.52,90.57,40700.0,43.7839,43.813,43.7839,43.8081,40700.0
2012-02-17 13:50:00,90.56,90.6,90.56,90.58,30800.0,43.8033,43.8226,43.8033,43.813,30800.0
2012-02-17 14:00:00,90.58,90.58,90.55,90.57,24000.0,43.813,43.813,43.7984,43.8081,24000.0
2012-02-17 14:10:00,90.55,90.58,90.53,90.54,31900.0,43.7984,43.813,43.7888,43.7936,31900.0
2012-02-17 14:20:00,90.54,90.58,90.54,90.58,15900.0,43.7936,43.813,43.7936,43.813,15900.0
2012-02-17 14:30:00,90.58,90.6,90.56,90.58,71200.0,43.813,43.8226,43.8033,43.813,71200.0
2012-02-17 14:40:00,90.59,90.6,90.56,90.57,57800.0,43.8178,43.8226,43.8033,43.8081,57800.0
2012-02-17 14:50:00,90.58,90.6,90.52,90.56,64900.0,43.813,43.8226,43.7839,43.8033,64900.0
2012-02-17 15:00:00,90.55,90.57,90.54,90.56,31600.0,43.7984,43.8081,43.7936,43.8033,31600.0
2012-02-17 15:10:00,90.56,90.59,90.5,90.5,92400.0,43.8033,43.8178,43.7743,43.7743,92400.0
2012-02-17 15:20:00,90.5,90.54,90.5,90.54,40100.0,43.7743,43.7936,43.7743,43.7936,40100.0
2012-02-17 15:30:00,90.54,90.57,90.53,90.57,52400.0,43.7936,43.8081,43.7888,43.8081,52400.0
2012-02-17 15:40:00,90.56,90.59,90.53,90.57,84600.0,43.8033,43.8178,43.7888,43.8081,84600.0
2012-02-17 15:50:00,90.56,90.59,90.48,90.59,152400.0,43.8033,43.8178,43.7646,43.8178,152400.0
2012-02-21 09:30:00,90.79,90.79,90.65,90.77,92000.0,43.9145,43.9145,43.8468,43.9049,92000.0
2012-02-21 09:40:00,90.77,90.84,90.76,90.76,71200.0,43.9049,43.9387,43.9,43.9,71200.0
2012-02-21 09:50:00,90.76,90.84,90.7,90.83,91800.0,43.9,43.9387,43.871,43.9339,91800.0
2012-02-21 10:00:00,90.84,90.92,90.78,90.85,175900.0,43.9387,43.9774,43.9097,43.9436,175900.0
2012-02-21 10:10:00,90.85,90.88,90.79,90.88,71600.0,43.9436,43.9581,43.9145,43.9581,71600.0
2012-02-21 10:20:00,90.88,90.94,90.84,90.94,71300.0,43.9581,43.9871,43.9387,43.9871,71300.0
2012-02-21 10:30:00,90.94,91.04,90.94,91.03,133700.0,43.9871,44.0355,43.9871,44.0306,133700.0
2012-02-21 10:40:00,91.03,91.03,90.96,91.0,47300.0,44.0306,44.0306,43.9968,44.0161,47300.0
2012-02-21 10:50:00,91.0,91.03,91.0,91.01,39800.0,44.0161,44.0306,44.0161,44.0209,39800.0
2012-02-21 11:00:00,91.02,91.07,91.01,91.06,62000.0,44.0258,44.05,44.0209,44.0451,62000.0
2012-02-21 11:10:00,91.06,91.07,91.03,91.05,53700.0,44.0451,44.05,44.0306,44.0403,53700.0
2012-02-21 11:20:00,91.05,91.07,91.04,91.06,57100.0,44.0403,44.05,44.0355,44.0451,57100.0
2012-02-21 11:30:00,91.06,91.07,91.05,91.06,35000.0,44.0451,44.05,44.0403,44.0451,35000.0
2012-02-21 11:40:00,91.06,91.06,91.03,91.03,28100.0,44.0451,44.0451,44.0306,44.0306,28100.0
2012-02-21 11:50:00,91.04,91.06,91.03,91.05,52800.0,44.0355,44.0451,44.0306,44.0403,52800.0
2012-02-21 12:00:00,91.06,91.08,91.05,91.07,48700.0,44.0451,44.0548,44.0403,44.05,48700.0
2012-02-21 12:10:00,91.08,91.09,91.05,91.06,35500.0,44.0548,44.0596,44.0403,44.0451,35500.0
2012-02-21 12:20:00,91.06,91.09,91.06,91.08,29100.0,44.0451,44.0596,44.0451,44.0548,29100.0
2012-02-21 12:30:00,91.08,91.09,91.06,91.08,27400.0,44.0548,44.0596,44.0451,44.0548,27400.0
2012-02-21 12:40:00,91.08,91.08,91.0,91.02,34200.0,44.0548,44.0548,44.0161,44.0258,34200.0
2012-02-21 12:50:00,91.02,91.06,91.0,91.04,26600.0,44.0258,44.0451,44.0161,44.0355,26600.0
2012-02-21 13:00:00,91.05,91.06,91.01,91.04,24900.0,44.0403,44.0451,44.0209,44.0355,24900.0
2012-02-21 13:10:00,91.04,91.08,91.04,91.05,28100.0,44.0355,44.0548,44.0355,44.0403,28100.0
2012-02-21 13:20:00,91.06,91.08,91.04,91.06,27400.0,44.0451,44.0548,44.0355,44.0451,27400.0
2012-02-21 13:30:00,91.06,91.08,91.05,91.08,23600.0,44.0451,44.0548,44.0403,44.0548,23600.0
2012-02-21 13:40:00,91.07,91.08,91.01,91.03,52300.0,44.05,44.0548,44.0209,44.0306,52300.0
2012-02-21 13:50:00,91.02,91.04,90.98,90.99,36800.0,44.0258,44.0355,44.0064,44.0113,36800.0
2012-02-21 14:00:00,90.98,91.01,90.95,90.96,39600.0,44.0064,44.0209,43.9919,43.9968,39600.0
2012-02-21 14:10:00,90.97,90.97,90.93,90.95,44800.0,44.0016,44.0016,43.9823,43.9919,44800.0
2012-02-21 14:20:00,90.95,90.98,90.94,90.98,33200.0,43.9919,44.0064,43.9871,44.0064,33200.0
2012-02-21 14:30:00,90.98,90.98,90.92,90.93,38500.0,44.0064,44.0064,43.9774,43.9823,38500.0
2012-02-21 14:40:00,90.93,90.96,90.89,90.89,64800.0,43.9823,43.9968,43.9629,43.9629,64800.0
2012-02-21 14:50:00,90.9,90.91,90.84,90.91,44700.0,43.9677,43.9726,43.9387,43.9726,44700.0
2012-02-21 15:00:00,90.91,90.98,90.91,90.97,37200.0,43.9726,44.0064,43.9726,44.0016,37200.0
2012-02-21 15:10:00,90.97,91.02,90.96,90.98,52300.0,44.0016,44.0258,43.9968,44.0064,52300.0
2012-02-21 15:20:00,90.98,91.03,90.96,90.98,48700.0,44.0064,44.0306,43.9968,44.0064,48700.0
2012-02-21 15:30:00,90.98,91.0,90.94,90.98,41800.0,44.0064,44.0161,43.9871,44.0064,41800.0
2012-02-21 15:40:00,90.97,90.99,90.95,90.97,72200.0,44.0016,44.0113,43.9919,44.0016,72200.0
2012-02-21 15:50:00,90.97,91.01,90.91,90.94,150500.0,44.0016,44.0209,43.9726,43.9871,150500.0
2012-02-22 09:30:00,91.03,91.12,91.03,91.09,137600.0,44.0306,44.0742,44.0306,44.0596,137600.0
2012-02-22 09:40:00,91.09,91.19,91.09,91.16,143400.0,44.0596,44.108,44.0596,44.0935,143400.0
2012-02-22 09:50:00,91.16,91.18,91.11,91.18,54500.0,44.0935,44.1032,44.0693,44.1032,54500.0
2012-02-22 10:00:00,91.15,91.17,91.1,91.12,32800.0,44.0887,44.0983,44.0645,44.0742,32800.0
2012-02-22 10:10:00,91.13,91.2,91.11,91.19,68900.0,44.079,44.1129,44.0693,44.108,68900.0
2012-02-22 10:20:00,91.19,91.22,91.16,91.18,121700.0,44.108,44.1225,44.0935,44.1032,121700.0
2012-02-22 10:30:00,91.19,91.21,91.16,91.19,74000.0,44.108,44.1177,44.0935,44.108,74000.0
2012-02-22 10:40:00,91.2,91.21,91.15,91.19,46600.0,44.1129,44.1177,44.0887,44.108,46600.0
2012-02-22 10:50:00,91.2,91.21,91.15,91.16,33400.0,44.1129,44.1177,44.0887,44.0935,33400.0
2012-02-22 11:00:00,91.16,91.19,91.15,91.18,53800.0,44.0935,44.108,44.0887,44.1032,53800.0
2012-02-22 11:10:00,91.17,91.19,91.17,91.17,47100.0,44.0983,44.108,44.0983,44.0983,47100.0
2012-02-22 11:20:00,91.17,91.18,91.15,91.16,56100.0,44.0983,44.1032,44.0887,44.0935,56100.0
2012-02-22 11:30:00,91.15,91.17,91.12,91.12,56000.0,44.0887,44.0983,44.0742,44.0742,56000.0
2012-02-22 11:40:00,91.12,91.13,91.06,91.08,47600.0,44.0742,44.079,44.0451,44.0548,47600.0
2012-02-22 11:50:00,91.08,91.1,91.04,91.04,47700.0,44.0548,44.0645,44.0355,44.0355,47700.0
2012-02-22 12:00:00,91.04,91.09,91.03,91.03,41300.0,44.0355,44.0596,44.0306,44.0306,41300.0
2012-02-22 12:10:00,91.02,91.05,91.01,91.04,26200.0,44.0258,44.0403,44.0209,44.0355,26200.0
2012-02-22 12:20:00,91.04,91.04,91.02,91.02,71000.0,44.0355,44.0355,44.0258,44.0258,71000.0
2012-02-22 12:30:00,91.03,91.04,91.01,91.04,29900.0,44.0306,44.0355,44.0209,44.0355,29900.0
2012-02-22 12:40:00,91.03,91.09,91.02,91.04,57400.0,44.0306,44.0596,44.0258,44.0355,57400.0
2012-02-22 12:50:00,91.05,91.09,91.04,91.07,13300.0,44.0403,44.0596,44.0355,44.05,13300.0
2012-02-22 13:00:00,91.07,91.1,91.06,91.1,34300.0,44.05,44.0645,44.0451,44.0645,34300.0
2012-02-22 13:10:00,91.09,91.1,91.0,91.01,79800.0,44.0596,44.0645,44.0161,44.0209,79800.0
2012-02-22 13:20:00,91.01,91.02,90.97,90.98,89000.0,44.0209,44.0258,44.0016,44.0064,89000.0
2012-02-22 13:30:00,90.98,91.06,90.98,91.05,58400.0,44.0064,44.0451,44.0064,44.0403,58400.0
2012-02-22 13:40:00,91.05,91.06,91.04,91.06,30800.0,44.0403,44.0451,44.0355,44.0451,30800.0
2012-02-22 13:50:00,91.06,91.08,91.04,91.06,34100.0,44.0451,44.0548,44.0355,44.0451,34100.0
2012-02-22 14:00:00,91.04,91.07,91.02,91.04,29000.0,44.0355,44.05,44.0258,44.0355,29000.0
2012-02-22 14:10:00,91.04,91.1,91.03,91.1,48400.0,44.0355,44.0645,44.0306,44.0645,48400.0
2012-02-22 14:20:00,91.1,91.1,91.07,91.08,15600.0,44.0645,44.0645,44.05,44.0548,15600.0
2012-02-22 14:30:00,91.08,91.09,91.03,91.04,52300.0,44.0548,44.0596,44.0306,44.0355,52300.0
2012-02-22 14:40:00,91.02,91.09,91.02,91.06,61000.0,44.0258,44.0596,44.0258,44.0451,61000.0
2012-02-22 14:50:00,91.07,91.09,91.05,91.06,20500.0,44.05,44.0596,44.0403,44.0451,20500.0
2012-02-22 15:00:00,91.05,91.1,91.04,91.09,56800.0,44.0403,44.0645,44.0355,44.0596,56800.0
2012-02-22 15:10:00,91.09,91.16,91.09,91.1,182800.0,44.0596,44.0935,44.0596,44.0645,182800.0
2012-02-22 15:20:00,91.11,91.16,91.11,91.14,136800.0,44.0693,44.0935,44.0693,44.0838,136800.0
2012-02-22 15:30:00,91.14,91.22,91.14,91.22,113000.0,44.0838,44.1225,44.0838,44.1225,113000.0
2012-02-22 15:40:00,91.22,91.25,91.15,91.2,131400.0,44.1225,44.137,44.0887,44.1129,131400.0
2012-02-22 15:50:00,91.2,91.22,91.13,91.2,420300.0,44.1129,44.1225,44.079,44.1129,420300.0
2012-02-23 09:30:00,91.26,91.39,91.26,91.33,48300.0,44.1419,44.2048,44.1419,44.1757,48300.0
2012-02-23 09:40:00,91.33,91.33,91.27,91.28,69500.0,44.1757,44.1757,44.1467,44.1515,69500.0
2012-02-23 09:50:00,91.28,91.35,91.28,91.34,46300.0,44.1515,44.1854,44.1515,44.1806,46300.0
2012-02-23 10:00:00,91.34,91.44,91.33,91.43,123400.0,44.1806,44.2289,44.1757,44.2241,123400.0
2012-02-23 10:10:00,91.43,91.44,91.36,91.37,89100.0,44.2241,44.2289,44.1902,44.1951,89100.0
2012-02-23 10:20:00,91.37,91.37,91.22,91.25,135800.0,44.1951,44.1951,44.1225,44.137,135800.0
2012-02-23 10:30:00,91.25,91.31,91.2,91.23,94900.0,44.137,44.1661,44.1129,44.1274,94900.0
2012-02-23 10:40:00,91.23,91.3,91.23,91.3,77500.0,44.1274,44.1612,44.1274,44.1612,77500.0
2012-02-23 10:50:00,91.3,91.33,91.27,91.32,61200.0,44.1612,44.1757,44.1467,44.1709,61200.0
2012-02-23 11:00:00,91.32,91.32,91.24,91.27,67000.0,44.1709,44.1709,44.1322,44.1467,67000.0
2012-02-23 11:10:00,91.28,91.36,91.27,91.36,46800.0,44.1515,44.1902,44.1467,44.1902,46800.0
2012-02-23 11:20:00,91.36,91.45,91.36,91.45,50100.0,44.1902,44.2338,44.1902,44.2338,50100.0
2012-02-23 11:30:00,91.45,91.46,91.41,91.46,72400.0,44.2338,44.2386,44.2144,44.2386,72400.0
2012-02-23 11:40:00,91.45,91.49,91.44,91.44,66900.0,44.2338,44.2531,44.2289,44.2289,66900.0
2012-02-23 11:50:00,91.45,91.49,91.44,91.48,37700.0,44.2338,44.2531,44.2289,44.2483,37700.0
2012-02-23 12:00:00,91.48,91.49,91.47,91.49,42300.0,44.2483,44.2531,44.2434,44.2531,42300.0
2012-02-23 12:10:00,91.5,91.5,91.47,91.47,37200.0,44.258,44.258,44.2434,44.2434,37200.0
2012-02-23 12:20:00,91.47,91.5,91.47,91.49,39900.0,44.2434,44.258,44.2434,44.2531,39900.0
2012-02-23 12:30:00,91.5,91.54,91.5,91.53,65100.0,44.258,44.2773,44.258,44.2725,65100.0
2012-02-23 12:40:00,91.53,91.55,91.46,91.46,51200.0,44.2725,44.2821,44.2386,44.2386,51200.0
2012-02-23 12:50:00,91.47,91.55,91.46,91.55,104600.0,44.2434,44.2821,44.2386,44.2821,104600.0
2012-02-23 13:00:00,91.55,91.59,91.55,91.55,66300.0,44.2821,44.3015,44.2821,44.2821,66300.0
2012-02-23 13:10:00,91.55,91.56,91.55,91.56,32800.0,44.2821,44.287,44.2821,44.287,32800.0
2012-02-23 13:20:00,91.56,91.58,91.55,91.57,281700.0,44.287,44.2967,44.2821,44.2918,281700.0
2012-02-23 13:30:00,91.57,91.59,91.56,91.56,87800.0,44.2918,44.3015,44.287,44.287,87800.0
2012-02-23 13:40:00,91.56,91.59,91.56,91.57,44800.0,44.287,44.3015,44.287,44.2918,44800.0
2012-02-23 13:50:00,91.56,91.57,91.56,91.56,32600.0,44.287,44.2918,44.287,44.287,32600.0
2012-02-23 14:00:00,91.57,91.57,91.52,91.54,40200.0,44.2918,44.2918,44.2676,44.2773,40200.0
2012-02-23 14:10:00,91.54,91.58,91.53,91.57,56800.0,44.2773,44.2967,44.2725,44.2918,56800.0
2012-02-23 14:20:00,91.57,91.61,91.57,91.61,56000.0,44.2918,44.3112,44.2918,44.3112,56000.0
2012-02-23 14:30:00,91.61,91.67,91.6,91.67,41200.0,44.3112,44.3402,44.3063,44.3402,41200.0
2012-02-23 14:40:00,91.67,91.69,91.65,91.67,84100.0,44.3402,44.3499,44.3305,44.3402,84100.0
2012-02-23 14:50:00,91.68,91.69,91.58,91.6,134300.0,44.345,44.3499,44.2967,44.3063,134300.0
2012-02-23 15:00:00,91.6,91.67,91.59,91.64,111600.0,44.3063,44.3402,44.3015,44.3257,111600.0
2012-02-23 15:10:00,91.64,91.66,91.6,91.65,104100.0,44.3257,44.3353,44.3063,44.3305,104100.0
2012-02-23 15:20:00,91.64,91.72,91.62,91.72,96100.0,44.3257,44.3644,44.316,44.3644,96100.0
2012-02-23 15:30:00,91.71,91.73,91.69,91.71,108700.0,44.3595,44.3692,44.3499,44.3595,108700.0
2012-02-23 15:40:00,91.73,91.74,91.68,91.7,85600.0,44.3692,44.374,44.345,44.3547,85600.0
2012-02-23 15:50:00,91.7,91.7,91.5,91.54,163900.0,44.3547,44.3547,44.258,44.2773,163900.0
2012-02-24 09:30:00,91.55,91.7,91.48,91.69,43000.0,44.2821,44.3547,44.2483,44.3499,43000.0
2012-02-24 09:40:00,91.69,91.76,91.66,91.75,55900.0,44.3499,44.3837,44.3353,44.3789,55900.0
2012-02-24 09:50:00,91.76,91.79,91.74,91.75,42000.0,44.3837,44.3982,44.374,44.3789,42000.0
2012-02-24 10:00:00,91.75,91.78,91.74,91.77,33000.0,44.3789,44.3934,44.374,44.3886,33000.0
2012-02-24 10:10:00,91.77,91.83,91.76,91.79,48900.0,44.3886,44.4176,44.3837,44.3982,48900.0
2012-02-24 10:20:00,91.79,91.79,91.7,91.76,33400.0,44.3982,44.3982,44.3547,44.3837,33400.0
2012-02-24 10:30:00,91.74,91.76,91.71,91.75,20600.0,44.374,44.3837,44.3595,44.3789,20600.0
2012-02-24 10:40:00,91.75,91.77,91.71,91.75,64900.0,44.3789,44.3886,44.3595,44.3789,64900.0
2012-02-24 10:50:00,91.74,91.8,91.73,91.78,28900.0,44.374,44.4031,44.3692,44.3934,28900.0
2012-02-24 11:00:00,91.78,91.8,91.76,91.8,34500.0,44.3934,44.4031,44.3837,44.4031,34500.0
2012-02-24 11:10:00,91.8,91.81,91.79,91.8,22300.0,44.4031,44.4079,44.3982,44.4031,22300.0
2012-02-24 11:20:00,91.78,91.8,91.76,91.79,30500.0,44.3934,44.4031,44.3837,44.3982,30500.0
2012-02-24 11:30:00,91.8,91.8,91.76,91.79,27600.0,44.4031,44.4031,44.3837,44.3982,27600.0
2012-02-24 11:40:00,91.79,91.79,91.76,91.79,26200.0,44.3982,44.3982,44.3837,44.3982,26200.0
2012-02-24 11:50:00,91.79,91.8,91.76,91.79,22900.0,44.3982,44.4031,44.3837,44.3982,22900.0
2012-02-24 12:00:00,91.79,91.82,91.78,91.81,37200.0,44.3982,44.4127,44.3934,44.4079,37200.0
2012-02-24 12:10:00,91.82,91.84,91.81,91.83,27900.0,44.4127,44.4224,44.4079,44.4176,27900.0
2012-02-24 12:20:00,91.84,91.85,91.81,91.81,45500.0,44.4224,44.4273,44.4079,44.4079,45500.0
2012-02-24 12:30:00,91.82,91.82,91.8,91.81,19600.0,44.4127,44.4127,44.4031,44.4079,19600.0
2012-02-24 12:40:00,91.81,91.82,91.81,91.82,10600.0,44.4079,44.4127,44.4079,44.4127,10600.0
2012-02-24 12:50:00,91.82,91.83,91.8,91.82,23000.0,44.4127,44.4176,44.4031,44.4127,23000.0
2012-02-24 13:00:00,91.82,91.82,91.81,91.82,16000.0,44.4127,44.4127,44.4079,44.4127,16000.0
2012-02-24 13:10:00,91.82,91.83,91.81,91.83,21500.0,44.4127,44.4176,44.4079,44.4176,21500.0
2012-02-24 13:20:00,91.83,91.85,91.78,91.79,12200.0,44.4176,44.4273,44.3934,44.3982,12200.0
2012-02-24 13:30:00,91.78,91.8,91.78,91.8,16800.0,44.3934,44.4031,44.3934,44.4031,16800.0
2012-02-24 13:40:00,91.8,91.8,91.76,91.76,29300.0,44.4031,44.4031,44.3837,44.3837,29300.0
2012-02-24 13:50:00,91.76,91.8,91.76,91.79,12300.0,44.3837,44.4031,44.3837,44.3982,12300.0
2012-02-24 14:00:00,91.79,91.8,91.72,91.78,73500.0,44.3982,44.4031,44.3644,44.3934,73500.0
2012-02-24 14:10:00,91.78,91.8,91.77,91.79,27500.0,44.3934,44.4031,44.3886,44.3982,27500.0
2012-02-24 14:20:00,91.79,91.81,91.77,91.79,55400.0,44.3982,44.4079,44.3886,44.3982,55400.0
2012-02-24 14:30:00,91.79,91.79,91.69,91.76,75600.0,44.3982,44.3982,44.3499,44.3837,75600.0
2012-02-24 14:40:00,91.76,91.8,91.74,91.79,69200.0,44.3837,44.4031,44.374,44.3982,69200.0
2012-02-24 14:50:00,91.8,91.8,91.78,91.79,41900.0,44.4031,44.4031,44.3934,44.3982,41900.0
2012-02-24 15:00:00,91.8,91.81,91.75,91.79,30400.0,44.4031,44.4079,44.3789,44.3982,30400.0
2012-02-24 15:10:00,91.78,91.79,91.73,91.74,47400.0,44.3934,44.3982,44.3692,44.374,47400.0
2012-02-24 15:20:00,91.75,91.75,91.73,91.74,26000.0,44.3789,44.3789,44.3692,44.374,26000.0
2012-02-24 15:30:00,91.73,91.76,91.72,91.75,51100.0,44.3692,44.3837,44.3644,44.3789,51100.0
2012-02-24 15:40:00,91.75,91.75,91.71,91.75,65100.0,44.3789,44.3789,44.3595,44.3789,65100.0
2012-02-24 15:50:00,91.75,91.84,91.59,91.79,237300.0,44.3789,44.4224,44.3015,44.3982,237300.0
2012-02-27 09:30:00,91.59,91.78,91.59,91.7,86100.0,44.3015,44.3934,44.3015,44.3547,86100.0
2012-02-27 09:40:00,91.7,91.7,91.63,91.64,44900.0,44.3547,44.3547,44.3208,44.3257,44900.0
2012-02-27 09:50:00,91.65,91.75,91.64,91.73,43900.0,44.3305,44.3789,44.3257,44.3692,43900.0
2012-02-27 10:00:00,91.73,91.75,91.7,91.72,29400.0,44.3692,44.3789,44.3547,44.3644,29400.0
2012-02-27 10:10:00,91.73,91.8,91.71,91.79,25600.0,44.3692,44.4031,44.3595,44.3982,25600.0
2012-02-27 10:20:00,91.8,91.8,91.77,91.78,13000.0,44.4031,44.4031,44.3886,44.3934,13000.0
2012-02-27 10:30:00,91.78,91.81,91.77,91.78,27300.0,44.3934,44.4079,44.3886,44.3934,27300.0
2012-02-27 10:40:00,91.78,91.84,91.78,91.84,55200.0,44.3934,44.4224,44.3934,44.4224,55200.0
2012-02-27 10:50:00,91.84,91.86,91.82,91.85,33700.0,44.4224,44.4321,44.4127,44.4273,33700.0
2012-02-27 11:00:00,91.86,91.89,91.85,91.88,16600.0,44.4321,44.4466,44.4273,44.4418,16600.0
2012-02-27 11:10:00,91.89,91.89,91.88,91.89,18000.0,44.4466,44.4466,44.4418,44.4466,18000.0
2012-02-27 11:20:00,91.89,91.95,91.87,91.89,41700.0,44.4466,44.4756,44.4369,44.4466,41700.0
2012-02-27 11:30:00,91.89,91.9,91.87,91.9,6800.0,44.4466,44.4514,44.4369,44.4514,6800.0
2012-02-27 11:40:00,91.9,91.9,91.87,91.88,5500.0,44.4514,44.4514,44.4369,44.4418,5500.0
2012-02-27 11:50:00,91.89,91.9,91.88,91.9,19500.0,44.4466,44.4514,44.4418,44.4514,19500.0
2012-02-27 12:00:00,91.9,91.91,91.87,91.88,26100.0,44.4514,44.4563,44.4369,44.4418,26100.0
2012-02-27 12:10:00,91.89,91.91,91.88,91.9,13100.0,44.4466,44.4563,44.4418,44.4514,13100.0
2012-02-27 12:20:00,91.89,91.9,91.87,91.88,10000.0,44.4466,44.4514,44.4369,44.4418,10000.0
2012-02-27 12:30:00,91.88,91.9,91.85,91.86,26600.0,44.4418,44.4514,44.4273,44.4321,26600.0
2012-02-27 12:40:00,91.87,91.89,91.86,91.87,14200.0,44.4369,44.4466,44.4321,44.4369,14200.0
2012-02-27 12:50:00,91.86,91.91,91.8,91.84,35700.0,44.4321,44.4563,44.4031,44.4224,35700.0
2012-02-27 13:00:00,91.85,91.9,91.82,91.83,26900.0,44.4273,44.4514,44.4127,44.4176,26900.0
2012-02-27 13:10:00,91.83,91.85,91.76,91.77,31300.0,44.4176,44.4273,44.3837,44.3886,31300.0
2012-02-27 13:20:00,91.77,91.79,91.75,91.76,20500.0,44.3886,44.3982,44.3789,44.3837,20500.0
2012-02-27 13:30:00,91.76,91.79,91.75,91.79,7600.0,44.3837,44.3982,44.3789,44.3982,7600.0
2012-02-27 13:40:00,91.79,91.81,91.75,91.75,14400.0,44.3982,44.4079,44.3789,44.3789,14400.0
2012-02-27 13:50:00,91.76,91.79,91.72,91.74,29600.0,44.3837,44.3982,44.3644,44.374,29600.0
2012-02-27 14:00:00,91.74,91.81,91.74,91.8,20300.0,44.374,44.4079,44.374,44.4031,20300.0
2012-02-27 14:10:00,91.8,91.85,91.8,91.84,18500.0,44.4031,44.4273,44.4031,44.4224,18500.0
2012-02-27 14:20:00,91.85,91.89,91.85,91.87,23100.0,44.4273,44.4466,44.4273,44.4369,23100.0
2012-02-27 14:30:00,91.87,91.88,91.82,91.88,21900.0,44.4369,44.4418,44.4127,44.4418,21900.0
2012-02-27 14:40:00,91.89,91.92,91.87,91.92,37800.0,44.4466,44.4611,44.4369,44.4611,37800.0
2012-02-27 14:50:00,91.92,91.92,91.9,91.92,20900.0,44.4611,44.4611,44.4514,44.4611,20900.0
2012-02-27 15:00:00,91.92,91.95,91.9,91.9,42600.0,44.4611,44.4756,44.4514,44.4514,42600.0
2012-02-27 15:10:00,91.91,91.94,91.86,91.88,17800.0,44.4563,44.4708,44.4321,44.4418,17800.0
2012-02-27 15:20:00,91.9,91.93,91.89,91.9,35700.0,44.4514,44.4659,44.4466,44.4514,35700.0
2012-02-27 15:30:00,91.91,91.94,91.9,91.91,47100.0,44.4563,44.4708,44.4514,44.4563,47100.0
2012-02-27 15:40:00,91.91,91.94,91.89,91.92,75400.0,44.4563,44.4708,44.4466,44.4611,75400.0
2012-02-27 15:50:00,91.91,91.95,91.83,91.87,124500.0,44.4563,44.4756,44.4176,44.4369,124500.0
2012-02-28 09:30:00,91.84,92.02,91.84,92.01,77800.0,44.4224,44.5095,44.4224,44.5046,77800.0
2012-02-28 09:40:00,92.01,92.02,91.96,92.01,51800.0,44.5046,44.5095,44.4805,44.5046,51800.0
2012-02-28 09:50:00,92.01,92.02,91.98,92.0,51900.0,44.5046,44.5095,44.4901,44.4998,51900.0
2012-02-28 10:00:00,92.01,92.07,91.97,91.97,23700.0,44.5046,44.5337,44.4853,44.4853,23700.0
2012-02-28 10:10:00,92.02,92.07,91.98,92.07,32800.0,44.5095,44.5337,44.4901,44.5337,32800.0
2012-02-28 10:20:00,92.07,92.08,92.0,92.03,108600.0,44.5337,44.5385,44.4998,44.5143,108600.0
2012-02-28 10:30:00,92.03,92.06,92.01,92.05,133900.0,44.5143,44.5288,44.5046,44.524,133900.0
2012-02-28 10:40:00,92.06,92.11,92.04,92.07,71700.0,44.5288,44.553,44.5192,44.5337,71700.0
2012-02-28 10:50:00,92.07,92.09,92.06,92.08,24100.0,44.5337,44.5433,44.5288,44.5385,24100.0
2012-02-28 11:00:00,92.08,92.11,92.07,92.11,38500.0,44.5385,44.553,44.5337,44.553,38500.0
2012-02-28 11:10:00,92.11,92.11,92.1,92.11,22100.0,44.553,44.553,44.5482,44.553,22100.0
2012-02-28 11:20:00,92.11,92.11,92.1,92.11,26800.0,44.553,44.553,44.5482,44.553,26800.0
2012-02-28 11:30:00,92.11,92.11,92.1,92.11,34300.0,44.553,44.553,44.5482,44.553,34300.0
2012-02-28 11:40:00,92.11,92.12,92.1,92.12,19100.0,44.553,44.5578,44.5482,44.5578,19100.0
2012-02-28 11:50:00,92.12,92.12,92.11,92.12,25300.0,44.5578,44.5578,44.553,44.5578,25300.0
2012-02-28 12:00:00,92.12,92.12,92.11,92.12,18300.0,44.5578,44.5578,44.553,44.5578,18300.0
2012-02-28 12:10:00,92.12,92.12,92.11,92.12,33200.0,44.5578,44.5578,44.553,44.5578,33200.0
2012-02-28 12:20:00,92.11,92.12,92.11,92.12,15700.0,44.553,44.5578,44.553,44.5578,15700.0
2012-02-28 12:30:00,92.12,92.12,92.11,92.12,6400.0,44.5578,44.5578,44.553,44.5578,6400.0
2012-02-28 12:40:00,92.11,92.12,92.08,92.09,30000.0,44.553,44.5578,44.5385,44.5433,30000.0
2012-02-28 12:50:00,92.09,92.11,92.08,92.11,25000.0,44.5433,44.553,44.5385,44.553,25000.0
2012-02-28 13:00:00,92.11,92.11,92.1,92.1,29700.0,44.553,44.553,44.5482,44.5482,29700.0
2012-02-28 13:10:00,92.1,92.1,92.09,92.1,17900.0,44.5482,44.5482,44.5433,44.5482,17900.0
2012-02-28 13:20:00,92.1,92.1,92.09,92.1,16900.0,44.5482,44.5482,44.5433,44.5482,16900.0
2012-02-28 13:30:00,92.09,92.1,92.09,92.09,12200.0,44.5433,44.5482,44.5433,44.5433,12200.0
2012-02-28 13:40:00,92.09,92.1,92.07,92.07,49900.0,44.5433,44.5482,44.5337,44.5337,49900.0
2012-02-28 13:50:00,92.07,92.08,92.05,92.07,110100.0,44.5337,44.5385,44.524,44.5337,110100.0
2012-02-28 14:00:00,92.07,92.1,92.06,92.1,38900.0,44.5337,44.5482,44.5288,44.5482,38900.0
2012-02-28 14:10:00,92.09,92.1,92.08,92.1,19300.0,44.5433,44.5482,44.5385,44.5482,19300.0
2012-02-28 14:20:00,92.1,92.12,92.09,92.09,50600.0,44.5482,44.5578,44.5433,44.5433,50600.0
2012-02-28 14:30:00,92.1,92.11,92.08,92.09,42700.0,44.5482,44.553,44.5385,44.5433,42700.0
2012-02-28 14:40:00,92.09,92.1,92.07,92.08,25200.0,44.5433,44.5482,44.5337,44.5385,25200.0
2012-02-28 14:50:00,92.08,92.08,92.04,92.05,283700.0,44.5385,44.5385,44.5192,44.524,283700.0
2012-02-28 15:00:00,92.05,92.08,92.04,92.05,62300.0,44.524,44.5385,44.5192,44.524,62300.0
2012-02-28 15:10:00,92.05,92.07,92.04,92.05,26100.0,44.524,44.5337,44.5192,44.524,26100.0
2012-02-28 15:20:00,92.05,92.06,92.03,92.06,31200.0,44.524,44.5288,44.5143,44.5288,31200.0
2012-02-28 15:30:00,92.06,92.06,92.04,92.04,54400.0,44.5288,44.5288,44.5192,44.5192,54400.0
2012-02-28 15:40:00,92.05,92.05,91.98,91.99,89900.0,44.524,44.524,44.4901,44.495,89900.0
2012-02-28 15:50:00,91.99,92.05,91.96,92.05,98800.0,44.495,44.524,44.4805,44.524,98800.0
2012-02-29 09:30:00,92.03,92.26,92.03,92.26,64200.0,44.5143,44.6256,44.5143,44.6256,64200.0
2012-02-29 09:40:00,92.25,92.26,92.16,92.17,55600.0,44.6207,44.6256,44.5772,44.582,55600.0
2012-02-29 09:50:00,92.17,92.22,92.14,92.22,75800.0,44.582,44.6062,44.5675,44.6062,75800.0
2012-02-29 10:00:00,92.22,92.22,91.98,91.99,134800.0,44.6062,44.6062,44.4901,44.495,134800.0
2012-02-29 10:10:00,91.98,91.99,91.85,91.86,177000.0,44.4901,44.495,44.4273,44.4321,177000.0
2012-02-29 10:20:00,91.86,91.96,91.83,91.96,75900.0,44.4321,44.4805,44.4176,44.4805,75900.0
2012-02-29 10:30:00,91.96,91.96,91.89,91.89,40900.0,44.4805,44.4805,44.4466,44.4466,40900.0
2012-02-29 10:40:00,91.88,91.93,91.82,91.84,63400.0,44.4418,44.4659,44.4127,44.4224,63400.0
2012-02-29 10:50:00,91.83,91.92,91.77,91.9,106400.0,44.4176,44.4611,44.3886,44.4514,106400.0
2012-02-29 11:00:00,91.9,91.98,91.9,91.96,39900.0,44.4514,44.4901,44.4514,44.4805,39900.0
2012-02-29 11:10:00,91.96,92.0,91.94,92.0,27300.0,44.4805,44.4998,44.4708,44.4998,27300.0
2012-02-29 11:20:00,92.0,92.0,91.91,91.91,23100.0,44.4998,44.4998,44.4563,44.4563,23100.0
2012-02-29 11:30:00,91.91,92.01,91.88,92.01,30300.0,44.4563,44.5046,44.4418,44.5046,30300.0
2012-02-29 11:40:00,92.0,92.06,91.98,91.98,61500.0,44.4998,44.5288,44.4901,44.4901,61500.0
2012-02-29 11:50:00,91.97,92.03,91.95,92.0,38500.0,44.4853,44.5143,44.4756,44.4998,38500.0
2012-02-29 12:00:00,92.0,92.05,91.96,92.0,40900.0,44.4998,44.524,44.4805,44.4998,40900.0
2012-02-29 12:10:00,92.01,92.05,92.0,92.05,36200.0,44.5046,44.524,44.4998,44.524,36200.0
2012-02-29 12:20:00,92.04,92.06,92.03,92.06,11400.0,44.5192,44.5288,44.5143,44.5288,11400.0
2012-02-29 12:30:00,92.06,92.1,92.05,92.07,26400.0,44.5288,44.5482,44.524,44.5337,26400.0
2012-02-29 12:40:00,92.07,92.07,91.98,91.99,53500.0,44.5337,44.5337,44.4901,44.495,53500.0
2012-02-29 12:50:00,92.01,92.05,91.99,92.0,97600.0,44.5046,44.524,44.495,44.4998,97600.0
2012-02-29 13:00:00,92.01,92.03,91.99,92.01,162400.0,44.5046,44.5143,44.495,44.5046,162400.0
2012-02-29 13:10:00,92.01,92.01,91.94,91.95,59000.0,44.5046,44.5046,44.4708,44.4756,59000.0
2012-02-29 13:20:00,91.95,92.03,91.94,92.01,35800.0,44.4756,44.5143,44.4708,44.5046,35800.0
2012-02-29 13:30:00,92.01,92.02,92.0,92.01,12700.0,44.5046,44.5095,44.4998,44.5046,12700.0
2012-02-29 13:40:00,92.01,92.06,92.0,92.06,11800.0,44.5046,44.5288,44.4998,44.5288,11800.0
2012-02-29 13:50:00,92.06,92.16,92.04,92.13,51500.0,44.5288,44.5772,44.5192,44.5627,51500.0
2012-02-29 14:00:00,92.14,92.18,92.1,92.11,250200.0,44.5675,44.5869,44.5482,44.553,250200.0
2012-02-29 14:10:00,92.11,92.14,92.1,92.13,248400.0,44.553,44.5675,44.5482,44.5627,248400.0
2012-02-29 14:20:00,92.15,92.17,92.13,92.15,17400.0,44.5724,44.582,44.5627,44.5724,17400.0
2012-02-29 14:30:00,92.16,92.16,92.12,92.13,24900.0,44.5772,44.5772,44.5578,44.5627,24900.0
2012-02-29 14:40:00,92.13,92.16,92.07,92.13,77500.0,44.5627,44.5772,44.5337,44.5627,77500.0
2012-02-29 14:50:00,92.14,92.16,92.12,92.15,63900.0,44.5675,44.5772,44.5578,44.5724,63900.0
2012-02-29 15:00:00,92.14,92.14,92.08,92.12,92500.0,44.5675,44.5675,44.5385,44.5578,92500.0
2012-02-29 15:10:00,92.11,92.15,92.09,92.15,91600.0,44.553,44.5724,44.5433,44.5724,91600.0
2012-02-29 15:20:00,92.15,92.15,92.11,92.14,85300.0,44.5724,44.5724,44.553,44.5675,85300.0
2012-02-29 15:30:00,92.14,92.14,92.04,92.07,113200.0,44.5675,44.5675,44.5192,44.5337,113200.0
2012-02-29 15:40:00,92.05,92.14,92.05,92.12,109800.0,44.524,44.5675,44.524,44.5578,109800.0
2012-02-29 15:50:00,92.12,92.13,92.09,92.11,160100.0,44.5578,44.5627,44.5433,44.553,160100.0
2012-03-01 09:30:00,91.65,91.78,91.5,91.66,125600.0,44.5898,44.6531,44.5169,44.5947,125600.0
2012-03-01 09:40:00,91.65,91.67,91.57,91.65,70300.0,44.5898,44.5996,44.5509,44.5898,70300.0
2012-03-01 09:50:00,91.65,91.78,91.65,91.78,81400.0,44.5898,44.6531,44.5898,44.6531,81400.0
2012-03-01 10:00:00,91.75,91.76,91.61,91.74,39000.0,44.6385,44.6434,44.5704,44.6336,39000.0
2012-03-01 10:10:00,91.74,91.77,91.71,91.74,29800.0,44.6336,44.6482,44.619,44.6336,29800.0
2012-03-01 10:20:00,91.74,91.74,91.71,91.73,96100.0,44.6336,44.6336,44.619,44.6288,96100.0
2012-03-01 10:30:00,91.73,91.74,91.69,91.7,57200.0,44.6288,44.6336,44.6093,44.6142,57200.0
2012-03-01 10:40:00,91.7,91.75,91.69,91.75,67300.0,44.6142,44.6385,44.6093,44.6385,67300.0
2012-03-01 10:50:00,91.75,91.77,91.7,91.77,29500.0,44.6385,44.6482,44.6142,44.6482,29500.0
2012-03-01 11:00:00,91.77,91.77,91.71,91.73,42800.0,44.6482,44.6482,44.619,44.6288,42800.0
2012-03-01 11:10:00,91.72,91.78,91.72,91.78,80200.0,44.6239,44.6531,44.6239,44.6531,80200.0
2012-03-01 11:20:00,91.77,91.78,91.73,91.77,102500.0,44.6482,44.6531,44.6288,44.6482,102500.0
2012-03-01 11:30:00,91.77,91.81,91.76,91.8,44400.0,44.6482,44.6677,44.6434,44.6628,44400.0
2012-03-01 11:40:00,91.79,91.84,91.78,91.78,58800.0,44.6579,44.6823,44.6531,44.6531,58800.0
2012-03-01 11:50:00,91.79,91.79,91.71,91.73,32600.0,44.6579,44.6579,44.619,44.6288,32600.0
2012-03-01 12:00:00,91.73,91.73,91.72,91.73,16500.0,44.6288,44.6288,44.6239,44.6288,16500.0
2012-03-01 12:10:00,91.73,91.73,91.71,91.72,15000.0,44.6288,44.6288,44.619,44.6239,15000.0
2012-03-01 12:20:00,91.71,91.76,91.71,91.75,35100.0,44.619,44.6434,44.619,44.6385,35100.0
2012-03-01 12:30:00,91.76,91.76,91.69,91.7,22500.0,44.6434,44.6434,44.6093,44.6142,22500.0
2012-03-01 12:40:00,91.69,91.74,91.68,91.74,46000.0,44.6093,44.6336,44.6044,44.6336,46000.0
2012-03-01 12:50:00,91.74,91.74,91.7,91.7,37900.0,44.6336,44.6336,44.6142,44.6142,37900.0
2012-03-01 13:00:00,91.71,91.71,91.66,91.66,58400.0,44.619,44.619,44.5947,44.5947,58400.0
2012-03-01 13:10:00,91.66,91.71,91.65,91.66,52700.0,44.5947,44.619,44.5898,44.5947,52700.0
2012-03-01 13:20:00,91.66,91.73,91.66,91.7,42100.0,44.5947,44.6288,44.5947,44.6142,42100.0
2012-03-01 13:30:00,91.71,91.75,91.69,91.73,54900.0,44.619,44.6385,44.6093,44.6288,54900.0
2012-03-01 13:40:00,91.73,91.73,91.66,91.7,42500.0,44.6288,44.6288,44.5947,44.6142,42500.0
2012-03-01 13:50:00,91.7,91.71,91.68,91.69,45700.0,44.6142,44.619,44.6044,44.6093,45700.0
2012-03-01 14:00:00,91.69,91.72,91.67,91.72,40400.0,44.6093,44.6239,44.5996,44.6239,40400.0
2012-03-01 14:10:00,91.72,91.76,91.71,91.75,17000.0,44.6239,44.6434,44.619,44.6385,17000.0
2012-03-01 14:20:00,91.76,91.76,91.67,91.7,33400.0,44.6434,44.6434,44.5996,44.6142,33400.0
2012-03-01 14:30:00,91.7,91.74,91.68,91.72,34800.0,44.6142,44.6336,44.6044,44.6239,34800.0
2012-03-01 14:40:00,91.71,91.74,91.71,91.72,35700.0,44.619,44.6336,44.619,44.6239,35700.0
2012-03-01 14:50:00,91.72,91.72,91.7,91.72,59500.0,44.6239,44.6239,44.6142,44.6239,59500.0
2012-03-01 15:00:00,91.72,91.72,91.69,91.69,50100.0,44.6239,44.6239,44.6093,44.6093,50100.0
2012-03-01 15:10:00,91.69,91.69,91.61,91.61,53200.0,44.6093,44.6093,44.5704,44.5704,53200.0
2012-03-01 15:20:00,91.61,91.68,91.61,91.68,56900.0,44.5704,44.6044,44.5704,44.6044,56900.0
2012-03-01 15:30:00,91.68,91.68,91.63,91.63,55700.0,44.6044,44.6044,44.5801,44.5801,55700.0
2012-03-01 15:40:00,91.63,91.73,91.63,91.67,217400.0,44.5801,44.6288,44.5801,44.5996,217400.0
2012-03-01 15:50:00,91.68,91.76,91.62,91.75,504100.0,44.6044,44.6434,44.5752,44.6385,504100.0
2012-03-02 09:30:00,91.73,91.73,91.65,91.69,81900.0,44.6288,44.6288,44.5898,44.6093,81900.0
2012-03-02 09:40:00,91.68,91.68,91.65,91.68,16100.0,44.6044,44.6044,44.5898,44.6044,16100.0
2012-03-02 09:50:00,91.67,91.68,91.62,91.64,22500.0,44.5996,44.6044,44.5752,44.585,22500.0
2012-03-02 10:00:00,91.63,91.66,91.63,91.64,34400.0,44.5801,44.5947,44.5801,44.585,34400.0
2012-03-02 10:10:00,91.64,91.65,91.64,91.64,25600.0,44.585,44.5898,44.585,44.585,25600.0
2012-03-02 10:20:00,91.65,91.68,91.64,91.68,31000.0,44.5898,44.6044,44.585,44.6044,31000.0
2012-03-02 10:30:00,91.67,91.68,91.64,91.65,56900.0,44.5996,44.6044,44.585,44.5898,56900.0
2012-03-02 10:40:00,91.64,91.65,91.63,91.64,13500.0,44.585,44.5898,44.5801,44.585,13500.0
2012-03-02 10:50:00,91.64,91.65,91.59,91.59,38200.0,44.585,44.5898,44.5606,44.5606,38200.0
2012-03-02 11:00:00,91.59,91.61,91.56,91.57,45000.0,44.5606,44.5704,44.546,44.5509,45000.0
2012-03-02 11:10:00,91.59,91.6,91.55,91.57,30900.0,44.5606,44.5655,44.5412,44.5509,30900.0
2012-03-02 11:20:00,91.58,91.6,91.57,91.59,23200.0,44.5558,44.5655,44.5509,44.5606,23200.0
2012-03-02 11:30:00,91.6,91.63,91.6,91.62,32700.0,44.5655,44.5801,44.5655,44.5752,32700.0
2012-03-02 11:40:00,91.61,91.62,91.56,91.59,71800.0,44.5704,44.5752,44.546,44.5606,71800.0
2012-03-02 11:50:00,91.59,91.59,91.56,91.57,17800.0,44.5606,44.5606,44.546,44.5509,17800.0
2012-03-02 12:00:00,91.56,91.58,91.54,91.58,15800.0,44.546,44.5558,44.5363,44.5558,15800.0
2012-03-02 12:10:00,91.57,91.59,91.53,91.54,37800.0,44.5509,44.5606,44.5315,44.5363,37800.0
2012-03-02 12:20:00,91.54,91.54,91.53,91.53,14500.0,44.5363,44.5363,44.5315,44.5315,14500.0
2012-03-02 12:30:00,91.53,91.59,91.53,91.56,17800.0,44.5315,44.5606,44.5315,44.546,17800.0
2012-03-02 12:40:00,91.57,91.6,91.57,91.59,21000.0,44.5509,44.5655,44.5509,44.5606,21000.0
2012-03-02 12:50:00,91.58,91.6,91.49,91.5,61800.0,44.5558,44.5655,44.512,44.5169,61800.0
2012-03-02 13:00:00,91.49,91.51,91.48,91.48,40900.0,44.512,44.5217,44.5071,44.5071,40900.0
2012-03-02 13:10:00,91.49,91.49,91.46,91.49,21100.0,44.512,44.512,44.4974,44.512,21100.0
2012-03-02 13:20:00,91.49,91.49,91.42,91.47,31500.0,44.512,44.512,44.4779,44.5023,31500.0
2012-03-02 13:30:00,91.47,91.49,91.46,91.48,14000.0,44.5023,44.512,44.4974,44.5071,14000.0
2012-03-02 13:40:00,91.47,91.49,91.46,91.49,18600.0,44.5023,44.512,44.4974,44.512,18600.0
2012-03-02 13:50:00,91.48,91.51,91.48,91.51,44000.0,44.5071,44.5217,44.5071,44.5217,44000.0
2012-03-02 14:00:00,91.5,91.52,91.5,91.52,16400.0,44.5169,44.5266,44.5169,44.5266,16400.0
2012-03-02 14:10:00,91.52,91.58,91.51,91.58,34500.0,44.5266,44.5558,44.5217,44.5558,34500.0
2012-03-02 14:20:00,91.58,91.58,91.55,91.57,38300.0,44.5558,44.5558,44.5412,44.5509,38300.0
2012-03-02 14:30:00,91.58,91.58,91.57,91.58,22700.0,44.5558,44.5558,44.5509,44.5558,22700.0
2012-03-02 14:40:00,91.57,91.58,91.56,91.56,26700.0,44.5509,44.5558,44.546,44.546,26700.0
2012-03-02 14:50:00,91.56,91.57,91.55,91.56,44800.0,44.546,44.5509,44.5412,44.546,44800.0
2012-03-02 15:00:00,91.57,91.61,91.56,91.58,61400.0,44.5509,44.5704,44.546,44.5558,61400.0
2012-03-02 15:10:00,91.57,91.58,91.57,91.57,28000.0,44.5509,44.5558,44.5509,44.5509,28000.0
2012-03-02 15:20:00,91.58,91.58,91.55,91.56,51400.0,44.5558,44.5558,44.5412,44.546,51400.0
2012-03-02 15:30:00,91.55,91.55,91.4,91.4,52000.0,44.5412,44.5412,44.4682,44.4682,52000.0
2012-03-02 15:40:00,91.4,91.43,91.36,91.41,134600.0,44.4682,44.4828,44.4487,44.4731,134600.0
2012-03-02 15:50:00,91.42,91.61,91.34,91.37,203700.0,44.4779,44.5704,44.439,44.4536,203700.0
2012-03-05 09:30:00,91.45,91.48,91.36,91.42,90500.0,44.4925,44.5071,44.4487,44.4779,90500.0
2012-03-05 09:40:00,91.41,91.41,91.1,91.12,169400.0,44.4731,44.4731,44.3222,44.332,169400.0
2012-03-05 09:50:00,91.14,91.15,91.09,91.13,46300.0,44.3417,44.3466,44.3174,44.3368,46300.0
2012-03-05 10:00:00,91.14,91.19,91.11,91.11,55700.0,44.3417,44.366,44.3271,44.3271,55700.0
2012-03-05 10:10:00,91.11,91.12,91.04,91.05,37400.0,44.3271,44.332,44.2931,44.2979,37400.0
2012-03-05 10:20:00,91.05,91.06,90.96,90.96,68500.0,44.2979,44.3028,44.2541,44.2541,68500.0
2012-03-05 10:30:00,90.98,91.05,90.96,90.98,59200.0,44.2639,44.2979,44.2541,44.2639,59200.0
2012-03-05 10:40:00,90.99,91.09,90.99,91.08,72800.0,44.2687,44.3174,44.2687,44.3125,72800.0
2012-03-05 10:50:00,91.07,91.13,91.02,91.04,40500.0,44.3077,44.3368,44.2833,44.2931,40500.0
2012-03-05 11:00:00,91.04,91.05,90.99,91.04,43100.0,44.2931,44.2979,44.2687,44.2931,43100.0
2012-03-05 11:10:00,91.04,91.04,90.97,90.97,30000.0,44.2931,44.2931,44.259,44.259,30000.0
2012-03-05 11:20:00,90.97,90.98,90.93,90.96,40900.0,44.259,44.2639,44.2395,44.2541,40900.0
2012-03-05 11:30:00,90.96,90.98,90.92,90.92,21000.0,44.2541,44.2639,44.2347,44.2347,21000.0
2012-03-05 11:40:00,90.91,90.99,90.91,90.99,26000.0,44.2298,44.2687,44.2298,44.2687,26000.0
2012-03-05 11:50:00,90.98,91.01,90.96,90.98,27900.0,44.2639,44.2785,44.2541,44.2639,27900.0
2012-03-05 12:00:00,90.98,90.98,90.93,90.94,50300.0,44.2639,44.2639,44.2395,44.2444,50300.0
2012-03-05 12:10:00,90.94,90.95,90.86,90.91,76200.0,44.2444,44.2493,44.2055,44.2298,76200.0
2012-03-05 12:20:00,90.89,90.91,90.86,90.88,17200.0,44.2201,44.2298,44.2055,44.2152,17200.0
2012-03-05 12:30:00,90.89,90.93,90.88,90.92,12200.0,44.2201,44.2395,44.2152,44.2347,12200.0
2012-03-05 12:40:00,90.92,90.92,90.86,90.89,9200.0,44.2347,44.2347,44.2055,44.2201,9200.0
2012-03-05 12:50:00,90.88,90.89,90.86,90.87,10900.0,44.2152,44.2201,44.2055,44.2103,10900.0
2012-03-05 13:00:00,90.87,90.9,90.86,90.89,17400.0,44.2103,44.2249,44.2055,44.2201,17400.0
2012-03-05 13:10:00,90.89,90.98,90.86,90.98,47100.0,44.2201,44.2639,44.2055,44.2639,47100.0
2012-03-05 13:20:00,90.97,90.97,90.96,90.96,24400.0,44.259,44.259,44.2541,44.2541,24400.0
2012-03-05 13:30:00,90.96,90.98,90.92,90.93,39900.0,44.2541,44.2639,44.2347,44.2395,39900.0
2012-03-05 13:40:00,90.92,90.97,90.91,90.97,16400.0,44.2347,44.259,44.2298,44.259,16400.0
2012-03-05 13:50:00,90.96,90.96,90.92,90.92,11700.0,44.2541,44.2541,44.2347,44.2347,11700.0
2012-03-05 14:00:00,90.94,90.98,90.92,90.92,43300.0,44.2444,44.2639,44.2347,44.2347,43300.0
2012-03-05 14:10:00,90.92,90.96,90.9,90.96,34300.0,44.2347,44.2541,44.2249,44.2541,34300.0
2012-03-05 14:20:00,90.96,90.98,90.95,90.98,42700.0,44.2541,44.2639,44.2493,44.2639,42700.0
2012-03-05 14:30:00,90.97,90.98,90.9,90.95,30900.0,44.259,44.2639,44.2249,44.2493,30900.0
2012-03-05 14:40:00,90.95,90.98,90.93,90.95,56400.0,44.2493,44.2639,44.2395,44.2493,56400.0
2012-03-05 14:50:00,90.93,91.07,90.9,91.01,66000.0,44.2395,44.3077,44.2249,44.2785,66000.0
2012-03-05 15:00:00,91.01,91.03,90.98,91.0,29100.0,44.2785,44.2882,44.2639,44.2736,29100.0
2012-03-05 15:10:00,91.0,91.09,90.97,91.06,39900.0,44.2736,44.3174,44.259,44.3028,39900.0
2012-03-05 15:20:00,91.06,91.1,91.03,91.1,170400.0,44.3028,44.3222,44.2882,44.3222,170400.0
2012-03-05 15:30:00,91.11,91.11,91.03,91.05,164200.0,44.3271,44.3271,44.2882,44.2979,164200.0
2012-03-05 15:40:00,91.06,91.11,90.99,91.02,84500.0,44.3028,44.3271,44.2687,44.2833,84500.0
2012-03-05 15:50:00,91.0,91.01,90.85,90.87,184500.0,44.2736,44.2785,44.2006,44.2103,184500.0
2012-03-06 09:30:00,90.52,90.74,90.26,90.27,249500.0,44.0401,44.1471,43.9136,43.9184,249500.0
2012-03-06 09:40:00,90.26,90.29,90.13,90.17,164200.0,43.9136,43.9282,43.8503,43.8698,164200.0
2012-03-06 09:50:00,90.17,90.17,90.08,90.14,102900.0,43.8698,43.8698,43.826,43.8552,102900.0
2012-03-06 10:00:00,90.15,90.18,90.11,90.12,67500.0,43.8601,43.8746,43.8406,43.8455,67500.0
2012-03-06 10:10:00,90.13,90.2,90.08,90.09,89200.0,43.8503,43.8844,43.826,43.8309,89200.0
2012-03-06 10:20:00,90.1,90.1,90.01,90.08,99300.0,43.8357,43.8357,43.7919,43.826,99300.0
2012-03-06 10:30:00,90.07,90.11,90.01,90.04,94700.0,43.8211,43.8406,43.7919,43.8065,94700.0
2012-03-06 10:40:00,90.03,90.11,90.02,90.03,81700.0,43.8017,43.8406,43.7968,43.8017,81700.0
2012-03-06 10:50:00,90.03,90.04,90.0,90.02,79100.0,43.8017,43.8065,43.7871,43.7968,79100.0
2012-03-06 11:00:00,90.02,90.06,90.0,90.06,80900.0,43.7968,43.8163,43.7871,43.8163,80900.0
2012-03-06 11:10:00,90.05,90.1,90.05,90.06,65200.0,43.8114,43.8357,43.8114,43.8163,65200.0
2012-03-06 11:20:00,90.05,90.11,90.03,90.11,59400.0,43.8114,43.8406,43.8017,43.8406,59400.0
2012-03-06 11:30:00,90.1,90.11,89.97,90.01,112700.0,43.8357,43.8406,43.7725,43.7919,112700.0
2012-03-06 11:40:00,90.01,90.02,89.93,89.94,92600.0,43.7919,43.7968,43.753,43.7579,92600.0
2012-03-06 11:50:00,89.94,89.97,89.9,89.96,158100.0,43.7579,43.7725,43.7384,43.7676,158100.0
2012-03-06 12:00:00,89.95,89.98,89.86,89.86,115100.0,43.7627,43.7773,43.719,43.719,115100.0
2012-03-06 12:10:00,89.86,89.87,89.73,89.74,121800.0,43.719,43.7238,43.6557,43.6606,121800.0
2012-03-06 12:20:00,89.74,89.78,89.72,89.76,62600.0,43.6606,43.68,43.6508,43.6703,62600.0
2012-03-06 12:30:00,89.76,89.8,89.73,89.74,142900.0,43.6703,43.6898,43.6557,43.6606,142900.0
2012-03-06 12:40:00,89.74,89.8,89.7,89.76,72700.0,43.6606,43.6898,43.6411,43.6703,72700.0
2012-03-06 12:50:00,89.77,89.79,89.73,89.75,68900.0,43.6752,43.6849,43.6557,43.6654,68900.0
2012-03-06 13:00:00,89.75,89.81,89.73,89.8,92400.0,43.6654,43.6946,43.6557,43.6898,92400.0
2012-03-06 13:10:00,89.82,89.82,89.74,89.77,40200.0,43.6995,43.6995,43.6606,43.6752,40200.0
2012-03-06 13:20:00,89.77,89.79,89.72,89.72,55700.0,43.6752,43.6849,43.6508,43.6508,55700.0
2012-03-06 13:30:00,89.73,89.86,89.73,89.86,65700.0,43.6557,43.719,43.6557,43.719,65700.0
2012-03-06 13:40:00,89.87,89.92,89.84,89.92,87000.0,43.7238,43.7482,43.7092,43.7482,87000.0
2012-03-06 13:50:00,89.92,89.92,89.83,89.86,58300.0,43.7482,43.7482,43.7044,43.719,58300.0
2012-03-06 14:00:00,89.86,89.86,89.72,89.85,94000.0,43.719,43.719,43.6508,43.7141,94000.0
2012-03-06 14:10:00,89.84,89.91,89.8,89.8,85600.0,43.7092,43.7433,43.6898,43.6898,85600.0
2012-03-06 14:20:00,89.8,89.83,89.71,89.81,149900.0,43.6898,43.7044,43.646,43.6946,149900.0
2012-03-06 14:30:00,89.81,89.82,89.76,89.78,116000.0,43.6946,43.6995,43.6703,43.68,116000.0
2012-03-06 14:40:00,89.8,89.8,89.75,89.79,92300.0,43.6898,43.6898,43.6654,43.6849,92300.0
2012-03-06 14:50:00,89.79,89.8,89.71,89.77,156200.0,43.6849,43.6898,43.646,43.6752,156200.0
2012-03-06 15:00:00,89.78,89.8,89.7,89.73,134300.0,43.68,43.6898,43.6411,43.6557,134300.0
2012-03-06 15:10:00,89.73,89.74,89.7,89.72,122800.0,43.6557,43.6606,43.6411,43.6508,122800.0
2012-03-06 15:20:00,89.72,89.87,89.72,89.87,209500.0,43.6508,43.7238,43.6508,43.7238,209500.0
2012-03-06 15:30:00,89.86,89.89,89.85,89.86,307200.0,43.719,43.7336,43.7141,43.719,307200.0
2012-03-06 15:40:00,89.86,89.87,89.76,89.78,206900.0,43.719,43.7238,43.6703,43.68,206900.0
2012-03-06 15:50:00,89.78,89.79,89.68,89.69,477000.0,43.68,43.6849,43.6314,43.6363,477000.0
2012-03-07 09:30:00,89.93,90.01,89.84,89.84,300800.0,43.753,43.7919,43.7092,43.7092,300800.0
2012-03-07 09:40:00,89.83,89.84,89.75,89.78,260700.0,43.7044,43.7092,43.6654,43.68,260700.0
2012-03-07 09:50:00,89.77,89.81,89.75,89.78,240700.0,43.6752,43.6946,43.6654,43.68,240700.0
2012-03-07 10:00:00,89.77,89.81,89.74,89.8,91400.0,43.6752,43.6946,43.6606,43.6898,91400.0
2012-03-07 10:10:00,89.79,89.81,89.76,89.78,115900.0,43.6849,43.6946,43.6703,43.68,115900.0
2012-03-07 10:20:00,89.79,89.79,89.73,89.77,80700.0,43.6849,43.6849,43.6557,43.6752,80700.0
2012-03-07 10:30:00,89.77,89.87,89.77,89.85,94200.0,43.6752,43.7238,43.6752,43.7141,94200.0
2012-03-07 10:40:00,89.84,89.85,89.78,89.8,30000.0,43.7092,43.7141,43.68,43.6898,30000.0
2012-03-07 10:50:00,89.81,89.82,89.77,89.81,161100.0,43.6946,43.6995,43.6752,43.6946,161100.0
2012-03-07 11:00:00,89.82,89.89,89.81,89.87,151800.0,43.6995,43.7336,43.6946,43.7238,151800.0
2012-03-07 11:10:00,89.87,90.0,89.84,89.85,287300.0,43.7238,43.7871,43.7092,43.7141,287300.0
2012-03-07 11:20:00,89.85,89.85,89.79,89.8,231200.0,43.7141,43.7141,43.6849,43.6898,231200.0
2012-03-07 11:30:00,89.81,89.81,89.78,89.8,137700.0,43.6946,43.6946,43.68,43.6898,137700.0
2012-03-07 11:40:00,89.8,89.82,89.79,89.79,103000.0,43.6898,43.6995,43.6849,43.6849,103000.0
2012-03-07 11:50:00,89.8,89.82,89.79,89.79,54500.0,43.6898,43.6995,43.6849,43.6849,54500.0
2012-03-07 12:00:00,89.8,89.83,89.79,89.79,35600.0,43.6898,43.7044,43.6849,43.6849,35600.0
2012-03-07 12:10:00,89.8,89.8,89.77,89.78,41500.0,43.6898,43.6898,43.6752,43.68,41500.0
2012-03-07 12:20:00,89.78,89.82,89.78,89.81,26800.0,43.68,43.6995,43.68,43.6946,26800.0
2012-03-07 12:30:00,89.8,89.81,89.78,89.8,26800.0,43.6898,43.6946,43.68,43.6898,26800.0
2012-03-07 12:40:00,89.78,89.86,89.78,89.86,19600.0,43.68,43.719,43.68,43.719,19600.0
2012-03-07 12:50:00,89.86,89.87,89.85,89.86,34400.0,43.719,43.7238,43.7141,43.719,34400.0
2012-03-07 13:00:00,89.86,89.87,89.84,89.87,40700.0,43.719,43.7238,43.7092,43.7238,40700.0
2012-03-07 13:10:00,89.87,89.92,89.87,89.89,52100.0,43.7238,43.7482,43.7238,43.7336,52100.0
2012-03-07 13:20:00,89.9,89.96,89.89,89.92,39600.0,43.7384,43.7676,43.7336,43.7482,39600.0
2012-03-07 13:30:00,89.92,89.93,89.9,89.92,28800.0,43.7482,43.753,43.7384,43.7482,28800.0
2012-03-07 13:40:00,89.93,89.93,89.89,89.9,19900.0,43.753,43.753,43.7336,43.7384,19900.0
2012-03-07 13:50:00,89.91,89.92,89.9,89.91,27600.0,43.7433,43.7482,43.7384,43.7433,27600.0
2012-03-07 14:00:00,89.91,89.96,89.91,89.95,75900.0,43.7433,43.7676,43.7433,43.7627,75900.0
2012-03-07 14:10:00,89.95,89.99,89.92,89.96,89900.0,43.7627,43.7822,43.7482,43.7676,89900.0
2012-03-07 14:20:00,89.95,89.95,89.9,89.91,72800.0,43.7627,43.7627,43.7384,43.7433,72800.0
2012-03-07 14:30:00,89.92,89.92,89.86,89.88,223700.0,43.7482,43.7482,43.719,43.7287,223700.0
2012-03-07 14:40:00,89.87,89.9,89.83,89.88,68000.0,43.7238,43.7384,43.7044,43.7287,68000.0
2012-03-07 14:50:00,89.89,89.91,89.87,89.89,58200.0,43.7336,43.7433,43.7238,43.7336,58200.0
2012-03-07 15:00:00,89.89,89.94,89.85,89.85,178100.0,43.7336,43.7579,43.7141,43.7141,178100.0
2012-03-07 15:10:00,89.85,89.95,89.85,89.91,285400.0,43.7141,43.7627,43.7141,43.7433,285400.0
2012-03-07 15:20:00,89.91,89.92,89.83,89.84,158500.0,43.7433,43.7482,43.7044,43.7092,158500.0
2012-03-07 15:30:00,89.84,89.91,89.83,89.9,182500.0,43.7092,43.7433,43.7044,43.7384,182500.0
2012-03-07 15:40:00,89.9,90.0,89.89,89.93,113300.0,43.7384,43.7871,43.7336,43.753,113300.0
2012-03-07 15:50:00,89.92,89.92,89.86,89.91,218800.0,43.7482,43.7482,43.719,43.7433,218800.0
2012-03-08 09:30:00,90.25,90.34,90.2,90.25,76800.0,43.9087,43.9525,43.8844,43.9087,76800.0
2012-03-08 09:40:00,90.25,90.37,90.24,90.26,76700.0,43.9087,43.9671,43.9038,43.9136,76700.0
2012-03-08 09:50:00,90.27,90.32,90.17,90.27,103000.0,43.9184,43.9428,43.8698,43.9184,103000.0
2012-03-08 10:00:00,90.27,90.29,90.14,90.16,57900.0,43.9184,43.9282,43.8552,43.8649,57900.0
2012-03-08 10:10:00,90.16,90.16,90.07,90.16,35600.0,43.8649,43.8649,43.8211,43.8649,35600.0
2012-03-08 10:20:00,90.14,90.14,90.04,90.08,39000.0,43.8552,43.8552,43.8065,43.826,39000.0
2012-03-08 10:30:00,90.08,90.19,90.06,90.19,25700.0,43.826,43.8795,43.8163,43.8795,25700.0
2012-03-08 10:40:00,90.17,90.23,90.17,90.21,22200.0,43.8698,43.899,43.8698,43.8892,22200.0
2012-03-08 10:50:00,90.2,90.24,90.19,90.24,58100.0,43.8844,43.9038,43.8795,43.9038,58100.0
2012-03-08 11:00:00,90.24,90.28,90.23,90.27,40400.0,43.9038,43.9233,43.899,43.9184,40400.0
2012-03-08 11:10:00,90.27,90.35,90.26,90.33,28300.0,43.9184,43.9574,43.9136,43.9476,28300.0
2012-03-08 11:20:00,90.32,90.35,90.22,90.22,39500.0,43.9428,43.9574,43.8941,43.8941,39500.0
2012-03-08 11:30:00,90.22,90.29,90.21,90.29,44000.0,43.8941,43.9282,43.8892,43.9282,44000.0
2012-03-08 11:40:00,90.29,90.29,90.24,90.26,35100.0,43.9282,43.9282,43.9038,43.9136,35100.0
2012-03-08 11:50:00,90.26,90.27,90.21,90.24,30400.0,43.9136,43.9184,43.8892,43.9038,30400.0
2012-03-08 12:00:00,90.24,90.29,90.23,90.29,13900.0,43.9038,43.9282,43.899,43.9282,13900.0
2012-03-08 12:10:00,90.29,90.34,90.29,90.32,26800.0,43.9282,43.9525,43.9282,43.9428,26800.0
2012-03-08 12:20:00,90.31,90.4,90.31,90.38,21600.0,43.9379,43.9817,43.9379,43.972,21600.0
2012-03-08 12:30:00,90.39,90.42,90.34,90.4,52600.0,43.9768,43.9914,43.9525,43.9817,52600.0
2012-03-08 12:40:00,90.41,90.43,90.4,90.41,20800.0,43.9865,43.9963,43.9817,43.9865,20800.0
2012-03-08 12:50:00,90.41,90.41,90.36,90.38,54300.0,43.9865,43.9865,43.9622,43.972,54300.0
2012-03-08 13:00:00,90.38,90.38,90.31,90.32,47300.0,43.972,43.972,43.9379,43.9428,47300.0
2012-03-08 13:10:00,90.33,90.33,90.3,90.33,13500.0,43.9476,43.9476,43.933,43.9476,13500.0
2012-03-08 13:20:00,90.33,90.39,90.32,90.33,31900.0,43.9476,43.9768,43.9428,43.9476,31900.0
2012-03-08 13:30:00,90.34,90.38,90.33,90.35,29600.0,43.9525,43.972,43.9476,43.9574,29600.0
2012-03-08 13:40:00,90.35,90.36,90.32,90.34,22500.0,43.9574,43.9622,43.9428,43.9525,22500.0
2012-03-08 13:50:00,90.33,90.34,90.31,90.31,18600.0,43.9476,43.9525,43.9379,43.9379,18600.0
2012-03-08 14:00:00,90.33,90.34,90.31,90.34,23100.0,43.9476,43.9525,43.9379,43.9525,23100.0
2012-03-08 14:10:00,90.34,90.34,90.31,90.32,44300.0,43.9525,43.9525,43.9379,43.9428,44300.0
2012-03-08 14:20:00,90.33,90.33,90.3,90.33,28600.0,43.9476,43.9476,43.933,43.9476,28600.0
2012-03-08 14:30:00,90.33,90.33,90.27,90.27,65600.0,43.9476,43.9476,43.9184,43.9184,65600.0
2012-03-08 14:40:00,90.28,90.32,90.27,90.32,43900.0,43.9233,43.9428,43.9184,43.9428,43900.0
2012-03-08 14:50:00,90.33,90.4,90.29,90.4,86900.0,43.9476,43.9817,43.9282,43.9817,86900.0
2012-03-08 15:00:00,90.41,90.46,90.39,90.45,44800.0,43.9865,44.0109,43.9768,44.006,44800.0
2012-03-08 15:10:00,90.46,90.52,90.45,90.51,50700.0,44.0109,44.0401,44.006,44.0352,50700.0
2012-03-08 15:20:00,90.51,90.52,90.49,90.51,43800.0,44.0352,44.0401,44.0255,44.0352,43800.0
2012-03-08 15:30:00,90.51,90.55,90.5,90.54,62000.0,44.0352,44.0547,44.0303,44.0498,62000.0
2012-03-08 15:40:00,90.53,90.59,90.53,90.56,97500.0,44.0449,44.0741,44.0449,44.0595,97500.0
2012-03-08 15:50:00,90.56,90.62,90.54,90.6,291800.0,44.0595,44.0887,44.0498,44.079,291800.0
2012-03-09 09:30:00,90.69,90.76,90.66,90.76,68900.0,44.1228,44.1568,44.1082,44.1568,68900.0
2012-03-09 09:40:00,90.76,90.92,90.73,90.9,244700.0,44.1568,44.2347,44.1422,44.2249,244700.0
2012-03-09 09:50:00,90.9,90.94,90.84,90.88,92900.0,44.2249,44.2444,44.1958,44.2152,92900.0
2012-03-09 10:00:00,90.88,90.89,90.84,90.86,54200.0,44.2152,44.2201,44.1958,44.2055,54200.0
2012-03-09 10:10:00,90.87,90.88,90.79,90.83,75500.0,44.2103,44.2152,44.1714,44.1909,75500.0
2012-03-09 10:20:00,90.82,90.87,90.81,90.87,58900.0,44.186,44.2103,44.1812,44.2103,58900.0
2012-03-09 10:30:00,90.86,90.9,90.83,90.89,56100.0,44.2055,44.2249,44.1909,44.2201,56100.0
2012-03-09 10:40:00,90.89,90.89,90.79,90.79,70900.0,44.2201,44.2201,44.1714,44.1714,70900.0
2012-03-09 10:50:00,90.79,90.85,90.79,90.85,46800.0,44.1714,44.2006,44.1714,44.2006,46800.0
2012-03-09 11:00:00,90.85,90.86,90.83,90.84,33600.0,44.2006,44.2055,44.1909,44.1958,33600.0
2012-03-09 11:10:00,90.83,90.84,90.76,90.8,31800.0,44.1909,44.1958,44.1568,44.1763,31800.0
2012-03-09 11:20:00,90.8,90.81,90.75,90.76,31700.0,44.1763,44.1812,44.152,44.1568,31700.0
2012-03-09 11:30:00,90.76,90.76,90.69,90.71,45400.0,44.1568,44.1568,44.1228,44.1325,45400.0
2012-03-09 11:40:00,90.71,90.76,90.69,90.7,37000.0,44.1325,44.1568,44.1228,44.1276,37000.0
2012-03-09 11:50:00,90.7,90.72,90.67,90.69,39800.0,44.1276,44.1374,44.113,44.1228,39800.0
2012-03-09 12:00:00,90.69,90.72,90.67,90.7,25800.0,44.1228,44.1374,44.113,44.1276,25800.0
2012-03-09 12:10:00,90.7,90.73,90.69,90.71,29500.0,44.1276,44.1422,44.1228,44.1325,29500.0
2012-03-09 12:20:00,90.71,90.72,90.65,90.69,55600.0,44.1325,44.1374,44.1033,44.1228,55600.0
2012-03-09 12:30:00,90.69,90.8,90.68,90.8,59100.0,44.1228,44.1763,44.1179,44.1763,59100.0
2012-03-09 12:40:00,90.8,90.81,90.77,90.8,30800.0,44.1763,44.1812,44.1617,44.1763,30800.0
2012-03-09 12:50:00,90.8,90.81,90.78,90.81,33500.0,44.1763,44.1812,44.1666,44.1812,33500.0
2012-03-09 13:00:00,90.8,90.82,90.79,90.8,18600.0,44.1763,44.186,44.1714,44.1763,18600.0
2012-03-09 13:10:00,90.8,90.83,90.78,90.81,47100.0,44.1763,44.1909,44.1666,44.1812,47100.0
2012-03-09 13:20:00,90.82,90.84,90.77,90.78,19300.0,44.186,44.1958,44.1617,44.1666,19300.0
2012-03-09 13:30:00,90.79,90.82,90.78,90.82,18600.0,44.1714,44.186,44.1666,44.186,18600.0
2012-03-09 13:40:00,90.82,90.88,90.82,90.87,86400.0,44.186,44.2152,44.186,44.2103,86400.0
2012-03-09 13:50:00,90.87,90.89,90.85,90.85,28300.0,44.2103,44.2201,44.2006,44.2006,28300.0
2012-03-09 14:00:00,90.85,90.85,90.77,90.82,37000.0,44.2006,44.2006,44.1617,44.186,37000.0
2012-03-09 14:10:00,90.83,90.88,90.79,90.79,45600.0,44.1909,44.2152,44.1714,44.1714,45600.0
2012-03-09 14:20:00,90.79,90.8,90.71,90.72,29200.0,44.1714,44.1763,44.1325,44.1374,29200.0
2012-03-09 14:30:00,90.72,90.75,90.7,90.71,30300.0,44.1374,44.152,44.1276,44.1325,30300.0
2012-03-09 14:40:00,90.71,90.72,90.67,90.7,42600.0,44.1325,44.1374,44.113,44.1276,42600.0
2012-03-09 14:50:00,90.7,90.72,90.64,90.66,70300.0,44.1276,44.1374,44.0984,44.1082,70300.0
2012-03-09 15:00:00,90.64,90.75,90.63,90.75,49500.0,44.0984,44.152,44.0936,44.152,49500.0
2012-03-09 15:10:00,90.75,90.78,90.73,90.76,46200.0,44.152,44.1666,44.1422,44.1568,46200.0
2012-03-09 15:20:00,90.75,90.8,90.74,90.77,41100.0,44.152,44.1763,44.1471,44.1617,41100.0
2012-03-09 15:30:00,90.77,90.82,90.74,90.77,59300.0,44.1617,44.186,44.1471,44.1617,59300.0
2012-03-09 15:40:00,90.75,90.77,90.71,90.72,64000.0,44.152,44.1617,44.1325,44.1374,64000.0
2012-03-09 15:50:00,90.7,90.75,90.64,90.7,148100.0,44.1276,44.152,44.0984,44.1276,148100.0
2012-03-12 09:30:00,90.62,90.72,90.5,90.66,51100.0,44.0887,44.1374,44.0303,44.1082,51100.0
2012-03-12 09:40:00,90.66,90.7,90.57,90.59,42100.0,44.1082,44.1276,44.0644,44.0741,42100.0
2012-03-12 09:50:00,90.59,90.68,90.58,90.64,20500.0,44.0741,44.1179,44.0693,44.0984,20500.0
2012-03-12 10:00:00,90.64,90.66,90.6,90.65,25500.0,44.0984,44.1082,44.079,44.1033,25500.0
2012-03-12 10:10:00,90.62,90.64,90.59,90.64,27800.0,44.0887,44.0984,44.0741,44.0984,27800.0
2012-03-12 10:20:00,90.63,90.65,90.61,90.62,28600.0,44.0936,44.1033,44.0839,44.0887,28600.0
2012-03-12 10:30:00,90.63,90.63,90.59,90.6,85900.0,44.0936,44.0936,44.0741,44.079,85900.0
2012-03-12 10:40:00,90.6,90.61,90.59,90.59,23000.0,44.079,44.0839,44.0741,44.0741,23000.0
2012-03-12 10:50:00,90.58,90.61,90.57,90.61,35100.0,44.0693,44.0839,44.0644,44.0839,35100.0
2012-03-12 11:00:00,90.6,90.61,90.53,90.57,46200.0,44.079,44.0839,44.0449,44.0644,46200.0
2012-03-12 11:10:00,90.56,90.59,90.55,90.58,19600.0,44.0595,44.0741,44.0547,44.0693,19600.0
2012-03-12 11:20:00,90.57,90.59,90.54,90.59,32200.0,44.0644,44.0741,44.0498,44.0741,32200.0
2012-03-12 11:30:00,90.59,90.6,90.52,90.54,43600.0,44.0741,44.079,44.0401,44.0498,43600.0
2012-03-12 11:40:00,90.54,90.54,90.51,90.53,13400.0,44.0498,44.0498,44.0352,44.0449,13400.0
2012-03-12 11:50:00,90.53,90.6,90.52,90.59,57100.0,44.0449,44.079,44.0401,44.0741,57100.0
2012-03-12 12:00:00,90.6,90.64,90.56,90.63,120900.0,44.079,44.0984,44.0595,44.0936,120900.0
2012-03-12 12:10:00,90.63,90.66,90.59,90.61,58500.0,44.0936,44.1082,44.0741,44.0839,58500.0
2012-03-12 12:20:00,90.61,90.69,90.61,90.68,64400.0,44.0839,44.1228,44.0839,44.1179,64400.0
2012-03-12 12:30:00,90.68,90.7,90.64,90.69,74800.0,44.1179,44.1276,44.0984,44.1228,74800.0
2012-03-12 12:40:00,90.68,90.69,90.6,90.6,42700.0,44.1179,44.1228,44.079,44.079,42700.0
2012-03-12 12:50:00,90.6,90.68,90.58,90.66,45500.0,44.079,44.1179,44.0693,44.1082,45500.0
2012-03-12 13:00:00,90.66,90.67,90.64,90.65,55900.0,44.1082,44.113,44.0984,44.1033,55900.0
2012-03-12 13:10:00,90.65,90.66,90.59,90.64,35700.0,44.1033,44.1082,44.0741,44.0984,35700.0
2012-03-12 13:20:00,90.63,90.65,90.6,90.64,66600.0,44.0936,44.1033,44.079,44.0984,66600.0
2012-03-12 13:30:00,90.64,90.64,90.56,90.59,44200.0,44.0984,44.0984,44.0595,44.0741,44200.0
2012-03-12 13:40:00,90.61,90.61,90.53,90.54,25400.0,44.0839,44.0839,44.0449,44.0498,25400.0
2012-03-12 13:50:00,90.55,90.6,90.53,90.57,22400.0,44.0547,44.079,44.0449,44.0644,22400.0
2012-03-12 14:00:00,90.58,90.59,90.56,90.56,29300.0,44.0693,44.0741,44.0595,44.0595,29300.0
2012-03-12 14:10:00,90.56,90.57,90.51,90.55,37200.0,44.0595,44.0644,44.0352,44.0547,37200.0
2012-03-12 14:20:00,90.55,90.59,90.53,90.53,53500.0,44.0547,44.0741,44.0449,44.0449,53500.0
2012-03-12 14:30:00,90.53,90.64,90.53,90.61,52400.0,44.0449,44.0984,44.0449,44.0839,52400.0
2012-03-12 14:40:00,90.62,90.62,90.59,90.59,37900.0,44.0887,44.0887,44.0741,44.0741,37900.0
2012-03-12 14:50:00,90.59,90.62,90.59,90.6,30900.0,44.0741,44.0887,44.0741,44.079,30900.0
2012-03-12 15:00:00,90.61,90.64,90.6,90.62,35100.0,44.0839,44.0984,44.079,44.0887,35100.0
2012-03-12 15:10:00,90.61,90.63,90.59,90.61,37100.0,44.0839,44.0936,44.0741,44.0839,37100.0
2012-03-12 15:20:00,90.6,90.62,90.58,90.58,38100.0,44.079,44.0887,44.0693,44.0693,38100.0
2012-03-12 15:30:00,90.58,90.61,90.53,90.56,50400.0,44.0693,44.0839,44.0449,44.0595,50400.0
2012-03-12 15:40:00,90.57,90.6,90.56,90.59,62100.0,44.0644,44.079,44.0595,44.0741,62100.0
2012-03-12 15:50:00,90.59,90.71,90.55,90.67,201100.0,44.0741,44.1325,44.0547,44.113,201100.0
2012-03-13 09:30:00,90.97,91.03,90.92,90.95,53900.0,44.259,44.2882,44.2347,44.2493,53900.0
2012-03-13 09:40:00,90.94,90.96,90.76,90.83,86800.0,44.2444,44.2541,44.1568,44.1909,86800.0
2012-03-13 09:50:00,90.82,90.9,90.77,90.9,54200.0,44.186,44.2249,44.1617,44.2249,54200.0
2012-03-13 10:00:00,90.9,90.95,90.85,90.89,36900.0,44.2249,44.2493,44.2006,44.2201,36900.0
2012-03-13 10:10:00,90.89,90.89,90.79,90.81,39700.0,44.2201,44.2201,44.1714,44.1812,39700.0
2012-03-13 10:20:00,90.82,90.91,90.81,90.89,22300.0,44.186,44.2298,44.1812,44.2201,22300.0
2012-03-13 10:30:00,90.91,90.99,90.91,90.96,49900.0,44.2298,44.2687,44.2298,44.2541,49900.0
2012-03-13 10:40:00,90.96,90.99,90.95,90.99,41800.0,44.2541,44.2687,44.2493,44.2687,41800.0
2012-03-13 10:50:00,90.98,91.02,90.96,91.0,71400.0,44.2639,44.2833,44.2541,44.2736,71400.0
2012-03-13 11:00:00,91.02,91.08,91.02,91.07,106000.0,44.2833,44.3125,44.2833,44.3077,106000.0
2012-03-13 11:10:00,91.07,91.09,90.98,90.99,43400.0,44.3077,44.3174,44.2639,44.2687,43400.0
2012-03-13 11:20:00,90.99,91.05,90.99,91.05,49300.0,44.2687,44.2979,44.2687,44.2979,49300.0
2012-03-13 11:30:00,91.05,91.07,91.01,91.05,30800.0,44.2979,44.3077,44.2785,44.2979,30800.0
2012-03-13 11:40:00,91.05,91.05,90.99,91.0,83500.0,44.2979,44.2979,44.2687,44.2736,83500.0
2012-03-13 11:50:00,91.01,91.05,90.99,91.04,42700.0,44.2785,44.2979,44.2687,44.2931,42700.0
2012-03-13 12:00:00,91.02,91.04,90.98,91.02,38100.0,44.2833,44.2931,44.2639,44.2833,38100.0
2012-03-13 12:10:00,91.02,91.02,90.95,90.97,52900.0,44.2833,44.2833,44.2493,44.259,52900.0
2012-03-13 12:20:00,90.97,90.98,90.93,90.96,52300.0,44.259,44.2639,44.2395,44.2541,52300.0
2012-03-13 12:30:00,90.96,90.98,90.93,90.97,48300.0,44.2541,44.2639,44.2395,44.259,48300.0
2012-03-13 12:40:00,90.97,90.97,90.93,90.94,47000.0,44.259,44.259,44.2395,44.2444,47000.0
2012-03-13 12:50:00,90.94,90.99,90.93,90.93,47600.0,44.2444,44.2687,44.2395,44.2395,47600.0
2012-03-13 13:00:00,90.93,91.02,90.93,91.02,42000.0,44.2395,44.2833,44.2395,44.2833,42000.0
2012-03-13 13:10:00,91.02,91.02,90.95,91.0,33600.0,44.2833,44.2833,44.2493,44.2736,33600.0
2012-03-13 13:20:00,91.0,91.07,90.99,91.03,25000.0,44.2736,44.3077,44.2687,44.2882,25000.0
2012-03-13 13:30:00,91.04,91.09,91.02,91.06,35800.0,44.2931,44.3174,44.2833,44.3028,35800.0
2012-03-13 13:40:00,91.06,91.12,91.05,91.09,62300.0,44.3028,44.332,44.2979,44.3174,62300.0
2012-03-13 13:50:00,91.09,91.13,91.09,91.13,82300.0,44.3174,44.3368,44.3174,44.3368,82300.0
2012-03-13 14:00:00,91.14,91.19,91.12,91.17,99500.0,44.3417,44.366,44.332,44.3563,99500.0
2012-03-13 14:10:00,91.17,91.18,91.09,91.13,55400.0,44.3563,44.3612,44.3174,44.3368,55400.0
2012-03-13 14:20:00,91.14,91.18,91.12,91.13,56200.0,44.3417,44.3612,44.332,44.3368,56200.0
2012-03-13 14:30:00,91.12,91.16,91.1,91.16,41800.0,44.332,44.3514,44.3222,44.3514,41800.0
2012-03-13 14:40:00,91.16,91.19,91.13,91.15,58900.0,44.3514,44.366,44.3368,44.3466,58900.0
2012-03-13 14:50:00,91.14,91.19,91.13,91.19,44500.0,44.3417,44.366,44.3368,44.366,44500.0
2012-03-13 15:00:00,91.19,91.23,91.18,91.23,102800.0,44.366,44.3855,44.3612,44.3855,102800.0
2012-03-13 15:10:00,91.23,91.32,91.23,91.27,95300.0,44.3855,44.4293,44.3855,44.405,95300.0
2012-03-13 15:20:00,91.29,91.29,91.15,91.26,117300.0,44.4147,44.4147,44.3466,44.4001,117300.0
2012-03-13 15:30:00,91.26,91.27,91.19,91.2,133900.0,44.4001,44.405,44.366,44.3709,133900.0
2012-03-13 15:40:00,91.21,91.29,91.21,91.26,125900.0,44.3758,44.4147,44.3758,44.4001,125900.0
2012-03-13 15:50:00,91.27,91.36,91.22,91.36,300000.0,44.405,44.4487,44.3806,44.4487,300000.0
2012-03-14 09:30:00,91.31,91.35,91.05,91.05,44900.0,44.4244,44.4439,44.2979,44.2979,44900.0
2012-03-14 09:40:00,91.03,91.09,91.02,91.05,37100.0,44.2882,44.3174,44.2833,44.2979,37100.0
2012-03-14 09:50:00,91.05,91.14,91.05,91.13,21500.0,44.2979,44.3417,44.2979,44.3368,21500.0
2012-03-14 10:00:00,91.11,91.12,91.07,91.09,32500.0,44.3271,44.332,44.3077,44.3174,32500.0
2012-03-14 10:10:00,91.09,91.2,91.09,91.18,68300.0,44.3174,44.3709,44.3174,44.3612,68300.0
2012-03-14 10:20:00,91.17,91.24,91.15,91.16,43600.0,44.3563,44.3904,44.3466,44.3514,43600.0
2012-03-14 10:30:00,91.16,91.18,91.11,91.15,20500.0,44.3514,44.3612,44.3271,44.3466,20500.0
2012-03-14 10:40:00,91.15,91.19,91.13,91.19,14400.0,44.3466,44.366,44.3368,44.366,14400.0
2012-03-14 10:50:00,91.18,91.18,91.04,91.04,40100.0,44.3612,44.3612,44.2931,44.2931,40100.0
2012-03-14 11:00:00,91.05,91.12,91.04,91.12,36800.0,44.2979,44.332,44.2931,44.332,36800.0
2012-03-14 11:10:00,91.13,91.15,91.1,91.12,57600.0,44.3368,44.3466,44.3222,44.332,57600.0
2012-03-14 11:20:00,91.12,91.14,91.09,91.12,26800.0,44.332,44.3417,44.3174,44.332,26800.0
2012-03-14 11:30:00,91.12,91.14,91.05,91.08,89100.0,44.332,44.3417,44.2979,44.3125,89100.0
2012-03-14 11:40:00,91.08,91.09,91.02,91.03,68900.0,44.3125,44.3174,44.2833,44.2882,68900.0
2012-03-14 11:50:00,91.02,91.04,90.9,90.93,81000.0,44.2833,44.2931,44.2249,44.2395,81000.0
2012-03-14 12:00:00,90.93,90.95,90.67,90.78,183200.0,44.2395,44.2493,44.113,44.1666,183200.0
2012-03-14 12:10:00,90.78,90.87,90.76,90.78,32900.0,44.1666,44.2103,44.1568,44.1666,32900.0
2012-03-14 12:20:00,90.79,90.84,90.75,90.82,56200.0,44.1714,44.1958,44.152,44.186,56200.0
2012-03-14 12:30:00,90.84,90.91,90.83,90.87,165400.0,44.1958,44.2298,44.1909,44.2103,165400.0
2012-03-14 12:40:00,90.87,90.92,90.87,90.91,47900.0,44.2103,44.2347,44.2103,44.2298,47900.0
2012-03-14 12:50:00,90.91,90.93,90.87,90.87,38000.0,44.2298,44.2395,44.2103,44.2103,38000.0
2012-03-14 13:00:00,90.86,90.93,90.84,90.91,20400.0,44.2055,44.2395,44.1958,44.2298,20400.0
2012-03-14 13:10:00,90.91,90.95,90.89,90.95,23600.0,44.2298,44.2493,44.2201,44.2493,23600.0
2012-03-14 13:20:00,90.95,90.98,90.93,90.95,35300.0,44.2493,44.2639,44.2395,44.2493,35300.0
2012-03-14 13:30:00,90.95,90.96,90.93,90.95,39400.0,44.2493,44.2541,44.2395,44.2493,39400.0
2012-03-14 13:40:00,90.95,90.97,90.94,90.96,26000.0,44.2493,44.259,44.2444,44.2541,26000.0
2012-03-14 13:50:00,90.96,90.97,90.93,90.93,16500.0,44.2541,44.259,44.2395,44.2395,16500.0
2012-03-14 14:00:00,90.93,90.94,90.87,90.94,52000.0,44.2395,44.2444,44.2103,44.2444,52000.0
2012-03-14 14:10:00,90.94,90.95,90.87,90.94,34700.0,44.2444,44.2493,44.2103,44.2444,34700.0
2012-03-14 14:20:00,90.94,90.99,90.92,90.95,65400.0,44.2444,44.2687,44.2347,44.2493,65400.0
2012-03-14 14:30:00,90.95,91.0,90.93,90.98,56900.0,44.2493,44.2736,44.2395,44.2639,56900.0
2012-03-14 14:40:00,90.99,91.01,90.98,91.0,96200.0,44.2687,44.2785,44.2639,44.2736,96200.0
2012-03-14 14:50:00,91.0,91.08,91.0,91.08,70900.0,44.2736,44.3125,44.2736,44.3125,70900.0
2012-03-14 15:00:00,91.08,91.15,91.07,91.11,93700.0,44.3125,44.3466,44.3077,44.3271,93700.0
2012-03-14 15:10:00,91.11,91.12,91.06,91.06,58400.0,44.3271,44.332,44.3028,44.3028,58400.0
2012-03-14 15:20:00,91.06,91.09,91.03,91.07,126000.0,44.3028,44.3174,44.2882,44.3077,126000.0
2012-03-14 15:30:00,91.07,91.12,91.07,91.1,117100.0,44.3077,44.332,44.3077,44.3222,117100.0
2012-03-14 15:40:00,91.1,91.13,91.07,91.1,107100.0,44.3222,44.3368,44.3077,44.3222,107100.0
2012-03-14 15:50:00,91.1,91.15,91.07,91.14,164000.0,44.3222,44.3466,44.3077,44.3417,164000.0
2012-03-15 09:30:00,91.2,91.2,90.95,90.95,61100.0,44.3709,44.3709,44.2493,44.2493,61100.0
2012-03-15 09:40:00,90.96,90.96,90.84,90.89,78100.0,44.2541,44.2541,44.1958,44.2201,78100.0
2012-03-15 09:50:00,90.9,90.92,90.9,90.9,23900.0,44.2249,44.2347,44.2249,44.2249,23900.0
2012-03-15 10:00:00,90.91,90.92,90.77,90.81,36900.0,44.2298,44.2347,44.1617,44.1812,36900.0
2012-03-15 10:10:00,90.83,90.93,90.79,90.93,46400.0,44.1909,44.2395,44.1714,44.2395,46400.0
2012-03-15 10:20:00,90.93,90.93,90.88,90.89,32200.0,44.2395,44.2395,44.2152,44.2201,32200.0
2012-03-15 10:30:00,90.89,90.95,90.88,90.91,24200.0,44.2201,44.2493,44.2152,44.2298,24200.0
2012-03-15 10:40:00,90.92,90.94,90.88,90.9,47100.0,44.2347,44.2444,44.2152,44.2249,47100.0
2012-03-15 10:50:00,90.91,90.91,90.87,90.88,12700.0,44.2298,44.2298,44.2103,44.2152,12700.0
2012-03-15 11:00:00,90.88,90.89,90.86,90.86,33500.0,44.2152,44.2201,44.2055,44.2055,33500.0
2012-03-15 11:10:00,90.87,90.91,90.85,90.91,39600.0,44.2103,44.2298,44.2006,44.2298,39600.0
2012-03-15 11:20:00,90.9,90.92,90.88,90.9,42500.0,44.2249,44.2347,44.2152,44.2249,42500.0
2012-03-15 11:30:00,90.89,90.92,90.89,90.89,27800.0,44.2201,44.2347,44.2201,44.2201,27800.0
2012-03-15 11:40:00,90.89,90.9,90.86,90.86,20700.0,44.2201,44.2249,44.2055,44.2055,20700.0
2012-03-15 11:50:00,90.86,90.87,90.8,90.82,75900.0,44.2055,44.2103,44.1763,44.186,75900.0
2012-03-15 12:00:00,90.81,90.81,90.74,90.75,52600.0,44.1812,44.1812,44.1471,44.152,52600.0
2012-03-15 12:10:00,90.75,90.79,90.74,90.79,22800.0,44.152,44.1714,44.1471,44.1714,22800.0
2012-03-15 12:20:00,90.81,90.84,90.78,90.81,37500.0,44.1812,44.1958,44.1666,44.1812,37500.0
2012-03-15 12:30:00,90.8,90.88,90.78,90.87,28500.0,44.1763,44.2152,44.1666,44.2103,28500.0
2012-03-15 12:40:00,90.87,90.88,90.83,90.88,35400.0,44.2103,44.2152,44.1909,44.2152,35400.0
2012-03-15 12:50:00,90.86,90.88,90.85,90.88,39000.0,44.2055,44.2152,44.2006,44.2152,39000.0
2012-03-15 13:00:00,90.88,90.93,90.88,90.92,20800.0,44.2152,44.2395,44.2152,44.2347,20800.0
2012-03-15 13:10:00,90.93,90.97,90.91,90.91,16600.0,44.2395,44.259,44.2298,44.2298,16600.0
2012-03-15 13:20:00,90.91,90.94,90.9,90.91,16800.0,44.2298,44.2444,44.2249,44.2298,16800.0
2012-03-15 13:30:00,90.92,90.96,90.9,90.94,34500.0,44.2347,44.2541,44.2249,44.2444,34500.0
2012-03-15 13:40:00,90.95,90.96,90.93,90.94,15400.0,44.2493,44.2541,44.2395,44.2444,15400.0
2012-03-15 13:50:00,90.94,90.95,90.93,90.95,19200.0,44.2444,44.2493,44.2395,44.2493,19200.0
2012-03-15 14:00:00,90.95,90.96,90.89,90.94,69400.0,44.2493,44.2541,44.2201,44.2444,69400.0
2012-03-15 14:10:00,90.95,90.99,90.92,90.98,36400.0,44.2493,44.2687,44.2347,44.2639,36400.0
2012-03-15 14:20:00,90.99,90.99,90.93,90.93,27900.0,44.2687,44.2687,44.2395,44.2395,27900.0
2012-03-15 14:30:00,90.95,90.99,90.93,90.99,34100.0,44.2493,44.2687,44.2395,44.2687,34100.0
2012-03-15 14:40:00,90.99,91.03,90.98,91.03,38700.0,44.2687,44.2882,44.2639,44.2882,38700.0
2012-03-15 14:50:00,91.02,91.06,91.01,91.06,28300.0,44.2833,44.3028,44.2785,44.3028,28300.0
2012-03-15 15:00:00,91.05,91.1,91.04,91.07,95100.0,44.2979,44.3222,44.2931,44.3077,95100.0
2012-03-15 15:10:00,91.08,91.14,91.0,91.0,78500.0,44.3125,44.3417,44.2736,44.2736,78500.0
2012-03-15 15:20:00,91.0,91.06,90.99,91.03,46900.0,44.2736,44.3028,44.2687,44.2882,46900.0
2012-03-15 15:30:00,91.03,91.07,91.0,91.0,54300.0,44.2882,44.3077,44.2736,44.2736,54300.0
2012-03-15 15:40:00,91.0,91.01,90.97,90.98,45900.0,44.2736,44.2785,44.259,44.2639,45900.0
2012-03-15 15:50:00,90.99,91.0,90.81,90.84,132800.0,44.2687,44.2736,44.1812,44.1958,132800.0
2012-03-16 09:30:00,90.97,91.0,90.83,90.91,97500.0,44.259,44.2736,44.1909,44.2298,97500.0
2012-03-16 09:40:00,90.9,90.9,90.71,90.72,91600.0,44.2249,44.2249,44.1325,44.1374,91600.0
2012-03-16 09:50:00,90.73,90.73,90.63,90.66,68000.0,44.1422,44.1422,44.0936,44.1082,68000.0
2012-03-16 10:00:00,90.67,90.68,90.63,90.65,36200.0,44.113,44.1179,44.0936,44.1033,36200.0
2012-03-16 10:10:00,90.66,90.66,90.51,90.52,57600.0,44.1082,44.1082,44.0352,44.0401,57600.0
2012-03-16 10:20:00,90.52,90.58,90.43,90.58,82500.0,44.0401,44.0693,43.9963,44.0693,82500.0
2012-03-16 10:30:00,90.57,90.62,90.54,90.62,58600.0,44.0644,44.0887,44.0498,44.0887,58600.0
2012-03-16 10:40:00,90.62,90.67,90.58,90.6,90000.0,44.0887,44.113,44.0693,44.079,90000.0
2012-03-16 10:50:00,90.6,90.61,90.54,90.57,37300.0,44.079,44.0839,44.0498,44.0644,37300.0
2012-03-16 11:00:00,90.57,90.64,90.57,90.61,60400.0,44.0644,44.0984,44.0644,44.0839,60400.0
2012-03-16 11:10:00,90.6,90.62,90.51,90.53,73200.0,44.079,44.0887,44.0352,44.0449,73200.0
2012-03-16 11:20:00,90.53,90.6,90.51,90.56,44500.0,44.0449,44.079,44.0352,44.0595,44500.0
2012-03-16 11:30:00,90.56,90.57,90.51,90.52,65200.0,44.0595,44.0644,44.0352,44.0401,65200.0
2012-03-16 11:40:00,90.52,90.54,90.47,90.5,55700.0,44.0401,44.0498,44.0157,44.0303,55700.0
2012-03-16 11:50:00,90.51,90.54,90.5,90.52,61900.0,44.0352,44.0498,44.0303,44.0401,61900.0
2012-03-16 12:00:00,90.53,90.53,90.5,90.52,28800.0,44.0449,44.0449,44.0303,44.0401,28800.0
2012-03-16 12:10:00,90.52,90.55,90.48,90.49,98400.0,44.0401,44.0547,44.0206,44.0255,98400.0
2012-03-16 12:20:00,90.49,90.5,90.3,90.33,231900.0,44.0255,44.0303,43.933,43.9476,231900.0
2012-03-16 12:30:00,90.34,90.44,90.3,90.44,63700.0,43.9525,44.0011,43.933,44.0011,63700.0
2012-03-16 12:40:00,90.42,90.55,90.42,90.51,66400.0,43.9914,44.0547,43.9914,44.0352,66400.0
2012-03-16 12:50:00,90.51,90.6,90.47,90.6,79300.0,44.0352,44.079,44.0157,44.079,79300.0
2012-03-16 13:00:00,90.6,90.61,90.55,90.57,34900.0,44.079,44.0839,44.0547,44.0644,34900.0
2012-03-16 13:10:00,90.56,90.65,90.56,90.63,85000.0,44.0595,44.1033,44.0595,44.0936,85000.0
2012-03-16 13:20:00,90.64,90.7,90.63,90.63,85700.0,44.0984,44.1276,44.0936,44.0936,85700.0
2012-03-16 13:30:00,90.64,90.7,90.63,90.7,44100.0,44.0984,44.1276,44.0936,44.1276,44100.0
2012-03-16 13:40:00,90.7,90.71,90.63,90.64,83000.0,44.1276,44.1325,44.0936,44.0984,83000.0
2012-03-16 13:50:00,90.63,90.72,90.63,90.72,64800.0,44.0936,44.1374,44.0936,44.1374,64800.0
2012-03-16 14:00:00,90.71,90.72,90.63,90.67,30200.0,44.1325,44.1374,44.0936,44.113,30200.0
2012-03-16 14:10:00,90.67,90.7,90.63,90.69,24700.0,44.113,44.1276,44.0936,44.1228,24700.0
2012-03-16 14:20:00,90.69,90.69,90.57,90.58,38400.0,44.1228,44.1228,44.0644,44.0693,38400.0
2012-03-16 14:30:00,90.59,90.59,90.51,90.53,43600.0,44.0741,44.0741,44.0352,44.0449,43600.0
2012-03-16 14:40:00,90.54,90.57,90.52,90.53,39200.0,44.0498,44.0644,44.0401,44.0449,39200.0
2012-03-16 14:50:00,90.53,90.55,90.48,90.51,39300.0,44.0449,44.0547,44.0206,44.0352,39300.0
2012-03-16 15:00:00,90.51,90.53,90.43,90.49,54400.0,44.0352,44.0449,43.9963,44.0255,54400.0
2012-03-16 15:10:00,90.48,90.48,90.41,90.44,62100.0,44.0206,44.0206,43.9865,44.0011,62100.0
2012-03-16 15:20:00,90.46,90.53,90.43,90.48,67400.0,44.0109,44.0449,43.9963,44.0206,67400.0
2012-03-16 15:30:00,90.49,90.62,90.45,90.61,108200.0,44.0255,44.0887,44.006,44.0839,108200.0
2012-03-16 15:40:00,90.61,90.72,90.61,90.63,232100.0,44.0839,44.1374,44.0839,44.0936,232100.0
2012-03-16 15:50:00,90.63,90.65,90.49,90.49,265000.0,44.0936,44.1033,44.0255,44.0255,265000.0
2012-03-19 09:30:00,90.49,90.72,90.49,90.64,53000.0,44.0255,44.1374,44.0255,44.0984,53000.0
2012-03-19 09:40:00,90.65,90.65,90.59,90.59,38200.0,44.1033,44.1033,44.0741,44.0741,38200.0
2012-03-19 09:50:00,90.6,90.63,90.56,90.62,33700.0,44.079,44.0936,44.0595,44.0887,33700.0
2012-03-19 10:00:00,90.61,90.61,90.57,90.57,32600.0,44.0839,44.0839,44.0644,44.0644,32600.0
2012-03-19 10:10:00,90.58,90.63,90.57,90.62,35200.0,44.0693,44.0936,44.0644,44.0887,35200.0
2012-03-19 10:20:00,90.62,90.63,90.56,90.59,33300.0,44.0887,44.0936,44.0595,44.0741,33300.0
2012-03-19 10:30:00,90.58,90.61,90.5,90.51,75700.0,44.0693,44.0839,44.0303,44.0352,75700.0
2012-03-19 10:40:00,90.51,90.51,90.45,90.49,64700.0,44.0352,44.0352,44.006,44.0255,64700.0
2012-03-19 10:50:00,90.48,90.49,90.33,90.38,303100.0,44.0206,44.0255,43.9476,43.972,303100.0
2012-03-19 11:00:00,90.39,90.39,90.35,90.37,37500.0,43.9768,43.9768,43.9574,43.9671,37500.0
2012-03-19 11:10:00,90.37,90.43,90.36,90.41,47200.0,43.9671,43.9963,43.9622,43.9865,47200.0
2012-03-19 11:20:00,90.43,90.44,90.39,90.39,45500.0,43.9963,44.0011,43.9768,43.9768,45500.0
2012-03-19 11:30:00,90.39,90.45,90.39,90.45,40400.0,43.9768,44.006,43.9768,44.006,40400.0
2012-03-19 11:40:00,90.45,90.59,90.45,90.59,57800.0,44.006,44.0741,44.006,44.0741,57800.0
2012-03-19 11:50:00,90.59,90.66,90.59,90.66,77200.0,44.0741,44.1082,44.0741,44.1082,77200.0
2012-03-19 12:00:00,90.66,90.73,90.65,90.7,53000.0,44.1082,44.1422,44.1033,44.1276,53000.0
2012-03-19 12:10:00,90.69,90.72,90.65,90.71,27000.0,44.1228,44.1374,44.1033,44.1325,27000.0
2012-03-19 12:20:00,90.71,90.72,90.68,90.71,41900.0,44.1325,44.1374,44.1179,44.1325,41900.0
2012-03-19 12:30:00,90.72,90.75,90.7,90.75,46000.0,44.1374,44.152,44.1276,44.152,46000.0
2012-03-19 12:40:00,90.74,90.77,90.73,90.75,33700.0,44.1471,44.1617,44.1422,44.152,33700.0
2012-03-19 12:50:00,90.76,90.78,90.75,90.76,29100.0,44.1568,44.1666,44.152,44.1568,29100.0
2012-03-19 13:00:00,90.77,90.82,90.76,90.81,37700.0,44.1617,44.186,44.1568,44.1812,37700.0
2012-03-19 13:10:00,90.81,90.84,90.76,90.8,59900.0,44.1812,44.1958,44.1568,44.1763,59900.0
2012-03-19 13:20:00,90.79,90.86,90.77,90.84,32600.0,44.1714,44.2055,44.1617,44.1958,32600.0
2012-03-19 13:30:00,90.83,90.84,90.76,90.78,29700.0,44.1909,44.1958,44.1568,44.1666,29700.0
2012-03-19 13:40:00,90.79,90.79,90.74,90.74,16200.0,44.1714,44.1714,44.1471,44.1471,16200.0
2012-03-19 13:50:00,90.75,90.81,90.74,90.74,46200.0,44.152,44.1812,44.1471,44.1471,46200.0
2012-03-19 14:00:00,90.73,90.81,90.73,90.81,24700.0,44.1422,44.1812,44.1422,44.1812,24700.0
2012-03-19 14:10:00,90.81,90.81,90.75,90.78,25500.0,44.1812,44.1812,44.152,44.1666,25500.0
2012-03-19 14:20:00,90.77,90.78,90.75,90.75,18000.0,44.1617,44.1666,44.152,44.152,18000.0
2012-03-19 14:30:00,90.75,90.76,90.71,90.73,39800.0,44.152,44.1568,44.1325,44.1422,39800.0
2012-03-19 14:40:00,90.73,90.74,90.7,90.73,25400.0,44.1422,44.1471,44.1276,44.1422,25400.0
2012-03-19 14:50:00,90.73,90.77,90.72,90.73,40100.0,44.1422,44.1617,44.1374,44.1422,40100.0
2012-03-19 15:00:00,90.72,90.76,90.71,90.75,116100.0,44.1374,44.1568,44.1325,44.152,116100.0
2012-03-19 15:10:00,90.74,90.76,90.74,90.75,33500.0,44.1471,44.1568,44.1471,44.152,33500.0
2012-03-19 15:20:00,90.75,90.79,90.74,90.75,50900.0,44.152,44.1714,44.1471,44.152,50900.0
2012-03-19 15:30:00,90.75,90.8,90.74,90.78,103600.0,44.152,44.1763,44.1471,44.1666,103600.0
2012-03-19 15:40:00,90.77,90.77,90.71,90.74,69000.0,44.1617,44.1617,44.1325,44.1471,69000.0
2012-03-19 15:50:00,90.73,90.85,90.71,90.85,170000.0,44.1422,44.2006,44.1325,44.2006,170000.0
2012-03-20 09:30:00,90.76,90.78,90.61,90.77,78700.0,44.1568,44.1666,44.0839,44.1617,78700.0
2012-03-20 09:40:00,90.77,90.77,90.61,90.67,66900.0,44.1617,44.1617,44.0839,44.113,66900.0
2012-03-20 09:50:00,90.68,90.72,90.67,90.7,50700.0,44.1179,44.1374,44.113,44.1276,50700.0
2012-03-20 10:00:00,90.7,90.75,90.66,90.75,56400.0,44.1276,44.152,44.1082,44.152,56400.0
2012-03-20 10:10:00,90.75,90.75,90.65,90.65,46200.0,44.152,44.152,44.1033,44.1033,46200.0
2012-03-20 10:20:00,90.65,90.69,90.62,90.66,48300.0,44.1033,44.1228,44.0887,44.1082,48300.0
2012-03-20 10:30:00,90.67,90.72,90.64,90.71,48100.0,44.113,44.1374,44.0984,44.1325,48100.0
2012-03-20 10:40:00,90.71,90.72,90.66,90.69,54700.0,44.1325,44.1374,44.1082,44.1228,54700.0
2012-03-20 10:50:00,90.68,90.69,90.65,90.67,45000.0,44.1179,44.1228,44.1033,44.113,45000.0
2012-03-20 11:00:00,90.67,90.72,90.67,90.7,43900.0,44.113,44.1374,44.113,44.1276,43900.0
2012-03-20 11:10:00,90.7,90.73,90.66,90.72,46100.0,44.1276,44.1422,44.1082,44.1374,46100.0
2012-03-20 11:20:00,90.72,90.75,90.7,90.72,50600.0,44.1374,44.152,44.1276,44.1374,50600.0
2012-03-20 11:30:00,90.71,90.78,90.69,90.74,72100.0,44.1325,44.1666,44.1228,44.1471,72100.0
2012-03-20 11:40:00,90.74,90.77,90.71,90.73,40600.0,44.1471,44.1617,44.1325,44.1422,40600.0
2012-03-20 11:50:00,90.73,90.73,90.69,90.73,83300.0,44.1422,44.1422,44.1228,44.1422,83300.0
2012-03-20 12:00:00,90.73,90.73,90.72,90.73,43800.0,44.1422,44.1422,44.1374,44.1422,43800.0
2012-03-20 12:10:00,90.72,90.75,90.72,90.74,39200.0,44.1374,44.152,44.1374,44.1471,39200.0
2012-03-20 12:20:00,90.73,90.79,90.73,90.78,88300.0,44.1422,44.1714,44.1422,44.1666,88300.0
2012-03-20 12:30:00,90.79,90.82,90.77,90.82,54900.0,44.1714,44.186,44.1617,44.186,54900.0
2012-03-20 12:40:00,90.81,90.82,90.79,90.8,41200.0,44.1812,44.186,44.1714,44.1763,41200.0
2012-03-20 12:50:00,90.8,90.85,90.78,90.83,65600.0,44.1763,44.2006,44.1666,44.1909,65600.0
2012-03-20 13:00:00,90.84,90.84,90.82,90.82,27800.0,44.1958,44.1958,44.186,44.186,27800.0
2012-03-20 13:10:00,90.82,90.83,90.74,90.79,68400.0,44.186,44.1909,44.1471,44.1714,68400.0
2012-03-20 13:20:00,90.78,90.8,90.77,90.78,29900.0,44.1666,44.1763,44.1617,44.1666,29900.0
2012-03-20 13:30:00,90.77,90.78,90.72,90.74,34600.0,44.1617,44.1666,44.1374,44.1471,34600.0
2012-03-20 13:40:00,90.74,90.78,90.73,90.78,43200.0,44.1471,44.1666,44.1422,44.1666,43200.0
2012-03-20 13:50:00,90.77,90.81,90.77,90.81,54000.0,44.1617,44.1812,44.1617,44.1812,54000.0
2012-03-20 14:00:00,90.81,90.82,90.8,90.82,24800.0,44.1812,44.186,44.1763,44.186,24800.0
2012-03-20 14:10:00,90.81,90.83,90.8,90.82,43400.0,44.1812,44.1909,44.1763,44.186,43400.0
2012-03-20 14:20:00,90.82,90.82,90.78,90.79,48600.0,44.186,44.186,44.1666,44.1714,48600.0
2012-03-20 14:30:00,90.79,90.82,90.78,90.81,50600.0,44.1714,44.186,44.1666,44.1812,50600.0
2012-03-20 14:40:00,90.81,90.81,90.8,90.81,34500.0,44.1812,44.1812,44.1763,44.1812,34500.0
2012-03-20 14:50:00,90.81,90.82,90.78,90.82,49800.0,44.1812,44.186,44.1666,44.186,49800.0
2012-03-20 15:00:00,90.83,90.88,90.83,90.86,42600.0,44.1909,44.2152,44.1909,44.2055,42600.0
2012-03-20 15:10:00,90.86,90.89,90.85,90.88,44900.0,44.2055,44.2201,44.2006,44.2152,44900.0
2012-03-20 15:20:00,90.89,90.92,90.84,90.9,83200.0,44.2201,44.2347,44.1958,44.2249,83200.0
2012-03-20 15:30:00,90.9,90.91,90.85,90.86,45500.0,44.2249,44.2298,44.2006,44.2055,45500.0
2012-03-20 15:40:00,90.86,90.88,90.84,90.87,80000.0,44.2055,44.2152,44.1958,44.2103,80000.0
2012-03-20 15:50:00,90.88,90.9,90.71,90.77,198600.0,44.2152,44.2249,44.1325,44.1617,198600.0
2012-03-21 09:30:00,90.81,90.93,90.64,90.74,134300.0,44.1812,44.2395,44.0984,44.1471,134300.0
2012-03-21 09:40:00,90.76,90.78,90.73,90.78,58300.0,44.1568,44.1666,44.1422,44.1666,58300.0
2012-03-21 09:50:00,90.78,90.79,90.71,90.77,76900.0,44.1666,44.1714,44.1325,44.1617,76900.0
2012-03-21 10:00:00,90.77,90.77,90.7,90.72,101700.0,44.1617,44.1617,44.1276,44.1374,101700.0
2012-03-21 10:10:00,90.73,90.74,90.7,90.71,48200.0,44.1422,44.1471,44.1276,44.1325,48200.0
2012-03-21 10:20:00,90.7,90.75,90.69,90.74,59100.0,44.1276,44.152,44.1228,44.1471,59100.0
2012-03-21 10:30:00,90.73,90.75,90.68,90.71,40000.0,44.1422,44.152,44.1179,44.1325,40000.0
2012-03-21 10:40:00,90.71,90.71,90.55,90.58,57600.0,44.1325,44.1325,44.0547,44.0693,57600.0
2012-03-21 10:50:00,90.59,90.61,90.53,90.53,47300.0,44.0741,44.0839,44.0449,44.0449,47300.0
2012-03-21 11:00:00,90.53,90.56,90.51,90.54,57600.0,44.0449,44.0595,44.0352,44.0498,57600.0
2012-03-21 11:10:00,90.54,90.55,90.52,90.54,128900.0,44.0498,44.0547,44.0401,44.0498,128900.0
2012-03-21 11:20:00,90.53,90.55,90.45,90.54,131200.0,44.0449,44.0547,44.006,44.0498,131200.0
2012-03-21 11:30:00,90.54,90.64,90.54,90.59,62300.0,44.0498,44.0984,44.0498,44.0741,62300.0
2012-03-21 11:40:00,90.59,90.6,90.56,90.59,33900.0,44.0741,44.079,44.0595,44.0741,33900.0
2012-03-21 11:50:00,90.59,90.63,90.57,90.59,58200.0,44.0741,44.0936,44.0644,44.0741,58200.0
2012-03-21 12:00:00,90.59,90.62,90.57,90.61,32000.0,44.0741,44.0887,44.0644,44.0839,32000.0
2012-03-21 12:10:00,90.61,90.67,90.6,90.67,65700.0,44.0839,44.113,44.079,44.113,65700.0
2012-03-21 12:20:00,90.67,90.68,90.58,90.59,86000.0,44.113,44.1179,44.0693,44.0741,86000.0
2012-03-21 12:30:00,90.59,90.64,90.58,90.62,33500.0,44.0741,44.0984,44.0693,44.0887,33500.0
2012-03-21 12:40:00,90.62,90.64,90.59,90.59,29800.0,44.0887,44.0984,44.0741,44.0741,29800.0
2012-03-21 12:50:00,90.59,90.65,90.59,90.62,37000.0,44.0741,44.1033,44.0741,44.0887,37000.0
2012-03-21 13:00:00,90.62,90.62,90.58,90.58,23100.0,44.0887,44.0887,44.0693,44.0693,23100.0
2012-03-21 13:10:00,90.59,90.6,90.57,90.58,38800.0,44.0741,44.079,44.0644,44.0693,38800.0
2012-03-21 13:20:00,90.58,90.6,90.56,90.56,31300.0,44.0693,44.079,44.0595,44.0595,31300.0
2012-03-21 13:30:00,90.56,90.59,90.56,90.59,49400.0,44.0595,44.0741,44.0595,44.0741,49400.0
2012-03-21 13:40:00,90.59,90.65,90.59,90.64,61100.0,44.0741,44.1033,44.0741,44.0984,61100.0
2012-03-21 13:50:00,90.65,90.73,90.64,90.73,75700.0,44.1033,44.1422,44.0984,44.1422,75700.0
2012-03-21 14:00:00,90.73,90.75,90.65,90.66,60300.0,44.1422,44.152,44.1033,44.1082,60300.0
2012-03-21 14:10:00,90.66,90.66,90.57,90.61,66900.0,44.1082,44.1082,44.0644,44.0839,66900.0
2012-03-21 14:20:00,90.63,90.64,90.55,90.57,45200.0,44.0936,44.0984,44.0547,44.0644,45200.0
2012-03-21 14:30:00,90.57,90.64,90.54,90.62,46900.0,44.0644,44.0984,44.0498,44.0887,46900.0
2012-03-21 14:40:00,90.61,90.63,90.59,90.61,35000.0,44.0839,44.0936,44.0741,44.0839,35000.0
2012-03-21 14:50:00,90.61,90.65,90.55,90.61,92800.0,44.0839,44.1033,44.0547,44.0839,92800.0
2012-03-21 15:00:00,90.61,90.61,90.54,90.57,56600.0,44.0839,44.0839,44.0498,44.0644,56600.0
2012-03-21 15:10:00,90.57,90.57,90.52,90.54,52100.0,44.0644,44.0644,44.0401,44.0498,52100.0
2012-03-21 15:20:00,90.54,90.55,90.51,90.55,79800.0,44.0498,44.0547,44.0352,44.0547,79800.0
2012-03-21 15:30:00,90.56,90.58,90.51,90.51,68700.0,44.0595,44.0693,44.0352,44.0352,68700.0
2012-03-21 15:40:00,90.51,90.53,90.47,90.51,112900.0,44.0352,44.0449,44.0157,44.0352,112900.0
2012-03-21 15:50:00,90.5,90.52,90.46,90.46,252700.0,44.0303,44.0401,44.0109,44.0109,252700.0
2012-03-22 09:30:00,90.45,90.68,90.43,90.61,113500.0,44.006,44.1179,43.9963,44.0839,113500.0
2012-03-22 09:40:00,90.61,90.69,90.59,90.68,86400.0,44.0839,44.1228,44.0741,44.1179,86400.0
2012-03-22 09:50:00,90.69,90.72,90.66,90.68,77300.0,44.1228,44.1374,44.1082,44.1179,77300.0
2012-03-22 10:00:00,90.69,90.72,90.67,90.68,69000.0,44.1228,44.1374,44.113,44.1179,69000.0
2012-03-22 10:10:00,90.68,90.69,90.6,90.65,68100.0,44.1179,44.1228,44.079,44.1033,68100.0
2012-03-22 10:20:00,90.65,90.68,90.65,90.67,52700.0,44.1033,44.1179,44.1033,44.113,52700.0
2012-03-22 10:30:00,90.66,90.67,90.57,90.65,65600.0,44.1082,44.113,44.0644,44.1033,65600.0
2012-03-22 10:40:00,90.65,90.68,90.63,90.63,52800.0,44.1033,44.1179,44.0936,44.0936,52800.0
2012-03-22 10:50:00,90.63,90.64,90.59,90.62,65700.0,44.0936,44.0984,44.0741,44.0887,65700.0
2012-03-22 11:00:00,90.62,90.63,90.55,90.6,62700.0,44.0887,44.0936,44.0547,44.079,62700.0
2012-03-22 11:10:00,90.59,90.63,90.59,90.6,45600.0,44.0741,44.0936,44.0741,44.079,45600.0
2012-03-22 11:20:00,90.6,90.65,90.6,90.65,54500.0,44.079,44.1033,44.079,44.1033,54500.0
2012-03-22 11:30:00,90.65,90.71,90.63,90.7,91900.0,44.1033,44.1325,44.0936,44.1276,91900.0
2012-03-22 11:40:00,90.7,90.73,90.69,90.7,39500.0,44.1276,44.1422,44.1228,44.1276,39500.0
2012-03-22 11:50:00,90.7,90.72,90.67,90.72,50800.0,44.1276,44.1374,44.113,44.1374,50800.0
2012-03-22 12:00:00,90.72,90.74,90.7,90.72,44100.0,44.1374,44.1471,44.1276,44.1374,44100.0
2012-03-22 12:10:00,90.71,90.75,90.68,90.72,78100.0,44.1325,44.152,44.1179,44.1374,78100.0
2012-03-22 12:20:00,90.73,90.74,90.72,90.72,31100.0,44.1422,44.1471,44.1374,44.1374,31100.0
2012-03-22 12:30:00,90.72,90.74,90.7,90.73,45700.0,44.1374,44.1471,44.1276,44.1422,45700.0
2012-03-22 12:40:00,90.73,90.74,90.72,90.73,34700.0,44.1422,44.1471,44.1374,44.1422,34700.0
2012-03-22 12:50:00,90.73,90.75,90.73,90.75,40400.0,44.1422,44.152,44.1422,44.152,40400.0
2012-03-22 13:00:00,90.74,90.75,90.72,90.73,33600.0,44.1471,44.152,44.1374,44.1422,33600.0
2012-03-22 13:10:00,90.73,90.77,90.72,90.75,35700.0,44.1422,44.1617,44.1374,44.152,35700.0
2012-03-22 13:20:00,90.76,90.78,90.74,90.75,40900.0,44.1568,44.1666,44.1471,44.152,40900.0
2012-03-22 13:30:00,90.74,90.75,90.71,90.72,44100.0,44.1471,44.152,44.1325,44.1374,44100.0
2012-03-22 13:40:00,90.72,90.73,90.69,90.7,31100.0,44.1374,44.1422,44.1228,44.1276,31100.0
2012-03-22 13:50:00,90.7,90.72,90.65,90.66,46300.0,44.1276,44.1374,44.1033,44.1082,46300.0
2012-03-22 14:00:00,90.66,90.69,90.64,90.65,79500.0,44.1082,44.1228,44.0984,44.1033,79500.0
2012-03-22 14:10:00,90.65,90.66,90.53,90.53,93200.0,44.1033,44.1082,44.0449,44.0449,93200.0
2012-03-22 14:20:00,90.53,90.57,90.49,90.55,64100.0,44.0449,44.0644,44.0255,44.0547,64100.0
2012-03-22 14:30:00,90.55,90.62,90.55,90.61,61600.0,44.0547,44.0887,44.0547,44.0839,61600.0
2012-03-22 14:40:00,90.59,90.61,90.5,90.56,89900.0,44.0741,44.0839,44.0303,44.0595,89900.0
2012-03-22 14:50:00,90.58,90.59,90.54,90.55,48500.0,44.0693,44.0741,44.0498,44.0547,48500.0
2012-03-22 15:00:00,90.55,90.58,90.54,90.57,68500.0,44.0547,44.0693,44.0498,44.0644,68500.0
2012-03-22 15:10:00,90.56,90.59,90.52,90.56,117900.0,44.0595,44.0741,44.0401,44.0595,117900.0
2012-03-22 15:20:00,90.56,90.63,90.52,90.63,81400.0,44.0595,44.0936,44.0401,44.0936,81400.0
2012-03-22 15:30:00,90.63,90.65,90.58,90.61,94100.0,44.0936,44.1033,44.0693,44.0839,94100.0
2012-03-22 15:40:00,90.61,90.65,90.6,90.65,119800.0,44.0839,44.1033,44.079,44.1033,119800.0
2012-03-22 15:50:00,90.64,90.7,90.61,90.67,270100.0,44.0984,44.1276,44.0839,44.113,270100.0
2012-03-23 09:30:00,90.66,90.73,90.46,90.48,122600.0,44.1082,44.1422,44.0109,44.0206,122600.0
2012-03-23 09:40:00,90.47,90.48,90.4,90.43,77800.0,44.0157,44.0206,43.9817,43.9963,77800.0
2012-03-23 09:50:00,90.42,90.54,90.42,90.52,95700.0,43.9914,44.0498,43.9914,44.0401,95700.0
2012-03-23 10:00:00,90.51,90.53,90.46,90.49,131600.0,44.0352,44.0449,44.0109,44.0255,131600.0
2012-03-23 10:10:00,90.49,90.54,90.46,90.52,131900.0,44.0255,44.0498,44.0109,44.0401,131900.0
2012-03-23 10:20:00,90.52,90.53,90.49,90.5,48300.0,44.0401,44.0449,44.0255,44.0303,48300.0
2012-03-23 10:30:00,90.5,90.54,90.49,90.52,49200.0,44.0303,44.0498,44.0255,44.0401,49200.0
2012-03-23 10:40:00,90.53,90.56,90.51,90.53,48800.0,44.0449,44.0595,44.0352,44.0449,48800.0
2012-03-23 10:50:00,90.55,90.58,90.52,90.56,32100.0,44.0547,44.0693,44.0401,44.0595,32100.0
2012-03-23 11:00:00,90.55,90.55,90.5,90.5,62000.0,44.0547,44.0547,44.0303,44.0303,62000.0
2012-03-23 11:10:00,90.5,90.54,90.5,90.53,61200.0,44.0303,44.0498,44.0303,44.0449,61200.0
2012-03-23 11:20:00,90.53,90.55,90.5,90.54,54300.0,44.0449,44.0547,44.0303,44.0498,54300.0
2012-03-23 11:30:00,90.54,90.57,90.49,90.52,75500.0,44.0498,44.0644,44.0255,44.0401,75500.0
2012-03-23 11:40:00,90.52,90.56,90.51,90.55,48800.0,44.0401,44.0595,44.0352,44.0547,48800.0
2012-03-23 11:50:00,90.56,90.59,90.53,90.59,36500.0,44.0595,44.0741,44.0449,44.0741,36500.0
2012-03-23 12:00:00,90.59,90.63,90.58,90.6,81400.0,44.0741,44.0936,44.0693,44.079,81400.0
2012-03-23 12:10:00,90.61,90.63,90.59,90.61,64600.0,44.0839,44.0936,44.0741,44.0839,64600.0
2012-03-23 12:20:00,90.62,90.62,90.57,90.61,46500.0,44.0887,44.0887,44.0644,44.0839,46500.0
2012-03-23 12:30:00,90.61,90.62,90.57,90.59,43900.0,44.0839,44.0887,44.0644,44.0741,43900.0
2012-03-23 12:40:00,90.59,90.61,90.58,90.59,43900.0,44.0741,44.0839,44.0693,44.0741,43900.0
2012-03-23 12:50:00,90.59,90.6,90.55,90.56,48600.0,44.0741,44.079,44.0547,44.0595,48600.0
2012-03-23 13:00:00,90.55,90.59,90.55,90.57,26100.0,44.0547,44.0741,44.0547,44.0644,26100.0
2012-03-23 13:10:00,90.58,90.61,90.55,90.58,42900.0,44.0693,44.0839,44.0547,44.0693,42900.0
2012-03-23 13:20:00,90.59,90.59,90.57,90.59,32000.0,44.0741,44.0741,44.0644,44.0741,32000.0
2012-03-23 13:30:00,90.59,90.61,90.57,90.57,42500.0,44.0741,44.0839,44.0644,44.0644,42500.0
2012-03-23 13:40:00,90.58,90.6,90.57,90.59,66800.0,44.0693,44.079,44.0644,44.0741,66800.0
2012-03-23 13:50:00,90.59,90.61,90.55,90.56,33600.0,44.0741,44.0839,44.0547,44.0595,33600.0
2012-03-23 14:00:00,90.55,90.59,90.54,90.57,72200.0,44.0547,44.0741,44.0498,44.0644,72200.0
2012-03-23 14:10:00,90.58,90.58,90.52,90.55,61000.0,44.0693,44.0693,44.0401,44.0547,61000.0
2012-03-23 14:20:00,90.54,90.59,90.54,90.59,31600.0,44.0498,44.0741,44.0498,44.0741,31600.0
2012-03-23 14:30:00,90.58,90.67,90.58,90.66,50500.0,44.0693,44.113,44.0693,44.1082,50500.0
2012-03-23 14:40:00,90.66,90.76,90.64,90.75,59500.0,44.1082,44.1568,44.0984,44.152,59500.0
2012-03-23 14:50:00,90.75,90.76,90.68,90.73,115700.0,44.152,44.1568,44.1179,44.1422,115700.0
2012-03-23 15:00:00,90.71,90.72,90.65,90.65,38800.0,44.1325,44.1374,44.1033,44.1033,38800.0
2012-03-23 15:10:00,90.65,90.68,90.58,90.58,77900.0,44.1033,44.1179,44.0693,44.0693,77900.0
2012-03-23 15:20:00,90.57,90.59,90.52,90.56,58500.0,44.0644,44.0741,44.0401,44.0595,58500.0
2012-03-23 15:30:00,90.55,90.57,90.48,90.55,114600.0,44.0547,44.0644,44.0206,44.0547,114600.0
2012-03-23 15:40:00,90.56,90.58,90.45,90.45,102600.0,44.0595,44.0693,44.006,44.006,102600.0
2012-03-23 15:50:00,90.46,90.53,90.44,90.46,198000.0,44.0109,44.0449,44.0011,44.0109,198000.0
2012-03-26 09:30:00,90.62,90.8,90.57,90.75,61800.0,44.0887,44.1763,44.0644,44.152,61800.0
2012-03-26 09:40:00,90.76,90.8,90.74,90.79,23900.0,44.1568,44.1763,44.1471,44.1714,23900.0
2012-03-26 09:50:00,90.79,90.79,90.72,90.73,60500.0,44.1714,44.1714,44.1374,44.1422,60500.0
2012-03-26 10:00:00,90.74,90.79,90.71,90.76,41600.0,44.1471,44.1714,44.1325,44.1568,41600.0
2012-03-26 10:10:00,90.78,90.85,90.76,90.83,54800.0,44.1666,44.2006,44.1568,44.1909,54800.0
2012-03-26 10:20:00,90.83,90.86,90.81,90.86,63100.0,44.1909,44.2055,44.1812,44.2055,63100.0
2012-03-26 10:30:00,90.86,90.88,90.85,90.86,25900.0,44.2055,44.2152,44.2006,44.2055,25900.0
2012-03-26 10:40:00,90.86,90.89,90.82,90.88,37000.0,44.2055,44.2201,44.186,44.2152,37000.0
2012-03-26 10:50:00,90.87,90.88,90.84,90.85,44100.0,44.2103,44.2152,44.1958,44.2006,44100.0
2012-03-26 11:00:00,90.85,90.87,90.81,90.84,72700.0,44.2006,44.2103,44.1812,44.1958,72700.0
2012-03-26 11:10:00,90.85,90.86,90.83,90.86,16800.0,44.2006,44.2055,44.1909,44.2055,16800.0
2012-03-26 11:20:00,90.86,90.86,90.84,90.86,26600.0,44.2055,44.2055,44.1958,44.2055,26600.0
2012-03-26 11:30:00,90.86,90.88,90.85,90.87,21600.0,44.2055,44.2152,44.2006,44.2103,21600.0
2012-03-26 11:40:00,90.88,90.89,90.87,90.89,14700.0,44.2152,44.2201,44.2103,44.2201,14700.0
2012-03-26 11:50:00,90.89,90.89,90.88,90.89,20700.0,44.2201,44.2201,44.2152,44.2201,20700.0
2012-03-26 12:00:00,90.88,90.89,90.86,90.88,30500.0,44.2152,44.2201,44.2055,44.2152,30500.0
2012-03-26 12:10:00,90.88,90.88,90.87,90.88,15300.0,44.2152,44.2152,44.2103,44.2152,15300.0
2012-03-26 12:20:00,90.88,90.88,90.83,90.84,44700.0,44.2152,44.2152,44.1909,44.1958,44700.0
2012-03-26 12:30:00,90.84,90.84,90.82,90.84,15200.0,44.1958,44.1958,44.186,44.1958,15200.0
2012-03-26 12:40:00,90.84,90.86,90.83,90.86,28800.0,44.1958,44.2055,44.1909,44.2055,28800.0
2012-03-26 12:50:00,90.86,90.86,90.84,90.86,22600.0,44.2055,44.2055,44.1958,44.2055,22600.0
2012-03-26 13:00:00,90.86,90.86,90.84,90.85,19600.0,44.2055,44.2055,44.1958,44.2006,19600.0
2012-03-26 13:10:00,90.84,90.85,90.82,90.84,23400.0,44.1958,44.2006,44.186,44.1958,23400.0
2012-03-26 13:20:00,90.83,90.84,90.81,90.84,18400.0,44.1909,44.1958,44.1812,44.1958,18400.0
2012-03-26 13:30:00,90.83,90.88,90.83,90.88,16900.0,44.1909,44.2152,44.1909,44.2152,16900.0
2012-03-26 13:40:00,90.88,90.89,90.87,90.88,35900.0,44.2152,44.2201,44.2103,44.2152,35900.0
2012-03-26 13:50:00,90.89,90.89,90.88,90.89,22900.0,44.2201,44.2201,44.2152,44.2201,22900.0
2012-03-26 14:00:00,90.89,90.9,90.87,90.9,30800.0,44.2201,44.2249,44.2103,44.2249,30800.0
2012-03-26 14:10:00,90.9,90.95,90.89,90.94,59600.0,44.2249,44.2493,44.2201,44.2444,59600.0
2012-03-26 14:20:00,90.94,90.95,90.93,90.94,15500.0,44.2444,44.2493,44.2395,44.2444,15500.0
2012-03-26 14:30:00,90.95,90.95,90.92,90.92,72900.0,44.2493,44.2493,44.2347,44.2347,72900.0
2012-03-26 14:40:00,90.93,90.93,90.92,90.92,38500.0,44.2395,44.2395,44.2347,44.2347,38500.0
2012-03-26 14:50:00,90.93,90.98,90.92,90.94,98200.0,44.2395,44.2639,44.2347,44.2444,98200.0
2012-03-26 15:00:00,90.93,90.94,90.92,90.94,29900.0,44.2395,44.2444,44.2347,44.2444,29900.0
2012-03-26 15:10:00,90.94,90.95,90.93,90.94,19700.0,44.2444,44.2493,44.2395,44.2444,19700.0
2012-03-26 15:20:00,90.95,90.95,90.91,90.94,102000.0,44.2493,44.2493,44.2298,44.2444,102000.0
2012-03-26 15:30:00,90.94,90.97,90.93,90.94,127300.0,44.2444,44.259,44.2395,44.2444,127300.0
2012-03-26 15:40:00,90.94,90.99,90.94,90.98,73700.0,44.2444,44.2687,44.2444,44.2639,73700.0
2012-03-26 15:50:00,90.98,91.06,90.96,91.05,166900.0,44.2639,44.3028,44.2541,44.2979,166900.0
2012-03-27 09:30:00,91.01,91.13,90.94,91.13,154300.0,44.2785,44.3368,44.2444,44.3368,154300.0
2012-03-27 09:40:00,91.12,91.14,91.06,91.12,86300.0,44.332,44.3417,44.3028,44.332,86300.0
2012-03-27 09:50:00,91.11,91.12,91.1,91.1,55600.0,44.3271,44.332,44.3222,44.3222,55600.0
2012-03-27 10:00:00,91.11,91.11,91.04,91.05,94400.0,44.3271,44.3271,44.2931,44.2979,94400.0
2012-03-27 10:10:00,91.05,91.09,90.98,91.09,87900.0,44.2979,44.3174,44.2639,44.3174,87900.0
2012-03-27 10:20:00,91.09,91.1,91.03,91.06,81900.0,44.3174,44.3222,44.2882,44.3028,81900.0
2012-03-27 10:30:00,91.06,91.08,91.04,91.04,101300.0,44.3028,44.3125,44.2931,44.2931,101300.0
2012-03-27 10:40:00,91.03,91.08,91.02,91.08,76200.0,44.2882,44.3125,44.2833,44.3125,76200.0
2012-03-27 10:50:00,91.08,91.08,91.05,91.06,70700.0,44.3125,44.3125,44.2979,44.3028,70700.0
2012-03-27 11:00:00,91.06,91.07,91.04,91.06,57100.0,44.3028,44.3077,44.2931,44.3028,57100.0
2012-03-27 11:10:00,91.08,91.08,91.05,91.08,67500.0,44.3125,44.3125,44.2979,44.3125,67500.0
2012-03-27 11:20:00,91.08,91.11,91.07,91.08,90500.0,44.3125,44.3271,44.3077,44.3125,90500.0
2012-03-27 11:30:00,91.08,91.1,91.07,91.07,40000.0,44.3125,44.3222,44.3077,44.3077,40000.0
2012-03-27 11:40:00,91.07,91.1,91.06,91.1,44300.0,44.3077,44.3222,44.3028,44.3222,44300.0
2012-03-27 11:50:00,91.1,91.15,91.1,91.15,78900.0,44.3222,44.3466,44.3222,44.3466,78900.0
2012-03-27 12:00:00,91.14,91.15,91.12,91.13,74600.0,44.3417,44.3466,44.332,44.3368,74600.0
2012-03-27 12:10:00,91.12,91.14,91.06,91.09,54800.0,44.332,44.3417,44.3028,44.3174,54800.0
2012-03-27 12:20:00,91.09,91.12,91.07,91.12,45800.0,44.3174,44.332,44.3077,44.332,45800.0
2012-03-27 12:30:00,91.12,91.13,91.1,91.12,58300.0,44.332,44.3368,44.3222,44.332,58300.0
2012-03-27 12:40:00,91.13,91.17,91.12,91.17,180100.0,44.3368,44.3563,44.332,44.3563,180100.0
2012-03-27 12:50:00,91.16,91.19,91.13,91.17,55400.0,44.3514,44.366,44.3368,44.3563,55400.0
2012-03-27 13:00:00,91.17,91.17,91.15,91.17,42600.0,44.3563,44.3563,44.3466,44.3563,42600.0
2012-03-27 13:10:00,91.17,91.18,91.14,91.15,37300.0,44.3563,44.3612,44.3417,44.3466,37300.0
2012-03-27 13:20:00,91.15,91.15,91.13,91.14,36800.0,44.3466,44.3466,44.3368,44.3417,36800.0
2012-03-27 13:30:00,91.14,91.16,91.13,91.15,45500.0,44.3417,44.3514,44.3368,44.3466,45500.0
2012-03-27 13:40:00,91.15,91.21,91.15,91.19,148100.0,44.3466,44.3758,44.3466,44.366,148100.0
2012-03-27 13:50:00,91.19,91.21,91.18,91.2,52100.0,44.366,44.3758,44.3612,44.3709,52100.0
2012-03-27 14:00:00,91.2,91.23,91.18,91.23,52400.0,44.3709,44.3855,44.3612,44.3855,52400.0
2012-03-27 14:10:00,91.22,91.27,91.22,91.26,64700.0,44.3806,44.405,44.3806,44.4001,64700.0
2012-03-27 14:20:00,91.26,91.27,91.25,91.25,50900.0,44.4001,44.405,44.3952,44.3952,50900.0
2012-03-27 14:30:00,91.26,91.27,91.24,91.27,70700.0,44.4001,44.405,44.3904,44.405,70700.0
2012-03-27 14:40:00,91.27,91.28,91.25,91.28,63800.0,44.405,44.4098,44.3952,44.4098,63800.0
2012-03-27 14:50:00,91.28,91.3,91.26,91.3,82800.0,44.4098,44.4196,44.4001,44.4196,82800.0
2012-03-27 15:00:00,91.29,91.31,91.26,91.3,95000.0,44.4147,44.4244,44.4001,44.4196,95000.0
2012-03-27 15:10:00,91.3,91.31,91.26,91.27,103700.0,44.4196,44.4244,44.4001,44.405,103700.0
2012-03-27 15:20:00,91.27,91.28,91.2,91.25,101300.0,44.405,44.4098,44.3709,44.3952,101300.0
2012-03-27 15:30:00,91.26,91.28,91.17,91.2,195500.0,44.4001,44.4098,44.3563,44.3709,195500.0
2012-03-27 15:40:00,91.2,91.2,91.15,91.18,117700.0,44.3709,44.3709,44.3466,44.3612,117700.0
2012-03-27 15:50:00,91.18,91.21,91.14,91.21,279500.0,44.3612,44.3758,44.3417,44.3758,279500.0
2012-03-28 09:30:00,91.24,91.25,91.12,91.14,126800.0,44.3904,44.3952,44.332,44.3417,126800.0
2012-03-28 09:40:00,91.15,91.16,91.03,91.04,61400.0,44.3466,44.3514,44.2882,44.2931,61400.0
2012-03-28 09:50:00,91.05,91.14,91.05,91.13,46300.0,44.2979,44.3417,44.2979,44.3368,46300.0
2012-03-28 10:00:00,91.13,91.14,91.03,91.03,39600.0,44.3368,44.3417,44.2882,44.2882,39600.0
2012-03-28 10:10:00,91.02,91.04,90.98,91.02,46200.0,44.2833,44.2931,44.2639,44.2833,46200.0
2012-03-28 10:20:00,91.02,91.05,91.0,91.01,27800.0,44.2833,44.2979,44.2736,44.2785,27800.0
2012-03-28 10:30:00,91.0,91.01,90.92,91.0,75200.0,44.2736,44.2785,44.2347,44.2736,75200.0
2012-03-28 10:40:00,91.0,91.04,90.98,91.02,29600.0,44.2736,44.2931,44.2639,44.2833,29600.0
2012-03-28 10:50:00,91.03,91.04,90.98,91.03,20300.0,44.2882,44.2931,44.2639,44.2882,20300.0
2012-03-28 11:00:00,91.04,91.04,91.0,91.02,26800.0,44.2931,44.2931,44.2736,44.2833,26800.0
2012-03-28 11:10:00,91.01,91.06,91.01,91.06,28000.0,44.2785,44.3028,44.2785,44.3028,28000.0
2012-03-28 11:20:00,91.06,91.07,91.01,91.02,27300.0,44.3028,44.3077,44.2785,44.2833,27300.0
2012-03-28 11:30:00,91.03,91.03,90.98,90.99,24800.0,44.2882,44.2882,44.2639,44.2687,24800.0
2012-03-28 11:40:00,90.98,91.0,90.9,90.91,44200.0,44.2639,44.2736,44.2249,44.2298,44200.0
2012-03-28 11:50:00,90.91,90.91,90.81,90.9,83700.0,44.2298,44.2298,44.1812,44.2249,83700.0
2012-03-28 12:00:00,90.91,90.96,90.88,90.95,57900.0,44.2298,44.2541,44.2152,44.2493,57900.0
2012-03-28 12:10:00,90.95,91.01,90.9,90.95,109800.0,44.2493,44.2785,44.2249,44.2493,109800.0
2012-03-28 12:20:00,90.95,90.96,90.87,90.88,57400.0,44.2493,44.2541,44.2103,44.2152,57400.0
2012-03-28 12:30:00,90.87,90.88,90.84,90.87,36200.0,44.2103,44.2152,44.1958,44.2103,36200.0
2012-03-28 12:40:00,90.85,90.87,90.84,90.86,16800.0,44.2006,44.2103,44.1958,44.2055,16800.0
2012-03-28 12:50:00,90.86,90.86,90.82,90.84,39800.0,44.2055,44.2055,44.186,44.1958,39800.0
2012-03-28 13:00:00,90.83,90.85,90.81,90.82,104900.0,44.1909,44.2006,44.1812,44.186,104900.0
2012-03-28 13:10:00,90.82,90.82,90.78,90.79,25400.0,44.186,44.186,44.1666,44.1714,25400.0
2012-03-28 13:20:00,90.78,90.79,90.77,90.78,23700.0,44.1666,44.1714,44.1617,44.1666,23700.0
2012-03-28 13:30:00,90.78,90.83,90.78,90.82,54900.0,44.1666,44.1909,44.1666,44.186,54900.0
2012-03-28 13:40:00,90.83,90.87,90.8,90.83,34500.0,44.1909,44.2103,44.1763,44.1909,34500.0
2012-03-28 13:50:00,90.83,90.88,90.81,90.87,44900.0,44.1909,44.2152,44.1812,44.2103,44900.0
2012-03-28 14:00:00,90.86,90.87,90.78,90.82,56200.0,44.2055,44.2103,44.1666,44.186,56200.0
2012-03-28 14:10:00,90.81,90.82,90.78,90.79,31300.0,44.1812,44.186,44.1666,44.1714,31300.0
2012-03-28 14:20:00,90.79,90.84,90.78,90.82,28500.0,44.1714,44.1958,44.1666,44.186,28500.0
2012-03-28 14:30:00,90.82,90.87,90.79,90.84,41000.0,44.186,44.2103,44.1714,44.1958,41000.0
2012-03-28 14:40:00,90.84,90.89,90.84,90.88,41300.0,44.1958,44.2201,44.1958,44.2152,41300.0
2012-03-28 14:50:00,90.9,90.92,90.89,90.9,24900.0,44.2249,44.2347,44.2201,44.2249,24900.0
2012-03-28 15:00:00,90.9,90.97,90.9,90.93,42100.0,44.2249,44.259,44.2249,44.2395,42100.0
2012-03-28 15:10:00,90.93,90.99,90.92,90.98,71800.0,44.2395,44.2687,44.2347,44.2639,71800.0
2012-03-28 15:20:00,90.98,90.99,90.92,90.94,73700.0,44.2639,44.2687,44.2347,44.2444,73700.0
2012-03-28 15:30:00,90.93,90.95,90.9,90.91,127500.0,44.2395,44.2493,44.2249,44.2298,127500.0
2012-03-28 15:40:00,90.91,90.93,90.88,90.93,109700.0,44.2298,44.2395,44.2152,44.2395,109700.0
2012-03-28 15:50:00,90.93,90.93,90.87,90.9,220900.0,44.2395,44.2395,44.2103,44.2249,220900.0
2012-03-29 09:30:00,90.83,90.83,90.69,90.76,155600.0,44.1909,44.1909,44.1228,44.1568,155600.0
2012-03-29 09:40:00,90.76,90.79,90.7,90.78,60400.0,44.1568,44.1714,44.1276,44.1666,60400.0
2012-03-29 09:50:00,90.79,90.79,90.64,90.69,52300.0,44.1714,44.1714,44.0984,44.1228,52300.0
2012-03-29 10:00:00,90.69,90.78,90.68,90.72,44500.0,44.1228,44.1666,44.1179,44.1374,44500.0
2012-03-29 10:10:00,90.73,90.75,90.66,90.69,116400.0,44.1422,44.152,44.1082,44.1228,116400.0
2012-03-29 10:20:00,90.68,90.73,90.68,90.71,29900.0,44.1179,44.1422,44.1179,44.1325,29900.0
2012-03-29 10:30:00,90.71,90.71,90.61,90.64,30400.0,44.1325,44.1325,44.0839,44.0984,30400.0
2012-03-29 10:40:00,90.64,90.65,90.6,90.63,33900.0,44.0984,44.1033,44.079,44.0936,33900.0
2012-03-29 10:50:00,90.64,90.66,90.63,90.66,26200.0,44.0984,44.1082,44.0936,44.1082,26200.0
2012-03-29 11:00:00,90.66,90.66,90.64,90.65,32400.0,44.1082,44.1082,44.0984,44.1033,32400.0
2012-03-29 11:10:00,90.66,90.71,90.65,90.68,32300.0,44.1082,44.1325,44.1033,44.1179,32300.0
2012-03-29 11:20:00,90.67,90.74,90.66,90.66,27500.0,44.113,44.1471,44.1082,44.1082,27500.0
2012-03-29 11:30:00,90.66,90.69,90.65,90.65,41500.0,44.1082,44.1228,44.1033,44.1033,41500.0
2012-03-29 11:40:00,90.66,90.67,90.65,90.65,43000.0,44.1082,44.113,44.1033,44.1033,43000.0
2012-03-29 11:50:00,90.65,90.67,90.64,90.66,46100.0,44.1033,44.113,44.0984,44.1082,46100.0
2012-03-29 12:00:00,90.65,90.69,90.64,90.68,61200.0,44.1033,44.1228,44.0984,44.1179,61200.0
2012-03-29 12:10:00,90.68,90.7,90.67,90.69,30400.0,44.1179,44.1276,44.113,44.1228,30400.0
2012-03-29 12:20:00,90.69,90.69,90.67,90.69,27900.0,44.1228,44.1228,44.113,44.1228,27900.0
2012-03-29 12:30:00,90.69,90.72,90.64,90.71,37200.0,44.1228,44.1374,44.0984,44.1325,37200.0
2012-03-29 12:40:00,90.7,90.76,90.7,90.75,33200.0,44.1276,44.1568,44.1276,44.152,33200.0
2012-03-29 12:50:00,90.76,90.82,90.75,90.81,32700.0,44.1568,44.186,44.152,44.1812,32700.0
2012-03-29 13:00:00,90.8,90.8,90.73,90.74,34800.0,44.1763,44.1763,44.1422,44.1471,34800.0
2012-03-29 13:10:00,90.74,90.76,90.71,90.75,33000.0,44.1471,44.1568,44.1325,44.152,33000.0
2012-03-29 13:20:00,90.76,90.77,90.75,90.76,14200.0,44.1568,44.1617,44.152,44.1568,14200.0
2012-03-29 13:30:00,90.76,90.77,90.7,90.75,24200.0,44.1568,44.1617,44.1276,44.152,24200.0
2012-03-29 13:40:00,90.75,90.76,90.72,90.73,18900.0,44.152,44.1568,44.1374,44.1422,18900.0
2012-03-29 13:50:00,90.73,90.75,90.71,90.71,19300.0,44.1422,44.152,44.1325,44.1325,19300.0
2012-03-29 14:00:00,90.72,90.79,90.72,90.76,31600.0,44.1374,44.1714,44.1374,44.1568,31600.0
2012-03-29 14:10:00,90.76,90.82,90.75,90.8,43000.0,44.1568,44.186,44.152,44.1763,43000.0
2012-03-29 14:20:00,90.81,90.82,90.79,90.81,38700.0,44.1812,44.186,44.1714,44.1812,38700.0
2012-03-29 14:30:00,90.82,90.84,90.81,90.84,24300.0,44.186,44.1958,44.1812,44.1958,24300.0
2012-03-29 14:40:00,90.84,90.87,90.84,90.87,29000.0,44.1958,44.2103,44.1958,44.2103,29000.0
2012-03-29 14:50:00,90.87,90.89,90.85,90.86,23800.0,44.2103,44.2201,44.2006,44.2055,23800.0
2012-03-29 15:00:00,90.86,90.87,90.83,90.87,15400.0,44.2055,44.2103,44.1909,44.2103,15400.0
2012-03-29 15:10:00,90.87,90.93,90.87,90.92,38500.0,44.2103,44.2395,44.2103,44.2347,38500.0
2012-03-29 15:20:00,90.91,90.92,90.86,90.88,18800.0,44.2298,44.2347,44.2055,44.2152,18800.0
2012-03-29 15:30:00,90.89,90.92,90.87,90.9,31200.0,44.2201,44.2347,44.2103,44.2249,31200.0
2012-03-29 15:40:00,90.89,90.93,90.84,90.9,78100.0,44.2201,44.2395,44.1958,44.2249,78100.0
2012-03-29 15:50:00,90.9,90.95,90.88,90.89,299300.0,44.2249,44.2493,44.2152,44.2201,299300.0
2012-03-30 09:30:00,90.97,91.07,90.6,90.71,175900.0,44.259,44.3077,44.079,44.1325,175900.0
2012-03-30 09:40:00,90.71,90.72,90.59,90.62,83800.0,44.1325,44.1374,44.0741,44.0887,83800.0
2012-03-30 09:50:00,90.6,90.77,90.6,90.71,84100.0,44.079,44.1617,44.079,44.1325,84100.0
2012-03-30 10:00:00,90.71,90.79,90.67,90.76,112600.0,44.1325,44.1714,44.113,44.1568,112600.0
2012-03-30 10:10:00,90.75,90.79,90.74,90.78,69300.0,44.152,44.1714,44.1471,44.1666,69300.0
2012-03-30 10:20:00,90.78,90.78,90.7,90.76,59400.0,44.1666,44.1666,44.1276,44.1568,59400.0
2012-03-30 10:30:00,90.75,90.76,90.68,90.68,65400.0,44.152,44.1568,44.1179,44.1179,65400.0
2012-03-30 10:40:00,90.68,90.77,90.68,90.76,55000.0,44.1179,44.1617,44.1179,44.1568,55000.0
2012-03-30 10:50:00,90.77,90.78,90.73,90.77,56700.0,44.1617,44.1666,44.1422,44.1617,56700.0
2012-03-30 11:00:00,90.75,90.83,90.75,90.79,50700.0,44.152,44.1909,44.152,44.1714,50700.0
2012-03-30 11:10:00,90.79,90.88,90.75,90.84,56400.0,44.1714,44.2152,44.152,44.1958,56400.0
2012-03-30 11:20:00,90.85,90.9,90.84,90.85,56500.0,44.2006,44.2249,44.1958,44.2006,56500.0
2012-03-30 11:30:00,90.85,90.89,90.81,90.86,60900.0,44.2006,44.2201,44.1812,44.2055,60900.0
2012-03-30 11:40:00,90.86,90.89,90.83,90.85,53600.0,44.2055,44.2201,44.1909,44.2006,53600.0
2012-03-30 11:50:00,90.84,90.93,90.84,90.92,39000.0,44.1958,44.2395,44.1958,44.2347,39000.0
2012-03-30 12:00:00,90.92,90.92,90.88,90.9,33200.0,44.2347,44.2347,44.2152,44.2249,33200.0
2012-03-30 12:10:00,90.9,90.91,90.85,90.86,33400.0,44.2249,44.2298,44.2006,44.2055,33400.0
2012-03-30 12:20:00,90.84,90.86,90.83,90.85,21800.0,44.1958,44.2055,44.1909,44.2006,21800.0
2012-03-30 12:30:00,90.84,90.89,90.82,90.87,33600.0,44.1958,44.2201,44.186,44.2103,33600.0
2012-03-30 12:40:00,90.87,90.91,90.86,90.91,22900.0,44.2103,44.2298,44.2055,44.2298,22900.0
2012-03-30 12:50:00,90.9,90.93,90.89,90.89,45400.0,44.2249,44.2395,44.2201,44.2201,45400.0
2012-03-30 13:00:00,90.87,90.9,90.83,90.84,37400.0,44.2103,44.2249,44.1909,44.1958,37400.0
2012-03-30 13:10:00,90.84,90.94,90.84,90.94,45700.0,44.1958,44.2444,44.1958,44.2444,45700.0
2012-03-30 13:20:00,90.94,90.94,90.88,90.92,37300.0,44.2444,44.2444,44.2152,44.2347,37300.0
2012-03-30 13:30:00,90.91,90.96,90.89,90.96,50600.0,44.2298,44.2541,44.2201,44.2541,50600.0
2012-03-30 13:40:00,90.95,90.96,90.92,90.94,32200.0,44.2493,44.2541,44.2347,44.2444,32200.0
2012-03-30 13:50:00,90.95,90.96,90.9,90.92,42800.0,44.2493,44.2541,44.2249,44.2347,42800.0
2012-03-30 14:00:00,90.91,90.96,90.91,90.95,51400.0,44.2298,44.2541,44.2298,44.2493,51400.0
2012-03-30 14:10:00,90.95,90.97,90.9,90.9,40100.0,44.2493,44.259,44.2249,44.2249,40100.0
2012-03-30 14:20:00,90.92,90.93,90.89,90.92,33100.0,44.2347,44.2395,44.2201,44.2347,33100.0
2012-03-30 14:30:00,90.93,90.96,90.93,90.95,64900.0,44.2395,44.2541,44.2395,44.2493,64900.0
2012-03-30 14:40:00,90.95,91.02,90.94,90.98,71900.0,44.2493,44.2833,44.2444,44.2639,71900.0
2012-03-30 14:50:00,90.96,91.01,90.96,90.99,57200.0,44.2541,44.2785,44.2541,44.2687,57200.0
2012-03-30 15:00:00,90.99,90.99,90.95,90.97,53300.0,44.2687,44.2687,44.2493,44.259,53300.0
2012-03-30 15:10:00,90.98,90.99,90.92,90.97,88200.0,44.2639,44.2687,44.2347,44.259,88200.0
2012-03-30 15:20:00,90.98,90.99,90.92,90.97,82800.0,44.2639,44.2687,44.2347,44.259,82800.0
2012-03-30 15:30:00,90.96,90.98,90.93,90.96,80000.0,44.2541,44.2639,44.2395,44.2541,80000.0
2012-03-30 15:40:00,90.97,90.99,90.91,90.93,157100.0,44.259,44.2687,44.2298,44.2395,157100.0
2012-03-30 15:50:00,90.93,90.95,90.7,90.78,455300.0,44.2395,44.2493,44.1276,44.1666,455300.0
2012-04-02 09:30:00,90.36,90.43,90.25,90.43,116800.0,44.2275,44.2618,44.1737,44.2618,116800.0
2012-04-02 09:40:00,90.43,90.46,90.41,90.44,83700.0,44.2618,44.2765,44.252,44.2667,83700.0
2012-04-02 09:50:00,90.43,90.43,90.26,90.3,113000.0,44.2618,44.2618,44.1786,44.1982,113000.0
2012-04-02 10:00:00,90.3,90.37,90.26,90.28,174000.0,44.1982,44.2324,44.1786,44.1884,174000.0
2012-04-02 10:10:00,90.29,90.37,90.29,90.34,53400.0,44.1933,44.2324,44.1933,44.2177,53400.0
2012-04-02 10:20:00,90.35,90.35,90.25,90.26,67200.0,44.2226,44.2226,44.1737,44.1786,67200.0
2012-04-02 10:30:00,90.27,90.28,90.22,90.23,49900.0,44.1835,44.1884,44.159,44.1639,49900.0
2012-04-02 10:40:00,90.23,90.26,90.2,90.25,68400.0,44.1639,44.1786,44.1492,44.1737,68400.0
2012-04-02 10:50:00,90.26,90.3,90.26,90.3,49700.0,44.1786,44.1982,44.1786,44.1982,49700.0
2012-04-02 11:00:00,90.3,90.32,90.24,90.29,102300.0,44.1982,44.2079,44.1688,44.1933,102300.0
2012-04-02 11:10:00,90.3,90.37,90.3,90.37,71500.0,44.1982,44.2324,44.1982,44.2324,71500.0
2012-04-02 11:20:00,90.37,90.39,90.33,90.37,105800.0,44.2324,44.2422,44.2128,44.2324,105800.0
2012-04-02 11:30:00,90.37,90.39,90.36,90.37,43800.0,44.2324,44.2422,44.2275,44.2324,43800.0
2012-04-02 11:40:00,90.37,90.38,90.35,90.38,40600.0,44.2324,44.2373,44.2226,44.2373,40600.0
2012-04-02 11:50:00,90.38,90.42,90.37,90.41,62400.0,44.2373,44.2569,44.2324,44.252,62400.0
2012-04-02 12:00:00,90.41,90.42,90.33,90.38,153000.0,44.252,44.2569,44.2128,44.2373,153000.0
2012-04-02 12:10:00,90.38,90.4,90.33,90.34,50800.0,44.2373,44.2471,44.2128,44.2177,50800.0
2012-04-02 12:20:00,90.34,90.4,90.34,90.4,59100.0,44.2177,44.2471,44.2177,44.2471,59100.0
2012-04-02 12:30:00,90.4,90.44,90.4,90.43,161800.0,44.2471,44.2667,44.2471,44.2618,161800.0
2012-04-02 12:40:00,90.43,90.45,90.41,90.43,180600.0,44.2618,44.2716,44.252,44.2618,180600.0
2012-04-02 12:50:00,90.43,90.44,90.42,90.42,92700.0,44.2618,44.2667,44.2569,44.2569,92700.0
2012-04-02 13:00:00,90.42,90.43,90.35,90.36,250500.0,44.2569,44.2618,44.2226,44.2275,250500.0
2012-04-02 13:10:00,90.36,90.36,90.31,90.32,25600.0,44.2275,44.2275,44.203,44.2079,25600.0
2012-04-02 13:20:00,90.32,90.38,90.31,90.37,57900.0,44.2079,44.2373,44.203,44.2324,57900.0
2012-04-02 13:30:00,90.36,90.39,90.36,90.37,33500.0,44.2275,44.2422,44.2275,44.2324,33500.0
2012-04-02 13:40:00,90.38,90.43,90.37,90.41,103300.0,44.2373,44.2618,44.2324,44.252,103300.0
2012-04-02 13:50:00,90.41,90.47,90.41,90.42,222800.0,44.252,44.2814,44.252,44.2569,222800.0
2012-04-02 14:00:00,90.43,90.43,90.41,90.42,107900.0,44.2618,44.2618,44.252,44.2569,107900.0
2012-04-02 14:10:00,90.42,90.43,90.37,90.4,81900.0,44.2569,44.2618,44.2324,44.2471,81900.0
2012-04-02 14:20:00,90.4,90.44,90.4,90.43,59700.0,44.2471,44.2667,44.2471,44.2618,59700.0
2012-04-02 14:30:00,90.43,90.44,90.41,90.43,62400.0,44.2618,44.2667,44.252,44.2618,62400.0
2012-04-02 14:40:00,90.43,90.43,90.41,90.41,59500.0,44.2618,44.2618,44.252,44.252,59500.0
2012-04-02 14:50:00,90.42,90.44,90.41,90.43,71400.0,44.2569,44.2667,44.252,44.2618,71400.0
2012-04-02 15:00:00,90.44,90.47,90.42,90.45,151400.0,44.2667,44.2814,44.2569,44.2716,151400.0
2012-04-02 15:10:00,90.46,90.46,90.28,90.38,396800.0,44.2765,44.2765,44.1884,44.2373,396800.0
2012-04-02 15:20:00,90.38,90.43,90.35,90.39,140300.0,44.2373,44.2618,44.2226,44.2422,140300.0
2012-04-02 15:30:00,90.39,90.4,90.34,90.34,256900.0,44.2422,44.2471,44.2177,44.2177,256900.0
2012-04-02 15:40:00,90.35,90.38,90.31,90.34,298200.0,44.2226,44.2373,44.203,44.2177,298200.0
2012-04-02 15:50:00,90.34,90.38,90.21,90.3,666100.0,44.2177,44.2373,44.1541,44.1982,666100.0
2012-04-03 09:30:00,90.36,90.45,90.3,90.44,66900.0,44.2275,44.2716,44.1982,44.2667,66900.0
2012-04-03 09:40:00,90.43,90.45,90.35,90.37,67400.0,44.2618,44.2716,44.2226,44.2324,67400.0
2012-04-03 09:50:00,90.36,90.45,90.35,90.43,139000.0,44.2275,44.2716,44.2226,44.2618,139000.0
2012-04-03 10:00:00,90.45,90.47,90.41,90.46,91100.0,44.2716,44.2814,44.252,44.2765,91100.0
2012-04-03 10:10:00,90.46,90.46,90.35,90.35,51200.0,44.2765,44.2765,44.2226,44.2226,51200.0
2012-04-03 10:20:00,90.36,90.41,90.34,90.36,78900.0,44.2275,44.252,44.2177,44.2275,78900.0
2012-04-03 10:30:00,90.37,90.44,90.36,90.36,69900.0,44.2324,44.2667,44.2275,44.2275,69900.0
2012-04-03 10:40:00,90.35,90.46,90.35,90.45,51500.0,44.2226,44.2765,44.2226,44.2716,51500.0
2012-04-03 10:50:00,90.45,90.52,90.44,90.5,51300.0,44.2716,44.3058,44.2667,44.296,51300.0
2012-04-03 11:00:00,90.49,90.5,90.44,90.47,51100.0,44.2912,44.296,44.2667,44.2814,51100.0
2012-04-03 11:10:00,90.46,90.48,90.42,90.46,39900.0,44.2765,44.2863,44.2569,44.2765,39900.0
2012-04-03 11:20:00,90.47,90.48,90.44,90.45,35200.0,44.2814,44.2863,44.2667,44.2716,35200.0
2012-04-03 11:30:00,90.45,90.49,90.4,90.46,744700.0,44.2716,44.2912,44.2471,44.2765,744700.0
2012-04-03 11:40:00,90.46,90.47,90.44,90.45,60300.0,44.2765,44.2814,44.2667,44.2716,60300.0
2012-04-03 11:50:00,90.45,90.45,90.41,90.44,30500.0,44.2716,44.2716,44.252,44.2667,30500.0
2012-04-03 12:00:00,90.44,90.44,90.35,90.39,43700.0,44.2667,44.2667,44.2226,44.2422,43700.0
2012-04-03 12:10:00,90.4,90.41,90.36,90.4,26700.0,44.2471,44.252,44.2275,44.2471,26700.0
2012-04-03 12:20:00,90.4,90.42,90.37,90.4,31400.0,44.2471,44.2569,44.2324,44.2471,31400.0
2012-04-03 12:30:00,90.4,90.41,90.39,90.4,21200.0,44.2471,44.252,44.2422,44.2471,21200.0
2012-04-03 12:40:00,90.39,90.44,90.39,90.4,36400.0,44.2422,44.2667,44.2422,44.2471,36400.0
2012-04-03 12:50:00,90.39,90.4,90.36,90.36,31700.0,44.2422,44.2471,44.2275,44.2275,31700.0
2012-04-03 13:00:00,90.38,90.39,90.35,90.39,40100.0,44.2373,44.2422,44.2226,44.2422,40100.0
2012-04-03 13:10:00,90.39,90.45,90.35,90.44,143200.0,44.2422,44.2716,44.2226,44.2667,143200.0
2012-04-03 13:20:00,90.44,90.44,90.42,90.43,38700.0,44.2667,44.2667,44.2569,44.2618,38700.0
2012-04-03 13:30:00,90.43,90.45,90.43,90.45,19600.0,44.2618,44.2716,44.2618,44.2716,19600.0
2012-04-03 13:40:00,90.45,90.49,90.43,90.48,167700.0,44.2716,44.2912,44.2618,44.2863,167700.0
2012-04-03 13:50:00,90.48,90.49,90.43,90.46,36900.0,44.2863,44.2912,44.2618,44.2765,36900.0
2012-04-03 14:00:00,90.45,90.45,90.28,90.33,130600.0,44.2716,44.2716,44.1884,44.2128,130600.0
2012-04-03 14:10:00,90.32,90.34,90.26,90.32,104800.0,44.2079,44.2177,44.1786,44.2079,104800.0
2012-04-03 14:20:00,90.32,90.35,90.29,90.32,64600.0,44.2079,44.2226,44.1933,44.2079,64600.0
2012-04-03 14:30:00,90.31,90.35,90.29,90.3,68800.0,44.203,44.2226,44.1933,44.1982,68800.0
2012-04-03 14:40:00,90.3,90.32,90.26,90.29,86800.0,44.1982,44.2079,44.1786,44.1933,86800.0
2012-04-03 14:50:00,90.31,90.31,90.26,90.28,61900.0,44.203,44.203,44.1786,44.1884,61900.0
2012-04-03 15:00:00,90.28,90.33,90.27,90.31,91700.0,44.1884,44.2128,44.1835,44.203,91700.0
2012-04-03 15:10:00,90.31,90.33,90.28,90.33,64400.0,44.203,44.2128,44.1884,44.2128,64400.0
2012-04-03 15:20:00,90.33,90.33,90.28,90.3,68500.0,44.2128,44.2128,44.1884,44.1982,68500.0
2012-04-03 15:30:00,90.29,90.32,90.29,90.3,65700.0,44.1933,44.2079,44.1933,44.1982,65700.0
2012-04-03 15:40:00,90.3,90.32,90.28,90.32,271300.0,44.1982,44.2079,44.1884,44.2079,271300.0
2012-04-03 15:50:00,90.31,90.35,90.24,90.27,233100.0,44.203,44.2226,44.1688,44.1835,233100.0
2012-04-04 09:30:00,89.97,90.1,89.97,90.04,57400.0,44.0366,44.1003,44.0366,44.0709,57400.0
2012-04-04 09:40:00,90.03,90.08,90.01,90.06,75100.0,44.066,44.0905,44.0562,44.0807,75100.0
2012-04-04 09:50:00,90.06,90.08,89.98,90.03,84500.0,44.0807,44.0905,44.0415,44.066,84500.0
2012-04-04 10:00:00,90.0,90.01,89.92,89.93,43600.0,44.0513,44.0562,44.0122,44.0171,43600.0
2012-04-04 10:10:00,89.91,89.96,89.89,89.91,42500.0,44.0073,44.0317,43.9975,44.0073,42500.0
2012-04-04 10:20:00,89.9,89.99,89.89,89.96,30100.0,44.0024,44.0464,43.9975,44.0317,30100.0
2012-04-04 10:30:00,89.96,89.98,89.88,89.98,29500.0,44.0317,44.0415,43.9926,44.0415,29500.0
2012-04-04 10:40:00,89.98,89.99,89.93,89.94,49600.0,44.0415,44.0464,44.0171,44.0219,49600.0
2012-04-04 10:50:00,89.94,89.94,89.86,89.89,49000.0,44.0219,44.0219,43.9828,43.9975,49000.0
2012-04-04 11:00:00,89.88,89.92,89.86,89.9,32600.0,43.9926,44.0122,43.9828,44.0024,32600.0
2012-04-04 11:10:00,89.9,89.92,89.87,89.92,39200.0,44.0024,44.0122,43.9877,44.0122,39200.0
2012-04-04 11:20:00,89.92,90.0,89.88,89.95,54800.0,44.0122,44.0513,43.9926,44.0268,54800.0
2012-04-04 11:30:00,89.94,90.0,89.94,90.0,66100.0,44.0219,44.0513,44.0219,44.0513,66100.0
2012-04-04 11:40:00,89.99,90.0,89.88,89.88,87000.0,44.0464,44.0513,43.9926,43.9926,87000.0
2012-04-04 11:50:00,89.89,89.91,89.85,89.87,46600.0,43.9975,44.0073,43.9779,43.9877,46600.0
2012-04-04 12:00:00,89.87,89.92,89.87,89.91,14000.0,43.9877,44.0122,43.9877,44.0073,14000.0
2012-04-04 12:10:00,89.93,89.93,89.88,89.9,129800.0,44.0171,44.0171,43.9926,44.0024,129800.0
2012-04-04 12:20:00,89.9,89.9,89.88,89.9,14800.0,44.0024,44.0024,43.9926,44.0024,14800.0
2012-04-04 12:30:00,89.9,89.9,89.89,89.9,66200.0,44.0024,44.0024,43.9975,44.0024,66200.0
2012-04-04 12:40:00,89.9,89.9,89.89,89.89,30200.0,44.0024,44.0024,43.9975,43.9975,30200.0
2012-04-04 12:50:00,89.89,89.9,89.87,89.88,20100.0,43.9975,44.0024,43.9877,43.9926,20100.0
2012-04-04 13:00:00,89.88,89.89,89.86,89.86,15100.0,43.9926,43.9975,43.9828,43.9828,15100.0
2012-04-04 13:10:00,89.86,89.88,89.84,89.85,75700.0,43.9828,43.9926,43.973,43.9779,75700.0
2012-04-04 13:20:00,89.85,89.86,89.79,89.81,41900.0,43.9779,43.9828,43.9485,43.9583,41900.0
2012-04-04 13:30:00,89.81,89.85,89.81,89.82,23600.0,43.9583,43.9779,43.9583,43.9632,23600.0
2012-04-04 13:40:00,89.82,89.89,89.82,89.89,27300.0,43.9632,43.9975,43.9632,43.9975,27300.0
2012-04-04 13:50:00,89.89,89.92,89.89,89.9,19600.0,43.9975,44.0122,43.9975,44.0024,19600.0
2012-04-04 14:00:00,89.9,89.9,89.85,89.88,38100.0,44.0024,44.0024,43.9779,43.9926,38100.0
2012-04-04 14:10:00,89.87,89.95,89.87,89.89,61300.0,43.9877,44.0268,43.9877,43.9975,61300.0
2012-04-04 14:20:00,89.89,89.93,89.85,89.93,45700.0,43.9975,44.0171,43.9779,44.0171,45700.0
2012-04-04 14:30:00,89.92,89.96,89.89,89.96,48700.0,44.0122,44.0317,43.9975,44.0317,48700.0
2012-04-04 14:40:00,89.95,89.99,89.89,89.92,68800.0,44.0268,44.0464,43.9975,44.0122,68800.0
2012-04-04 14:50:00,89.92,89.94,89.89,89.9,52200.0,44.0122,44.0219,43.9975,44.0024,52200.0
2012-04-04 15:00:00,89.9,89.94,89.89,89.92,77100.0,44.0024,44.0219,43.9975,44.0122,77100.0
2012-04-04 15:10:00,89.92,90.01,89.92,89.99,31500.0,44.0122,44.0562,44.0122,44.0464,31500.0
2012-04-04 15:20:00,89.98,90.0,89.97,89.99,21200.0,44.0415,44.0513,44.0366,44.0464,21200.0
2012-04-04 15:30:00,89.98,90.1,89.98,90.01,51000.0,44.0415,44.1003,44.0415,44.0562,51000.0
2012-04-04 15:40:00,90.0,90.02,89.99,90.01,46400.0,44.0513,44.0611,44.0464,44.0562,46400.0
2012-04-04 15:50:00,90.0,90.05,89.9,89.93,165200.0,44.0513,44.0758,44.0024,44.0171,165200.0
2012-04-05 09:30:00,89.87,89.9,89.63,89.63,146200.0,43.9877,44.0024,43.8702,43.8702,146200.0
2012-04-05 09:40:00,89.63,89.7,89.62,89.7,143000.0,43.8702,43.9045,43.8653,43.9045,143000.0
2012-04-05 09:50:00,89.7,89.72,89.67,89.67,76800.0,43.9045,43.9143,43.8898,43.8898,76800.0
2012-04-05 10:00:00,89.67,89.79,89.67,89.77,78600.0,43.8898,43.9485,43.8898,43.9387,78600.0
2012-04-05 10:10:00,89.78,89.84,89.72,89.72,107800.0,43.9436,43.973,43.9143,43.9143,107800.0
2012-04-05 10:20:00,89.73,89.76,89.72,89.73,49100.0,43.9192,43.9338,43.9143,43.9192,49100.0
2012-04-05 10:30:00,89.73,89.75,89.67,89.72,78500.0,43.9192,43.929,43.8898,43.9143,78500.0
2012-04-05 10:40:00,89.72,89.75,89.7,89.74,79300.0,43.9143,43.929,43.9045,43.9241,79300.0
2012-04-05 10:50:00,89.74,89.77,89.73,89.75,66600.0,43.9241,43.9387,43.9192,43.929,66600.0
2012-04-05 11:00:00,89.75,89.8,89.74,89.79,151600.0,43.929,43.9534,43.9241,43.9485,151600.0
2012-04-05 11:10:00,89.79,89.8,89.75,89.76,69000.0,43.9485,43.9534,43.929,43.9338,69000.0
2012-04-05 11:20:00,89.75,89.85,89.75,89.85,39300.0,43.929,43.9779,43.929,43.9779,39300.0
2012-04-05 11:30:00,89.84,89.86,89.81,89.83,47900.0,43.973,43.9828,43.9583,43.9681,47900.0
2012-04-05 11:40:00,89.83,89.83,89.74,89.74,55100.0,43.9681,43.9681,43.9241,43.9241,55100.0
2012-04-05 11:50:00,89.75,89.76,89.69,89.74,79300.0,43.929,43.9338,43.8996,43.9241,79300.0
2012-04-05 12:00:00,89.73,89.74,89.7,89.72,47100.0,43.9192,43.9241,43.9045,43.9143,47100.0
2012-04-05 12:10:00,89.72,89.72,89.69,89.7,36000.0,43.9143,43.9143,43.8996,43.9045,36000.0
2012-04-05 12:20:00,89.7,89.74,89.69,89.71,30700.0,43.9045,43.9241,43.8996,43.9094,30700.0
2012-04-05 12:30:00,89.7,89.75,89.69,89.71,39500.0,43.9045,43.929,43.8996,43.9094,39500.0
2012-04-05 12:40:00,89.71,89.77,89.7,89.71,36500.0,43.9094,43.9387,43.9045,43.9094,36500.0
2012-04-05 12:50:00,89.7,89.72,89.69,89.71,27100.0,43.9045,43.9143,43.8996,43.9094,27100.0
2012-04-05 13:00:00,89.71,89.72,89.66,89.7,35200.0,43.9094,43.9143,43.8849,43.9045,35200.0
2012-04-05 13:10:00,89.69,89.72,89.69,89.72,39900.0,43.8996,43.9143,43.8996,43.9143,39900.0
2012-04-05 13:20:00,89.71,89.71,89.69,89.7,24300.0,43.9094,43.9094,43.8996,43.9045,24300.0
2012-04-05 13:30:00,89.7,89.7,89.66,89.7,42800.0,43.9045,43.9045,43.8849,43.9045,42800.0
2012-04-05 13:40:00,89.7,89.74,89.66,89.66,92800.0,43.9045,43.9241,43.8849,43.8849,92800.0
2012-04-05 13:50:00,89.66,89.69,89.65,89.68,57200.0,43.8849,43.8996,43.88,43.8947,57200.0
2012-04-05 14:00:00,89.68,89.71,89.66,89.69,69600.0,43.8947,43.9094,43.8849,43.8996,69600.0
2012-04-05 14:10:00,89.69,89.71,89.68,89.71,45700.0,43.8996,43.9094,43.8947,43.9094,45700.0
2012-04-05 14:20:00,89.7,89.71,89.68,89.68,39800.0,43.9045,43.9094,43.8947,43.8947,39800.0
2012-04-05 14:30:00,89.68,89.69,89.66,89.66,70000.0,43.8947,43.8996,43.8849,43.8849,70000.0
2012-04-05 14:40:00,89.66,89.67,89.66,89.66,43200.0,43.8849,43.8898,43.8849,43.8849,43200.0
2012-04-05 14:50:00,89.66,89.66,89.61,89.62,126100.0,43.8849,43.8849,43.8604,43.8653,126100.0
2012-04-05 15:00:00,89.61,89.64,89.61,89.61,77900.0,43.8604,43.8751,43.8604,43.8604,77900.0
2012-04-05 15:10:00,89.61,89.63,89.61,89.62,72700.0,43.8604,43.8702,43.8604,43.8653,72700.0
2012-04-05 15:20:00,89.61,89.63,89.61,89.62,61400.0,43.8604,43.8702,43.8604,43.8653,61400.0
2012-04-05 15:30:00,89.62,89.65,89.61,89.63,91500.0,43.8653,43.88,43.8604,43.8702,91500.0
2012-04-05 15:40:00,89.63,89.65,89.61,89.61,145600.0,43.8702,43.88,43.8604,43.8604,145600.0
2012-04-05 15:50:00,89.62,89.64,89.59,89.64,220800.0,43.8653,43.8751,43.8506,43.8751,220800.0
2012-04-09 09:30:00,89.53,89.57,89.35,89.4,127700.0,43.8213,43.8408,43.7332,43.7576,127700.0
2012-04-09 09:40:00,89.39,89.42,89.34,89.4,32500.0,43.7527,43.7674,43.7283,43.7576,32500.0
2012-04-09 09:50:00,89.4,89.42,89.34,89.35,30500.0,43.7576,43.7674,43.7283,43.7332,30500.0
2012-04-09 10:00:00,89.37,89.38,89.27,89.31,29100.0,43.743,43.7479,43.694,43.7136,29100.0
2012-04-09 10:10:00,89.3,89.35,89.29,89.33,41000.0,43.7087,43.7332,43.7038,43.7234,41000.0
2012-04-09 10:20:00,89.33,89.4,89.33,89.34,48900.0,43.7234,43.7576,43.7234,43.7283,48900.0
2012-04-09 10:30:00,89.35,89.37,89.32,89.34,118600.0,43.7332,43.743,43.7185,43.7283,118600.0
2012-04-09 10:40:00,89.34,89.36,89.28,89.28,95400.0,43.7283,43.7381,43.6989,43.6989,95400.0
2012-04-09 10:50:00,89.28,89.3,89.27,89.29,17300.0,43.6989,43.7087,43.694,43.7038,17300.0
2012-04-09 11:00:00,89.29,89.32,89.28,89.28,97600.0,43.7038,43.7185,43.6989,43.6989,97600.0
2012-04-09 11:10:00,89.28,89.29,89.24,89.26,80100.0,43.6989,43.7038,43.6793,43.6891,80100.0
2012-04-09 11:20:00,89.27,89.27,89.25,89.26,71500.0,43.694,43.694,43.6842,43.6891,71500.0
2012-04-09 11:30:00,89.25,89.28,89.25,89.27,77100.0,43.6842,43.6989,43.6842,43.694,77100.0
2012-04-09 11:40:00,89.27,89.32,89.27,89.3,27100.0,43.694,43.7185,43.694,43.7087,27100.0
2012-04-09 11:50:00,89.31,89.32,89.3,89.31,17700.0,43.7136,43.7185,43.7087,43.7136,17700.0
2012-04-09 12:00:00,89.31,89.32,89.29,89.31,30400.0,43.7136,43.7185,43.7038,43.7136,30400.0
2012-04-09 12:10:00,89.31,89.32,89.3,89.31,13100.0,43.7136,43.7185,43.7087,43.7136,13100.0
2012-04-09 12:20:00,89.31,89.34,89.3,89.31,19800.0,43.7136,43.7283,43.7087,43.7136,19800.0
2012-04-09 12:30:00,89.31,89.35,89.31,89.34,35700.0,43.7136,43.7332,43.7136,43.7283,35700.0
2012-04-09 12:40:00,89.34,89.34,89.31,89.33,18500.0,43.7283,43.7283,43.7136,43.7234,18500.0
2012-04-09 12:50:00,89.33,89.33,89.31,89.32,6400.0,43.7234,43.7234,43.7136,43.7185,6400.0
2012-04-09 13:00:00,89.32,89.33,89.31,89.31,14300.0,43.7185,43.7234,43.7136,43.7136,14300.0
2012-04-09 13:10:00,89.32,89.32,89.29,89.29,48500.0,43.7185,43.7185,43.7038,43.7038,48500.0
2012-04-09 13:20:00,89.3,89.3,89.25,89.26,64000.0,43.7087,43.7087,43.6842,43.6891,64000.0
2012-04-09 13:30:00,89.25,89.34,89.25,89.34,77400.0,43.6842,43.7283,43.6842,43.7283,77400.0
2012-04-09 13:40:00,89.34,89.36,89.33,89.34,60300.0,43.7283,43.7381,43.7234,43.7283,60300.0
2012-04-09 13:50:00,89.34,89.35,89.3,89.32,58500.0,43.7283,43.7332,43.7087,43.7185,58500.0
2012-04-09 14:00:00,89.32,89.33,89.29,89.3,40200.0,43.7185,43.7234,43.7038,43.7087,40200.0
2012-04-09 14:10:00,89.3,89.31,89.29,89.3,59500.0,43.7087,43.7136,43.7038,43.7087,59500.0
2012-04-09 14:20:00,89.31,89.32,89.29,89.3,37400.0,43.7136,43.7185,43.7038,43.7087,37400.0
2012-04-09 14:30:00,89.3,89.3,89.27,89.28,60400.0,43.7087,43.7087,43.694,43.6989,60400.0
2012-04-09 14:40:00,89.27,89.3,89.25,89.3,86000.0,43.694,43.7087,43.6842,43.7087,86000.0
2012-04-09 14:50:00,89.3,89.31,89.29,89.29,32400.0,43.7087,43.7136,43.7038,43.7038,32400.0
2012-04-09 15:00:00,89.29,89.3,89.27,89.27,54100.0,43.7038,43.7087,43.694,43.694,54100.0
2012-04-09 15:10:00,89.27,89.28,89.23,89.23,39100.0,43.694,43.6989,43.6744,43.6744,39100.0
2012-04-09 15:20:00,89.23,89.23,89.2,89.2,47200.0,43.6744,43.6744,43.6598,43.6598,47200.0
2012-04-09 15:30:00,89.2,89.2,89.14,89.15,104100.0,43.6598,43.6598,43.6304,43.6353,104100.0
2012-04-09 15:40:00,89.15,89.2,89.15,89.18,95100.0,43.6353,43.6598,43.6353,43.65,95100.0
2012-04-09 15:50:00,89.17,89.24,89.17,89.24,185000.0,43.6451,43.6793,43.6451,43.6793,185000.0
2012-04-10 09:30:00,89.27,89.43,89.21,89.4,37800.0,43.694,43.7723,43.6646,43.7576,37800.0
2012-04-10 09:40:00,89.41,89.43,89.31,89.31,90000.0,43.7625,43.7723,43.7136,43.7136,90000.0
2012-04-10 09:50:00,89.31,89.36,89.27,89.35,69700.0,43.7136,43.7381,43.694,43.7332,69700.0
2012-04-10 10:00:00,89.35,89.37,89.26,89.29,224000.0,43.7332,43.743,43.6891,43.7038,224000.0
2012-04-10 10:10:00,89.29,89.29,89.22,89.22,52900.0,43.7038,43.7038,43.6695,43.6695,52900.0
2012-04-10 10:20:00,89.23,89.27,89.2,89.27,43600.0,43.6744,43.694,43.6598,43.694,43600.0
2012-04-10 10:30:00,89.27,89.27,89.24,89.25,59800.0,43.694,43.694,43.6793,43.6842,59800.0
2012-04-10 10:40:00,89.25,89.27,89.24,89.27,45700.0,43.6842,43.694,43.6793,43.694,45700.0
2012-04-10 10:50:00,89.26,89.27,89.21,89.22,48800.0,43.6891,43.694,43.6646,43.6695,48800.0
2012-04-10 11:00:00,89.22,89.25,89.21,89.21,71500.0,43.6695,43.6842,43.6646,43.6646,71500.0
2012-04-10 11:10:00,89.22,89.22,89.17,89.17,54600.0,43.6695,43.6695,43.6451,43.6451,54600.0
2012-04-10 11:20:00,89.17,89.18,89.08,89.12,139400.0,43.6451,43.65,43.601,43.6206,139400.0
2012-04-10 11:30:00,89.12,89.12,89.05,89.08,126900.0,43.6206,43.6206,43.5863,43.601,126900.0
2012-04-10 11:40:00,89.07,89.09,89.05,89.06,57200.0,43.5961,43.6059,43.5863,43.5912,57200.0
2012-04-10 11:50:00,89.06,89.07,88.92,88.95,179700.0,43.5912,43.5961,43.5227,43.5374,179700.0
2012-04-10 12:00:00,88.94,88.95,88.87,88.87,81700.0,43.5325,43.5374,43.4982,43.4982,81700.0
2012-04-10 12:10:00,88.87,88.88,88.76,88.81,144800.0,43.4982,43.5031,43.4444,43.4689,144800.0
2012-04-10 12:20:00,88.8,88.82,88.75,88.79,143600.0,43.464,43.4738,43.4395,43.4591,143600.0
2012-04-10 12:30:00,88.8,88.84,88.78,88.78,40800.0,43.464,43.4835,43.4542,43.4542,40800.0
2012-04-10 12:40:00,88.78,88.83,88.76,88.8,59400.0,43.4542,43.4787,43.4444,43.464,59400.0
2012-04-10 12:50:00,88.81,88.81,88.75,88.79,53400.0,43.4689,43.4689,43.4395,43.4591,53400.0
2012-04-10 13:00:00,88.8,88.83,88.79,88.81,53200.0,43.464,43.4787,43.4591,43.4689,53200.0
2012-04-10 13:10:00,88.8,88.82,88.75,88.76,81400.0,43.464,43.4738,43.4395,43.4444,81400.0
2012-04-10 13:20:00,88.76,88.82,88.75,88.8,98300.0,43.4444,43.4738,43.4395,43.464,98300.0
2012-04-10 13:30:00,88.8,88.83,88.78,88.83,171800.0,43.464,43.4787,43.4542,43.4787,171800.0
2012-04-10 13:40:00,88.83,88.85,88.81,88.84,63200.0,43.4787,43.4884,43.4689,43.4835,63200.0
2012-04-10 13:50:00,88.84,88.86,88.81,88.81,107100.0,43.4835,43.4933,43.4689,43.4689,107100.0
2012-04-10 14:00:00,88.81,88.82,88.79,88.81,140500.0,43.4689,43.4738,43.4591,43.4689,140500.0
2012-04-10 14:10:00,88.81,88.82,88.75,88.75,128700.0,43.4689,43.4738,43.4395,43.4395,128700.0
2012-04-10 14:20:00,88.75,88.76,88.72,88.73,88100.0,43.4395,43.4444,43.4248,43.4297,88100.0
2012-04-10 14:30:00,88.73,88.8,88.73,88.73,77900.0,43.4297,43.464,43.4297,43.4297,77900.0
2012-04-10 14:40:00,88.73,88.78,88.73,88.76,90900.0,43.4297,43.4542,43.4297,43.4444,90900.0
2012-04-10 14:50:00,88.76,88.78,88.75,88.77,119900.0,43.4444,43.4542,43.4395,43.4493,119900.0
2012-04-10 15:00:00,88.78,88.81,88.72,88.73,104100.0,43.4542,43.4689,43.4248,43.4297,104100.0
2012-04-10 15:10:00,88.73,88.79,88.72,88.78,51800.0,43.4297,43.4591,43.4248,43.4542,51800.0
2012-04-10 15:20:00,88.78,88.8,88.76,88.79,101200.0,43.4542,43.464,43.4444,43.4591,101200.0
2012-04-10 15:30:00,88.78,88.8,88.75,88.77,140900.0,43.4542,43.464,43.4395,43.4493,140900.0
2012-04-10 15:40:00,88.77,88.78,88.75,88.77,168500.0,43.4493,43.4542,43.4395,43.4493,168500.0
2012-04-10 15:50:00,88.76,88.83,88.76,88.78,223000.0,43.4444,43.4787,43.4444,43.4542,223000.0
2012-04-11 09:30:00,89.24,89.36,89.15,89.17,61300.0,43.6793,43.7381,43.6353,43.6451,61300.0
2012-04-11 09:40:00,89.18,89.18,89.08,89.1,63600.0,43.65,43.65,43.601,43.6108,63600.0
2012-04-11 09:50:00,89.11,89.2,89.07,89.16,50200.0,43.6157,43.6598,43.5961,43.6402,50200.0
2012-04-11 10:00:00,89.15,89.2,89.12,89.12,50400.0,43.6353,43.6598,43.6206,43.6206,50400.0
2012-04-11 10:10:00,89.12,89.25,89.12,89.22,38000.0,43.6206,43.6842,43.6206,43.6695,38000.0
2012-04-11 10:20:00,89.23,89.26,89.18,89.18,56800.0,43.6744,43.6891,43.65,43.65,56800.0
2012-04-11 10:30:00,89.19,89.28,89.19,89.25,54800.0,43.6549,43.6989,43.6549,43.6842,54800.0
2012-04-11 10:40:00,89.24,89.26,89.18,89.19,29200.0,43.6793,43.6891,43.65,43.6549,29200.0
2012-04-11 10:50:00,89.2,89.25,89.15,89.22,91500.0,43.6598,43.6842,43.6353,43.6695,91500.0
2012-04-11 11:00:00,89.22,89.24,89.2,89.24,27300.0,43.6695,43.6793,43.6598,43.6793,27300.0
2012-04-11 11:10:00,89.23,89.24,89.19,89.2,15000.0,43.6744,43.6793,43.6549,43.6598,15000.0
2012-04-11 11:20:00,89.2,89.24,89.19,89.21,37000.0,43.6598,43.6793,43.6549,43.6646,37000.0
2012-04-11 11:30:00,89.21,89.23,89.17,89.18,30100.0,43.6646,43.6744,43.6451,43.65,30100.0
2012-04-11 11:40:00,89.18,89.2,89.15,89.17,21800.0,43.65,43.6598,43.6353,43.6451,21800.0
2012-04-11 11:50:00,89.17,89.19,89.15,89.16,20700.0,43.6451,43.6549,43.6353,43.6402,20700.0
2012-04-11 12:00:00,89.15,89.19,89.14,89.16,33500.0,43.6353,43.6549,43.6304,43.6402,33500.0
2012-04-11 12:10:00,89.16,89.2,89.15,89.17,28200.0,43.6402,43.6598,43.6353,43.6451,28200.0
2012-04-11 12:20:00,89.18,89.24,89.18,89.24,31400.0,43.65,43.6793,43.65,43.6793,31400.0
2012-04-11 12:30:00,89.23,89.24,89.23,89.24,8500.0,43.6744,43.6793,43.6744,43.6793,8500.0
2012-04-11 12:40:00,89.23,89.26,89.23,89.24,18800.0,43.6744,43.6891,43.6744,43.6793,18800.0
2012-04-11 12:50:00,89.24,89.27,89.21,89.25,68900.0,43.6793,43.694,43.6646,43.6842,68900.0
2012-04-11 13:00:00,89.25,89.3,89.25,89.3,28500.0,43.6842,43.7087,43.6842,43.7087,28500.0
2012-04-11 13:10:00,89.29,89.31,89.26,89.3,35500.0,43.7038,43.7136,43.6891,43.7087,35500.0
2012-04-11 13:20:00,89.3,89.33,89.29,89.3,27700.0,43.7087,43.7234,43.7038,43.7087,27700.0
2012-04-11 13:30:00,89.3,89.32,89.29,89.32,11900.0,43.7087,43.7185,43.7038,43.7185,11900.0
2012-04-11 13:40:00,89.32,89.36,89.31,89.35,41000.0,43.7185,43.7381,43.7136,43.7332,41000.0
2012-04-11 13:50:00,89.34,89.39,89.34,89.35,31600.0,43.7283,43.7527,43.7283,43.7332,31600.0
2012-04-11 14:00:00,89.35,89.35,89.34,89.35,41300.0,43.7332,43.7332,43.7283,43.7332,41300.0
2012-04-11 14:10:00,89.34,89.35,89.32,89.32,26100.0,43.7283,43.7332,43.7185,43.7185,26100.0
2012-04-11 14:20:00,89.33,89.37,89.31,89.32,43500.0,43.7234,43.743,43.7136,43.7185,43500.0
2012-04-11 14:30:00,89.32,89.33,89.25,89.3,34500.0,43.7185,43.7234,43.6842,43.7087,34500.0
2012-04-11 14:40:00,89.29,89.29,89.26,89.27,12300.0,43.7038,43.7038,43.6891,43.694,12300.0
2012-04-11 14:50:00,89.27,89.34,89.26,89.33,20600.0,43.694,43.7283,43.6891,43.7234,20600.0
2012-04-11 15:00:00,89.33,89.35,89.3,89.31,38100.0,43.7234,43.7332,43.7087,43.7136,38100.0
2012-04-11 15:10:00,89.3,89.31,89.26,89.27,57000.0,43.7087,43.7136,43.6891,43.694,57000.0
2012-04-11 15:20:00,89.28,89.32,89.25,89.3,35500.0,43.6989,43.7185,43.6842,43.7087,35500.0
2012-04-11 15:30:00,89.3,89.35,89.29,89.31,69000.0,43.7087,43.7332,43.7038,43.7136,69000.0
2012-04-11 15:40:00,89.31,89.33,89.26,89.3,64900.0,43.7136,43.7234,43.6891,43.7087,64900.0
2012-04-11 15:50:00,89.3,89.36,89.29,89.36,182700.0,43.7087,43.7381,43.7038,43.7381,182700.0
2012-04-12 09:30:00,89.42,89.59,89.34,89.57,116300.0,43.7674,43.8506,43.7283,43.8408,116300.0
2012-04-12 09:40:00,89.59,89.68,89.59,89.67,44800.0,43.8506,43.8947,43.8506,43.8898,44800.0
2012-04-12 09:50:00,89.66,89.7,89.64,89.69,135400.0,43.8849,43.9045,43.8751,43.8996,135400.0
2012-04-12 10:00:00,89.69,89.71,89.64,89.66,134700.0,43.8996,43.9094,43.8751,43.8849,134700.0
2012-04-12 10:10:00,89.65,89.71,89.64,89.66,86500.0,43.88,43.9094,43.8751,43.8849,86500.0
2012-04-12 10:20:00,89.66,89.7,89.66,89.69,58500.0,43.8849,43.9045,43.8849,43.8996,58500.0
2012-04-12 10:30:00,89.69,89.8,89.68,89.73,58100.0,43.8996,43.9534,43.8947,43.9192,58100.0
2012-04-12 10:40:00,89.74,89.82,89.74,89.8,55100.0,43.9241,43.9632,43.9241,43.9534,55100.0
2012-04-12 10:50:00,89.8,89.84,89.74,89.75,67500.0,43.9534,43.973,43.9241,43.929,67500.0
2012-04-12 11:00:00,89.75,89.88,89.74,89.82,41400.0,43.929,43.9926,43.9241,43.9632,41400.0
2012-04-12 11:10:00,89.82,89.86,89.79,89.84,43400.0,43.9632,43.9828,43.9485,43.973,43400.0
2012-04-12 11:20:00,89.84,89.84,89.76,89.77,30300.0,43.973,43.973,43.9338,43.9387,30300.0
2012-04-12 11:30:00,89.77,89.8,89.72,89.74,26900.0,43.9387,43.9534,43.9143,43.9241,26900.0
2012-04-12 11:40:00,89.74,89.77,89.73,89.75,25300.0,43.9241,43.9387,43.9192,43.929,25300.0
2012-04-12 11:50:00,89.75,89.81,89.75,89.79,18200.0,43.929,43.9583,43.929,43.9485,18200.0
2012-04-12 12:00:00,89.78,89.81,89.77,89.8,26500.0,43.9436,43.9583,43.9387,43.9534,26500.0
2012-04-12 12:10:00,89.8,89.8,89.74,89.76,23300.0,43.9534,43.9534,43.9241,43.9338,23300.0
2012-04-12 12:20:00,89.76,89.79,89.76,89.78,21700.0,43.9338,43.9485,43.9338,43.9436,21700.0
2012-04-12 12:30:00,89.78,89.81,89.78,89.81,18600.0,43.9436,43.9583,43.9436,43.9583,18600.0
2012-04-12 12:40:00,89.81,89.83,89.8,89.83,24100.0,43.9583,43.9681,43.9534,43.9681,24100.0
2012-04-12 12:50:00,89.83,89.91,89.82,89.9,29500.0,43.9681,44.0073,43.9632,44.0024,29500.0
2012-04-12 13:00:00,89.9,89.92,89.88,89.91,26100.0,44.0024,44.0122,43.9926,44.0073,26100.0
2012-04-12 13:10:00,89.91,89.97,89.91,89.95,28700.0,44.0073,44.0366,44.0073,44.0268,28700.0
2012-04-12 13:20:00,89.95,89.95,89.92,89.93,25900.0,44.0268,44.0268,44.0122,44.0171,25900.0
2012-04-12 13:30:00,89.93,89.94,89.93,89.94,18800.0,44.0171,44.0219,44.0171,44.0219,18800.0
2012-04-12 13:40:00,89.94,89.94,89.88,89.94,62800.0,44.0219,44.0219,43.9926,44.0219,62800.0
2012-04-12 13:50:00,89.93,89.94,89.88,89.9,27200.0,44.0171,44.0219,43.9926,44.0024,27200.0
2012-04-12 14:00:00,89.9,89.91,89.86,89.91,34500.0,44.0024,44.0073,43.9828,44.0073,34500.0
2012-04-12 14:10:00,89.91,89.95,89.9,89.93,71200.0,44.0073,44.0268,44.0024,44.0171,71200.0
2012-04-12 14:20:00,89.94,89.98,89.94,89.98,45800.0,44.0219,44.0415,44.0219,44.0415,45800.0
2012-04-12 14:30:00,89.98,89.99,89.96,89.99,29300.0,44.0415,44.0464,44.0317,44.0464,29300.0
2012-04-12 14:40:00,89.99,90.0,89.96,89.99,30100.0,44.0464,44.0513,44.0317,44.0464,30100.0
2012-04-12 14:50:00,89.99,90.04,89.97,90.03,87600.0,44.0464,44.0709,44.0366,44.066,87600.0
2012-04-12 15:00:00,90.04,90.1,90.04,90.1,118700.0,44.0709,44.1003,44.0709,44.1003,118700.0
2012-04-12 15:10:00,90.09,90.1,90.03,90.09,48300.0,44.0954,44.1003,44.066,44.0954,48300.0
2012-04-12 15:20:00,90.09,90.1,90.05,90.07,35000.0,44.0954,44.1003,44.0758,44.0856,35000.0
2012-04-12 15:30:00,90.07,90.13,90.07,90.12,76800.0,44.0856,44.1149,44.0856,44.1101,76800.0
2012-04-12 15:40:00,90.12,90.2,90.11,90.17,125400.0,44.1101,44.1492,44.1052,44.1345,125400.0
2012-04-12 15:50:00,90.17,90.19,90.09,90.15,176900.0,44.1345,44.1443,44.0954,44.1247,176900.0
2012-04-13 09:30:00,90.11,90.2,89.97,89.97,148700.0,44.1052,44.1492,44.0366,44.0366,148700.0
2012-04-13 09:40:00,89.97,90.1,89.96,90.03,81200.0,44.0366,44.1003,44.0317,44.066,81200.0
2012-04-13 09:50:00,90.01,90.06,89.94,89.95,94700.0,44.0562,44.0807,44.0219,44.0268,94700.0
2012-04-13 10:00:00,89.96,90.05,89.93,90.01,116800.0,44.0317,44.0758,44.0171,44.0562,116800.0
2012-04-13 10:10:00,90.02,90.04,89.92,89.93,90200.0,44.0611,44.0709,44.0122,44.0171,90200.0
2012-04-13 10:20:00,89.94,89.94,89.82,89.87,87200.0,44.0219,44.0219,43.9632,43.9877,87200.0
2012-04-13 10:30:00,89.87,89.9,89.79,89.9,69300.0,43.9877,44.0024,43.9485,44.0024,69300.0
2012-04-13 10:40:00,89.89,89.93,89.82,89.83,55500.0,43.9975,44.0171,43.9632,43.9681,55500.0
2012-04-13 10:50:00,89.84,89.95,89.81,89.95,40800.0,43.973,44.0268,43.9583,44.0268,40800.0
2012-04-13 11:00:00,89.94,90.01,89.92,89.98,59800.0,44.0219,44.0562,44.0122,44.0415,59800.0
2012-04-13 11:10:00,89.97,89.98,89.87,89.88,100100.0,44.0366,44.0415,43.9877,43.9926,100100.0
2012-04-13 11:20:00,89.87,89.98,89.86,89.96,95600.0,43.9877,44.0415,43.9828,44.0317,95600.0
2012-04-13 11:30:00,89.95,90.02,89.94,90.0,56200.0,44.0268,44.0611,44.0219,44.0513,56200.0
2012-04-13 11:40:00,90.0,90.05,89.97,90.03,33600.0,44.0513,44.0758,44.0366,44.066,33600.0
2012-04-13 11:50:00,90.04,90.05,90.0,90.01,45400.0,44.0709,44.0758,44.0513,44.0562,45400.0
2012-04-13 12:00:00,90.01,90.03,89.99,90.03,72600.0,44.0562,44.066,44.0464,44.066,72600.0
2012-04-13 12:10:00,90.01,90.05,89.99,90.03,43500.0,44.0562,44.0758,44.0464,44.066,43500.0
2012-04-13 12:20:00,90.03,90.05,89.99,90.01,32500.0,44.066,44.0758,44.0464,44.0562,32500.0
2012-04-13 12:30:00,90.01,90.09,89.99,90.07,28300.0,44.0562,44.0954,44.0464,44.0856,28300.0
2012-04-13 12:40:00,90.07,90.11,90.04,90.11,18600.0,44.0856,44.1052,44.0709,44.1052,18600.0
2012-04-13 12:50:00,90.1,90.12,90.08,90.09,21300.0,44.1003,44.1101,44.0905,44.0954,21300.0
2012-04-13 13:00:00,90.08,90.09,90.06,90.09,13700.0,44.0905,44.0954,44.0807,44.0954,13700.0
2012-04-13 13:10:00,90.08,90.11,90.07,90.08,41300.0,44.0905,44.1052,44.0856,44.0905,41300.0
2012-04-13 13:20:00,90.08,90.1,90.03,90.1,26000.0,44.0905,44.1003,44.066,44.1003,26000.0
2012-04-13 13:30:00,90.1,90.1,90.09,90.1,40500.0,44.1003,44.1003,44.0954,44.1003,40500.0
2012-04-13 13:40:00,90.11,90.13,90.1,90.12,47800.0,44.1052,44.1149,44.1003,44.1101,47800.0
2012-04-13 13:50:00,90.13,90.13,90.08,90.1,31300.0,44.1149,44.1149,44.0905,44.1003,31300.0
2012-04-13 14:00:00,90.09,90.09,89.93,90.03,55800.0,44.0954,44.0954,44.0171,44.066,55800.0
2012-04-13 14:10:00,90.04,90.08,90.03,90.05,30400.0,44.0709,44.0905,44.066,44.0758,30400.0
2012-04-13 14:20:00,90.07,90.12,90.04,90.07,35900.0,44.0856,44.1101,44.0709,44.0856,35900.0
2012-04-13 14:30:00,90.07,90.12,90.06,90.1,34500.0,44.0856,44.1101,44.0807,44.1003,34500.0
2012-04-13 14:40:00,90.1,90.11,90.09,90.11,41000.0,44.1003,44.1052,44.0954,44.1052,41000.0
2012-04-13 14:50:00,90.11,90.11,90.08,90.1,41700.0,44.1052,44.1052,44.0905,44.1003,41700.0
2012-04-13 15:00:00,90.11,90.12,90.08,90.12,66700.0,44.1052,44.1101,44.0905,44.1101,66700.0
2012-04-13 15:10:00,90.12,90.13,90.08,90.12,53400.0,44.1101,44.1149,44.0905,44.1101,53400.0
2012-04-13 15:20:00,90.13,90.13,90.09,90.12,42600.0,44.1149,44.1149,44.0954,44.1101,42600.0
2012-04-13 15:30:00,90.12,90.12,89.98,90.02,68400.0,44.1101,44.1101,44.0415,44.0611,68400.0
2012-04-13 15:40:00,90.02,90.08,89.99,90.0,98800.0,44.0611,44.0905,44.0464,44.0513,98800.0
2012-04-13 15:50:00,90.0,90.02,89.86,89.89,184800.0,44.0513,44.0611,43.9828,43.9975,184800.0
2012-04-16 09:30:00,90.04,90.17,90.04,90.1,112700.0,44.0709,44.1345,44.0709,44.1003,112700.0
2012-04-16 09:40:00,90.1,90.12,90.0,90.1,128900.0,44.1003,44.1101,44.0513,44.1003,128900.0
2012-04-16 09:50:00,90.11,90.11,90.03,90.07,93700.0,44.1052,44.1052,44.066,44.0856,93700.0
2012-04-16 10:00:00,90.04,90.07,89.96,90.06,87600.0,44.0709,44.0856,44.0317,44.0807,87600.0
2012-04-16 10:10:00,90.04,90.06,89.75,89.85,139500.0,44.0709,44.0807,43.929,43.9779,139500.0
2012-04-16 10:20:00,89.83,89.91,89.81,89.91,128500.0,43.9681,44.0073,43.9583,44.0073,128500.0
2012-04-16 10:30:00,89.91,89.98,89.87,89.9,48100.0,44.0073,44.0415,43.9877,44.0024,48100.0
2012-04-16 10:40:00,89.91,90.02,89.88,90.01,66200.0,44.0073,44.0611,43.9926,44.0562,66200.0
2012-04-16 10:50:00,90.02,90.05,89.95,89.96,38100.0,44.0611,44.0758,44.0268,44.0317,38100.0
2012-04-16 11:00:00,89.95,90.02,89.83,89.92,117500.0,44.0268,44.0611,43.9681,44.0122,117500.0
2012-04-16 11:10:00,89.94,89.96,89.88,89.92,60400.0,44.0219,44.0317,43.9926,44.0122,60400.0
2012-04-16 11:20:00,89.92,89.95,89.86,89.87,59700.0,44.0122,44.0268,43.9828,43.9877,59700.0
2012-04-16 11:30:00,89.88,89.89,89.79,89.81,146000.0,43.9926,43.9975,43.9485,43.9583,146000.0
2012-04-16 11:40:00,89.81,89.82,89.74,89.77,153300.0,43.9583,43.9632,43.9241,43.9387,153300.0
2012-04-16 11:50:00,89.77,89.83,89.76,89.77,95500.0,43.9387,43.9681,43.9338,43.9387,95500.0
2012-04-16 12:00:00,89.76,89.81,89.72,89.72,145100.0,43.9338,43.9583,43.9143,43.9143,145100.0
2012-04-16 12:10:00,89.72,89.79,89.72,89.77,58400.0,43.9143,43.9485,43.9143,43.9387,58400.0
2012-04-16 12:20:00,89.78,89.82,89.73,89.81,35900.0,43.9436,43.9632,43.9192,43.9583,35900.0
2012-04-16 12:30:00,89.81,89.86,89.79,89.86,35300.0,43.9583,43.9828,43.9485,43.9828,35300.0
2012-04-16 12:40:00,89.86,89.9,89.82,89.9,35100.0,43.9828,44.0024,43.9632,44.0024,35100.0
2012-04-16 12:50:00,89.9,89.95,89.87,89.95,16000.0,44.0024,44.0268,43.9877,44.0268,16000.0
2012-04-16 13:00:00,89.95,89.96,89.89,89.89,27800.0,44.0268,44.0317,43.9975,43.9975,27800.0
2012-04-16 13:10:00,89.89,89.93,89.86,89.92,37900.0,43.9975,44.0171,43.9828,44.0122,37900.0
2012-04-16 13:20:00,89.91,89.93,89.86,89.9,37500.0,44.0073,44.0171,43.9828,44.0024,37500.0
2012-04-16 13:30:00,89.9,89.93,89.88,89.92,68100.0,44.0024,44.0171,43.9926,44.0122,68100.0
2012-04-16 13:40:00,89.92,90.01,89.91,89.96,39200.0,44.0122,44.0562,44.0073,44.0317,39200.0
2012-04-16 13:50:00,89.98,90.03,89.92,90.01,29000.0,44.0415,44.066,44.0122,44.0562,29000.0
2012-04-16 14:00:00,90.02,90.05,89.91,89.94,51400.0,44.0611,44.0758,44.0073,44.0219,51400.0
2012-04-16 14:10:00,89.94,90.05,89.94,90.04,34600.0,44.0219,44.0758,44.0219,44.0709,34600.0
2012-04-16 14:20:00,90.03,90.05,89.98,90.01,31200.0,44.066,44.0758,44.0415,44.0562,31200.0
2012-04-16 14:30:00,90.01,90.06,90.01,90.02,32600.0,44.0562,44.0807,44.0562,44.0611,32600.0
2012-04-16 14:40:00,90.02,90.07,90.0,90.07,25100.0,44.0611,44.0856,44.0513,44.0856,25100.0
2012-04-16 14:50:00,90.07,90.07,89.94,89.95,56200.0,44.0856,44.0856,44.0219,44.0268,56200.0
2012-04-16 15:00:00,89.95,89.98,89.94,89.95,43700.0,44.0268,44.0415,44.0219,44.0268,43700.0
2012-04-16 15:10:00,89.95,89.95,89.89,89.91,52700.0,44.0268,44.0268,43.9975,44.0073,52700.0
2012-04-16 15:20:00,89.91,89.97,89.81,89.94,60800.0,44.0073,44.0366,43.9583,44.0219,60800.0
2012-04-16 15:30:00,89.94,89.99,89.9,89.92,38800.0,44.0219,44.0464,44.0024,44.0122,38800.0
2012-04-16 15:40:00,89.91,89.97,89.86,89.93,81900.0,44.0073,44.0366,43.9828,44.0171,81900.0
2012-04-16 15:50:00,89.93,89.94,89.8,89.87,159500.0,44.0171,44.0219,43.9534,43.9877,159500.0
2012-04-17 09:30:00,90.26,90.32,90.15,90.3,56900.0,44.1786,44.2079,44.1247,44.1982,56900.0
2012-04-17 09:40:00,90.3,90.33,90.27,90.33,106500.0,44.1982,44.2128,44.1835,44.2128,106500.0
2012-04-17 09:50:00,90.32,90.33,90.23,90.25,80200.0,44.2079,44.2128,44.1639,44.1737,80200.0
2012-04-17 10:00:00,90.26,90.3,90.2,90.3,39800.0,44.1786,44.1982,44.1492,44.1982,39800.0
2012-04-17 10:10:00,90.3,90.36,90.28,90.34,85100.0,44.1982,44.2275,44.1884,44.2177,85100.0
2012-04-17 10:20:00,90.35,90.37,90.28,90.29,44700.0,44.2226,44.2324,44.1884,44.1933,44700.0
2012-04-17 10:30:00,90.29,90.32,90.26,90.32,51100.0,44.1933,44.2079,44.1786,44.2079,51100.0
2012-04-17 10:40:00,90.31,90.35,90.31,90.32,32000.0,44.203,44.2226,44.203,44.2079,32000.0
2012-04-17 10:50:00,90.31,90.41,90.31,90.41,69300.0,44.203,44.252,44.203,44.252,69300.0
2012-04-17 11:00:00,90.41,90.45,90.39,90.42,51000.0,44.252,44.2716,44.2422,44.2569,51000.0
2012-04-17 11:10:00,90.39,90.41,90.37,90.38,69700.0,44.2422,44.252,44.2324,44.2373,69700.0
2012-04-17 11:20:00,90.38,90.38,90.31,90.33,112700.0,44.2373,44.2373,44.203,44.2128,112700.0
2012-04-17 11:30:00,90.33,90.36,90.28,90.32,113200.0,44.2128,44.2275,44.1884,44.2079,113200.0
2012-04-17 11:40:00,90.32,90.33,90.29,90.3,25900.0,44.2079,44.2128,44.1933,44.1982,25900.0
2012-04-17 11:50:00,90.31,90.31,90.3,90.3,26800.0,44.203,44.203,44.1982,44.1982,26800.0
2012-04-17 12:00:00,90.3,90.33,90.3,90.33,33300.0,44.1982,44.2128,44.1982,44.2128,33300.0
2012-04-17 12:10:00,90.33,90.33,90.28,90.32,36000.0,44.2128,44.2128,44.1884,44.2079,36000.0
2012-04-17 12:20:00,90.31,90.43,90.31,90.41,78700.0,44.203,44.2618,44.203,44.252,78700.0
2012-04-17 12:30:00,90.41,90.44,90.33,90.43,68500.0,44.252,44.2667,44.2128,44.2618,68500.0
2012-04-17 12:40:00,90.42,90.46,90.39,90.41,41100.0,44.2569,44.2765,44.2422,44.252,41100.0
2012-04-17 12:50:00,90.41,90.45,90.36,90.44,53400.0,44.252,44.2716,44.2275,44.2667,53400.0
2012-04-17 13:00:00,90.45,90.47,90.42,90.46,68900.0,44.2716,44.2814,44.2569,44.2765,68900.0
2012-04-17 13:10:00,90.46,90.46,90.44,90.45,31800.0,44.2765,44.2765,44.2667,44.2716,31800.0
2012-04-17 13:20:00,90.46,90.46,90.44,90.45,17900.0,44.2765,44.2765,44.2667,44.2716,17900.0
2012-04-17 13:30:00,90.46,90.47,90.44,90.46,33600.0,44.2765,44.2814,44.2667,44.2765,33600.0
2012-04-17 13:40:00,90.45,90.49,90.44,90.45,63400.0,44.2716,44.2912,44.2667,44.2716,63400.0
2012-04-17 13:50:00,90.45,90.47,90.44,90.45,106800.0,44.2716,44.2814,44.2667,44.2716,106800.0
2012-04-17 14:00:00,90.45,90.47,90.44,90.46,30500.0,44.2716,44.2814,44.2667,44.2765,30500.0
2012-04-17 14:10:00,90.46,90.47,90.45,90.46,34700.0,44.2765,44.2814,44.2716,44.2765,34700.0
2012-04-17 14:20:00,90.46,90.46,90.45,90.46,15400.0,44.2765,44.2765,44.2716,44.2765,15400.0
2012-04-17 14:30:00,90.46,90.46,90.42,90.43,30100.0,44.2765,44.2765,44.2569,44.2618,30100.0
2012-04-17 14:40:00,90.44,90.44,90.29,90.3,67200.0,44.2667,44.2667,44.1933,44.1982,67200.0
2012-04-17 14:50:00,90.3,90.36,90.3,90.33,28000.0,44.1982,44.2275,44.1982,44.2128,28000.0
2012-04-17 15:00:00,90.32,90.4,90.32,90.38,31700.0,44.2079,44.2471,44.2079,44.2373,31700.0
2012-04-17 15:10:00,90.37,90.46,90.37,90.45,69300.0,44.2324,44.2765,44.2324,44.2716,69300.0
2012-04-17 15:20:00,90.45,90.48,90.44,90.47,47200.0,44.2716,44.2863,44.2667,44.2814,47200.0
2012-04-17 15:30:00,90.48,90.48,90.41,90.44,122200.0,44.2863,44.2863,44.252,44.2667,122200.0
2012-04-17 15:40:00,90.44,90.45,90.43,90.45,117400.0,44.2667,44.2716,44.2618,44.2716,117400.0
2012-04-17 15:50:00,90.44,90.46,90.29,90.32,266800.0,44.2667,44.2765,44.1933,44.2079,266800.0
2012-04-18 09:30:00,90.24,90.37,90.22,90.37,60300.0,44.1688,44.2324,44.159,44.2324,60300.0
2012-04-18 09:40:00,90.37,90.41,90.32,90.4,32100.0,44.2324,44.252,44.2079,44.2471,32100.0
2012-04-18 09:50:00,90.38,90.44,90.37,90.44,28500.0,44.2373,44.2667,44.2324,44.2667,28500.0
2012-04-18 10:00:00,90.44,90.46,90.42,90.43,95300.0,44.2667,44.2765,44.2569,44.2618,95300.0
2012-04-18 10:10:00,90.45,90.45,90.39,90.42,58100.0,44.2716,44.2716,44.2422,44.2569,58100.0
2012-04-18 10:20:00,90.44,90.44,90.33,90.34,24900.0,44.2667,44.2667,44.2128,44.2177,24900.0
2012-04-18 10:30:00,90.35,90.42,90.32,90.41,79700.0,44.2226,44.2569,44.2079,44.252,79700.0
2012-04-18 10:40:00,90.41,90.46,90.38,90.4,157000.0,44.252,44.2765,44.2373,44.2471,157000.0
2012-04-18 10:50:00,90.39,90.42,90.38,90.39,195500.0,44.2422,44.2569,44.2373,44.2422,195500.0
2012-04-18 11:00:00,90.38,90.41,90.32,90.37,48000.0,44.2373,44.252,44.2079,44.2324,48000.0
2012-04-18 11:10:00,90.36,90.38,90.3,90.3,30900.0,44.2275,44.2373,44.1982,44.1982,30900.0
2012-04-18 11:20:00,90.32,90.35,90.31,90.33,16200.0,44.2079,44.2226,44.203,44.2128,16200.0
2012-04-18 11:30:00,90.33,90.34,90.3,90.31,33700.0,44.2128,44.2177,44.1982,44.203,33700.0
2012-04-18 11:40:00,90.31,90.37,90.31,90.35,21500.0,44.203,44.2324,44.203,44.2226,21500.0
2012-04-18 11:50:00,90.35,90.4,90.35,90.38,46800.0,44.2226,44.2471,44.2226,44.2373,46800.0
2012-04-18 12:00:00,90.38,90.41,90.34,90.35,25200.0,44.2373,44.252,44.2177,44.2226,25200.0
2012-04-18 12:10:00,90.35,90.37,90.34,90.34,19900.0,44.2226,44.2324,44.2177,44.2177,19900.0
2012-04-18 12:20:00,90.35,90.35,90.32,90.34,20000.0,44.2226,44.2226,44.2079,44.2177,20000.0
2012-04-18 12:30:00,90.33,90.36,90.33,90.35,19400.0,44.2128,44.2275,44.2128,44.2226,19400.0
2012-04-18 12:40:00,90.35,90.38,90.32,90.34,21000.0,44.2226,44.2373,44.2079,44.2177,21000.0
2012-04-18 12:50:00,90.35,90.35,90.31,90.33,21200.0,44.2226,44.2226,44.203,44.2128,21200.0
2012-04-18 13:00:00,90.33,90.36,90.32,90.34,26200.0,44.2128,44.2275,44.2079,44.2177,26200.0
2012-04-18 13:10:00,90.34,90.36,90.25,90.29,41300.0,44.2177,44.2275,44.1737,44.1933,41300.0
2012-04-18 13:20:00,90.27,90.31,90.27,90.31,25900.0,44.1835,44.203,44.1835,44.203,25900.0
2012-04-18 13:30:00,90.31,90.31,90.28,90.29,15700.0,44.203,44.203,44.1884,44.1933,15700.0
2012-04-18 13:40:00,90.28,90.28,90.25,90.27,20200.0,44.1884,44.1884,44.1737,44.1835,20200.0
2012-04-18 13:50:00,90.27,90.29,90.24,90.24,55300.0,44.1835,44.1933,44.1688,44.1688,55300.0
2012-04-18 14:00:00,90.25,90.3,90.19,90.2,87500.0,44.1737,44.1982,44.1443,44.1492,87500.0
2012-04-18 14:10:00,90.2,90.29,90.2,90.26,734300.0,44.1492,44.1933,44.1492,44.1786,734300.0
2012-04-18 14:20:00,90.26,90.31,90.26,90.29,40000.0,44.1786,44.203,44.1786,44.1933,40000.0
2012-04-18 14:30:00,90.29,90.32,90.28,90.28,23700.0,44.1933,44.2079,44.1884,44.1884,23700.0
2012-04-18 14:40:00,90.29,90.31,90.27,90.3,19200.0,44.1933,44.203,44.1835,44.1982,19200.0
2012-04-18 14:50:00,90.3,90.34,90.3,90.33,50900.0,44.1982,44.2177,44.1982,44.2128,50900.0
2012-04-18 15:00:00,90.33,90.36,90.3,90.3,30200.0,44.2128,44.2275,44.1982,44.1982,30200.0
2012-04-18 15:10:00,90.29,90.33,90.23,90.29,87100.0,44.1933,44.2128,44.1639,44.1933,87100.0
2012-04-18 15:20:00,90.28,90.31,90.27,90.28,28700.0,44.1884,44.203,44.1835,44.1884,28700.0
2012-04-18 15:30:00,90.28,90.3,90.27,90.3,15500.0,44.1884,44.1982,44.1835,44.1982,15500.0
2012-04-18 15:40:00,90.3,90.33,90.29,90.31,29700.0,44.1982,44.2128,44.1933,44.203,29700.0
2012-04-18 15:50:00,90.3,90.35,90.28,90.35,258800.0,44.1982,44.2226,44.1884,44.2226,258800.0
2012-04-19 09:30:00,90.25,90.33,90.2,90.23,30400.0,44.1737,44.2128,44.1492,44.1639,30400.0
2012-04-19 09:40:00,90.23,90.38,90.23,90.37,50800.0,44.1639,44.2373,44.1639,44.2324,50800.0
2012-04-19 09:50:00,90.37,90.41,90.33,90.38,32700.0,44.2324,44.252,44.2128,44.2373,32700.0
2012-04-19 10:00:00,90.39,90.39,90.2,90.28,58600.0,44.2422,44.2422,44.1492,44.1884,58600.0
2012-04-19 10:10:00,90.26,90.32,90.21,90.31,45100.0,44.1786,44.2079,44.1541,44.203,45100.0
2012-04-19 10:20:00,90.3,90.36,90.29,90.3,21400.0,44.1982,44.2275,44.1933,44.1982,21400.0
2012-04-19 10:30:00,90.33,90.43,90.32,90.43,21600.0,44.2128,44.2618,44.2079,44.2618,21600.0
2012-04-19 10:40:00,90.44,90.49,90.41,90.43,47300.0,44.2667,44.2912,44.252,44.2618,47300.0
2012-04-19 10:50:00,90.44,90.48,90.42,90.45,28600.0,44.2667,44.2863,44.2569,44.2716,28600.0
2012-04-19 11:00:00,90.45,90.48,90.41,90.43,41300.0,44.2716,44.2863,44.252,44.2618,41300.0
2012-04-19 11:10:00,90.43,90.48,90.41,90.42,42200.0,44.2618,44.2863,44.252,44.2569,42200.0
2012-04-19 11:20:00,90.42,90.44,90.36,90.4,41300.0,44.2569,44.2667,44.2275,44.2471,41300.0
2012-04-19 11:30:00,90.39,90.4,90.35,90.38,13600.0,44.2422,44.2471,44.2226,44.2373,13600.0
2012-04-19 11:40:00,90.4,90.43,90.39,90.42,106000.0,44.2471,44.2618,44.2422,44.2569,106000.0
2012-04-19 11:50:00,90.42,90.42,90.4,90.41,81900.0,44.2569,44.2569,44.2471,44.252,81900.0
2012-04-19 12:00:00,90.41,90.42,90.29,90.29,75600.0,44.252,44.2569,44.1933,44.1933,75600.0
2012-04-19 12:10:00,90.3,90.37,90.3,90.35,63600.0,44.1982,44.2324,44.1982,44.2226,63600.0
2012-04-19 12:20:00,90.35,90.35,90.28,90.29,107500.0,44.2226,44.2226,44.1884,44.1933,107500.0
2012-04-19 12:30:00,90.27,90.3,90.23,90.23,60200.0,44.1835,44.1982,44.1639,44.1639,60200.0
2012-04-19 12:40:00,90.23,90.31,90.23,90.3,24000.0,44.1639,44.203,44.1639,44.1982,24000.0
2012-04-19 12:50:00,90.29,90.31,90.25,90.25,32400.0,44.1933,44.203,44.1737,44.1737,32400.0
2012-04-19 13:00:00,90.25,90.31,90.25,90.3,57200.0,44.1737,44.203,44.1737,44.1982,57200.0
2012-04-19 13:10:00,90.31,90.31,90.25,90.28,61200.0,44.203,44.203,44.1737,44.1884,61200.0
2012-04-19 13:20:00,90.27,90.28,90.21,90.27,48700.0,44.1835,44.1884,44.1541,44.1835,48700.0
2012-04-19 13:30:00,90.27,90.32,90.27,90.3,23100.0,44.1835,44.2079,44.1835,44.1982,23100.0
2012-04-19 13:40:00,90.28,90.34,90.28,90.32,31500.0,44.1884,44.2177,44.1884,44.2079,31500.0
2012-04-19 13:50:00,90.31,90.34,90.26,90.29,33000.0,44.203,44.2177,44.1786,44.1933,33000.0
2012-04-19 14:00:00,90.28,90.31,90.26,90.3,71200.0,44.1884,44.203,44.1786,44.1982,71200.0
2012-04-19 14:10:00,90.3,90.3,90.2,90.2,50200.0,44.1982,44.1982,44.1492,44.1492,50200.0
2012-04-19 14:20:00,90.23,90.25,90.16,90.17,43000.0,44.1639,44.1737,44.1296,44.1345,43000.0
2012-04-19 14:30:00,90.16,90.18,90.08,90.17,101200.0,44.1296,44.1394,44.0905,44.1345,101200.0
2012-04-19 14:40:00,90.17,90.26,90.16,90.25,46000.0,44.1345,44.1786,44.1296,44.1737,46000.0
2012-04-19 14:50:00,90.26,90.29,90.23,90.27,68300.0,44.1786,44.1933,44.1639,44.1835,68300.0
2012-04-19 15:00:00,90.28,90.3,90.24,90.29,102900.0,44.1884,44.1982,44.1688,44.1933,102900.0
2012-04-19 15:10:00,90.28,90.3,90.24,90.27,54000.0,44.1884,44.1982,44.1688,44.1835,54000.0
2012-04-19 15:20:00,90.26,90.34,90.25,90.32,72000.0,44.1786,44.2177,44.1737,44.2079,72000.0
2012-04-19 15:30:00,90.33,90.33,90.24,90.24,116300.0,44.2128,44.2128,44.1688,44.1688,116300.0
2012-04-19 15:40:00,90.23,90.31,90.23,90.26,67500.0,44.1639,44.203,44.1639,44.1786,67500.0
2012-04-19 15:50:00,90.25,90.3,90.18,90.18,215300.0,44.1737,44.1982,44.1394,44.1394,215300.0
2012-04-20 09:30:00,90.46,90.46,90.33,90.36,60200.0,44.2765,44.2765,44.2128,44.2275,60200.0
2012-04-20 09:40:00,90.37,90.37,90.24,90.28,30900.0,44.2324,44.2324,44.1688,44.1884,30900.0
2012-04-20 09:50:00,90.28,90.37,90.26,90.37,65300.0,44.1884,44.2324,44.1786,44.2324,65300.0
2012-04-20 10:00:00,90.38,90.38,90.28,90.34,9400.0,44.2373,44.2373,44.1884,44.2177,9400.0
2012-04-20 10:10:00,90.33,90.39,90.31,90.33,27800.0,44.2128,44.2422,44.203,44.2128,27800.0
2012-04-20 10:20:00,90.31,90.35,90.3,90.33,8400.0,44.203,44.2226,44.1982,44.2128,8400.0
2012-04-20 10:30:00,90.33,90.38,90.33,90.35,28000.0,44.2128,44.2373,44.2128,44.2226,28000.0
2012-04-20 10:40:00,90.35,90.38,90.34,90.36,24200.0,44.2226,44.2373,44.2177,44.2275,24200.0
2012-04-20 10:50:00,90.36,90.37,90.33,90.36,20700.0,44.2275,44.2324,44.2128,44.2275,20700.0
2012-04-20 11:00:00,90.35,90.36,90.3,90.31,26500.0,44.2226,44.2275,44.1982,44.203,26500.0
2012-04-20 11:10:00,90.3,90.35,90.3,90.32,7200.0,44.1982,44.2226,44.1982,44.2079,7200.0
2012-04-20 11:20:00,90.32,90.34,90.3,90.31,19100.0,44.2079,44.2177,44.1982,44.203,19100.0
2012-04-20 11:30:00,90.31,90.32,90.29,90.29,16800.0,44.203,44.2079,44.1933,44.1933,16800.0
2012-04-20 11:40:00,90.29,90.3,90.24,90.26,42400.0,44.1933,44.1982,44.1688,44.1786,42400.0
2012-04-20 11:50:00,90.27,90.3,90.25,90.29,18600.0,44.1835,44.1982,44.1737,44.1933,18600.0
2012-04-20 12:00:00,90.3,90.35,90.3,90.32,16100.0,44.1982,44.2226,44.1982,44.2079,16100.0
2012-04-20 12:10:00,90.31,90.35,90.28,90.32,214500.0,44.203,44.2226,44.1884,44.2079,214500.0
2012-04-20 12:20:00,90.33,90.36,90.32,90.35,45300.0,44.2128,44.2275,44.2079,44.2226,45300.0
2012-04-20 12:30:00,90.36,90.4,90.35,90.39,27900.0,44.2275,44.2471,44.2226,44.2422,27900.0
2012-04-20 12:40:00,90.39,90.4,90.35,90.36,31100.0,44.2422,44.2471,44.2226,44.2275,31100.0
2012-04-20 12:50:00,90.36,90.41,90.36,90.39,19500.0,44.2275,44.252,44.2275,44.2422,19500.0
2012-04-20 13:00:00,90.4,90.41,90.39,90.41,78500.0,44.2471,44.252,44.2422,44.252,78500.0
2012-04-20 13:10:00,90.41,90.42,90.4,90.41,41800.0,44.252,44.2569,44.2471,44.252,41800.0
2012-04-20 13:20:00,90.4,90.41,90.35,90.37,15800.0,44.2471,44.252,44.2226,44.2324,15800.0
2012-04-20 13:30:00,90.36,90.37,90.32,90.36,14100.0,44.2275,44.2324,44.2079,44.2275,14100.0
2012-04-20 13:40:00,90.36,90.39,90.34,90.37,18600.0,44.2275,44.2422,44.2177,44.2324,18600.0
2012-04-20 13:50:00,90.36,90.36,90.33,90.36,23000.0,44.2275,44.2275,44.2128,44.2275,23000.0
2012-04-20 14:00:00,90.36,90.37,90.33,90.33,23300.0,44.2275,44.2324,44.2128,44.2128,23300.0
2012-04-20 14:10:00,90.33,90.37,90.33,90.36,28000.0,44.2128,44.2324,44.2128,44.2275,28000.0
2012-04-20 14:20:00,90.36,90.4,90.36,90.38,25700.0,44.2275,44.2471,44.2275,44.2373,25700.0
2012-04-20 14:30:00,90.38,90.39,90.31,90.32,92100.0,44.2373,44.2422,44.203,44.2079,92100.0
2012-04-20 14:40:00,90.32,90.34,90.26,90.28,60400.0,44.2079,44.2177,44.1786,44.1884,60400.0
2012-04-20 14:50:00,90.28,90.3,90.21,90.26,48700.0,44.1884,44.1982,44.1541,44.1786,48700.0
2012-04-20 15:00:00,90.28,90.31,90.19,90.19,39300.0,44.1884,44.203,44.1443,44.1443,39300.0
2012-04-20 15:10:00,90.19,90.26,90.17,90.18,66800.0,44.1443,44.1786,44.1345,44.1394,66800.0
2012-04-20 15:20:00,90.19,90.2,90.12,90.2,80800.0,44.1443,44.1492,44.1101,44.1492,80800.0
2012-04-20 15:30:00,90.21,90.27,90.19,90.25,92100.0,44.1541,44.1835,44.1443,44.1737,92100.0
2012-04-20 15:40:00,90.25,90.25,90.24,90.25,65900.0,44.1737,44.1737,44.1688,44.1737,65900.0
2012-04-20 15:50:00,90.25,90.46,90.12,90.3,534100.0,44.1737,44.2765,44.1101,44.1982,534100.0
2012-04-23 09:30:00,90.02,90.1,89.9,90.01,98200.0,44.0611,44.1003,44.0024,44.0562,98200.0
2012-04-23 09:40:00,90.02,90.06,89.94,89.94,46500.0,44.0611,44.0807,44.0219,44.0219,46500.0
2012-04-23 09:50:00,89.94,89.95,89.87,89.94,67100.0,44.0219,44.0268,43.9877,44.0219,67100.0
2012-04-23 10:00:00,89.95,89.95,89.84,89.93,83400.0,44.0268,44.0268,43.973,44.0171,83400.0
2012-04-23 10:10:00,89.93,90.03,89.91,89.98,72800.0,44.0171,44.066,44.0073,44.0415,72800.0
2012-04-23 10:20:00,89.97,89.97,89.89,89.96,58100.0,44.0366,44.0366,43.9975,44.0317,58100.0
2012-04-23 10:30:00,89.96,90.05,89.95,90.03,30100.0,44.0317,44.0758,44.0268,44.066,30100.0
2012-04-23 10:40:00,90.02,90.04,89.96,90.03,35900.0,44.0611,44.0709,44.0317,44.066,35900.0
2012-04-23 10:50:00,90.03,90.04,89.92,89.92,27100.0,44.066,44.0709,44.0122,44.0122,27100.0
2012-04-23 11:00:00,89.93,90.0,89.92,89.94,30500.0,44.0171,44.0513,44.0122,44.0219,30500.0
2012-04-23 11:10:00,89.94,89.96,89.93,89.96,166600.0,44.0219,44.0317,44.0171,44.0317,166600.0
2012-04-23 11:20:00,89.94,89.96,89.91,89.91,129100.0,44.0219,44.0317,44.0073,44.0073,129100.0
2012-04-23 11:30:00,89.92,89.95,89.9,89.94,22600.0,44.0122,44.0268,44.0024,44.0219,22600.0
2012-04-23 11:40:00,89.95,89.97,89.94,89.97,122300.0,44.0268,44.0366,44.0219,44.0366,122300.0
2012-04-23 11:50:00,89.97,90.06,89.96,90.05,37900.0,44.0366,44.0807,44.0317,44.0758,37900.0
2012-04-23 12:00:00,90.05,90.06,90.03,90.06,34300.0,44.0758,44.0807,44.066,44.0807,34300.0
2012-04-23 12:10:00,90.05,90.06,89.98,90.0,60700.0,44.0758,44.0807,44.0415,44.0513,60700.0
2012-04-23 12:20:00,89.99,90.01,89.99,90.0,33100.0,44.0464,44.0562,44.0464,44.0513,33100.0
2012-04-23 12:30:00,90.0,90.03,90.0,90.02,83400.0,44.0513,44.066,44.0513,44.0611,83400.0
2012-04-23 12:40:00,90.03,90.03,89.99,90.01,67500.0,44.066,44.066,44.0464,44.0562,67500.0
2012-04-23 12:50:00,90.0,90.0,89.94,89.95,59900.0,44.0513,44.0513,44.0219,44.0268,59900.0
2012-04-23 13:00:00,89.95,89.96,89.94,89.95,31300.0,44.0268,44.0317,44.0219,44.0268,31300.0
2012-04-23 13:10:00,89.94,89.94,89.88,89.93,35400.0,44.0219,44.0219,43.9926,44.0171,35400.0
2012-04-23 13:20:00,89.93,89.95,89.92,89.95,20200.0,44.0171,44.0268,44.0122,44.0268,20200.0
2012-04-23 13:30:00,89.95,89.95,89.89,89.9,72700.0,44.0268,44.0268,43.9975,44.0024,72700.0
2012-04-23 13:40:00,89.9,89.93,89.88,89.9,50000.0,44.0024,44.0171,43.9926,44.0024,50000.0
2012-04-23 13:50:00,89.91,89.94,89.9,89.92,26700.0,44.0073,44.0219,44.0024,44.0122,26700.0
2012-04-23 14:00:00,89.92,89.92,89.85,89.87,56800.0,44.0122,44.0122,43.9779,43.9877,56800.0
2012-04-23 14:10:00,89.87,89.96,89.87,89.95,38200.0,43.9877,44.0317,43.9877,44.0268,38200.0
2012-04-23 14:20:00,89.94,90.01,89.94,89.95,65000.0,44.0219,44.0562,44.0219,44.0268,65000.0
2012-04-23 14:30:00,89.94,90.0,89.94,89.97,39800.0,44.0219,44.0513,44.0219,44.0366,39800.0
2012-04-23 14:40:00,89.97,90.0,89.95,89.99,28200.0,44.0366,44.0513,44.0268,44.0464,28200.0
2012-04-23 14:50:00,90.0,90.0,89.96,89.96,23900.0,44.0513,44.0513,44.0317,44.0317,23900.0
2012-04-23 15:00:00,89.96,90.01,89.96,89.97,49600.0,44.0317,44.0562,44.0317,44.0366,49600.0
2012-04-23 15:10:00,89.98,90.01,89.97,89.99,36800.0,44.0415,44.0562,44.0366,44.0464,36800.0
2012-04-23 15:20:00,89.99,90.01,89.98,90.0,78700.0,44.0464,44.0562,44.0415,44.0513,78700.0
2012-04-23 15:30:00,89.99,90.05,89.99,90.0,54200.0,44.0464,44.0758,44.0464,44.0513,54200.0
2012-04-23 15:40:00,90.0,90.02,89.92,89.97,187000.0,44.0513,44.0611,44.0122,44.0366,187000.0
2012-04-23 15:50:00,89.98,90.16,89.97,90.12,174200.0,44.0415,44.1296,44.0366,44.1101,174200.0
2012-04-24 09:30:00,90.23,90.23,90.11,90.15,49700.0,44.1639,44.1639,44.1052,44.1247,49700.0
2012-04-24 09:40:00,90.14,90.18,90.1,90.16,63900.0,44.1198,44.1394,44.1003,44.1296,63900.0
2012-04-24 09:50:00,90.16,90.17,90.1,90.13,42700.0,44.1296,44.1345,44.1003,44.1149,42700.0
2012-04-24 10:00:00,90.12,90.26,90.12,90.18,49300.0,44.1101,44.1786,44.1101,44.1394,49300.0
2012-04-24 10:10:00,90.16,90.2,90.15,90.15,35200.0,44.1296,44.1492,44.1247,44.1247,35200.0
2012-04-24 10:20:00,90.15,90.18,90.12,90.14,36100.0,44.1247,44.1394,44.1101,44.1198,36100.0
2012-04-24 10:30:00,90.14,90.19,90.14,90.14,32300.0,44.1198,44.1443,44.1198,44.1198,32300.0
2012-04-24 10:40:00,90.15,90.16,90.12,90.14,18900.0,44.1247,44.1296,44.1101,44.1198,18900.0
2012-04-24 10:50:00,90.13,90.22,90.12,90.22,35300.0,44.1149,44.159,44.1101,44.159,35300.0
2012-04-24 11:00:00,90.21,90.26,90.2,90.22,48900.0,44.1541,44.1786,44.1492,44.159,48900.0
2012-04-24 11:10:00,90.23,90.23,90.16,90.17,41700.0,44.1639,44.1639,44.1296,44.1345,41700.0
2012-04-24 11:20:00,90.17,90.19,90.15,90.18,40500.0,44.1345,44.1443,44.1247,44.1394,40500.0
2012-04-24 11:30:00,90.17,90.2,90.15,90.19,53800.0,44.1345,44.1492,44.1247,44.1443,53800.0
2012-04-24 11:40:00,90.19,90.21,90.17,90.17,25000.0,44.1443,44.1541,44.1345,44.1345,25000.0
2012-04-24 11:50:00,90.17,90.18,90.16,90.16,26800.0,44.1345,44.1394,44.1296,44.1296,26800.0
2012-04-24 12:00:00,90.17,90.22,90.17,90.2,21100.0,44.1345,44.159,44.1345,44.1492,21100.0
2012-04-24 12:10:00,90.21,90.21,90.18,90.18,13500.0,44.1541,44.1541,44.1394,44.1394,13500.0
2012-04-24 12:20:00,90.18,90.24,90.16,90.24,23600.0,44.1394,44.1688,44.1296,44.1688,23600.0
2012-04-24 12:30:00,90.23,90.24,90.17,90.2,24700.0,44.1639,44.1688,44.1345,44.1492,24700.0
2012-04-24 12:40:00,90.18,90.2,90.16,90.19,23400.0,44.1394,44.1492,44.1296,44.1443,23400.0
2012-04-24 12:50:00,90.19,90.2,90.16,90.18,24000.0,44.1443,44.1492,44.1296,44.1394,24000.0
2012-04-24 13:00:00,90.16,90.19,90.16,90.17,10500.0,44.1296,44.1443,44.1296,44.1345,10500.0
2012-04-24 13:10:00,90.17,90.21,90.16,90.19,15300.0,44.1345,44.1541,44.1296,44.1443,15300.0
2012-04-24 13:20:00,90.21,90.21,90.18,90.19,45700.0,44.1541,44.1541,44.1394,44.1443,45700.0
2012-04-24 13:30:00,90.2,90.21,90.17,90.17,22800.0,44.1492,44.1541,44.1345,44.1345,22800.0
2012-04-24 13:40:00,90.17,90.22,90.16,90.2,31500.0,44.1345,44.159,44.1296,44.1492,31500.0
2012-04-24 13:50:00,90.2,90.21,90.12,90.12,40600.0,44.1492,44.1541,44.1101,44.1101,40600.0
2012-04-24 14:00:00,90.12,90.19,90.11,90.19,49500.0,44.1101,44.1443,44.1052,44.1443,49500.0
2012-04-24 14:10:00,90.17,90.2,90.16,90.18,45100.0,44.1345,44.1492,44.1296,44.1394,45100.0
2012-04-24 14:20:00,90.18,90.19,90.1,90.15,29000.0,44.1394,44.1443,44.1003,44.1247,29000.0
2012-04-24 14:30:00,90.15,90.18,90.12,90.17,30300.0,44.1247,44.1394,44.1101,44.1345,30300.0
2012-04-24 14:40:00,90.18,90.18,90.12,90.17,48100.0,44.1394,44.1394,44.1101,44.1345,48100.0
2012-04-24 14:50:00,90.17,90.2,90.16,90.16,86900.0,44.1345,44.1492,44.1296,44.1296,86900.0
2012-04-24 15:00:00,90.17,90.2,90.15,90.18,58300.0,44.1345,44.1492,44.1247,44.1394,58300.0
2012-04-24 15:10:00,90.19,90.21,90.15,90.15,81600.0,44.1443,44.1541,44.1247,44.1247,81600.0
2012-04-24 15:20:00,90.16,90.18,90.14,90.14,45700.0,44.1296,44.1394,44.1198,44.1198,45700.0
2012-04-24 15:30:00,90.16,90.19,90.14,90.18,48800.0,44.1296,44.1443,44.1198,44.1394,48800.0
2012-04-24 15:40:00,90.18,90.2,90.15,90.17,78700.0,44.1394,44.1492,44.1247,44.1345,78700.0
2012-04-24 15:50:00,90.17,90.34,90.16,90.34,229500.0,44.1345,44.2177,44.1296,44.2177,229500.0
2012-04-25 09:30:00,90.66,90.8,90.46,90.66,106200.0,44.3744,44.4429,44.2765,44.3744,106200.0
2012-04-25 09:40:00,90.66,90.75,90.64,90.75,125900.0,44.3744,44.4184,44.3646,44.4184,125900.0
2012-04-25 09:50:00,90.75,90.82,90.74,90.77,61600.0,44.4184,44.4527,44.4135,44.4282,61600.0
2012-04-25 10:00:00,90.77,90.78,90.69,90.69,112600.0,44.4282,44.4331,44.389,44.389,112600.0
2012-04-25 10:10:00,90.7,90.7,90.65,90.7,135900.0,44.3939,44.3939,44.3695,44.3939,135900.0
2012-04-25 10:20:00,90.7,90.71,90.66,90.69,76600.0,44.3939,44.3988,44.3744,44.389,76600.0
2012-04-25 10:30:00,90.69,90.7,90.67,90.68,86400.0,44.389,44.3939,44.3793,44.3841,86400.0
2012-04-25 10:40:00,90.68,90.69,90.68,90.68,24900.0,44.3841,44.389,44.3841,44.3841,24900.0
2012-04-25 10:50:00,90.69,90.73,90.66,90.66,75900.0,44.389,44.4086,44.3744,44.3744,75900.0
2012-04-25 11:00:00,90.66,90.69,90.64,90.65,36900.0,44.3744,44.389,44.3646,44.3695,36900.0
2012-04-25 11:10:00,90.66,90.74,90.66,90.73,129800.0,44.3744,44.4135,44.3744,44.4086,129800.0
2012-04-25 11:20:00,90.73,90.78,90.72,90.77,60400.0,44.4086,44.4331,44.4037,44.4282,60400.0
2012-04-25 11:30:00,90.77,90.77,90.73,90.74,20300.0,44.4282,44.4282,44.4086,44.4135,20300.0
2012-04-25 11:40:00,90.75,90.75,90.7,90.71,42500.0,44.4184,44.4184,44.3939,44.3988,42500.0
2012-04-25 11:50:00,90.72,90.75,90.7,90.73,51900.0,44.4037,44.4184,44.3939,44.4086,51900.0
2012-04-25 12:00:00,90.73,90.74,90.73,90.74,29200.0,44.4086,44.4135,44.4086,44.4135,29200.0
2012-04-25 12:10:00,90.74,90.76,90.71,90.72,36200.0,44.4135,44.4233,44.3988,44.4037,36200.0
2012-04-25 12:20:00,90.72,90.73,90.68,90.71,15700.0,44.4037,44.4086,44.3841,44.3988,15700.0
2012-04-25 12:30:00,90.71,90.75,90.63,90.68,34100.0,44.3988,44.4184,44.3597,44.3841,34100.0
2012-04-25 12:40:00,90.68,90.74,90.66,90.7,24500.0,44.3841,44.4135,44.3744,44.3939,24500.0
2012-04-25 12:50:00,90.7,90.76,90.69,90.75,18600.0,44.3939,44.4233,44.389,44.4184,18600.0
2012-04-25 13:00:00,90.77,90.78,90.74,90.77,34900.0,44.4282,44.4331,44.4135,44.4282,34900.0
2012-04-25 13:10:00,90.77,90.77,90.74,90.77,19200.0,44.4282,44.4282,44.4135,44.4282,19200.0
2012-04-25 13:20:00,90.77,90.79,90.76,90.78,22400.0,44.4282,44.438,44.4233,44.4331,22400.0
2012-04-25 13:30:00,90.78,90.78,90.76,90.77,16300.0,44.4331,44.4331,44.4233,44.4282,16300.0
2012-04-25 13:40:00,90.76,90.8,90.76,90.79,34100.0,44.4233,44.4429,44.4233,44.438,34100.0
2012-04-25 13:50:00,90.79,90.8,90.77,90.79,30800.0,44.438,44.4429,44.4282,44.438,30800.0
2012-04-25 14:00:00,90.78,90.79,90.73,90.77,65600.0,44.4331,44.438,44.4086,44.4282,65600.0
2012-04-25 14:10:00,90.77,90.81,90.77,90.81,34600.0,44.4282,44.4478,44.4282,44.4478,34600.0
2012-04-25 14:20:00,90.82,90.89,90.8,90.84,116900.0,44.4527,44.4869,44.4429,44.4625,116900.0
2012-04-25 14:30:00,90.84,90.85,90.8,90.83,26300.0,44.4625,44.4674,44.4429,44.4576,26300.0
2012-04-25 14:40:00,90.83,90.9,90.82,90.89,47000.0,44.4576,44.4918,44.4527,44.4869,47000.0
2012-04-25 14:50:00,90.88,90.92,90.87,90.87,36900.0,44.482,44.5016,44.4771,44.4771,36900.0
2012-04-25 15:00:00,90.87,90.93,90.87,90.92,28200.0,44.4771,44.5065,44.4771,44.5016,28200.0
2012-04-25 15:10:00,90.92,90.93,90.86,90.88,96300.0,44.5016,44.5065,44.4723,44.482,96300.0
2012-04-25 15:20:00,90.88,90.92,90.87,90.91,63900.0,44.482,44.5016,44.4771,44.4967,63900.0
2012-04-25 15:30:00,90.91,90.98,90.9,90.97,94100.0,44.4967,44.531,44.4918,44.5261,94100.0
2012-04-25 15:40:00,90.98,91.0,90.97,90.98,192100.0,44.531,44.5408,44.5261,44.531,192100.0
2012-04-25 15:50:00,90.98,91.0,90.9,91.0,504200.0,44.531,44.5408,44.4918,44.5408,504200.0
2012-04-26 09:30:00,91.0,91.04,90.96,91.04,121000.0,44.5408,44.5604,44.5212,44.5604,121000.0
2012-04-26 09:40:00,91.04,91.04,91.0,91.02,47800.0,44.5604,44.5604,44.5408,44.5506,47800.0
2012-04-26 09:50:00,91.02,91.05,91.0,91.04,54000.0,44.5506,44.5652,44.5408,44.5604,54000.0
2012-04-26 10:00:00,91.04,91.13,91.03,91.12,93300.0,44.5604,44.6044,44.5555,44.5995,93300.0
2012-04-26 10:10:00,91.12,91.14,91.09,91.14,87600.0,44.5995,44.6093,44.5848,44.6093,87600.0
2012-04-26 10:20:00,91.14,91.14,91.01,91.02,41400.0,44.6093,44.6093,44.5457,44.5506,41400.0
2012-04-26 10:30:00,91.02,91.04,90.98,91.01,87000.0,44.5506,44.5604,44.531,44.5457,87000.0
2012-04-26 10:40:00,91.01,91.06,91.0,91.04,44500.0,44.5457,44.5701,44.5408,44.5604,44500.0
2012-04-26 10:50:00,91.04,91.07,91.02,91.06,66000.0,44.5604,44.575,44.5506,44.5701,66000.0
2012-04-26 11:00:00,91.05,91.06,91.02,91.03,28500.0,44.5652,44.5701,44.5506,44.5555,28500.0
2012-04-26 11:10:00,91.03,91.03,91.01,91.03,36900.0,44.5555,44.5555,44.5457,44.5555,36900.0
2012-04-26 11:20:00,91.03,91.07,91.02,91.06,27100.0,44.5555,44.575,44.5506,44.5701,27100.0
2012-04-26 11:30:00,91.06,91.09,91.03,91.09,38100.0,44.5701,44.5848,44.5555,44.5848,38100.0
2012-04-26 11:40:00,91.09,91.09,91.05,91.07,31100.0,44.5848,44.5848,44.5652,44.575,31100.0
2012-04-26 11:50:00,91.09,91.09,91.07,91.08,14100.0,44.5848,44.5848,44.575,44.5799,14100.0
2012-04-26 12:00:00,91.07,91.08,91.05,91.06,25700.0,44.575,44.5799,44.5652,44.5701,25700.0
2012-04-26 12:10:00,91.07,91.07,91.05,91.06,21300.0,44.575,44.575,44.5652,44.5701,21300.0
2012-04-26 12:20:00,91.07,91.07,91.05,91.06,25900.0,44.575,44.575,44.5652,44.5701,25900.0
2012-04-26 12:30:00,91.07,91.1,91.06,91.06,37700.0,44.575,44.5897,44.5701,44.5701,37700.0
2012-04-26 12:40:00,91.06,91.07,91.04,91.06,22500.0,44.5701,44.575,44.5604,44.5701,22500.0
2012-04-26 12:50:00,91.05,91.06,91.04,91.05,23600.0,44.5652,44.5701,44.5604,44.5652,23600.0
2012-04-26 13:00:00,91.06,91.07,91.03,91.05,15900.0,44.5701,44.575,44.5555,44.5652,15900.0
2012-04-26 13:10:00,91.04,91.05,91.01,91.04,53500.0,44.5604,44.5652,44.5457,44.5604,53500.0
2012-04-26 13:20:00,91.04,91.05,91.03,91.03,58700.0,44.5604,44.5652,44.5555,44.5555,58700.0
2012-04-26 13:30:00,91.03,91.1,91.02,91.1,82300.0,44.5555,44.5897,44.5506,44.5897,82300.0
2012-04-26 13:40:00,91.08,91.1,91.08,91.09,43600.0,44.5799,44.5897,44.5799,44.5848,43600.0
2012-04-26 13:50:00,91.1,91.1,91.07,91.09,42600.0,44.5897,44.5897,44.575,44.5848,42600.0
2012-04-26 14:00:00,91.09,91.12,91.09,91.12,30300.0,44.5848,44.5995,44.5848,44.5995,30300.0
2012-04-26 14:10:00,91.12,91.12,91.11,91.11,43900.0,44.5995,44.5995,44.5946,44.5946,43900.0
2012-04-26 14:20:00,91.12,91.13,91.09,91.1,38700.0,44.5995,44.6044,44.5848,44.5897,38700.0
2012-04-26 14:30:00,91.09,91.12,91.09,91.11,27000.0,44.5848,44.5995,44.5848,44.5946,27000.0
2012-04-26 14:40:00,91.12,91.12,91.05,91.06,53900.0,44.5995,44.5995,44.5652,44.5701,53900.0
2012-04-26 14:50:00,91.05,91.08,91.02,91.06,55000.0,44.5652,44.5799,44.5506,44.5701,55000.0
2012-04-26 15:00:00,91.06,91.07,91.03,91.03,21300.0,44.5701,44.575,44.5555,44.5555,21300.0
2012-04-26 15:10:00,91.04,91.1,91.01,91.1,76600.0,44.5604,44.5897,44.5457,44.5897,76600.0
2012-04-26 15:20:00,91.1,91.1,91.05,91.07,49600.0,44.5897,44.5897,44.5652,44.575,49600.0
2012-04-26 15:30:00,91.07,91.12,91.06,91.08,119000.0,44.575,44.5995,44.5701,44.5799,119000.0
2012-04-26 15:40:00,91.08,91.1,91.07,91.08,85600.0,44.5799,44.5897,44.575,44.5799,85600.0
2012-04-26 15:50:00,91.09,91.09,91.02,91.06,267100.0,44.5848,44.5848,44.5506,44.5701,267100.0
2012-04-27 09:30:00,91.14,91.15,90.98,90.98,98500.0,44.6093,44.6142,44.531,44.531,98500.0
2012-04-27 09:40:00,91.02,91.03,90.91,90.97,62600.0,44.5506,44.5555,44.4967,44.5261,62600.0
2012-04-27 09:50:00,90.94,90.98,90.9,90.97,40200.0,44.5114,44.531,44.4918,44.5261,40200.0
2012-04-27 10:00:00,90.97,90.98,90.91,90.95,28700.0,44.5261,44.531,44.4967,44.5163,28700.0
2012-04-27 10:10:00,90.95,90.98,90.95,90.98,10300.0,44.5163,44.531,44.5163,44.531,10300.0
2012-04-27 10:20:00,90.97,91.07,90.97,91.05,118000.0,44.5261,44.575,44.5261,44.5652,118000.0
2012-04-27 10:30:00,91.06,91.1,91.02,91.05,64500.0,44.5701,44.5897,44.5506,44.5652,64500.0
2012-04-27 10:40:00,91.05,91.07,91.03,91.05,41100.0,44.5652,44.575,44.5555,44.5652,41100.0
2012-04-27 10:50:00,91.06,91.09,91.05,91.07,36500.0,44.5701,44.5848,44.5652,44.575,36500.0
2012-04-27 11:00:00,91.07,91.07,91.03,91.05,26700.0,44.575,44.575,44.5555,44.5652,26700.0
2012-04-27 11:10:00,91.04,91.08,91.04,91.07,27700.0,44.5604,44.5799,44.5604,44.575,27700.0
2012-04-27 11:20:00,91.07,91.1,91.05,91.09,48700.0,44.575,44.5897,44.5652,44.5848,48700.0
2012-04-27 11:30:00,91.09,91.09,91.06,91.07,44100.0,44.5848,44.5848,44.5701,44.575,44100.0
2012-04-27 11:40:00,91.06,91.07,91.05,91.06,18800.0,44.5701,44.575,44.5652,44.5701,18800.0
2012-04-27 11:50:00,91.07,91.07,91.03,91.03,28500.0,44.575,44.575,44.5555,44.5555,28500.0
2012-04-27 12:00:00,91.03,91.04,91.01,91.03,15800.0,44.5555,44.5604,44.5457,44.5555,15800.0
2012-04-27 12:10:00,91.03,91.03,90.98,91.01,29100.0,44.5555,44.5555,44.531,44.5457,29100.0
2012-04-27 12:20:00,91.01,91.04,90.98,91.02,15000.0,44.5457,44.5604,44.531,44.5506,15000.0
2012-04-27 12:30:00,91.01,91.04,90.98,90.99,24700.0,44.5457,44.5604,44.531,44.5359,24700.0
2012-04-27 12:40:00,91.0,91.02,90.98,91.02,12200.0,44.5408,44.5506,44.531,44.5506,12200.0
2012-04-27 12:50:00,91.0,91.02,90.96,91.0,31200.0,44.5408,44.5506,44.5212,44.5408,31200.0
2012-04-27 13:00:00,91.01,91.01,90.97,90.97,26400.0,44.5457,44.5457,44.5261,44.5261,26400.0
2012-04-27 13:10:00,90.97,91.0,90.95,90.95,19600.0,44.5261,44.5408,44.5163,44.5163,19600.0
2012-04-27 13:20:00,90.96,91.01,90.95,90.98,118500.0,44.5212,44.5457,44.5163,44.531,118500.0
2012-04-27 13:30:00,90.97,91.01,90.95,90.98,36700.0,44.5261,44.5457,44.5163,44.531,36700.0
2012-04-27 13:40:00,90.98,91.01,90.97,91.0,51500.0,44.531,44.5457,44.5261,44.5408,51500.0
2012-04-27 13:50:00,91.0,91.04,90.99,91.01,38700.0,44.5408,44.5604,44.5359,44.5457,38700.0
2012-04-27 14:00:00,91.03,91.05,90.98,91.01,33000.0,44.5555,44.5652,44.531,44.5457,33000.0
2012-04-27 14:10:00,91.01,91.03,90.95,90.95,27000.0,44.5457,44.5555,44.5163,44.5163,27000.0
2012-04-27 14:20:00,90.96,90.97,90.95,90.95,12500.0,44.5212,44.5261,44.5163,44.5163,12500.0
2012-04-27 14:30:00,90.96,90.97,90.93,90.95,29900.0,44.5212,44.5261,44.5065,44.5163,29900.0
2012-04-27 14:40:00,90.94,90.98,90.93,90.96,39400.0,44.5114,44.531,44.5065,44.5212,39400.0
2012-04-27 14:50:00,90.94,90.96,90.93,90.95,45900.0,44.5114,44.5212,44.5065,44.5163,45900.0
2012-04-27 15:00:00,90.96,91.04,90.94,90.94,43400.0,44.5212,44.5604,44.5114,44.5114,43400.0
2012-04-27 15:10:00,90.94,91.04,90.94,91.02,30300.0,44.5114,44.5604,44.5114,44.5506,30300.0
2012-04-27 15:20:00,91.01,91.09,91.01,91.07,71500.0,44.5457,44.5848,44.5457,44.575,71500.0
2012-04-27 15:30:00,91.07,91.09,91.01,91.01,203600.0,44.575,44.5848,44.5457,44.5457,203600.0
2012-04-27 15:40:00,91.01,91.04,90.97,90.98,50200.0,44.5457,44.5604,44.5261,44.531,50200.0
2012-04-27 15:50:00,90.97,91.01,90.95,91.0,150500.0,44.5261,44.5457,44.5163,44.5408,150500.0
2012-04-30 09:30:00,91.04,91.13,91.02,91.12,54300.0,44.5604,44.6044,44.5506,44.5995,54300.0
2012-04-30 09:40:00,91.12,91.12,91.04,91.1,29600.0,44.5995,44.5995,44.5604,44.5897,29600.0
2012-04-30 09:50:00,91.12,91.12,91.02,91.03,37200.0,44.5995,44.5995,44.5506,44.5555,37200.0
2012-04-30 10:00:00,91.04,91.13,91.04,91.12,51700.0,44.5604,44.6044,44.5604,44.5995,51700.0
2012-04-30 10:10:00,91.07,91.19,91.05,91.13,38600.0,44.575,44.6338,44.5652,44.6044,38600.0
2012-04-30 10:20:00,91.15,91.19,91.13,91.16,22500.0,44.6142,44.6338,44.6044,44.6191,22500.0
2012-04-30 10:30:00,91.17,91.17,91.08,91.12,69900.0,44.624,44.624,44.5799,44.5995,69900.0
2012-04-30 10:40:00,91.12,91.15,91.09,91.12,57600.0,44.5995,44.6142,44.5848,44.5995,57600.0
2012-04-30 10:50:00,91.11,91.13,91.08,91.13,17000.0,44.5946,44.6044,44.5799,44.6044,17000.0
2012-04-30 11:00:00,91.13,91.16,91.12,91.12,26800.0,44.6044,44.6191,44.5995,44.5995,26800.0
2012-04-30 11:10:00,91.12,91.14,91.11,91.14,113100.0,44.5995,44.6093,44.5946,44.6093,113100.0
2012-04-30 11:20:00,91.13,91.15,91.11,91.14,40200.0,44.6044,44.6142,44.5946,44.6093,40200.0
2012-04-30 11:30:00,91.14,91.14,91.07,91.08,42800.0,44.6093,44.6093,44.575,44.5799,42800.0
2012-04-30 11:40:00,91.09,91.1,91.05,91.08,41200.0,44.5848,44.5897,44.5652,44.5799,41200.0
2012-04-30 11:50:00,91.07,91.07,91.03,91.03,46900.0,44.575,44.575,44.5555,44.5555,46900.0
2012-04-30 12:00:00,91.03,91.06,91.02,91.03,126500.0,44.5555,44.5701,44.5506,44.5555,126500.0
2012-04-30 12:10:00,91.04,91.04,90.99,91.0,60400.0,44.5604,44.5604,44.5359,44.5408,60400.0
2012-04-30 12:20:00,90.99,91.03,90.99,91.0,61900.0,44.5359,44.5555,44.5359,44.5408,61900.0
2012-04-30 12:30:00,90.99,91.01,90.97,90.97,84400.0,44.5359,44.5457,44.5261,44.5261,84400.0
2012-04-30 12:40:00,90.97,90.99,90.96,90.98,46200.0,44.5261,44.5359,44.5212,44.531,46200.0
2012-04-30 12:50:00,90.97,90.98,90.95,90.97,39100.0,44.5261,44.531,44.5163,44.5261,39100.0
2012-04-30 13:00:00,90.95,90.97,90.91,90.92,68100.0,44.5163,44.5261,44.4967,44.5016,68100.0
2012-04-30 13:10:00,90.93,90.97,90.91,90.93,50200.0,44.5065,44.5261,44.4967,44.5065,50200.0
2012-04-30 13:20:00,90.93,90.94,90.9,90.92,44100.0,44.5065,44.5114,44.4918,44.5016,44100.0
2012-04-30 13:30:00,90.92,90.95,90.89,90.93,65300.0,44.5016,44.5163,44.4869,44.5065,65300.0
2012-04-30 13:40:00,90.93,90.95,90.9,90.92,49500.0,44.5065,44.5163,44.4918,44.5016,49500.0
2012-04-30 13:50:00,90.92,90.92,90.85,90.92,103600.0,44.5016,44.5016,44.4674,44.5016,103600.0
2012-04-30 14:00:00,90.94,90.94,90.8,90.87,197500.0,44.5114,44.5114,44.4429,44.4771,197500.0
2012-04-30 14:10:00,90.86,90.92,90.83,90.92,137400.0,44.4723,44.5016,44.4576,44.5016,137400.0
2012-04-30 14:20:00,90.92,91.01,90.87,91.01,120300.0,44.5016,44.5457,44.4771,44.5457,120300.0
2012-04-30 14:30:00,90.96,91.01,90.91,90.95,95800.0,44.5212,44.5457,44.4967,44.5163,95800.0
2012-04-30 14:40:00,90.96,91.0,90.91,90.98,572400.0,44.5212,44.5408,44.4967,44.531,572400.0
2012-04-30 14:50:00,90.98,91.08,90.96,91.07,35100.0,44.531,44.5799,44.5212,44.575,35100.0
2012-04-30 15:00:00,91.08,91.14,91.04,91.12,115800.0,44.5799,44.6093,44.5604,44.5995,115800.0
2012-04-30 15:10:00,91.12,91.17,91.12,91.16,110200.0,44.5995,44.624,44.5995,44.6191,110200.0
2012-04-30 15:20:00,91.15,91.21,91.14,91.15,94500.0,44.6142,44.6436,44.6093,44.6142,94500.0
2012-04-30 15:30:00,91.16,91.22,91.15,91.21,136000.0,44.6191,44.6485,44.6142,44.6436,136000.0
2012-04-30 15:40:00,91.21,91.22,91.16,91.18,110300.0,44.6436,44.6485,44.6191,44.6289,110300.0
2012-04-30 15:50:00,91.18,91.22,91.17,91.17,194700.0,44.6289,44.6485,44.624,44.624,194700.0
2012-05-01 09:30:00,90.85,90.89,90.76,90.85,129900.0,44.7167,44.7363,44.6724,44.7167,129900.0
2012-05-01 09:40:00,90.85,90.87,90.8,90.8,107000.0,44.7167,44.7265,44.692,44.692,107000.0
2012-05-01 09:50:00,90.81,90.84,90.78,90.79,41400.0,44.697,44.7117,44.6822,44.6871,41400.0
2012-05-01 10:00:00,90.8,91.07,90.78,91.04,89500.0,44.692,44.8249,44.6822,44.8102,89500.0
2012-05-01 10:10:00,91.04,91.05,90.96,91.04,53500.0,44.8102,44.8151,44.7708,44.8102,53500.0
2012-05-01 10:20:00,91.04,91.1,91.04,91.07,56300.0,44.8102,44.8397,44.8102,44.8249,56300.0
2012-05-01 10:30:00,91.08,91.09,91.02,91.04,33000.0,44.8299,44.8348,44.8003,44.8102,33000.0
2012-05-01 10:40:00,91.04,91.07,91.03,91.04,42700.0,44.8102,44.8249,44.8052,44.8102,42700.0
2012-05-01 10:50:00,91.05,91.06,91.04,91.05,33700.0,44.8151,44.82,44.8102,44.8151,33700.0
2012-05-01 11:00:00,91.06,91.06,91.05,91.06,20700.0,44.82,44.82,44.8151,44.82,20700.0
2012-05-01 11:10:00,91.05,91.08,91.05,91.07,42300.0,44.8151,44.8299,44.8151,44.8249,42300.0
2012-05-01 11:20:00,91.06,91.09,91.05,91.09,24700.0,44.82,44.8348,44.8151,44.8348,24700.0
2012-05-01 11:30:00,91.09,91.09,91.05,91.08,36500.0,44.8348,44.8348,44.8151,44.8299,36500.0
2012-05-01 11:40:00,91.08,91.11,91.05,91.1,37600.0,44.8299,44.8446,44.8151,44.8397,37600.0
2012-05-01 11:50:00,91.1,91.13,91.08,91.12,44000.0,44.8397,44.8545,44.8299,44.8495,44000.0
2012-05-01 12:00:00,91.13,91.17,91.06,91.07,90200.0,44.8545,44.8742,44.82,44.8249,90200.0
2012-05-01 12:10:00,91.07,91.12,91.07,91.11,50800.0,44.8249,44.8495,44.8249,44.8446,50800.0
2012-05-01 12:20:00,91.11,91.12,91.08,91.08,14700.0,44.8446,44.8495,44.8299,44.8299,14700.0
2012-05-01 12:30:00,91.08,91.09,91.07,91.08,24600.0,44.8299,44.8348,44.8249,44.8299,24600.0
2012-05-01 12:40:00,91.07,91.08,91.07,91.08,19000.0,44.8249,44.8299,44.8249,44.8299,19000.0
2012-05-01 12:50:00,91.08,91.09,91.03,91.06,31600.0,44.8299,44.8348,44.8052,44.82,31600.0
2012-05-01 13:00:00,91.04,91.09,91.04,91.08,44100.0,44.8102,44.8348,44.8102,44.8299,44100.0
2012-05-01 13:10:00,91.09,91.09,91.03,91.06,114400.0,44.8348,44.8348,44.8052,44.82,114400.0
2012-05-01 13:20:00,91.07,91.12,91.02,91.11,112000.0,44.8249,44.8495,44.8003,44.8446,112000.0
2012-05-01 13:30:00,91.11,91.11,91.06,91.09,33400.0,44.8446,44.8446,44.82,44.8348,33400.0
2012-05-01 13:40:00,91.09,91.14,91.08,91.09,48000.0,44.8348,44.8594,44.8299,44.8348,48000.0
2012-05-01 13:50:00,91.09,91.14,91.06,91.14,70800.0,44.8348,44.8594,44.82,44.8594,70800.0
2012-05-01 14:00:00,91.1,91.12,91.08,91.12,26100.0,44.8397,44.8495,44.8299,44.8495,26100.0
2012-05-01 14:10:00,91.12,91.13,91.09,91.12,31600.0,44.8495,44.8545,44.8348,44.8495,31600.0
2012-05-01 14:20:00,91.12,91.16,91.09,91.15,74000.0,44.8495,44.8692,44.8348,44.8643,74000.0
2012-05-01 14:30:00,91.16,91.17,91.13,91.16,31500.0,44.8692,44.8742,44.8545,44.8692,31500.0
2012-05-01 14:40:00,91.16,91.17,91.14,91.15,31400.0,44.8692,44.8742,44.8594,44.8643,31400.0
2012-05-01 14:50:00,91.15,91.16,91.08,91.1,59100.0,44.8643,44.8692,44.8299,44.8397,59100.0
2012-05-01 15:00:00,91.1,91.11,91.06,91.08,491500.0,44.8397,44.8446,44.82,44.8299,491500.0
2012-05-01 15:10:00,91.08,91.08,91.0,91.01,55900.0,44.8299,44.8299,44.7905,44.7954,55900.0
2012-05-01 15:20:00,91.0,91.01,90.95,91.0,104000.0,44.7905,44.7954,44.7659,44.7905,104000.0
2012-05-01 15:30:00,91.0,91.02,90.93,90.95,151000.0,44.7905,44.8003,44.756,44.7659,151000.0
2012-05-01 15:40:00,90.95,90.97,90.88,90.9,180600.0,44.7659,44.7757,44.7314,44.7413,180600.0
2012-05-01 15:50:00,90.9,90.95,90.73,90.79,407900.0,44.7413,44.7659,44.6576,44.6871,407900.0
2012-05-02 09:30:00,90.66,90.98,90.6,90.93,106700.0,44.6231,44.7806,44.5936,44.756,106700.0
2012-05-02 09:40:00,90.94,91.0,90.92,90.97,47200.0,44.7609,44.7905,44.7511,44.7757,47200.0
2012-05-02 09:50:00,90.97,90.98,90.93,90.96,25300.0,44.7757,44.7806,44.756,44.7708,25300.0
2012-05-02 10:00:00,90.95,90.96,90.85,90.9,62800.0,44.7659,44.7708,44.7167,44.7413,62800.0
2012-05-02 10:10:00,90.89,90.9,90.83,90.87,151100.0,44.7363,44.7413,44.7068,44.7265,151100.0
2012-05-02 10:20:00,90.86,90.93,90.85,90.86,480700.0,44.7216,44.756,44.7167,44.7216,480700.0
2012-05-02 10:30:00,90.88,90.92,90.86,90.92,63600.0,44.7314,44.7511,44.7216,44.7511,63600.0
2012-05-02 10:40:00,90.91,90.98,90.9,90.97,44000.0,44.7462,44.7806,44.7413,44.7757,44000.0
2012-05-02 10:50:00,90.95,91.0,90.95,90.99,26100.0,44.7659,44.7905,44.7659,44.7856,26100.0
2012-05-02 11:00:00,90.99,91.03,90.99,91.0,24400.0,44.7856,44.8052,44.7856,44.7905,24400.0
2012-05-02 11:10:00,91.0,91.03,91.0,91.02,18300.0,44.7905,44.8052,44.7905,44.8003,18300.0
2012-05-02 11:20:00,91.02,91.04,91.0,91.04,38200.0,44.8003,44.8102,44.7905,44.8102,38200.0
2012-05-02 11:30:00,91.03,91.07,91.03,91.06,44300.0,44.8052,44.8249,44.8052,44.82,44300.0
2012-05-02 11:40:00,91.07,91.1,91.06,91.1,11900.0,44.8249,44.8397,44.82,44.8397,11900.0
2012-05-02 11:50:00,91.09,91.12,91.07,91.1,43500.0,44.8348,44.8495,44.8249,44.8397,43500.0
2012-05-02 12:00:00,91.09,91.09,91.06,91.09,28700.0,44.8348,44.8348,44.82,44.8348,28700.0
2012-05-02 12:10:00,91.09,91.1,91.04,91.1,49500.0,44.8348,44.8397,44.8102,44.8397,49500.0
2012-05-02 12:20:00,91.1,91.1,91.05,91.05,33400.0,44.8397,44.8397,44.8151,44.8151,33400.0
2012-05-02 12:30:00,91.06,91.07,91.03,91.06,35300.0,44.82,44.8249,44.8052,44.82,35300.0
2012-05-02 12:40:00,91.04,91.06,91.03,91.06,14600.0,44.8102,44.82,44.8052,44.82,14600.0
2012-05-02 12:50:00,91.07,91.07,91.05,91.07,12300.0,44.8249,44.8249,44.8151,44.8249,12300.0
2012-05-02 13:00:00,91.06,91.07,91.05,91.07,12900.0,44.82,44.8249,44.8151,44.8249,12900.0
2012-05-02 13:10:00,91.07,91.07,91.03,91.04,6800.0,44.8249,44.8249,44.8052,44.8102,6800.0
2012-05-02 13:20:00,91.04,91.07,91.03,91.04,17400.0,44.8102,44.8249,44.8052,44.8102,17400.0
2012-05-02 13:30:00,91.04,91.05,91.03,91.05,11000.0,44.8102,44.8151,44.8052,44.8151,11000.0
2012-05-02 13:40:00,91.05,91.06,91.04,91.06,19300.0,44.8151,44.82,44.8102,44.82,19300.0
2012-05-02 13:50:00,91.06,91.1,91.06,91.09,39800.0,44.82,44.8397,44.82,44.8348,39800.0
2012-05-02 14:00:00,91.09,91.12,91.09,91.12,60500.0,44.8348,44.8495,44.8348,44.8495,60500.0
2012-05-02 14:10:00,91.1,91.11,91.08,91.09,25100.0,44.8397,44.8446,44.8299,44.8348,25100.0
2012-05-02 14:20:00,91.1,91.1,91.07,91.1,60500.0,44.8397,44.8397,44.8249,44.8397,60500.0
2012-05-02 14:30:00,91.11,91.12,91.06,91.09,27600.0,44.8446,44.8495,44.82,44.8348,27600.0
2012-05-02 14:40:00,91.09,91.13,91.08,91.13,16000.0,44.8348,44.8545,44.8299,44.8545,16000.0
2012-05-02 14:50:00,91.13,91.15,91.11,91.13,21200.0,44.8545,44.8643,44.8446,44.8545,21200.0
2012-05-02 15:00:00,91.13,91.15,91.12,91.13,22600.0,44.8545,44.8643,44.8495,44.8545,22600.0
2012-05-02 15:10:00,91.14,91.16,91.12,91.16,38700.0,44.8594,44.8692,44.8495,44.8692,38700.0
2012-05-02 15:20:00,91.15,91.17,91.11,91.17,20200.0,44.8643,44.8742,44.8446,44.8742,20200.0
2012-05-02 15:30:00,91.16,91.18,91.12,91.13,39300.0,44.8692,44.8791,44.8495,44.8545,39300.0
2012-05-02 15:40:00,91.14,91.19,91.11,91.11,63000.0,44.8594,44.884,44.8446,44.8446,63000.0
2012-05-02 15:50:00,91.11,91.15,91.09,91.12,94700.0,44.8446,44.8643,44.8348,44.8495,94700.0
2012-05-03 09:30:00,91.2,91.25,91.11,91.15,75000.0,44.8889,44.9135,44.8446,44.8643,75000.0
2012-05-03 09:40:00,91.15,91.18,91.13,91.14,36200.0,44.8643,44.8791,44.8545,44.8594,36200.0
2012-05-03 09:50:00,91.14,91.16,91.09,91.09,59800.0,44.8594,44.8692,44.8348,44.8348,59800.0
2012-05-03 10:00:00,91.09,91.1,91.0,91.06,77800.0,44.8348,44.8397,44.7905,44.82,77800.0
2012-05-03 10:10:00,91.06,91.11,91.04,91.07,88600.0,44.82,44.8446,44.8102,44.8249,88600.0
2012-05-03 10:20:00,91.07,91.07,91.04,91.06,15100.0,44.8249,44.8249,44.8102,44.82,15100.0
2012-05-03 10:30:00,91.07,91.11,91.07,91.11,61200.0,44.8249,44.8446,44.8249,44.8446,61200.0
2012-05-03 10:40:00,91.11,91.13,91.08,91.1,25200.0,44.8446,44.8545,44.8299,44.8397,25200.0
2012-05-03 10:50:00,91.1,91.13,91.09,91.13,47700.0,44.8397,44.8545,44.8348,44.8545,47700.0
2012-05-03 11:00:00,91.13,91.15,91.13,91.14,19700.0,44.8545,44.8643,44.8545,44.8594,19700.0
2012-05-03 11:10:00,91.14,91.16,91.13,91.16,34900.0,44.8594,44.8692,44.8545,44.8692,34900.0
2012-05-03 11:20:00,91.16,91.19,91.16,91.17,9900.0,44.8692,44.884,44.8692,44.8742,9900.0
2012-05-03 11:30:00,91.19,91.19,91.14,91.14,45500.0,44.884,44.884,44.8594,44.8594,45500.0
2012-05-03 11:40:00,91.15,91.17,91.1,91.11,87500.0,44.8643,44.8742,44.8397,44.8446,87500.0
2012-05-03 11:50:00,91.11,91.11,91.08,91.09,54600.0,44.8446,44.8446,44.8299,44.8348,54600.0
2012-05-03 12:00:00,91.09,91.1,91.07,91.09,29500.0,44.8348,44.8397,44.8249,44.8348,29500.0
2012-05-03 12:10:00,91.09,91.12,91.07,91.12,44300.0,44.8348,44.8495,44.8249,44.8495,44300.0
2012-05-03 12:20:00,91.12,91.12,91.07,91.1,33700.0,44.8495,44.8495,44.8249,44.8397,33700.0
2012-05-03 12:30:00,91.11,91.15,91.09,91.15,50800.0,44.8446,44.8643,44.8348,44.8643,50800.0
2012-05-03 12:40:00,91.15,91.17,91.11,91.12,36200.0,44.8643,44.8742,44.8446,44.8495,36200.0
2012-05-03 12:50:00,91.13,91.14,91.11,91.12,15600.0,44.8545,44.8594,44.8446,44.8495,15600.0
2012-05-03 13:00:00,91.11,91.13,91.1,91.11,19500.0,44.8446,44.8545,44.8397,44.8446,19500.0
2012-05-03 13:10:00,91.12,91.12,91.08,91.12,24400.0,44.8495,44.8495,44.8299,44.8495,24400.0
2012-05-03 13:20:00,91.13,91.13,91.11,91.12,7800.0,44.8545,44.8545,44.8446,44.8495,7800.0
2012-05-03 13:30:00,91.13,91.13,91.1,91.11,13400.0,44.8545,44.8545,44.8397,44.8446,13400.0
2012-05-03 13:40:00,91.1,91.1,91.01,91.02,47300.0,44.8397,44.8397,44.7954,44.8003,47300.0
2012-05-03 13:50:00,91.03,91.07,91.01,91.06,38700.0,44.8052,44.8249,44.7954,44.82,38700.0
2012-05-03 14:00:00,91.06,91.07,91.01,91.02,57600.0,44.82,44.8249,44.7954,44.8003,57600.0
2012-05-03 14:10:00,91.01,91.04,91.01,91.04,23700.0,44.7954,44.8102,44.7954,44.8102,23700.0
2012-05-03 14:20:00,91.04,91.04,91.0,91.0,23000.0,44.8102,44.8102,44.7905,44.7905,23000.0
2012-05-03 14:30:00,91.0,91.01,91.0,91.01,18000.0,44.7905,44.7954,44.7905,44.7954,18000.0
2012-05-03 14:40:00,91.01,91.01,90.95,90.97,98600.0,44.7954,44.7954,44.7659,44.7757,98600.0
2012-05-03 14:50:00,90.95,91.01,90.95,91.01,51300.0,44.7659,44.7954,44.7659,44.7954,51300.0
2012-05-03 15:00:00,91.01,91.01,90.99,91.0,21000.0,44.7954,44.7954,44.7856,44.7905,21000.0
2012-05-03 15:10:00,91.0,91.04,90.98,91.02,25000.0,44.7905,44.8102,44.7806,44.8003,25000.0
2012-05-03 15:20:00,91.03,91.05,91.02,91.03,39300.0,44.8052,44.8151,44.8003,44.8052,39300.0
2012-05-03 15:30:00,91.02,91.03,90.97,90.97,58400.0,44.8003,44.8052,44.7757,44.7757,58400.0
2012-05-03 15:40:00,90.97,91.01,90.96,90.99,80500.0,44.7757,44.7954,44.7708,44.7856,80500.0
2012-05-03 15:50:00,91.0,91.04,90.98,91.04,120300.0,44.7905,44.8102,44.7806,44.8102,120300.0
2012-05-04 09:30:00,90.94,91.0,90.9,90.9,77200.0,44.7609,44.7905,44.7413,44.7413,77200.0
2012-05-04 09:40:00,90.92,90.94,90.84,90.94,47500.0,44.7511,44.7609,44.7117,44.7609,47500.0
2012-05-04 09:50:00,90.95,90.95,90.89,90.92,34600.0,44.7659,44.7659,44.7363,44.7511,34600.0
2012-05-04 10:00:00,90.92,91.08,90.86,90.92,102400.0,44.7511,44.8299,44.7216,44.7511,102400.0
2012-05-04 10:10:00,90.91,90.95,90.84,90.86,83000.0,44.7462,44.7659,44.7117,44.7216,83000.0
2012-05-04 10:20:00,90.86,90.89,90.86,90.86,37000.0,44.7216,44.7363,44.7216,44.7216,37000.0
2012-05-04 10:30:00,90.87,90.87,90.8,90.84,71700.0,44.7265,44.7265,44.692,44.7117,71700.0
2012-05-04 10:40:00,90.85,90.87,90.82,90.82,124600.0,44.7167,44.7265,44.7019,44.7019,124600.0
2012-05-04 10:50:00,90.82,90.87,90.8,90.87,73000.0,44.7019,44.7265,44.692,44.7265,73000.0
2012-05-04 11:00:00,90.86,90.87,90.83,90.85,46400.0,44.7216,44.7265,44.7068,44.7167,46400.0
2012-05-04 11:10:00,90.85,90.86,90.8,90.82,124900.0,44.7167,44.7216,44.692,44.7019,124900.0
2012-05-04 11:20:00,90.83,90.85,90.82,90.85,17200.0,44.7068,44.7167,44.7019,44.7167,17200.0
2012-05-04 11:30:00,90.85,90.86,90.8,90.81,90900.0,44.7167,44.7216,44.692,44.697,90900.0
2012-05-04 11:40:00,90.81,90.84,90.81,90.83,124500.0,44.697,44.7117,44.697,44.7068,124500.0
2012-05-04 11:50:00,90.84,90.84,90.8,90.8,46500.0,44.7117,44.7117,44.692,44.692,46500.0
2012-05-04 12:00:00,90.8,90.82,90.8,90.82,20000.0,44.692,44.7019,44.692,44.7019,20000.0
2012-05-04 12:10:00,90.81,90.83,90.81,90.83,12900.0,44.697,44.7068,44.697,44.7068,12900.0
2012-05-04 12:20:00,90.83,90.86,90.81,90.85,50800.0,44.7068,44.7216,44.697,44.7167,50800.0
2012-05-04 12:30:00,90.85,90.85,90.8,90.83,33500.0,44.7167,44.7167,44.692,44.7068,33500.0
2012-05-04 12:40:00,90.83,90.83,90.81,90.82,24900.0,44.7068,44.7068,44.697,44.7019,24900.0
2012-05-04 12:50:00,90.83,90.84,90.8,90.83,84600.0,44.7068,44.7117,44.692,44.7068,84600.0
2012-05-04 13:00:00,90.84,90.91,90.83,90.91,52000.0,44.7117,44.7462,44.7068,44.7462,52000.0
2012-05-04 13:10:00,90.9,90.92,90.87,90.92,37900.0,44.7413,44.7511,44.7265,44.7511,37900.0
2012-05-04 13:20:00,90.92,90.92,90.9,90.9,25800.0,44.7511,44.7511,44.7413,44.7413,25800.0
2012-05-04 13:30:00,90.9,90.97,90.89,90.97,58100.0,44.7413,44.7757,44.7363,44.7757,58100.0
2012-05-04 13:40:00,90.97,90.97,90.92,90.93,38400.0,44.7757,44.7757,44.7511,44.756,38400.0
2012-05-04 13:50:00,90.94,91.03,90.93,90.96,51300.0,44.7609,44.8052,44.756,44.7708,51300.0
2012-05-04 14:00:00,90.96,90.96,90.93,90.95,22100.0,44.7708,44.7708,44.756,44.7659,22100.0
2012-05-04 14:10:00,90.94,90.94,90.93,90.94,12500.0,44.7609,44.7609,44.756,44.7609,12500.0
2012-05-04 14:20:00,90.94,90.97,90.93,90.95,27500.0,44.7609,44.7757,44.756,44.7659,27500.0
2012-05-04 14:30:00,90.94,90.94,90.88,90.89,42700.0,44.7609,44.7609,44.7314,44.7363,42700.0
2012-05-04 14:40:00,90.9,90.91,90.83,90.89,103300.0,44.7413,44.7462,44.7068,44.7363,103300.0
2012-05-04 14:50:00,90.89,90.92,90.87,90.92,12000.0,44.7363,44.7511,44.7265,44.7511,12000.0
2012-05-04 15:00:00,90.92,90.92,90.9,90.9,10300.0,44.7511,44.7511,44.7413,44.7413,10300.0
2012-05-04 15:10:00,90.9,90.91,90.83,90.83,34600.0,44.7413,44.7462,44.7068,44.7068,34600.0
2012-05-04 15:20:00,90.85,90.85,90.8,90.8,32200.0,44.7167,44.7167,44.692,44.692,32200.0
2012-05-04 15:30:00,90.8,90.83,90.8,90.81,61700.0,44.692,44.7068,44.692,44.697,61700.0
2012-05-04 15:40:00,90.81,90.93,90.8,90.91,91000.0,44.697,44.756,44.692,44.7462,91000.0
2012-05-04 15:50:00,90.9,90.96,90.87,90.92,141300.0,44.7413,44.7708,44.7265,44.7511,141300.0
2012-05-07 09:30:00,90.84,90.88,90.61,90.87,178700.0,44.7117,44.7314,44.5985,44.7265,178700.0
2012-05-07 09:40:00,90.87,90.94,90.86,90.89,80300.0,44.7265,44.7609,44.7216,44.7363,80300.0
2012-05-07 09:50:00,90.86,91.0,90.84,90.98,61300.0,44.7216,44.7905,44.7117,44.7806,61300.0
2012-05-07 10:00:00,91.0,91.0,90.95,90.95,33500.0,44.7905,44.7905,44.7659,44.7659,33500.0
2012-05-07 10:10:00,90.97,91.02,90.96,91.0,62400.0,44.7757,44.8003,44.7708,44.7905,62400.0
2012-05-07 10:20:00,90.99,91.01,90.96,90.97,10500.0,44.7856,44.7954,44.7708,44.7757,10500.0
2012-05-07 10:30:00,90.98,90.98,90.91,90.91,19300.0,44.7806,44.7806,44.7462,44.7462,19300.0
2012-05-07 10:40:00,90.94,90.98,90.91,90.98,9300.0,44.7609,44.7806,44.7462,44.7806,9300.0
2012-05-07 10:50:00,90.99,90.99,90.91,90.91,40600.0,44.7856,44.7856,44.7462,44.7462,40600.0
2012-05-07 11:00:00,90.93,90.97,90.93,90.94,10600.0,44.756,44.7757,44.756,44.7609,10600.0
2012-05-07 11:10:00,90.95,91.0,90.95,90.99,11200.0,44.7659,44.7905,44.7659,44.7856,11200.0
2012-05-07 11:20:00,90.99,90.99,90.97,90.97,21900.0,44.7856,44.7856,44.7757,44.7757,21900.0
2012-05-07 11:30:00,90.99,91.04,90.98,91.04,23700.0,44.7856,44.8102,44.7806,44.8102,23700.0
2012-05-07 11:40:00,91.04,91.04,91.0,91.02,132100.0,44.8102,44.8102,44.7905,44.8003,132100.0
2012-05-07 11:50:00,91.03,91.13,91.03,91.12,73600.0,44.8052,44.8545,44.8052,44.8495,73600.0
2012-05-07 12:00:00,91.13,91.17,91.1,91.13,57200.0,44.8545,44.8742,44.8397,44.8545,57200.0
2012-05-07 12:10:00,91.15,91.21,91.13,91.2,112800.0,44.8643,44.8938,44.8545,44.8889,112800.0
2012-05-07 12:20:00,91.2,91.24,91.19,91.21,40300.0,44.8889,44.9086,44.884,44.8938,40300.0
2012-05-07 12:30:00,91.22,91.24,91.19,91.2,16600.0,44.8988,44.9086,44.884,44.8889,16600.0
2012-05-07 12:40:00,91.2,91.21,91.18,91.2,54300.0,44.8889,44.8938,44.8791,44.8889,54300.0
2012-05-07 12:50:00,91.19,91.19,91.17,91.17,3500.0,44.884,44.884,44.8742,44.8742,3500.0
2012-05-07 13:00:00,91.17,91.2,91.17,91.19,25700.0,44.8742,44.8889,44.8742,44.884,25700.0
2012-05-07 13:10:00,91.18,91.2,91.13,91.14,28200.0,44.8791,44.8889,44.8545,44.8594,28200.0
2012-05-07 13:20:00,91.16,91.2,91.13,91.13,14500.0,44.8692,44.8889,44.8545,44.8545,14500.0
2012-05-07 13:30:00,91.15,91.18,91.13,91.16,23100.0,44.8643,44.8791,44.8545,44.8692,23100.0
2012-05-07 13:40:00,91.15,91.17,91.14,91.16,4500.0,44.8643,44.8742,44.8594,44.8692,4500.0
2012-05-07 13:50:00,91.16,91.17,91.13,91.14,13800.0,44.8692,44.8742,44.8545,44.8594,13800.0
2012-05-07 14:00:00,91.16,91.16,91.13,91.14,4100.0,44.8692,44.8692,44.8545,44.8594,4100.0
2012-05-07 14:10:00,91.14,91.16,91.13,91.14,8200.0,44.8594,44.8692,44.8545,44.8594,8200.0
2012-05-07 14:20:00,91.16,91.2,91.15,91.16,37900.0,44.8692,44.8889,44.8643,44.8692,37900.0
2012-05-07 14:30:00,91.17,91.19,91.17,91.18,7000.0,44.8742,44.884,44.8742,44.8791,7000.0
2012-05-07 14:40:00,91.18,91.19,91.14,91.16,18100.0,44.8791,44.884,44.8594,44.8692,18100.0
2012-05-07 14:50:00,91.16,91.18,91.11,91.12,26400.0,44.8692,44.8791,44.8446,44.8495,26400.0
2012-05-07 15:00:00,91.14,91.18,91.11,91.14,20700.0,44.8594,44.8791,44.8446,44.8594,20700.0
2012-05-07 15:10:00,91.15,91.17,91.12,91.14,17400.0,44.8643,44.8742,44.8495,44.8594,17400.0
2012-05-07 15:20:00,91.14,91.14,91.08,91.1,34900.0,44.8594,44.8594,44.8299,44.8397,34900.0
2012-05-07 15:30:00,91.11,91.13,91.07,91.1,23300.0,44.8446,44.8545,44.8249,44.8397,23300.0
2012-05-07 15:40:00,91.1,91.15,91.07,91.14,41400.0,44.8397,44.8643,44.8249,44.8594,41400.0
2012-05-07 15:50:00,91.13,91.14,91.0,91.07,183100.0,44.8545,44.8594,44.7905,44.8249,183100.0
2012-05-08 09:30:00,90.89,91.07,90.89,90.93,62400.0,44.7363,44.8249,44.7363,44.756,62400.0
2012-05-08 09:40:00,90.93,91.01,90.91,90.98,32000.0,44.756,44.7954,44.7462,44.7806,32000.0
2012-05-08 09:50:00,90.97,90.97,90.85,90.87,19100.0,44.7757,44.7757,44.7167,44.7265,19100.0
2012-05-08 10:00:00,90.88,90.92,90.81,90.86,59300.0,44.7314,44.7511,44.697,44.7216,59300.0
2012-05-08 10:10:00,90.83,90.87,90.82,90.86,22500.0,44.7068,44.7265,44.7019,44.7216,22500.0
2012-05-08 10:20:00,90.87,90.87,90.8,90.85,84600.0,44.7265,44.7265,44.692,44.7167,84600.0
2012-05-08 10:30:00,90.85,90.85,90.77,90.8,54900.0,44.7167,44.7167,44.6773,44.692,54900.0
2012-05-08 10:40:00,90.8,90.82,90.78,90.81,19500.0,44.692,44.7019,44.6822,44.697,19500.0
2012-05-08 10:50:00,90.82,90.84,90.78,90.8,213200.0,44.7019,44.7117,44.6822,44.692,213200.0
2012-05-08 11:00:00,90.81,90.81,90.75,90.76,22800.0,44.697,44.697,44.6674,44.6724,22800.0
2012-05-08 11:10:00,90.76,90.77,90.72,90.76,92400.0,44.6724,44.6773,44.6527,44.6724,92400.0
2012-05-08 11:20:00,90.77,90.8,90.75,90.77,72700.0,44.6773,44.692,44.6674,44.6773,72700.0
2012-05-08 11:30:00,90.76,90.82,90.75,90.81,72300.0,44.6724,44.7019,44.6674,44.697,72300.0
2012-05-08 11:40:00,90.8,90.89,90.8,90.89,33300.0,44.692,44.7363,44.692,44.7363,33300.0
2012-05-08 11:50:00,90.89,90.98,90.88,90.95,55600.0,44.7363,44.7806,44.7314,44.7659,55600.0
2012-05-08 12:00:00,90.95,90.95,90.89,90.9,10100.0,44.7659,44.7659,44.7363,44.7413,10100.0
2012-05-08 12:10:00,90.89,90.89,90.86,90.88,18200.0,44.7363,44.7363,44.7216,44.7314,18200.0
2012-05-08 12:20:00,90.89,90.91,90.81,90.83,40300.0,44.7363,44.7462,44.697,44.7068,40300.0
2012-05-08 12:30:00,90.82,90.83,90.78,90.8,31500.0,44.7019,44.7068,44.6822,44.692,31500.0
2012-05-08 12:40:00,90.8,90.8,90.75,90.77,38400.0,44.692,44.692,44.6674,44.6773,38400.0
2012-05-08 12:50:00,90.77,90.78,90.73,90.76,22100.0,44.6773,44.6822,44.6576,44.6724,22100.0
2012-05-08 13:00:00,90.77,90.77,90.74,90.77,24400.0,44.6773,44.6773,44.6625,44.6773,24400.0
2012-05-08 13:10:00,90.77,90.8,90.77,90.79,4900.0,44.6773,44.692,44.6773,44.6871,4900.0
2012-05-08 13:20:00,90.8,90.83,90.78,90.82,28700.0,44.692,44.7068,44.6822,44.7019,28700.0
2012-05-08 13:30:00,90.83,90.84,90.8,90.81,9100.0,44.7068,44.7117,44.692,44.697,9100.0
2012-05-08 13:40:00,90.8,90.8,90.76,90.76,26400.0,44.692,44.692,44.6724,44.6724,26400.0
2012-05-08 13:50:00,90.76,90.77,90.72,90.75,34100.0,44.6724,44.6773,44.6527,44.6674,34100.0
2012-05-08 14:00:00,90.76,90.79,90.76,90.77,46400.0,44.6724,44.6871,44.6724,44.6773,46400.0
2012-05-08 14:10:00,90.77,90.77,90.74,90.76,22200.0,44.6773,44.6773,44.6625,44.6724,22200.0
2012-05-08 14:20:00,90.76,90.83,90.74,90.82,25200.0,44.6724,44.7068,44.6625,44.7019,25200.0
2012-05-08 14:30:00,90.82,90.86,90.81,90.84,29500.0,44.7019,44.7216,44.697,44.7117,29500.0
2012-05-08 14:40:00,90.83,90.86,90.83,90.86,23300.0,44.7068,44.7216,44.7068,44.7216,23300.0
2012-05-08 14:50:00,90.86,90.9,90.86,90.88,11200.0,44.7216,44.7413,44.7216,44.7314,11200.0
2012-05-08 15:00:00,90.87,90.89,90.86,90.89,18700.0,44.7265,44.7363,44.7216,44.7363,18700.0
2012-05-08 15:10:00,90.88,90.93,90.88,90.93,49800.0,44.7314,44.756,44.7314,44.756,49800.0
2012-05-08 15:20:00,90.91,90.95,90.89,90.94,37100.0,44.7462,44.7659,44.7363,44.7609,37100.0
2012-05-08 15:30:00,90.92,90.98,90.9,90.96,41500.0,44.7511,44.7806,44.7413,44.7708,41500.0
2012-05-08 15:40:00,90.96,90.98,90.92,90.92,38000.0,44.7708,44.7806,44.7511,44.7511,38000.0
2012-05-08 15:50:00,90.91,91.0,90.91,90.98,77700.0,44.7462,44.7905,44.7462,44.7806,77700.0
2012-05-09 09:30:00,90.77,90.78,90.69,90.69,41400.0,44.6773,44.6822,44.6379,44.6379,41400.0
2012-05-09 09:40:00,90.7,90.75,90.69,90.7,35400.0,44.6428,44.6674,44.6379,44.6428,35400.0
2012-05-09 09:50:00,90.71,90.74,90.69,90.74,28300.0,44.6477,44.6625,44.6379,44.6625,28300.0
2012-05-09 10:00:00,90.75,90.76,90.63,90.64,169700.0,44.6674,44.6724,44.6084,44.6133,169700.0
2012-05-09 10:10:00,90.67,90.74,90.59,90.6,294500.0,44.6281,44.6625,44.5887,44.5936,294500.0
2012-05-09 10:20:00,90.6,90.6,90.44,90.45,142800.0,44.5936,44.5936,44.5148,44.5198,142800.0
2012-05-09 10:30:00,90.45,90.55,90.45,90.52,181400.0,44.5198,44.569,44.5198,44.5542,181400.0
2012-05-09 10:40:00,90.52,90.63,90.52,90.56,93600.0,44.5542,44.6084,44.5542,44.5739,93600.0
2012-05-09 10:50:00,90.55,90.57,90.5,90.5,44200.0,44.569,44.5788,44.5444,44.5444,44200.0
2012-05-09 11:00:00,90.5,90.54,90.48,90.51,58800.0,44.5444,44.5641,44.5345,44.5493,58800.0
2012-05-09 11:10:00,90.5,90.62,90.49,90.5,118900.0,44.5444,44.6034,44.5395,44.5444,118900.0
2012-05-09 11:20:00,90.5,90.57,90.49,90.54,94800.0,44.5444,44.5788,44.5395,44.5641,94800.0
2012-05-09 11:30:00,90.54,90.6,90.5,90.6,83500.0,44.5641,44.5936,44.5444,44.5936,83500.0
2012-05-09 11:40:00,90.59,90.6,90.54,90.57,58000.0,44.5887,44.5936,44.5641,44.5788,58000.0
2012-05-09 11:50:00,90.57,90.68,90.55,90.58,64400.0,44.5788,44.633,44.569,44.5838,64400.0
2012-05-09 12:00:00,90.58,90.64,90.52,90.57,50400.0,44.5838,44.6133,44.5542,44.5788,50400.0
2012-05-09 12:10:00,90.57,90.59,90.55,90.58,9300.0,44.5788,44.5887,44.569,44.5838,9300.0
2012-05-09 12:20:00,90.58,90.63,90.57,90.59,21700.0,44.5838,44.6084,44.5788,44.5887,21700.0
2012-05-09 12:30:00,90.58,90.6,90.56,90.58,13600.0,44.5838,44.5936,44.5739,44.5838,13600.0
2012-05-09 12:40:00,90.57,90.58,90.55,90.57,12700.0,44.5788,44.5838,44.569,44.5788,12700.0
2012-05-09 12:50:00,90.58,90.63,90.53,90.63,34400.0,44.5838,44.6084,44.5591,44.6084,34400.0
2012-05-09 13:00:00,90.61,90.68,90.6,90.63,80500.0,44.5985,44.633,44.5936,44.6084,80500.0
2012-05-09 13:10:00,90.62,90.64,90.6,90.61,113300.0,44.6034,44.6133,44.5936,44.5985,113300.0
2012-05-09 13:20:00,90.59,90.8,90.59,90.68,119100.0,44.5887,44.692,44.5887,44.633,119100.0
2012-05-09 13:30:00,90.68,90.74,90.67,90.69,14600.0,44.633,44.6625,44.6281,44.6379,14600.0
2012-05-09 13:40:00,90.69,90.82,90.68,90.8,58500.0,44.6379,44.7019,44.633,44.692,58500.0
2012-05-09 13:50:00,90.82,90.83,90.78,90.79,49000.0,44.7019,44.7068,44.6822,44.6871,49000.0
2012-05-09 14:00:00,90.78,90.83,90.77,90.81,37400.0,44.6822,44.7068,44.6773,44.697,37400.0
2012-05-09 14:10:00,90.83,90.86,90.72,90.75,43900.0,44.7068,44.7216,44.6527,44.6674,43900.0
2012-05-09 14:20:00,90.74,90.8,90.74,90.8,15000.0,44.6625,44.692,44.6625,44.692,15000.0
2012-05-09 14:30:00,90.8,90.8,90.73,90.73,22600.0,44.692,44.692,44.6576,44.6576,22600.0
2012-05-09 14:40:00,90.76,90.79,90.74,90.75,37500.0,44.6724,44.6871,44.6625,44.6674,37500.0
2012-05-09 14:50:00,90.75,90.79,90.73,90.73,31600.0,44.6674,44.6871,44.6576,44.6576,31600.0
2012-05-09 15:00:00,90.73,90.74,90.66,90.67,56900.0,44.6576,44.6625,44.6231,44.6281,56900.0
2012-05-09 15:10:00,90.68,90.75,90.68,90.71,26700.0,44.633,44.6674,44.633,44.6477,26700.0
2012-05-09 15:20:00,90.73,90.75,90.69,90.7,34000.0,44.6576,44.6674,44.6379,44.6428,34000.0
2012-05-09 15:30:00,90.7,90.73,90.68,90.7,28700.0,44.6428,44.6576,44.633,44.6428,28700.0
2012-05-09 15:40:00,90.7,90.73,90.62,90.63,96100.0,44.6428,44.6576,44.6034,44.6084,96100.0
2012-05-09 15:50:00,90.62,90.76,90.56,90.72,192700.0,44.6034,44.6724,44.5739,44.6527,192700.0
2012-05-10 09:30:00,90.99,91.03,90.75,90.77,66900.0,44.7856,44.8052,44.6674,44.6773,66900.0
2012-05-10 09:40:00,90.8,90.8,90.68,90.76,60400.0,44.692,44.692,44.633,44.6724,60400.0
2012-05-10 09:50:00,90.77,90.77,90.68,90.69,35000.0,44.6773,44.6773,44.633,44.6379,35000.0
2012-05-10 10:00:00,90.67,90.71,90.63,90.69,52000.0,44.6281,44.6477,44.6084,44.6379,52000.0
2012-05-10 10:10:00,90.7,90.73,90.65,90.66,110600.0,44.6428,44.6576,44.6182,44.6231,110600.0
2012-05-10 10:20:00,90.68,90.68,90.63,90.67,87400.0,44.633,44.633,44.6084,44.6281,87400.0
2012-05-10 10:30:00,90.67,90.7,90.64,90.66,40300.0,44.6281,44.6428,44.6133,44.6231,40300.0
2012-05-10 10:40:00,90.66,90.68,90.62,90.62,123100.0,44.6231,44.633,44.6034,44.6034,123100.0
2012-05-10 10:50:00,90.62,90.64,90.55,90.57,101800.0,44.6034,44.6133,44.569,44.5788,101800.0
2012-05-10 11:00:00,90.57,90.58,90.55,90.56,49200.0,44.5788,44.5838,44.569,44.5739,49200.0
2012-05-10 11:10:00,90.56,90.61,90.56,90.58,63700.0,44.5739,44.5985,44.5739,44.5838,63700.0
2012-05-10 11:20:00,90.58,90.6,90.58,90.58,49700.0,44.5838,44.5936,44.5838,44.5838,49700.0
2012-05-10 11:30:00,90.59,90.63,90.57,90.62,54700.0,44.5887,44.6084,44.5788,44.6034,54700.0
2012-05-10 11:40:00,90.61,90.62,90.58,90.58,46500.0,44.5985,44.6034,44.5838,44.5838,46500.0
2012-05-10 11:50:00,90.58,90.59,90.57,90.57,29800.0,44.5838,44.5887,44.5788,44.5788,29800.0
2012-05-10 12:00:00,90.57,90.6,90.56,90.57,43100.0,44.5788,44.5936,44.5739,44.5788,43100.0
2012-05-10 12:10:00,90.57,90.6,90.57,90.59,26700.0,44.5788,44.5936,44.5788,44.5887,26700.0
2012-05-10 12:20:00,90.58,90.67,90.58,90.65,82700.0,44.5838,44.6281,44.5838,44.6182,82700.0
2012-05-10 12:30:00,90.65,90.73,90.65,90.66,48400.0,44.6182,44.6576,44.6182,44.6231,48400.0
2012-05-10 12:40:00,90.67,90.7,90.66,90.67,41500.0,44.6281,44.6428,44.6231,44.6281,41500.0
2012-05-10 12:50:00,90.66,90.7,90.66,90.69,34500.0,44.6231,44.6428,44.6231,44.6379,34500.0
2012-05-10 13:00:00,90.7,90.7,90.65,90.67,68200.0,44.6428,44.6428,44.6182,44.6281,68200.0
2012-05-10 13:10:00,90.67,90.67,90.65,90.67,24700.0,44.6281,44.6281,44.6182,44.6281,24700.0
2012-05-10 13:20:00,90.67,90.69,90.66,90.67,18900.0,44.6281,44.6379,44.6231,44.6281,18900.0
2012-05-10 13:30:00,90.68,90.72,90.68,90.7,28100.0,44.633,44.6527,44.633,44.6428,28100.0
2012-05-10 13:40:00,90.7,90.7,90.66,90.67,36600.0,44.6428,44.6428,44.6231,44.6281,36600.0
2012-05-10 13:50:00,90.66,90.67,90.66,90.66,50700.0,44.6231,44.6281,44.6231,44.6231,50700.0
2012-05-10 14:00:00,90.67,90.71,90.66,90.67,54700.0,44.6281,44.6477,44.6231,44.6281,54700.0
2012-05-10 14:10:00,90.66,90.72,90.66,90.69,38800.0,44.6231,44.6527,44.6231,44.6379,38800.0
2012-05-10 14:20:00,90.67,90.71,90.65,90.66,31600.0,44.6281,44.6477,44.6182,44.6231,31600.0
2012-05-10 14:30:00,90.65,90.66,90.63,90.64,54700.0,44.6182,44.6231,44.6084,44.6133,54700.0
2012-05-10 14:40:00,90.64,90.67,90.62,90.65,78300.0,44.6133,44.6281,44.6034,44.6182,78300.0
2012-05-10 14:50:00,90.66,90.66,90.61,90.62,62500.0,44.6231,44.6231,44.5985,44.6034,62500.0
2012-05-10 15:00:00,90.62,90.67,90.61,90.63,102900.0,44.6034,44.6281,44.5985,44.6084,102900.0
2012-05-10 15:10:00,90.64,90.68,90.63,90.66,54800.0,44.6133,44.633,44.6084,44.6231,54800.0
2012-05-10 15:20:00,90.65,90.66,90.63,90.64,99100.0,44.6182,44.6231,44.6084,44.6133,99100.0
2012-05-10 15:30:00,90.63,90.64,90.6,90.61,78100.0,44.6084,44.6133,44.5936,44.5985,78100.0
2012-05-10 15:40:00,90.6,90.62,90.56,90.57,109000.0,44.5936,44.6034,44.5739,44.5788,109000.0
2012-05-10 15:50:00,90.57,90.59,90.52,90.55,383300.0,44.5788,44.5887,44.5542,44.569,383300.0
2012-05-11 09:30:00,90.54,90.64,90.48,90.64,83100.0,44.5641,44.6133,44.5345,44.6133,83100.0
2012-05-11 09:40:00,90.63,90.79,90.62,90.78,49800.0,44.6084,44.6871,44.6034,44.6822,49800.0
2012-05-11 09:50:00,90.79,90.87,90.76,90.83,66200.0,44.6871,44.7265,44.6724,44.7068,66200.0
2012-05-11 10:00:00,90.82,90.92,90.8,90.9,59700.0,44.7019,44.7511,44.692,44.7413,59700.0
2012-05-11 10:10:00,90.89,90.89,90.85,90.86,65600.0,44.7363,44.7363,44.7167,44.7216,65600.0
2012-05-11 10:20:00,90.86,90.96,90.86,90.95,55700.0,44.7216,44.7708,44.7216,44.7659,55700.0
2012-05-11 10:30:00,90.94,91.02,90.94,90.97,64500.0,44.7609,44.8003,44.7609,44.7757,64500.0
2012-05-11 10:40:00,90.99,91.02,90.97,90.97,43100.0,44.7856,44.8003,44.7757,44.7757,43100.0
2012-05-11 10:50:00,90.98,91.0,90.94,90.99,39600.0,44.7806,44.7905,44.7609,44.7856,39600.0
2012-05-11 11:00:00,90.99,91.0,90.95,91.0,65600.0,44.7856,44.7905,44.7659,44.7905,65600.0
2012-05-11 11:10:00,91.0,91.04,90.94,90.95,69500.0,44.7905,44.8102,44.7609,44.7659,69500.0
2012-05-11 11:20:00,90.95,91.04,90.94,91.01,52300.0,44.7659,44.8102,44.7609,44.7954,52300.0
2012-05-11 11:30:00,91.01,91.15,91.01,91.15,67000.0,44.7954,44.8643,44.7954,44.8643,67000.0
2012-05-11 11:40:00,91.15,91.15,91.07,91.1,53900.0,44.8643,44.8643,44.8249,44.8397,53900.0
2012-05-11 11:50:00,91.1,91.13,91.09,91.12,38600.0,44.8397,44.8545,44.8348,44.8495,38600.0
2012-05-11 12:00:00,91.12,91.15,91.11,91.14,33900.0,44.8495,44.8643,44.8446,44.8594,33900.0
2012-05-11 12:10:00,91.14,91.14,91.1,91.11,18600.0,44.8594,44.8594,44.8397,44.8446,18600.0
2012-05-11 12:20:00,91.1,91.12,91.09,91.09,21000.0,44.8397,44.8495,44.8348,44.8348,21000.0
2012-05-11 12:30:00,91.1,91.11,91.08,91.09,49100.0,44.8397,44.8446,44.8299,44.8348,49100.0
2012-05-11 12:40:00,91.1,91.11,91.09,91.09,37500.0,44.8397,44.8446,44.8348,44.8348,37500.0
2012-05-11 12:50:00,91.1,91.1,91.05,91.07,50700.0,44.8397,44.8397,44.8151,44.8249,50700.0
2012-05-11 13:00:00,91.07,91.09,91.0,91.0,57300.0,44.8249,44.8348,44.7905,44.7905,57300.0
2012-05-11 13:10:00,91.0,91.03,90.99,91.01,71200.0,44.7905,44.8052,44.7856,44.7954,71200.0
2012-05-11 13:20:00,91.02,91.07,91.01,91.05,51600.0,44.8003,44.8249,44.7954,44.8151,51600.0
2012-05-11 13:30:00,91.04,91.05,91.01,91.03,44100.0,44.8102,44.8151,44.7954,44.8052,44100.0
2012-05-11 13:40:00,91.03,91.04,91.02,91.04,30500.0,44.8052,44.8102,44.8003,44.8102,30500.0
2012-05-11 13:50:00,91.03,91.05,91.03,91.05,48600.0,44.8052,44.8151,44.8052,44.8151,48600.0
2012-05-11 14:00:00,91.05,91.05,91.0,91.02,37400.0,44.8151,44.8151,44.7905,44.8003,37400.0
2012-05-11 14:10:00,91.02,91.05,91.02,91.05,38900.0,44.8003,44.8151,44.8003,44.8151,38900.0
2012-05-11 14:20:00,91.05,91.05,91.03,91.04,43200.0,44.8151,44.8151,44.8052,44.8102,43200.0
2012-05-11 14:30:00,91.05,91.05,91.01,91.03,42400.0,44.8151,44.8151,44.7954,44.8052,42400.0
2012-05-11 14:40:00,91.03,91.05,91.02,91.04,34400.0,44.8052,44.8151,44.8003,44.8102,34400.0
2012-05-11 14:50:00,91.02,91.05,91.0,91.05,79700.0,44.8003,44.8151,44.7905,44.8151,79700.0
2012-05-11 15:00:00,91.03,91.04,90.92,90.95,93000.0,44.8052,44.8102,44.7511,44.7659,93000.0
2012-05-11 15:10:00,90.95,90.97,90.89,90.91,102400.0,44.7659,44.7757,44.7363,44.7462,102400.0
2012-05-11 15:20:00,90.91,90.95,90.9,90.95,57100.0,44.7462,44.7659,44.7413,44.7659,57100.0
2012-05-11 15:30:00,90.94,90.95,90.85,90.88,83700.0,44.7609,44.7659,44.7167,44.7314,83700.0
2012-05-11 15:40:00,90.9,90.9,90.8,90.88,136500.0,44.7413,44.7413,44.692,44.7314,136500.0
2012-05-11 15:50:00,90.89,90.92,90.71,90.83,228500.0,44.7363,44.7511,44.6477,44.7068,228500.0
2012-05-14 09:30:00,90.57,90.57,90.45,90.48,99900.0,44.5788,44.5788,44.5198,44.5345,99900.0
2012-05-14 09:40:00,90.48,90.54,90.36,90.38,173900.0,44.5345,44.5641,44.4755,44.4853,173900.0
2012-05-14 09:50:00,90.36,90.43,90.36,90.41,71400.0,44.4755,44.5099,44.4755,44.5001,71400.0
2012-05-14 10:00:00,90.41,90.41,90.23,90.27,335300.0,44.5001,44.5001,44.4115,44.4312,335300.0
2012-05-14 10:10:00,90.27,90.27,90.2,90.23,181700.0,44.4312,44.4312,44.3967,44.4115,181700.0
2012-05-14 10:20:00,90.23,90.25,90.2,90.21,53700.0,44.4115,44.4213,44.3967,44.4016,53700.0
2012-05-14 10:30:00,90.22,90.26,90.2,90.26,71400.0,44.4066,44.4263,44.3967,44.4263,71400.0
2012-05-14 10:40:00,90.26,90.28,90.24,90.28,83800.0,44.4263,44.4361,44.4164,44.4361,83800.0
2012-05-14 10:50:00,90.28,90.31,90.27,90.27,87900.0,44.4361,44.4509,44.4312,44.4312,87900.0
2012-05-14 11:00:00,90.27,90.3,90.25,90.26,46300.0,44.4312,44.4459,44.4213,44.4263,46300.0
2012-05-14 11:10:00,90.26,90.3,90.25,90.29,61600.0,44.4263,44.4459,44.4213,44.441,61600.0
2012-05-14 11:20:00,90.29,90.39,90.27,90.35,99400.0,44.441,44.4902,44.4312,44.4705,99400.0
2012-05-14 11:30:00,90.37,90.37,90.27,90.3,58600.0,44.4804,44.4804,44.4312,44.4459,58600.0
2012-05-14 11:40:00,90.3,90.31,90.29,90.29,27400.0,44.4459,44.4509,44.441,44.441,27400.0
2012-05-14 11:50:00,90.29,90.3,90.27,90.27,30800.0,44.441,44.4459,44.4312,44.4312,30800.0
2012-05-14 12:00:00,90.27,90.3,90.27,90.29,18300.0,44.4312,44.4459,44.4312,44.441,18300.0
2012-05-14 12:10:00,90.29,90.29,90.23,90.23,65200.0,44.441,44.441,44.4115,44.4115,65200.0
2012-05-14 12:20:00,90.24,90.25,90.22,90.24,49300.0,44.4164,44.4213,44.4066,44.4164,49300.0
2012-05-14 12:30:00,90.25,90.25,90.22,90.22,77800.0,44.4213,44.4213,44.4066,44.4066,77800.0
2012-05-14 12:40:00,90.22,90.24,90.2,90.23,42700.0,44.4066,44.4164,44.3967,44.4115,42700.0
2012-05-14 12:50:00,90.24,90.24,90.19,90.22,232000.0,44.4164,44.4164,44.3918,44.4066,232000.0
2012-05-14 13:00:00,90.22,90.24,90.21,90.24,30900.0,44.4066,44.4164,44.4016,44.4164,30900.0
2012-05-14 13:10:00,90.24,90.24,90.21,90.21,32300.0,44.4164,44.4164,44.4016,44.4016,32300.0
2012-05-14 13:20:00,90.22,90.23,90.21,90.23,46800.0,44.4066,44.4115,44.4016,44.4115,46800.0
2012-05-14 13:30:00,90.22,90.23,90.21,90.21,67700.0,44.4066,44.4115,44.4016,44.4016,67700.0
2012-05-14 13:40:00,90.21,90.22,90.2,90.22,46700.0,44.4016,44.4066,44.3967,44.4066,46700.0
2012-05-14 13:50:00,90.22,90.25,90.21,90.23,66600.0,44.4066,44.4213,44.4016,44.4115,66600.0
2012-05-14 14:00:00,90.23,90.24,90.22,90.24,54800.0,44.4115,44.4164,44.4066,44.4164,54800.0
2012-05-14 14:10:00,90.24,90.24,90.22,90.23,34500.0,44.4164,44.4164,44.4066,44.4115,34500.0
2012-05-14 14:20:00,90.22,90.23,90.21,90.21,58800.0,44.4066,44.4115,44.4016,44.4016,58800.0
2012-05-14 14:30:00,90.22,90.22,90.2,90.2,81900.0,44.4066,44.4066,44.3967,44.3967,81900.0
2012-05-14 14:40:00,90.2,90.22,90.17,90.17,79100.0,44.3967,44.4066,44.382,44.382,79100.0
2012-05-14 14:50:00,90.17,90.18,90.12,90.12,66400.0,44.382,44.3869,44.3573,44.3573,66400.0
2012-05-14 15:00:00,90.11,90.12,90.07,90.09,93300.0,44.3524,44.3573,44.3327,44.3426,93300.0
2012-05-14 15:10:00,90.09,90.15,90.09,90.15,94400.0,44.3426,44.3721,44.3426,44.3721,94400.0
2012-05-14 15:20:00,90.15,90.15,90.1,90.13,227200.0,44.3721,44.3721,44.3475,44.3623,227200.0
2012-05-14 15:30:00,90.13,90.14,90.0,90.0,330500.0,44.3623,44.3672,44.2983,44.2983,330500.0
2012-05-14 15:40:00,90.0,90.03,90.0,90.0,177100.0,44.2983,44.313,44.2983,44.2983,177100.0
2012-05-14 15:50:00,90.01,90.15,90.0,90.15,308800.0,44.3032,44.3721,44.2983,44.3721,308800.0
2012-05-15 09:30:00,90.1,90.18,89.91,89.98,223900.0,44.3475,44.3869,44.254,44.2884,223900.0
2012-05-15 09:40:00,89.98,90.0,89.92,89.96,181200.0,44.2884,44.2983,44.2589,44.2786,181200.0
2012-05-15 09:50:00,89.95,90.05,89.95,90.01,179100.0,44.2737,44.3229,44.2737,44.3032,179100.0
2012-05-15 10:00:00,90.01,90.06,89.95,90.03,100600.0,44.3032,44.3278,44.2737,44.313,100600.0
2012-05-15 10:10:00,90.02,90.05,90.0,90.02,59800.0,44.3081,44.3229,44.2983,44.3081,59800.0
2012-05-15 10:20:00,90.03,90.16,90.03,90.08,76600.0,44.313,44.377,44.313,44.3377,76600.0
2012-05-15 10:30:00,90.09,90.09,90.01,90.03,95200.0,44.3426,44.3426,44.3032,44.313,95200.0
2012-05-15 10:40:00,90.02,90.09,90.01,90.08,55200.0,44.3081,44.3426,44.3032,44.3377,55200.0
2012-05-15 10:50:00,90.07,90.08,89.99,90.0,57900.0,44.3327,44.3377,44.2934,44.2983,57900.0
2012-05-15 11:00:00,90.0,90.0,89.91,89.91,47500.0,44.2983,44.2983,44.254,44.254,47500.0
2012-05-15 11:10:00,89.91,89.92,89.88,89.88,67100.0,44.254,44.2589,44.2392,44.2392,67100.0
2012-05-15 11:20:00,89.88,89.9,89.86,89.86,67500.0,44.2392,44.2491,44.2294,44.2294,67500.0
2012-05-15 11:30:00,89.87,89.95,89.85,89.95,45500.0,44.2343,44.2737,44.2244,44.2737,45500.0
2012-05-15 11:40:00,89.94,90.02,89.94,90.02,65200.0,44.2687,44.3081,44.2687,44.3081,65200.0
2012-05-15 11:50:00,90.02,90.03,90.0,90.01,55700.0,44.3081,44.313,44.2983,44.3032,55700.0
2012-05-15 12:00:00,90.01,90.12,90.01,90.12,80600.0,44.3032,44.3573,44.3032,44.3573,80600.0
2012-05-15 12:10:00,90.11,90.17,90.09,90.14,123200.0,44.3524,44.382,44.3426,44.3672,123200.0
2012-05-15 12:20:00,90.13,90.13,90.1,90.11,71900.0,44.3623,44.3623,44.3475,44.3524,71900.0
2012-05-15 12:30:00,90.11,90.14,90.08,90.12,45200.0,44.3524,44.3672,44.3377,44.3573,45200.0
2012-05-15 12:40:00,90.13,90.13,90.08,90.08,23400.0,44.3623,44.3623,44.3377,44.3377,23400.0
2012-05-15 12:50:00,90.07,90.07,90.05,90.05,28700.0,44.3327,44.3327,44.3229,44.3229,28700.0
2012-05-15 13:00:00,90.06,90.06,90.05,90.05,16500.0,44.3278,44.3278,44.3229,44.3229,16500.0
2012-05-15 13:10:00,90.05,90.11,90.05,90.09,46500.0,44.3229,44.3524,44.3229,44.3426,46500.0
2012-05-15 13:20:00,90.09,90.1,90.07,90.1,33000.0,44.3426,44.3475,44.3327,44.3475,33000.0
2012-05-15 13:30:00,90.09,90.15,90.07,90.08,210200.0,44.3426,44.3721,44.3327,44.3377,210200.0
2012-05-15 13:40:00,90.08,90.09,89.96,89.99,143800.0,44.3377,44.3426,44.2786,44.2934,143800.0
2012-05-15 13:50:00,89.97,89.99,89.95,89.97,107800.0,44.2835,44.2934,44.2737,44.2835,107800.0
2012-05-15 14:00:00,89.97,90.06,89.97,90.0,77900.0,44.2835,44.3278,44.2835,44.2983,77900.0
2012-05-15 14:10:00,90.01,90.05,89.97,90.03,79200.0,44.3032,44.3229,44.2835,44.313,79200.0
2012-05-15 14:20:00,90.03,90.05,90.01,90.01,52200.0,44.313,44.3229,44.3032,44.3032,52200.0
2012-05-15 14:30:00,90.0,90.04,90.0,90.03,57400.0,44.2983,44.318,44.2983,44.313,57400.0
2012-05-15 14:40:00,90.03,90.08,90.02,90.07,84100.0,44.313,44.3377,44.3081,44.3327,84100.0
2012-05-15 14:50:00,90.08,90.08,90.02,90.03,72500.0,44.3377,44.3377,44.3081,44.313,72500.0
2012-05-15 15:00:00,90.03,90.03,89.96,90.0,107500.0,44.313,44.313,44.2786,44.2983,107500.0
2012-05-15 15:10:00,89.99,90.0,89.9,89.94,188200.0,44.2934,44.2983,44.2491,44.2687,188200.0
2012-05-15 15:20:00,89.96,89.96,89.86,89.88,65800.0,44.2786,44.2786,44.2294,44.2392,65800.0
2012-05-15 15:30:00,89.87,89.9,89.83,89.86,144600.0,44.2343,44.2491,44.2146,44.2294,144600.0
2012-05-15 15:40:00,89.85,89.87,89.76,89.77,193800.0,44.2244,44.2343,44.1801,44.1851,193800.0
2012-05-15 15:50:00,89.77,89.83,89.7,89.7,645200.0,44.1851,44.2146,44.1506,44.1506,645200.0
2012-05-16 09:30:00,89.81,90.04,89.8,89.95,103100.0,44.2048,44.318,44.1998,44.2737,103100.0
2012-05-16 09:40:00,89.94,90.0,89.89,90.0,54300.0,44.2687,44.2983,44.2441,44.2983,54300.0
2012-05-16 09:50:00,90.0,90.05,89.97,90.01,34600.0,44.2983,44.3229,44.2835,44.3032,34600.0
2012-05-16 10:00:00,90.01,90.04,89.9,89.91,87300.0,44.3032,44.318,44.2491,44.254,87300.0
2012-05-16 10:10:00,89.9,89.94,89.87,89.94,89200.0,44.2491,44.2687,44.2343,44.2687,89200.0
2012-05-16 10:20:00,89.94,90.04,89.94,90.02,98600.0,44.2687,44.318,44.2687,44.3081,98600.0
2012-05-16 10:30:00,90.01,90.03,90.0,90.0,50500.0,44.3032,44.313,44.2983,44.2983,50500.0
2012-05-16 10:40:00,90.0,90.01,89.94,90.01,265700.0,44.2983,44.3032,44.2687,44.3032,265700.0
2012-05-16 10:50:00,90.01,90.01,89.76,89.76,215400.0,44.3032,44.3032,44.1801,44.1801,215400.0
2012-05-16 11:00:00,89.78,89.81,89.68,89.72,89400.0,44.19,44.2048,44.1408,44.1605,89400.0
2012-05-16 11:10:00,89.72,89.78,89.69,89.75,129700.0,44.1605,44.19,44.1457,44.1752,129700.0
2012-05-16 11:20:00,89.76,89.81,89.71,89.76,43000.0,44.1801,44.2048,44.1555,44.1801,43000.0
2012-05-16 11:30:00,89.78,89.81,89.77,89.8,22800.0,44.19,44.2048,44.1851,44.1998,22800.0
2012-05-16 11:40:00,89.8,89.83,89.74,89.77,66300.0,44.1998,44.2146,44.1703,44.1851,66300.0
2012-05-16 11:50:00,89.78,89.78,89.72,89.75,41400.0,44.19,44.19,44.1605,44.1752,41400.0
2012-05-16 12:00:00,89.75,89.77,89.72,89.76,91500.0,44.1752,44.1851,44.1605,44.1801,91500.0
2012-05-16 12:10:00,89.75,89.77,89.67,89.69,88400.0,44.1752,44.1851,44.1359,44.1457,88400.0
2012-05-16 12:20:00,89.67,89.69,89.55,89.64,159100.0,44.1359,44.1457,44.0768,44.1211,159100.0
2012-05-16 12:30:00,89.64,89.68,89.62,89.66,20400.0,44.1211,44.1408,44.1112,44.1309,20400.0
2012-05-16 12:40:00,89.67,89.67,89.59,89.65,42500.0,44.1359,44.1359,44.0965,44.126,42500.0
2012-05-16 12:50:00,89.66,89.66,89.56,89.56,18300.0,44.1309,44.1309,44.0817,44.0817,18300.0
2012-05-16 13:00:00,89.56,89.58,89.55,89.56,16700.0,44.0817,44.0916,44.0768,44.0817,16700.0
2012-05-16 13:10:00,89.55,89.59,89.52,89.59,256000.0,44.0768,44.0965,44.062,44.0965,256000.0
2012-05-16 13:20:00,89.6,89.66,89.59,89.62,66400.0,44.1014,44.1309,44.0965,44.1112,66400.0
2012-05-16 13:30:00,89.61,89.64,89.46,89.47,94400.0,44.1063,44.1211,44.0325,44.0374,94400.0
2012-05-16 13:40:00,89.46,89.5,89.41,89.5,101600.0,44.0325,44.0522,44.0079,44.0522,101600.0
2012-05-16 13:50:00,89.5,89.5,89.43,89.45,370600.0,44.0522,44.0522,44.0177,44.0276,370600.0
2012-05-16 14:00:00,89.46,89.56,89.42,89.43,261000.0,44.0325,44.0817,44.0128,44.0177,261000.0
2012-05-16 14:10:00,89.43,89.43,89.32,89.4,120800.0,44.0177,44.0177,43.9636,44.003,120800.0
2012-05-16 14:20:00,89.4,89.42,89.35,89.37,74900.0,44.003,44.0128,43.9783,43.9882,74900.0
2012-05-16 14:30:00,89.37,89.42,89.34,89.34,131000.0,43.9882,44.0128,43.9734,43.9734,131000.0
2012-05-16 14:40:00,89.34,89.42,89.33,89.42,113000.0,43.9734,44.0128,43.9685,44.0128,113000.0
2012-05-16 14:50:00,89.42,89.44,89.36,89.37,133000.0,44.0128,44.0226,43.9833,43.9882,133000.0
2012-05-16 15:00:00,89.37,89.39,89.3,89.3,91300.0,43.9882,43.998,43.9537,43.9537,91300.0
2012-05-16 15:10:00,89.3,89.31,89.13,89.14,311200.0,43.9537,43.9587,43.8701,43.875,311200.0
2012-05-16 15:20:00,89.14,89.18,88.98,88.98,705400.0,43.875,43.8947,43.7962,43.7962,705400.0
2012-05-16 15:30:00,88.98,89.05,88.97,89.05,253300.0,43.7962,43.8307,43.7913,43.8307,253300.0
2012-05-16 15:40:00,89.05,89.05,88.91,88.91,187000.0,43.8307,43.8307,43.7618,43.7618,187000.0
2012-05-16 15:50:00,88.91,88.91,88.79,88.82,436400.0,43.7618,43.7618,43.7027,43.7175,436400.0
2012-05-17 09:30:00,88.8,88.83,88.5,88.51,165200.0,43.7076,43.7224,43.56,43.5649,165200.0
2012-05-17 09:40:00,88.5,88.52,88.25,88.25,193000.0,43.56,43.5698,43.4369,43.4369,193000.0
2012-05-17 09:50:00,88.26,88.26,87.92,88.0,353600.0,43.4418,43.4418,43.2745,43.3139,353600.0
2012-05-17 10:00:00,88.0,88.02,87.5,87.92,256900.0,43.3139,43.3237,43.0678,43.2745,256900.0
2012-05-17 10:10:00,87.93,88.11,87.9,87.94,342700.0,43.2794,43.368,43.2647,43.2843,342700.0
2012-05-17 10:20:00,87.94,88.11,87.9,88.09,422400.0,43.2843,43.368,43.2647,43.3582,422400.0
2012-05-17 10:30:00,88.08,88.26,88.0,88.25,254800.0,43.3532,43.4418,43.3139,43.4369,254800.0
2012-05-17 10:40:00,88.25,88.57,88.1,88.1,254800.0,43.4369,43.5944,43.3631,43.3631,254800.0
2012-05-17 10:50:00,88.1,88.26,88.03,88.21,116300.0,43.3631,43.4418,43.3286,43.4172,116300.0
2012-05-17 11:00:00,88.22,88.34,88.21,88.24,82600.0,43.4222,43.4812,43.4172,43.432,82600.0
2012-05-17 11:10:00,88.24,88.27,88.16,88.16,78300.0,43.432,43.4468,43.3926,43.3926,78300.0
2012-05-17 11:20:00,88.16,88.17,88.0,88.16,199400.0,43.3926,43.3975,43.3139,43.3926,199400.0
2012-05-17 11:30:00,88.16,88.17,88.07,88.17,78500.0,43.3926,43.3975,43.3483,43.3975,78500.0
2012-05-17 11:40:00,88.17,88.23,88.16,88.21,94900.0,43.3975,43.4271,43.3926,43.4172,94900.0
2012-05-17 11:50:00,88.22,88.22,88.12,88.13,112900.0,43.4222,43.4222,43.3729,43.3779,112900.0
2012-05-17 12:00:00,88.13,88.13,88.01,88.07,204300.0,43.3779,43.3779,43.3188,43.3483,204300.0
2012-05-17 12:10:00,88.06,88.07,87.98,88.02,317700.0,43.3434,43.3483,43.304,43.3237,317700.0
2012-05-17 12:20:00,88.05,88.14,88.04,88.06,85500.0,43.3385,43.3828,43.3336,43.3434,85500.0
2012-05-17 12:30:00,88.05,88.06,87.85,87.9,139800.0,43.3385,43.3434,43.24,43.2647,139800.0
2012-05-17 12:40:00,87.89,87.94,87.86,87.92,206300.0,43.2597,43.2843,43.245,43.2745,206300.0
2012-05-17 12:50:00,87.91,87.95,87.88,87.88,126400.0,43.2696,43.2893,43.2548,43.2548,126400.0
2012-05-17 13:00:00,87.88,88.09,87.88,88.03,298600.0,43.2548,43.3582,43.2548,43.3286,298600.0
2012-05-17 13:10:00,88.04,88.07,87.99,88.03,295800.0,43.3336,43.3483,43.3089,43.3286,295800.0
2012-05-17 13:20:00,88.04,88.06,87.99,87.99,131100.0,43.3336,43.3434,43.3089,43.3089,131100.0
2012-05-17 13:30:00,88.0,88.0,87.94,87.95,61900.0,43.3139,43.3139,43.2843,43.2893,61900.0
2012-05-17 13:40:00,87.94,87.95,87.83,87.84,162000.0,43.2843,43.2893,43.2302,43.2351,162000.0
2012-05-17 13:50:00,87.83,87.95,87.8,87.84,148600.0,43.2302,43.2893,43.2154,43.2351,148600.0
2012-05-17 14:00:00,87.84,87.84,87.75,87.75,91800.0,43.2351,43.2351,43.1908,43.1908,91800.0
2012-05-17 14:10:00,87.75,87.76,87.6,87.64,135500.0,43.1908,43.1957,43.117,43.1367,135500.0
2012-05-17 14:20:00,87.64,87.71,87.63,87.63,182000.0,43.1367,43.1711,43.1318,43.1318,182000.0
2012-05-17 14:30:00,87.61,87.68,87.61,87.62,301800.0,43.1219,43.1564,43.1219,43.1268,301800.0
2012-05-17 14:40:00,87.63,87.67,87.62,87.64,161300.0,43.1318,43.1514,43.1268,43.1367,161300.0
2012-05-17 14:50:00,87.64,87.73,87.63,87.72,125500.0,43.1367,43.181,43.1318,43.1761,125500.0
2012-05-17 15:00:00,87.72,87.85,87.71,87.74,224300.0,43.1761,43.24,43.1711,43.1859,224300.0
2012-05-17 15:10:00,87.74,87.74,87.67,87.7,121500.0,43.1859,43.1859,43.1514,43.1662,121500.0
2012-05-17 15:20:00,87.7,87.75,87.67,87.68,245500.0,43.1662,43.1908,43.1514,43.1564,245500.0
2012-05-17 15:30:00,87.69,87.69,87.55,87.56,257000.0,43.1613,43.1613,43.0924,43.0973,257000.0
2012-05-17 15:40:00,87.56,87.56,87.37,87.45,352100.0,43.0973,43.0973,43.0038,43.0432,352100.0
2012-05-17 15:50:00,87.45,87.57,87.39,87.48,626600.0,43.0432,43.1022,43.0136,43.0579,626600.0
2012-05-18 09:30:00,88.01,88.29,88.0,88.09,336400.0,43.3188,43.4566,43.3139,43.3582,336400.0
2012-05-18 09:40:00,88.09,88.1,87.86,88.0,440600.0,43.3582,43.3631,43.245,43.3139,440600.0
2012-05-18 09:50:00,87.99,88.06,87.91,87.95,306900.0,43.3089,43.3434,43.2696,43.2893,306900.0
2012-05-18 10:00:00,87.95,88.03,87.75,87.86,175300.0,43.2893,43.3286,43.1908,43.245,175300.0
2012-05-18 10:10:00,87.88,87.98,87.83,87.97,290800.0,43.2548,43.304,43.2302,43.2991,290800.0
2012-05-18 10:20:00,87.98,88.03,87.86,87.91,283100.0,43.304,43.3286,43.245,43.2696,283100.0
2012-05-18 10:30:00,87.92,88.02,87.88,88.02,148800.0,43.2745,43.3237,43.2548,43.3237,148800.0
2012-05-18 10:40:00,88.04,88.18,88.02,88.13,124600.0,43.3336,43.4025,43.3237,43.3779,124600.0
2012-05-18 10:50:00,88.13,88.27,88.13,88.18,103200.0,43.3779,43.4468,43.3779,43.4025,103200.0
2012-05-18 11:00:00,88.18,88.24,88.16,88.18,82700.0,43.4025,43.432,43.3926,43.4025,82700.0
2012-05-18 11:10:00,88.19,88.24,88.15,88.16,92000.0,43.4074,43.432,43.3877,43.3926,92000.0
2012-05-18 11:20:00,88.14,88.18,88.1,88.11,93800.0,43.3828,43.4025,43.3631,43.368,93800.0
2012-05-18 11:30:00,88.12,88.15,87.81,87.89,327700.0,43.3729,43.3877,43.2204,43.2597,327700.0
2012-05-18 11:40:00,87.9,88.0,87.85,87.86,111600.0,43.2647,43.3139,43.24,43.245,111600.0
2012-05-18 11:50:00,87.85,87.89,87.75,87.86,112800.0,43.24,43.2597,43.1908,43.245,112800.0
2012-05-18 12:00:00,87.85,87.96,87.83,87.94,73000.0,43.24,43.2942,43.2302,43.2843,73000.0
2012-05-18 12:10:00,87.94,88.02,87.93,87.99,97400.0,43.2843,43.3237,43.2794,43.3089,97400.0
2012-05-18 12:20:00,88.0,88.02,87.96,88.0,108600.0,43.3139,43.3237,43.2942,43.3139,108600.0
2012-05-18 12:30:00,88.0,88.04,87.97,87.98,105100.0,43.3139,43.3336,43.2991,43.304,105100.0
2012-05-18 12:40:00,87.98,88.03,87.96,87.96,82800.0,43.304,43.3286,43.2942,43.2942,82800.0
2012-05-18 12:50:00,87.96,87.98,87.95,87.96,44300.0,43.2942,43.304,43.2893,43.2942,44300.0
2012-05-18 13:00:00,87.97,87.97,87.85,87.88,157700.0,43.2991,43.2991,43.24,43.2548,157700.0
2012-05-18 13:10:00,87.88,87.95,87.88,87.93,76700.0,43.2548,43.2893,43.2548,43.2794,76700.0
2012-05-18 13:20:00,87.93,87.94,87.9,87.92,29200.0,43.2794,43.2843,43.2647,43.2745,29200.0
2012-05-18 13:30:00,87.93,87.93,87.83,87.85,70400.0,43.2794,43.2794,43.2302,43.24,70400.0
2012-05-18 13:40:00,87.85,87.89,87.83,87.88,37300.0,43.24,43.2597,43.2302,43.2548,37300.0
2012-05-18 13:50:00,87.88,87.9,87.82,87.85,60300.0,43.2548,43.2647,43.2253,43.24,60300.0
2012-05-18 14:00:00,87.85,87.88,87.81,87.83,49500.0,43.24,43.2548,43.2204,43.2302,49500.0
2012-05-18 14:10:00,87.84,87.89,87.8,87.8,39700.0,43.2351,43.2597,43.2154,43.2154,39700.0
2012-05-18 14:20:00,87.8,87.8,87.63,87.74,120000.0,43.2154,43.2154,43.1318,43.1859,120000.0
2012-05-18 14:30:00,87.73,87.77,87.67,87.68,83000.0,43.181,43.2007,43.1514,43.1564,83000.0
2012-05-18 14:40:00,87.68,87.69,87.57,87.59,111400.0,43.1564,43.1613,43.1022,43.1121,111400.0
2012-05-18 14:50:00,87.59,87.69,87.58,87.58,112300.0,43.1121,43.1613,43.1071,43.1071,112300.0
2012-05-18 15:00:00,87.58,87.59,87.5,87.58,698400.0,43.1071,43.1121,43.0678,43.1071,698400.0
2012-05-18 15:10:00,87.59,87.72,87.56,87.58,154300.0,43.1121,43.1761,43.0973,43.1071,154300.0
2012-05-18 15:20:00,87.58,87.59,87.51,87.55,113000.0,43.1071,43.1121,43.0727,43.0924,113000.0
2012-05-18 15:30:00,87.55,87.64,87.52,87.55,272900.0,43.0924,43.1367,43.0776,43.0924,272900.0
2012-05-18 15:40:00,87.54,87.56,87.49,87.49,97900.0,43.0875,43.0973,43.0628,43.0628,97900.0
2012-05-18 15:50:00,87.49,87.6,87.48,87.6,298600.0,43.0628,43.117,43.0579,43.117,298600.0
2012-05-21 09:30:00,87.69,88.0,87.68,88.0,126800.0,43.1613,43.3139,43.1564,43.3139,126800.0
2012-05-21 09:40:00,88.0,88.08,87.91,87.94,161000.0,43.3139,43.3532,43.2696,43.2843,161000.0
2012-05-21 09:50:00,87.95,87.95,87.74,87.92,83000.0,43.2893,43.2893,43.1859,43.2745,83000.0
2012-05-21 10:00:00,87.95,88.05,87.88,88.02,238800.0,43.2893,43.3385,43.2548,43.3237,238800.0
2012-05-21 10:10:00,88.02,88.11,87.92,87.96,150100.0,43.3237,43.368,43.2745,43.2942,150100.0
2012-05-21 10:20:00,87.97,88.08,87.85,88.03,77900.0,43.2991,43.3532,43.24,43.3286,77900.0
2012-05-21 10:30:00,88.03,88.24,88.0,88.21,174500.0,43.3286,43.432,43.3139,43.4172,174500.0
2012-05-21 10:40:00,88.21,88.3,88.05,88.08,89100.0,43.4172,43.4615,43.3385,43.3532,89100.0
2012-05-21 10:50:00,88.08,88.13,88.05,88.07,68300.0,43.3532,43.3779,43.3385,43.3483,68300.0
2012-05-21 11:00:00,88.07,88.1,88.0,88.03,77200.0,43.3483,43.3631,43.3139,43.3286,77200.0
2012-05-21 11:10:00,88.03,88.17,88.03,88.1,224700.0,43.3286,43.3975,43.3286,43.3631,224700.0
2012-05-21 11:20:00,88.1,88.17,88.1,88.13,59400.0,43.3631,43.3975,43.3631,43.3779,59400.0
2012-05-21 11:30:00,88.14,88.15,88.1,88.1,40100.0,43.3828,43.3877,43.3631,43.3631,40100.0
2012-05-21 11:40:00,88.1,88.2,88.1,88.19,38400.0,43.3631,43.4123,43.3631,43.4074,38400.0
2012-05-21 11:50:00,88.19,88.24,88.14,88.19,31300.0,43.4074,43.432,43.3828,43.4074,31300.0
2012-05-21 12:00:00,88.19,88.39,88.19,88.33,86300.0,43.4074,43.5058,43.4074,43.4763,86300.0
2012-05-21 12:10:00,88.34,88.5,88.31,88.5,90400.0,43.4812,43.56,43.4665,43.56,90400.0
2012-05-21 12:20:00,88.49,88.53,88.43,88.53,95800.0,43.5551,43.5747,43.5255,43.5747,95800.0
2012-05-21 12:30:00,88.53,88.56,88.45,88.51,35500.0,43.5747,43.5895,43.5354,43.5649,35500.0
2012-05-21 12:40:00,88.51,88.51,88.4,88.4,116200.0,43.5649,43.5649,43.5108,43.5108,116200.0
2012-05-21 12:50:00,88.42,88.42,88.22,88.25,62500.0,43.5206,43.5206,43.4222,43.4369,62500.0
2012-05-21 13:00:00,88.24,88.31,88.2,88.25,75800.0,43.432,43.4665,43.4123,43.4369,75800.0
2012-05-21 13:10:00,88.25,88.29,88.15,88.2,55100.0,43.4369,43.4566,43.3877,43.4123,55100.0
2012-05-21 13:20:00,88.17,88.24,88.1,88.1,51700.0,43.3975,43.432,43.3631,43.3631,51700.0
2012-05-21 13:30:00,88.1,88.17,88.1,88.11,52700.0,43.3631,43.3975,43.3631,43.368,52700.0
2012-05-21 13:40:00,88.11,88.17,88.1,88.13,93000.0,43.368,43.3975,43.3631,43.3779,93000.0
2012-05-21 13:50:00,88.12,88.13,88.03,88.03,78300.0,43.3729,43.3779,43.3286,43.3286,78300.0
2012-05-21 14:00:00,88.05,88.05,87.94,88.01,82100.0,43.3385,43.3385,43.2843,43.3188,82100.0
2012-05-21 14:10:00,88.01,88.11,87.99,88.09,83600.0,43.3188,43.368,43.3089,43.3582,83600.0
2012-05-21 14:20:00,88.11,88.24,88.07,88.07,77000.0,43.368,43.432,43.3483,43.3483,77000.0
2012-05-21 14:30:00,88.07,88.08,87.98,87.99,64000.0,43.3483,43.3532,43.304,43.3089,64000.0
2012-05-21 14:40:00,87.99,88.07,87.98,88.02,57600.0,43.3089,43.3483,43.304,43.3237,57600.0
2012-05-21 14:50:00,88.02,88.17,87.99,88.13,64600.0,43.3237,43.3975,43.3089,43.3779,64600.0
2012-05-21 15:00:00,88.14,88.25,88.12,88.23,86300.0,43.3828,43.4369,43.3729,43.4271,86300.0
2012-05-21 15:10:00,88.22,88.38,88.21,88.34,81300.0,43.4222,43.5009,43.4172,43.4812,81300.0
2012-05-21 15:20:00,88.34,88.35,88.27,88.32,71400.0,43.4812,43.4861,43.4468,43.4714,71400.0
2012-05-21 15:30:00,88.31,88.48,88.29,88.36,97500.0,43.4665,43.5501,43.4566,43.4911,97500.0
2012-05-21 15:40:00,88.35,88.45,88.33,88.44,90700.0,43.4861,43.5354,43.4763,43.5304,90700.0
2012-05-21 15:50:00,88.45,88.53,88.38,88.53,346500.0,43.5354,43.5747,43.5009,43.5747,346500.0
2012-05-22 09:30:00,88.76,88.82,88.66,88.66,160100.0,43.6879,43.7175,43.6387,43.6387,160100.0
2012-05-22 09:40:00,88.66,89.0,88.65,88.99,253300.0,43.6387,43.8061,43.6338,43.8012,253300.0
2012-05-22 09:50:00,88.98,89.11,88.86,88.88,317000.0,43.7962,43.8602,43.7372,43.747,317000.0
2012-05-22 10:00:00,88.89,89.04,88.89,89.0,78600.0,43.7519,43.8258,43.7519,43.8061,78600.0
2012-05-22 10:10:00,89.0,89.11,88.99,89.07,94600.0,43.8061,43.8602,43.8012,43.8405,94600.0
2012-05-22 10:20:00,89.07,89.1,89.02,89.03,49600.0,43.8405,43.8553,43.8159,43.8208,49600.0
2012-05-22 10:30:00,89.03,89.05,88.98,89.0,45800.0,43.8208,43.8307,43.7962,43.8061,45800.0
2012-05-22 10:40:00,89.0,89.0,88.97,88.99,62800.0,43.8061,43.8061,43.7913,43.8012,62800.0
2012-05-22 10:50:00,89.0,89.02,88.92,89.02,45600.0,43.8061,43.8159,43.7667,43.8159,45600.0
2012-05-22 11:00:00,89.01,89.03,88.95,89.01,53700.0,43.811,43.8208,43.7815,43.811,53700.0
2012-05-22 11:10:00,89.02,89.08,88.94,89.01,235400.0,43.8159,43.8455,43.7765,43.811,235400.0
2012-05-22 11:20:00,89.01,89.04,88.95,88.97,32700.0,43.811,43.8258,43.7815,43.7913,32700.0
2012-05-22 11:30:00,88.97,88.97,88.87,88.87,30300.0,43.7913,43.7913,43.7421,43.7421,30300.0
2012-05-22 11:40:00,88.87,88.88,88.81,88.85,84600.0,43.7421,43.747,43.7126,43.7322,84600.0
2012-05-22 11:50:00,88.85,88.86,88.8,88.82,172500.0,43.7322,43.7372,43.7076,43.7175,172500.0
2012-05-22 12:00:00,88.82,88.84,88.68,88.68,64600.0,43.7175,43.7273,43.6486,43.6486,64600.0
2012-05-22 12:10:00,88.67,88.78,88.63,88.77,57500.0,43.6436,43.6978,43.624,43.6929,57500.0
2012-05-22 12:20:00,88.77,88.85,88.77,88.85,55700.0,43.6929,43.7322,43.6929,43.7322,55700.0
2012-05-22 12:30:00,88.85,88.85,88.81,88.84,17800.0,43.7322,43.7322,43.7126,43.7273,17800.0
2012-05-22 12:40:00,88.84,88.91,88.83,88.89,19900.0,43.7273,43.7618,43.7224,43.7519,19900.0
2012-05-22 12:50:00,88.89,88.9,88.79,88.79,51000.0,43.7519,43.7569,43.7027,43.7027,51000.0
2012-05-22 13:00:00,88.79,88.8,88.69,88.79,92700.0,43.7027,43.7076,43.6535,43.7027,92700.0
2012-05-22 13:10:00,88.8,88.8,88.69,88.7,16600.0,43.7076,43.7076,43.6535,43.6584,16600.0
2012-05-22 13:20:00,88.71,88.79,88.7,88.74,21600.0,43.6633,43.7027,43.6584,43.6781,21600.0
2012-05-22 13:30:00,88.73,88.75,88.7,88.72,20300.0,43.6732,43.683,43.6584,43.6683,20300.0
2012-05-22 13:40:00,88.72,88.78,88.7,88.78,33600.0,43.6683,43.6978,43.6584,43.6978,33600.0
2012-05-22 13:50:00,88.78,88.8,88.75,88.76,46600.0,43.6978,43.7076,43.683,43.6879,46600.0
2012-05-22 14:00:00,88.76,88.78,88.71,88.76,56900.0,43.6879,43.6978,43.6633,43.6879,56900.0
2012-05-22 14:10:00,88.76,88.8,88.71,88.76,28500.0,43.6879,43.7076,43.6633,43.6879,28500.0
2012-05-22 14:20:00,88.76,88.8,88.75,88.76,41700.0,43.6879,43.7076,43.683,43.6879,41700.0
2012-05-22 14:30:00,88.75,88.77,88.68,88.69,45200.0,43.683,43.6929,43.6486,43.6535,45200.0
2012-05-22 14:40:00,88.68,88.71,88.63,88.67,72600.0,43.6486,43.6633,43.624,43.6436,72600.0
2012-05-22 14:50:00,88.67,88.69,88.63,88.65,25500.0,43.6436,43.6535,43.624,43.6338,25500.0
2012-05-22 15:00:00,88.66,88.68,88.61,88.61,43100.0,43.6387,43.6486,43.6141,43.6141,43100.0
2012-05-22 15:10:00,88.61,88.61,88.56,88.56,80300.0,43.6141,43.6141,43.5895,43.5895,80300.0
2012-05-22 15:20:00,88.56,88.56,88.49,88.5,125600.0,43.5895,43.5895,43.5551,43.56,125600.0
2012-05-22 15:30:00,88.49,88.52,88.45,88.48,100500.0,43.5551,43.5698,43.5354,43.5501,100500.0
2012-05-22 15:40:00,88.47,88.52,88.38,88.41,112800.0,43.5452,43.5698,43.5009,43.5157,112800.0
2012-05-22 15:50:00,88.41,88.55,88.39,88.49,314600.0,43.5157,43.5846,43.5058,43.5551,314600.0
2012-05-23 09:30:00,88.29,88.36,88.22,88.26,310800.0,43.4566,43.4911,43.4222,43.4418,310800.0
2012-05-23 09:40:00,88.26,88.41,88.25,88.3,331300.0,43.4418,43.5157,43.4369,43.4615,331300.0
2012-05-23 09:50:00,88.3,88.33,88.24,88.25,227100.0,43.4615,43.4763,43.432,43.4369,227100.0
2012-05-23 10:00:00,88.25,88.38,88.19,88.37,153900.0,43.4369,43.5009,43.4074,43.496,153900.0
2012-05-23 10:10:00,88.37,88.42,88.23,88.24,85700.0,43.496,43.5206,43.4271,43.432,85700.0
2012-05-23 10:20:00,88.23,88.24,88.11,88.13,166500.0,43.4271,43.432,43.368,43.3779,166500.0
2012-05-23 10:30:00,88.13,88.2,88.07,88.07,59800.0,43.3779,43.4123,43.3483,43.3483,59800.0
2012-05-23 10:40:00,88.07,88.14,87.98,88.04,66500.0,43.3483,43.3828,43.304,43.3336,66500.0
2012-05-23 10:50:00,88.02,88.09,88.01,88.04,101000.0,43.3237,43.3582,43.3188,43.3336,101000.0
2012-05-23 11:00:00,88.03,88.08,87.98,88.07,45400.0,43.3286,43.3532,43.304,43.3483,45400.0
2012-05-23 11:10:00,88.06,88.22,88.01,88.19,60600.0,43.3434,43.4222,43.3188,43.4074,60600.0
2012-05-23 11:20:00,88.18,88.22,88.1,88.14,55300.0,43.4025,43.4222,43.3631,43.3828,55300.0
2012-05-23 11:30:00,88.12,88.2,87.99,87.99,148600.0,43.3729,43.4123,43.3089,43.3089,148600.0
2012-05-23 11:40:00,87.99,88.06,87.99,88.02,90900.0,43.3089,43.3434,43.3089,43.3237,90900.0
2012-05-23 11:50:00,88.04,88.07,87.99,88.01,70400.0,43.3336,43.3483,43.3089,43.3188,70400.0
2012-05-23 12:00:00,88.02,88.02,87.97,88.02,56700.0,43.3237,43.3237,43.2991,43.3237,56700.0
2012-05-23 12:10:00,88.01,88.02,87.95,88.02,86900.0,43.3188,43.3237,43.2893,43.3237,86900.0
2012-05-23 12:20:00,88.02,88.02,87.99,88.01,28600.0,43.3237,43.3237,43.3089,43.3188,28600.0
2012-05-23 12:30:00,88.01,88.04,88.0,88.02,34700.0,43.3188,43.3336,43.3139,43.3237,34700.0
2012-05-23 12:40:00,88.03,88.18,88.01,88.17,73600.0,43.3286,43.4025,43.3188,43.3975,73600.0
2012-05-23 12:50:00,88.17,88.27,88.13,88.27,125400.0,43.3975,43.4468,43.3779,43.4468,125400.0
2012-05-23 13:00:00,88.26,88.28,88.11,88.14,45300.0,43.4418,43.4517,43.368,43.3828,45300.0
2012-05-23 13:10:00,88.14,88.18,88.13,88.17,43000.0,43.3828,43.4025,43.3779,43.3975,43000.0
2012-05-23 13:20:00,88.17,88.19,88.12,88.14,60700.0,43.3975,43.4074,43.3729,43.3828,60700.0
2012-05-23 13:30:00,88.14,88.17,88.12,88.17,43900.0,43.3828,43.3975,43.3729,43.3975,43900.0
2012-05-23 13:40:00,88.17,88.29,88.15,88.26,45800.0,43.3975,43.4566,43.3877,43.4418,45800.0
2012-05-23 13:50:00,88.27,88.27,88.22,88.27,61400.0,43.4468,43.4468,43.4222,43.4468,61400.0
2012-05-23 14:00:00,88.27,88.29,88.14,88.21,46700.0,43.4468,43.4566,43.3828,43.4172,46700.0
2012-05-23 14:10:00,88.2,88.23,88.16,88.17,99300.0,43.4123,43.4271,43.3926,43.3975,99300.0
2012-05-23 14:20:00,88.17,88.22,88.13,88.16,39700.0,43.3975,43.4222,43.3779,43.3926,39700.0
2012-05-23 14:30:00,88.16,88.2,88.13,88.17,29700.0,43.3926,43.4123,43.3779,43.3975,29700.0
2012-05-23 14:40:00,88.17,88.25,88.11,88.19,48100.0,43.3975,43.4369,43.368,43.4074,48100.0
2012-05-23 14:50:00,88.19,88.29,88.18,88.28,31200.0,43.4074,43.4566,43.4025,43.4517,31200.0
2012-05-23 15:00:00,88.29,88.4,88.28,88.4,49600.0,43.4566,43.5108,43.4517,43.5108,49600.0
2012-05-23 15:10:00,88.4,88.4,88.32,88.35,37400.0,43.5108,43.5108,43.4714,43.4861,37400.0
2012-05-23 15:20:00,88.37,88.41,88.32,88.37,47600.0,43.496,43.5157,43.4714,43.496,47600.0
2012-05-23 15:30:00,88.35,88.58,88.35,88.56,160400.0,43.4861,43.5993,43.4861,43.5895,160400.0
2012-05-23 15:40:00,88.57,88.67,88.55,88.62,118800.0,43.5944,43.6436,43.5846,43.619,118800.0
2012-05-23 15:50:00,88.62,88.68,88.33,88.38,297400.0,43.619,43.6486,43.4763,43.5009,297400.0
2012-05-24 09:30:00,88.63,88.65,88.25,88.48,85800.0,43.624,43.6338,43.4369,43.5501,85800.0
2012-05-24 09:40:00,88.45,88.51,88.37,88.37,88700.0,43.5354,43.5649,43.496,43.496,88700.0
2012-05-24 09:50:00,88.37,88.46,88.37,88.42,43900.0,43.496,43.5403,43.496,43.5206,43900.0
2012-05-24 10:00:00,88.42,88.5,88.37,88.42,47200.0,43.5206,43.56,43.496,43.5206,47200.0
2012-05-24 10:10:00,88.41,88.46,88.38,88.41,36900.0,43.5157,43.5403,43.5009,43.5157,36900.0
2012-05-24 10:20:00,88.41,88.45,88.4,88.41,37600.0,43.5157,43.5354,43.5108,43.5157,37600.0
2012-05-24 10:30:00,88.42,88.54,88.41,88.48,50700.0,43.5206,43.5797,43.5157,43.5501,50700.0
2012-05-24 10:40:00,88.47,88.55,88.44,88.47,36500.0,43.5452,43.5846,43.5304,43.5452,36500.0
2012-05-24 10:50:00,88.44,88.47,88.42,88.45,20000.0,43.5304,43.5452,43.5206,43.5354,20000.0
2012-05-24 11:00:00,88.44,88.49,88.42,88.45,15600.0,43.5304,43.5551,43.5206,43.5354,15600.0
2012-05-24 11:10:00,88.45,88.53,88.45,88.49,146300.0,43.5354,43.5747,43.5354,43.5551,146300.0
2012-05-24 11:20:00,88.49,88.56,88.49,88.5,38300.0,43.5551,43.5895,43.5551,43.56,38300.0
2012-05-24 11:30:00,88.5,88.52,88.49,88.5,102000.0,43.56,43.5698,43.5551,43.56,102000.0
2012-05-24 11:40:00,88.51,88.55,88.45,88.49,76400.0,43.5649,43.5846,43.5354,43.5551,76400.0
2012-05-24 11:50:00,88.49,88.51,88.46,88.49,17900.0,43.5551,43.5649,43.5403,43.5551,17900.0
2012-05-24 12:00:00,88.48,88.49,88.37,88.41,78300.0,43.5501,43.5551,43.496,43.5157,78300.0
2012-05-24 12:10:00,88.43,88.48,88.4,88.4,29100.0,43.5255,43.5501,43.5108,43.5108,29100.0
2012-05-24 12:20:00,88.42,88.45,88.39,88.43,16500.0,43.5206,43.5354,43.5058,43.5255,16500.0
2012-05-24 12:30:00,88.43,88.46,88.4,88.44,13400.0,43.5255,43.5403,43.5108,43.5304,13400.0
2012-05-24 12:40:00,88.44,88.5,88.44,88.47,22000.0,43.5304,43.56,43.5304,43.5452,22000.0
2012-05-24 12:50:00,88.46,88.46,88.4,88.42,25100.0,43.5403,43.5403,43.5108,43.5206,25100.0
2012-05-24 13:00:00,88.42,88.51,88.38,88.51,52200.0,43.5206,43.5649,43.5009,43.5649,52200.0
2012-05-24 13:10:00,88.48,88.5,88.44,88.44,14800.0,43.5501,43.56,43.5304,43.5304,14800.0
2012-05-24 13:20:00,88.45,88.48,88.4,88.42,23700.0,43.5354,43.5501,43.5108,43.5206,23700.0
2012-05-24 13:30:00,88.41,88.43,88.39,88.43,20800.0,43.5157,43.5255,43.5058,43.5255,20800.0
2012-05-24 13:40:00,88.43,88.45,88.37,88.38,21300.0,43.5255,43.5354,43.496,43.5009,21300.0
2012-05-24 13:50:00,88.4,88.4,88.3,88.3,92100.0,43.5108,43.5108,43.4615,43.4615,92100.0
2012-05-24 14:00:00,88.3,88.39,88.28,88.33,56100.0,43.4615,43.5058,43.4517,43.4763,56100.0
2012-05-24 14:10:00,88.32,88.35,88.27,88.32,44600.0,43.4714,43.4861,43.4468,43.4714,44600.0
2012-05-24 14:20:00,88.33,88.35,88.27,88.35,47700.0,43.4763,43.4861,43.4468,43.4861,47700.0
2012-05-24 14:30:00,88.36,88.37,88.27,88.27,93400.0,43.4911,43.496,43.4468,43.4468,93400.0
2012-05-24 14:40:00,88.28,88.35,88.27,88.34,30000.0,43.4517,43.4861,43.4468,43.4812,30000.0
2012-05-24 14:50:00,88.34,88.34,88.31,88.33,24600.0,43.4812,43.4812,43.4665,43.4763,24600.0
2012-05-24 15:00:00,88.33,88.34,88.31,88.34,46800.0,43.4763,43.4812,43.4665,43.4812,46800.0
2012-05-24 15:10:00,88.33,88.39,88.33,88.37,28600.0,43.4763,43.5058,43.4763,43.496,28600.0
2012-05-24 15:20:00,88.38,88.45,88.34,88.45,48800.0,43.5009,43.5354,43.4812,43.5354,48800.0
2012-05-24 15:30:00,88.46,88.51,88.34,88.34,39800.0,43.5403,43.5649,43.4812,43.4812,39800.0
2012-05-24 15:40:00,88.34,88.38,88.32,88.33,70800.0,43.4812,43.5009,43.4714,43.4763,70800.0
2012-05-24 15:50:00,88.33,88.51,88.33,88.51,144100.0,43.4763,43.5649,43.4763,43.5649,144100.0
2012-05-25 09:30:00,88.57,88.64,88.51,88.56,90700.0,43.5944,43.6289,43.5649,43.5895,90700.0
2012-05-25 09:40:00,88.56,88.56,88.46,88.55,81700.0,43.5895,43.5895,43.5403,43.5846,81700.0
2012-05-25 09:50:00,88.55,88.6,88.46,88.57,35700.0,43.5846,43.6092,43.5403,43.5944,35700.0
2012-05-25 10:00:00,88.57,88.6,88.39,88.39,32600.0,43.5944,43.6092,43.5058,43.5058,32600.0
2012-05-25 10:10:00,88.39,88.4,88.34,88.4,30300.0,43.5058,43.5108,43.4812,43.5108,30300.0
2012-05-25 10:20:00,88.39,88.43,88.33,88.34,57900.0,43.5058,43.5255,43.4763,43.4812,57900.0
2012-05-25 10:30:00,88.36,88.37,88.27,88.29,130200.0,43.4911,43.496,43.4468,43.4566,130200.0
2012-05-25 10:40:00,88.29,88.3,88.18,88.22,82800.0,43.4566,43.4615,43.4025,43.4222,82800.0
2012-05-25 10:50:00,88.19,88.26,88.16,88.21,54400.0,43.4074,43.4418,43.3926,43.4172,54400.0
2012-05-25 11:00:00,88.21,88.24,88.19,88.23,22600.0,43.4172,43.432,43.4074,43.4271,22600.0
2012-05-25 11:10:00,88.26,88.26,88.16,88.16,55200.0,43.4418,43.4418,43.3926,43.3926,55200.0
2012-05-25 11:20:00,88.16,88.24,88.16,88.2,30200.0,43.3926,43.432,43.3926,43.4123,30200.0
2012-05-25 11:30:00,88.2,88.23,88.17,88.17,56500.0,43.4123,43.4271,43.3975,43.3975,56500.0
2012-05-25 11:40:00,88.16,88.2,88.16,88.18,21400.0,43.3926,43.4123,43.3926,43.4025,21400.0
2012-05-25 11:50:00,88.17,88.22,88.17,88.2,25100.0,43.3975,43.4222,43.3975,43.4123,25100.0
2012-05-25 12:00:00,88.2,88.21,88.2,88.21,24200.0,43.4123,43.4172,43.4123,43.4172,24200.0
2012-05-25 12:10:00,88.2,88.21,88.18,88.18,22800.0,43.4123,43.4172,43.4025,43.4025,22800.0
2012-05-25 12:20:00,88.19,88.19,88.14,88.15,49300.0,43.4074,43.4074,43.3828,43.3877,49300.0
2012-05-25 12:30:00,88.15,88.18,88.13,88.14,32800.0,43.3877,43.4025,43.3779,43.3828,32800.0
2012-05-25 12:40:00,88.14,88.17,88.14,88.16,21700.0,43.3828,43.3975,43.3828,43.3926,21700.0
2012-05-25 12:50:00,88.16,88.19,88.14,88.16,17900.0,43.3926,43.4074,43.3828,43.3926,17900.0
2012-05-25 13:00:00,88.16,88.19,88.15,88.16,16100.0,43.3926,43.4074,43.3877,43.3926,16100.0
2012-05-25 13:10:00,88.16,88.18,88.14,88.17,19900.0,43.3926,43.4025,43.3828,43.3975,19900.0
2012-05-25 13:20:00,88.16,88.19,88.15,88.19,18000.0,43.3926,43.4074,43.3877,43.4074,18000.0
2012-05-25 13:30:00,88.19,88.22,88.17,88.18,18400.0,43.4074,43.4222,43.3975,43.4025,18400.0
2012-05-25 13:40:00,88.18,88.18,88.16,88.16,11200.0,43.4025,43.4025,43.3926,43.3926,11200.0
2012-05-25 13:50:00,88.15,88.18,88.15,88.17,29200.0,43.3877,43.4025,43.3877,43.3975,29200.0
2012-05-25 14:00:00,88.15,88.17,88.15,88.16,13800.0,43.3877,43.3975,43.3877,43.3926,13800.0
2012-05-25 14:10:00,88.15,88.17,88.12,88.15,32900.0,43.3877,43.3975,43.3729,43.3877,32900.0
2012-05-25 14:20:00,88.13,88.18,88.09,88.15,81200.0,43.3779,43.4025,43.3582,43.3877,81200.0
2012-05-25 14:30:00,88.15,88.18,88.14,88.16,25400.0,43.3877,43.4025,43.3828,43.3926,25400.0
2012-05-25 14:40:00,88.16,88.16,88.11,88.12,19500.0,43.3926,43.3926,43.368,43.3729,19500.0
2012-05-25 14:50:00,88.12,88.14,88.09,88.09,22600.0,43.3729,43.3828,43.3582,43.3582,22600.0
2012-05-25 15:00:00,88.1,88.15,88.09,88.11,32900.0,43.3631,43.3877,43.3582,43.368,32900.0
2012-05-25 15:10:00,88.09,88.18,88.09,88.13,42600.0,43.3582,43.4025,43.3582,43.3779,42600.0
2012-05-25 15:20:00,88.13,88.15,88.11,88.14,35800.0,43.3779,43.3877,43.368,43.3828,35800.0
2012-05-25 15:30:00,88.14,88.14,88.09,88.13,30600.0,43.3828,43.3828,43.3582,43.3779,30600.0
2012-05-25 15:40:00,88.12,88.17,88.1,88.15,78300.0,43.3729,43.3975,43.3631,43.3877,78300.0
2012-05-25 15:50:00,88.15,88.16,88.09,88.14,92800.0,43.3877,43.3926,43.3582,43.3828,92800.0
2012-05-29 09:30:00,88.53,88.7,88.45,88.68,106100.0,43.5747,43.6584,43.5354,43.6486,106100.0
2012-05-29 09:40:00,88.69,88.88,88.6,88.8,214200.0,43.6535,43.747,43.6092,43.7076,214200.0
2012-05-29 09:50:00,88.81,88.87,88.7,88.85,66600.0,43.7126,43.7421,43.6584,43.7322,66600.0
2012-05-29 10:00:00,88.85,88.92,88.78,88.88,88200.0,43.7322,43.7667,43.6978,43.747,88200.0
2012-05-29 10:10:00,88.88,89.03,88.87,88.99,209400.0,43.747,43.8208,43.7421,43.8012,209400.0
2012-05-29 10:20:00,88.99,89.04,88.97,89.0,206200.0,43.8012,43.8258,43.7913,43.8061,206200.0
2012-05-29 10:30:00,89.0,89.09,88.99,89.03,77000.0,43.8061,43.8504,43.8012,43.8208,77000.0
2012-05-29 10:40:00,89.01,89.02,88.98,89.01,97900.0,43.811,43.8159,43.7962,43.811,97900.0
2012-05-29 10:50:00,89.02,89.02,89.0,89.01,36600.0,43.8159,43.8159,43.8061,43.811,36600.0
2012-05-29 11:00:00,89.01,89.02,88.95,88.97,52300.0,43.811,43.8159,43.7815,43.7913,52300.0
2012-05-29 11:10:00,88.97,89.0,88.97,88.98,88400.0,43.7913,43.8061,43.7913,43.7962,88400.0
2012-05-29 11:20:00,88.98,89.0,88.96,88.98,78700.0,43.7962,43.8061,43.7864,43.7962,78700.0
2012-05-29 11:30:00,88.99,88.99,88.92,88.94,104700.0,43.8012,43.8012,43.7667,43.7765,104700.0
2012-05-29 11:40:00,88.94,88.96,88.86,88.87,99100.0,43.7765,43.7864,43.7372,43.7421,99100.0
2012-05-29 11:50:00,88.86,88.93,88.86,88.92,48200.0,43.7372,43.7716,43.7372,43.7667,48200.0
2012-05-29 12:00:00,88.9,88.91,88.8,88.8,67800.0,43.7569,43.7618,43.7076,43.7076,67800.0
2012-05-29 12:10:00,88.81,88.84,88.75,88.77,107400.0,43.7126,43.7273,43.683,43.6929,107400.0
2012-05-29 12:20:00,88.75,88.77,88.73,88.75,79900.0,43.683,43.6929,43.6732,43.683,79900.0
2012-05-29 12:30:00,88.75,88.76,88.7,88.75,46400.0,43.683,43.6879,43.6584,43.683,46400.0
2012-05-29 12:40:00,88.75,88.75,88.71,88.73,46600.0,43.683,43.683,43.6633,43.6732,46600.0
2012-05-29 12:50:00,88.74,88.74,88.7,88.72,53700.0,43.6781,43.6781,43.6584,43.6683,53700.0
2012-05-29 13:00:00,88.71,88.72,88.67,88.71,45900.0,43.6633,43.6683,43.6436,43.6633,45900.0
2012-05-29 13:10:00,88.71,88.72,88.68,88.69,73300.0,43.6633,43.6683,43.6486,43.6535,73300.0
2012-05-29 13:20:00,88.69,88.7,88.68,88.69,33900.0,43.6535,43.6584,43.6486,43.6535,33900.0
2012-05-29 13:30:00,88.69,88.71,88.67,88.7,48500.0,43.6535,43.6633,43.6436,43.6584,48500.0
2012-05-29 13:40:00,88.69,88.72,88.68,88.7,61200.0,43.6535,43.6683,43.6486,43.6584,61200.0
2012-05-29 13:50:00,88.69,88.76,88.69,88.76,43100.0,43.6535,43.6879,43.6535,43.6879,43100.0
2012-05-29 14:00:00,88.75,88.78,88.74,88.77,36400.0,43.683,43.6978,43.6781,43.6929,36400.0
2012-05-29 14:10:00,88.78,88.86,88.77,88.86,67400.0,43.6978,43.7372,43.6929,43.7372,67400.0
2012-05-29 14:20:00,88.86,88.89,88.81,88.88,52400.0,43.7372,43.7519,43.7126,43.747,52400.0
2012-05-29 14:30:00,88.89,88.92,88.87,88.88,53300.0,43.7519,43.7667,43.7421,43.747,53300.0
2012-05-29 14:40:00,88.9,88.99,88.88,88.98,61200.0,43.7569,43.8012,43.747,43.7962,61200.0
2012-05-29 14:50:00,88.98,89.05,88.97,89.04,56600.0,43.7962,43.8307,43.7913,43.8258,56600.0
2012-05-29 15:00:00,89.04,89.05,89.01,89.04,63800.0,43.8258,43.8307,43.811,43.8258,63800.0
2012-05-29 15:10:00,89.03,89.07,89.03,89.04,87500.0,43.8208,43.8405,43.8208,43.8258,87500.0
2012-05-29 15:20:00,89.05,89.11,89.04,89.1,71400.0,43.8307,43.8602,43.8258,43.8553,71400.0
2012-05-29 15:30:00,89.1,89.15,89.05,89.15,122200.0,43.8553,43.8799,43.8307,43.8799,122200.0
2012-05-29 15:40:00,89.15,89.25,89.13,89.21,186600.0,43.8799,43.9291,43.8701,43.9094,186600.0
2012-05-29 15:50:00,89.21,89.23,89.12,89.15,240500.0,43.9094,43.9193,43.8651,43.8799,240500.0
2012-05-30 09:30:00,88.73,88.74,88.61,88.66,85500.0,43.6732,43.6781,43.6141,43.6387,85500.0
2012-05-30 09:40:00,88.66,88.7,88.62,88.63,86300.0,43.6387,43.6584,43.619,43.624,86300.0
2012-05-30 09:50:00,88.63,88.65,88.56,88.6,71800.0,43.624,43.6338,43.5895,43.6092,71800.0
2012-05-30 10:00:00,88.58,88.67,88.53,88.67,36900.0,43.5993,43.6436,43.5747,43.6436,36900.0
2012-05-30 10:10:00,88.67,88.74,88.64,88.68,50900.0,43.6436,43.6781,43.6289,43.6486,50900.0
2012-05-30 10:20:00,88.69,88.78,88.65,88.77,52900.0,43.6535,43.6978,43.6338,43.6929,52900.0
2012-05-30 10:30:00,88.77,88.81,88.73,88.73,40300.0,43.6929,43.7126,43.6732,43.6732,40300.0
2012-05-30 10:40:00,88.73,88.74,88.67,88.67,54300.0,43.6732,43.6781,43.6436,43.6436,54300.0
2012-05-30 10:50:00,88.68,88.72,88.63,88.65,35500.0,43.6486,43.6683,43.624,43.6338,35500.0
2012-05-30 11:00:00,88.65,88.65,88.59,88.63,47400.0,43.6338,43.6338,43.6043,43.624,47400.0
2012-05-30 11:10:00,88.63,88.67,88.63,88.63,44400.0,43.624,43.6436,43.624,43.624,44400.0
2012-05-30 11:20:00,88.64,88.65,88.62,88.64,35500.0,43.6289,43.6338,43.619,43.6289,35500.0
2012-05-30 11:30:00,88.64,88.73,88.61,88.7,51800.0,43.6289,43.6732,43.6141,43.6584,51800.0
2012-05-30 11:40:00,88.71,88.73,88.68,88.69,22600.0,43.6633,43.6732,43.6486,43.6535,22600.0
2012-05-30 11:50:00,88.7,88.72,88.65,88.66,29000.0,43.6584,43.6683,43.6338,43.6387,29000.0
2012-05-30 12:00:00,88.66,88.71,88.63,88.69,42800.0,43.6387,43.6633,43.624,43.6535,42800.0
2012-05-30 12:10:00,88.69,88.69,88.66,88.69,19600.0,43.6535,43.6535,43.6387,43.6535,19600.0
2012-05-30 12:20:00,88.68,88.7,88.67,88.67,31800.0,43.6486,43.6584,43.6436,43.6436,31800.0
2012-05-30 12:30:00,88.67,88.67,88.61,88.63,50700.0,43.6436,43.6436,43.6141,43.624,50700.0
2012-05-30 12:40:00,88.63,88.68,88.62,88.65,35200.0,43.624,43.6486,43.619,43.6338,35200.0
2012-05-30 12:50:00,88.64,88.67,88.61,88.65,24600.0,43.6289,43.6436,43.6141,43.6338,24600.0
2012-05-30 13:00:00,88.65,88.65,88.61,88.64,31600.0,43.6338,43.6338,43.6141,43.6289,31600.0
2012-05-30 13:10:00,88.64,88.64,88.56,88.58,42300.0,43.6289,43.6289,43.5895,43.5993,42300.0
2012-05-30 13:20:00,88.59,88.64,88.58,88.64,25500.0,43.6043,43.6289,43.5993,43.6289,25500.0
2012-05-30 13:30:00,88.64,88.68,88.63,88.67,56000.0,43.6289,43.6486,43.624,43.6436,56000.0
2012-05-30 13:40:00,88.67,88.69,88.64,88.64,52700.0,43.6436,43.6535,43.6289,43.6289,52700.0
2012-05-30 13:50:00,88.65,88.66,88.6,88.64,31700.0,43.6338,43.6387,43.6092,43.6289,31700.0
2012-05-30 14:00:00,88.65,88.74,88.65,88.68,71200.0,43.6338,43.6781,43.6338,43.6486,71200.0
2012-05-30 14:10:00,88.68,88.69,88.61,88.67,45900.0,43.6486,43.6535,43.6141,43.6436,45900.0
2012-05-30 14:20:00,88.67,88.67,88.53,88.55,71200.0,43.6436,43.6436,43.5747,43.5846,71200.0
2012-05-30 14:30:00,88.56,88.64,88.54,88.62,39500.0,43.5895,43.6289,43.5797,43.619,39500.0
2012-05-30 14:40:00,88.62,88.67,88.61,88.65,23400.0,43.619,43.6436,43.6141,43.6338,23400.0
2012-05-30 14:50:00,88.66,88.73,88.63,88.73,31600.0,43.6387,43.6732,43.624,43.6732,31600.0
2012-05-30 15:00:00,88.73,88.77,88.7,88.71,37800.0,43.6732,43.6929,43.6584,43.6633,37800.0
2012-05-30 15:10:00,88.72,88.73,88.59,88.65,48500.0,43.6683,43.6732,43.6043,43.6338,48500.0
2012-05-30 15:20:00,88.66,88.78,88.66,88.73,76200.0,43.6387,43.6978,43.6387,43.6732,76200.0
2012-05-30 15:30:00,88.73,88.78,88.7,88.74,109100.0,43.6732,43.6978,43.6584,43.6781,109100.0
2012-05-30 15:40:00,88.73,88.74,88.63,88.65,76500.0,43.6732,43.6781,43.624,43.6338,76500.0
2012-05-30 15:50:00,88.64,88.74,88.63,88.68,109500.0,43.6289,43.6781,43.624,43.6486,109500.0
2012-05-31 09:30:00,88.79,88.8,88.54,88.56,88200.0,43.7027,43.7076,43.5797,43.5895,88200.0
2012-05-31 09:40:00,88.56,88.6,88.39,88.39,47100.0,43.5895,43.6092,43.5058,43.5058,47100.0
2012-05-31 09:50:00,88.39,88.43,88.33,88.35,99000.0,43.5058,43.5255,43.4763,43.4861,99000.0
2012-05-31 10:00:00,88.36,88.38,88.32,88.34,79600.0,43.4911,43.5009,43.4714,43.4812,79600.0
2012-05-31 10:10:00,88.33,88.37,88.27,88.37,123200.0,43.4763,43.496,43.4468,43.496,123200.0
2012-05-31 10:20:00,88.37,88.39,88.31,88.31,117700.0,43.496,43.5058,43.4665,43.4665,117700.0
2012-05-31 10:30:00,88.31,88.4,88.3,88.35,85800.0,43.4665,43.5108,43.4615,43.4861,85800.0
2012-05-31 10:40:00,88.35,88.42,88.27,88.27,66800.0,43.4861,43.5206,43.4468,43.4468,66800.0
2012-05-31 10:50:00,88.27,88.28,88.21,88.26,37900.0,43.4468,43.4517,43.4172,43.4418,37900.0
2012-05-31 11:00:00,88.27,88.27,88.17,88.21,58300.0,43.4468,43.4468,43.3975,43.4172,58300.0
2012-05-31 11:10:00,88.21,88.31,88.19,88.29,65200.0,43.4172,43.4665,43.4074,43.4566,65200.0
2012-05-31 11:20:00,88.3,88.44,88.29,88.44,154800.0,43.4615,43.5304,43.4566,43.5304,154800.0
2012-05-31 11:30:00,88.44,88.72,88.44,88.56,183900.0,43.5304,43.6683,43.5304,43.5895,183900.0
2012-05-31 11:40:00,88.58,88.58,88.44,88.45,161400.0,43.5993,43.5993,43.5304,43.5354,161400.0
2012-05-31 11:50:00,88.45,88.52,88.43,88.46,53900.0,43.5354,43.5698,43.5255,43.5403,53900.0
2012-05-31 12:00:00,88.45,88.54,88.44,88.52,116300.0,43.5354,43.5797,43.5304,43.5698,116300.0
2012-05-31 12:10:00,88.53,88.59,88.51,88.56,63800.0,43.5747,43.6043,43.5649,43.5895,63800.0
2012-05-31 12:20:00,88.56,88.8,88.56,88.74,103900.0,43.5895,43.7076,43.5895,43.6781,103900.0
2012-05-31 12:30:00,88.73,88.76,88.52,88.52,96100.0,43.6732,43.6879,43.5698,43.5698,96100.0
2012-05-31 12:40:00,88.52,88.53,88.37,88.39,114800.0,43.5698,43.5747,43.496,43.5058,114800.0
2012-05-31 12:50:00,88.41,88.42,88.37,88.41,388200.0,43.5157,43.5206,43.496,43.5157,388200.0
2012-05-31 13:00:00,88.4,88.69,88.4,88.49,122300.0,43.5108,43.6535,43.5108,43.5551,122300.0
2012-05-31 13:10:00,88.47,88.51,88.41,88.42,78000.0,43.5452,43.5649,43.5157,43.5206,78000.0
2012-05-31 13:20:00,88.42,88.42,88.33,88.33,168700.0,43.5206,43.5206,43.4763,43.4763,168700.0
2012-05-31 13:30:00,88.33,88.33,88.17,88.17,245400.0,43.4763,43.4763,43.3975,43.3975,245400.0
2012-05-31 13:40:00,88.18,88.22,88.13,88.19,148600.0,43.4025,43.4222,43.3779,43.4074,148600.0
2012-05-31 13:50:00,88.2,88.2,88.1,88.11,194700.0,43.4123,43.4123,43.3631,43.368,194700.0
2012-05-31 14:00:00,88.11,88.19,88.1,88.17,225500.0,43.368,43.4074,43.3631,43.3975,225500.0
2012-05-31 14:10:00,88.16,88.18,88.07,88.13,413600.0,43.3926,43.4025,43.3483,43.3779,413600.0
2012-05-31 14:20:00,88.12,88.13,88.09,88.09,161600.0,43.3729,43.3779,43.3582,43.3582,161600.0
2012-05-31 14:30:00,88.09,88.09,87.98,88.03,337400.0,43.3582,43.3582,43.304,43.3286,337400.0
2012-05-31 14:40:00,88.03,88.09,87.96,87.97,222000.0,43.3286,43.3582,43.2942,43.2991,222000.0
2012-05-31 14:50:00,87.98,88.03,87.86,87.91,544100.0,43.304,43.3286,43.245,43.2696,544100.0
2012-05-31 15:00:00,87.9,87.94,87.83,87.86,773800.0,43.2647,43.2843,43.2302,43.245,773800.0
2012-05-31 15:10:00,87.86,88.08,87.75,88.01,601000.0,43.245,43.3532,43.1908,43.3188,601000.0
2012-05-31 15:20:00,88.01,88.35,87.99,88.31,240200.0,43.3188,43.4861,43.3089,43.4665,240200.0
2012-05-31 15:30:00,88.31,88.36,87.95,88.2,485200.0,43.4665,43.4911,43.2893,43.4123,485200.0
2012-05-31 15:40:00,88.18,88.2,88.0,88.0,423600.0,43.4025,43.4123,43.3139,43.3139,423600.0
2012-05-31 15:50:00,88.0,88.01,87.75,87.77,799200.0,43.3139,43.3188,43.1908,43.2007,799200.0
2012-06-01 09:30:00,86.71,86.76,86.58,86.67,482800.0,42.9465,42.9713,42.8821,42.9267,482800.0
2012-06-01 09:40:00,86.68,86.8,86.64,86.77,231500.0,42.9316,42.9911,42.9118,42.9762,231500.0
2012-06-01 09:50:00,86.75,86.95,86.75,86.95,180400.0,42.9663,43.0654,42.9663,43.0654,180400.0
2012-06-01 10:00:00,86.95,87.12,86.94,87.07,106800.0,43.0654,43.1496,43.0604,43.1248,106800.0
2012-06-01 10:10:00,87.07,87.16,86.94,86.97,80500.0,43.1248,43.1694,43.0604,43.0753,80500.0
2012-06-01 10:20:00,86.97,87.05,86.87,86.97,97300.0,43.0753,43.1149,43.0258,43.0753,97300.0
2012-06-01 10:30:00,86.97,86.99,86.85,86.85,84900.0,43.0753,43.0852,43.0158,43.0158,84900.0
2012-06-01 10:40:00,86.84,86.85,86.79,86.84,76300.0,43.0109,43.0158,42.9861,43.0109,76300.0
2012-06-01 10:50:00,86.84,86.89,86.81,86.85,76000.0,43.0109,43.0357,42.996,43.0158,76000.0
2012-06-01 11:00:00,86.84,86.85,86.8,86.81,49300.0,43.0109,43.0158,42.9911,42.996,49300.0
2012-06-01 11:10:00,86.8,86.81,86.6,86.6,128300.0,42.9911,42.996,42.892,42.892,128300.0
2012-06-01 11:20:00,86.6,86.62,86.5,86.53,238400.0,42.892,42.9019,42.8425,42.8574,238400.0
2012-06-01 11:30:00,86.53,86.79,86.52,86.79,79600.0,42.8574,42.9861,42.8524,42.9861,79600.0
2012-06-01 11:40:00,86.77,86.78,86.66,86.69,65800.0,42.9762,42.9812,42.9217,42.9366,65800.0
2012-06-01 11:50:00,86.67,86.74,86.63,86.72,61300.0,42.9267,42.9614,42.9069,42.9515,61300.0
2012-06-01 12:00:00,86.72,86.73,86.63,86.63,48700.0,42.9515,42.9564,42.9069,42.9069,48700.0
2012-06-01 12:10:00,86.63,86.7,86.63,86.67,32200.0,42.9069,42.9416,42.9069,42.9267,32200.0
2012-06-01 12:20:00,86.66,86.67,86.57,86.57,69500.0,42.9217,42.9267,42.8772,42.8772,69500.0
2012-06-01 12:30:00,86.57,86.58,86.5,86.5,77000.0,42.8772,42.8821,42.8425,42.8425,77000.0
2012-06-01 12:40:00,86.5,86.53,86.5,86.51,62600.0,42.8425,42.8574,42.8425,42.8475,62600.0
2012-06-01 12:50:00,86.51,86.55,86.46,86.47,120900.0,42.8475,42.8673,42.8227,42.8276,120900.0
2012-06-01 13:00:00,86.47,86.52,86.4,86.48,107500.0,42.8276,42.8524,42.793,42.8326,107500.0
2012-06-01 13:10:00,86.47,86.52,86.46,86.48,80000.0,42.8276,42.8524,42.8227,42.8326,80000.0
2012-06-01 13:20:00,86.49,86.5,86.42,86.42,94400.0,42.8375,42.8425,42.8029,42.8029,94400.0
2012-06-01 13:30:00,86.42,86.44,86.36,86.41,54400.0,42.8029,42.8128,42.7732,42.7979,54400.0
2012-06-01 13:40:00,86.4,86.54,86.4,86.44,99700.0,42.793,42.8623,42.793,42.8128,99700.0
2012-06-01 13:50:00,86.44,86.53,86.43,86.53,77500.0,42.8128,42.8574,42.8078,42.8574,77500.0
2012-06-01 14:00:00,86.54,86.55,86.43,86.51,137600.0,42.8623,42.8673,42.8078,42.8475,137600.0
2012-06-01 14:10:00,86.51,86.52,86.46,86.52,122500.0,42.8475,42.8524,42.8227,42.8524,122500.0
2012-06-01 14:20:00,86.53,86.57,86.47,86.49,281000.0,42.8574,42.8772,42.8276,42.8375,281000.0
2012-06-01 14:30:00,86.49,86.65,86.46,86.63,253600.0,42.8375,42.9168,42.8227,42.9069,253600.0
2012-06-01 14:40:00,86.63,86.69,86.58,86.68,78300.0,42.9069,42.9366,42.8821,42.9316,78300.0
2012-06-01 14:50:00,86.65,86.66,86.51,86.52,111500.0,42.9168,42.9217,42.8475,42.8524,111500.0
2012-06-01 15:00:00,86.51,86.66,86.5,86.64,98800.0,42.8475,42.9217,42.8425,42.9118,98800.0
2012-06-01 15:10:00,86.65,86.69,86.51,86.55,90700.0,42.9168,42.9366,42.8475,42.8673,90700.0
2012-06-01 15:20:00,86.56,86.6,86.51,86.58,48500.0,42.8722,42.892,42.8475,42.8821,48500.0
2012-06-01 15:30:00,86.57,86.61,86.53,86.55,93200.0,42.8772,42.897,42.8574,42.8673,93200.0
2012-06-01 15:40:00,86.55,86.58,86.49,86.55,106200.0,42.8673,42.8821,42.8375,42.8673,106200.0
2012-06-01 15:50:00,86.55,86.62,86.49,86.5,200900.0,42.8673,42.9019,42.8375,42.8425,200900.0
2012-06-04 09:30:00,86.54,86.82,86.54,86.68,111900.0,42.8623,43.001,42.8623,42.9316,111900.0
2012-06-04 09:40:00,86.68,86.69,86.57,86.57,199800.0,42.9316,42.9366,42.8772,42.8772,199800.0
2012-06-04 09:50:00,86.58,86.68,86.56,86.68,117900.0,42.8821,42.9316,42.8722,42.9316,117900.0
2012-06-04 10:00:00,86.64,86.67,86.43,86.46,175900.0,42.9118,42.9267,42.8078,42.8227,175900.0
2012-06-04 10:10:00,86.47,86.7,86.47,86.69,68000.0,42.8276,42.9416,42.8276,42.9366,68000.0
2012-06-04 10:20:00,86.71,86.77,86.6,86.62,86900.0,42.9465,42.9762,42.892,42.9019,86900.0
2012-06-04 10:30:00,86.62,86.63,86.55,86.6,96800.0,42.9019,42.9069,42.8673,42.892,96800.0
2012-06-04 10:40:00,86.6,86.65,86.58,86.65,86200.0,42.892,42.9168,42.8821,42.9168,86200.0
2012-06-04 10:50:00,86.63,86.85,86.63,86.71,77600.0,42.9069,43.0158,42.9069,42.9465,77600.0
2012-06-04 11:00:00,86.73,86.76,86.65,86.67,37800.0,42.9564,42.9713,42.9168,42.9267,37800.0
2012-06-04 11:10:00,86.69,86.75,86.58,86.6,148400.0,42.9366,42.9663,42.8821,42.892,148400.0
2012-06-04 11:20:00,86.61,86.66,86.58,86.63,69300.0,42.897,42.9217,42.8821,42.9069,69300.0
2012-06-04 11:30:00,86.62,86.66,86.61,86.66,49100.0,42.9019,42.9217,42.897,42.9217,49100.0
2012-06-04 11:40:00,86.65,86.69,86.62,86.65,24200.0,42.9168,42.9366,42.9019,42.9168,24200.0
2012-06-04 11:50:00,86.63,86.65,86.61,86.62,41700.0,42.9069,42.9168,42.897,42.9019,41700.0
2012-06-04 12:00:00,86.61,86.63,86.59,86.59,34400.0,42.897,42.9069,42.8871,42.8871,34400.0
2012-06-04 12:10:00,86.57,86.6,86.55,86.56,28900.0,42.8772,42.892,42.8673,42.8722,28900.0
2012-06-04 12:20:00,86.55,86.57,86.51,86.51,53200.0,42.8673,42.8772,42.8475,42.8475,53200.0
2012-06-04 12:30:00,86.51,86.53,86.46,86.49,70900.0,42.8475,42.8574,42.8227,42.8375,70900.0
2012-06-04 12:40:00,86.49,86.5,86.48,86.49,60200.0,42.8375,42.8425,42.8326,42.8375,60200.0
2012-06-04 12:50:00,86.49,86.52,86.46,86.5,79300.0,42.8375,42.8524,42.8227,42.8425,79300.0
2012-06-04 13:00:00,86.48,86.55,86.48,86.53,85900.0,42.8326,42.8673,42.8326,42.8574,85900.0
2012-06-04 13:10:00,86.54,86.65,86.53,86.6,70900.0,42.8623,42.9168,42.8574,42.892,70900.0
2012-06-04 13:20:00,86.59,86.61,86.56,86.57,31500.0,42.8871,42.897,42.8722,42.8772,31500.0
2012-06-04 13:30:00,86.57,86.58,86.51,86.55,47200.0,42.8772,42.8821,42.8475,42.8673,47200.0
2012-06-04 13:40:00,86.55,86.57,86.51,86.53,36600.0,42.8673,42.8772,42.8475,42.8574,36600.0
2012-06-04 13:50:00,86.51,86.62,86.51,86.6,75600.0,42.8475,42.9019,42.8475,42.892,75600.0
2012-06-04 14:00:00,86.6,86.62,86.54,86.55,26100.0,42.892,42.9019,42.8623,42.8673,26100.0
2012-06-04 14:10:00,86.55,86.65,86.53,86.63,24200.0,42.8673,42.9168,42.8574,42.9069,24200.0
2012-06-04 14:20:00,86.62,86.69,86.6,86.65,42300.0,42.9019,42.9366,42.892,42.9168,42300.0
2012-06-04 14:30:00,86.65,86.72,86.6,86.66,73900.0,42.9168,42.9515,42.892,42.9217,73900.0
2012-06-04 14:40:00,86.65,86.68,86.61,86.61,39800.0,42.9168,42.9316,42.897,42.897,39800.0
2012-06-04 14:50:00,86.61,86.63,86.56,86.6,91200.0,42.897,42.9069,42.8722,42.892,91200.0
2012-06-04 15:00:00,86.59,86.63,86.54,86.56,43700.0,42.8871,42.9069,42.8623,42.8722,43700.0
2012-06-04 15:10:00,86.57,86.59,86.51,86.52,44700.0,42.8772,42.8871,42.8475,42.8524,44700.0
2012-06-04 15:20:00,86.52,86.56,86.47,86.53,72400.0,42.8524,42.8722,42.8276,42.8574,72400.0
2012-06-04 15:30:00,86.53,86.53,86.45,86.48,46000.0,42.8574,42.8574,42.8177,42.8326,46000.0
2012-06-04 15:40:00,86.48,86.55,86.48,86.51,104900.0,42.8326,42.8673,42.8326,42.8475,104900.0
2012-06-04 15:50:00,86.52,86.69,86.52,86.58,182200.0,42.8524,42.9366,42.8524,42.8821,182200.0
2012-06-05 09:30:00,86.54,86.91,86.45,86.78,129500.0,42.8623,43.0456,42.8177,42.9812,129500.0
2012-06-05 09:40:00,86.78,86.95,86.77,86.93,68600.0,42.9812,43.0654,42.9762,43.0555,68600.0
2012-06-05 09:50:00,86.95,86.97,86.82,86.86,53700.0,43.0654,43.0753,43.001,43.0208,53700.0
2012-06-05 10:00:00,86.85,87.0,86.85,86.97,92000.0,43.0158,43.0901,43.0158,43.0753,92000.0
2012-06-05 10:10:00,86.96,87.01,86.88,86.94,35900.0,43.0703,43.0951,43.0307,43.0604,35900.0
2012-06-05 10:20:00,86.94,87.05,86.94,87.0,31300.0,43.0604,43.1149,43.0604,43.0901,31300.0
2012-06-05 10:30:00,87.01,87.03,86.95,86.95,47500.0,43.0951,43.105,43.0654,43.0654,47500.0
2012-06-05 10:40:00,86.95,86.99,86.91,86.93,38800.0,43.0654,43.0852,43.0456,43.0555,38800.0
2012-06-05 10:50:00,86.93,86.94,86.85,86.86,37700.0,43.0555,43.0604,43.0158,43.0208,37700.0
2012-06-05 11:00:00,86.84,86.88,86.79,86.87,32700.0,43.0109,43.0307,42.9861,43.0258,32700.0
2012-06-05 11:10:00,86.87,86.95,86.86,86.93,20200.0,43.0258,43.0654,43.0208,43.0555,20200.0
2012-06-05 11:20:00,86.94,87.07,86.88,87.0,134100.0,43.0604,43.1248,43.0307,43.0901,134100.0
2012-06-05 11:30:00,87.01,87.03,86.9,86.94,46100.0,43.0951,43.105,43.0406,43.0604,46100.0
2012-06-05 11:40:00,86.95,86.95,86.89,86.94,21900.0,43.0654,43.0654,43.0357,43.0604,21900.0
2012-06-05 11:50:00,86.94,87.0,86.86,86.89,140900.0,43.0604,43.0901,43.0208,43.0357,140900.0
2012-06-05 12:00:00,86.89,86.98,86.88,86.94,74500.0,43.0357,43.0802,43.0307,43.0604,74500.0
2012-06-05 12:10:00,86.94,86.98,86.92,86.97,53800.0,43.0604,43.0802,43.0505,43.0753,53800.0
2012-06-05 12:20:00,86.95,86.95,86.87,86.87,30000.0,43.0654,43.0654,43.0258,43.0258,30000.0
2012-06-05 12:30:00,86.89,87.0,86.89,86.96,29600.0,43.0357,43.0901,43.0357,43.0703,29600.0
2012-06-05 12:40:00,86.96,86.96,86.88,86.91,64400.0,43.0703,43.0703,43.0307,43.0456,64400.0
2012-06-05 12:50:00,86.91,86.94,86.88,86.91,45000.0,43.0456,43.0604,43.0307,43.0456,45000.0
2012-06-05 13:00:00,86.91,86.92,86.83,86.85,35300.0,43.0456,43.0505,43.0059,43.0158,35300.0
2012-06-05 13:10:00,86.85,86.86,86.8,86.83,27000.0,43.0158,43.0208,42.9911,43.0059,27000.0
2012-06-05 13:20:00,86.81,86.89,86.8,86.88,13500.0,42.996,43.0357,42.9911,43.0307,13500.0
2012-06-05 13:30:00,86.89,87.09,86.89,87.08,178200.0,43.0357,43.1347,43.0357,43.1298,178200.0
2012-06-05 13:40:00,87.09,87.21,87.03,87.18,132400.0,43.1347,43.1942,43.105,43.1793,132400.0
2012-06-05 13:50:00,87.17,87.27,87.17,87.18,90100.0,43.1743,43.2239,43.1743,43.1793,90100.0
2012-06-05 14:00:00,87.19,87.24,87.16,87.23,33700.0,43.1842,43.209,43.1694,43.2041,33700.0
2012-06-05 14:10:00,87.23,87.24,87.17,87.21,28000.0,43.2041,43.209,43.1743,43.1942,28000.0
2012-06-05 14:20:00,87.2,87.24,87.17,87.22,25300.0,43.1892,43.209,43.1743,43.1991,25300.0
2012-06-05 14:30:00,87.22,87.22,87.1,87.12,29800.0,43.1991,43.1991,43.1397,43.1496,29800.0
2012-06-05 14:40:00,87.11,87.15,87.07,87.07,42300.0,43.1446,43.1644,43.1248,43.1248,42300.0
2012-06-05 14:50:00,87.08,87.15,87.05,87.13,32500.0,43.1298,43.1644,43.1149,43.1545,32500.0
2012-06-05 15:00:00,87.15,87.2,87.12,87.12,46500.0,43.1644,43.1892,43.1496,43.1496,46500.0
2012-06-05 15:10:00,87.11,87.16,87.07,87.09,24600.0,43.1446,43.1694,43.1248,43.1347,24600.0
2012-06-05 15:20:00,87.09,87.14,87.08,87.14,26100.0,43.1347,43.1595,43.1298,43.1595,26100.0
2012-06-05 15:30:00,87.13,87.34,87.13,87.34,99000.0,43.1545,43.2585,43.1545,43.2585,99000.0
2012-06-05 15:40:00,87.34,87.38,87.23,87.3,100300.0,43.2585,43.2784,43.2041,43.2387,100300.0
2012-06-05 15:50:00,87.3,87.34,87.13,87.23,334600.0,43.2387,43.2585,43.1545,43.2041,334600.0
2012-06-06 09:30:00,87.49,87.68,87.31,87.51,138400.0,43.3328,43.4269,43.2437,43.3427,138400.0
2012-06-06 09:40:00,87.49,87.62,87.49,87.55,48500.0,43.3328,43.3972,43.3328,43.3626,48500.0
2012-06-06 09:50:00,87.55,87.62,87.52,87.59,51900.0,43.3626,43.3972,43.3477,43.3824,51900.0
2012-06-06 10:00:00,87.58,87.63,87.56,87.61,39400.0,43.3774,43.4022,43.3675,43.3923,39400.0
2012-06-06 10:10:00,87.62,87.73,87.57,87.71,54900.0,43.3972,43.4517,43.3725,43.4418,54900.0
2012-06-06 10:20:00,87.69,87.73,87.61,87.72,55000.0,43.4319,43.4517,43.3923,43.4468,55000.0
2012-06-06 10:30:00,87.72,87.74,87.7,87.72,49200.0,43.4468,43.4567,43.4368,43.4468,49200.0
2012-06-06 10:40:00,87.72,87.83,87.72,87.83,57700.0,43.4468,43.5012,43.4468,43.5012,57700.0
2012-06-06 10:50:00,87.84,87.85,87.72,87.73,68700.0,43.5062,43.5111,43.4468,43.4517,68700.0
2012-06-06 11:00:00,87.74,87.77,87.71,87.75,38400.0,43.4567,43.4715,43.4418,43.4616,38400.0
2012-06-06 11:10:00,87.73,87.87,87.73,87.81,86900.0,43.4517,43.521,43.4517,43.4913,86900.0
2012-06-06 11:20:00,87.8,87.84,87.79,87.82,20800.0,43.4864,43.5062,43.4814,43.4963,20800.0
2012-06-06 11:30:00,87.83,87.88,87.8,87.85,71700.0,43.5012,43.526,43.4864,43.5111,71700.0
2012-06-06 11:40:00,87.86,87.94,87.85,87.9,85400.0,43.5161,43.5557,43.5111,43.5359,85400.0
2012-06-06 11:50:00,87.92,87.92,87.86,87.88,40200.0,43.5458,43.5458,43.5161,43.526,40200.0
2012-06-06 12:00:00,87.88,87.93,87.88,87.88,25700.0,43.526,43.5508,43.526,43.526,25700.0
2012-06-06 12:10:00,87.89,87.92,87.87,87.9,24600.0,43.5309,43.5458,43.521,43.5359,24600.0
2012-06-06 12:20:00,87.89,87.94,87.85,87.93,13000.0,43.5309,43.5557,43.5111,43.5508,13000.0
2012-06-06 12:30:00,87.93,87.96,87.9,87.95,13000.0,43.5508,43.5656,43.5359,43.5607,13000.0
2012-06-06 12:40:00,87.95,87.98,87.92,87.95,31600.0,43.5607,43.5755,43.5458,43.5607,31600.0
2012-06-06 12:50:00,87.96,87.96,87.88,87.89,24100.0,43.5656,43.5656,43.526,43.5309,24100.0
2012-06-06 13:00:00,87.88,87.9,87.82,87.82,15300.0,43.526,43.5359,43.4963,43.4963,15300.0
2012-06-06 13:10:00,87.83,87.87,87.83,87.84,36500.0,43.5012,43.521,43.5012,43.5062,36500.0
2012-06-06 13:20:00,87.84,87.9,87.84,87.87,86300.0,43.5062,43.5359,43.5062,43.521,86300.0
2012-06-06 13:30:00,87.87,87.92,87.86,87.89,56000.0,43.521,43.5458,43.5161,43.5309,56000.0
2012-06-06 13:40:00,87.89,87.89,87.84,87.87,16400.0,43.5309,43.5309,43.5062,43.521,16400.0
2012-06-06 13:50:00,87.87,87.89,87.84,87.85,19500.0,43.521,43.5309,43.5062,43.5111,19500.0
2012-06-06 14:00:00,87.86,87.9,87.8,87.8,27800.0,43.5161,43.5359,43.4864,43.4864,27800.0
2012-06-06 14:10:00,87.78,87.79,87.73,87.75,26300.0,43.4765,43.4814,43.4517,43.4616,26300.0
2012-06-06 14:20:00,87.77,87.82,87.74,87.78,47300.0,43.4715,43.4963,43.4567,43.4765,47300.0
2012-06-06 14:30:00,87.8,87.85,87.78,87.78,43000.0,43.4864,43.5111,43.4765,43.4765,43000.0
2012-06-06 14:40:00,87.78,87.85,87.77,87.85,36200.0,43.4765,43.5111,43.4715,43.5111,36200.0
2012-06-06 14:50:00,87.85,87.86,87.77,87.81,62700.0,43.5111,43.5161,43.4715,43.4913,62700.0
2012-06-06 15:00:00,87.81,87.82,87.76,87.79,36500.0,43.4913,43.4963,43.4666,43.4814,36500.0
2012-06-06 15:10:00,87.79,87.82,87.68,87.73,79400.0,43.4814,43.4963,43.4269,43.4517,79400.0
2012-06-06 15:20:00,87.74,87.77,87.72,87.75,74500.0,43.4567,43.4715,43.4468,43.4616,74500.0
2012-06-06 15:30:00,87.75,87.82,87.75,87.79,60500.0,43.4616,43.4963,43.4616,43.4814,60500.0
2012-06-06 15:40:00,87.78,87.94,87.77,87.92,120900.0,43.4765,43.5557,43.4715,43.5458,120900.0
2012-06-06 15:50:00,87.93,88.04,87.9,88.02,225100.0,43.5508,43.6052,43.5359,43.5953,225100.0
2012-06-07 09:30:00,88.5,88.74,88.42,88.63,203800.0,43.8331,43.9519,43.7935,43.8975,203800.0
2012-06-07 09:40:00,88.64,88.64,88.42,88.53,72800.0,43.9024,43.9024,43.7935,43.8479,72800.0
2012-06-07 09:50:00,88.53,88.55,88.43,88.49,120400.0,43.8479,43.8578,43.7984,43.8281,120400.0
2012-06-07 10:00:00,88.48,88.51,88.33,88.38,235000.0,43.8232,43.838,43.7489,43.7736,235000.0
2012-06-07 10:10:00,88.39,88.44,88.29,88.29,160000.0,43.7786,43.8034,43.7291,43.7291,160000.0
2012-06-07 10:20:00,88.31,88.49,88.2,88.44,165900.0,43.739,43.8281,43.6845,43.8034,165900.0
2012-06-07 10:30:00,88.45,88.46,88.4,88.43,59500.0,43.8083,43.8133,43.7835,43.7984,59500.0
2012-06-07 10:40:00,88.41,88.44,88.24,88.25,109200.0,43.7885,43.8034,43.7043,43.7093,109200.0
2012-06-07 10:50:00,88.25,88.25,88.07,88.17,154600.0,43.7093,43.7093,43.6201,43.6696,154600.0
2012-06-07 11:00:00,88.17,88.29,88.13,88.26,83500.0,43.6696,43.7291,43.6498,43.7142,83500.0
2012-06-07 11:10:00,88.28,88.3,88.14,88.15,111500.0,43.7241,43.734,43.6548,43.6597,111500.0
2012-06-07 11:20:00,88.15,88.2,88.14,88.18,75700.0,43.6597,43.6845,43.6548,43.6746,75700.0
2012-06-07 11:30:00,88.18,88.34,88.16,88.34,54500.0,43.6746,43.7538,43.6647,43.7538,54500.0
2012-06-07 11:40:00,88.33,88.34,88.28,88.31,131300.0,43.7489,43.7538,43.7241,43.739,131300.0
2012-06-07 11:50:00,88.31,88.39,88.31,88.36,84000.0,43.739,43.7786,43.739,43.7637,84000.0
2012-06-07 12:00:00,88.36,88.37,88.29,88.35,114600.0,43.7637,43.7687,43.7291,43.7588,114600.0
2012-06-07 12:10:00,88.35,88.47,88.34,88.38,137000.0,43.7588,43.8182,43.7538,43.7736,137000.0
2012-06-07 12:20:00,88.39,88.44,88.34,88.4,273500.0,43.7786,43.8034,43.7538,43.7835,273500.0
2012-06-07 12:30:00,88.38,88.4,88.34,88.4,100100.0,43.7736,43.7835,43.7538,43.7835,100100.0
2012-06-07 12:40:00,88.39,88.4,88.3,88.39,91400.0,43.7786,43.7835,43.734,43.7786,91400.0
2012-06-07 12:50:00,88.39,88.43,88.38,88.4,78000.0,43.7786,43.7984,43.7736,43.7835,78000.0
2012-06-07 13:00:00,88.38,88.46,88.38,88.46,57400.0,43.7736,43.8133,43.7736,43.8133,57400.0
2012-06-07 13:10:00,88.46,88.46,88.42,88.43,68600.0,43.8133,43.8133,43.7935,43.7984,68600.0
2012-06-07 13:20:00,88.44,88.45,88.39,88.39,88400.0,43.8034,43.8083,43.7786,43.7786,88400.0
2012-06-07 13:30:00,88.39,88.44,88.39,88.42,48500.0,43.7786,43.8034,43.7786,43.7935,48500.0
2012-06-07 13:40:00,88.43,88.44,88.38,88.39,69300.0,43.7984,43.8034,43.7736,43.7786,69300.0
2012-06-07 13:50:00,88.4,88.4,88.2,88.29,121400.0,43.7835,43.7835,43.6845,43.7291,121400.0
2012-06-07 14:00:00,88.28,88.43,88.26,88.36,87200.0,43.7241,43.7984,43.7142,43.7637,87200.0
2012-06-07 14:10:00,88.34,88.46,88.34,88.46,53100.0,43.7538,43.8133,43.7538,43.8133,53100.0
2012-06-07 14:20:00,88.46,88.5,88.44,88.49,94300.0,43.8133,43.8331,43.8034,43.8281,94300.0
2012-06-07 14:30:00,88.49,88.49,88.44,88.46,81400.0,43.8281,43.8281,43.8034,43.8133,81400.0
2012-06-07 14:40:00,88.46,88.52,88.46,88.5,69700.0,43.8133,43.843,43.8133,43.8331,69700.0
2012-06-07 14:50:00,88.52,88.55,88.49,88.54,66900.0,43.843,43.8578,43.8281,43.8529,66900.0
2012-06-07 15:00:00,88.54,88.54,88.4,88.48,85300.0,43.8529,43.8529,43.7835,43.8232,85300.0
2012-06-07 15:10:00,88.48,88.5,88.36,88.38,84800.0,43.8232,43.8331,43.7637,43.7736,84800.0
2012-06-07 15:20:00,88.38,88.45,88.29,88.29,109500.0,43.7736,43.8083,43.7291,43.7291,109500.0
2012-06-07 15:30:00,88.29,88.38,88.21,88.21,103200.0,43.7291,43.7736,43.6894,43.6894,103200.0
2012-06-07 15:40:00,88.21,88.24,88.08,88.14,198700.0,43.6894,43.7043,43.6251,43.6548,198700.0
2012-06-07 15:50:00,88.14,88.4,88.04,88.32,430500.0,43.6548,43.7835,43.6052,43.7439,430500.0
2012-06-08 09:30:00,88.33,88.45,88.19,88.32,191700.0,43.7489,43.8083,43.6795,43.7439,191700.0
2012-06-08 09:40:00,88.31,88.31,88.19,88.24,78100.0,43.739,43.739,43.6795,43.7043,78100.0
2012-06-08 09:50:00,88.24,88.29,88.2,88.27,157800.0,43.7043,43.7291,43.6845,43.7192,157800.0
2012-06-08 10:00:00,88.27,88.38,88.26,88.33,116800.0,43.7192,43.7736,43.7142,43.7489,116800.0
2012-06-08 10:10:00,88.32,88.39,88.3,88.35,55400.0,43.7439,43.7786,43.734,43.7588,55400.0
2012-06-08 10:20:00,88.35,88.38,88.27,88.36,47800.0,43.7588,43.7736,43.7192,43.7637,47800.0
2012-06-08 10:30:00,88.36,88.49,88.36,88.45,46400.0,43.7637,43.8281,43.7637,43.8083,46400.0
2012-06-08 10:40:00,88.45,88.54,88.43,88.52,49600.0,43.8083,43.8529,43.7984,43.843,49600.0
2012-06-08 10:50:00,88.52,88.62,88.48,88.6,107300.0,43.843,43.8925,43.8232,43.8826,107300.0
2012-06-08 11:00:00,88.6,88.7,88.6,88.62,213600.0,43.8826,43.9321,43.8826,43.8925,213600.0
2012-06-08 11:10:00,88.64,88.67,88.59,88.63,51900.0,43.9024,43.9173,43.8777,43.8975,51900.0
2012-06-08 11:20:00,88.64,88.69,88.63,88.66,43700.0,43.9024,43.9272,43.8975,43.9123,43700.0
2012-06-08 11:30:00,88.66,88.7,88.62,88.66,100400.0,43.9123,43.9321,43.8925,43.9123,100400.0
2012-06-08 11:40:00,88.66,88.66,88.61,88.64,41000.0,43.9123,43.9123,43.8876,43.9024,41000.0
2012-06-08 11:50:00,88.65,88.66,88.6,88.6,78400.0,43.9074,43.9123,43.8826,43.8826,78400.0
2012-06-08 12:00:00,88.62,88.64,88.6,88.61,101200.0,43.8925,43.9024,43.8826,43.8876,101200.0
2012-06-08 12:10:00,88.62,88.64,88.56,88.57,64100.0,43.8925,43.9024,43.8628,43.8677,64100.0
2012-06-08 12:20:00,88.58,88.64,88.57,88.64,20500.0,43.8727,43.9024,43.8677,43.9024,20500.0
2012-06-08 12:30:00,88.64,88.69,88.63,88.68,34500.0,43.9024,43.9272,43.8975,43.9222,34500.0
2012-06-08 12:40:00,88.65,88.7,88.65,88.7,19500.0,43.9074,43.9321,43.9074,43.9321,19500.0
2012-06-08 12:50:00,88.7,88.74,88.67,88.73,28600.0,43.9321,43.9519,43.9173,43.947,28600.0
2012-06-08 13:00:00,88.73,88.79,88.72,88.77,41400.0,43.947,43.9767,43.942,43.9668,41400.0
2012-06-08 13:10:00,88.77,88.78,88.7,88.71,43200.0,43.9668,43.9718,43.9321,43.9371,43200.0
2012-06-08 13:20:00,88.73,88.75,88.68,88.71,40400.0,43.947,43.9569,43.9222,43.9371,40400.0
2012-06-08 13:30:00,88.7,88.77,88.69,88.71,31600.0,43.9321,43.9668,43.9272,43.9371,31600.0
2012-06-08 13:40:00,88.71,88.77,88.7,88.77,30600.0,43.9371,43.9668,43.9321,43.9668,30600.0
2012-06-08 13:50:00,88.76,88.8,88.75,88.78,48100.0,43.9619,43.9817,43.9569,43.9718,48100.0
2012-06-08 14:00:00,88.79,88.84,88.79,88.82,65200.0,43.9767,44.0015,43.9767,43.9916,65200.0
2012-06-08 14:10:00,88.82,88.83,88.77,88.79,27600.0,43.9916,43.9965,43.9668,43.9767,27600.0
2012-06-08 14:20:00,88.79,88.82,88.78,88.8,44600.0,43.9767,43.9916,43.9718,43.9817,44600.0
2012-06-08 14:30:00,88.8,88.9,88.79,88.89,49800.0,43.9817,44.0312,43.9767,44.0262,49800.0
2012-06-08 14:40:00,88.89,88.9,88.84,88.87,31900.0,44.0262,44.0312,44.0015,44.0163,31900.0
2012-06-08 14:50:00,88.87,88.88,88.83,88.84,54300.0,44.0163,44.0213,43.9965,44.0015,54300.0
2012-06-08 15:00:00,88.84,88.85,88.8,88.81,79200.0,44.0015,44.0064,43.9817,43.9866,79200.0
2012-06-08 15:10:00,88.81,88.81,88.75,88.78,55800.0,43.9866,43.9866,43.9569,43.9718,55800.0
2012-06-08 15:20:00,88.78,88.83,88.77,88.81,56400.0,43.9718,43.9965,43.9668,43.9866,56400.0
2012-06-08 15:30:00,88.81,88.83,88.79,88.82,39400.0,43.9866,43.9965,43.9767,43.9916,39400.0
2012-06-08 15:40:00,88.83,88.9,88.73,88.84,238700.0,43.9965,44.0312,43.947,44.0015,238700.0
2012-06-08 15:50:00,88.83,88.87,88.66,88.68,214200.0,43.9965,44.0163,43.9123,43.9222,214200.0
2012-06-11 09:30:00,88.9,88.99,88.68,88.72,103000.0,44.0312,44.0758,43.9222,43.942,103000.0
2012-06-11 09:40:00,88.7,88.76,88.67,88.72,140100.0,43.9321,43.9619,43.9173,43.942,140100.0
2012-06-11 09:50:00,88.73,88.75,88.63,88.66,149800.0,43.947,43.9569,43.8975,43.9123,149800.0
2012-06-11 10:00:00,88.66,88.74,88.57,88.59,39100.0,43.9123,43.9519,43.8677,43.8777,39100.0
2012-06-11 10:10:00,88.59,88.6,88.27,88.4,144700.0,43.8777,43.8826,43.7192,43.7835,144700.0
2012-06-11 10:20:00,88.4,88.67,88.35,88.52,188900.0,43.7835,43.9173,43.7588,43.843,188900.0
2012-06-11 10:30:00,88.54,88.56,88.44,88.53,87400.0,43.8529,43.8628,43.8034,43.8479,87400.0
2012-06-11 10:40:00,88.53,88.54,88.45,88.53,118300.0,43.8479,43.8529,43.8083,43.8479,118300.0
2012-06-11 10:50:00,88.52,88.55,88.46,88.54,72000.0,43.843,43.8578,43.8133,43.8529,72000.0
2012-06-11 11:00:00,88.53,88.62,88.5,88.62,60200.0,43.8479,43.8925,43.8331,43.8925,60200.0
2012-06-11 11:10:00,88.61,88.61,88.51,88.52,49800.0,43.8876,43.8876,43.838,43.843,49800.0
2012-06-11 11:20:00,88.54,88.55,88.5,88.52,73700.0,43.8529,43.8578,43.8331,43.843,73700.0
2012-06-11 11:30:00,88.51,88.61,88.5,88.61,47400.0,43.838,43.8876,43.8331,43.8876,47400.0
2012-06-11 11:40:00,88.61,88.68,88.6,88.66,148000.0,43.8876,43.9222,43.8826,43.9123,148000.0
2012-06-11 11:50:00,88.68,88.77,88.64,88.73,178800.0,43.9222,43.9668,43.9024,43.947,178800.0
2012-06-11 12:00:00,88.74,88.78,88.69,88.76,162500.0,43.9519,43.9718,43.9272,43.9619,162500.0
2012-06-11 12:10:00,88.76,88.78,88.73,88.76,202100.0,43.9619,43.9718,43.947,43.9619,202100.0
2012-06-11 12:20:00,88.76,88.8,88.76,88.77,93500.0,43.9619,43.9817,43.9619,43.9668,93500.0
2012-06-11 12:30:00,88.77,88.82,88.75,88.8,38000.0,43.9668,43.9916,43.9569,43.9817,38000.0
2012-06-11 12:40:00,88.8,88.82,88.75,88.81,31200.0,43.9817,43.9916,43.9569,43.9866,31200.0
2012-06-11 12:50:00,88.81,88.89,88.81,88.89,152000.0,43.9866,44.0262,43.9866,44.0262,152000.0
2012-06-11 13:00:00,88.89,88.89,88.86,88.89,179300.0,44.0262,44.0262,44.0114,44.0262,179300.0
2012-06-11 13:10:00,88.9,88.91,88.86,88.88,46300.0,44.0312,44.0361,44.0114,44.0213,46300.0
2012-06-11 13:20:00,88.89,88.89,88.77,88.8,59900.0,44.0262,44.0262,43.9668,43.9817,59900.0
2012-06-11 13:30:00,88.8,88.83,88.72,88.77,74700.0,43.9817,43.9965,43.942,43.9668,74700.0
2012-06-11 13:40:00,88.78,88.78,88.64,88.66,44600.0,43.9718,43.9718,43.9024,43.9123,44600.0
2012-06-11 13:50:00,88.67,88.73,88.66,88.7,118000.0,43.9173,43.947,43.9123,43.9321,118000.0
2012-06-11 14:00:00,88.71,88.71,88.6,88.61,182900.0,43.9371,43.9371,43.8826,43.8876,182900.0
2012-06-11 14:10:00,88.6,88.64,88.54,88.56,89500.0,43.8826,43.9024,43.8529,43.8628,89500.0
2012-06-11 14:20:00,88.56,88.61,88.52,88.53,105200.0,43.8628,43.8876,43.843,43.8479,105200.0
2012-06-11 14:30:00,88.51,88.58,88.5,88.51,82500.0,43.838,43.8727,43.8331,43.838,82500.0
2012-06-11 14:40:00,88.52,88.69,88.51,88.67,127100.0,43.843,43.9272,43.838,43.9173,127100.0
2012-06-11 14:50:00,88.67,88.75,88.63,88.69,177300.0,43.9173,43.9569,43.8975,43.9272,177300.0
2012-06-11 15:00:00,88.67,88.67,88.5,88.5,63100.0,43.9173,43.9173,43.8331,43.8331,63100.0
2012-06-11 15:10:00,88.5,88.51,88.43,88.44,93700.0,43.8331,43.838,43.7984,43.8034,93700.0
2012-06-11 15:20:00,88.44,88.46,88.37,88.46,106000.0,43.8034,43.8133,43.7687,43.8133,106000.0
2012-06-11 15:30:00,88.46,88.51,88.36,88.47,119700.0,43.8133,43.838,43.7637,43.8182,119700.0
2012-06-11 15:40:00,88.47,88.51,88.28,88.3,254500.0,43.8182,43.838,43.7241,43.734,254500.0
2012-06-11 15:50:00,88.3,88.3,88.1,88.18,281900.0,43.734,43.734,43.635,43.6746,281900.0
2012-06-12 09:30:00,88.32,88.58,88.31,88.39,70900.0,43.7439,43.8727,43.739,43.7786,70900.0
2012-06-12 09:40:00,88.39,88.43,88.27,88.31,90000.0,43.7786,43.7984,43.7192,43.739,90000.0
2012-06-12 09:50:00,88.33,88.42,88.29,88.42,135400.0,43.7489,43.7935,43.7291,43.7935,135400.0
2012-06-12 10:00:00,88.42,88.55,88.27,88.3,72900.0,43.7935,43.8578,43.7192,43.734,72900.0
2012-06-12 10:10:00,88.29,88.41,88.27,88.32,39400.0,43.7291,43.7885,43.7192,43.7439,39400.0
2012-06-12 10:20:00,88.33,88.41,88.26,88.4,79900.0,43.7489,43.7885,43.7142,43.7835,79900.0
2012-06-12 10:30:00,88.4,88.41,88.28,88.39,156900.0,43.7835,43.7885,43.7241,43.7786,156900.0
2012-06-12 10:40:00,88.39,88.58,88.38,88.58,80700.0,43.7786,43.8727,43.7736,43.8727,80700.0
2012-06-12 10:50:00,88.58,88.63,88.51,88.61,100000.0,43.8727,43.8975,43.838,43.8876,100000.0
2012-06-12 11:00:00,88.61,88.8,88.59,88.74,186300.0,43.8876,43.9817,43.8777,43.9519,186300.0
2012-06-12 11:10:00,88.74,88.81,88.7,88.71,111800.0,43.9519,43.9866,43.9321,43.9371,111800.0
2012-06-12 11:20:00,88.7,88.81,88.68,88.69,104500.0,43.9321,43.9866,43.9222,43.9272,104500.0
2012-06-12 11:30:00,88.7,88.72,88.65,88.68,43500.0,43.9321,43.942,43.9074,43.9222,43500.0
2012-06-12 11:40:00,88.7,88.7,88.66,88.66,53900.0,43.9321,43.9321,43.9123,43.9123,53900.0
2012-06-12 11:50:00,88.66,88.68,88.62,88.65,57100.0,43.9123,43.9222,43.8925,43.9074,57100.0
2012-06-12 12:00:00,88.66,88.68,88.51,88.52,97300.0,43.9123,43.9222,43.838,43.843,97300.0
2012-06-12 12:10:00,88.53,88.63,88.49,88.63,49400.0,43.8479,43.8975,43.8281,43.8975,49400.0
2012-06-12 12:20:00,88.63,88.68,88.63,88.65,21900.0,43.8975,43.9222,43.8975,43.9074,21900.0
2012-06-12 12:30:00,88.64,88.64,88.58,88.63,36400.0,43.9024,43.9024,43.8727,43.8975,36400.0
2012-06-12 12:40:00,88.63,88.63,88.48,88.5,42500.0,43.8975,43.8975,43.8232,43.8331,42500.0
2012-06-12 12:50:00,88.49,88.56,88.49,88.52,7200.0,43.8281,43.8628,43.8281,43.843,7200.0
2012-06-12 13:00:00,88.52,88.59,88.52,88.58,9800.0,43.843,43.8777,43.843,43.8727,9800.0
2012-06-12 13:10:00,88.58,88.65,88.55,88.62,40900.0,43.8727,43.9074,43.8578,43.8925,40900.0
2012-06-12 13:20:00,88.62,88.64,88.56,88.59,32700.0,43.8925,43.9024,43.8628,43.8777,32700.0
2012-06-12 13:30:00,88.59,88.74,88.59,88.73,56300.0,43.8777,43.9519,43.8777,43.947,56300.0
2012-06-12 13:40:00,88.74,88.78,88.67,88.68,46000.0,43.9519,43.9718,43.9173,43.9222,46000.0
2012-06-12 13:50:00,88.67,88.76,88.66,88.69,63600.0,43.9173,43.9619,43.9123,43.9272,63600.0
2012-06-12 14:00:00,88.68,88.74,88.66,88.69,27500.0,43.9222,43.9519,43.9123,43.9272,27500.0
2012-06-12 14:10:00,88.69,88.75,88.68,88.73,45900.0,43.9272,43.9569,43.9222,43.947,45900.0
2012-06-12 14:20:00,88.73,88.78,88.72,88.73,72000.0,43.947,43.9718,43.942,43.947,72000.0
2012-06-12 14:30:00,88.73,88.8,88.73,88.8,52800.0,43.947,43.9817,43.947,43.9817,52800.0
2012-06-12 14:40:00,88.8,88.8,88.72,88.72,61100.0,43.9817,43.9817,43.942,43.942,61100.0
2012-06-12 14:50:00,88.73,88.74,88.69,88.72,44200.0,43.947,43.9519,43.9272,43.942,44200.0
2012-06-12 15:00:00,88.73,88.75,88.7,88.75,113400.0,43.947,43.9569,43.9321,43.9569,113400.0
2012-06-12 15:10:00,88.75,88.8,88.7,88.74,87400.0,43.9569,43.9817,43.9321,43.9519,87400.0
2012-06-12 15:20:00,88.73,88.79,88.71,88.78,39800.0,43.947,43.9767,43.9371,43.9718,39800.0
2012-06-12 15:30:00,88.78,88.78,88.72,88.75,62200.0,43.9718,43.9718,43.942,43.9569,62200.0
2012-06-12 15:40:00,88.75,88.79,88.74,88.79,125900.0,43.9569,43.9767,43.9519,43.9767,125900.0
2012-06-12 15:50:00,88.79,88.82,88.7,88.74,248300.0,43.9767,43.9916,43.9321,43.9519,248300.0
2012-06-13 09:30:00,88.6,88.69,88.5,88.54,104300.0,43.8826,43.9272,43.8331,43.8529,104300.0
2012-06-13 09:40:00,88.52,88.65,88.47,88.64,77100.0,43.843,43.9074,43.8182,43.9024,77100.0
2012-06-13 09:50:00,88.64,88.64,88.5,88.61,71700.0,43.9024,43.9024,43.8331,43.8876,71700.0
2012-06-13 10:00:00,88.6,88.65,88.53,88.64,26100.0,43.8826,43.9074,43.8479,43.9024,26100.0
2012-06-13 10:10:00,88.63,88.68,88.62,88.64,88700.0,43.8975,43.9222,43.8925,43.9024,88700.0
2012-06-13 10:20:00,88.65,88.68,88.58,88.67,61700.0,43.9074,43.9222,43.8727,43.9173,61700.0
2012-06-13 10:30:00,88.67,88.73,88.64,88.68,96700.0,43.9173,43.947,43.9024,43.9222,96700.0
2012-06-13 10:40:00,88.68,88.74,88.67,88.71,57000.0,43.9222,43.9519,43.9173,43.9371,57000.0
2012-06-13 10:50:00,88.72,88.81,88.7,88.8,84100.0,43.942,43.9866,43.9321,43.9817,84100.0
2012-06-13 11:00:00,88.79,88.8,88.73,88.75,118200.0,43.9767,43.9817,43.947,43.9569,118200.0
2012-06-13 11:10:00,88.75,88.8,88.75,88.77,81200.0,43.9569,43.9817,43.9569,43.9668,81200.0
2012-06-13 11:20:00,88.77,88.86,88.77,88.79,81400.0,43.9668,44.0114,43.9668,43.9767,81400.0
2012-06-13 11:30:00,88.8,88.9,88.79,88.9,155800.0,43.9817,44.0312,43.9767,44.0312,155800.0
2012-06-13 11:40:00,88.9,88.9,88.85,88.9,49700.0,44.0312,44.0312,44.0064,44.0312,49700.0
2012-06-13 11:50:00,88.88,88.92,88.79,88.84,64800.0,44.0213,44.0411,43.9767,44.0015,64800.0
2012-06-13 12:00:00,88.83,88.9,88.82,88.84,99100.0,43.9965,44.0312,43.9916,44.0015,99100.0
2012-06-13 12:10:00,88.83,88.85,88.8,88.83,30900.0,43.9965,44.0064,43.9817,43.9965,30900.0
2012-06-13 12:20:00,88.84,88.85,88.79,88.8,16700.0,44.0015,44.0064,43.9767,43.9817,16700.0
2012-06-13 12:30:00,88.79,88.87,88.77,88.87,40000.0,43.9767,44.0163,43.9668,44.0163,40000.0
2012-06-13 12:40:00,88.87,88.88,88.81,88.83,15600.0,44.0163,44.0213,43.9866,43.9965,15600.0
2012-06-13 12:50:00,88.83,88.86,88.81,88.86,22000.0,43.9965,44.0114,43.9866,44.0114,22000.0
2012-06-13 13:00:00,88.84,88.89,88.83,88.88,35800.0,44.0015,44.0262,43.9965,44.0213,35800.0
2012-06-13 13:10:00,88.88,88.9,88.84,88.86,26000.0,44.0213,44.0312,44.0015,44.0114,26000.0
2012-06-13 13:20:00,88.88,88.9,88.83,88.86,29200.0,44.0213,44.0312,43.9965,44.0114,29200.0
2012-06-13 13:30:00,88.86,88.86,88.81,88.82,16500.0,44.0114,44.0114,43.9866,43.9916,16500.0
2012-06-13 13:40:00,88.83,88.83,88.75,88.78,50800.0,43.9965,43.9965,43.9569,43.9718,50800.0
2012-06-13 13:50:00,88.76,88.8,88.71,88.71,40300.0,43.9619,43.9817,43.9371,43.9371,40300.0
2012-06-13 14:00:00,88.72,88.77,88.71,88.74,26100.0,43.942,43.9668,43.9371,43.9519,26100.0
2012-06-13 14:10:00,88.73,88.79,88.68,88.78,43700.0,43.947,43.9767,43.9222,43.9718,43700.0
2012-06-13 14:20:00,88.78,88.8,88.76,88.79,25400.0,43.9718,43.9817,43.9619,43.9767,25400.0
2012-06-13 14:30:00,88.79,88.8,88.7,88.7,33400.0,43.9767,43.9817,43.9321,43.9321,33400.0
2012-06-13 14:40:00,88.7,88.73,88.58,88.61,48900.0,43.9321,43.947,43.8727,43.8876,48900.0
2012-06-13 14:50:00,88.6,88.61,88.45,88.49,99000.0,43.8826,43.8876,43.8083,43.8281,99000.0
2012-06-13 15:00:00,88.49,88.55,88.39,88.45,130500.0,43.8281,43.8578,43.7786,43.8083,130500.0
2012-06-13 15:10:00,88.45,88.45,88.33,88.35,94200.0,43.8083,43.8083,43.7489,43.7588,94200.0
2012-06-13 15:20:00,88.35,88.35,88.26,88.27,144300.0,43.7588,43.7588,43.7142,43.7192,144300.0
2012-06-13 15:30:00,88.28,88.47,88.26,88.44,200800.0,43.7241,43.8182,43.7142,43.8034,200800.0
2012-06-13 15:40:00,88.44,88.52,88.34,88.34,105600.0,43.8034,43.843,43.7538,43.7538,105600.0
2012-06-13 15:50:00,88.34,88.55,88.33,88.47,136100.0,43.7538,43.8578,43.7489,43.8182,136100.0
2012-06-14 09:30:00,88.49,88.65,88.43,88.57,39000.0,43.8281,43.9074,43.7984,43.8677,39000.0
2012-06-14 09:40:00,88.57,88.57,88.45,88.45,47600.0,43.8677,43.8677,43.8083,43.8083,47600.0
2012-06-14 09:50:00,88.46,88.57,88.43,88.52,193800.0,43.8133,43.8677,43.7984,43.843,193800.0
2012-06-14 10:00:00,88.54,88.59,88.52,88.53,127800.0,43.8529,43.8777,43.843,43.8479,127800.0
2012-06-14 10:10:00,88.55,88.59,88.48,88.59,44600.0,43.8578,43.8777,43.8232,43.8777,44600.0
2012-06-14 10:20:00,88.58,88.66,88.55,88.65,31200.0,43.8727,43.9123,43.8578,43.9074,31200.0
2012-06-14 10:30:00,88.65,88.78,88.6,88.75,112000.0,43.9074,43.9718,43.8826,43.9569,112000.0
2012-06-14 10:40:00,88.75,88.85,88.74,88.82,135900.0,43.9569,44.0064,43.9519,43.9916,135900.0
2012-06-14 10:50:00,88.83,88.87,88.82,88.85,29200.0,43.9965,44.0163,43.9916,44.0064,29200.0
2012-06-14 11:00:00,88.84,88.87,88.82,88.84,19800.0,44.0015,44.0163,43.9916,44.0015,19800.0
2012-06-14 11:10:00,88.84,88.88,88.81,88.85,49000.0,44.0015,44.0213,43.9866,44.0064,49000.0
2012-06-14 11:20:00,88.84,88.87,88.82,88.86,39500.0,44.0015,44.0163,43.9916,44.0114,39500.0
2012-06-14 11:30:00,88.86,88.96,88.86,88.96,124200.0,44.0114,44.0609,44.0114,44.0609,124200.0
2012-06-14 11:40:00,88.96,89.01,88.95,88.99,85800.0,44.0609,44.0857,44.056,44.0758,85800.0
2012-06-14 11:50:00,88.98,88.99,88.88,88.9,43200.0,44.0708,44.0758,44.0213,44.0312,43200.0
2012-06-14 12:00:00,88.9,88.96,88.88,88.96,38200.0,44.0312,44.0609,44.0213,44.0609,38200.0
2012-06-14 12:10:00,88.96,88.97,88.9,88.92,55300.0,44.0609,44.0659,44.0312,44.0411,55300.0
2012-06-14 12:20:00,88.93,88.93,88.87,88.91,50200.0,44.0461,44.0461,44.0163,44.0361,50200.0
2012-06-14 12:30:00,88.92,89.01,88.87,89.01,85200.0,44.0411,44.0857,44.0163,44.0857,85200.0
2012-06-14 12:40:00,89.0,89.02,88.98,89.02,40100.0,44.0807,44.0906,44.0708,44.0906,40100.0
2012-06-14 12:50:00,89.02,89.03,89.0,89.03,36300.0,44.0906,44.0956,44.0807,44.0956,36300.0
2012-06-14 13:00:00,89.03,89.03,89.0,89.01,66700.0,44.0956,44.0956,44.0807,44.0857,66700.0
2012-06-14 13:10:00,89.0,89.05,88.99,88.99,121400.0,44.0807,44.1055,44.0758,44.0758,121400.0
2012-06-14 13:20:00,88.99,89.0,88.94,89.0,39800.0,44.0758,44.0807,44.051,44.0807,39800.0
2012-06-14 13:30:00,88.98,89.03,88.96,89.03,36200.0,44.0708,44.0956,44.0609,44.0956,36200.0
2012-06-14 13:40:00,89.02,89.04,88.99,88.99,47800.0,44.0906,44.1005,44.0758,44.0758,47800.0
2012-06-14 13:50:00,88.99,89.02,88.98,89.02,43900.0,44.0758,44.0906,44.0708,44.0906,43900.0
2012-06-14 14:00:00,88.99,89.01,88.95,89.0,41600.0,44.0758,44.0857,44.056,44.0807,41600.0
2012-06-14 14:10:00,88.98,89.08,88.96,89.04,160200.0,44.0708,44.1203,44.0609,44.1005,160200.0
2012-06-14 14:20:00,89.03,89.04,88.92,88.93,72000.0,44.0956,44.1005,44.0411,44.0461,72000.0
2012-06-14 14:30:00,88.93,88.93,88.87,88.9,29300.0,44.0461,44.0461,44.0163,44.0312,29300.0
2012-06-14 14:40:00,88.89,88.9,88.82,88.82,31200.0,44.0262,44.0312,43.9916,43.9916,31200.0
2012-06-14 14:50:00,88.82,89.05,88.75,88.85,172900.0,43.9916,44.1055,43.9569,44.0064,172900.0
2012-06-14 15:00:00,88.86,89.17,88.81,88.97,110100.0,44.0114,44.1649,43.9866,44.0659,110100.0
2012-06-14 15:10:00,88.97,89.2,88.95,88.96,82500.0,44.0659,44.1798,44.056,44.0609,82500.0
2012-06-14 15:20:00,88.97,89.11,88.93,89.05,112100.0,44.0659,44.1352,44.0461,44.1055,112100.0
2012-06-14 15:30:00,89.04,89.15,89.04,89.12,109800.0,44.1005,44.155,44.1005,44.1402,109800.0
2012-06-14 15:40:00,89.13,89.24,89.09,89.19,136200.0,44.1451,44.1996,44.1253,44.1748,136200.0
2012-06-14 15:50:00,89.18,89.21,89.08,89.13,181800.0,44.1699,44.1847,44.1203,44.1451,181800.0
2012-06-15 09:30:00,89.0,89.27,89.0,89.14,135900.0,44.0807,44.2144,44.0807,44.1501,135900.0
2012-06-15 09:40:00,89.14,89.18,89.12,89.16,47000.0,44.1501,44.1699,44.1402,44.16,47000.0
2012-06-15 09:50:00,89.17,89.18,89.08,89.15,34800.0,44.1649,44.1699,44.1203,44.155,34800.0
2012-06-15 10:00:00,89.15,89.18,89.14,89.15,40600.0,44.155,44.1699,44.1501,44.155,40600.0
2012-06-15 10:10:00,89.15,89.17,89.12,89.15,33800.0,44.155,44.1649,44.1402,44.155,33800.0
2012-06-15 10:20:00,89.15,89.17,89.09,89.16,48600.0,44.155,44.1649,44.1253,44.16,48600.0
2012-06-15 10:30:00,89.16,89.21,89.14,89.18,36100.0,44.16,44.1847,44.1501,44.1699,36100.0
2012-06-15 10:40:00,89.19,89.22,89.15,89.2,67200.0,44.1748,44.1897,44.155,44.1798,67200.0
2012-06-15 10:50:00,89.19,89.21,89.17,89.19,11700.0,44.1748,44.1847,44.1649,44.1748,11700.0
2012-06-15 11:00:00,89.19,89.2,89.14,89.16,43400.0,44.1748,44.1798,44.1501,44.16,43400.0
2012-06-15 11:10:00,89.16,89.18,89.14,89.16,38400.0,44.16,44.1699,44.1501,44.16,38400.0
2012-06-15 11:20:00,89.16,89.17,89.14,89.16,13900.0,44.16,44.1649,44.1501,44.16,13900.0
2012-06-15 11:30:00,89.16,89.19,89.14,89.19,25300.0,44.16,44.1748,44.1501,44.1748,25300.0
2012-06-15 11:40:00,89.19,89.24,89.19,89.22,58400.0,44.1748,44.1996,44.1748,44.1897,58400.0
2012-06-15 11:50:00,89.22,89.23,89.19,89.22,43300.0,44.1897,44.1946,44.1748,44.1897,43300.0
2012-06-15 12:00:00,89.23,89.23,89.2,89.21,27400.0,44.1946,44.1946,44.1798,44.1847,27400.0
2012-06-15 12:10:00,89.21,89.25,89.21,89.24,109700.0,44.1847,44.2045,44.1847,44.1996,109700.0
2012-06-15 12:20:00,89.24,89.26,89.23,89.23,43600.0,44.1996,44.2095,44.1946,44.1946,43600.0
2012-06-15 12:30:00,89.23,89.24,89.2,89.22,34300.0,44.1946,44.1996,44.1798,44.1897,34300.0
2012-06-15 12:40:00,89.22,89.23,89.21,89.22,95500.0,44.1897,44.1946,44.1847,44.1897,95500.0
2012-06-15 12:50:00,89.21,89.23,89.21,89.23,21600.0,44.1847,44.1946,44.1847,44.1946,21600.0
2012-06-15 13:00:00,89.22,89.24,89.22,89.23,28700.0,44.1897,44.1996,44.1897,44.1946,28700.0
2012-06-15 13:10:00,89.24,89.25,89.23,89.24,93100.0,44.1996,44.2045,44.1946,44.1996,93100.0
2012-06-15 13:20:00,89.24,89.25,89.23,89.24,14700.0,44.1996,44.2045,44.1946,44.1996,14700.0
2012-06-15 13:30:00,89.24,89.25,89.21,89.22,51400.0,44.1996,44.2045,44.1847,44.1897,51400.0
2012-06-15 13:40:00,89.22,89.23,89.19,89.23,67300.0,44.1897,44.1946,44.1748,44.1946,67300.0
2012-06-15 13:50:00,89.22,89.25,89.2,89.25,42100.0,44.1897,44.2045,44.1798,44.2045,42100.0
2012-06-15 14:00:00,89.25,89.28,89.24,89.27,24000.0,44.2045,44.2194,44.1996,44.2144,24000.0
2012-06-15 14:10:00,89.28,89.36,89.28,89.34,149200.0,44.2194,44.259,44.2194,44.2491,149200.0
2012-06-15 14:20:00,89.33,89.36,89.32,89.36,32500.0,44.2442,44.259,44.2392,44.259,32500.0
2012-06-15 14:30:00,89.35,89.37,89.31,89.36,60900.0,44.2541,44.264,44.2343,44.259,60900.0
2012-06-15 14:40:00,89.35,89.35,89.26,89.28,126000.0,44.2541,44.2541,44.2095,44.2194,126000.0
2012-06-15 14:50:00,89.29,89.29,89.25,89.28,50300.0,44.2244,44.2244,44.2045,44.2194,50300.0
2012-06-15 15:00:00,89.26,89.28,89.22,89.23,75500.0,44.2095,44.2194,44.1897,44.1946,75500.0
2012-06-15 15:10:00,89.24,89.27,89.23,89.27,34200.0,44.1996,44.2144,44.1946,44.2144,34200.0
2012-06-15 15:20:00,89.27,89.32,89.26,89.28,119200.0,44.2144,44.2392,44.2095,44.2194,119200.0
2012-06-15 15:30:00,89.3,89.34,89.29,89.33,51200.0,44.2293,44.2491,44.2244,44.2442,51200.0
2012-06-15 15:40:00,89.33,89.38,89.3,89.37,270900.0,44.2442,44.2689,44.2293,44.264,270900.0
2012-06-15 15:50:00,89.35,89.36,89.29,89.31,294600.0,44.2541,44.259,44.2244,44.2343,294600.0
2012-06-18 09:30:00,89.09,89.23,89.0,89.16,158200.0,44.1253,44.1946,44.0807,44.16,158200.0
2012-06-18 09:40:00,89.16,89.23,89.11,89.18,50800.0,44.16,44.1946,44.1352,44.1699,50800.0
2012-06-18 09:50:00,89.17,89.27,89.15,89.26,67000.0,44.1649,44.2144,44.155,44.2095,67000.0
2012-06-18 10:00:00,89.26,89.34,89.22,89.32,118300.0,44.2095,44.2491,44.1897,44.2392,118300.0
2012-06-18 10:10:00,89.31,89.31,89.21,89.26,140800.0,44.2343,44.2343,44.1847,44.2095,140800.0
2012-06-18 10:20:00,89.27,89.29,89.24,89.26,115300.0,44.2144,44.2244,44.1996,44.2095,115300.0
2012-06-18 10:30:00,89.27,89.28,89.24,89.25,58800.0,44.2144,44.2194,44.1996,44.2045,58800.0
2012-06-18 10:40:00,89.26,89.31,89.26,89.31,244200.0,44.2095,44.2343,44.2095,44.2343,244200.0
2012-06-18 10:50:00,89.31,89.34,89.29,89.3,275400.0,44.2343,44.2491,44.2244,44.2293,275400.0
2012-06-18 11:00:00,89.3,89.31,89.22,89.25,97600.0,44.2293,44.2343,44.1897,44.2045,97600.0
2012-06-18 11:10:00,89.25,89.28,89.22,89.24,68700.0,44.2045,44.2194,44.1897,44.1996,68700.0
2012-06-18 11:20:00,89.24,89.28,89.21,89.28,54500.0,44.1996,44.2194,44.1847,44.2194,54500.0
2012-06-18 11:30:00,89.28,89.29,89.25,89.25,83800.0,44.2194,44.2244,44.2045,44.2045,83800.0
2012-06-18 11:40:00,89.26,89.27,89.25,89.26,18300.0,44.2095,44.2144,44.2045,44.2095,18300.0
2012-06-18 11:50:00,89.25,89.28,89.24,89.27,74600.0,44.2045,44.2194,44.1996,44.2144,74600.0
2012-06-18 12:00:00,89.28,89.28,89.25,89.26,30600.0,44.2194,44.2194,44.2045,44.2095,30600.0
2012-06-18 12:10:00,89.26,89.27,89.25,89.27,13000.0,44.2095,44.2144,44.2045,44.2144,13000.0
2012-06-18 12:20:00,89.27,89.28,89.26,89.27,44400.0,44.2144,44.2194,44.2095,44.2144,44400.0
2012-06-18 12:30:00,89.26,89.29,89.25,89.25,52400.0,44.2095,44.2244,44.2045,44.2045,52400.0
2012-06-18 12:40:00,89.24,89.25,89.23,89.25,57300.0,44.1996,44.2045,44.1946,44.2045,57300.0
2012-06-18 12:50:00,89.25,89.25,89.22,89.23,37200.0,44.2045,44.2045,44.1897,44.1946,37200.0
2012-06-18 13:00:00,89.23,89.25,89.22,89.25,36500.0,44.1946,44.2045,44.1897,44.2045,36500.0
2012-06-18 13:10:00,89.25,89.25,89.23,89.24,27100.0,44.2045,44.2045,44.1946,44.1996,27100.0
2012-06-18 13:20:00,89.25,89.25,89.22,89.23,21000.0,44.2045,44.2045,44.1897,44.1946,21000.0
2012-06-18 13:30:00,89.23,89.25,89.22,89.24,40100.0,44.1946,44.2045,44.1897,44.1996,40100.0
2012-06-18 13:40:00,89.23,89.24,89.22,89.22,31200.0,44.1946,44.1996,44.1897,44.1897,31200.0
2012-06-18 13:50:00,89.22,89.24,89.21,89.23,53700.0,44.1897,44.1996,44.1847,44.1946,53700.0
2012-06-18 14:00:00,89.23,89.24,89.2,89.22,16900.0,44.1946,44.1996,44.1798,44.1897,16900.0
2012-06-18 14:10:00,89.22,89.24,89.2,89.22,70600.0,44.1897,44.1996,44.1798,44.1897,70600.0
2012-06-18 14:20:00,89.23,89.24,89.19,89.19,95500.0,44.1946,44.1996,44.1748,44.1748,95500.0
2012-06-18 14:30:00,89.19,89.2,89.16,89.16,97100.0,44.1748,44.1798,44.16,44.16,97100.0
2012-06-18 14:40:00,89.16,89.17,89.04,89.09,109900.0,44.16,44.1649,44.1005,44.1253,109900.0
2012-06-18 14:50:00,89.09,89.1,89.05,89.07,95700.0,44.1253,44.1302,44.1055,44.1154,95700.0
2012-06-18 15:00:00,89.08,89.16,89.07,89.13,38900.0,44.1203,44.16,44.1154,44.1451,38900.0
2012-06-18 15:10:00,89.12,89.13,89.06,89.09,25400.0,44.1402,44.1451,44.1104,44.1253,25400.0
2012-06-18 15:20:00,89.09,89.17,89.09,89.15,28300.0,44.1253,44.1649,44.1253,44.155,28300.0
2012-06-18 15:30:00,89.14,89.2,89.12,89.19,80000.0,44.1501,44.1798,44.1402,44.1748,80000.0
2012-06-18 15:40:00,89.19,89.27,89.18,89.23,176200.0,44.1748,44.2144,44.1699,44.1946,176200.0
2012-06-18 15:50:00,89.22,89.33,89.21,89.32,313800.0,44.1897,44.2442,44.1847,44.2392,313800.0
2012-06-19 09:30:00,89.69,89.72,89.64,89.7,127700.0,44.4225,44.4373,44.3977,44.4274,127700.0
2012-06-19 09:40:00,89.7,89.73,89.61,89.7,213400.0,44.4274,44.4423,44.3828,44.4274,213400.0
2012-06-19 09:50:00,89.71,89.78,89.71,89.77,106700.0,44.4324,44.467,44.4324,44.4621,106700.0
2012-06-19 10:00:00,89.76,89.79,89.34,89.7,145500.0,44.4571,44.472,44.2491,44.4274,145500.0
2012-06-19 10:10:00,89.71,89.75,89.69,89.74,50000.0,44.4324,44.4522,44.4225,44.4472,50000.0
2012-06-19 10:20:00,89.75,89.77,89.7,89.74,149500.0,44.4522,44.4621,44.4274,44.4472,149500.0
2012-06-19 10:30:00,89.75,89.76,89.7,89.72,81300.0,44.4522,44.4571,44.4274,44.4373,81300.0
2012-06-19 10:40:00,89.72,89.74,89.65,89.74,109800.0,44.4373,44.4472,44.4027,44.4472,109800.0
2012-06-19 10:50:00,89.74,89.77,89.73,89.75,71800.0,44.4472,44.4621,44.4423,44.4522,71800.0
2012-06-19 11:00:00,89.75,89.78,89.72,89.75,27900.0,44.4522,44.467,44.4373,44.4522,27900.0
2012-06-19 11:10:00,89.75,89.75,89.67,89.68,68900.0,44.4522,44.4522,44.4126,44.4175,68900.0
2012-06-19 11:20:00,89.68,89.72,89.68,89.7,30200.0,44.4175,44.4373,44.4175,44.4274,30200.0
2012-06-19 11:30:00,89.7,89.75,89.69,89.74,23600.0,44.4274,44.4522,44.4225,44.4472,23600.0
2012-06-19 11:40:00,89.72,89.79,89.72,89.75,53700.0,44.4373,44.472,44.4373,44.4522,53700.0
2012-06-19 11:50:00,89.75,89.8,89.74,89.8,48100.0,44.4522,44.477,44.4472,44.477,48100.0
2012-06-19 12:00:00,89.81,89.84,89.8,89.82,34700.0,44.4819,44.4968,44.477,44.4869,34700.0
2012-06-19 12:10:00,89.81,89.82,89.75,89.75,26800.0,44.4819,44.4869,44.4522,44.4522,26800.0
2012-06-19 12:20:00,89.75,89.76,89.72,89.75,21200.0,44.4522,44.4571,44.4373,44.4522,21200.0
2012-06-19 12:30:00,89.75,89.79,89.73,89.77,29100.0,44.4522,44.472,44.4423,44.4621,29100.0
2012-06-19 12:40:00,89.79,89.79,89.76,89.78,45500.0,44.472,44.472,44.4571,44.467,45500.0
2012-06-19 12:50:00,89.78,89.85,89.77,89.85,42700.0,44.467,44.5017,44.4621,44.5017,42700.0
2012-06-19 13:00:00,89.84,89.88,89.82,89.86,16900.0,44.4968,44.5166,44.4869,44.5067,16900.0
2012-06-19 13:10:00,89.88,89.95,89.87,89.91,41600.0,44.5166,44.5512,44.5116,44.5314,41600.0
2012-06-19 13:20:00,89.91,89.92,89.9,89.91,32000.0,44.5314,44.5364,44.5265,44.5314,32000.0
2012-06-19 13:30:00,89.92,89.95,89.91,89.95,41000.0,44.5364,44.5512,44.5314,44.5512,41000.0
2012-06-19 13:40:00,89.95,89.98,89.93,89.98,21900.0,44.5512,44.5661,44.5413,44.5661,21900.0
2012-06-19 13:50:00,89.99,89.99,89.95,89.98,38200.0,44.5711,44.5711,44.5512,44.5661,38200.0
2012-06-19 14:00:00,89.98,90.05,89.98,89.98,40600.0,44.5661,44.6008,44.5661,44.5661,40600.0
2012-06-19 14:10:00,89.99,89.99,89.94,89.99,23300.0,44.5711,44.5711,44.5463,44.5711,23300.0
2012-06-19 14:20:00,89.99,90.0,89.94,89.96,25600.0,44.5711,44.576,44.5463,44.5562,25600.0
2012-06-19 14:30:00,89.95,89.95,89.87,89.94,39100.0,44.5512,44.5512,44.5116,44.5463,39100.0
2012-06-19 14:40:00,89.93,89.98,89.89,89.97,59300.0,44.5413,44.5661,44.5215,44.5612,59300.0
2012-06-19 14:50:00,89.97,90.08,89.97,90.07,74900.0,44.5612,44.6156,44.5612,44.6107,74900.0
2012-06-19 15:00:00,90.07,90.11,90.04,90.1,40900.0,44.6107,44.6305,44.5958,44.6255,40900.0
2012-06-19 15:10:00,90.09,90.09,90.05,90.08,32500.0,44.6206,44.6206,44.6008,44.6156,32500.0
2012-06-19 15:20:00,90.08,90.1,90.0,90.02,68300.0,44.6156,44.6255,44.576,44.5859,68300.0
2012-06-19 15:30:00,90.03,90.04,89.96,90.0,108000.0,44.5909,44.5958,44.5562,44.576,108000.0
2012-06-19 15:40:00,90.01,90.06,89.95,89.97,108500.0,44.581,44.6057,44.5512,44.5612,108500.0
2012-06-19 15:50:00,89.95,90.0,89.93,89.95,176800.0,44.5512,44.576,44.5413,44.5512,176800.0
2012-06-20 09:30:00,90.18,90.22,90.0,90.05,85800.0,44.6652,44.685,44.576,44.6008,85800.0
2012-06-20 09:40:00,90.05,90.08,89.97,89.99,134700.0,44.6008,44.6156,44.5612,44.5711,134700.0
2012-06-20 09:50:00,90.0,90.04,89.97,89.98,152400.0,44.576,44.5958,44.5612,44.5661,152400.0
2012-06-20 10:00:00,89.98,90.03,89.91,89.94,264700.0,44.5661,44.5909,44.5314,44.5463,264700.0
2012-06-20 10:10:00,89.95,89.99,89.94,89.98,66100.0,44.5512,44.5711,44.5463,44.5661,66100.0
2012-06-20 10:20:00,89.97,89.99,89.92,89.97,90900.0,44.5612,44.5711,44.5364,44.5612,90900.0
2012-06-20 10:30:00,89.97,90.0,89.94,89.95,56100.0,44.5612,44.576,44.5463,44.5512,56100.0
2012-06-20 10:40:00,89.94,89.98,89.92,89.95,32400.0,44.5463,44.5661,44.5364,44.5512,32400.0
2012-06-20 10:50:00,89.94,90.0,89.92,89.95,101300.0,44.5463,44.576,44.5364,44.5512,101300.0
2012-06-20 11:00:00,89.95,90.0,89.93,89.95,34800.0,44.5512,44.576,44.5413,44.5512,34800.0
2012-06-20 11:10:00,89.95,90.02,89.95,90.0,41200.0,44.5512,44.5859,44.5512,44.576,41200.0
2012-06-20 11:20:00,90.01,90.12,89.99,90.06,231900.0,44.581,44.6354,44.5711,44.6057,231900.0
2012-06-20 11:30:00,90.07,90.09,90.05,90.09,31600.0,44.6107,44.6206,44.6008,44.6206,31600.0
2012-06-20 11:40:00,90.09,90.13,90.08,90.12,28700.0,44.6206,44.6404,44.6156,44.6354,28700.0
2012-06-20 11:50:00,90.12,90.12,90.06,90.1,65800.0,44.6354,44.6354,44.6057,44.6255,65800.0
2012-06-20 12:00:00,90.1,90.14,90.1,90.1,68400.0,44.6255,44.6453,44.6255,44.6255,68400.0
2012-06-20 12:10:00,90.11,90.15,90.09,90.14,74400.0,44.6305,44.6503,44.6206,44.6453,74400.0
2012-06-20 12:20:00,90.13,90.15,90.0,90.04,46800.0,44.6404,44.6503,44.576,44.5958,46800.0
2012-06-20 12:30:00,90.04,90.05,89.82,89.9,67400.0,44.5958,44.6008,44.4869,44.5265,67400.0
2012-06-20 12:40:00,89.92,90.15,89.9,90.08,114700.0,44.5364,44.6503,44.5265,44.6156,114700.0
2012-06-20 12:50:00,90.08,90.09,89.96,90.08,69700.0,44.6156,44.6206,44.5562,44.6156,69700.0
2012-06-20 13:00:00,90.08,90.16,90.04,90.14,86900.0,44.6156,44.6553,44.5958,44.6453,86900.0
2012-06-20 13:10:00,90.14,90.24,90.1,90.18,71900.0,44.6453,44.6949,44.6255,44.6652,71900.0
2012-06-20 13:20:00,90.18,90.21,90.14,90.15,34300.0,44.6652,44.68,44.6453,44.6503,34300.0
2012-06-20 13:30:00,90.16,90.17,90.06,90.11,51700.0,44.6553,44.6602,44.6057,44.6305,51700.0
2012-06-20 13:40:00,90.1,90.24,90.09,90.24,111800.0,44.6255,44.6949,44.6206,44.6949,111800.0
2012-06-20 13:50:00,90.24,90.24,90.19,90.23,46700.0,44.6949,44.6949,44.6701,44.6899,46700.0
2012-06-20 14:00:00,90.23,90.34,90.17,90.3,88200.0,44.6899,44.7444,44.6602,44.7246,88200.0
2012-06-20 14:10:00,90.29,90.33,90.22,90.22,73900.0,44.7196,44.7395,44.685,44.685,73900.0
2012-06-20 14:20:00,90.21,90.27,90.16,90.19,97200.0,44.68,44.7097,44.6553,44.6701,97200.0
2012-06-20 14:30:00,90.19,90.28,90.19,90.26,58400.0,44.6701,44.7147,44.6701,44.7048,58400.0
2012-06-20 14:40:00,90.26,90.26,90.15,90.18,58400.0,44.7048,44.7048,44.6503,44.6652,58400.0
2012-06-20 14:50:00,90.19,90.21,90.16,90.18,50300.0,44.6701,44.68,44.6553,44.6652,50300.0
2012-06-20 15:00:00,90.19,90.2,90.16,90.16,61000.0,44.6701,44.6751,44.6553,44.6553,61000.0
2012-06-20 15:10:00,90.16,90.16,90.06,90.06,115700.0,44.6553,44.6553,44.6057,44.6057,115700.0
2012-06-20 15:20:00,90.06,90.11,90.02,90.09,149100.0,44.6057,44.6305,44.5859,44.6206,149100.0
2012-06-20 15:30:00,90.09,90.13,90.06,90.12,47100.0,44.6206,44.6404,44.6057,44.6354,47100.0
2012-06-20 15:40:00,90.12,90.26,90.12,90.25,95300.0,44.6354,44.7048,44.6354,44.6998,95300.0
2012-06-20 15:50:00,90.23,90.32,90.23,90.3,136500.0,44.6899,44.7345,44.6899,44.7246,136500.0
2012-06-21 09:30:00,90.4,90.7,90.3,90.3,295500.0,44.7741,44.9227,44.7246,44.7246,295500.0
2012-06-21 09:40:00,90.27,90.33,90.25,90.26,103100.0,44.7097,44.7395,44.6998,44.7048,103100.0
2012-06-21 09:50:00,90.27,90.31,90.23,90.29,69400.0,44.7097,44.7295,44.6899,44.7196,69400.0
2012-06-21 10:00:00,90.26,90.3,90.17,90.28,147400.0,44.7048,44.7246,44.6602,44.7147,147400.0
2012-06-21 10:10:00,90.28,90.35,90.26,90.31,83400.0,44.7147,44.7494,44.7048,44.7295,83400.0
2012-06-21 10:20:00,90.31,90.32,90.25,90.26,66600.0,44.7295,44.7345,44.6998,44.7048,66600.0
2012-06-21 10:30:00,90.26,90.29,90.24,90.24,37900.0,44.7048,44.7196,44.6949,44.6949,37900.0
2012-06-21 10:40:00,90.25,90.3,90.24,90.29,41400.0,44.6998,44.7246,44.6949,44.7196,41400.0
2012-06-21 10:50:00,90.29,90.33,90.29,90.3,31400.0,44.7196,44.7395,44.7196,44.7246,31400.0
2012-06-21 11:00:00,90.3,90.31,90.22,90.22,64200.0,44.7246,44.7295,44.685,44.685,64200.0
2012-06-21 11:10:00,90.21,90.25,90.18,90.19,116700.0,44.68,44.6998,44.6652,44.6701,116700.0
2012-06-21 11:20:00,90.18,90.19,90.08,90.08,268700.0,44.6652,44.6701,44.6156,44.6156,268700.0
2012-06-21 11:30:00,90.09,90.1,89.98,90.04,175700.0,44.6206,44.6255,44.5661,44.5958,175700.0
2012-06-21 11:40:00,90.03,90.07,90.01,90.05,152300.0,44.5909,44.6107,44.581,44.6008,152300.0
2012-06-21 11:50:00,90.04,90.09,90.03,90.09,97100.0,44.5958,44.6206,44.5909,44.6206,97100.0
2012-06-21 12:00:00,90.08,90.1,90.04,90.09,72200.0,44.6156,44.6255,44.5958,44.6206,72200.0
2012-06-21 12:10:00,90.09,90.09,90.01,90.01,38600.0,44.6206,44.6206,44.581,44.581,38600.0
2012-06-21 12:20:00,90.02,90.03,89.88,89.89,155300.0,44.5859,44.5909,44.5166,44.5215,155300.0
2012-06-21 12:30:00,89.89,89.96,89.89,89.95,57400.0,44.5215,44.5562,44.5215,44.5512,57400.0
2012-06-21 12:40:00,89.93,89.93,89.85,89.89,101200.0,44.5413,44.5413,44.5017,44.5215,101200.0
2012-06-21 12:50:00,89.9,89.92,89.85,89.9,71800.0,44.5265,44.5364,44.5017,44.5265,71800.0
2012-06-21 13:00:00,89.89,90.03,89.89,90.01,53400.0,44.5215,44.5909,44.5215,44.581,53400.0
2012-06-21 13:10:00,90.01,90.08,89.96,90.0,48600.0,44.581,44.6156,44.5562,44.576,48600.0
2012-06-21 13:20:00,90.0,90.08,89.99,90.01,23200.0,44.576,44.6156,44.5711,44.581,23200.0
2012-06-21 13:30:00,89.99,90.05,89.97,90.01,56200.0,44.5711,44.6008,44.5612,44.581,56200.0
2012-06-21 13:40:00,89.99,90.0,89.95,89.97,50100.0,44.5711,44.576,44.5512,44.5612,50100.0
2012-06-21 13:50:00,89.98,90.0,89.95,89.96,24700.0,44.5661,44.576,44.5512,44.5562,24700.0
2012-06-21 14:00:00,89.96,89.96,89.89,89.89,44600.0,44.5562,44.5562,44.5215,44.5215,44600.0
2012-06-21 14:10:00,89.89,89.9,89.83,89.83,31400.0,44.5215,44.5265,44.4918,44.4918,31400.0
2012-06-21 14:20:00,89.84,89.84,89.7,89.78,88200.0,44.4968,44.4968,44.4274,44.467,88200.0
2012-06-21 14:30:00,89.78,89.78,89.75,89.76,27700.0,44.467,44.467,44.4522,44.4571,27700.0
2012-06-21 14:40:00,89.77,89.78,89.73,89.78,94300.0,44.4621,44.467,44.4423,44.467,94300.0
2012-06-21 14:50:00,89.78,89.8,89.76,89.77,121100.0,44.467,44.477,44.4571,44.4621,121100.0
2012-06-21 15:00:00,89.77,89.79,89.68,89.71,86500.0,44.4621,44.472,44.4175,44.4324,86500.0
2012-06-21 15:10:00,89.7,89.71,89.63,89.66,115100.0,44.4274,44.4324,44.3928,44.4076,115100.0
2012-06-21 15:20:00,89.66,89.74,89.64,89.72,143200.0,44.4076,44.4472,44.3977,44.4373,143200.0
2012-06-21 15:30:00,89.72,89.75,89.65,89.69,129100.0,44.4373,44.4522,44.4027,44.4225,129100.0
2012-06-21 15:40:00,89.69,89.7,89.51,89.54,223800.0,44.4225,44.4274,44.3333,44.3482,223800.0
2012-06-21 15:50:00,89.52,89.6,89.42,89.57,550700.0,44.3383,44.3779,44.2887,44.363,550700.0
2012-06-22 09:30:00,89.87,90.0,89.85,89.92,150400.0,44.5116,44.576,44.5017,44.5364,150400.0
2012-06-22 09:40:00,89.9,89.99,89.88,89.99,121100.0,44.5265,44.5711,44.5166,44.5711,121100.0
2012-06-22 09:50:00,89.99,90.04,89.94,89.99,227800.0,44.5711,44.5958,44.5463,44.5711,227800.0
2012-06-22 10:00:00,90.0,90.07,89.98,90.05,284000.0,44.576,44.6107,44.5661,44.6008,284000.0
2012-06-22 10:10:00,90.04,90.11,90.01,90.08,151100.0,44.5958,44.6305,44.581,44.6156,151100.0
2012-06-22 10:20:00,90.08,90.13,90.05,90.06,232500.0,44.6156,44.6404,44.6008,44.6057,232500.0
2012-06-22 10:30:00,90.07,90.11,90.02,90.07,163400.0,44.6107,44.6305,44.5859,44.6107,163400.0
2012-06-22 10:40:00,90.06,90.08,90.02,90.03,33700.0,44.6057,44.6156,44.5859,44.5909,33700.0
2012-06-22 10:50:00,90.02,90.04,90.01,90.02,30000.0,44.5859,44.5958,44.581,44.5859,30000.0
2012-06-22 11:00:00,90.01,90.04,89.99,90.02,62100.0,44.581,44.5958,44.5711,44.5859,62100.0
2012-06-22 11:10:00,90.02,90.03,90.01,90.02,23000.0,44.5859,44.5909,44.581,44.5859,23000.0
2012-06-22 11:20:00,90.01,90.02,89.96,89.97,29400.0,44.581,44.5859,44.5562,44.5612,29400.0
2012-06-22 11:30:00,89.98,90.0,89.97,89.99,15400.0,44.5661,44.576,44.5612,44.5711,15400.0
2012-06-22 11:40:00,90.0,90.07,90.0,90.07,21000.0,44.576,44.6107,44.576,44.6107,21000.0
2012-06-22 11:50:00,90.07,90.08,90.03,90.06,21900.0,44.6107,44.6156,44.5909,44.6057,21900.0
2012-06-22 12:00:00,90.06,90.08,90.0,90.01,21200.0,44.6057,44.6156,44.576,44.581,21200.0
2012-06-22 12:10:00,90.02,90.02,89.94,89.99,122300.0,44.5859,44.5859,44.5463,44.5711,122300.0
2012-06-22 12:20:00,89.98,90.04,89.94,90.04,28400.0,44.5661,44.5958,44.5463,44.5958,28400.0
2012-06-22 12:30:00,90.03,90.05,90.02,90.03,12900.0,44.5909,44.6008,44.5859,44.5909,12900.0
2012-06-22 12:40:00,90.03,90.05,90.03,90.04,13900.0,44.5909,44.6008,44.5909,44.5958,13900.0
2012-06-22 12:50:00,90.04,90.04,90.01,90.02,17000.0,44.5958,44.5958,44.581,44.5859,17000.0
2012-06-22 13:00:00,90.02,90.04,90.01,90.04,26300.0,44.5859,44.5958,44.581,44.5958,26300.0
2012-06-22 13:10:00,90.04,90.09,90.0,90.06,28500.0,44.5958,44.6206,44.576,44.6057,28500.0
2012-06-22 13:20:00,90.06,90.13,90.06,90.11,27700.0,44.6057,44.6404,44.6057,44.6305,27700.0
2012-06-22 13:30:00,90.11,90.15,90.1,90.15,16900.0,44.6305,44.6503,44.6255,44.6503,16900.0
2012-06-22 13:40:00,90.15,90.16,90.15,90.15,32000.0,44.6503,44.6553,44.6503,44.6503,32000.0
2012-06-22 13:50:00,90.16,90.17,90.13,90.17,17600.0,44.6553,44.6602,44.6404,44.6602,17600.0
2012-06-22 14:00:00,90.17,90.23,90.17,90.23,27800.0,44.6602,44.6899,44.6602,44.6899,27800.0
2012-06-22 14:10:00,90.23,90.25,90.15,90.25,92300.0,44.6899,44.6998,44.6503,44.6998,92300.0
2012-06-22 14:20:00,90.17,90.22,90.17,90.21,116500.0,44.6602,44.685,44.6602,44.68,116500.0
2012-06-22 14:30:00,90.21,90.26,90.21,90.26,33300.0,44.68,44.7048,44.68,44.7048,33300.0
2012-06-22 14:40:00,90.26,90.28,90.22,90.22,52900.0,44.7048,44.7147,44.685,44.685,52900.0
2012-06-22 14:50:00,90.22,90.24,90.22,90.24,37500.0,44.685,44.6949,44.685,44.6949,37500.0
2012-06-22 15:00:00,90.25,90.25,90.2,90.2,47100.0,44.6998,44.6998,44.6751,44.6751,47100.0
2012-06-22 15:10:00,90.2,90.21,90.15,90.16,63600.0,44.6751,44.68,44.6503,44.6553,63600.0
2012-06-22 15:20:00,90.15,90.16,90.12,90.12,70900.0,44.6503,44.6553,44.6354,44.6354,70900.0
2012-06-22 15:30:00,90.12,90.16,90.09,90.13,63400.0,44.6354,44.6553,44.6206,44.6404,63400.0
2012-06-22 15:40:00,90.13,90.2,90.1,90.19,100500.0,44.6404,44.6751,44.6255,44.6701,100500.0
2012-06-22 15:50:00,90.18,90.22,90.16,90.17,130300.0,44.6652,44.685,44.6553,44.6602,130300.0
2012-06-25 09:30:00,89.82,89.85,89.71,89.84,74500.0,44.4869,44.5017,44.4324,44.4968,74500.0
2012-06-25 09:40:00,89.84,89.89,89.77,89.86,68200.0,44.4968,44.5215,44.4621,44.5067,68200.0
2012-06-25 09:50:00,89.86,89.87,89.71,89.79,62100.0,44.5067,44.5116,44.4324,44.472,62100.0
2012-06-25 10:00:00,89.8,89.9,89.79,89.82,41200.0,44.477,44.5265,44.472,44.4869,41200.0
2012-06-25 10:10:00,89.81,89.85,89.77,89.8,31200.0,44.4819,44.5017,44.4621,44.477,31200.0
2012-06-25 10:20:00,89.8,89.8,89.67,89.7,112100.0,44.477,44.477,44.4126,44.4274,112100.0
2012-06-25 10:30:00,89.71,89.72,89.69,89.72,46800.0,44.4324,44.4373,44.4225,44.4373,46800.0
2012-06-25 10:40:00,89.71,89.72,89.68,89.72,48500.0,44.4324,44.4373,44.4175,44.4373,48500.0
2012-06-25 10:50:00,89.72,89.72,89.69,89.71,89400.0,44.4373,44.4373,44.4225,44.4324,89400.0
2012-06-25 11:00:00,89.7,89.84,89.7,89.74,809700.0,44.4274,44.4968,44.4274,44.4472,809700.0
2012-06-25 11:10:00,89.73,89.76,89.72,89.74,37700.0,44.4423,44.4571,44.4373,44.4472,37700.0
2012-06-25 11:20:00,89.74,89.79,89.74,89.79,19400.0,44.4472,44.472,44.4472,44.472,19400.0
2012-06-25 11:30:00,89.79,89.79,89.76,89.78,70000.0,44.472,44.472,44.4571,44.467,70000.0
2012-06-25 11:40:00,89.78,89.78,89.71,89.72,84900.0,44.467,44.467,44.4324,44.4373,84900.0
2012-06-25 11:50:00,89.74,89.83,89.74,89.78,120400.0,44.4472,44.4918,44.4472,44.467,120400.0
2012-06-25 12:00:00,89.77,89.79,89.75,89.78,100500.0,44.4621,44.472,44.4522,44.467,100500.0
2012-06-25 12:10:00,89.78,89.82,89.74,89.82,107400.0,44.467,44.4869,44.4472,44.4869,107400.0
2012-06-25 12:20:00,89.83,89.84,89.8,89.83,32200.0,44.4918,44.4968,44.477,44.4918,32200.0
2012-06-25 12:30:00,89.83,89.83,89.78,89.83,38200.0,44.4918,44.4918,44.467,44.4918,38200.0
2012-06-25 12:40:00,89.83,89.83,89.81,89.82,16800.0,44.4918,44.4918,44.4819,44.4869,16800.0
2012-06-25 12:50:00,89.83,89.9,89.83,89.89,16600.0,44.4918,44.5265,44.4918,44.5215,16600.0
2012-06-25 13:00:00,89.89,89.89,89.79,89.8,60500.0,44.5215,44.5215,44.472,44.477,60500.0
2012-06-25 13:10:00,89.8,89.85,89.8,89.85,9200.0,44.477,44.5017,44.477,44.5017,9200.0
2012-06-25 13:20:00,89.85,89.85,89.78,89.83,56300.0,44.5017,44.5017,44.467,44.4918,56300.0
2012-06-25 13:30:00,89.83,89.95,89.82,89.95,43500.0,44.4918,44.5512,44.4869,44.5512,43500.0
2012-06-25 13:40:00,89.95,89.95,89.9,89.91,26700.0,44.5512,44.5512,44.5265,44.5314,26700.0
2012-06-25 13:50:00,89.91,89.95,89.9,89.93,10500.0,44.5314,44.5512,44.5265,44.5413,10500.0
2012-06-25 14:00:00,89.94,89.96,89.94,89.96,49400.0,44.5463,44.5562,44.5463,44.5562,49400.0
2012-06-25 14:10:00,89.97,90.04,89.97,90.03,30200.0,44.5612,44.5958,44.5612,44.5909,30200.0
2012-06-25 14:20:00,90.03,90.05,89.95,89.95,34800.0,44.5909,44.6008,44.5512,44.5512,34800.0
2012-06-25 14:30:00,89.94,90.0,89.94,89.98,30500.0,44.5463,44.576,44.5463,44.5661,30500.0
2012-06-25 14:40:00,89.97,89.97,89.88,89.9,52300.0,44.5612,44.5612,44.5166,44.5265,52300.0
2012-06-25 14:50:00,89.9,89.97,89.89,89.92,49100.0,44.5265,44.5612,44.5215,44.5364,49100.0
2012-06-25 15:00:00,89.92,90.01,89.92,90.01,54500.0,44.5364,44.581,44.5364,44.581,54500.0
2012-06-25 15:10:00,90.01,90.01,89.96,90.01,39100.0,44.581,44.581,44.5562,44.581,39100.0
2012-06-25 15:20:00,90.0,90.03,90.0,90.01,65100.0,44.576,44.5909,44.576,44.581,65100.0
2012-06-25 15:30:00,90.02,90.03,89.98,90.03,44800.0,44.5859,44.5909,44.5661,44.5909,44800.0
2012-06-25 15:40:00,90.04,90.05,89.95,89.96,63800.0,44.5958,44.6008,44.5512,44.5562,63800.0
2012-06-25 15:50:00,89.96,90.04,89.95,90.03,229600.0,44.5562,44.5958,44.5512,44.5909,229600.0
2012-06-26 09:30:00,90.12,90.12,89.95,90.01,47900.0,44.6354,44.6354,44.5512,44.581,47900.0
2012-06-26 09:40:00,90.01,90.06,90.0,90.0,26400.0,44.581,44.6057,44.576,44.576,26400.0
2012-06-26 09:50:00,90.0,90.07,89.95,90.01,34500.0,44.576,44.6107,44.5512,44.581,34500.0
2012-06-26 10:00:00,90.05,90.12,90.02,90.08,50800.0,44.6008,44.6354,44.5859,44.6156,50800.0
2012-06-26 10:10:00,90.04,90.06,89.99,89.99,17600.0,44.5958,44.6057,44.5711,44.5711,17600.0
2012-06-26 10:20:00,89.99,90.01,89.82,89.87,270300.0,44.5711,44.581,44.4869,44.5116,270300.0
2012-06-26 10:30:00,89.86,89.94,89.8,89.9,72600.0,44.5067,44.5463,44.477,44.5265,72600.0
2012-06-26 10:40:00,89.9,89.92,89.76,89.79,79800.0,44.5265,44.5364,44.4571,44.472,79800.0
2012-06-26 10:50:00,89.77,89.83,89.7,89.79,74900.0,44.4621,44.4918,44.4274,44.472,74900.0
2012-06-26 11:00:00,89.79,89.89,89.7,89.71,98500.0,44.472,44.5215,44.4274,44.4324,98500.0
2012-06-26 11:10:00,89.71,89.77,89.66,89.75,68300.0,44.4324,44.4621,44.4076,44.4522,68300.0
2012-06-26 11:20:00,89.75,89.87,89.75,89.86,22400.0,44.4522,44.5116,44.4522,44.5067,22400.0
2012-06-26 11:30:00,89.86,89.96,89.83,89.85,73500.0,44.5067,44.5562,44.4918,44.5017,73500.0
2012-06-26 11:40:00,89.83,89.87,89.8,89.87,81800.0,44.4918,44.5116,44.477,44.5116,81800.0
2012-06-26 11:50:00,89.87,89.92,89.83,89.83,53800.0,44.5116,44.5364,44.4918,44.4918,53800.0
2012-06-26 12:00:00,89.85,89.89,89.83,89.83,34600.0,44.5017,44.5215,44.4918,44.4918,34600.0
2012-06-26 12:10:00,89.84,89.87,89.77,89.81,60000.0,44.4968,44.5116,44.4621,44.4819,60000.0
2012-06-26 12:20:00,89.81,89.85,89.8,89.81,47800.0,44.4819,44.5017,44.477,44.4819,47800.0
2012-06-26 12:30:00,89.81,89.89,89.81,89.83,52800.0,44.4819,44.5215,44.4819,44.4918,52800.0
2012-06-26 12:40:00,89.83,89.89,89.81,89.84,41500.0,44.4918,44.5215,44.4819,44.4968,41500.0
2012-06-26 12:50:00,89.85,89.85,89.78,89.78,72000.0,44.5017,44.5017,44.467,44.467,72000.0
2012-06-26 13:00:00,89.79,89.84,89.76,89.84,37700.0,44.472,44.4968,44.4571,44.4968,37700.0
2012-06-26 13:10:00,89.82,89.91,89.82,89.89,25500.0,44.4869,44.5314,44.4869,44.5215,25500.0
2012-06-26 13:20:00,89.92,89.92,89.85,89.85,9500.0,44.5364,44.5364,44.5017,44.5017,9500.0
2012-06-26 13:30:00,89.85,89.89,89.81,89.88,39500.0,44.5017,44.5215,44.4819,44.5166,39500.0
2012-06-26 13:40:00,89.88,89.92,89.88,89.9,12300.0,44.5166,44.5364,44.5166,44.5265,12300.0
2012-06-26 13:50:00,89.9,89.99,89.9,89.98,25100.0,44.5265,44.5711,44.5265,44.5661,25100.0
2012-06-26 14:00:00,89.95,89.98,89.91,89.95,25000.0,44.5512,44.5661,44.5314,44.5512,25000.0
2012-06-26 14:10:00,89.95,90.02,89.95,90.0,49600.0,44.5512,44.5859,44.5512,44.576,49600.0
2012-06-26 14:20:00,90.0,90.03,89.99,90.01,24100.0,44.576,44.5909,44.5711,44.581,24100.0
2012-06-26 14:30:00,90.0,90.04,89.98,90.0,35500.0,44.576,44.5958,44.5661,44.576,35500.0
2012-06-26 14:40:00,90.02,90.05,90.0,90.03,38500.0,44.5859,44.6008,44.576,44.5909,38500.0
2012-06-26 14:50:00,90.03,90.07,89.93,89.98,65000.0,44.5909,44.6107,44.5413,44.5661,65000.0
2012-06-26 15:00:00,89.96,89.99,89.92,89.92,33600.0,44.5562,44.5711,44.5364,44.5364,33600.0
2012-06-26 15:10:00,89.94,89.96,89.9,89.95,27900.0,44.5463,44.5562,44.5265,44.5512,27900.0
2012-06-26 15:20:00,89.93,89.95,89.88,89.93,18200.0,44.5413,44.5512,44.5166,44.5413,18200.0
2012-06-26 15:30:00,89.92,90.0,89.92,89.98,27700.0,44.5364,44.576,44.5364,44.5661,27700.0
2012-06-26 15:40:00,89.97,89.98,89.91,89.92,42600.0,44.5612,44.5661,44.5314,44.5364,42600.0
2012-06-26 15:50:00,89.93,89.95,89.82,89.89,101200.0,44.5413,44.5512,44.4869,44.5215,101200.0
2012-06-27 09:30:00,90.06,90.17,90.06,90.16,84100.0,44.6057,44.6602,44.6057,44.6553,84100.0
2012-06-27 09:40:00,90.17,90.17,90.1,90.14,30800.0,44.6602,44.6602,44.6255,44.6453,30800.0
2012-06-27 09:50:00,90.12,90.15,90.06,90.07,55800.0,44.6354,44.6503,44.6057,44.6107,55800.0
2012-06-27 10:00:00,90.11,90.19,90.07,90.16,30700.0,44.6305,44.6701,44.6107,44.6553,30700.0
2012-06-27 10:10:00,90.16,90.2,90.12,90.17,21100.0,44.6553,44.6751,44.6354,44.6602,21100.0
2012-06-27 10:20:00,90.17,90.17,90.14,90.17,15300.0,44.6602,44.6602,44.6453,44.6602,15300.0
2012-06-27 10:30:00,90.17,90.19,90.13,90.18,19000.0,44.6602,44.6701,44.6404,44.6652,19000.0
2012-06-27 10:40:00,90.18,90.2,90.11,90.19,34300.0,44.6652,44.6751,44.6305,44.6701,34300.0
2012-06-27 10:50:00,90.19,90.22,90.17,90.2,30500.0,44.6701,44.685,44.6602,44.6751,30500.0
2012-06-27 11:00:00,90.21,90.23,90.21,90.22,21800.0,44.68,44.6899,44.68,44.685,21800.0
2012-06-27 11:10:00,90.21,90.23,90.18,90.2,24700.0,44.68,44.6899,44.6652,44.6751,24700.0
2012-06-27 11:20:00,90.2,90.2,90.18,90.2,20800.0,44.6751,44.6751,44.6652,44.6751,20800.0
2012-06-27 11:30:00,90.2,90.27,90.19,90.27,41700.0,44.6751,44.7097,44.6701,44.7097,41700.0
2012-06-27 11:40:00,90.27,90.29,90.26,90.28,28500.0,44.7097,44.7196,44.7048,44.7147,28500.0
2012-06-27 11:50:00,90.28,90.28,90.27,90.28,18700.0,44.7147,44.7147,44.7097,44.7147,18700.0
2012-06-27 12:00:00,90.28,90.33,90.27,90.33,102700.0,44.7147,44.7395,44.7097,44.7395,102700.0
2012-06-27 12:10:00,90.33,90.34,90.3,90.34,33500.0,44.7395,44.7444,44.7246,44.7444,33500.0
2012-06-27 12:20:00,90.34,90.34,90.31,90.34,30400.0,44.7444,44.7444,44.7295,44.7444,30400.0
2012-06-27 12:30:00,90.33,90.34,90.3,90.33,19100.0,44.7395,44.7444,44.7246,44.7395,19100.0
2012-06-27 12:40:00,90.33,90.34,90.31,90.33,23700.0,44.7395,44.7444,44.7295,44.7395,23700.0
2012-06-27 12:50:00,90.31,90.33,90.31,90.33,13900.0,44.7295,44.7395,44.7295,44.7395,13900.0
2012-06-27 13:00:00,90.33,90.34,90.31,90.34,18700.0,44.7395,44.7444,44.7295,44.7444,18700.0
2012-06-27 13:10:00,90.34,90.37,90.33,90.37,86000.0,44.7444,44.7593,44.7395,44.7593,86000.0
2012-06-27 13:20:00,90.37,90.37,90.3,90.31,22500.0,44.7593,44.7593,44.7246,44.7295,22500.0
2012-06-27 13:30:00,90.31,90.31,90.27,90.28,32100.0,44.7295,44.7295,44.7097,44.7147,32100.0
2012-06-27 13:40:00,90.27,90.27,90.26,90.27,27500.0,44.7097,44.7097,44.7048,44.7097,27500.0
2012-06-27 13:50:00,90.26,90.28,90.25,90.28,28200.0,44.7048,44.7147,44.6998,44.7147,28200.0
2012-06-27 14:00:00,90.28,90.31,90.24,90.25,38200.0,44.7147,44.7295,44.6949,44.6998,38200.0
2012-06-27 14:10:00,90.25,90.29,90.24,90.28,22900.0,44.6998,44.7196,44.6949,44.7147,22900.0
2012-06-27 14:20:00,90.28,90.29,90.27,90.27,29200.0,44.7147,44.7196,44.7097,44.7097,29200.0
2012-06-27 14:30:00,90.28,90.28,90.2,90.2,48100.0,44.7147,44.7147,44.6751,44.6751,48100.0
2012-06-27 14:40:00,90.2,90.23,90.2,90.23,20300.0,44.6751,44.6899,44.6751,44.6899,20300.0
2012-06-27 14:50:00,90.23,90.23,90.17,90.2,50100.0,44.6899,44.6899,44.6602,44.6751,50100.0
2012-06-27 15:00:00,90.2,90.25,90.2,90.25,44000.0,44.6751,44.6998,44.6751,44.6998,44000.0
2012-06-27 15:10:00,90.25,90.37,90.25,90.37,58100.0,44.6998,44.7593,44.6998,44.7593,58100.0
2012-06-27 15:20:00,90.37,90.43,90.35,90.38,107900.0,44.7593,44.789,44.7494,44.7642,107900.0
2012-06-27 15:30:00,90.38,90.43,90.36,90.43,37800.0,44.7642,44.789,44.7543,44.789,37800.0
2012-06-27 15:40:00,90.43,90.46,90.38,90.42,81600.0,44.789,44.8038,44.7642,44.784,81600.0
2012-06-27 15:50:00,90.42,90.44,90.37,90.44,175000.0,44.784,44.7939,44.7593,44.7939,175000.0
2012-06-28 09:30:00,90.19,90.23,90.08,90.16,28600.0,44.6701,44.6899,44.6156,44.6553,28600.0
2012-06-28 09:40:00,90.16,90.36,90.16,90.35,61100.0,44.6553,44.7543,44.6553,44.7494,61100.0
2012-06-28 09:50:00,90.34,90.38,90.3,90.33,47500.0,44.7444,44.7642,44.7246,44.7395,47500.0
2012-06-28 10:00:00,90.33,90.35,90.21,90.27,51700.0,44.7395,44.7494,44.68,44.7097,51700.0
2012-06-28 10:10:00,90.29,90.36,90.29,90.34,65400.0,44.7196,44.7543,44.7196,44.7444,65400.0
2012-06-28 10:20:00,90.37,90.39,90.29,90.3,21400.0,44.7593,44.7692,44.7196,44.7246,21400.0
2012-06-28 10:30:00,90.26,90.28,90.17,90.19,69000.0,44.7048,44.7147,44.6602,44.6701,69000.0
2012-06-28 10:40:00,90.19,90.25,90.17,90.22,48600.0,44.6701,44.6998,44.6602,44.685,48600.0
2012-06-28 10:50:00,90.23,90.28,90.21,90.23,34200.0,44.6899,44.7147,44.68,44.6899,34200.0
2012-06-28 11:00:00,90.25,90.3,90.19,90.3,33800.0,44.6998,44.7246,44.6701,44.7246,33800.0
2012-06-28 11:10:00,90.29,90.31,90.27,90.31,18600.0,44.7196,44.7295,44.7097,44.7295,18600.0
2012-06-28 11:20:00,90.31,90.36,90.28,90.34,23500.0,44.7295,44.7543,44.7147,44.7444,23500.0
2012-06-28 11:30:00,90.34,90.35,90.32,90.35,8900.0,44.7444,44.7494,44.7345,44.7494,8900.0
2012-06-28 11:40:00,90.33,90.33,90.3,90.31,13100.0,44.7395,44.7395,44.7246,44.7295,13100.0
2012-06-28 11:50:00,90.31,90.31,90.29,90.31,11800.0,44.7295,44.7295,44.7196,44.7295,11800.0
2012-06-28 12:00:00,90.32,90.32,90.28,90.3,25400.0,44.7345,44.7345,44.7147,44.7246,25400.0
2012-06-28 12:10:00,90.31,90.31,90.21,90.22,28900.0,44.7295,44.7295,44.68,44.685,28900.0
2012-06-28 12:20:00,90.22,90.27,90.2,90.22,16100.0,44.685,44.7097,44.6751,44.685,16100.0
2012-06-28 12:30:00,90.21,90.22,90.19,90.22,4800.0,44.68,44.685,44.6701,44.685,4800.0
2012-06-28 12:40:00,90.22,90.23,90.2,90.21,9400.0,44.685,44.6899,44.6751,44.68,9400.0
2012-06-28 12:50:00,90.2,90.26,90.19,90.23,34100.0,44.6751,44.7048,44.6701,44.6899,34100.0
2012-06-28 13:00:00,90.22,90.3,90.19,90.28,31400.0,44.685,44.7246,44.6701,44.7147,31400.0
2012-06-28 13:10:00,90.28,90.3,90.26,90.26,39300.0,44.7147,44.7246,44.7048,44.7048,39300.0
2012-06-28 13:20:00,90.26,90.29,90.24,90.27,13800.0,44.7048,44.7196,44.6949,44.7097,13800.0
2012-06-28 13:30:00,90.27,90.3,90.24,90.26,33800.0,44.7097,44.7246,44.6949,44.7048,33800.0
2012-06-28 13:40:00,90.26,90.33,90.26,90.26,443200.0,44.7048,44.7395,44.7048,44.7048,443200.0
2012-06-28 13:50:00,90.27,90.32,90.25,90.31,41100.0,44.7097,44.7345,44.6998,44.7295,41100.0
2012-06-28 14:00:00,90.32,90.44,90.32,90.37,276600.0,44.7345,44.7939,44.7345,44.7593,276600.0
2012-06-28 14:10:00,90.36,90.36,90.3,90.33,85300.0,44.7543,44.7543,44.7246,44.7395,85300.0
2012-06-28 14:20:00,90.32,90.34,90.31,90.34,83300.0,44.7345,44.7444,44.7295,44.7444,83300.0
2012-06-28 14:30:00,90.34,90.35,90.31,90.34,29700.0,44.7444,44.7494,44.7295,44.7444,29700.0
2012-06-28 14:40:00,90.33,90.38,90.33,90.36,35500.0,44.7395,44.7642,44.7395,44.7543,35500.0
2012-06-28 14:50:00,90.37,90.38,90.35,90.36,29900.0,44.7593,44.7642,44.7494,44.7543,29900.0
2012-06-28 15:00:00,90.36,90.39,90.35,90.37,47200.0,44.7543,44.7692,44.7494,44.7593,47200.0
2012-06-28 15:10:00,90.37,90.37,90.35,90.36,30500.0,44.7593,44.7593,44.7494,44.7543,30500.0
2012-06-28 15:20:00,90.35,90.37,90.34,90.36,51400.0,44.7494,44.7593,44.7444,44.7543,51400.0
2012-06-28 15:30:00,90.35,90.49,90.35,90.46,142100.0,44.7494,44.8187,44.7494,44.8038,142100.0
2012-06-28 15:40:00,90.46,90.48,90.39,90.43,102900.0,44.8038,44.8137,44.7692,44.789,102900.0
2012-06-28 15:50:00,90.44,90.47,90.35,90.36,445800.0,44.7939,44.8088,44.7494,44.7543,445800.0
2012-06-29 09:30:00,90.98,90.98,90.78,90.8,159400.0,45.0614,45.0614,44.9623,44.9722,159400.0
2012-06-29 09:40:00,90.8,90.9,90.8,90.9,75500.0,44.9722,45.0218,44.9722,45.0218,75500.0
2012-06-29 09:50:00,90.89,91.0,90.88,91.0,94000.0,45.0168,45.0713,45.0119,45.0713,94000.0
2012-06-29 10:00:00,91.0,91.0,90.97,91.0,45400.0,45.0713,45.0713,45.0564,45.0713,45400.0
2012-06-29 10:10:00,91.0,91.05,90.99,91.05,80600.0,45.0713,45.0961,45.0663,45.0961,80600.0
2012-06-29 10:20:00,91.05,91.06,91.0,91.04,51900.0,45.0961,45.101,45.0713,45.0911,51900.0
2012-06-29 10:30:00,91.03,91.05,91.0,91.04,20900.0,45.0862,45.0961,45.0713,45.0911,20900.0
2012-06-29 10:40:00,91.05,91.05,91.01,91.02,26200.0,45.0961,45.0961,45.0763,45.0812,26200.0
2012-06-29 10:50:00,91.02,91.04,91.0,91.04,28800.0,45.0812,45.0911,45.0713,45.0911,28800.0
2012-06-29 11:00:00,91.04,91.07,91.02,91.07,107500.0,45.0911,45.106,45.0812,45.106,107500.0
2012-06-29 11:10:00,91.07,91.09,91.03,91.09,42200.0,45.106,45.1159,45.0862,45.1159,42200.0
2012-06-29 11:20:00,91.08,91.1,91.07,91.08,29700.0,45.1109,45.1208,45.106,45.1109,29700.0
2012-06-29 11:30:00,91.1,91.12,91.07,91.12,26900.0,45.1208,45.1307,45.106,45.1307,26900.0
2012-06-29 11:40:00,91.12,91.12,91.08,91.1,22900.0,45.1307,45.1307,45.1109,45.1208,22900.0
2012-06-29 11:50:00,91.1,91.1,91.05,91.06,43400.0,45.1208,45.1208,45.0961,45.101,43400.0
2012-06-29 12:00:00,91.09,91.09,91.01,91.05,21300.0,45.1159,45.1159,45.0763,45.0961,21300.0
2012-06-29 12:10:00,91.05,91.05,90.98,90.99,32300.0,45.0961,45.0961,45.0614,45.0663,32300.0
2012-06-29 12:20:00,90.98,91.0,90.96,90.98,22600.0,45.0614,45.0713,45.0515,45.0614,22600.0
2012-06-29 12:30:00,90.98,90.98,90.95,90.95,20100.0,45.0614,45.0614,45.0465,45.0465,20100.0
2012-06-29 12:40:00,90.95,90.98,90.95,90.98,48800.0,45.0465,45.0614,45.0465,45.0614,48800.0
2012-06-29 12:50:00,90.98,91.0,90.97,91.0,30500.0,45.0614,45.0713,45.0564,45.0713,30500.0
2012-06-29 13:00:00,91.0,91.0,90.97,90.97,49500.0,45.0713,45.0713,45.0564,45.0564,49500.0
2012-06-29 13:10:00,90.97,90.97,90.95,90.95,74100.0,45.0564,45.0564,45.0465,45.0465,74100.0
2012-06-29 13:20:00,90.95,91.04,90.95,91.04,119200.0,45.0465,45.0911,45.0465,45.0911,119200.0
2012-06-29 13:30:00,91.04,91.08,91.03,91.04,86500.0,45.0911,45.1109,45.0862,45.0911,86500.0
2012-06-29 13:40:00,91.06,91.07,91.04,91.04,25700.0,45.101,45.106,45.0911,45.0911,25700.0
2012-06-29 13:50:00,91.04,91.05,91.01,91.02,33200.0,45.0911,45.0961,45.0763,45.0812,33200.0
2012-06-29 14:00:00,91.02,91.03,91.0,91.02,37600.0,45.0812,45.0862,45.0713,45.0812,37600.0
2012-06-29 14:10:00,91.02,91.02,90.98,91.0,28700.0,45.0812,45.0812,45.0614,45.0713,28700.0
2012-06-29 14:20:00,90.99,91.0,90.99,91.0,35800.0,45.0663,45.0713,45.0663,45.0713,35800.0
2012-06-29 14:30:00,91.0,91.01,90.97,90.97,36100.0,45.0713,45.0763,45.0564,45.0564,36100.0
2012-06-29 14:40:00,90.97,91.1,90.97,91.09,416100.0,45.0564,45.1208,45.0564,45.1159,416100.0
2012-06-29 14:50:00,91.09,91.12,91.06,91.1,29600.0,45.1159,45.1307,45.101,45.1208,29600.0
2012-06-29 15:00:00,91.1,91.12,91.0,91.04,45800.0,45.1208,45.1307,45.0713,45.0911,45800.0
2012-06-29 15:10:00,91.04,91.05,91.01,91.03,17000.0,45.0911,45.0961,45.0763,45.0862,17000.0
2012-06-29 15:20:00,91.02,91.06,90.98,91.0,77800.0,45.0812,45.101,45.0614,45.0713,77800.0
2012-06-29 15:30:00,91.0,91.09,90.99,91.06,68000.0,45.0713,45.1159,45.0663,45.101,68000.0
2012-06-29 15:40:00,91.06,91.17,91.05,91.16,178100.0,45.101,45.1555,45.0961,45.1505,178100.0
2012-06-29 15:50:00,91.17,91.29,91.16,91.29,251800.0,45.1555,45.2149,45.1505,45.2149,251800.0
2012-07-02 09:30:00,90.84,90.87,90.4,90.52,131200.0,45.2485,45.2634,45.0293,45.0891,131200.0
2012-07-02 09:40:00,90.52,90.67,90.52,90.62,315400.0,45.0891,45.1638,45.0891,45.1389,315400.0
2012-07-02 09:50:00,90.62,90.65,90.58,90.61,191600.0,45.1389,45.1538,45.119,45.1339,191600.0
2012-07-02 10:00:00,90.61,90.61,90.49,90.5,160800.0,45.1339,45.1339,45.0741,45.0791,160800.0
2012-07-02 10:10:00,90.5,90.61,90.49,90.58,69400.0,45.0791,45.1339,45.0741,45.119,69400.0
2012-07-02 10:20:00,90.57,90.62,90.5,90.51,67100.0,45.114,45.1389,45.0791,45.0841,67100.0
2012-07-02 10:30:00,90.51,90.55,90.46,90.5,29400.0,45.0841,45.104,45.0592,45.0791,29400.0
2012-07-02 10:40:00,90.49,90.56,90.46,90.55,58600.0,45.0741,45.109,45.0592,45.104,58600.0
2012-07-02 10:50:00,90.55,90.64,90.55,90.64,164400.0,45.104,45.1489,45.104,45.1489,164400.0
2012-07-02 11:00:00,90.64,90.69,90.63,90.68,84000.0,45.1489,45.1738,45.1439,45.1688,84000.0
2012-07-02 11:10:00,90.68,90.7,90.63,90.69,80900.0,45.1688,45.1787,45.1439,45.1738,80900.0
2012-07-02 11:20:00,90.67,90.7,90.6,90.63,75300.0,45.1638,45.1787,45.1289,45.1439,75300.0
2012-07-02 11:30:00,90.65,90.73,90.63,90.72,91300.0,45.1538,45.1937,45.1439,45.1887,91300.0
2012-07-02 11:40:00,90.72,90.73,90.59,90.6,35000.0,45.1887,45.1937,45.1239,45.1289,35000.0
2012-07-02 11:50:00,90.6,90.61,90.53,90.53,28200.0,45.1289,45.1339,45.0941,45.0941,28200.0
2012-07-02 12:00:00,90.54,90.6,90.52,90.6,21400.0,45.099,45.1289,45.0891,45.1289,21400.0
2012-07-02 12:10:00,90.59,90.61,90.56,90.59,28600.0,45.1239,45.1339,45.109,45.1239,28600.0
2012-07-02 12:20:00,90.59,90.67,90.58,90.66,20000.0,45.1239,45.1638,45.119,45.1588,20000.0
2012-07-02 12:30:00,90.65,90.67,90.62,90.62,18300.0,45.1538,45.1638,45.1389,45.1389,18300.0
2012-07-02 12:40:00,90.62,90.66,90.58,90.64,14900.0,45.1389,45.1588,45.119,45.1489,14900.0
2012-07-02 12:50:00,90.65,90.69,90.65,90.69,22800.0,45.1538,45.1738,45.1538,45.1738,22800.0
2012-07-02 13:00:00,90.69,90.69,90.64,90.66,55100.0,45.1738,45.1738,45.1489,45.1588,55100.0
2012-07-02 13:10:00,90.66,90.66,90.61,90.66,16100.0,45.1588,45.1588,45.1339,45.1588,16100.0
2012-07-02 13:20:00,90.65,90.66,90.63,90.65,16100.0,45.1538,45.1588,45.1439,45.1538,16100.0
2012-07-02 13:30:00,90.65,90.65,90.56,90.59,26300.0,45.1538,45.1538,45.109,45.1239,26300.0
2012-07-02 13:40:00,90.6,90.61,90.54,90.55,31400.0,45.1289,45.1339,45.099,45.104,31400.0
2012-07-02 13:50:00,90.55,90.56,90.53,90.56,67400.0,45.104,45.109,45.0941,45.109,67400.0
2012-07-02 14:00:00,90.56,90.56,90.5,90.51,26600.0,45.109,45.109,45.0791,45.0841,26600.0
2012-07-02 14:10:00,90.52,90.62,90.5,90.6,32800.0,45.0891,45.1389,45.0791,45.1289,32800.0
2012-07-02 14:20:00,90.6,90.63,90.57,90.59,48800.0,45.1289,45.1439,45.114,45.1239,48800.0
2012-07-02 14:30:00,90.59,90.6,90.53,90.56,40500.0,45.1239,45.1289,45.0941,45.109,40500.0
2012-07-02 14:40:00,90.57,90.58,90.52,90.54,31800.0,45.114,45.119,45.0891,45.099,31800.0
2012-07-02 14:50:00,90.55,90.55,90.47,90.47,47900.0,45.104,45.104,45.0642,45.0642,47900.0
2012-07-02 15:00:00,90.47,90.63,90.46,90.51,73500.0,45.0642,45.1439,45.0592,45.0841,73500.0
2012-07-02 15:10:00,90.51,90.57,90.5,90.53,61300.0,45.0841,45.114,45.0791,45.0941,61300.0
2012-07-02 15:20:00,90.52,90.57,90.51,90.53,61800.0,45.0891,45.114,45.0841,45.0941,61800.0
2012-07-02 15:30:00,90.54,90.75,90.54,90.74,168600.0,45.099,45.2036,45.099,45.1987,168600.0
2012-07-02 15:40:00,90.75,90.75,90.73,90.74,122200.0,45.2036,45.2036,45.1937,45.1987,122200.0
2012-07-02 15:50:00,90.75,90.87,90.74,90.83,527300.0,45.2036,45.2634,45.1987,45.2435,527300.0
2012-07-03 09:30:00,90.95,90.99,90.83,90.89,50300.0,45.3033,45.3232,45.2435,45.2734,50300.0
2012-07-03 09:40:00,90.91,91.01,90.86,90.99,79600.0,45.2833,45.3332,45.2584,45.3232,79600.0
2012-07-03 09:50:00,90.99,91.05,90.97,90.98,43100.0,45.3232,45.3531,45.3132,45.3182,43100.0
2012-07-03 10:00:00,90.99,91.02,90.89,90.9,41600.0,45.3232,45.3381,45.2734,45.2784,41600.0
2012-07-03 10:10:00,90.88,90.9,90.84,90.84,45900.0,45.2684,45.2784,45.2485,45.2485,45900.0
2012-07-03 10:20:00,90.85,90.88,90.83,90.87,44100.0,45.2535,45.2684,45.2435,45.2634,44100.0
2012-07-03 10:30:00,90.87,90.9,90.85,90.88,61100.0,45.2634,45.2784,45.2535,45.2684,61100.0
2012-07-03 10:40:00,90.87,90.89,90.85,90.85,37600.0,45.2634,45.2734,45.2535,45.2535,37600.0
2012-07-03 10:50:00,90.86,90.88,90.84,90.88,55100.0,45.2584,45.2684,45.2485,45.2684,55100.0
2012-07-03 11:00:00,90.88,90.95,90.88,90.94,112600.0,45.2684,45.3033,45.2684,45.2983,112600.0
2012-07-03 11:10:00,90.94,90.95,90.89,90.93,66000.0,45.2983,45.3033,45.2734,45.2933,66000.0
2012-07-03 11:20:00,90.94,91.02,90.94,91.02,41800.0,45.2983,45.3381,45.2983,45.3381,41800.0
2012-07-03 11:30:00,91.02,91.07,91.01,91.06,59800.0,45.3381,45.363,45.3332,45.3581,59800.0
2012-07-03 11:40:00,91.06,91.07,91.0,91.02,62600.0,45.3581,45.363,45.3282,45.3381,62600.0
2012-07-03 11:50:00,91.01,91.1,91.01,91.1,39900.0,45.3332,45.378,45.3332,45.378,39900.0
2012-07-03 12:00:00,91.1,91.18,91.1,91.18,345600.0,45.378,45.4178,45.378,45.4178,345600.0
2012-07-03 12:10:00,91.19,91.19,91.1,91.14,158600.0,45.4228,45.4228,45.378,45.3979,158600.0
2012-07-03 12:20:00,91.14,91.17,91.13,91.14,92900.0,45.3979,45.4129,45.3929,45.3979,92900.0
2012-07-03 12:30:00,91.13,91.15,91.11,91.15,90700.0,45.3929,45.4029,45.383,45.4029,90700.0
2012-07-03 12:40:00,91.15,91.23,91.15,91.23,145300.0,45.4029,45.4427,45.4029,45.4427,145300.0
2012-07-03 12:50:00,91.23,91.26,91.17,91.2,191800.0,45.4427,45.4577,45.4129,45.4278,191800.0
2012-07-05 09:30:00,91.0,91.17,90.85,90.86,220200.0,45.3282,45.4129,45.2535,45.2584,220200.0
2012-07-05 09:40:00,90.86,90.88,90.78,90.82,32200.0,45.2584,45.2684,45.2186,45.2385,32200.0
2012-07-05 09:50:00,90.83,90.88,90.82,90.83,63000.0,45.2435,45.2684,45.2385,45.2435,63000.0
2012-07-05 10:00:00,90.84,90.84,90.77,90.81,32400.0,45.2485,45.2485,45.2136,45.2335,32400.0
2012-07-05 10:10:00,90.8,90.82,90.72,90.76,76200.0,45.2286,45.2385,45.1887,45.2086,76200.0
2012-07-05 10:20:00,90.78,90.81,90.73,90.8,34000.0,45.2186,45.2335,45.1937,45.2286,34000.0
2012-07-05 10:30:00,90.8,90.82,90.79,90.81,49800.0,45.2286,45.2385,45.2236,45.2335,49800.0
2012-07-05 10:40:00,90.81,90.9,90.81,90.88,74800.0,45.2335,45.2784,45.2335,45.2684,74800.0
2012-07-05 10:50:00,90.89,90.98,90.88,90.98,63100.0,45.2734,45.3182,45.2684,45.3182,63100.0
2012-07-05 11:00:00,90.98,90.99,90.97,90.97,31500.0,45.3182,45.3232,45.3132,45.3132,31500.0
2012-07-05 11:10:00,90.97,91.0,90.97,91.0,64600.0,45.3132,45.3282,45.3132,45.3282,64600.0
2012-07-05 11:20:00,91.0,91.0,90.93,90.98,28600.0,45.3282,45.3282,45.2933,45.3182,28600.0
2012-07-05 11:30:00,90.98,90.98,90.93,90.93,37500.0,45.3182,45.3182,45.2933,45.2933,37500.0
2012-07-05 11:40:00,90.94,91.0,90.94,91.0,106200.0,45.2983,45.3282,45.2983,45.3282,106200.0
2012-07-05 11:50:00,91.0,91.0,91.0,91.0,9700.0,45.3282,45.3282,45.3282,45.3282,9700.0
2012-07-05 12:00:00,91.0,91.01,90.98,90.98,17800.0,45.3282,45.3332,45.3182,45.3182,17800.0
2012-07-05 12:10:00,90.98,91.0,90.98,91.0,17100.0,45.3182,45.3282,45.3182,45.3282,17100.0
2012-07-05 12:20:00,91.0,91.0,90.98,90.98,15100.0,45.3282,45.3282,45.3182,45.3182,15100.0
2012-07-05 12:30:00,90.97,91.03,90.97,91.03,68700.0,45.3132,45.3431,45.3132,45.3431,68700.0
2012-07-05 12:40:00,91.03,91.05,91.01,91.01,11500.0,45.3431,45.3531,45.3332,45.3332,11500.0
2012-07-05 12:50:00,91.01,91.09,91.01,91.09,18500.0,45.3332,45.373,45.3332,45.373,18500.0
2012-07-05 13:00:00,91.08,91.13,91.06,91.11,20100.0,45.368,45.3929,45.3581,45.383,20100.0
2012-07-05 13:10:00,91.12,91.16,91.1,91.16,37600.0,45.3879,45.4079,45.378,45.4079,37600.0
2012-07-05 13:20:00,91.15,91.17,91.14,91.16,8800.0,45.4029,45.4129,45.3979,45.4079,8800.0
2012-07-05 13:30:00,91.16,91.27,91.15,91.26,155800.0,45.4079,45.4627,45.4029,45.4577,155800.0
2012-07-05 13:40:00,91.26,91.29,91.23,91.26,41400.0,45.4577,45.4726,45.4427,45.4577,41400.0
2012-07-05 13:50:00,91.25,91.32,91.25,91.29,32700.0,45.4527,45.4876,45.4527,45.4726,32700.0
2012-07-05 14:00:00,91.29,91.32,91.28,91.3,51600.0,45.4726,45.4876,45.4676,45.4776,51600.0
2012-07-05 14:10:00,91.3,91.36,91.3,91.36,14200.0,45.4776,45.5075,45.4776,45.5075,14200.0
2012-07-05 14:20:00,91.35,91.39,91.33,91.38,63100.0,45.5025,45.5224,45.4925,45.5175,63100.0
2012-07-05 14:30:00,91.39,91.41,91.28,91.32,43400.0,45.5224,45.5324,45.4676,45.4876,43400.0
2012-07-05 14:40:00,91.32,91.39,91.31,91.37,32000.0,45.4876,45.5224,45.4826,45.5125,32000.0
2012-07-05 14:50:00,91.36,91.38,91.34,91.35,43700.0,45.5075,45.5175,45.4975,45.5025,43700.0
2012-07-05 15:00:00,91.34,91.38,91.33,91.36,30100.0,45.4975,45.5175,45.4925,45.5075,30100.0
2012-07-05 15:10:00,91.34,91.37,91.29,91.32,40100.0,45.4975,45.5125,45.4726,45.4876,40100.0
2012-07-05 15:20:00,91.31,91.38,91.31,91.36,61600.0,45.4826,45.5175,45.4826,45.5075,61600.0
2012-07-05 15:30:00,91.36,91.38,91.32,91.36,48300.0,45.5075,45.5175,45.4876,45.5075,48300.0
2012-07-05 15:40:00,91.34,91.38,91.32,91.32,47200.0,45.4975,45.5175,45.4876,45.4876,47200.0
2012-07-05 15:50:00,91.33,91.35,91.2,91.2,219800.0,45.4925,45.5025,45.4278,45.4278,219800.0
2012-07-06 09:30:00,91.06,91.06,90.7,90.94,43300.0,45.3581,45.3581,45.1787,45.2983,43300.0
2012-07-06 09:40:00,90.94,90.96,90.89,90.9,244800.0,45.2983,45.3082,45.2734,45.2784,244800.0
2012-07-06 09:50:00,90.9,90.93,90.84,90.9,18700.0,45.2784,45.2933,45.2485,45.2784,18700.0
2012-07-06 10:00:00,90.89,90.92,90.81,90.83,70800.0,45.2734,45.2883,45.2335,45.2435,70800.0
2012-07-06 10:10:00,90.82,90.85,90.77,90.83,36500.0,45.2385,45.2535,45.2136,45.2435,36500.0
2012-07-06 10:20:00,90.83,90.9,90.83,90.85,27600.0,45.2435,45.2784,45.2435,45.2535,27600.0
2012-07-06 10:30:00,90.89,90.9,90.83,90.9,9500.0,45.2734,45.2784,45.2435,45.2784,9500.0
2012-07-06 10:40:00,90.9,90.9,90.85,90.85,14100.0,45.2784,45.2784,45.2535,45.2535,14100.0
2012-07-06 10:50:00,90.85,90.86,90.79,90.8,50700.0,45.2535,45.2584,45.2236,45.2286,50700.0
2012-07-06 11:00:00,90.79,90.87,90.76,90.87,40400.0,45.2236,45.2634,45.2086,45.2634,40400.0
2012-07-06 11:10:00,90.87,90.9,90.86,90.9,53500.0,45.2634,45.2784,45.2584,45.2784,53500.0
2012-07-06 11:20:00,90.9,90.98,90.87,90.96,244500.0,45.2784,45.3182,45.2634,45.3082,244500.0
2012-07-06 11:30:00,90.96,90.99,90.93,90.95,149800.0,45.3082,45.3232,45.2933,45.3033,149800.0
2012-07-06 11:40:00,90.95,91.0,90.94,90.96,21200.0,45.3033,45.3282,45.2983,45.3082,21200.0
2012-07-06 11:50:00,90.97,90.98,90.94,90.98,70100.0,45.3132,45.3182,45.2983,45.3182,70100.0
2012-07-06 12:00:00,90.98,91.0,90.96,91.0,72000.0,45.3182,45.3282,45.3082,45.3282,72000.0
2012-07-06 12:10:00,90.99,91.0,90.97,90.99,18800.0,45.3232,45.3282,45.3132,45.3232,18800.0
2012-07-06 12:20:00,91.0,91.09,90.99,91.08,279100.0,45.3282,45.373,45.3232,45.368,279100.0
2012-07-06 12:30:00,91.08,91.13,91.03,91.03,26300.0,45.368,45.3929,45.3431,45.3431,26300.0
2012-07-06 12:40:00,91.04,91.13,91.04,91.12,28400.0,45.3481,45.3929,45.3481,45.3879,28400.0
2012-07-06 12:50:00,91.1,91.12,90.99,91.08,37400.0,45.378,45.3879,45.3232,45.368,37400.0
2012-07-06 13:00:00,91.08,91.08,91.03,91.06,18700.0,45.368,45.368,45.3431,45.3581,18700.0
2012-07-06 13:10:00,91.06,91.08,91.04,91.08,4500.0,45.3581,45.368,45.3481,45.368,4500.0
2012-07-06 13:20:00,91.08,91.1,91.03,91.05,13100.0,45.368,45.378,45.3431,45.3531,13100.0
2012-07-06 13:30:00,91.04,91.05,91.02,91.04,16900.0,45.3481,45.3531,45.3381,45.3481,16900.0
2012-07-06 13:40:00,91.04,91.07,91.02,91.07,53500.0,45.3481,45.363,45.3381,45.363,53500.0
2012-07-06 13:50:00,91.07,91.07,90.98,91.05,71800.0,45.363,45.363,45.3182,45.3531,71800.0
2012-07-06 14:00:00,91.05,91.06,90.95,90.96,26600.0,45.3531,45.3581,45.3033,45.3082,26600.0
2012-07-06 14:10:00,90.95,91.04,90.94,91.04,67800.0,45.3033,45.3481,45.2983,45.3481,67800.0
2012-07-06 14:20:00,91.03,91.1,91.02,91.1,73800.0,45.3431,45.378,45.3381,45.378,73800.0
2012-07-06 14:30:00,91.1,91.1,91.04,91.06,126500.0,45.378,45.378,45.3481,45.3581,126500.0
2012-07-06 14:40:00,91.06,91.11,91.05,91.11,41900.0,45.3581,45.383,45.3531,45.383,41900.0
2012-07-06 14:50:00,91.11,91.13,91.07,91.08,41200.0,45.383,45.3929,45.363,45.368,41200.0
2012-07-06 15:00:00,91.1,91.1,91.04,91.05,33100.0,45.378,45.378,45.3481,45.3531,33100.0
2012-07-06 15:10:00,91.05,91.13,91.04,91.1,67000.0,45.3531,45.3929,45.3481,45.378,67000.0
2012-07-06 15:20:00,91.08,91.11,91.06,91.1,83700.0,45.368,45.383,45.3581,45.378,83700.0
2012-07-06 15:30:00,91.11,91.13,91.03,91.04,50000.0,45.383,45.3929,45.3431,45.3481,50000.0
2012-07-06 15:40:00,91.04,91.1,91.03,91.03,45500.0,45.3481,45.378,45.3431,45.3431,45500.0
2012-07-06 15:50:00,91.05,91.09,90.92,91.09,121700.0,45.3531,45.373,45.2883,45.373,121700.0
2012-07-09 09:30:00,90.91,91.19,90.91,91.14,70000.0,45.2833,45.4228,45.2833,45.3979,70000.0
2012-07-09 09:40:00,91.14,91.14,91.0,91.04,47700.0,45.3979,45.3979,45.3282,45.3481,47700.0
2012-07-09 09:50:00,91.05,91.1,91.01,91.04,12000.0,45.3531,45.378,45.3332,45.3481,12000.0
2012-07-09 10:00:00,91.04,91.13,91.02,91.1,31300.0,45.3481,45.3929,45.3381,45.378,31300.0
2012-07-09 10:10:00,91.08,91.11,91.07,91.07,8300.0,45.368,45.383,45.363,45.363,8300.0
2012-07-09 10:20:00,91.08,91.13,91.06,91.1,26600.0,45.368,45.3929,45.3581,45.378,26600.0
2012-07-09 10:30:00,91.1,91.14,91.06,91.14,8100.0,45.378,45.3979,45.3581,45.3979,8100.0
2012-07-09 10:40:00,91.14,91.24,91.14,91.21,100500.0,45.3979,45.4477,45.3979,45.4328,100500.0
2012-07-09 10:50:00,91.21,91.23,91.2,91.21,15900.0,45.4328,45.4427,45.4278,45.4328,15900.0
2012-07-09 11:00:00,91.22,91.23,91.2,91.2,14100.0,45.4378,45.4427,45.4278,45.4278,14100.0
2012-07-09 11:10:00,91.2,91.2,91.1,91.1,20300.0,45.4278,45.4278,45.378,45.378,20300.0
2012-07-09 11:20:00,91.1,91.11,91.03,91.05,47400.0,45.378,45.383,45.3431,45.3531,47400.0
2012-07-09 11:30:00,91.04,91.05,90.92,90.93,117700.0,45.3481,45.3531,45.2883,45.2933,117700.0
2012-07-09 11:40:00,90.92,91.02,90.9,91.02,69500.0,45.2883,45.3381,45.2784,45.3381,69500.0
2012-07-09 11:50:00,91.02,91.04,90.93,91.0,50600.0,45.3381,45.3481,45.2933,45.3282,50600.0
2012-07-09 12:00:00,91.0,91.02,90.99,91.02,19900.0,45.3282,45.3381,45.3232,45.3381,19900.0
2012-07-09 12:10:00,91.01,91.04,91.0,91.0,12600.0,45.3332,45.3481,45.3282,45.3282,12600.0
2012-07-09 12:20:00,91.0,91.0,90.98,90.98,31200.0,45.3282,45.3282,45.3182,45.3182,31200.0
2012-07-09 12:30:00,91.0,91.02,90.96,91.02,17700.0,45.3282,45.3381,45.3082,45.3381,17700.0
2012-07-09 12:40:00,91.01,91.02,91.01,91.01,8500.0,45.3332,45.3381,45.3332,45.3332,8500.0
2012-07-09 12:50:00,91.02,91.04,91.0,91.0,34100.0,45.3381,45.3481,45.3282,45.3282,34100.0
2012-07-09 13:00:00,90.98,91.02,90.98,91.02,83100.0,45.3182,45.3381,45.3182,45.3381,83100.0
2012-07-09 13:10:00,91.02,91.02,90.98,91.0,12800.0,45.3381,45.3381,45.3182,45.3282,12800.0
2012-07-09 13:20:00,91.0,91.05,91.0,91.05,14000.0,45.3282,45.3531,45.3282,45.3531,14000.0
2012-07-09 13:30:00,91.04,91.07,91.02,91.07,20000.0,45.3481,45.363,45.3381,45.363,20000.0
2012-07-09 13:40:00,91.06,91.07,91.05,91.06,43200.0,45.3581,45.363,45.3531,45.3581,43200.0
2012-07-09 13:50:00,91.07,91.1,91.03,91.07,134000.0,45.363,45.378,45.3431,45.363,134000.0
2012-07-09 14:00:00,91.07,91.08,91.03,91.04,15500.0,45.363,45.368,45.3431,45.3481,15500.0
2012-07-09 14:10:00,91.04,91.07,91.03,91.07,21600.0,45.3481,45.363,45.3431,45.363,21600.0
2012-07-09 14:20:00,91.07,91.09,91.04,91.04,33600.0,45.363,45.373,45.3481,45.3481,33600.0
2012-07-09 14:30:00,91.06,91.08,91.05,91.06,23800.0,45.3581,45.368,45.3531,45.3581,23800.0
2012-07-09 14:40:00,91.07,91.07,90.96,90.98,58500.0,45.363,45.363,45.3082,45.3182,58500.0
2012-07-09 14:50:00,90.98,91.06,90.97,91.05,89700.0,45.3182,45.3581,45.3132,45.3531,89700.0
2012-07-09 15:00:00,91.04,91.04,90.98,91.02,46800.0,45.3481,45.3481,45.3182,45.3381,46800.0
2012-07-09 15:10:00,91.02,91.02,90.95,90.95,37700.0,45.3381,45.3381,45.3033,45.3033,37700.0
2012-07-09 15:20:00,90.95,90.96,90.89,90.93,68900.0,45.3033,45.3082,45.2734,45.2933,68900.0
2012-07-09 15:30:00,90.94,90.98,90.91,90.94,11600.0,45.2983,45.3182,45.2833,45.2983,11600.0
2012-07-09 15:40:00,90.93,91.0,90.93,91.0,18800.0,45.2933,45.3282,45.2933,45.3282,18800.0
2012-07-09 15:50:00,91.0,91.12,90.97,91.11,199600.0,45.3282,45.3879,45.3132,45.383,199600.0
2012-07-10 09:30:00,91.19,91.34,91.17,91.31,90600.0,45.4228,45.4975,45.4129,45.4826,90600.0
2012-07-10 09:40:00,91.32,91.32,91.26,91.27,22400.0,45.4876,45.4876,45.4577,45.4627,22400.0
2012-07-10 09:50:00,91.26,91.3,91.25,91.26,30400.0,45.4577,45.4776,45.4527,45.4577,30400.0
2012-07-10 10:00:00,91.27,91.3,91.21,91.21,36700.0,45.4627,45.4776,45.4328,45.4328,36700.0
2012-07-10 10:10:00,91.22,91.22,91.03,91.03,89300.0,45.4378,45.4378,45.3431,45.3431,89300.0
2012-07-10 10:20:00,91.02,91.07,90.99,91.06,117200.0,45.3381,45.363,45.3232,45.3581,117200.0
2012-07-10 10:30:00,91.06,91.07,90.99,91.01,46400.0,45.3581,45.363,45.3232,45.3332,46400.0
2012-07-10 10:40:00,91.01,91.06,91.0,91.02,35300.0,45.3332,45.3581,45.3282,45.3381,35300.0
2012-07-10 10:50:00,91.02,91.04,90.95,90.96,87900.0,45.3381,45.3481,45.3033,45.3082,87900.0
2012-07-10 11:00:00,90.97,91.02,90.96,91.01,36800.0,45.3132,45.3381,45.3082,45.3332,36800.0
2012-07-10 11:10:00,91.0,91.01,90.94,90.94,78600.0,45.3282,45.3332,45.2983,45.2983,78600.0
2012-07-10 11:20:00,90.95,90.99,90.94,90.98,59100.0,45.3033,45.3232,45.2983,45.3182,59100.0
2012-07-10 11:30:00,90.97,91.01,90.93,91.0,44600.0,45.3132,45.3332,45.2933,45.3282,44600.0
2012-07-10 11:40:00,91.02,91.02,91.0,91.01,15100.0,45.3381,45.3381,45.3282,45.3332,15100.0
2012-07-10 11:50:00,91.01,91.01,90.99,91.0,21900.0,45.3332,45.3332,45.3232,45.3282,21900.0
2012-07-10 12:00:00,90.99,91.01,90.96,91.01,12100.0,45.3232,45.3332,45.3082,45.3332,12100.0
2012-07-10 12:10:00,91.0,91.01,90.98,91.0,27900.0,45.3282,45.3332,45.3182,45.3282,27900.0
2012-07-10 12:20:00,91.0,91.01,90.98,91.0,17700.0,45.3282,45.3332,45.3182,45.3282,17700.0
2012-07-10 12:30:00,90.98,91.0,90.98,91.0,18900.0,45.3182,45.3282,45.3182,45.3282,18900.0
2012-07-10 12:40:00,91.0,91.01,90.97,90.97,21000.0,45.3282,45.3332,45.3132,45.3132,21000.0
2012-07-10 12:50:00,90.98,91.01,90.97,90.98,19200.0,45.3182,45.3332,45.3132,45.3182,19200.0
2012-07-10 13:00:00,90.98,90.99,90.95,90.98,10900.0,45.3182,45.3232,45.3033,45.3182,10900.0
2012-07-10 13:10:00,90.99,91.01,90.98,91.01,13600.0,45.3232,45.3332,45.3182,45.3332,13600.0
2012-07-10 13:20:00,91.01,91.01,90.94,90.96,21300.0,45.3332,45.3332,45.2983,45.3082,21300.0
2012-07-10 13:30:00,90.98,90.98,90.94,90.94,10100.0,45.3182,45.3182,45.2983,45.2983,10100.0
2012-07-10 13:40:00,90.94,91.0,90.91,90.97,20200.0,45.2983,45.3282,45.2833,45.3132,20200.0
2012-07-10 13:50:00,90.97,90.98,90.96,90.98,26000.0,45.3132,45.3182,45.3082,45.3182,26000.0
2012-07-10 14:00:00,90.97,90.98,90.95,90.97,11300.0,45.3132,45.3182,45.3033,45.3132,11300.0
2012-07-10 14:10:00,90.97,90.97,90.83,90.85,50400.0,45.3132,45.3132,45.2435,45.2535,50400.0
2012-07-10 14:20:00,90.85,90.87,90.81,90.83,16500.0,45.2535,45.2634,45.2335,45.2435,16500.0
2012-07-10 14:30:00,90.81,90.84,90.8,90.83,41100.0,45.2335,45.2485,45.2286,45.2435,41100.0
2012-07-10 14:40:00,90.83,90.89,90.83,90.86,59400.0,45.2435,45.2734,45.2435,45.2584,59400.0
2012-07-10 14:50:00,90.85,90.87,90.81,90.82,34300.0,45.2535,45.2634,45.2335,45.2385,34300.0
2012-07-10 15:00:00,90.81,90.87,90.8,90.8,31500.0,45.2335,45.2634,45.2286,45.2286,31500.0
2012-07-10 15:10:00,90.81,90.83,90.76,90.8,83400.0,45.2335,45.2435,45.2086,45.2286,83400.0
2012-07-10 15:20:00,90.8,90.83,90.79,90.82,86600.0,45.2286,45.2435,45.2236,45.2385,86600.0
2012-07-10 15:30:00,90.81,90.81,90.65,90.66,55000.0,45.2335,45.2335,45.1538,45.1588,55000.0
2012-07-10 15:40:00,90.66,90.75,90.6,90.61,114800.0,45.1588,45.2036,45.1289,45.1339,114800.0
2012-07-10 15:50:00,90.61,90.75,90.61,90.66,127000.0,45.1339,45.2036,45.1339,45.1588,127000.0
2012-07-11 09:30:00,90.86,90.95,90.78,90.84,40900.0,45.2584,45.3033,45.2186,45.2485,40900.0
2012-07-11 09:40:00,90.88,90.89,90.81,90.88,19500.0,45.2684,45.2734,45.2335,45.2684,19500.0
2012-07-11 09:50:00,90.88,90.99,90.88,90.93,71200.0,45.2684,45.3232,45.2684,45.2933,71200.0
2012-07-11 10:00:00,90.93,91.0,90.93,90.95,20100.0,45.2933,45.3282,45.2933,45.3033,20100.0
2012-07-11 10:10:00,90.96,91.0,90.94,90.96,20700.0,45.3082,45.3282,45.2983,45.3082,20700.0
2012-07-11 10:20:00,90.97,90.98,90.93,90.93,11100.0,45.3132,45.3182,45.2933,45.2933,11100.0
2012-07-11 10:30:00,90.93,90.94,90.86,90.88,28600.0,45.2933,45.2983,45.2584,45.2684,28600.0
2012-07-11 10:40:00,90.9,90.9,90.86,90.87,12000.0,45.2784,45.2784,45.2584,45.2634,12000.0
2012-07-11 10:50:00,90.87,90.89,90.79,90.85,250700.0,45.2634,45.2734,45.2236,45.2535,250700.0
2012-07-11 11:00:00,90.85,90.91,90.85,90.9,46600.0,45.2535,45.2833,45.2535,45.2784,46600.0
2012-07-11 11:10:00,90.9,90.9,90.85,90.86,17100.0,45.2784,45.2784,45.2535,45.2584,17100.0
2012-07-11 11:20:00,90.86,90.91,90.85,90.9,22000.0,45.2584,45.2833,45.2535,45.2784,22000.0
2012-07-11 11:30:00,90.88,90.93,90.88,90.91,33900.0,45.2684,45.2933,45.2684,45.2833,33900.0
2012-07-11 11:40:00,90.91,90.92,90.73,90.73,314600.0,45.2833,45.2883,45.1937,45.1937,314600.0
2012-07-11 11:50:00,90.72,90.77,90.64,90.72,163700.0,45.1887,45.2136,45.1489,45.1887,163700.0
2012-07-11 12:00:00,90.73,90.85,90.72,90.83,27200.0,45.1937,45.2535,45.1887,45.2435,27200.0
2012-07-11 12:10:00,90.81,90.85,90.79,90.85,13900.0,45.2335,45.2535,45.2236,45.2535,13900.0
2012-07-11 12:20:00,90.85,90.86,90.81,90.83,16900.0,45.2535,45.2584,45.2335,45.2435,16900.0
2012-07-11 12:30:00,90.84,90.91,90.84,90.9,19400.0,45.2485,45.2833,45.2485,45.2784,19400.0
2012-07-11 12:40:00,90.9,90.94,90.89,90.94,20200.0,45.2784,45.2983,45.2734,45.2983,20200.0
2012-07-11 12:50:00,90.93,90.95,90.91,90.95,21900.0,45.2933,45.3033,45.2833,45.3033,21900.0
2012-07-11 13:00:00,90.94,90.95,90.89,90.94,42900.0,45.2983,45.3033,45.2734,45.2983,42900.0
2012-07-11 13:10:00,90.94,90.95,90.86,90.87,27800.0,45.2983,45.3033,45.2584,45.2634,27800.0
2012-07-11 13:20:00,90.87,90.9,90.84,90.88,79000.0,45.2634,45.2784,45.2485,45.2684,79000.0
2012-07-11 13:30:00,90.9,90.97,90.87,90.97,197600.0,45.2784,45.3132,45.2634,45.3132,197600.0
2012-07-11 13:40:00,90.97,91.01,90.96,90.96,34000.0,45.3132,45.3332,45.3082,45.3082,34000.0
2012-07-11 13:50:00,90.96,91.04,90.96,91.01,40700.0,45.3082,45.3481,45.3082,45.3332,40700.0
2012-07-11 14:00:00,91.01,91.04,90.88,90.92,159700.0,45.3332,45.3481,45.2684,45.2883,159700.0
2012-07-11 14:10:00,90.93,90.99,90.9,90.94,46200.0,45.2933,45.3232,45.2784,45.2983,46200.0
2012-07-11 14:20:00,90.94,90.95,90.84,90.88,60100.0,45.2983,45.3033,45.2485,45.2684,60100.0
2012-07-11 14:30:00,90.87,90.96,90.85,90.95,171500.0,45.2634,45.3082,45.2535,45.3033,171500.0
2012-07-11 14:40:00,90.95,90.98,90.92,90.93,66400.0,45.3033,45.3182,45.2883,45.2933,66400.0
2012-07-11 14:50:00,90.93,90.95,90.89,90.89,57200.0,45.2933,45.3033,45.2734,45.2734,57200.0
2012-07-11 15:00:00,90.89,91.03,90.87,91.03,71700.0,45.2734,45.3431,45.2634,45.3431,71700.0
2012-07-11 15:10:00,91.03,91.03,90.97,91.02,48500.0,45.3431,45.3431,45.3132,45.3381,48500.0
2012-07-11 15:20:00,91.02,91.04,90.97,90.98,66800.0,45.3381,45.3481,45.3132,45.3182,66800.0
2012-07-11 15:30:00,90.98,91.05,90.97,91.05,156800.0,45.3182,45.3531,45.3132,45.3531,156800.0
2012-07-11 15:40:00,91.05,91.06,91.04,91.05,99100.0,45.3531,45.3581,45.3481,45.3531,99100.0
2012-07-11 15:50:00,91.05,91.08,91.01,91.03,162700.0,45.3531,45.368,45.3332,45.3431,162700.0
2012-07-12 09:30:00,90.93,90.96,90.84,90.89,91700.0,45.2933,45.3082,45.2485,45.2734,91700.0
2012-07-12 09:40:00,90.86,90.86,90.65,90.66,96800.0,45.2584,45.2584,45.1538,45.1588,96800.0
2012-07-12 09:50:00,90.66,90.66,90.55,90.57,234500.0,45.1588,45.1588,45.104,45.114,234500.0
2012-07-12 10:00:00,90.56,90.59,90.52,90.56,64700.0,45.109,45.1239,45.0891,45.109,64700.0
2012-07-12 10:10:00,90.55,90.57,90.52,90.56,40400.0,45.104,45.114,45.0891,45.109,40400.0
2012-07-12 10:20:00,90.55,90.61,90.54,90.56,29000.0,45.104,45.1339,45.099,45.109,29000.0
2012-07-12 10:30:00,90.57,90.58,90.54,90.58,32200.0,45.114,45.119,45.099,45.119,32200.0
2012-07-12 10:40:00,90.58,90.58,90.46,90.51,79300.0,45.119,45.119,45.0592,45.0841,79300.0
2012-07-12 10:50:00,90.51,90.62,90.48,90.57,98900.0,45.0841,45.1389,45.0692,45.114,98900.0
2012-07-12 11:00:00,90.58,90.63,90.55,90.57,33700.0,45.119,45.1439,45.104,45.114,33700.0
2012-07-12 11:10:00,90.57,90.58,90.47,90.47,65200.0,45.114,45.119,45.0642,45.0642,65200.0
2012-07-12 11:20:00,90.48,90.53,90.46,90.51,58400.0,45.0692,45.0941,45.0592,45.0841,58400.0
2012-07-12 11:30:00,90.5,90.59,90.5,90.57,34800.0,45.0791,45.1239,45.0791,45.114,34800.0
2012-07-12 11:40:00,90.56,90.6,90.51,90.6,17400.0,45.109,45.1289,45.0841,45.1289,17400.0
2012-07-12 11:50:00,90.59,90.65,90.54,90.62,29000.0,45.1239,45.1538,45.099,45.1389,29000.0
2012-07-12 12:00:00,90.62,90.64,90.61,90.62,6600.0,45.1389,45.1489,45.1339,45.1389,6600.0
2012-07-12 12:10:00,90.62,90.64,90.6,90.64,6500.0,45.1389,45.1489,45.1289,45.1489,6500.0
2012-07-12 12:20:00,90.64,90.72,90.64,90.7,11000.0,45.1489,45.1887,45.1489,45.1787,11000.0
2012-07-12 12:30:00,90.7,90.7,90.65,90.68,4800.0,45.1787,45.1787,45.1538,45.1688,4800.0
2012-07-12 12:40:00,90.68,90.75,90.67,90.75,8000.0,45.1688,45.2036,45.1638,45.2036,8000.0
2012-07-12 12:50:00,90.75,90.8,90.72,90.78,16600.0,45.2036,45.2286,45.1887,45.2186,16600.0
2012-07-12 13:00:00,90.78,90.83,90.75,90.83,9100.0,45.2186,45.2435,45.2036,45.2435,9100.0
2012-07-12 13:10:00,90.82,90.86,90.81,90.86,13700.0,45.2385,45.2584,45.2335,45.2584,13700.0
2012-07-12 13:20:00,90.87,90.92,90.84,90.86,34700.0,45.2634,45.2883,45.2485,45.2584,34700.0
2012-07-12 13:30:00,90.85,90.92,90.84,90.92,21900.0,45.2535,45.2883,45.2485,45.2883,21900.0
2012-07-12 13:40:00,90.92,90.93,90.9,90.92,48200.0,45.2883,45.2933,45.2784,45.2883,48200.0
2012-07-12 13:50:00,90.92,90.92,90.8,90.82,30900.0,45.2883,45.2883,45.2286,45.2385,30900.0
2012-07-12 14:00:00,90.82,90.85,90.77,90.83,45300.0,45.2385,45.2535,45.2136,45.2435,45300.0
2012-07-12 14:10:00,90.85,90.85,90.76,90.8,22600.0,45.2535,45.2535,45.2086,45.2286,22600.0
2012-07-12 14:20:00,90.8,90.86,90.78,90.83,13000.0,45.2286,45.2584,45.2186,45.2435,13000.0
2012-07-12 14:30:00,90.81,90.87,90.81,90.86,36600.0,45.2335,45.2634,45.2335,45.2584,36600.0
2012-07-12 14:40:00,90.86,90.87,90.82,90.85,17200.0,45.2584,45.2634,45.2385,45.2535,17200.0
2012-07-12 14:50:00,90.85,90.86,90.81,90.85,25700.0,45.2535,45.2584,45.2335,45.2535,25700.0
2012-07-12 15:00:00,90.85,90.85,90.81,90.82,64600.0,45.2535,45.2535,45.2335,45.2385,64600.0
2012-07-12 15:10:00,90.82,90.83,90.76,90.79,68100.0,45.2385,45.2435,45.2086,45.2236,68100.0
2012-07-12 15:20:00,90.78,90.83,90.78,90.82,38600.0,45.2186,45.2435,45.2186,45.2385,38600.0
2012-07-12 15:30:00,90.81,90.83,90.81,90.81,45800.0,45.2335,45.2435,45.2335,45.2335,45800.0
2012-07-12 15:40:00,90.81,90.83,90.78,90.8,49500.0,45.2335,45.2435,45.2186,45.2286,49500.0
2012-07-12 15:50:00,90.79,90.82,90.72,90.81,69000.0,45.2236,45.2385,45.1887,45.2335,69000.0
2012-07-13 09:30:00,90.91,90.98,90.76,90.95,92900.0,45.2833,45.3182,45.2086,45.3033,92900.0
2012-07-13 09:40:00,90.96,91.02,90.91,90.99,78400.0,45.3082,45.3381,45.2833,45.3232,78400.0
2012-07-13 09:50:00,90.99,91.05,90.93,91.03,37300.0,45.3232,45.3531,45.2933,45.3431,37300.0
2012-07-13 10:00:00,91.05,91.13,91.0,91.07,31800.0,45.3531,45.3929,45.3282,45.363,31800.0
2012-07-13 10:10:00,91.08,91.09,91.04,91.06,22000.0,45.368,45.373,45.3481,45.3581,22000.0
2012-07-13 10:20:00,91.06,91.06,91.01,91.04,42600.0,45.3581,45.3581,45.3332,45.3481,42600.0
2012-07-13 10:30:00,91.03,91.05,91.01,91.02,32900.0,45.3431,45.3531,45.3332,45.3381,32900.0
2012-07-13 10:40:00,91.03,91.05,90.98,91.03,27200.0,45.3431,45.3531,45.3182,45.3431,27200.0
2012-07-13 10:50:00,91.03,91.06,90.99,91.0,58600.0,45.3431,45.3581,45.3232,45.3282,58600.0
2012-07-13 11:00:00,91.0,91.01,90.98,90.99,36800.0,45.3282,45.3332,45.3182,45.3232,36800.0
2012-07-13 11:10:00,91.0,91.07,90.99,91.07,46400.0,45.3282,45.363,45.3232,45.363,46400.0
2012-07-13 11:20:00,91.07,91.09,91.05,91.09,37000.0,45.363,45.373,45.3531,45.373,37000.0
2012-07-13 11:30:00,91.09,91.12,91.08,91.11,90200.0,45.373,45.3879,45.368,45.383,90200.0
2012-07-13 11:40:00,91.09,91.11,91.09,91.1,22300.0,45.373,45.383,45.373,45.378,22300.0
2012-07-13 11:50:00,91.09,91.11,91.09,91.11,16800.0,45.373,45.383,45.373,45.383,16800.0
2012-07-13 12:00:00,91.1,91.11,91.1,91.11,10900.0,45.378,45.383,45.378,45.383,10900.0
2012-07-13 12:10:00,91.11,91.12,91.1,91.11,24600.0,45.383,45.3879,45.378,45.383,24600.0
2012-07-13 12:20:00,91.11,91.13,91.06,91.07,73000.0,45.383,45.3929,45.3581,45.363,73000.0
2012-07-13 12:30:00,91.07,91.11,91.01,91.08,91300.0,45.363,45.383,45.3332,45.368,91300.0
2012-07-13 12:40:00,91.08,91.09,91.04,91.04,40100.0,45.368,45.373,45.3481,45.3481,40100.0
2012-07-13 12:50:00,91.04,91.06,91.02,91.02,22500.0,45.3481,45.3581,45.3381,45.3381,22500.0
2012-07-13 13:00:00,91.02,91.07,91.01,91.06,16700.0,45.3381,45.363,45.3332,45.3581,16700.0
2012-07-13 13:10:00,91.05,91.06,90.93,91.0,54500.0,45.3531,45.3581,45.2933,45.3282,54500.0
2012-07-13 13:20:00,90.99,91.01,90.89,90.9,40100.0,45.3232,45.3332,45.2734,45.2784,40100.0
2012-07-13 13:30:00,90.9,90.95,90.86,90.92,41200.0,45.2784,45.3033,45.2584,45.2883,41200.0
2012-07-13 13:40:00,90.93,90.93,90.85,90.91,61100.0,45.2933,45.2933,45.2535,45.2833,61100.0
2012-07-13 13:50:00,90.91,90.93,90.9,90.9,14900.0,45.2833,45.2933,45.2784,45.2784,14900.0
2012-07-13 14:00:00,90.92,90.94,90.9,90.93,15700.0,45.2883,45.2983,45.2784,45.2933,15700.0
2012-07-13 14:10:00,90.92,91.0,90.92,90.96,26700.0,45.2883,45.3282,45.2883,45.3082,26700.0
2012-07-13 14:20:00,90.96,91.05,90.96,91.02,22800.0,45.3082,45.3531,45.3082,45.3381,22800.0
2012-07-13 14:30:00,91.04,91.05,91.0,91.02,50900.0,45.3481,45.3531,45.3282,45.3381,50900.0
2012-07-13 14:40:00,91.03,91.03,90.98,91.0,31400.0,45.3431,45.3431,45.3182,45.3282,31400.0
2012-07-13 14:50:00,90.98,90.99,90.91,90.91,51300.0,45.3182,45.3232,45.2833,45.2833,51300.0
2012-07-13 15:00:00,90.91,90.98,90.9,90.97,92400.0,45.2833,45.3182,45.2784,45.3132,92400.0
2012-07-13 15:10:00,90.96,91.03,90.96,91.02,83600.0,45.3082,45.3431,45.3082,45.3381,83600.0
2012-07-13 15:20:00,91.02,91.06,91.02,91.05,46500.0,45.3381,45.3581,45.3381,45.3531,46500.0
2012-07-13 15:30:00,91.05,91.07,91.03,91.04,68800.0,45.3531,45.363,45.3431,45.3481,68800.0
2012-07-13 15:40:00,91.04,91.09,91.02,91.08,95900.0,45.3481,45.373,45.3381,45.368,95900.0
2012-07-13 15:50:00,91.08,91.09,91.03,91.08,181100.0,45.368,45.373,45.3431,45.368,181100.0
2012-07-16 09:30:00,90.69,90.97,90.66,90.87,94300.0,45.1738,45.3132,45.1588,45.2634,94300.0
2012-07-16 09:40:00,90.88,90.9,90.84,90.84,50500.0,45.2684,45.2784,45.2485,45.2485,50500.0
2012-07-16 09:50:00,90.84,90.9,90.84,90.86,37100.0,45.2485,45.2784,45.2485,45.2584,37100.0
2012-07-16 10:00:00,90.87,90.87,90.8,90.83,29400.0,45.2634,45.2634,45.2286,45.2435,29400.0
2012-07-16 10:10:00,90.83,90.92,90.82,90.91,25600.0,45.2435,45.2883,45.2385,45.2833,25600.0
2012-07-16 10:20:00,90.91,90.96,90.91,90.96,44700.0,45.2833,45.3082,45.2833,45.3082,44700.0
2012-07-16 10:30:00,90.96,91.02,90.95,91.0,17500.0,45.3082,45.3381,45.3033,45.3282,17500.0
2012-07-16 10:40:00,91.0,91.03,90.96,91.01,26900.0,45.3282,45.3431,45.3082,45.3332,26900.0
2012-07-16 10:50:00,91.01,91.02,90.96,90.96,29900.0,45.3332,45.3381,45.3082,45.3082,29900.0
2012-07-16 11:00:00,90.96,90.97,90.92,90.93,42100.0,45.3082,45.3132,45.2883,45.2933,42100.0
2012-07-16 11:10:00,90.93,90.98,90.92,90.93,94800.0,45.2933,45.3182,45.2883,45.2933,94800.0
2012-07-16 11:20:00,90.92,90.94,90.91,90.94,121100.0,45.2883,45.2983,45.2833,45.2983,121100.0
2012-07-16 11:30:00,90.93,90.95,90.93,90.93,35500.0,45.2933,45.3033,45.2933,45.2933,35500.0
2012-07-16 11:40:00,90.92,90.93,90.9,90.91,11600.0,45.2883,45.2933,45.2784,45.2833,11600.0
2012-07-16 11:50:00,90.9,90.91,90.82,90.83,32000.0,45.2784,45.2833,45.2385,45.2435,32000.0
2012-07-16 12:00:00,90.82,90.91,90.81,90.91,31200.0,45.2385,45.2833,45.2335,45.2833,31200.0
2012-07-16 12:10:00,90.91,90.94,90.88,90.89,33500.0,45.2833,45.2983,45.2684,45.2734,33500.0
2012-07-16 12:20:00,90.89,90.89,90.87,90.88,11100.0,45.2734,45.2734,45.2634,45.2684,11100.0
2012-07-16 12:30:00,90.88,90.88,90.7,90.83,208300.0,45.2684,45.2684,45.1787,45.2435,208300.0
2012-07-16 12:40:00,90.83,90.86,90.83,90.85,30400.0,45.2435,45.2584,45.2435,45.2535,30400.0
2012-07-16 12:50:00,90.85,90.88,90.83,90.88,18500.0,45.2535,45.2684,45.2435,45.2684,18500.0
2012-07-16 13:00:00,90.88,90.89,90.86,90.89,21900.0,45.2684,45.2734,45.2584,45.2734,21900.0
2012-07-16 13:10:00,90.88,90.89,90.86,90.87,10400.0,45.2684,45.2734,45.2584,45.2634,10400.0
2012-07-16 13:20:00,90.86,90.89,90.86,90.88,18900.0,45.2584,45.2734,45.2584,45.2684,18900.0
2012-07-16 13:30:00,90.88,90.89,90.87,90.88,17000.0,45.2684,45.2734,45.2634,45.2684,17000.0
2012-07-16 13:40:00,90.88,90.89,90.87,90.89,12900.0,45.2684,45.2734,45.2634,45.2734,12900.0
2012-07-16 13:50:00,90.88,90.91,90.88,90.91,17200.0,45.2684,45.2833,45.2684,45.2833,17200.0
2012-07-16 14:00:00,90.91,90.95,90.91,90.95,20400.0,45.2833,45.3033,45.2833,45.3033,20400.0
2012-07-16 14:10:00,90.94,90.96,90.93,90.96,37500.0,45.2983,45.3082,45.2933,45.3082,37500.0
2012-07-16 14:20:00,90.95,90.96,90.89,90.9,32000.0,45.3033,45.3082,45.2734,45.2784,32000.0
2012-07-16 14:30:00,90.9,90.95,90.89,90.95,53200.0,45.2784,45.3033,45.2734,45.3033,53200.0
2012-07-16 14:40:00,90.95,90.95,90.86,90.93,51900.0,45.3033,45.3033,45.2584,45.2933,51900.0
2012-07-16 14:50:00,90.93,90.94,90.9,90.93,28800.0,45.2933,45.2983,45.2784,45.2933,28800.0
2012-07-16 15:00:00,90.92,90.96,90.92,90.93,33200.0,45.2883,45.3082,45.2883,45.2933,33200.0
2012-07-16 15:10:00,90.93,90.94,90.91,90.91,21600.0,45.2933,45.2983,45.2833,45.2833,21600.0
2012-07-16 15:20:00,90.92,90.92,90.88,90.9,15600.0,45.2883,45.2883,45.2684,45.2784,15600.0
2012-07-16 15:30:00,90.9,90.93,90.89,90.9,31100.0,45.2784,45.2933,45.2734,45.2784,31100.0
2012-07-16 15:40:00,90.91,90.91,90.87,90.88,65500.0,45.2833,45.2833,45.2634,45.2684,65500.0
2012-07-16 15:50:00,90.89,90.92,90.72,90.75,289900.0,45.2734,45.2883,45.1887,45.2036,289900.0
2012-07-17 09:30:00,90.97,91.09,90.96,91.0,125100.0,45.3132,45.373,45.3082,45.3282,125100.0
2012-07-17 09:40:00,91.0,91.0,90.94,90.98,34200.0,45.3282,45.3282,45.2983,45.3182,34200.0
2012-07-17 09:50:00,90.98,90.98,90.82,90.87,80700.0,45.3182,45.3182,45.2385,45.2634,80700.0
2012-07-17 10:00:00,90.86,90.86,90.73,90.78,187100.0,45.2584,45.2584,45.1937,45.2186,187100.0
2012-07-17 10:10:00,90.79,90.81,90.74,90.75,74400.0,45.2236,45.2335,45.1987,45.2036,74400.0
2012-07-17 10:20:00,90.75,90.78,90.74,90.77,84200.0,45.2036,45.2186,45.1987,45.2136,84200.0
2012-07-17 10:30:00,90.77,90.81,90.73,90.74,47400.0,45.2136,45.2335,45.1937,45.1987,47400.0
2012-07-17 10:40:00,90.74,90.76,90.69,90.75,43700.0,45.1987,45.2086,45.1738,45.2036,43700.0
2012-07-17 10:50:00,90.75,90.76,90.73,90.74,63900.0,45.2036,45.2086,45.1937,45.1987,63900.0
2012-07-17 11:00:00,90.73,90.82,90.73,90.79,94300.0,45.1937,45.2385,45.1937,45.2236,94300.0
2012-07-17 11:10:00,90.8,90.87,90.79,90.86,93900.0,45.2286,45.2634,45.2236,45.2584,93900.0
2012-07-17 11:20:00,90.85,90.88,90.84,90.85,217100.0,45.2535,45.2684,45.2485,45.2535,217100.0
2012-07-17 11:30:00,90.85,90.87,90.84,90.87,77300.0,45.2535,45.2634,45.2485,45.2634,77300.0
2012-07-17 11:40:00,90.86,90.87,90.84,90.87,20400.0,45.2584,45.2634,45.2485,45.2634,20400.0
2012-07-17 11:50:00,90.87,90.88,90.85,90.88,28600.0,45.2634,45.2684,45.2535,45.2684,28600.0
2012-07-17 12:00:00,90.88,90.9,90.87,90.87,32000.0,45.2684,45.2784,45.2634,45.2634,32000.0
2012-07-17 12:10:00,90.87,90.87,90.83,90.85,16000.0,45.2634,45.2634,45.2435,45.2535,16000.0
2012-07-17 12:20:00,90.85,90.9,90.85,90.9,24300.0,45.2535,45.2784,45.2535,45.2784,24300.0
2012-07-17 12:30:00,90.88,90.94,90.88,90.93,28200.0,45.2684,45.2983,45.2684,45.2933,28200.0
2012-07-17 12:40:00,90.93,90.95,90.91,90.92,28700.0,45.2933,45.3033,45.2833,45.2883,28700.0
2012-07-17 12:50:00,90.93,90.97,90.92,90.96,142800.0,45.2933,45.3132,45.2883,45.3082,142800.0
2012-07-17 13:00:00,90.96,90.99,90.95,90.97,18100.0,45.3082,45.3232,45.3033,45.3132,18100.0
2012-07-17 13:10:00,90.97,90.97,90.95,90.97,34500.0,45.3132,45.3132,45.3033,45.3132,34500.0
2012-07-17 13:20:00,90.96,91.03,90.94,91.02,116700.0,45.3082,45.3431,45.2983,45.3381,116700.0
2012-07-17 13:30:00,91.02,91.03,91.01,91.02,52800.0,45.3381,45.3431,45.3332,45.3381,52800.0
2012-07-17 13:40:00,91.03,91.08,91.02,91.06,224000.0,45.3431,45.368,45.3381,45.3581,224000.0
2012-07-17 13:50:00,91.07,91.08,91.04,91.07,154200.0,45.363,45.368,45.3481,45.363,154200.0
2012-07-17 14:00:00,91.07,91.12,91.06,91.1,51300.0,45.363,45.3879,45.3581,45.378,51300.0
2012-07-17 14:10:00,91.1,91.11,91.08,91.09,52600.0,45.378,45.383,45.368,45.373,52600.0
2012-07-17 14:20:00,91.08,91.12,91.06,91.08,41700.0,45.368,45.3879,45.3581,45.368,41700.0
2012-07-17 14:30:00,91.08,91.11,91.05,91.05,64000.0,45.368,45.383,45.3531,45.3531,64000.0
2012-07-17 14:40:00,91.06,91.1,91.06,91.09,74000.0,45.3581,45.378,45.3581,45.373,74000.0
2012-07-17 14:50:00,91.09,91.14,91.08,91.1,59900.0,45.373,45.3979,45.368,45.378,59900.0
2012-07-17 15:00:00,91.12,91.12,91.06,91.09,43100.0,45.3879,45.3879,45.3581,45.373,43100.0
2012-07-17 15:10:00,91.09,91.11,91.07,91.1,32000.0,45.373,45.383,45.363,45.378,32000.0
2012-07-17 15:20:00,91.09,91.14,91.07,91.08,542300.0,45.373,45.3979,45.363,45.368,542300.0
2012-07-17 15:30:00,91.08,91.12,91.07,91.08,118800.0,45.368,45.3879,45.363,45.368,118800.0
2012-07-17 15:40:00,91.08,91.14,91.08,91.13,108200.0,45.368,45.3979,45.368,45.3929,108200.0
2012-07-17 15:50:00,91.13,91.19,91.12,91.17,216100.0,45.3929,45.4228,45.3879,45.4129,216100.0
2012-07-18 09:30:00,91.12,91.25,91.09,91.23,87500.0,45.3879,45.4527,45.373,45.4427,87500.0
2012-07-18 09:40:00,91.23,91.34,91.23,91.3,82500.0,45.4427,45.4975,45.4427,45.4776,82500.0
2012-07-18 09:50:00,91.3,91.43,91.28,91.34,60700.0,45.4776,45.5424,45.4676,45.4975,60700.0
2012-07-18 10:00:00,91.33,91.36,91.25,91.3,186800.0,45.4925,45.5075,45.4527,45.4776,186800.0
2012-07-18 10:10:00,91.31,91.33,91.28,91.3,93400.0,45.4826,45.4925,45.4676,45.4776,93400.0
2012-07-18 10:20:00,91.3,91.31,91.28,91.3,47200.0,45.4776,45.4826,45.4676,45.4776,47200.0
2012-07-18 10:30:00,91.3,91.31,91.25,91.3,80400.0,45.4776,45.4826,45.4527,45.4776,80400.0
2012-07-18 10:40:00,91.3,91.33,91.29,91.31,148100.0,45.4776,45.4925,45.4726,45.4826,148100.0
2012-07-18 10:50:00,91.31,91.39,91.31,91.39,34100.0,45.4826,45.5224,45.4826,45.5224,34100.0
2012-07-18 11:00:00,91.39,91.4,91.32,91.34,53500.0,45.5224,45.5274,45.4876,45.4975,53500.0
2012-07-18 11:10:00,91.33,91.35,91.32,91.33,29600.0,45.4925,45.5025,45.4876,45.4925,29600.0
2012-07-18 11:20:00,91.33,91.35,91.32,91.33,39200.0,45.4925,45.5025,45.4876,45.4925,39200.0
2012-07-18 11:30:00,91.34,91.35,91.33,91.33,39500.0,45.4975,45.5025,45.4925,45.4925,39500.0
2012-07-18 11:40:00,91.34,91.37,91.32,91.33,20400.0,45.4975,45.5125,45.4876,45.4925,20400.0
2012-07-18 11:50:00,91.33,91.36,91.32,91.32,39000.0,45.4925,45.5075,45.4876,45.4876,39000.0
2012-07-18 12:00:00,91.33,91.35,91.32,91.35,19300.0,45.4925,45.5025,45.4876,45.5025,19300.0
2012-07-18 12:10:00,91.35,91.35,91.34,91.34,16400.0,45.5025,45.5025,45.4975,45.4975,16400.0
2012-07-18 12:20:00,91.34,91.37,91.32,91.34,255500.0,45.4975,45.5125,45.4876,45.4975,255500.0
2012-07-18 12:30:00,91.34,91.38,91.32,91.36,27600.0,45.4975,45.5175,45.4876,45.5075,27600.0
2012-07-18 12:40:00,91.37,91.39,91.36,91.39,76000.0,45.5125,45.5224,45.5075,45.5224,76000.0
2012-07-18 12:50:00,91.39,91.42,91.38,91.41,11700.0,45.5224,45.5374,45.5175,45.5324,11700.0
2012-07-18 13:00:00,91.4,91.4,91.37,91.38,17000.0,45.5274,45.5274,45.5125,45.5175,17000.0
2012-07-18 13:10:00,91.39,91.39,91.37,91.38,8700.0,45.5224,45.5224,45.5125,45.5175,8700.0
2012-07-18 13:20:00,91.38,91.4,91.38,91.4,9200.0,45.5175,45.5274,45.5175,45.5274,9200.0
2012-07-18 13:30:00,91.4,91.4,91.36,91.36,57900.0,45.5274,45.5274,45.5075,45.5075,57900.0
2012-07-18 13:40:00,91.38,91.39,91.35,91.39,20100.0,45.5175,45.5224,45.5025,45.5224,20100.0
2012-07-18 13:50:00,91.39,91.4,91.35,91.38,27300.0,45.5224,45.5274,45.5025,45.5175,27300.0
2012-07-18 14:00:00,91.39,91.41,91.38,91.39,40200.0,45.5224,45.5324,45.5175,45.5224,40200.0
2012-07-18 14:10:00,91.4,91.45,91.4,91.45,584500.0,45.5274,45.5523,45.5274,45.5523,584500.0
2012-07-18 14:20:00,91.45,91.47,91.43,91.46,41700.0,45.5523,45.5623,45.5424,45.5573,41700.0
2012-07-18 14:30:00,91.46,91.48,91.43,91.44,46100.0,45.5573,45.5673,45.5424,45.5473,46100.0
2012-07-18 14:40:00,91.44,91.44,91.34,91.35,86800.0,45.5473,45.5473,45.4975,45.5025,86800.0
2012-07-18 14:50:00,91.35,91.39,91.35,91.39,81400.0,45.5025,45.5224,45.5025,45.5224,81400.0
2012-07-18 15:00:00,91.37,91.43,91.37,91.42,32800.0,45.5125,45.5424,45.5125,45.5374,32800.0
2012-07-18 15:10:00,91.42,91.45,91.4,91.44,71900.0,45.5374,45.5523,45.5274,45.5473,71900.0
2012-07-18 15:20:00,91.44,91.46,91.43,91.46,61100.0,45.5473,45.5573,45.5424,45.5573,61100.0
2012-07-18 15:30:00,91.46,91.47,91.44,91.46,30600.0,45.5573,45.5623,45.5473,45.5573,30600.0
2012-07-18 15:40:00,91.46,91.53,91.45,91.51,319800.0,45.5573,45.5922,45.5523,45.5822,319800.0
2012-07-18 15:50:00,91.5,91.55,91.48,91.55,489700.0,45.5772,45.6021,45.5673,45.6021,489700.0
2012-07-19 09:30:00,91.59,91.62,91.48,91.6,276900.0,45.6221,45.637,45.5673,45.627,276900.0
2012-07-19 09:40:00,91.6,91.62,91.55,91.58,31800.0,45.627,45.637,45.6021,45.6171,31800.0
2012-07-19 09:50:00,91.57,91.6,91.57,91.6,17900.0,45.6121,45.627,45.6121,45.627,17900.0
2012-07-19 10:00:00,91.58,91.62,91.56,91.6,334200.0,45.6171,45.637,45.6071,45.627,334200.0
2012-07-19 10:10:00,91.59,91.66,91.56,91.66,79400.0,45.6221,45.6569,45.6071,45.6569,79400.0
2012-07-19 10:20:00,91.66,91.74,91.64,91.7,405300.0,45.6569,45.6968,45.647,45.6769,405300.0
2012-07-19 10:30:00,91.7,91.74,91.7,91.71,108100.0,45.6769,45.6968,45.6769,45.6818,108100.0
2012-07-19 10:40:00,91.72,91.77,91.69,91.77,285900.0,45.6868,45.7117,45.6719,45.7117,285900.0
2012-07-19 10:50:00,91.78,91.8,91.73,91.74,61200.0,45.7167,45.7267,45.6918,45.6968,61200.0
2012-07-19 11:00:00,91.75,91.8,91.74,91.79,81600.0,45.7018,45.7267,45.6968,45.7217,81600.0
2012-07-19 11:10:00,91.79,91.81,91.78,91.8,79300.0,45.7217,45.7316,45.7167,45.7267,79300.0
2012-07-19 11:20:00,91.79,91.8,91.75,91.79,65100.0,45.7217,45.7267,45.7018,45.7217,65100.0
2012-07-19 11:30:00,91.78,91.82,91.78,91.8,61000.0,45.7167,45.7366,45.7167,45.7267,61000.0
2012-07-19 11:40:00,91.8,91.81,91.75,91.78,51900.0,45.7267,45.7316,45.7018,45.7167,51900.0
2012-07-19 11:50:00,91.79,91.82,91.78,91.8,60400.0,45.7217,45.7366,45.7167,45.7267,60400.0
2012-07-19 12:00:00,91.81,91.84,91.8,91.82,80000.0,45.7316,45.7466,45.7267,45.7366,80000.0
2012-07-19 12:10:00,91.82,91.83,91.8,91.83,74500.0,45.7366,45.7416,45.7267,45.7416,74500.0
2012-07-19 12:20:00,91.83,91.89,91.82,91.89,121000.0,45.7416,45.7715,45.7366,45.7715,121000.0
2012-07-19 12:30:00,91.87,91.88,91.81,91.87,58000.0,45.7615,45.7665,45.7316,45.7615,58000.0
2012-07-19 12:40:00,91.87,91.87,91.77,91.8,52300.0,45.7615,45.7615,45.7117,45.7267,52300.0
2012-07-19 12:50:00,91.81,91.82,91.74,91.74,56300.0,45.7316,45.7366,45.6968,45.6968,56300.0
2012-07-19 13:00:00,91.74,91.76,91.71,91.76,39900.0,45.6968,45.7067,45.6818,45.7067,39900.0
2012-07-19 13:10:00,91.76,91.79,91.74,91.74,40500.0,45.7067,45.7217,45.6968,45.6968,40500.0
2012-07-19 13:20:00,91.75,91.77,91.72,91.75,57300.0,45.7018,45.7117,45.6868,45.7018,57300.0
2012-07-19 13:30:00,91.75,91.76,91.68,91.68,23100.0,45.7018,45.7067,45.6669,45.6669,23100.0
2012-07-19 13:40:00,91.67,91.7,91.62,91.66,97800.0,45.6619,45.6769,45.637,45.6569,97800.0
2012-07-19 13:50:00,91.66,91.72,91.65,91.69,146600.0,45.6569,45.6868,45.6519,45.6719,146600.0
2012-07-19 14:00:00,91.68,91.77,91.67,91.77,35600.0,45.6669,45.7117,45.6619,45.7117,35600.0
2012-07-19 14:10:00,91.77,91.8,91.74,91.79,40700.0,45.7117,45.7267,45.6968,45.7217,40700.0
2012-07-19 14:20:00,91.78,91.81,91.76,91.81,136000.0,45.7167,45.7316,45.7067,45.7316,136000.0
2012-07-19 14:30:00,91.79,91.85,91.79,91.84,78500.0,45.7217,45.7516,45.7217,45.7466,78500.0
2012-07-19 14:40:00,91.83,91.86,91.83,91.84,180600.0,45.7416,45.7565,45.7416,45.7466,180600.0
2012-07-19 14:50:00,91.84,91.85,91.82,91.85,31400.0,45.7466,45.7516,45.7366,45.7516,31400.0
2012-07-19 15:00:00,91.84,91.87,91.8,91.85,33900.0,45.7466,45.7615,45.7267,45.7516,33900.0
2012-07-19 15:10:00,91.85,91.86,91.81,91.85,204600.0,45.7516,45.7565,45.7316,45.7516,204600.0
2012-07-19 15:20:00,91.85,91.86,91.81,91.81,87600.0,45.7516,45.7565,45.7316,45.7316,87600.0
2012-07-19 15:30:00,91.81,91.83,91.77,91.8,73000.0,45.7316,45.7416,45.7117,45.7267,73000.0
2012-07-19 15:40:00,91.81,91.81,91.78,91.79,103700.0,45.7316,45.7316,45.7167,45.7217,103700.0
2012-07-19 15:50:00,91.8,91.8,91.75,91.78,458800.0,45.7267,45.7267,45.7018,45.7167,458800.0
2012-07-20 09:30:00,91.51,91.61,91.47,91.5,70900.0,45.5822,45.632,45.5623,45.5772,70900.0
2012-07-20 09:40:00,91.52,91.52,91.37,91.37,106100.0,45.5872,45.5872,45.5125,45.5125,106100.0
2012-07-20 09:50:00,91.38,91.44,91.35,91.42,78500.0,45.5175,45.5473,45.5025,45.5374,78500.0
2012-07-20 10:00:00,91.42,91.53,91.41,91.51,55000.0,45.5374,45.5922,45.5324,45.5822,55000.0
2012-07-20 10:10:00,91.51,91.53,91.48,91.52,60100.0,45.5822,45.5922,45.5673,45.5872,60100.0
2012-07-20 10:20:00,91.51,91.52,91.48,91.5,43800.0,45.5822,45.5872,45.5673,45.5772,43800.0
2012-07-20 10:30:00,91.51,91.51,91.44,91.5,51600.0,45.5822,45.5822,45.5473,45.5772,51600.0
2012-07-20 10:40:00,91.5,91.52,91.46,91.51,26300.0,45.5772,45.5872,45.5573,45.5822,26300.0
2012-07-20 10:50:00,91.52,91.54,91.39,91.39,555600.0,45.5872,45.5972,45.5224,45.5224,555600.0
2012-07-20 11:00:00,91.48,91.52,91.47,91.48,52100.0,45.5673,45.5872,45.5623,45.5673,52100.0
2012-07-20 11:10:00,91.49,91.51,91.45,91.46,83800.0,45.5722,45.5822,45.5523,45.5573,83800.0
2012-07-20 11:20:00,91.46,91.49,91.45,91.47,47300.0,45.5573,45.5722,45.5523,45.5623,47300.0
2012-07-20 11:30:00,91.47,91.49,91.44,91.44,51000.0,45.5623,45.5722,45.5473,45.5473,51000.0
2012-07-20 11:40:00,91.45,91.5,91.44,91.5,120700.0,45.5523,45.5772,45.5473,45.5772,120700.0
2012-07-20 11:50:00,91.51,91.52,91.47,91.48,38800.0,45.5822,45.5872,45.5623,45.5673,38800.0
2012-07-20 12:00:00,91.48,91.48,91.39,91.39,31100.0,45.5673,45.5673,45.5224,45.5224,31100.0
2012-07-20 12:10:00,91.41,91.43,91.39,91.41,22600.0,45.5324,45.5424,45.5224,45.5324,22600.0
2012-07-20 12:20:00,91.4,91.41,91.37,91.41,27200.0,45.5274,45.5324,45.5125,45.5324,27200.0
2012-07-20 12:30:00,91.41,91.41,91.36,91.38,35600.0,45.5324,45.5324,45.5075,45.5175,35600.0
2012-07-20 12:40:00,91.39,91.42,91.36,91.41,42700.0,45.5224,45.5374,45.5075,45.5324,42700.0
2012-07-20 12:50:00,91.41,91.45,91.41,91.43,28200.0,45.5324,45.5523,45.5324,45.5424,28200.0
2012-07-20 13:00:00,91.44,91.44,91.39,91.4,51500.0,45.5473,45.5473,45.5224,45.5274,51500.0
2012-07-20 13:10:00,91.41,91.41,91.4,91.41,17200.0,45.5324,45.5324,45.5274,45.5324,17200.0
2012-07-20 13:20:00,91.41,91.41,91.38,91.41,28100.0,45.5324,45.5324,45.5175,45.5324,28100.0
2012-07-20 13:30:00,91.41,91.42,91.39,91.4,23200.0,45.5324,45.5374,45.5224,45.5274,23200.0
2012-07-20 13:40:00,91.4,91.41,91.39,91.4,22000.0,45.5274,45.5324,45.5224,45.5274,22000.0
2012-07-20 13:50:00,91.4,91.41,91.39,91.4,14900.0,45.5274,45.5324,45.5224,45.5274,14900.0
2012-07-20 14:00:00,91.39,91.44,91.39,91.44,67100.0,45.5224,45.5473,45.5224,45.5473,67100.0
2012-07-20 14:10:00,91.44,91.44,91.39,91.4,45000.0,45.5473,45.5473,45.5224,45.5274,45000.0
2012-07-20 14:20:00,91.4,91.4,91.28,91.28,66400.0,45.5274,45.5274,45.4676,45.4676,66400.0
2012-07-20 14:30:00,91.29,91.33,91.23,91.33,52400.0,45.4726,45.4925,45.4427,45.4925,52400.0
2012-07-20 14:40:00,91.34,91.4,91.34,91.39,25700.0,45.4975,45.5274,45.4975,45.5224,25700.0
2012-07-20 14:50:00,91.39,91.45,91.39,91.42,86800.0,45.5224,45.5523,45.5224,45.5374,86800.0
2012-07-20 15:00:00,91.43,91.45,91.42,91.45,35800.0,45.5424,45.5523,45.5374,45.5523,35800.0
2012-07-20 15:10:00,91.45,91.48,91.44,91.45,43600.0,45.5523,45.5673,45.5473,45.5523,43600.0
2012-07-20 15:20:00,91.45,91.49,91.44,91.47,70700.0,45.5523,45.5722,45.5473,45.5623,70700.0
2012-07-20 15:30:00,91.47,91.47,91.38,91.38,32300.0,45.5623,45.5623,45.5175,45.5175,32300.0
2012-07-20 15:40:00,91.38,91.42,91.35,91.36,68400.0,45.5175,45.5374,45.5025,45.5075,68400.0
2012-07-20 15:50:00,91.34,91.43,91.33,91.34,217300.0,45.4975,45.5424,45.4925,45.4975,217300.0
2012-07-23 09:30:00,90.87,90.95,90.67,90.77,231300.0,45.2634,45.3033,45.1638,45.2136,231300.0
2012-07-23 09:40:00,90.78,90.78,90.61,90.66,79600.0,45.2186,45.2186,45.1339,45.1588,79600.0
2012-07-23 09:50:00,90.62,90.68,90.58,90.66,90600.0,45.1389,45.1688,45.119,45.1588,90600.0
2012-07-23 10:00:00,90.65,90.66,90.6,90.63,68100.0,45.1538,45.1588,45.1289,45.1439,68100.0
2012-07-23 10:10:00,90.64,90.7,90.62,90.7,44300.0,45.1489,45.1787,45.1389,45.1787,44300.0
2012-07-23 10:20:00,90.75,90.81,90.74,90.76,117400.0,45.2036,45.2335,45.1987,45.2086,117400.0
2012-07-23 10:30:00,90.77,90.81,90.73,90.81,117000.0,45.2136,45.2335,45.1937,45.2335,117000.0
2012-07-23 10:40:00,90.8,90.87,90.79,90.87,204500.0,45.2286,45.2634,45.2236,45.2634,204500.0
2012-07-23 10:50:00,90.88,90.95,90.87,90.92,107800.0,45.2684,45.3033,45.2634,45.2883,107800.0
2012-07-23 11:00:00,90.91,90.92,90.87,90.9,59000.0,45.2833,45.2883,45.2634,45.2784,59000.0
2012-07-23 11:10:00,90.9,90.92,90.87,90.9,34800.0,45.2784,45.2883,45.2634,45.2784,34800.0
2012-07-23 11:20:00,90.9,90.92,90.89,90.92,16100.0,45.2784,45.2883,45.2734,45.2883,16100.0
2012-07-23 11:30:00,90.92,90.96,90.9,90.92,14800.0,45.2883,45.3082,45.2784,45.2883,14800.0
2012-07-23 11:40:00,90.93,90.98,90.93,90.95,17200.0,45.2933,45.3182,45.2933,45.3033,17200.0
2012-07-23 11:50:00,90.95,91.0,90.94,90.95,14700.0,45.3033,45.3282,45.2983,45.3033,14700.0
2012-07-23 12:00:00,90.94,90.98,90.93,90.98,68100.0,45.2983,45.3182,45.2933,45.3182,68100.0
2012-07-23 12:10:00,90.97,90.98,90.9,90.93,44800.0,45.3132,45.3182,45.2784,45.2933,44800.0
2012-07-23 12:20:00,90.93,90.93,90.89,90.9,53500.0,45.2933,45.2933,45.2734,45.2784,53500.0
2012-07-23 12:30:00,90.89,90.99,90.85,90.99,27500.0,45.2734,45.3232,45.2535,45.3232,27500.0
2012-07-23 12:40:00,90.99,90.99,90.94,90.96,23300.0,45.3232,45.3232,45.2983,45.3082,23300.0
2012-07-23 12:50:00,90.96,90.99,90.95,90.96,16800.0,45.3082,45.3232,45.3033,45.3082,16800.0
2012-07-23 13:00:00,90.95,91.01,90.95,91.01,27300.0,45.3033,45.3332,45.3033,45.3332,27300.0
2012-07-23 13:10:00,91.01,91.03,90.95,91.03,14900.0,45.3332,45.3431,45.3033,45.3431,14900.0
2012-07-23 13:20:00,91.03,91.04,90.96,90.96,26500.0,45.3431,45.3481,45.3082,45.3082,26500.0
2012-07-23 13:30:00,90.96,90.98,90.95,90.95,16900.0,45.3082,45.3182,45.3033,45.3033,16900.0
2012-07-23 13:40:00,90.95,91.08,90.95,91.07,16500.0,45.3033,45.368,45.3033,45.363,16500.0
2012-07-23 13:50:00,91.07,91.07,91.03,91.04,24300.0,45.363,45.363,45.3431,45.3481,24300.0
2012-07-23 14:00:00,91.05,91.09,91.03,91.08,20300.0,45.3531,45.373,45.3431,45.368,20300.0
2012-07-23 14:10:00,91.06,91.09,91.06,91.08,13100.0,45.3581,45.373,45.3581,45.368,13100.0
2012-07-23 14:20:00,91.07,91.08,91.03,91.03,45200.0,45.363,45.368,45.3431,45.3431,45200.0
2012-07-23 14:30:00,91.03,91.19,90.97,91.18,1108800.0,45.3431,45.4228,45.3132,45.4178,1108800.0
2012-07-23 14:40:00,91.19,91.2,91.09,91.09,625400.0,45.4228,45.4278,45.373,45.373,625400.0
2012-07-23 14:50:00,91.09,91.18,91.06,91.16,70000.0,45.373,45.4178,45.3581,45.4079,70000.0
2012-07-23 15:00:00,91.17,91.17,91.12,91.15,161900.0,45.4129,45.4129,45.3879,45.4029,161900.0
2012-07-23 15:10:00,91.16,91.21,91.15,91.2,85100.0,45.4079,45.4328,45.4029,45.4278,85100.0
2012-07-23 15:20:00,91.19,91.27,91.18,91.26,136200.0,45.4228,45.4627,45.4178,45.4577,136200.0
2012-07-23 15:30:00,91.25,91.28,91.23,91.26,88800.0,45.4527,45.4676,45.4427,45.4577,88800.0
2012-07-23 15:40:00,91.25,91.29,91.21,91.24,96300.0,45.4527,45.4726,45.4328,45.4477,96300.0
2012-07-23 15:50:00,91.24,91.26,91.16,91.19,141800.0,45.4477,45.4577,45.4079,45.4228,141800.0
2012-07-24 09:30:00,91.12,91.16,91.05,91.06,94400.0,45.3879,45.4079,45.3531,45.3581,94400.0
2012-07-24 09:40:00,91.06,91.12,91.06,91.1,58700.0,45.3581,45.3879,45.3581,45.378,58700.0
2012-07-24 09:50:00,91.1,91.13,91.1,91.1,75200.0,45.378,45.3929,45.378,45.378,75200.0
2012-07-24 10:00:00,91.12,91.13,91.07,91.11,93200.0,45.3879,45.3929,45.363,45.383,93200.0
2012-07-24 10:10:00,91.11,91.13,91.06,91.07,77100.0,45.383,45.3929,45.3581,45.363,77100.0
2012-07-24 10:20:00,91.06,91.07,91.0,91.01,49100.0,45.3581,45.363,45.3282,45.3332,49100.0
2012-07-24 10:30:00,91.0,91.03,90.96,91.0,39600.0,45.3282,45.3431,45.3082,45.3282,39600.0
2012-07-24 10:40:00,90.99,91.01,90.97,90.98,42000.0,45.3232,45.3332,45.3132,45.3182,42000.0
2012-07-24 10:50:00,90.97,91.05,90.97,91.01,21100.0,45.3132,45.3531,45.3132,45.3332,21100.0
2012-07-24 11:00:00,91.02,91.08,91.01,91.06,34800.0,45.3381,45.368,45.3332,45.3581,34800.0
2012-07-24 11:10:00,91.04,91.11,91.04,91.1,49300.0,45.3481,45.383,45.3481,45.378,49300.0
2012-07-24 11:20:00,91.09,91.13,91.06,91.07,67100.0,45.373,45.3929,45.3581,45.363,67100.0
2012-07-24 11:30:00,91.09,91.1,91.02,91.05,72000.0,45.373,45.378,45.3381,45.3531,72000.0
2012-07-24 11:40:00,91.05,91.07,91.04,91.06,98100.0,45.3531,45.363,45.3481,45.3581,98100.0
2012-07-24 11:50:00,91.08,91.08,91.04,91.04,28500.0,45.368,45.368,45.3481,45.3481,28500.0
2012-07-24 12:00:00,91.05,91.05,90.97,91.0,100900.0,45.3531,45.3531,45.3132,45.3282,100900.0
2012-07-24 12:10:00,91.0,91.01,90.98,91.0,51200.0,45.3282,45.3332,45.3182,45.3282,51200.0
2012-07-24 12:20:00,91.0,91.0,90.87,90.88,44200.0,45.3282,45.3282,45.2634,45.2684,44200.0
2012-07-24 12:30:00,90.89,90.9,90.83,90.84,75300.0,45.2734,45.2784,45.2435,45.2485,75300.0
2012-07-24 12:40:00,90.83,90.88,90.82,90.82,136300.0,45.2435,45.2684,45.2385,45.2385,136300.0
2012-07-24 12:50:00,90.82,90.86,90.81,90.85,53100.0,45.2385,45.2584,45.2335,45.2535,53100.0
2012-07-24 13:00:00,90.85,90.87,90.82,90.84,19900.0,45.2535,45.2634,45.2385,45.2485,19900.0
2012-07-24 13:10:00,90.84,90.85,90.82,90.83,57200.0,45.2485,45.2535,45.2385,45.2435,57200.0
2012-07-24 13:20:00,90.82,90.84,90.8,90.84,31200.0,45.2385,45.2485,45.2286,45.2485,31200.0
2012-07-24 13:30:00,90.84,90.84,90.8,90.81,19300.0,45.2485,45.2485,45.2286,45.2335,19300.0
2012-07-24 13:40:00,90.8,90.83,90.78,90.78,41000.0,45.2286,45.2435,45.2186,45.2186,41000.0
2012-07-24 13:50:00,90.77,90.9,90.77,90.9,36500.0,45.2136,45.2784,45.2136,45.2784,36500.0
2012-07-24 14:00:00,90.9,90.96,90.82,90.86,35800.0,45.2784,45.3082,45.2385,45.2584,35800.0
2012-07-24 14:10:00,90.87,90.91,90.85,90.85,108700.0,45.2634,45.2833,45.2535,45.2535,108700.0
2012-07-24 14:20:00,90.85,90.86,90.75,90.79,25300.0,45.2535,45.2584,45.2036,45.2236,25300.0
2012-07-24 14:30:00,90.77,90.83,90.76,90.78,38700.0,45.2136,45.2435,45.2086,45.2186,38700.0
2012-07-24 14:40:00,90.78,90.8,90.75,90.78,51500.0,45.2186,45.2286,45.2036,45.2186,51500.0
2012-07-24 14:50:00,90.77,90.78,90.71,90.74,43400.0,45.2136,45.2186,45.1837,45.1987,43400.0
2012-07-24 15:00:00,90.73,90.75,90.69,90.7,128600.0,45.1937,45.2036,45.1738,45.1787,128600.0
2012-07-24 15:10:00,90.71,90.74,90.66,90.67,150700.0,45.1837,45.1987,45.1588,45.1638,150700.0
2012-07-24 15:20:00,90.66,90.76,90.65,90.73,199500.0,45.1588,45.2086,45.1538,45.1937,199500.0
2012-07-24 15:30:00,90.72,90.74,90.62,90.69,139600.0,45.1887,45.1987,45.1389,45.1738,139600.0
2012-07-24 15:40:00,90.69,90.73,90.57,90.65,210800.0,45.1738,45.1937,45.114,45.1538,210800.0
2012-07-24 15:50:00,90.64,90.8,90.61,90.65,311900.0,45.1489,45.2286,45.1339,45.1538,311900.0
2012-07-25 09:30:00,90.89,90.93,90.85,90.92,106000.0,45.2734,45.2933,45.2535,45.2883,106000.0
2012-07-25 09:40:00,90.92,90.92,90.87,90.88,92300.0,45.2883,45.2883,45.2634,45.2684,92300.0
2012-07-25 09:50:00,90.87,90.88,90.8,90.8,72400.0,45.2634,45.2684,45.2286,45.2286,72400.0
2012-07-25 10:00:00,90.8,90.8,90.66,90.68,95900.0,45.2286,45.2286,45.1588,45.1688,95900.0
2012-07-25 10:10:00,90.66,90.69,90.61,90.63,146400.0,45.1588,45.1738,45.1339,45.1439,146400.0
2012-07-25 10:20:00,90.65,90.66,90.55,90.56,36700.0,45.1538,45.1588,45.104,45.109,36700.0
2012-07-25 10:30:00,90.56,90.57,90.5,90.51,86600.0,45.109,45.114,45.0791,45.0841,86600.0
2012-07-25 10:40:00,90.51,90.55,90.5,90.52,21100.0,45.0841,45.104,45.0791,45.0891,21100.0
2012-07-25 10:50:00,90.52,90.52,90.46,90.46,97300.0,45.0891,45.0891,45.0592,45.0592,97300.0
2012-07-25 11:00:00,90.47,90.5,90.46,90.47,23700.0,45.0642,45.0791,45.0592,45.0642,23700.0
2012-07-25 11:10:00,90.46,90.56,90.46,90.5,165800.0,45.0592,45.109,45.0592,45.0791,165800.0
2012-07-25 11:20:00,90.52,90.52,90.47,90.48,45100.0,45.0891,45.0891,45.0642,45.0692,45100.0
2012-07-25 11:30:00,90.48,90.51,90.47,90.5,53800.0,45.0692,45.0841,45.0642,45.0791,53800.0
2012-07-25 11:40:00,90.5,90.51,90.48,90.5,18300.0,45.0791,45.0841,45.0692,45.0791,18300.0
2012-07-25 11:50:00,90.48,90.55,90.48,90.48,39700.0,45.0692,45.104,45.0692,45.0692,39700.0
2012-07-25 12:00:00,90.48,90.54,90.48,90.51,25800.0,45.0692,45.099,45.0692,45.0841,25800.0
2012-07-25 12:10:00,90.51,90.51,90.44,90.48,54800.0,45.0841,45.0841,45.0492,45.0692,54800.0
2012-07-25 12:20:00,90.48,90.51,90.47,90.5,31000.0,45.0692,45.0841,45.0642,45.0791,31000.0
2012-07-25 12:30:00,90.5,90.52,90.5,90.51,34300.0,45.0791,45.0891,45.0791,45.0841,34300.0
2012-07-25 12:40:00,90.51,90.53,90.5,90.51,24600.0,45.0841,45.0941,45.0791,45.0841,24600.0
2012-07-25 12:50:00,90.51,90.53,90.5,90.53,49800.0,45.0841,45.0941,45.0791,45.0941,49800.0
2012-07-25 13:00:00,90.53,90.58,90.52,90.57,29800.0,45.0941,45.119,45.0891,45.114,29800.0
2012-07-25 13:10:00,90.57,90.59,90.52,90.52,51700.0,45.114,45.1239,45.0891,45.0891,51700.0
2012-07-25 13:20:00,90.53,90.57,90.52,90.56,48100.0,45.0941,45.114,45.0891,45.109,48100.0
2012-07-25 13:30:00,90.55,90.67,90.54,90.64,36200.0,45.104,45.1638,45.099,45.1489,36200.0
2012-07-25 13:40:00,90.64,90.64,90.56,90.56,40300.0,45.1489,45.1489,45.109,45.109,40300.0
2012-07-25 13:50:00,90.56,90.59,90.56,90.58,62600.0,45.109,45.1239,45.109,45.119,62600.0
2012-07-25 14:00:00,90.58,90.61,90.58,90.6,38700.0,45.119,45.1339,45.119,45.1289,38700.0
2012-07-25 14:10:00,90.6,90.62,90.58,90.58,60300.0,45.1289,45.1389,45.119,45.119,60300.0
2012-07-25 14:20:00,90.58,90.62,90.57,90.62,26500.0,45.119,45.1389,45.114,45.1389,26500.0
2012-07-25 14:30:00,90.62,90.65,90.61,90.65,57900.0,45.1389,45.1538,45.1339,45.1538,57900.0
2012-07-25 14:40:00,90.64,90.64,90.59,90.6,27100.0,45.1489,45.1489,45.1239,45.1289,27100.0
2012-07-25 14:50:00,90.59,90.64,90.59,90.62,54900.0,45.1239,45.1489,45.1239,45.1389,54900.0
2012-07-25 15:00:00,90.61,90.63,90.61,90.61,64900.0,45.1339,45.1439,45.1339,45.1339,64900.0
2012-07-25 15:10:00,90.61,90.62,90.55,90.55,44900.0,45.1339,45.1389,45.104,45.104,44900.0
2012-07-25 15:20:00,90.55,90.58,90.51,90.57,41500.0,45.104,45.119,45.0841,45.114,41500.0
2012-07-25 15:30:00,90.57,90.57,90.51,90.57,40800.0,45.114,45.114,45.0841,45.114,40800.0
2012-07-25 15:40:00,90.58,90.59,90.5,90.54,69200.0,45.119,45.1239,45.0791,45.099,69200.0
2012-07-25 15:50:00,90.54,90.54,90.44,90.46,146200.0,45.099,45.099,45.0492,45.0592,146200.0
2012-07-26 09:30:00,90.82,91.11,90.82,91.11,174200.0,45.2385,45.383,45.2385,45.383,174200.0
2012-07-26 09:40:00,91.12,91.15,91.0,91.0,1299100.0,45.3879,45.4029,45.3282,45.3282,1299100.0
2012-07-26 09:50:00,91.0,91.19,91.0,91.15,138300.0,45.3282,45.4228,45.3282,45.4029,138300.0
2012-07-26 10:00:00,91.16,91.23,91.12,91.2,63300.0,45.4079,45.4427,45.3879,45.4278,63300.0
2012-07-26 10:10:00,91.2,91.22,91.15,91.2,93900.0,45.4278,45.4378,45.4029,45.4278,93900.0
2012-07-26 10:20:00,91.19,91.29,91.19,91.29,137300.0,45.4228,45.4726,45.4228,45.4726,137300.0
2012-07-26 10:30:00,91.28,91.31,91.21,91.24,155900.0,45.4676,45.4826,45.4328,45.4477,155900.0
2012-07-26 10:40:00,91.24,91.25,91.15,91.24,61900.0,45.4477,45.4527,45.4029,45.4477,61900.0
2012-07-26 10:50:00,91.24,91.25,91.19,91.22,52500.0,45.4477,45.4527,45.4228,45.4378,52500.0
2012-07-26 11:00:00,91.23,91.24,91.13,91.16,53200.0,45.4427,45.4477,45.3929,45.4079,53200.0
2012-07-26 11:10:00,91.17,91.21,91.15,91.2,117000.0,45.4129,45.4328,45.4029,45.4278,117000.0
2012-07-26 11:20:00,91.2,91.25,91.18,91.25,114300.0,45.4278,45.4527,45.4178,45.4527,114300.0
2012-07-26 11:30:00,91.25,91.26,91.21,91.23,53100.0,45.4527,45.4577,45.4328,45.4427,53100.0
2012-07-26 11:40:00,91.23,91.24,91.19,91.23,60600.0,45.4427,45.4477,45.4228,45.4427,60600.0
2012-07-26 11:50:00,91.24,91.27,91.23,91.26,27700.0,45.4477,45.4627,45.4427,45.4577,27700.0
2012-07-26 12:00:00,91.26,91.29,91.2,91.28,43600.0,45.4577,45.4726,45.4278,45.4676,43600.0
2012-07-26 12:10:00,91.29,91.29,91.25,91.28,28800.0,45.4726,45.4726,45.4527,45.4676,28800.0
2012-07-26 12:20:00,91.28,91.29,91.24,91.28,70100.0,45.4676,45.4726,45.4477,45.4676,70100.0
2012-07-26 12:30:00,91.28,91.3,91.27,91.28,15300.0,45.4676,45.4776,45.4627,45.4676,15300.0
2012-07-26 12:40:00,91.3,91.3,91.26,91.28,56700.0,45.4776,45.4776,45.4577,45.4676,56700.0
2012-07-26 12:50:00,91.28,91.3,91.25,91.29,46400.0,45.4676,45.4776,45.4527,45.4726,46400.0
2012-07-26 13:00:00,91.29,91.29,91.26,91.28,39200.0,45.4726,45.4726,45.4577,45.4676,39200.0
2012-07-26 13:10:00,91.27,91.29,91.26,91.27,42500.0,45.4627,45.4726,45.4577,45.4627,42500.0
2012-07-26 13:20:00,91.26,91.3,91.26,91.27,22100.0,45.4577,45.4776,45.4577,45.4627,22100.0
2012-07-26 13:30:00,91.29,91.29,91.26,91.28,17800.0,45.4726,45.4726,45.4577,45.4676,17800.0
2012-07-26 13:40:00,91.28,91.3,91.27,91.29,18500.0,45.4676,45.4776,45.4627,45.4726,18500.0
2012-07-26 13:50:00,91.29,91.3,91.23,91.27,51700.0,45.4726,45.4776,45.4427,45.4627,51700.0
2012-07-26 14:00:00,91.28,91.3,91.27,91.29,35200.0,45.4676,45.4776,45.4627,45.4726,35200.0
2012-07-26 14:10:00,91.27,91.29,91.24,91.26,49200.0,45.4627,45.4726,45.4477,45.4577,49200.0
2012-07-26 14:20:00,91.26,91.29,91.25,91.28,21100.0,45.4577,45.4726,45.4527,45.4676,21100.0
2012-07-26 14:30:00,91.28,91.3,91.27,91.28,36900.0,45.4676,45.4776,45.4627,45.4676,36900.0
2012-07-26 14:40:00,91.28,91.29,91.26,91.28,23100.0,45.4676,45.4726,45.4577,45.4676,23100.0
2012-07-26 14:50:00,91.28,91.33,91.26,91.28,39900.0,45.4676,45.4925,45.4577,45.4676,39900.0
2012-07-26 15:00:00,91.28,91.3,91.27,91.28,23300.0,45.4676,45.4776,45.4627,45.4676,23300.0
2012-07-26 15:10:00,91.27,91.29,91.22,91.24,49200.0,45.4627,45.4726,45.4378,45.4477,49200.0
2012-07-26 15:20:00,91.24,91.35,91.24,91.3,162100.0,45.4477,45.5025,45.4477,45.4776,162100.0
2012-07-26 15:30:00,91.31,91.38,91.3,91.37,62200.0,45.4826,45.5175,45.4776,45.5125,62200.0
2012-07-26 15:40:00,91.38,91.42,91.33,91.35,190800.0,45.5175,45.5374,45.4925,45.5025,190800.0
2012-07-26 15:50:00,91.34,91.4,91.33,91.39,169600.0,45.4975,45.5274,45.4925,45.5224,169600.0
2012-07-27 09:30:00,91.37,91.57,91.36,91.56,356500.0,45.5125,45.6121,45.5075,45.6071,356500.0
2012-07-27 09:40:00,91.55,91.61,91.51,91.59,571400.0,45.6021,45.632,45.5822,45.6221,571400.0
2012-07-27 09:50:00,91.58,91.6,91.55,91.58,93300.0,45.6171,45.627,45.6021,45.6171,93300.0
2012-07-27 10:00:00,91.58,91.63,91.57,91.61,137400.0,45.6171,45.642,45.6121,45.632,137400.0
2012-07-27 10:10:00,91.61,91.62,91.58,91.6,39200.0,45.632,45.637,45.6171,45.627,39200.0
2012-07-27 10:20:00,91.61,91.61,91.54,91.57,81500.0,45.632,45.632,45.5972,45.6121,81500.0
2012-07-27 10:30:00,91.57,91.61,91.57,91.58,43600.0,45.6121,45.632,45.6121,45.6171,43600.0
2012-07-27 10:40:00,91.59,91.6,91.56,91.57,68400.0,45.6221,45.627,45.6071,45.6121,68400.0
2012-07-27 10:50:00,91.58,91.58,91.54,91.56,51000.0,45.6171,45.6171,45.5972,45.6071,51000.0
2012-07-27 11:00:00,91.57,91.6,91.56,91.59,86100.0,45.6121,45.627,45.6071,45.6221,86100.0
2012-07-27 11:10:00,91.59,91.59,91.56,91.59,52500.0,45.6221,45.6221,45.6071,45.6221,52500.0
2012-07-27 11:20:00,91.59,91.6,91.57,91.58,41100.0,45.6221,45.627,45.6121,45.6171,41100.0
2012-07-27 11:30:00,91.58,91.6,91.56,91.58,46000.0,45.6171,45.627,45.6071,45.6171,46000.0
2012-07-27 11:40:00,91.58,91.62,91.45,91.58,130200.0,45.6171,45.637,45.5523,45.6171,130200.0
2012-07-27 11:50:00,91.59,91.63,91.57,91.63,28800.0,45.6221,45.642,45.6121,45.642,28800.0
2012-07-27 12:00:00,91.62,91.62,91.59,91.61,45800.0,45.637,45.637,45.6221,45.632,45800.0
2012-07-27 12:10:00,91.61,91.61,91.56,91.59,33800.0,45.632,45.632,45.6071,45.6221,33800.0
2012-07-27 12:20:00,91.6,91.6,91.55,91.58,144900.0,45.627,45.627,45.6021,45.6171,144900.0
2012-07-27 12:30:00,91.58,91.61,91.56,91.61,26700.0,45.6171,45.632,45.6071,45.632,26700.0
2012-07-27 12:40:00,91.6,91.63,91.6,91.63,31900.0,45.627,45.642,45.627,45.642,31900.0
2012-07-27 12:50:00,91.63,91.64,91.61,91.62,29600.0,45.642,45.647,45.632,45.637,29600.0
2012-07-27 13:00:00,91.63,91.63,91.6,91.63,32000.0,45.642,45.642,45.627,45.642,32000.0
2012-07-27 13:10:00,91.63,91.7,91.63,91.69,68300.0,45.642,45.6769,45.642,45.6719,68300.0
2012-07-27 13:20:00,91.7,91.73,91.63,91.73,95200.0,45.6769,45.6918,45.642,45.6918,95200.0
2012-07-27 13:30:00,91.72,91.83,91.72,91.83,461000.0,45.6868,45.7416,45.6868,45.7416,461000.0
2012-07-27 13:40:00,91.83,91.88,91.81,91.86,170800.0,45.7416,45.7665,45.7316,45.7565,170800.0
2012-07-27 13:50:00,91.86,91.88,91.79,91.83,133100.0,45.7565,45.7665,45.7217,45.7416,133100.0
2012-07-27 14:00:00,91.83,91.86,91.82,91.84,144100.0,45.7416,45.7565,45.7366,45.7466,144100.0
2012-07-27 14:10:00,91.86,91.87,91.8,91.81,55700.0,45.7565,45.7615,45.7267,45.7316,55700.0
2012-07-27 14:20:00,91.82,91.83,91.77,91.78,109400.0,45.7366,45.7416,45.7117,45.7167,109400.0
2012-07-27 14:30:00,91.78,91.83,91.78,91.81,106700.0,45.7167,45.7416,45.7167,45.7316,106700.0
2012-07-27 14:40:00,91.81,91.87,91.8,91.86,74600.0,45.7316,45.7615,45.7267,45.7565,74600.0
2012-07-27 14:50:00,91.86,91.93,91.82,91.93,55800.0,45.7565,45.7914,45.7366,45.7914,55800.0
2012-07-27 15:00:00,91.92,91.93,91.86,91.89,83100.0,45.7864,45.7914,45.7565,45.7715,83100.0
2012-07-27 15:10:00,91.89,91.93,91.87,91.88,65400.0,45.7715,45.7914,45.7615,45.7665,65400.0
2012-07-27 15:20:00,91.89,91.89,91.81,91.85,79700.0,45.7715,45.7715,45.7316,45.7516,79700.0
2012-07-27 15:30:00,91.85,91.94,91.83,91.91,227500.0,45.7516,45.7964,45.7416,45.7815,227500.0
2012-07-27 15:40:00,91.92,91.93,91.89,91.91,275000.0,45.7864,45.7914,45.7715,45.7815,275000.0
2012-07-27 15:50:00,91.92,91.94,91.87,91.92,410700.0,45.7864,45.7964,45.7615,45.7864,410700.0
2012-07-30 09:30:00,91.9,91.92,91.8,91.9,171200.0,45.7765,45.7864,45.7267,45.7765,171200.0
2012-07-30 09:40:00,91.9,91.9,91.78,91.84,40800.0,45.7765,45.7765,45.7167,45.7466,40800.0
2012-07-30 09:50:00,91.84,91.86,91.78,91.85,94200.0,45.7466,45.7565,45.7167,45.7516,94200.0
2012-07-30 10:00:00,91.85,91.95,91.81,91.9,205900.0,45.7516,45.8014,45.7316,45.7765,205900.0
2012-07-30 10:10:00,91.9,91.91,91.88,91.9,37400.0,45.7765,45.7815,45.7665,45.7765,37400.0
2012-07-30 10:20:00,91.9,91.92,91.87,91.92,26700.0,45.7765,45.7864,45.7615,45.7864,26700.0
2012-07-30 10:30:00,91.92,91.93,91.87,91.92,24200.0,45.7864,45.7914,45.7615,45.7864,24200.0
2012-07-30 10:40:00,91.92,91.92,91.87,91.88,56800.0,45.7864,45.7864,45.7615,45.7665,56800.0
2012-07-30 10:50:00,91.87,91.89,91.83,91.83,59200.0,45.7615,45.7715,45.7416,45.7416,59200.0
2012-07-30 11:00:00,91.83,91.84,91.81,91.83,56100.0,45.7416,45.7466,45.7316,45.7416,56100.0
2012-07-30 11:10:00,91.83,91.83,91.8,91.8,62800.0,45.7416,45.7416,45.7267,45.7267,62800.0
2012-07-30 11:20:00,91.81,91.81,91.73,91.76,46800.0,45.7316,45.7316,45.6918,45.7067,46800.0
2012-07-30 11:30:00,91.75,91.76,91.7,91.7,62100.0,45.7018,45.7067,45.6769,45.6769,62100.0
2012-07-30 11:40:00,91.69,91.71,91.67,91.69,100800.0,45.6719,45.6818,45.6619,45.6719,100800.0
2012-07-30 11:50:00,91.69,91.74,91.69,91.73,38400.0,45.6719,45.6968,45.6719,45.6918,38400.0
2012-07-30 12:00:00,91.72,91.73,91.7,91.71,21100.0,45.6868,45.6918,45.6769,45.6818,21100.0
2012-07-30 12:10:00,91.7,91.72,91.7,91.71,54800.0,45.6769,45.6868,45.6769,45.6818,54800.0
2012-07-30 12:20:00,91.71,91.71,91.7,91.7,27800.0,45.6818,45.6818,45.6769,45.6769,27800.0
2012-07-30 12:30:00,91.7,91.72,91.7,91.72,11500.0,45.6769,45.6868,45.6769,45.6868,11500.0
2012-07-30 12:40:00,91.71,91.76,91.71,91.74,63100.0,45.6818,45.7067,45.6818,45.6968,63100.0
2012-07-30 12:50:00,91.73,91.74,91.72,91.73,62700.0,45.6918,45.6968,45.6868,45.6918,62700.0
2012-07-30 13:00:00,91.74,91.74,91.72,91.74,16800.0,45.6968,45.6968,45.6868,45.6968,16800.0
2012-07-30 13:10:00,91.74,91.74,91.72,91.73,28400.0,45.6968,45.6968,45.6868,45.6918,28400.0
2012-07-30 13:20:00,91.73,91.75,91.7,91.75,348400.0,45.6918,45.7018,45.6769,45.7018,348400.0
2012-07-30 13:30:00,91.75,91.75,91.73,91.73,31500.0,45.7018,45.7018,45.6918,45.6918,31500.0
2012-07-30 13:40:00,91.72,91.73,91.71,91.73,20000.0,45.6868,45.6918,45.6818,45.6918,20000.0
2012-07-30 13:50:00,91.73,91.73,91.71,91.71,14900.0,45.6918,45.6918,45.6818,45.6818,14900.0
2012-07-30 14:00:00,91.71,91.71,91.67,91.68,27200.0,45.6818,45.6818,45.6619,45.6669,27200.0
2012-07-30 14:10:00,91.69,91.69,91.65,91.67,32500.0,45.6719,45.6719,45.6519,45.6619,32500.0
2012-07-30 14:20:00,91.67,91.7,91.67,91.7,127000.0,45.6619,45.6769,45.6619,45.6769,127000.0
2012-07-30 14:30:00,91.7,91.74,91.7,91.74,75300.0,45.6769,45.6968,45.6769,45.6968,75300.0
2012-07-30 14:40:00,91.74,91.81,91.74,91.74,215800.0,45.6968,45.7316,45.6968,45.6968,215800.0
2012-07-30 14:50:00,91.74,91.75,91.72,91.73,87000.0,45.6968,45.7018,45.6868,45.6918,87000.0
2012-07-30 15:00:00,91.74,91.75,91.71,91.72,90700.0,45.6968,45.7018,45.6818,45.6868,90700.0
2012-07-30 15:10:00,91.72,91.79,91.72,91.79,43300.0,45.6868,45.7217,45.6868,45.7217,43300.0
2012-07-30 15:20:00,91.79,91.81,91.77,91.78,74900.0,45.7217,45.7316,45.7117,45.7167,74900.0
2012-07-30 15:30:00,91.78,91.84,91.78,91.82,224600.0,45.7167,45.7466,45.7167,45.7366,224600.0
2012-07-30 15:40:00,91.82,91.88,91.82,91.86,231900.0,45.7366,45.7665,45.7366,45.7565,231900.0
2012-07-30 15:50:00,91.86,91.92,91.83,91.9,196700.0,45.7565,45.7864,45.7416,45.7765,196700.0
2012-07-31 09:30:00,91.95,91.99,91.83,91.94,116000.0,45.8014,45.8213,45.7416,45.7964,116000.0
2012-07-31 09:40:00,91.92,91.95,91.9,91.95,60400.0,45.7864,45.8014,45.7765,45.8014,60400.0
2012-07-31 09:50:00,91.94,91.94,91.87,91.89,73500.0,45.7964,45.7964,45.7615,45.7715,73500.0
2012-07-31 10:00:00,91.9,91.93,91.88,91.89,62800.0,45.7765,45.7914,45.7665,45.7715,62800.0
2012-07-31 10:10:00,91.91,91.97,91.9,91.95,69900.0,45.7815,45.8113,45.7765,45.8014,69900.0
2012-07-31 10:20:00,91.96,91.97,91.94,91.95,22600.0,45.8064,45.8113,45.7964,45.8014,22600.0
2012-07-31 10:30:00,91.95,91.96,91.93,91.94,53800.0,45.8014,45.8064,45.7914,45.7964,53800.0
2012-07-31 10:40:00,91.93,91.97,91.93,91.95,27100.0,45.7914,45.8113,45.7914,45.8014,27100.0
2012-07-31 10:50:00,91.96,91.98,91.94,91.95,30700.0,45.8064,45.8163,45.7964,45.8014,30700.0
2012-07-31 11:00:00,91.96,91.96,91.93,91.95,23900.0,45.8064,45.8064,45.7914,45.8014,23900.0
2012-07-31 11:10:00,91.96,91.98,91.95,91.96,43400.0,45.8064,45.8163,45.8014,45.8064,43400.0
2012-07-31 11:20:00,91.97,91.98,91.95,91.97,46000.0,45.8113,45.8163,45.8014,45.8113,46000.0
2012-07-31 11:30:00,91.97,91.98,91.96,91.96,18300.0,45.8113,45.8163,45.8064,45.8064,18300.0
2012-07-31 11:40:00,91.97,91.97,91.92,91.93,27800.0,45.8113,45.8113,45.7864,45.7914,27800.0
2012-07-31 11:50:00,91.92,91.97,91.92,91.97,134400.0,45.7864,45.8113,45.7864,45.8113,134400.0
2012-07-31 12:00:00,91.96,91.98,91.95,91.97,63500.0,45.8064,45.8163,45.8014,45.8113,63500.0
2012-07-31 12:10:00,91.96,91.97,91.89,91.9,87700.0,45.8064,45.8113,45.7715,45.7765,87700.0
2012-07-31 12:20:00,91.9,91.9,91.85,91.88,53300.0,45.7765,45.7765,45.7516,45.7665,53300.0
2012-07-31 12:30:00,91.88,91.9,91.81,91.84,101600.0,45.7665,45.7765,45.7316,45.7466,101600.0
2012-07-31 12:40:00,91.84,91.9,91.83,91.9,39200.0,45.7466,45.7765,45.7416,45.7765,39200.0
2012-07-31 12:50:00,91.9,91.9,91.84,91.86,33600.0,45.7765,45.7765,45.7466,45.7565,33600.0
2012-07-31 13:00:00,91.86,91.88,91.84,91.85,50800.0,45.7565,45.7665,45.7466,45.7516,50800.0
2012-07-31 13:10:00,91.85,91.88,91.8,91.82,77100.0,45.7516,45.7665,45.7267,45.7366,77100.0
2012-07-31 13:20:00,91.82,91.86,91.81,91.86,52900.0,45.7366,45.7565,45.7316,45.7565,52900.0
2012-07-31 13:30:00,91.86,91.88,91.85,91.88,19100.0,45.7565,45.7665,45.7516,45.7665,19100.0
2012-07-31 13:40:00,91.87,91.88,91.83,91.86,25200.0,45.7615,45.7665,45.7416,45.7565,25200.0
2012-07-31 13:50:00,91.86,91.87,91.77,91.77,55100.0,45.7565,45.7615,45.7117,45.7117,55100.0
2012-07-31 14:00:00,91.77,91.83,91.76,91.82,27400.0,45.7117,45.7416,45.7067,45.7366,27400.0
2012-07-31 14:10:00,91.81,91.85,91.79,91.83,39700.0,45.7316,45.7516,45.7217,45.7416,39700.0
2012-07-31 14:20:00,91.82,91.88,91.82,91.87,23400.0,45.7366,45.7665,45.7366,45.7615,23400.0
2012-07-31 14:30:00,91.87,91.88,91.71,91.73,274800.0,45.7615,45.7665,45.6818,45.6918,274800.0
2012-07-31 14:40:00,91.73,91.84,91.73,91.81,39900.0,45.6918,45.7466,45.6918,45.7316,39900.0
2012-07-31 14:50:00,91.82,91.84,91.79,91.79,46800.0,45.7366,45.7466,45.7217,45.7217,46800.0
2012-07-31 15:00:00,91.79,91.81,91.78,91.79,29300.0,45.7217,45.7316,45.7167,45.7217,29300.0
2012-07-31 15:10:00,91.79,91.8,91.76,91.79,47400.0,45.7217,45.7267,45.7067,45.7217,47400.0
2012-07-31 15:20:00,91.79,91.79,91.67,91.68,224400.0,45.7217,45.7217,45.6619,45.6669,224400.0
2012-07-31 15:30:00,91.69,91.7,91.61,91.61,121600.0,45.6719,45.6769,45.632,45.632,121600.0
2012-07-31 15:40:00,91.62,91.65,91.54,91.64,476600.0,45.637,45.6519,45.5972,45.647,476600.0
2012-07-31 15:50:00,91.64,91.73,91.59,91.68,226600.0,45.647,45.6918,45.6221,45.6669,226600.0
2012-08-01 09:30:00,91.41,91.45,91.37,91.4,74200.0,45.783,45.8031,45.763,45.778,74200.0
2012-08-01 09:40:00,91.39,91.4,91.15,91.21,167100.0,45.773,45.778,45.6528,45.6829,167100.0
2012-08-01 09:50:00,91.21,91.4,91.21,91.34,82500.0,45.6829,45.778,45.6829,45.748,82500.0
2012-08-01 10:00:00,91.38,91.45,91.37,91.4,46000.0,45.768,45.8031,45.763,45.778,46000.0
2012-08-01 10:10:00,91.4,91.4,91.33,91.36,29000.0,45.778,45.778,45.743,45.758,29000.0
2012-08-01 10:20:00,91.35,91.39,91.35,91.37,17200.0,45.753,45.773,45.753,45.763,17200.0
2012-08-01 10:30:00,91.38,91.39,91.34,91.37,69500.0,45.768,45.773,45.748,45.763,69500.0
2012-08-01 10:40:00,91.37,91.39,91.34,91.37,36400.0,45.763,45.773,45.748,45.763,36400.0
2012-08-01 10:50:00,91.38,91.43,91.37,91.41,108700.0,45.768,45.793,45.763,45.783,108700.0
2012-08-01 11:00:00,91.41,91.47,91.39,91.42,77600.0,45.783,45.8131,45.773,45.788,77600.0
2012-08-01 11:10:00,91.43,91.45,91.39,91.4,94600.0,45.793,45.8031,45.773,45.778,94600.0
2012-08-01 11:20:00,91.4,91.41,91.39,91.39,29600.0,45.778,45.783,45.773,45.773,29600.0
2012-08-01 11:30:00,91.39,91.41,91.39,91.39,156700.0,45.773,45.783,45.773,45.773,156700.0
2012-08-01 11:40:00,91.4,91.43,91.39,91.42,21100.0,45.778,45.793,45.773,45.788,21100.0
2012-08-01 11:50:00,91.43,91.45,91.42,91.44,24900.0,45.793,45.8031,45.788,45.7981,24900.0
2012-08-01 12:00:00,91.45,91.48,91.43,91.46,53400.0,45.8031,45.8181,45.793,45.8081,53400.0
2012-08-01 12:10:00,91.46,91.49,91.45,91.47,34600.0,45.8081,45.8231,45.8031,45.8131,34600.0
2012-08-01 12:20:00,91.47,91.5,91.46,91.47,20800.0,45.8131,45.8281,45.8081,45.8131,20800.0
2012-08-01 12:30:00,91.48,91.5,91.48,91.49,7600.0,45.8181,45.8281,45.8181,45.8231,7600.0
2012-08-01 12:40:00,91.49,91.49,91.45,91.45,19500.0,45.8231,45.8231,45.8031,45.8031,19500.0
2012-08-01 12:50:00,91.45,91.49,91.45,91.47,37600.0,45.8031,45.8231,45.8031,45.8131,37600.0
2012-08-01 13:00:00,91.49,91.5,91.47,91.49,9500.0,45.8231,45.8281,45.8131,45.8231,9500.0
2012-08-01 13:10:00,91.49,91.49,91.46,91.46,23700.0,45.8231,45.8231,45.8081,45.8081,23700.0
2012-08-01 13:20:00,91.46,91.47,91.44,91.44,19900.0,45.8081,45.8131,45.7981,45.7981,19900.0
2012-08-01 13:30:00,91.45,91.48,91.44,91.46,38600.0,45.8031,45.8181,45.7981,45.8081,38600.0
2012-08-01 13:40:00,91.45,91.47,91.42,91.44,132900.0,45.8031,45.8131,45.788,45.7981,132900.0
2012-08-01 13:50:00,91.44,91.46,91.42,91.45,33200.0,45.7981,45.8081,45.788,45.8031,33200.0
2012-08-01 14:00:00,91.44,91.45,91.39,91.39,57800.0,45.7981,45.8031,45.773,45.773,57800.0
2012-08-01 14:10:00,91.39,91.4,91.28,91.34,194100.0,45.773,45.778,45.7179,45.748,194100.0
2012-08-01 14:20:00,91.34,91.42,91.31,91.42,125100.0,45.748,45.788,45.7329,45.788,125100.0
2012-08-01 14:30:00,91.43,91.44,91.36,91.4,84900.0,45.793,45.7981,45.758,45.778,84900.0
2012-08-01 14:40:00,91.4,91.43,91.38,91.38,29000.0,45.778,45.793,45.768,45.768,29000.0
2012-08-01 14:50:00,91.39,91.43,91.37,91.43,78800.0,45.773,45.793,45.763,45.793,78800.0
2012-08-01 15:00:00,91.43,91.47,91.39,91.47,53000.0,45.793,45.8131,45.773,45.8131,53000.0
2012-08-01 15:10:00,91.47,91.48,91.44,91.46,91600.0,45.8131,45.8181,45.7981,45.8081,91600.0
2012-08-01 15:20:00,91.46,91.5,91.45,91.49,106100.0,45.8081,45.8281,45.8031,45.8231,106100.0
2012-08-01 15:30:00,91.5,91.5,91.42,91.45,48500.0,45.8281,45.8281,45.788,45.8031,48500.0
2012-08-01 15:40:00,91.44,91.55,91.43,91.51,211300.0,45.7981,45.8531,45.793,45.8331,211300.0
2012-08-01 15:50:00,91.52,91.69,91.52,91.69,611000.0,45.8381,45.9233,45.8381,45.9233,611000.0
2012-08-02 09:30:00,91.46,91.59,91.27,91.28,350300.0,45.8081,45.8732,45.7129,45.7179,350300.0
2012-08-02 09:40:00,91.28,91.34,91.28,91.3,89200.0,45.7179,45.748,45.7179,45.7279,89200.0
2012-08-02 09:50:00,91.32,91.35,91.3,91.35,138400.0,45.738,45.753,45.7279,45.753,138400.0
2012-08-02 10:00:00,91.32,91.35,91.3,91.33,110000.0,45.738,45.753,45.7279,45.743,110000.0
2012-08-02 10:10:00,91.34,91.37,91.33,91.36,83400.0,45.748,45.763,45.743,45.758,83400.0
2012-08-02 10:20:00,91.36,91.4,91.35,91.38,112700.0,45.758,45.778,45.753,45.768,112700.0
2012-08-02 10:30:00,91.37,91.4,91.37,91.38,39700.0,45.763,45.778,45.763,45.768,39700.0
2012-08-02 10:40:00,91.4,91.41,91.36,91.41,96900.0,45.778,45.783,45.758,45.783,96900.0
2012-08-02 10:50:00,91.41,91.43,91.34,91.39,314500.0,45.783,45.793,45.748,45.773,314500.0
2012-08-02 11:00:00,91.39,91.44,91.38,91.38,110900.0,45.773,45.7981,45.768,45.768,110900.0
2012-08-02 11:10:00,91.38,91.4,91.37,91.4,40900.0,45.768,45.778,45.763,45.778,40900.0
2012-08-02 11:20:00,91.4,91.42,91.38,91.39,101000.0,45.778,45.788,45.768,45.773,101000.0
2012-08-02 11:30:00,91.4,91.42,91.35,91.35,141000.0,45.778,45.788,45.753,45.753,141000.0
2012-08-02 11:40:00,91.35,91.36,91.26,91.26,81300.0,45.753,45.758,45.7079,45.7079,81300.0
2012-08-02 11:50:00,91.27,91.31,91.26,91.3,88300.0,45.7129,45.7329,45.7079,45.7279,88300.0
2012-08-02 12:00:00,91.32,91.32,91.3,91.31,11200.0,45.738,45.738,45.7279,45.7329,11200.0
2012-08-02 12:10:00,91.3,91.31,91.25,91.29,76600.0,45.7279,45.7329,45.7029,45.7229,76600.0
2012-08-02 12:20:00,91.29,91.29,91.25,91.28,79000.0,45.7229,45.7229,45.7029,45.7179,79000.0
2012-08-02 12:30:00,91.26,91.27,91.19,91.2,92900.0,45.7079,45.7129,45.6728,45.6778,92900.0
2012-08-02 12:40:00,91.2,91.24,91.2,91.21,32400.0,45.6778,45.6979,45.6778,45.6829,32400.0
2012-08-02 12:50:00,91.21,91.23,91.2,91.23,141000.0,45.6829,45.6929,45.6778,45.6929,141000.0
2012-08-02 13:00:00,91.23,91.25,91.2,91.24,63400.0,45.6929,45.7029,45.6778,45.6979,63400.0
2012-08-02 13:10:00,91.23,91.23,91.18,91.22,48200.0,45.6929,45.6929,45.6678,45.6879,48200.0
2012-08-02 13:20:00,91.22,91.22,91.2,91.2,16200.0,45.6879,45.6879,45.6778,45.6778,16200.0
2012-08-02 13:30:00,91.21,91.24,91.2,91.21,53800.0,45.6829,45.6979,45.6778,45.6829,53800.0
2012-08-02 13:40:00,91.21,91.23,91.2,91.21,73700.0,45.6829,45.6929,45.6778,45.6829,73700.0
2012-08-02 13:50:00,91.21,91.22,91.2,91.21,34600.0,45.6829,45.6879,45.6778,45.6829,34600.0
2012-08-02 14:00:00,91.2,91.21,91.17,91.2,43000.0,45.6778,45.6829,45.6628,45.6778,43000.0
2012-08-02 14:10:00,91.2,91.21,91.19,91.2,32200.0,45.6778,45.6829,45.6728,45.6778,32200.0
2012-08-02 14:20:00,91.2,91.26,91.19,91.2,65000.0,45.6778,45.7079,45.6728,45.6778,65000.0
2012-08-02 14:30:00,91.2,91.29,91.2,91.28,88100.0,45.6778,45.7229,45.6778,45.7179,88100.0
2012-08-02 14:40:00,91.27,91.28,91.25,91.26,20500.0,45.7129,45.7179,45.7029,45.7079,20500.0
2012-08-02 14:50:00,91.26,91.26,91.21,91.25,34800.0,45.7079,45.7079,45.6829,45.7029,34800.0
2012-08-02 15:00:00,91.25,91.31,91.25,91.27,21900.0,45.7029,45.7329,45.7029,45.7129,21900.0
2012-08-02 15:10:00,91.28,91.29,91.21,91.21,67600.0,45.7179,45.7229,45.6829,45.6829,67600.0
2012-08-02 15:20:00,91.22,91.25,91.15,91.17,886400.0,45.6879,45.7029,45.6528,45.6628,886400.0
2012-08-02 15:30:00,91.17,91.27,91.15,91.26,90600.0,45.6628,45.7129,45.6528,45.7079,90600.0
2012-08-02 15:40:00,91.26,91.33,91.25,91.3,84200.0,45.7079,45.743,45.7029,45.7279,84200.0
2012-08-02 15:50:00,91.3,91.38,91.25,91.33,127800.0,45.7279,45.768,45.7029,45.743,127800.0
2012-08-03 09:30:00,91.6,91.8,91.6,91.79,416200.0,45.8782,45.9784,45.8782,45.9734,416200.0
2012-08-03 09:40:00,91.79,91.82,91.65,91.76,124800.0,45.9734,45.9884,45.9032,45.9583,124800.0
2012-08-03 09:50:00,91.76,91.81,91.75,91.79,72900.0,45.9583,45.9834,45.9533,45.9734,72900.0
2012-08-03 10:00:00,91.78,91.86,91.76,91.86,71300.0,45.9683,46.0084,45.9583,46.0084,71300.0
2012-08-03 10:10:00,91.86,91.89,91.86,91.88,57800.0,46.0084,46.0234,46.0084,46.0184,57800.0
2012-08-03 10:20:00,91.89,91.89,91.87,91.89,69900.0,46.0234,46.0234,46.0134,46.0234,69900.0
2012-08-03 10:30:00,91.89,91.89,91.83,91.83,78800.0,46.0234,46.0234,45.9934,45.9934,78800.0
2012-08-03 10:40:00,91.83,91.83,91.79,91.8,50400.0,45.9934,45.9934,45.9734,45.9784,50400.0
2012-08-03 10:50:00,91.8,91.81,91.78,91.8,40200.0,45.9784,45.9834,45.9683,45.9784,40200.0
2012-08-03 11:00:00,91.8,91.9,91.78,91.9,1218200.0,45.9784,46.0284,45.9683,46.0284,1218200.0
2012-08-03 11:10:00,91.89,91.9,91.8,91.8,47100.0,46.0234,46.0284,45.9784,45.9784,47100.0
2012-08-03 11:20:00,91.79,91.85,91.79,91.84,41300.0,45.9734,46.0034,45.9734,45.9984,41300.0
2012-08-03 11:30:00,91.84,91.86,91.81,91.81,46800.0,45.9984,46.0084,45.9834,45.9834,46800.0
2012-08-03 11:40:00,91.82,91.85,91.8,91.85,34700.0,45.9884,46.0034,45.9784,46.0034,34700.0
2012-08-03 11:50:00,91.85,91.86,91.83,91.84,31600.0,46.0034,46.0084,45.9934,45.9984,31600.0
2012-08-03 12:00:00,91.84,91.85,91.7,91.73,138300.0,45.9984,46.0034,45.9283,45.9433,138300.0
2012-08-03 12:10:00,91.74,91.76,91.61,91.67,358000.0,45.9483,45.9583,45.8832,45.9132,358000.0
2012-08-03 12:20:00,91.68,91.75,91.66,91.75,47900.0,45.9183,45.9533,45.9082,45.9533,47900.0
2012-08-03 12:30:00,91.75,91.77,91.71,91.71,45500.0,45.9533,45.9633,45.9333,45.9333,45500.0
2012-08-03 12:40:00,91.71,91.72,91.65,91.66,69700.0,45.9333,45.9383,45.9032,45.9082,69700.0
2012-08-03 12:50:00,91.67,91.67,91.66,91.66,27600.0,45.9132,45.9132,45.9082,45.9082,27600.0
2012-08-03 13:00:00,91.65,91.7,91.65,91.67,61200.0,45.9032,45.9283,45.9032,45.9132,61200.0
2012-08-03 13:10:00,91.68,91.68,91.65,91.65,22100.0,45.9183,45.9183,45.9032,45.9032,22100.0
2012-08-03 13:20:00,91.65,91.68,91.65,91.68,28600.0,45.9032,45.9183,45.9032,45.9183,28600.0
2012-08-03 13:30:00,91.68,91.69,91.64,91.69,63100.0,45.9183,45.9233,45.8982,45.9233,63100.0
2012-08-03 13:40:00,91.69,91.69,91.68,91.68,37000.0,45.9233,45.9233,45.9183,45.9183,37000.0
2012-08-03 13:50:00,91.68,91.69,91.68,91.68,39200.0,45.9183,45.9233,45.9183,45.9183,39200.0
2012-08-03 14:00:00,91.68,91.69,91.63,91.65,80800.0,45.9183,45.9233,45.8932,45.9032,80800.0
2012-08-03 14:10:00,91.66,91.67,91.64,91.66,54800.0,45.9082,45.9132,45.8982,45.9082,54800.0
2012-08-03 14:20:00,91.65,91.66,91.64,91.65,20000.0,45.9032,45.9082,45.8982,45.9032,20000.0
2012-08-03 14:30:00,91.65,91.68,91.64,91.65,26700.0,45.9032,45.9183,45.8982,45.9032,26700.0
2012-08-03 14:40:00,91.65,91.66,91.65,91.66,63100.0,45.9032,45.9082,45.9032,45.9082,63100.0
2012-08-03 14:50:00,91.65,91.66,91.59,91.63,74600.0,45.9032,45.9082,45.8732,45.8932,74600.0
2012-08-03 15:00:00,91.63,91.72,91.63,91.72,35000.0,45.8932,45.9383,45.8932,45.9383,35000.0
2012-08-03 15:10:00,91.73,91.75,91.63,91.64,57500.0,45.9433,45.9533,45.8932,45.8982,57500.0
2012-08-03 15:20:00,91.64,91.64,91.6,91.61,41800.0,45.8982,45.8982,45.8782,45.8832,41800.0
2012-08-03 15:30:00,91.61,91.65,91.61,91.65,51000.0,45.8832,45.9032,45.8832,45.9032,51000.0
2012-08-03 15:40:00,91.65,91.73,91.57,91.65,232800.0,45.9032,45.9433,45.8632,45.9032,232800.0
2012-08-03 15:50:00,91.65,91.74,91.57,91.72,229700.0,45.9032,45.9483,45.8632,45.9383,229700.0
2012-08-06 09:30:00,91.65,91.88,91.65,91.88,58300.0,45.9032,46.0184,45.9032,46.0184,58300.0
2012-08-06 09:40:00,91.87,91.92,91.86,91.91,50800.0,46.0134,46.0385,46.0084,46.0335,50800.0
2012-08-06 09:50:00,91.91,91.93,91.85,91.86,53200.0,46.0335,46.0435,46.0034,46.0084,53200.0
2012-08-06 10:00:00,91.85,91.99,91.85,91.93,119400.0,46.0034,46.0735,46.0034,46.0435,119400.0
2012-08-06 10:10:00,91.93,91.95,91.86,91.89,40500.0,46.0435,46.0535,46.0084,46.0234,40500.0
2012-08-06 10:20:00,91.91,91.91,91.83,91.91,76700.0,46.0335,46.0335,45.9934,46.0335,76700.0
2012-08-06 10:30:00,91.92,91.94,91.86,91.86,37100.0,46.0385,46.0485,46.0084,46.0084,37100.0
2012-08-06 10:40:00,91.87,91.88,91.83,91.87,61400.0,46.0134,46.0184,45.9934,46.0134,61400.0
2012-08-06 10:50:00,91.87,91.88,91.84,91.88,35200.0,46.0134,46.0184,45.9984,46.0184,35200.0
2012-08-06 11:00:00,91.87,91.89,91.87,91.89,44900.0,46.0134,46.0234,46.0134,46.0234,44900.0
2012-08-06 11:10:00,91.88,91.89,91.86,91.87,31000.0,46.0184,46.0234,46.0084,46.0134,31000.0
2012-08-06 11:20:00,91.87,91.9,91.87,91.88,47200.0,46.0134,46.0284,46.0134,46.0184,47200.0
2012-08-06 11:30:00,91.88,91.88,91.86,91.87,75800.0,46.0184,46.0184,46.0084,46.0134,75800.0
2012-08-06 11:40:00,91.87,91.87,91.85,91.87,37700.0,46.0134,46.0134,46.0034,46.0134,37700.0
2012-08-06 11:50:00,91.86,91.89,91.85,91.89,47700.0,46.0084,46.0234,46.0034,46.0234,47700.0
2012-08-06 12:00:00,91.89,91.89,91.85,91.86,49700.0,46.0234,46.0234,46.0034,46.0084,49700.0
2012-08-06 12:10:00,91.86,91.87,91.85,91.86,20400.0,46.0084,46.0134,46.0034,46.0084,20400.0
2012-08-06 12:20:00,91.86,91.87,91.86,91.86,25000.0,46.0084,46.0134,46.0084,46.0084,25000.0
2012-08-06 12:30:00,91.87,91.88,91.86,91.86,25800.0,46.0134,46.0184,46.0084,46.0084,25800.0
2012-08-06 12:40:00,91.86,91.89,91.86,91.87,35000.0,46.0084,46.0234,46.0084,46.0134,35000.0
2012-08-06 12:50:00,91.87,91.9,91.86,91.9,27800.0,46.0134,46.0284,46.0084,46.0284,27800.0
2012-08-06 13:00:00,91.89,91.9,91.87,91.88,19900.0,46.0234,46.0284,46.0134,46.0184,19900.0
2012-08-06 13:10:00,91.88,91.89,91.86,91.87,25200.0,46.0184,46.0234,46.0084,46.0134,25200.0
2012-08-06 13:20:00,91.86,91.89,91.85,91.88,49700.0,46.0084,46.0234,46.0034,46.0184,49700.0
2012-08-06 13:30:00,91.88,91.88,91.79,91.79,36400.0,46.0184,46.0184,45.9734,45.9734,36400.0
2012-08-06 13:40:00,91.79,91.86,91.78,91.86,59100.0,45.9734,46.0084,45.9683,46.0084,59100.0
2012-08-06 13:50:00,91.86,91.89,91.85,91.88,26300.0,46.0084,46.0234,46.0034,46.0184,26300.0
2012-08-06 14:00:00,91.88,91.88,91.84,91.87,31500.0,46.0184,46.0184,45.9984,46.0134,31500.0
2012-08-06 14:10:00,91.87,91.88,91.83,91.85,25900.0,46.0134,46.0184,45.9934,46.0034,25900.0
2012-08-06 14:20:00,91.85,91.87,91.83,91.85,29100.0,46.0034,46.0134,45.9934,46.0034,29100.0
2012-08-06 14:30:00,91.85,91.87,91.85,91.87,37600.0,46.0034,46.0134,46.0034,46.0134,37600.0
2012-08-06 14:40:00,91.87,91.87,91.86,91.86,28000.0,46.0134,46.0134,46.0084,46.0084,28000.0
2012-08-06 14:50:00,91.86,91.87,91.86,91.86,45700.0,46.0084,46.0134,46.0084,46.0084,45700.0
2012-08-06 15:00:00,91.86,91.87,91.82,91.82,133400.0,46.0084,46.0134,45.9884,45.9884,133400.0
2012-08-06 15:10:00,91.82,91.82,91.8,91.81,122800.0,45.9884,45.9884,45.9784,45.9834,122800.0
2012-08-06 15:20:00,91.81,91.81,91.73,91.73,82800.0,45.9834,45.9834,45.9433,45.9433,82800.0
2012-08-06 15:30:00,91.73,91.77,91.7,91.73,139100.0,45.9433,45.9633,45.9283,45.9433,139100.0
2012-08-06 15:40:00,91.74,91.76,91.71,91.75,88400.0,45.9483,45.9583,45.9333,45.9533,88400.0
2012-08-06 15:50:00,91.75,91.78,91.64,91.66,126200.0,45.9533,45.9683,45.8982,45.9082,126200.0
2012-08-07 09:30:00,91.82,91.86,91.73,91.76,138300.0,45.9884,46.0084,45.9433,45.9583,138300.0
2012-08-07 09:40:00,91.76,91.86,91.74,91.86,49400.0,45.9583,46.0084,45.9483,46.0084,49400.0
2012-08-07 09:50:00,91.86,91.88,91.84,91.84,86900.0,46.0084,46.0184,45.9984,45.9984,86900.0
2012-08-07 10:00:00,91.85,91.85,91.8,91.81,70100.0,46.0034,46.0034,45.9784,45.9834,70100.0
2012-08-07 10:10:00,91.82,91.9,91.82,91.87,62800.0,45.9884,46.0284,45.9884,46.0134,62800.0
2012-08-07 10:20:00,91.88,91.88,91.85,91.86,31400.0,46.0184,46.0184,46.0034,46.0084,31400.0
2012-08-07 10:30:00,91.86,91.86,91.8,91.8,66800.0,46.0084,46.0084,45.9784,45.9784,66800.0
2012-08-07 10:40:00,91.8,91.83,91.8,91.81,47100.0,45.9784,45.9934,45.9784,45.9834,47100.0
2012-08-07 10:50:00,91.81,91.81,91.79,91.79,26700.0,45.9834,45.9834,45.9734,45.9734,26700.0
2012-08-07 11:00:00,91.79,91.8,91.68,91.68,71600.0,45.9734,45.9784,45.9183,45.9183,71600.0
2012-08-07 11:10:00,91.68,91.73,91.68,91.72,44700.0,45.9183,45.9433,45.9183,45.9383,44700.0
2012-08-07 11:20:00,91.72,91.74,91.71,91.72,41200.0,45.9383,45.9483,45.9333,45.9383,41200.0
2012-08-07 11:30:00,91.72,91.74,91.7,91.73,52500.0,45.9383,45.9483,45.9283,45.9433,52500.0
2012-08-07 11:40:00,91.73,91.78,91.72,91.76,31800.0,45.9433,45.9683,45.9383,45.9583,31800.0
2012-08-07 11:50:00,91.76,91.83,91.75,91.81,39200.0,45.9583,45.9934,45.9533,45.9834,39200.0
2012-08-07 12:00:00,91.8,91.8,91.76,91.76,33500.0,45.9784,45.9784,45.9583,45.9583,33500.0
2012-08-07 12:10:00,91.76,91.77,91.73,91.73,28600.0,45.9583,45.9633,45.9433,45.9433,28600.0
2012-08-07 12:20:00,91.73,91.74,91.7,91.7,50100.0,45.9433,45.9483,45.9283,45.9283,50100.0
2012-08-07 12:30:00,91.7,91.72,91.69,91.7,52900.0,45.9283,45.9383,45.9233,45.9283,52900.0
2012-08-07 12:40:00,91.71,91.75,91.69,91.71,41300.0,45.9333,45.9533,45.9233,45.9333,41300.0
2012-08-07 12:50:00,91.71,91.73,91.7,91.7,21200.0,45.9333,45.9433,45.9283,45.9283,21200.0
2012-08-07 13:00:00,91.71,91.71,91.7,91.7,25600.0,45.9333,45.9333,45.9283,45.9283,25600.0
2012-08-07 13:10:00,91.7,91.71,91.67,91.67,43000.0,45.9283,45.9333,45.9132,45.9132,43000.0
2012-08-07 13:20:00,91.67,91.68,91.62,91.66,59900.0,45.9132,45.9183,45.8882,45.9082,59900.0
2012-08-07 13:30:00,91.66,91.68,91.64,91.67,38400.0,45.9082,45.9183,45.8982,45.9132,38400.0
2012-08-07 13:40:00,91.68,91.68,91.64,91.64,44000.0,45.9183,45.9183,45.8982,45.8982,44000.0
2012-08-07 13:50:00,91.64,91.65,91.62,91.64,33200.0,45.8982,45.9032,45.8882,45.8982,33200.0
2012-08-07 14:00:00,91.64,91.64,91.6,91.6,130900.0,45.8982,45.8982,45.8782,45.8782,130900.0
2012-08-07 14:10:00,91.6,91.61,91.57,91.57,59700.0,45.8782,45.8832,45.8632,45.8632,59700.0
2012-08-07 14:20:00,91.57,91.58,91.54,91.54,201400.0,45.8632,45.8682,45.8481,45.8481,201400.0
2012-08-07 14:30:00,91.54,91.59,91.53,91.56,78600.0,45.8481,45.8732,45.8431,45.8582,78600.0
2012-08-07 14:40:00,91.57,91.58,91.54,91.55,74200.0,45.8632,45.8682,45.8481,45.8531,74200.0
2012-08-07 14:50:00,91.55,91.55,91.52,91.53,196400.0,45.8531,45.8531,45.8381,45.8431,196400.0
2012-08-07 15:00:00,91.54,91.54,91.49,91.51,68000.0,45.8481,45.8481,45.8231,45.8331,68000.0
2012-08-07 15:10:00,91.52,91.55,91.48,91.49,80300.0,45.8381,45.8531,45.8181,45.8231,80300.0
2012-08-07 15:20:00,91.48,91.51,91.45,91.5,230400.0,45.8181,45.8331,45.8031,45.8281,230400.0
2012-08-07 15:30:00,91.49,91.5,91.45,91.47,172200.0,45.8231,45.8281,45.8031,45.8131,172200.0
2012-08-07 15:40:00,91.47,91.49,91.43,91.43,232400.0,45.8131,45.8231,45.793,45.793,232400.0
2012-08-07 15:50:00,91.43,91.45,91.36,91.4,330100.0,45.793,45.8031,45.758,45.778,330100.0
2012-08-08 09:30:00,91.58,91.58,91.48,91.55,128800.0,45.8682,45.8682,45.8181,45.8531,128800.0
2012-08-08 09:40:00,91.54,91.58,91.53,91.57,56400.0,45.8481,45.8682,45.8431,45.8632,56400.0
2012-08-08 09:50:00,91.56,91.57,91.53,91.54,90500.0,45.8582,45.8632,45.8431,45.8481,90500.0
2012-08-08 10:00:00,91.53,91.54,91.52,91.53,30400.0,45.8431,45.8481,45.8381,45.8431,30400.0
2012-08-08 10:10:00,91.52,91.55,91.51,91.54,40200.0,45.8381,45.8531,45.8331,45.8481,40200.0
2012-08-08 10:20:00,91.55,91.56,91.54,91.55,43000.0,45.8531,45.8582,45.8481,45.8531,43000.0
2012-08-08 10:30:00,91.55,91.61,91.54,91.56,84600.0,45.8531,45.8832,45.8481,45.8582,84600.0
2012-08-08 10:40:00,91.56,91.66,91.56,91.66,88100.0,45.8582,45.9082,45.8582,45.9082,88100.0
2012-08-08 10:50:00,91.66,91.67,91.63,91.65,81700.0,45.9082,45.9132,45.8932,45.9032,81700.0
2012-08-08 11:00:00,91.65,91.67,91.61,91.62,89300.0,45.9032,45.9132,45.8832,45.8882,89300.0
2012-08-08 11:10:00,91.62,91.69,91.62,91.68,41000.0,45.8882,45.9233,45.8882,45.9183,41000.0
2012-08-08 11:20:00,91.68,91.68,91.63,91.63,61700.0,45.9183,45.9183,45.8932,45.8932,61700.0
2012-08-08 11:30:00,91.64,91.64,91.62,91.62,39600.0,45.8982,45.8982,45.8882,45.8882,39600.0
2012-08-08 11:40:00,91.62,91.63,91.55,91.59,250600.0,45.8882,45.8932,45.8531,45.8732,250600.0
2012-08-08 11:50:00,91.58,91.6,91.58,91.58,40500.0,45.8682,45.8782,45.8682,45.8682,40500.0
2012-08-08 12:00:00,91.58,91.59,91.56,91.56,94400.0,45.8682,45.8732,45.8582,45.8582,94400.0
2012-08-08 12:10:00,91.56,91.6,91.55,91.6,70100.0,45.8582,45.8782,45.8531,45.8782,70100.0
2012-08-08 12:20:00,91.59,91.61,91.57,91.58,51200.0,45.8732,45.8832,45.8632,45.8682,51200.0
2012-08-08 12:30:00,91.59,91.6,91.58,91.6,23300.0,45.8732,45.8782,45.8682,45.8782,23300.0
2012-08-08 12:40:00,91.6,91.6,91.58,91.6,23200.0,45.8782,45.8782,45.8682,45.8782,23200.0
2012-08-08 12:50:00,91.6,91.6,91.58,91.59,34700.0,45.8782,45.8782,45.8682,45.8732,34700.0
2012-08-08 13:00:00,91.59,91.59,91.57,91.58,39200.0,45.8732,45.8732,45.8632,45.8682,39200.0
2012-08-08 13:10:00,91.58,91.58,91.57,91.57,48200.0,45.8682,45.8682,45.8632,45.8632,48200.0
2012-08-08 13:20:00,91.57,91.58,91.57,91.57,25800.0,45.8632,45.8682,45.8632,45.8632,25800.0
2012-08-08 13:30:00,91.58,91.59,91.57,91.59,24200.0,45.8682,45.8732,45.8632,45.8732,24200.0
2012-08-08 13:40:00,91.59,91.59,91.58,91.59,17700.0,45.8732,45.8732,45.8682,45.8732,17700.0
2012-08-08 13:50:00,91.59,91.61,91.58,91.59,57000.0,45.8732,45.8832,45.8682,45.8732,57000.0
2012-08-08 14:00:00,91.59,91.62,91.59,91.61,40500.0,45.8732,45.8882,45.8732,45.8832,40500.0
2012-08-08 14:10:00,91.62,91.62,91.6,91.61,53000.0,45.8882,45.8882,45.8782,45.8832,53000.0
2012-08-08 14:20:00,91.61,91.66,91.6,91.66,72800.0,45.8832,45.9082,45.8782,45.9082,72800.0
2012-08-08 14:30:00,91.65,91.7,91.64,91.67,56100.0,45.9032,45.9283,45.8982,45.9132,56100.0
2012-08-08 14:40:00,91.68,91.7,91.66,91.66,75300.0,45.9183,45.9283,45.9082,45.9082,75300.0
2012-08-08 14:50:00,91.66,91.67,91.62,91.62,61700.0,45.9082,45.9132,45.8882,45.8882,61700.0
2012-08-08 15:00:00,91.63,91.64,91.62,91.63,45300.0,45.8932,45.8982,45.8882,45.8932,45300.0
2012-08-08 15:10:00,91.64,91.64,91.63,91.64,58500.0,45.8982,45.8982,45.8932,45.8982,58500.0
2012-08-08 15:20:00,91.63,91.64,91.61,91.61,59800.0,45.8932,45.8982,45.8832,45.8832,59800.0
2012-08-08 15:30:00,91.62,91.63,91.57,91.57,60200.0,45.8882,45.8932,45.8632,45.8632,60200.0
2012-08-08 15:40:00,91.57,91.58,91.5,91.53,117100.0,45.8632,45.8682,45.8281,45.8431,117100.0
2012-08-08 15:50:00,91.52,91.59,91.48,91.54,160900.0,45.8381,45.8732,45.8181,45.8481,160900.0
2012-08-09 09:30:00,91.62,91.66,91.52,91.54,41500.0,45.8882,45.9082,45.8381,45.8481,41500.0
2012-08-09 09:40:00,91.55,91.64,91.53,91.53,21700.0,45.8531,45.8982,45.8431,45.8431,21700.0
2012-08-09 09:50:00,91.54,91.55,91.49,91.54,41100.0,45.8481,45.8531,45.8231,45.8481,41100.0
2012-08-09 10:00:00,91.54,91.58,91.53,91.54,113800.0,45.8481,45.8682,45.8431,45.8481,113800.0
2012-08-09 10:10:00,91.54,91.58,91.54,91.57,34300.0,45.8481,45.8682,45.8481,45.8632,34300.0
2012-08-09 10:20:00,91.57,91.58,91.53,91.56,74800.0,45.8632,45.8682,45.8431,45.8582,74800.0
2012-08-09 10:30:00,91.57,91.57,91.53,91.53,58000.0,45.8632,45.8632,45.8431,45.8431,58000.0
2012-08-09 10:40:00,91.52,91.55,91.5,91.53,332500.0,45.8381,45.8531,45.8281,45.8431,332500.0
2012-08-09 10:50:00,91.53,91.55,91.51,91.51,87700.0,45.8431,45.8531,45.8331,45.8331,87700.0
2012-08-09 11:00:00,91.52,91.54,91.51,91.51,49400.0,45.8381,45.8481,45.8331,45.8331,49400.0
2012-08-09 11:10:00,91.51,91.52,91.51,91.52,26200.0,45.8331,45.8381,45.8331,45.8381,26200.0
2012-08-09 11:20:00,91.51,91.52,91.51,91.51,22200.0,45.8331,45.8381,45.8331,45.8331,22200.0
2012-08-09 11:30:00,91.51,91.52,91.49,91.49,39600.0,45.8331,45.8381,45.8231,45.8231,39600.0
2012-08-09 11:40:00,91.49,91.5,91.4,91.41,128700.0,45.8231,45.8281,45.778,45.783,128700.0
2012-08-09 11:50:00,91.41,91.48,91.38,91.43,391300.0,45.783,45.8181,45.768,45.793,391300.0
2012-08-09 12:00:00,91.42,91.45,91.41,91.42,69000.0,45.788,45.8031,45.783,45.788,69000.0
2012-08-09 12:10:00,91.43,91.47,91.42,91.45,35300.0,45.793,45.8131,45.788,45.8031,35300.0
2012-08-09 12:20:00,91.47,91.48,91.46,91.46,53300.0,45.8131,45.8181,45.8081,45.8081,53300.0
2012-08-09 12:30:00,91.48,91.5,91.46,91.49,26000.0,45.8181,45.8281,45.8081,45.8231,26000.0
2012-08-09 12:40:00,91.49,91.53,91.49,91.51,40500.0,45.8231,45.8431,45.8231,45.8331,40500.0
2012-08-09 12:50:00,91.51,91.56,91.51,91.55,59200.0,45.8331,45.8582,45.8331,45.8531,59200.0
2012-08-09 13:00:00,91.56,91.6,91.55,91.58,45300.0,45.8582,45.8782,45.8531,45.8682,45300.0
2012-08-09 13:10:00,91.57,91.59,91.53,91.54,15000.0,45.8632,45.8732,45.8431,45.8481,15000.0
2012-08-09 13:20:00,91.54,91.54,91.52,91.53,35500.0,45.8481,45.8481,45.8381,45.8431,35500.0
2012-08-09 13:30:00,91.53,91.54,91.51,91.53,25600.0,45.8431,45.8481,45.8331,45.8431,25600.0
2012-08-09 13:40:00,91.53,91.54,91.52,91.53,28800.0,45.8431,45.8481,45.8381,45.8431,28800.0
2012-08-09 13:50:00,91.52,91.53,91.5,91.52,13300.0,45.8381,45.8431,45.8281,45.8381,13300.0
2012-08-09 14:00:00,91.53,91.54,91.51,91.52,18300.0,45.8431,45.8481,45.8331,45.8381,18300.0
2012-08-09 14:10:00,91.52,91.54,91.51,91.52,18200.0,45.8381,45.8481,45.8331,45.8381,18200.0
2012-08-09 14:20:00,91.52,91.54,91.52,91.54,20800.0,45.8381,45.8481,45.8381,45.8481,20800.0
2012-08-09 14:30:00,91.54,91.55,91.52,91.54,48300.0,45.8481,45.8531,45.8381,45.8481,48300.0
2012-08-09 14:40:00,91.54,91.58,91.53,91.55,51900.0,45.8481,45.8682,45.8431,45.8531,51900.0
2012-08-09 14:50:00,91.55,91.58,91.54,91.55,128800.0,45.8531,45.8682,45.8481,45.8531,128800.0
2012-08-09 15:00:00,91.55,91.57,91.53,91.56,62300.0,45.8531,45.8632,45.8431,45.8582,62300.0
2012-08-09 15:10:00,91.56,91.62,91.55,91.59,94700.0,45.8582,45.8882,45.8531,45.8732,94700.0
2012-08-09 15:20:00,91.59,91.62,91.57,91.61,113400.0,45.8732,45.8882,45.8632,45.8832,113400.0
2012-08-09 15:30:00,91.59,91.61,91.55,91.59,158400.0,45.8732,45.8832,45.8531,45.8732,158400.0
2012-08-09 15:40:00,91.58,91.62,91.55,91.59,136200.0,45.8682,45.8882,45.8531,45.8732,136200.0
2012-08-09 15:50:00,91.59,91.64,91.57,91.63,109900.0,45.8732,45.8982,45.8632,45.8932,109900.0
2012-08-10 09:30:00,91.42,91.58,91.41,91.5,47100.0,45.788,45.8682,45.783,45.8281,47100.0
2012-08-10 09:40:00,91.5,91.56,91.47,91.48,11900.0,45.8281,45.8582,45.8131,45.8181,11900.0
2012-08-10 09:50:00,91.48,91.51,91.43,91.44,18400.0,45.8181,45.8331,45.793,45.7981,18400.0
2012-08-10 10:00:00,91.44,91.44,91.31,91.32,144000.0,45.7981,45.7981,45.7329,45.738,144000.0
2012-08-10 10:10:00,91.32,91.37,91.31,91.31,37300.0,45.738,45.763,45.7329,45.7329,37300.0
2012-08-10 10:20:00,91.32,91.39,91.32,91.35,18200.0,45.738,45.773,45.738,45.753,18200.0
2012-08-10 10:30:00,91.36,91.44,91.36,91.4,27100.0,45.758,45.7981,45.758,45.778,27100.0
2012-08-10 10:40:00,91.41,91.42,91.36,91.4,48300.0,45.783,45.788,45.758,45.778,48300.0
2012-08-10 10:50:00,91.39,91.4,91.36,91.4,15600.0,45.773,45.778,45.758,45.778,15600.0
2012-08-10 11:00:00,91.4,91.41,91.34,91.39,33200.0,45.778,45.783,45.748,45.773,33200.0
2012-08-10 11:10:00,91.4,91.42,91.38,91.4,15100.0,45.778,45.788,45.768,45.778,15100.0
2012-08-10 11:20:00,91.4,91.45,91.38,91.45,39900.0,45.778,45.8031,45.768,45.8031,39900.0
2012-08-10 11:30:00,91.44,91.46,91.39,91.39,29500.0,45.7981,45.8081,45.773,45.773,29500.0
2012-08-10 11:40:00,91.4,91.42,91.39,91.42,18000.0,45.778,45.788,45.773,45.788,18000.0
2012-08-10 11:50:00,91.41,91.44,91.41,91.42,13600.0,45.783,45.7981,45.783,45.788,13600.0
2012-08-10 12:00:00,91.43,91.45,91.42,91.45,19400.0,45.793,45.8031,45.788,45.8031,19400.0
2012-08-10 12:10:00,91.46,91.46,91.43,91.43,7900.0,45.8081,45.8081,45.793,45.793,7900.0
2012-08-10 12:20:00,91.43,91.46,91.42,91.44,14200.0,45.793,45.8081,45.788,45.7981,14200.0
2012-08-10 12:30:00,91.45,91.46,91.44,91.44,6700.0,45.8031,45.8081,45.7981,45.7981,6700.0
2012-08-10 12:40:00,91.44,91.46,91.44,91.46,13700.0,45.7981,45.8081,45.7981,45.8081,13700.0
2012-08-10 12:50:00,91.45,91.46,91.42,91.42,36000.0,45.8031,45.8081,45.788,45.788,36000.0
2012-08-10 13:00:00,91.42,91.42,91.38,91.38,22700.0,45.788,45.788,45.768,45.768,22700.0
2012-08-10 13:10:00,91.39,91.39,91.36,91.37,7800.0,45.773,45.773,45.758,45.763,7800.0
2012-08-10 13:20:00,91.37,91.39,91.35,91.39,18300.0,45.763,45.773,45.753,45.773,18300.0
2012-08-10 13:30:00,91.39,91.4,91.38,91.39,6500.0,45.773,45.778,45.768,45.773,6500.0
2012-08-10 13:40:00,91.39,91.43,91.38,91.41,8700.0,45.773,45.793,45.768,45.783,8700.0
2012-08-10 13:50:00,91.43,91.43,91.42,91.42,13100.0,45.793,45.793,45.788,45.788,13100.0
2012-08-10 14:00:00,91.42,91.45,91.42,91.43,41200.0,45.788,45.8031,45.788,45.793,41200.0
2012-08-10 14:10:00,91.43,91.45,91.39,91.43,33600.0,45.793,45.8031,45.773,45.793,33600.0
2012-08-10 14:20:00,91.43,91.45,91.42,91.45,18800.0,45.793,45.8031,45.788,45.8031,18800.0
2012-08-10 14:30:00,91.44,91.45,91.43,91.44,31200.0,45.7981,45.8031,45.793,45.7981,31200.0
2012-08-10 14:40:00,91.45,91.45,91.44,91.44,15800.0,45.8031,45.8031,45.7981,45.7981,15800.0
2012-08-10 14:50:00,91.45,91.46,91.44,91.45,57200.0,45.8031,45.8081,45.7981,45.8031,57200.0
2012-08-10 15:00:00,91.44,91.46,91.44,91.45,31400.0,45.7981,45.8081,45.7981,45.8031,31400.0
2012-08-10 15:10:00,91.45,91.45,91.44,91.44,26300.0,45.8031,45.8031,45.7981,45.7981,26300.0
2012-08-10 15:20:00,91.45,91.49,91.44,91.46,101500.0,45.8031,45.8231,45.7981,45.8081,101500.0
2012-08-10 15:30:00,91.46,91.47,91.44,91.45,63000.0,45.8081,45.8131,45.7981,45.8031,63000.0
2012-08-10 15:40:00,91.45,91.49,91.43,91.48,114300.0,45.8031,45.8231,45.793,45.8181,114300.0
2012-08-10 15:50:00,91.48,91.49,91.41,91.42,147900.0,45.8181,45.8231,45.783,45.788,147900.0
2012-08-13 09:30:00,91.41,91.5,91.41,91.44,30000.0,45.783,45.8281,45.783,45.7981,30000.0
2012-08-13 09:40:00,91.44,91.5,91.39,91.4,53800.0,45.7981,45.8281,45.773,45.778,53800.0
2012-08-13 09:50:00,91.42,91.45,91.37,91.37,74500.0,45.788,45.8031,45.763,45.763,74500.0
2012-08-13 10:00:00,91.36,91.38,91.34,91.34,46300.0,45.758,45.768,45.748,45.748,46300.0
2012-08-13 10:10:00,91.36,91.37,91.33,91.35,34200.0,45.758,45.763,45.743,45.753,34200.0
2012-08-13 10:20:00,91.35,91.39,91.32,91.37,35600.0,45.753,45.773,45.738,45.763,35600.0
2012-08-13 10:30:00,91.37,91.4,91.34,91.36,37900.0,45.763,45.778,45.748,45.758,37900.0
2012-08-13 10:40:00,91.36,91.39,91.35,91.38,35200.0,45.758,45.773,45.753,45.768,35200.0
2012-08-13 10:50:00,91.38,91.38,91.33,91.33,36600.0,45.768,45.768,45.743,45.743,36600.0
2012-08-13 11:00:00,91.35,91.35,91.32,91.35,36400.0,45.753,45.753,45.738,45.753,36400.0
2012-08-13 11:10:00,91.34,91.36,91.32,91.32,51800.0,45.748,45.758,45.738,45.738,51800.0
2012-08-13 11:20:00,91.32,91.32,91.28,91.3,38700.0,45.738,45.738,45.7179,45.7279,38700.0
2012-08-13 11:30:00,91.28,91.32,91.28,91.29,33100.0,45.7179,45.738,45.7179,45.7229,33100.0
2012-08-13 11:40:00,91.29,91.32,91.29,91.31,30000.0,45.7229,45.738,45.7229,45.7329,30000.0
2012-08-13 11:50:00,91.31,91.33,91.27,91.27,70400.0,45.7329,45.743,45.7129,45.7129,70400.0
2012-08-13 12:00:00,91.27,91.38,91.25,91.31,57600.0,45.7129,45.768,45.7029,45.7329,57600.0
2012-08-13 12:10:00,91.32,91.32,91.29,91.31,24100.0,45.738,45.738,45.7229,45.7329,24100.0
2012-08-13 12:20:00,91.3,91.3,91.28,91.29,18600.0,45.7279,45.7279,45.7179,45.7229,18600.0
2012-08-13 12:30:00,91.3,91.34,91.29,91.33,37100.0,45.7279,45.748,45.7229,45.743,37100.0
2012-08-13 12:40:00,91.31,91.41,91.3,91.41,55100.0,45.7329,45.783,45.7279,45.783,55100.0
2012-08-13 12:50:00,91.4,91.4,91.32,91.34,41000.0,45.778,45.778,45.738,45.748,41000.0
2012-08-13 13:00:00,91.34,91.34,91.3,91.31,17900.0,45.748,45.748,45.7279,45.7329,17900.0
2012-08-13 13:10:00,91.31,91.33,91.31,91.33,15200.0,45.7329,45.743,45.7329,45.743,15200.0
2012-08-13 13:20:00,91.33,91.39,91.31,91.39,22800.0,45.743,45.773,45.7329,45.773,22800.0
2012-08-13 13:30:00,91.38,91.42,91.37,91.39,38000.0,45.768,45.788,45.763,45.773,38000.0
2012-08-13 13:40:00,91.38,91.42,91.38,91.39,14900.0,45.768,45.788,45.768,45.773,14900.0
2012-08-13 13:50:00,91.4,91.46,91.38,91.38,43700.0,45.778,45.8081,45.768,45.768,43700.0
2012-08-13 14:00:00,91.39,91.4,91.37,91.37,20600.0,45.773,45.778,45.763,45.763,20600.0
2012-08-13 14:10:00,91.36,91.39,91.36,91.39,17100.0,45.758,45.773,45.758,45.773,17100.0
2012-08-13 14:20:00,91.38,91.45,91.37,91.43,45000.0,45.768,45.8031,45.763,45.793,45000.0
2012-08-13 14:30:00,91.42,91.48,91.42,91.48,30000.0,45.788,45.8181,45.788,45.8181,30000.0
2012-08-13 14:40:00,91.48,91.48,91.43,91.43,15500.0,45.8181,45.8181,45.793,45.793,15500.0
2012-08-13 14:50:00,91.45,91.48,91.42,91.44,28700.0,45.8031,45.8181,45.788,45.7981,28700.0
2012-08-13 15:00:00,91.43,91.47,91.41,91.41,28800.0,45.793,45.8131,45.783,45.783,28800.0
2012-08-13 15:10:00,91.41,91.42,91.37,91.38,58100.0,45.783,45.788,45.763,45.768,58100.0
2012-08-13 15:20:00,91.37,91.4,91.36,91.36,24700.0,45.763,45.778,45.758,45.758,24700.0
2012-08-13 15:30:00,91.35,91.44,91.35,91.41,46200.0,45.753,45.7981,45.753,45.783,46200.0
2012-08-13 15:40:00,91.39,91.4,91.34,91.36,51300.0,45.773,45.778,45.748,45.758,51300.0
2012-08-13 15:50:00,91.37,91.5,91.36,91.48,170100.0,45.763,45.8281,45.758,45.8181,170100.0
2012-08-14 09:30:00,91.5,91.61,91.47,91.52,93500.0,45.8281,45.8832,45.8131,45.8381,93500.0
2012-08-14 09:40:00,91.54,91.65,91.53,91.64,32700.0,45.8481,45.9032,45.8431,45.8982,32700.0
2012-08-14 09:50:00,91.65,91.65,91.58,91.6,103000.0,45.9032,45.9032,45.8682,45.8782,103000.0
2012-08-14 10:00:00,91.61,91.63,91.6,91.62,46600.0,45.8832,45.8932,45.8782,45.8882,46600.0
2012-08-14 10:10:00,91.61,91.65,91.59,91.61,47300.0,45.8832,45.9032,45.8732,45.8832,47300.0
2012-08-14 10:20:00,91.6,91.62,91.58,91.6,40700.0,45.8782,45.8882,45.8682,45.8782,40700.0
2012-08-14 10:30:00,91.62,91.64,91.56,91.64,135900.0,45.8882,45.8982,45.8582,45.8982,135900.0
2012-08-14 10:40:00,91.64,91.72,91.63,91.71,109900.0,45.8982,45.9383,45.8932,45.9333,109900.0
2012-08-14 10:50:00,91.71,91.73,91.68,91.72,126800.0,45.9333,45.9433,45.9183,45.9383,126800.0
2012-08-14 11:00:00,91.72,91.75,91.71,91.73,35200.0,45.9383,45.9533,45.9333,45.9433,35200.0
2012-08-14 11:10:00,91.73,91.73,91.7,91.7,36200.0,45.9433,45.9433,45.9283,45.9283,36200.0
2012-08-14 11:20:00,91.7,91.71,91.69,91.71,42300.0,45.9283,45.9333,45.9233,45.9333,42300.0
2012-08-14 11:30:00,91.7,91.71,91.7,91.71,44700.0,45.9283,45.9333,45.9283,45.9333,44700.0
2012-08-14 11:40:00,91.71,91.71,91.7,91.71,13400.0,45.9333,45.9333,45.9283,45.9333,13400.0
2012-08-14 11:50:00,91.71,91.74,91.7,91.73,67800.0,45.9333,45.9483,45.9283,45.9433,67800.0
2012-08-14 12:00:00,91.73,91.74,91.7,91.72,36800.0,45.9433,45.9483,45.9283,45.9383,36800.0
2012-08-14 12:10:00,91.73,91.73,91.7,91.71,23700.0,45.9433,45.9433,45.9283,45.9333,23700.0
2012-08-14 12:20:00,91.7,91.76,91.7,91.74,94800.0,45.9283,45.9583,45.9283,45.9483,94800.0
2012-08-14 12:30:00,91.74,91.75,91.73,91.73,28300.0,45.9483,45.9533,45.9433,45.9433,28300.0
2012-08-14 12:40:00,91.74,91.75,91.7,91.72,64800.0,45.9483,45.9533,45.9283,45.9383,64800.0
2012-08-14 12:50:00,91.73,91.75,91.71,91.75,30400.0,45.9433,45.9533,45.9333,45.9533,30400.0
2012-08-14 13:00:00,91.75,91.76,91.73,91.74,86800.0,45.9533,45.9583,45.9433,45.9483,86800.0
2012-08-14 13:10:00,91.75,91.75,91.69,91.72,57500.0,45.9533,45.9533,45.9233,45.9383,57500.0
2012-08-14 13:20:00,91.72,91.72,91.66,91.67,44200.0,45.9383,45.9383,45.9082,45.9132,44200.0
2012-08-14 13:30:00,91.68,91.7,91.67,91.69,8800.0,45.9183,45.9283,45.9132,45.9233,8800.0
2012-08-14 13:40:00,91.69,91.7,91.68,91.7,9600.0,45.9233,45.9283,45.9183,45.9283,9600.0
2012-08-14 13:50:00,91.7,91.7,91.68,91.7,12000.0,45.9283,45.9283,45.9183,45.9283,12000.0
2012-08-14 14:00:00,91.69,91.79,91.69,91.79,58300.0,45.9233,45.9734,45.9233,45.9734,58300.0
2012-08-14 14:10:00,91.79,91.79,91.75,91.77,66200.0,45.9734,45.9734,45.9533,45.9633,66200.0
2012-08-14 14:20:00,91.77,91.77,91.7,91.71,36700.0,45.9633,45.9633,45.9283,45.9333,36700.0
2012-08-14 14:30:00,91.71,91.74,91.69,91.74,37100.0,45.9333,45.9483,45.9233,45.9483,37100.0
2012-08-14 14:40:00,91.75,91.77,91.75,91.77,19400.0,45.9533,45.9633,45.9533,45.9633,19400.0
2012-08-14 14:50:00,91.77,91.78,91.75,91.78,21900.0,45.9633,45.9683,45.9533,45.9683,21900.0
2012-08-14 15:00:00,91.77,91.78,91.75,91.76,17700.0,45.9633,45.9683,45.9533,45.9583,17700.0
2012-08-14 15:10:00,91.76,91.76,91.71,91.72,54700.0,45.9583,45.9583,45.9333,45.9383,54700.0
2012-08-14 15:20:00,91.72,91.72,91.71,91.71,21000.0,45.9383,45.9383,45.9333,45.9333,21000.0
2012-08-14 15:30:00,91.71,91.72,91.67,91.69,41900.0,45.9333,45.9383,45.9132,45.9233,41900.0
2012-08-14 15:40:00,91.7,91.71,91.63,91.65,141600.0,45.9283,45.9333,45.8932,45.9032,141600.0
2012-08-14 15:50:00,91.66,91.71,91.61,91.64,113800.0,45.9082,45.9333,45.8832,45.8982,113800.0
2012-08-15 09:30:00,91.73,91.73,91.63,91.66,87000.0,45.9433,45.9433,45.8932,45.9082,87000.0
2012-08-15 09:40:00,91.64,91.65,91.58,91.65,57600.0,45.8982,45.9032,45.8682,45.9032,57600.0
2012-08-15 09:50:00,91.64,91.68,91.58,91.61,45300.0,45.8982,45.9183,45.8682,45.8832,45300.0
2012-08-15 10:00:00,91.6,91.65,91.57,91.62,51400.0,45.8782,45.9032,45.8632,45.8882,51400.0
2012-08-15 10:10:00,91.61,91.62,91.57,91.57,45800.0,45.8832,45.8882,45.8632,45.8632,45800.0
2012-08-15 10:20:00,91.58,91.6,91.57,91.59,49700.0,45.8682,45.8782,45.8632,45.8732,49700.0
2012-08-15 10:30:00,91.58,91.59,91.54,91.54,105300.0,45.8682,45.8732,45.8481,45.8481,105300.0
2012-08-15 10:40:00,91.54,91.56,91.49,91.49,70800.0,45.8481,45.8582,45.8231,45.8231,70800.0
2012-08-15 10:50:00,91.5,91.54,91.49,91.49,50800.0,45.8281,45.8481,45.8231,45.8231,50800.0
2012-08-15 11:00:00,91.49,91.51,91.45,91.5,35200.0,45.8231,45.8331,45.8031,45.8281,35200.0
2012-08-15 11:10:00,91.49,91.51,91.49,91.5,25900.0,45.8231,45.8331,45.8231,45.8281,25900.0
2012-08-15 11:20:00,91.5,91.51,91.49,91.5,21300.0,45.8281,45.8331,45.8231,45.8281,21300.0
2012-08-15 11:30:00,91.51,91.51,91.47,91.47,29700.0,45.8331,45.8331,45.8131,45.8131,29700.0
2012-08-15 11:40:00,91.47,91.5,91.46,91.49,28400.0,45.8131,45.8281,45.8081,45.8231,28400.0
2012-08-15 11:50:00,91.5,91.55,91.48,91.54,31800.0,45.8281,45.8531,45.8181,45.8481,31800.0
2012-08-15 12:00:00,91.54,91.54,91.49,91.52,26500.0,45.8481,45.8481,45.8231,45.8381,26500.0
2012-08-15 12:10:00,91.52,91.55,91.51,91.54,45400.0,45.8381,45.8531,45.8331,45.8481,45400.0
2012-08-15 12:20:00,91.53,91.55,91.53,91.55,12300.0,45.8431,45.8531,45.8431,45.8531,12300.0
2012-08-15 12:30:00,91.53,91.55,91.51,91.51,16900.0,45.8431,45.8531,45.8331,45.8331,16900.0
2012-08-15 12:40:00,91.52,91.54,91.48,91.49,23800.0,45.8381,45.8481,45.8181,45.8231,23800.0
2012-08-15 12:50:00,91.5,91.53,91.48,91.53,25200.0,45.8281,45.8431,45.8181,45.8431,25200.0
2012-08-15 13:00:00,91.51,91.52,91.5,91.51,15300.0,45.8331,45.8381,45.8281,45.8331,15300.0
2012-08-15 13:10:00,91.51,91.52,91.5,91.5,13800.0,45.8331,45.8381,45.8281,45.8281,13800.0
2012-08-15 13:20:00,91.5,91.51,91.48,91.49,20400.0,45.8281,45.8331,45.8181,45.8231,20400.0
2012-08-15 13:30:00,91.49,91.52,91.48,91.51,17800.0,45.8231,45.8381,45.8181,45.8331,17800.0
2012-08-15 13:40:00,91.51,91.51,91.48,91.48,26500.0,45.8331,45.8331,45.8181,45.8181,26500.0
2012-08-15 13:50:00,91.48,91.5,91.45,91.46,45400.0,45.8181,45.8281,45.8031,45.8081,45400.0
2012-08-15 14:00:00,91.46,91.46,91.43,91.44,38400.0,45.8081,45.8081,45.793,45.7981,38400.0
2012-08-15 14:10:00,91.42,91.44,91.42,91.43,70300.0,45.788,45.7981,45.788,45.793,70300.0
2012-08-15 14:20:00,91.42,91.43,91.34,91.35,334100.0,45.788,45.793,45.748,45.753,334100.0
2012-08-15 14:30:00,91.34,91.36,91.32,91.33,52000.0,45.748,45.758,45.738,45.743,52000.0
2012-08-15 14:40:00,91.33,91.36,91.32,91.35,54700.0,45.743,45.758,45.738,45.753,54700.0
2012-08-15 14:50:00,91.35,91.36,91.31,91.33,128300.0,45.753,45.758,45.7329,45.743,128300.0
2012-08-15 15:00:00,91.33,91.36,91.32,91.34,109000.0,45.743,45.758,45.738,45.748,109000.0
2012-08-15 15:10:00,91.33,91.36,91.32,91.32,47700.0,45.743,45.758,45.738,45.738,47700.0
2012-08-15 15:20:00,91.32,91.35,91.3,91.31,51500.0,45.738,45.753,45.7279,45.7329,51500.0
2012-08-15 15:30:00,91.31,91.32,91.28,91.28,65600.0,45.7329,45.738,45.7179,45.7179,65600.0
2012-08-15 15:40:00,91.27,91.29,91.26,91.27,81900.0,45.7129,45.7229,45.7079,45.7129,81900.0
2012-08-15 15:50:00,91.26,91.27,91.2,91.21,128500.0,45.7079,45.7129,45.6778,45.6829,128500.0
2012-08-16 09:30:00,91.34,91.38,91.22,91.33,49100.0,45.748,45.768,45.6879,45.743,49100.0
2012-08-16 09:40:00,91.32,91.33,91.25,91.25,48300.0,45.738,45.743,45.7029,45.7029,48300.0
2012-08-16 09:50:00,91.25,91.27,91.17,91.19,25400.0,45.7029,45.7129,45.6628,45.6728,25400.0
2012-08-16 10:00:00,91.17,91.17,91.08,91.09,56800.0,45.6628,45.6628,45.6177,45.6228,56800.0
2012-08-16 10:10:00,91.09,91.19,91.08,91.19,21700.0,45.6228,45.6728,45.6177,45.6728,21700.0
2012-08-16 10:20:00,91.19,91.23,91.19,91.21,43500.0,45.6728,45.6929,45.6728,45.6829,43500.0
2012-08-16 10:30:00,91.21,91.24,91.2,91.21,58900.0,45.6829,45.6979,45.6778,45.6829,58900.0
2012-08-16 10:40:00,91.22,91.26,91.21,91.24,75100.0,45.6879,45.7079,45.6829,45.6979,75100.0
2012-08-16 10:50:00,91.24,91.28,91.23,91.25,53100.0,45.6979,45.7179,45.6929,45.7029,53100.0
2012-08-16 11:00:00,91.25,91.27,91.25,91.27,33200.0,45.7029,45.7129,45.7029,45.7129,33200.0
2012-08-16 11:10:00,91.27,91.32,91.24,91.28,98100.0,45.7129,45.738,45.6979,45.7179,98100.0
2012-08-16 11:20:00,91.27,91.28,91.27,91.28,8200.0,45.7129,45.7179,45.7129,45.7179,8200.0
2012-08-16 11:30:00,91.28,91.31,91.26,91.31,19200.0,45.7179,45.7329,45.7079,45.7329,19200.0
2012-08-16 11:40:00,91.3,91.32,91.3,91.31,38300.0,45.7279,45.738,45.7279,45.7329,38300.0
2012-08-16 11:50:00,91.32,91.36,91.3,91.31,94800.0,45.738,45.758,45.7279,45.7329,94800.0
2012-08-16 12:00:00,91.29,91.37,91.28,91.36,21600.0,45.7229,45.763,45.7179,45.758,21600.0
2012-08-16 12:10:00,91.37,91.39,91.36,91.37,14600.0,45.763,45.773,45.758,45.763,14600.0
2012-08-16 12:20:00,91.37,91.42,91.37,91.38,62300.0,45.763,45.788,45.763,45.768,62300.0
2012-08-16 12:30:00,91.38,91.41,91.35,91.39,84900.0,45.768,45.783,45.753,45.773,84900.0
2012-08-16 12:40:00,91.39,91.4,91.38,91.4,36400.0,45.773,45.778,45.768,45.778,36400.0
2012-08-16 12:50:00,91.4,91.45,91.39,91.45,20000.0,45.778,45.8031,45.773,45.8031,20000.0
2012-08-16 13:00:00,91.44,91.45,91.35,91.43,97500.0,45.7981,45.8031,45.753,45.793,97500.0
2012-08-16 13:10:00,91.43,91.44,91.4,91.41,19300.0,45.793,45.7981,45.778,45.783,19300.0
2012-08-16 13:20:00,91.41,91.43,91.4,91.42,11200.0,45.783,45.793,45.778,45.788,11200.0
2012-08-16 13:30:00,91.42,91.45,91.42,91.44,10600.0,45.788,45.8031,45.788,45.7981,10600.0
2012-08-16 13:40:00,91.45,91.45,91.42,91.44,15400.0,45.8031,45.8031,45.788,45.7981,15400.0
2012-08-16 13:50:00,91.45,91.46,91.4,91.41,49100.0,45.8031,45.8081,45.778,45.783,49100.0
2012-08-16 14:00:00,91.41,91.43,91.4,91.4,28200.0,45.783,45.793,45.778,45.778,28200.0
2012-08-16 14:10:00,91.4,91.41,91.37,91.39,48000.0,45.778,45.783,45.763,45.773,48000.0
2012-08-16 14:20:00,91.39,91.39,91.35,91.36,92900.0,45.773,45.773,45.753,45.758,92900.0
2012-08-16 14:30:00,91.37,91.43,91.36,91.43,29900.0,45.763,45.793,45.758,45.793,29900.0
2012-08-16 14:40:00,91.43,91.45,91.38,91.42,46800.0,45.793,45.8031,45.768,45.788,46800.0
2012-08-16 14:50:00,91.42,91.46,91.41,91.46,24700.0,45.788,45.8081,45.783,45.8081,24700.0
2012-08-16 15:00:00,91.45,91.53,91.43,91.49,311300.0,45.8031,45.8431,45.793,45.8231,311300.0
2012-08-16 15:10:00,91.49,91.54,91.46,91.54,131200.0,45.8231,45.8481,45.8081,45.8481,131200.0
2012-08-16 15:20:00,91.54,91.56,91.52,91.53,106400.0,45.8481,45.8582,45.8381,45.8431,106400.0
2012-08-16 15:30:00,91.52,91.55,91.52,91.55,15200.0,45.8381,45.8531,45.8381,45.8531,15200.0
2012-08-16 15:40:00,91.55,91.58,91.54,91.56,175100.0,45.8531,45.8682,45.8481,45.8582,175100.0
2012-08-16 15:50:00,91.56,91.56,91.51,91.53,320000.0,45.8582,45.8582,45.8331,45.8431,320000.0
2012-08-17 09:30:00,91.49,91.49,91.41,91.43,93800.0,45.8231,45.8231,45.783,45.793,93800.0
2012-08-17 09:40:00,91.44,91.5,91.39,91.43,58400.0,45.7981,45.8281,45.773,45.793,58400.0
2012-08-17 09:50:00,91.43,91.49,91.4,91.48,49300.0,45.793,45.8231,45.778,45.8181,49300.0
2012-08-17 10:00:00,91.48,91.5,91.48,91.49,14000.0,45.8181,45.8281,45.8181,45.8231,14000.0
2012-08-17 10:10:00,91.49,91.5,91.45,91.48,35400.0,45.8231,45.8281,45.8031,45.8181,35400.0
2012-08-17 10:20:00,91.48,91.48,91.42,91.42,29500.0,45.8181,45.8181,45.788,45.788,29500.0
2012-08-17 10:30:00,91.41,91.49,91.41,91.49,364900.0,45.783,45.8231,45.783,45.8231,364900.0
2012-08-17 10:40:00,91.49,91.49,91.47,91.49,24300.0,45.8231,45.8231,45.8131,45.8231,24300.0
2012-08-17 10:50:00,91.47,91.5,91.47,91.48,43100.0,45.8131,45.8281,45.8131,45.8181,43100.0
2012-08-17 11:00:00,91.47,91.49,91.46,91.48,124900.0,45.8131,45.8231,45.8081,45.8181,124900.0
2012-08-17 11:10:00,91.47,91.49,91.46,91.49,98200.0,45.8131,45.8231,45.8081,45.8231,98200.0
2012-08-17 11:20:00,91.48,91.53,91.47,91.52,132500.0,45.8181,45.8431,45.8131,45.8381,132500.0
2012-08-17 11:30:00,91.51,91.54,91.49,91.53,43500.0,45.8331,45.8481,45.8231,45.8431,43500.0
2012-08-17 11:40:00,91.53,91.53,91.48,91.5,35100.0,45.8431,45.8431,45.8181,45.8281,35100.0
2012-08-17 11:50:00,91.5,91.55,91.49,91.55,8600.0,45.8281,45.8531,45.8231,45.8531,8600.0
2012-08-17 12:00:00,91.55,91.55,91.52,91.53,25800.0,45.8531,45.8531,45.8381,45.8431,25800.0
2012-08-17 12:10:00,91.53,91.55,91.53,91.53,26300.0,45.8431,45.8531,45.8431,45.8431,26300.0
2012-08-17 12:20:00,91.54,91.55,91.53,91.54,14900.0,45.8481,45.8531,45.8431,45.8481,14900.0
2012-08-17 12:30:00,91.54,91.54,91.52,91.54,30300.0,45.8481,45.8481,45.8381,45.8481,30300.0
2012-08-17 12:40:00,91.54,91.57,91.54,91.55,29300.0,45.8481,45.8632,45.8481,45.8531,29300.0
2012-08-17 12:50:00,91.55,91.56,91.5,91.51,27700.0,45.8531,45.8582,45.8281,45.8331,27700.0
2012-08-17 13:00:00,91.5,91.52,91.5,91.52,15700.0,45.8281,45.8381,45.8281,45.8381,15700.0
2012-08-17 13:10:00,91.52,91.54,91.51,91.53,9700.0,45.8381,45.8481,45.8331,45.8431,9700.0
2012-08-17 13:20:00,91.53,91.56,91.53,91.56,11800.0,45.8431,45.8582,45.8431,45.8582,11800.0
2012-08-17 13:30:00,91.56,91.59,91.56,91.58,23400.0,45.8582,45.8732,45.8582,45.8682,23400.0
2012-08-17 13:40:00,91.57,91.58,91.56,91.57,19800.0,45.8632,45.8682,45.8582,45.8632,19800.0
2012-08-17 13:50:00,91.57,91.59,91.57,91.58,33400.0,45.8632,45.8732,45.8632,45.8682,33400.0
2012-08-17 14:00:00,91.58,91.6,91.57,91.6,60000.0,45.8682,45.8782,45.8632,45.8782,60000.0
2012-08-17 14:10:00,91.59,91.61,91.59,91.61,49300.0,45.8732,45.8832,45.8732,45.8832,49300.0
2012-08-17 14:20:00,91.6,91.63,91.6,91.62,20200.0,45.8782,45.8932,45.8782,45.8882,20200.0
2012-08-17 14:30:00,91.62,91.63,91.61,91.62,55900.0,45.8882,45.8932,45.8832,45.8882,55900.0
2012-08-17 14:40:00,91.62,91.63,91.61,91.63,42000.0,45.8882,45.8932,45.8832,45.8932,42000.0
2012-08-17 14:50:00,91.63,91.63,91.62,91.63,19500.0,45.8932,45.8932,45.8882,45.8932,19500.0
2012-08-17 15:00:00,91.63,91.64,91.62,91.64,32800.0,45.8932,45.8982,45.8882,45.8982,32800.0
2012-08-17 15:10:00,91.63,91.64,91.62,91.63,43600.0,45.8932,45.8982,45.8882,45.8932,43600.0
2012-08-17 15:20:00,91.64,91.65,91.63,91.65,58000.0,45.8982,45.9032,45.8932,45.9032,58000.0
2012-08-17 15:30:00,91.64,91.65,91.58,91.58,50800.0,45.8982,45.9032,45.8682,45.8682,50800.0
2012-08-17 15:40:00,91.58,91.59,91.53,91.54,90600.0,45.8682,45.8732,45.8431,45.8481,90600.0
2012-08-17 15:50:00,91.53,91.59,91.51,91.54,134600.0,45.8431,45.8732,45.8331,45.8481,134600.0
2012-08-20 09:30:00,91.56,91.6,91.53,91.58,67600.0,45.8582,45.8782,45.8431,45.8682,67600.0
2012-08-20 09:40:00,91.59,91.6,91.52,91.54,30800.0,45.8732,45.8782,45.8381,45.8481,30800.0
2012-08-20 09:50:00,91.55,91.61,91.41,91.44,116700.0,45.8531,45.8832,45.783,45.7981,116700.0
2012-08-20 10:00:00,91.45,91.62,91.41,91.58,248400.0,45.8031,45.8882,45.783,45.8682,248400.0
2012-08-20 10:10:00,91.58,91.6,91.57,91.57,137700.0,45.8682,45.8782,45.8632,45.8632,137700.0
2012-08-20 10:20:00,91.59,91.59,91.55,91.59,46900.0,45.8732,45.8732,45.8531,45.8732,46900.0
2012-08-20 10:30:00,91.58,91.6,91.57,91.6,38900.0,45.8682,45.8782,45.8632,45.8782,38900.0
2012-08-20 10:40:00,91.59,91.6,91.58,91.59,53500.0,45.8732,45.8782,45.8682,45.8732,53500.0
2012-08-20 10:50:00,91.6,91.6,91.58,91.59,48800.0,45.8782,45.8782,45.8682,45.8732,48800.0
2012-08-20 11:00:00,91.6,91.6,91.49,91.5,134700.0,45.8782,45.8782,45.8231,45.8281,134700.0
2012-08-20 11:10:00,91.5,91.59,91.49,91.52,64400.0,45.8281,45.8732,45.8231,45.8381,64400.0
2012-08-20 11:20:00,91.52,91.57,91.5,91.57,26500.0,45.8381,45.8632,45.8281,45.8632,26500.0
2012-08-20 11:30:00,91.57,91.59,91.55,91.59,25000.0,45.8632,45.8732,45.8531,45.8732,25000.0
2012-08-20 11:40:00,91.59,91.6,91.56,91.57,31200.0,45.8732,45.8782,45.8582,45.8632,31200.0
2012-08-20 11:50:00,91.57,91.6,91.57,91.58,25900.0,45.8632,45.8782,45.8632,45.8682,25900.0
2012-08-20 12:00:00,91.57,91.59,91.56,91.58,29100.0,45.8632,45.8732,45.8582,45.8682,29100.0
2012-08-20 12:10:00,91.57,91.6,91.56,91.6,93500.0,45.8632,45.8782,45.8582,45.8782,93500.0
2012-08-20 12:20:00,91.6,91.6,91.58,91.58,21100.0,45.8782,45.8782,45.8682,45.8682,21100.0
2012-08-20 12:30:00,91.58,91.6,91.55,91.56,31800.0,45.8682,45.8782,45.8531,45.8582,31800.0
2012-08-20 12:40:00,91.56,91.6,91.56,91.59,11800.0,45.8582,45.8782,45.8582,45.8732,11800.0
2012-08-20 12:50:00,91.6,91.6,91.59,91.59,21800.0,45.8782,45.8782,45.8732,45.8732,21800.0
2012-08-20 13:00:00,91.6,91.61,91.59,91.59,22500.0,45.8782,45.8832,45.8732,45.8732,22500.0
2012-08-20 13:10:00,91.6,91.62,91.59,91.62,13100.0,45.8782,45.8882,45.8732,45.8882,13100.0
2012-08-20 13:20:00,91.62,91.62,91.56,91.58,27100.0,45.8882,45.8882,45.8582,45.8682,27100.0
2012-08-20 13:30:00,91.58,91.59,91.57,91.59,8500.0,45.8682,45.8732,45.8632,45.8732,8500.0
2012-08-20 13:40:00,91.59,91.62,91.58,91.6,23300.0,45.8732,45.8882,45.8682,45.8782,23300.0
2012-08-20 13:50:00,91.6,91.64,91.6,91.62,16700.0,45.8782,45.8982,45.8782,45.8882,16700.0
2012-08-20 14:00:00,91.63,91.64,91.61,91.64,17500.0,45.8932,45.8982,45.8832,45.8982,17500.0
2012-08-20 14:10:00,91.64,91.64,91.6,91.61,40600.0,45.8982,45.8982,45.8782,45.8832,40600.0
2012-08-20 14:20:00,91.61,91.62,91.56,91.57,46500.0,45.8832,45.8882,45.8582,45.8632,46500.0
2012-08-20 14:30:00,91.57,91.58,91.56,91.58,22800.0,45.8632,45.8682,45.8582,45.8682,22800.0
2012-08-20 14:40:00,91.57,91.58,91.57,91.57,15000.0,45.8632,45.8682,45.8632,45.8632,15000.0
2012-08-20 14:50:00,91.58,91.6,91.57,91.59,40300.0,45.8682,45.8782,45.8632,45.8732,40300.0
2012-08-20 15:00:00,91.6,91.6,91.55,91.57,45700.0,45.8782,45.8782,45.8531,45.8632,45700.0
2012-08-20 15:10:00,91.57,91.57,91.55,91.55,26500.0,45.8632,45.8632,45.8531,45.8531,26500.0
2012-08-20 15:20:00,91.56,91.59,91.55,91.58,42300.0,45.8582,45.8732,45.8531,45.8682,42300.0
2012-08-20 15:30:00,91.59,91.63,91.59,91.63,67800.0,45.8732,45.8932,45.8732,45.8932,67800.0
2012-08-20 15:40:00,91.63,91.64,91.61,91.64,80400.0,45.8932,45.8982,45.8832,45.8982,80400.0
2012-08-20 15:50:00,91.64,91.7,91.61,91.68,174100.0,45.8982,45.9283,45.8832,45.9183,174100.0
2012-08-21 09:30:00,91.73,91.8,91.7,91.77,98300.0,45.9433,45.9784,45.9283,45.9633,98300.0
2012-08-21 09:40:00,91.75,91.8,91.74,91.8,44400.0,45.9533,45.9784,45.9483,45.9784,44400.0
2012-08-21 09:50:00,91.78,91.8,91.77,91.79,74900.0,45.9683,45.9784,45.9633,45.9734,74900.0
2012-08-21 10:00:00,91.78,91.8,91.75,91.77,43800.0,45.9683,45.9784,45.9533,45.9633,43800.0
2012-08-21 10:10:00,91.76,91.78,91.73,91.74,58800.0,45.9583,45.9683,45.9433,45.9483,58800.0
2012-08-21 10:20:00,91.74,91.84,91.74,91.83,61700.0,45.9483,45.9984,45.9483,45.9934,61700.0
2012-08-21 10:30:00,91.83,91.86,91.82,91.83,115700.0,45.9934,46.0084,45.9884,45.9934,115700.0
2012-08-21 10:40:00,91.82,91.84,91.82,91.84,26300.0,45.9884,45.9984,45.9884,45.9984,26300.0
2012-08-21 10:50:00,91.82,91.84,91.82,91.82,50100.0,45.9884,45.9984,45.9884,45.9884,50100.0
2012-08-21 11:00:00,91.82,91.83,91.78,91.78,56600.0,45.9884,45.9934,45.9683,45.9683,56600.0
2012-08-21 11:10:00,91.78,91.79,91.74,91.79,38900.0,45.9683,45.9734,45.9483,45.9734,38900.0
2012-08-21 11:20:00,91.79,91.79,91.76,91.77,31200.0,45.9734,45.9734,45.9583,45.9633,31200.0
2012-08-21 11:30:00,91.77,91.79,91.73,91.77,41300.0,45.9633,45.9734,45.9433,45.9633,41300.0
2012-08-21 11:40:00,91.76,91.78,91.74,91.77,34700.0,45.9583,45.9683,45.9483,45.9633,34700.0
2012-08-21 11:50:00,91.77,91.79,91.77,91.77,34000.0,45.9633,45.9734,45.9633,45.9633,34000.0
2012-08-21 12:00:00,91.77,91.79,91.75,91.79,26600.0,45.9633,45.9734,45.9533,45.9734,26600.0
2012-08-21 12:10:00,91.78,91.81,91.77,91.78,44100.0,45.9683,45.9834,45.9633,45.9683,44100.0
2012-08-21 12:20:00,91.76,91.82,91.76,91.79,24700.0,45.9583,45.9884,45.9583,45.9734,24700.0
2012-08-21 12:30:00,91.78,91.81,91.76,91.81,24400.0,45.9683,45.9834,45.9583,45.9834,24400.0
2012-08-21 12:40:00,91.8,91.81,91.77,91.8,29500.0,45.9784,45.9834,45.9633,45.9784,29500.0
2012-08-21 12:50:00,91.78,91.8,91.77,91.78,18500.0,45.9683,45.9784,45.9633,45.9683,18500.0
2012-08-21 13:00:00,91.77,91.8,91.77,91.8,22100.0,45.9633,45.9784,45.9633,45.9784,22100.0
2012-08-21 13:10:00,91.79,91.81,91.77,91.81,25800.0,45.9734,45.9834,45.9633,45.9834,25800.0
2012-08-21 13:20:00,91.8,91.81,91.77,91.8,23400.0,45.9784,45.9834,45.9633,45.9784,23400.0
2012-08-21 13:30:00,91.8,91.8,91.77,91.77,22800.0,45.9784,45.9784,45.9633,45.9633,22800.0
2012-08-21 13:40:00,91.77,91.8,91.75,91.78,39300.0,45.9633,45.9784,45.9533,45.9683,39300.0
2012-08-21 13:50:00,91.78,91.78,91.75,91.78,144700.0,45.9683,45.9683,45.9533,45.9683,144700.0
2012-08-21 14:00:00,91.77,91.81,91.76,91.81,33500.0,45.9633,45.9834,45.9583,45.9834,33500.0
2012-08-21 14:10:00,91.81,91.82,91.77,91.79,40500.0,45.9834,45.9884,45.9633,45.9734,40500.0
2012-08-21 14:20:00,91.78,91.82,91.77,91.82,30200.0,45.9683,45.9884,45.9633,45.9884,30200.0
2012-08-21 14:30:00,91.82,91.83,91.74,91.8,87500.0,45.9884,45.9934,45.9483,45.9784,87500.0
2012-08-21 14:40:00,91.8,91.82,91.78,91.81,40800.0,45.9784,45.9884,45.9683,45.9834,40800.0
2012-08-21 14:50:00,91.82,91.83,91.8,91.82,32400.0,45.9884,45.9934,45.9784,45.9884,32400.0
2012-08-21 15:00:00,91.81,91.82,91.77,91.78,48600.0,45.9834,45.9884,45.9633,45.9683,48600.0
2012-08-21 15:10:00,91.78,91.79,91.74,91.77,45700.0,45.9683,45.9734,45.9483,45.9633,45700.0
2012-08-21 15:20:00,91.76,91.79,91.72,91.75,100100.0,45.9583,45.9734,45.9383,45.9533,100100.0
2012-08-21 15:30:00,91.74,91.79,91.74,91.77,146600.0,45.9483,45.9734,45.9483,45.9633,146600.0
2012-08-21 15:40:00,91.75,91.83,91.75,91.8,75700.0,45.9533,45.9934,45.9533,45.9784,75700.0
2012-08-21 15:50:00,91.79,91.85,91.78,91.85,153600.0,45.9734,46.0034,45.9683,46.0034,153600.0
2012-08-22 09:30:00,91.76,91.85,91.76,91.84,29600.0,45.9583,46.0034,45.9583,45.9984,29600.0
2012-08-22 09:40:00,91.85,91.86,91.81,91.84,18000.0,46.0034,46.0084,45.9834,45.9984,18000.0
2012-08-22 09:50:00,91.85,91.85,91.83,91.84,11800.0,46.0034,46.0034,45.9934,45.9984,11800.0
2012-08-22 10:00:00,91.84,91.87,91.84,91.86,52400.0,45.9984,46.0134,45.9984,46.0084,52400.0
2012-08-22 10:10:00,91.86,91.86,91.82,91.85,19100.0,46.0084,46.0084,45.9884,46.0034,19100.0
2012-08-22 10:20:00,91.85,91.85,91.83,91.84,36300.0,46.0034,46.0034,45.9934,45.9984,36300.0
2012-08-22 10:30:00,91.84,91.85,91.82,91.84,11600.0,45.9984,46.0034,45.9884,45.9984,11600.0
2012-08-22 10:40:00,91.82,91.82,91.78,91.8,32300.0,45.9884,45.9884,45.9683,45.9784,32300.0
2012-08-22 10:50:00,91.78,91.8,91.77,91.8,17400.0,45.9683,45.9784,45.9633,45.9784,17400.0
2012-08-22 11:00:00,91.8,91.8,91.78,91.8,17400.0,45.9784,45.9784,45.9683,45.9784,17400.0
2012-08-22 11:10:00,91.8,91.8,91.77,91.79,24900.0,45.9784,45.9784,45.9633,45.9734,24900.0
2012-08-22 11:20:00,91.79,91.81,91.77,91.79,16400.0,45.9734,45.9834,45.9633,45.9734,16400.0
2012-08-22 11:30:00,91.79,91.8,91.77,91.77,28100.0,45.9734,45.9784,45.9633,45.9633,28100.0
2012-08-22 11:40:00,91.77,91.79,91.75,91.77,39900.0,45.9633,45.9734,45.9533,45.9633,39900.0
2012-08-22 11:50:00,91.76,91.77,91.74,91.76,11900.0,45.9583,45.9633,45.9483,45.9583,11900.0
2012-08-22 12:00:00,91.75,91.76,91.74,91.74,27000.0,45.9533,45.9583,45.9483,45.9483,27000.0
2012-08-22 12:10:00,91.75,91.75,91.74,91.74,11500.0,45.9533,45.9533,45.9483,45.9483,11500.0
2012-08-22 12:20:00,91.74,91.75,91.74,91.75,22300.0,45.9483,45.9533,45.9483,45.9533,22300.0
2012-08-22 12:30:00,91.75,91.75,91.72,91.72,19600.0,45.9533,45.9533,45.9383,45.9383,19600.0
2012-08-22 12:40:00,91.73,91.75,91.72,91.74,32600.0,45.9433,45.9533,45.9383,45.9483,32600.0
2012-08-22 12:50:00,91.74,91.77,91.7,91.71,177000.0,45.9483,45.9633,45.9283,45.9333,177000.0
2012-08-22 13:00:00,91.73,91.73,91.71,91.72,84400.0,45.9433,45.9433,45.9333,45.9383,84400.0
2012-08-22 13:10:00,91.72,91.74,91.72,91.74,10700.0,45.9383,45.9483,45.9383,45.9483,10700.0
2012-08-22 13:20:00,91.74,91.74,91.72,91.72,43100.0,45.9483,45.9483,45.9383,45.9383,43100.0
2012-08-22 13:30:00,91.73,91.73,91.71,91.71,18200.0,45.9433,45.9433,45.9333,45.9333,18200.0
2012-08-22 13:40:00,91.72,91.72,91.7,91.71,41200.0,45.9383,45.9383,45.9283,45.9333,41200.0
2012-08-22 13:50:00,91.71,91.72,91.7,91.72,11800.0,45.9333,45.9383,45.9283,45.9383,11800.0
2012-08-22 14:00:00,91.7,91.74,91.7,91.71,276300.0,45.9283,45.9483,45.9283,45.9333,276300.0
2012-08-22 14:10:00,91.71,91.73,91.68,91.69,51200.0,45.9333,45.9433,45.9183,45.9233,51200.0
2012-08-22 14:20:00,91.68,91.72,91.68,91.71,25600.0,45.9183,45.9383,45.9183,45.9333,25600.0
2012-08-22 14:30:00,91.71,91.74,91.7,91.73,119000.0,45.9333,45.9483,45.9283,45.9433,119000.0
2012-08-22 14:40:00,91.73,91.75,91.73,91.74,92200.0,45.9433,45.9533,45.9433,45.9483,92200.0
2012-08-22 14:50:00,91.75,91.75,91.74,91.74,40300.0,45.9533,45.9533,45.9483,45.9483,40300.0
2012-08-22 15:00:00,91.75,91.75,91.74,91.75,31400.0,45.9533,45.9533,45.9483,45.9533,31400.0
2012-08-22 15:10:00,91.75,91.76,91.73,91.73,91100.0,45.9533,45.9583,45.9433,45.9433,91100.0
2012-08-22 15:20:00,91.73,91.79,91.72,91.77,26900.0,45.9433,45.9734,45.9383,45.9633,26900.0
2012-08-22 15:30:00,91.77,91.78,91.75,91.75,28800.0,45.9633,45.9683,45.9533,45.9533,28800.0
2012-08-22 15:40:00,91.75,91.79,91.75,91.78,57000.0,45.9533,45.9734,45.9533,45.9683,57000.0
2012-08-22 15:50:00,91.77,91.79,91.73,91.77,88300.0,45.9633,45.9734,45.9433,45.9633,88300.0
2012-08-23 09:30:00,91.8,91.85,91.71,91.71,24700.0,45.9784,46.0034,45.9333,45.9333,24700.0
2012-08-23 09:40:00,91.71,91.75,91.7,91.72,11700.0,45.9333,45.9533,45.9283,45.9383,11700.0
2012-08-23 09:50:00,91.71,91.73,91.64,91.66,21600.0,45.9333,45.9433,45.8982,45.9082,21600.0
2012-08-23 10:00:00,91.66,91.71,91.66,91.69,9200.0,45.9082,45.9333,45.9082,45.9233,9200.0
2012-08-23 10:10:00,91.68,91.69,91.64,91.66,12900.0,45.9183,45.9233,45.8982,45.9082,12900.0
2012-08-23 10:20:00,91.66,91.67,91.63,91.66,21100.0,45.9082,45.9132,45.8932,45.9082,21100.0
2012-08-23 10:30:00,91.67,91.7,91.65,91.69,12500.0,45.9132,45.9283,45.9032,45.9233,12500.0
2012-08-23 10:40:00,91.69,91.71,91.68,91.7,23700.0,45.9233,45.9333,45.9183,45.9283,23700.0
2012-08-23 10:50:00,91.71,91.71,91.67,91.67,8800.0,45.9333,45.9333,45.9132,45.9132,8800.0
2012-08-23 11:00:00,91.68,91.7,91.65,91.7,20700.0,45.9183,45.9283,45.9032,45.9283,20700.0
2012-08-23 11:10:00,91.69,91.72,91.69,91.72,16600.0,45.9233,45.9383,45.9233,45.9383,16600.0
2012-08-23 11:20:00,91.71,91.72,91.68,91.7,13300.0,45.9333,45.9383,45.9183,45.9283,13300.0
2012-08-23 11:30:00,91.69,91.7,91.68,91.68,20500.0,45.9233,45.9283,45.9183,45.9183,20500.0
2012-08-23 11:40:00,91.68,91.7,91.68,91.7,4500.0,45.9183,45.9283,45.9183,45.9283,4500.0
2012-08-23 11:50:00,91.7,91.7,91.69,91.69,31600.0,45.9283,45.9283,45.9233,45.9233,31600.0
2012-08-23 12:00:00,91.7,91.7,91.68,91.7,33900.0,45.9283,45.9283,45.9183,45.9283,33900.0
2012-08-23 12:10:00,91.7,91.7,91.68,91.7,21400.0,45.9283,45.9283,45.9183,45.9283,21400.0
2012-08-23 12:20:00,91.7,91.7,91.69,91.69,5600.0,45.9283,45.9283,45.9233,45.9233,5600.0
2012-08-23 12:30:00,91.7,91.7,91.69,91.7,12500.0,45.9283,45.9283,45.9233,45.9283,12500.0
2012-08-23 12:40:00,91.7,91.7,91.69,91.7,10300.0,45.9283,45.9283,45.9233,45.9283,10300.0
2012-08-23 12:50:00,91.7,91.7,91.69,91.7,23000.0,45.9283,45.9283,45.9233,45.9283,23000.0
2012-08-23 13:00:00,91.7,91.7,91.67,91.69,54800.0,45.9283,45.9283,45.9132,45.9233,54800.0
2012-08-23 13:10:00,91.68,91.7,91.64,91.67,56500.0,45.9183,45.9283,45.8982,45.9132,56500.0
2012-08-23 13:20:00,91.67,91.68,91.63,91.64,27400.0,45.9132,45.9183,45.8932,45.8982,27400.0
2012-08-23 13:30:00,91.65,91.67,91.64,91.65,12300.0,45.9032,45.9132,45.8982,45.9032,12300.0
2012-08-23 13:40:00,91.66,91.67,91.66,91.66,5800.0,45.9082,45.9132,45.9082,45.9082,5800.0
2012-08-23 13:50:00,91.66,91.66,91.63,91.63,49300.0,45.9082,45.9082,45.8932,45.8932,49300.0
2012-08-23 14:00:00,91.64,91.64,91.61,91.62,41800.0,45.8982,45.8982,45.8832,45.8882,41800.0
2012-08-23 14:10:00,91.63,91.65,91.61,91.62,20500.0,45.8932,45.9032,45.8832,45.8882,20500.0
2012-08-23 14:20:00,91.61,91.64,91.61,91.63,16800.0,45.8832,45.8982,45.8832,45.8932,16800.0
2012-08-23 14:30:00,91.63,91.65,91.62,91.65,14100.0,45.8932,45.9032,45.8882,45.9032,14100.0
2012-08-23 14:40:00,91.65,91.65,91.64,91.65,13000.0,45.9032,45.9032,45.8982,45.9032,13000.0
2012-08-23 14:50:00,91.65,91.66,91.64,91.66,107300.0,45.9032,45.9082,45.8982,45.9082,107300.0
2012-08-23 15:00:00,91.66,91.7,91.66,91.7,37800.0,45.9082,45.9283,45.9082,45.9283,37800.0
2012-08-23 15:10:00,91.7,91.7,91.67,91.68,30500.0,45.9283,45.9283,45.9132,45.9183,30500.0
2012-08-23 15:20:00,91.67,91.73,91.67,91.73,70800.0,45.9132,45.9433,45.9132,45.9433,70800.0
2012-08-23 15:30:00,91.73,91.75,91.68,91.69,51400.0,45.9433,45.9533,45.9183,45.9233,51400.0
2012-08-23 15:40:00,91.69,91.7,91.66,91.67,21800.0,45.9233,45.9283,45.9082,45.9132,21800.0
2012-08-23 15:50:00,91.66,91.75,91.65,91.74,96500.0,45.9082,45.9533,45.9032,45.9483,96500.0
2012-08-24 09:30:00,91.77,91.78,91.69,91.74,30400.0,45.9633,45.9683,45.9233,45.9483,30400.0
2012-08-24 09:40:00,91.74,91.75,91.71,91.74,14500.0,45.9483,45.9533,45.9333,45.9483,14500.0
2012-08-24 09:50:00,91.74,91.74,91.71,91.73,89700.0,45.9483,45.9483,45.9333,45.9433,89700.0
2012-08-24 10:00:00,91.71,91.74,91.71,91.74,16200.0,45.9333,45.9483,45.9333,45.9483,16200.0
2012-08-24 10:10:00,91.74,91.76,91.71,91.73,16300.0,45.9483,45.9583,45.9333,45.9433,16300.0
2012-08-24 10:20:00,91.73,91.74,91.71,91.74,8200.0,45.9433,45.9483,45.9333,45.9483,8200.0
2012-08-24 10:30:00,91.73,91.77,91.71,91.75,41600.0,45.9433,45.9633,45.9333,45.9533,41600.0
2012-08-24 10:40:00,91.77,91.85,91.76,91.81,70000.0,45.9633,46.0034,45.9583,45.9834,70000.0
2012-08-24 10:50:00,91.82,91.84,91.79,91.82,178100.0,45.9884,45.9984,45.9734,45.9884,178100.0
2012-08-24 11:00:00,91.82,91.84,91.82,91.84,16900.0,45.9884,45.9984,45.9884,45.9984,16900.0
2012-08-24 11:10:00,91.82,91.95,91.82,91.93,97000.0,45.9884,46.0535,45.9884,46.0435,97000.0
2012-08-24 11:20:00,91.93,91.96,91.89,91.94,78400.0,46.0435,46.0585,46.0234,46.0485,78400.0
2012-08-24 11:30:00,91.92,91.92,91.87,91.88,10600.0,46.0385,46.0385,46.0134,46.0184,10600.0
2012-08-24 11:40:00,91.9,91.9,91.88,91.9,60300.0,46.0284,46.0284,46.0184,46.0284,60300.0
2012-08-24 11:50:00,91.9,91.92,91.89,91.92,18600.0,46.0284,46.0385,46.0234,46.0385,18600.0
2012-08-24 12:00:00,91.91,91.95,91.91,91.94,14200.0,46.0335,46.0535,46.0335,46.0485,14200.0
2012-08-24 12:10:00,91.94,91.94,91.89,91.89,17500.0,46.0485,46.0485,46.0234,46.0234,17500.0
2012-08-24 12:20:00,91.9,91.9,91.89,91.9,9000.0,46.0284,46.0284,46.0234,46.0284,9000.0
2012-08-24 12:30:00,91.9,91.91,91.89,91.91,51100.0,46.0284,46.0335,46.0234,46.0335,51100.0
2012-08-24 12:40:00,91.92,91.92,91.89,91.91,21300.0,46.0385,46.0385,46.0234,46.0335,21300.0
2012-08-24 12:50:00,91.9,91.91,91.89,91.91,5900.0,46.0284,46.0335,46.0234,46.0335,5900.0
2012-08-24 13:00:00,91.89,91.93,91.89,91.93,13400.0,46.0234,46.0435,46.0234,46.0435,13400.0
2012-08-24 13:10:00,91.93,91.98,91.92,91.97,25600.0,46.0435,46.0685,46.0385,46.0635,25600.0
2012-08-24 13:20:00,91.98,92.0,91.96,92.0,27500.0,46.0685,46.0785,46.0585,46.0785,27500.0
2012-08-24 13:30:00,92.0,92.03,91.99,92.0,67400.0,46.0785,46.0936,46.0735,46.0785,67400.0
2012-08-24 13:40:00,91.99,92.02,91.99,92.0,14000.0,46.0735,46.0885,46.0735,46.0785,14000.0
2012-08-24 13:50:00,92.01,92.01,91.97,91.99,15500.0,46.0835,46.0835,46.0635,46.0735,15500.0
2012-08-24 14:00:00,91.99,91.99,91.97,91.98,13700.0,46.0735,46.0735,46.0635,46.0685,13700.0
2012-08-24 14:10:00,91.99,92.04,91.98,92.03,53100.0,46.0735,46.0986,46.0685,46.0936,53100.0
2012-08-24 14:20:00,92.04,92.04,92.03,92.04,22000.0,46.0986,46.0986,46.0936,46.0986,22000.0
2012-08-24 14:30:00,92.04,92.05,92.03,92.04,53000.0,46.0986,46.1036,46.0936,46.0986,53000.0
2012-08-24 14:40:00,92.04,92.05,92.04,92.04,25100.0,46.0986,46.1036,46.0986,46.0986,25100.0
2012-08-24 14:50:00,92.05,92.06,92.04,92.06,109100.0,46.1036,46.1086,46.0986,46.1086,109100.0
2012-08-24 15:00:00,92.06,92.07,92.04,92.07,26500.0,46.1086,46.1136,46.0986,46.1136,26500.0
2012-08-24 15:10:00,92.07,92.07,92.04,92.07,33500.0,46.1136,46.1136,46.0986,46.1136,33500.0
2012-08-24 15:20:00,92.06,92.09,92.03,92.07,70600.0,46.1086,46.1236,46.0936,46.1136,70600.0
2012-08-24 15:30:00,92.06,92.1,92.06,92.09,91600.0,46.1086,46.1286,46.1086,46.1236,91600.0
2012-08-24 15:40:00,92.1,92.14,92.08,92.12,96600.0,46.1286,46.1487,46.1186,46.1386,96600.0
2012-08-24 15:50:00,92.13,92.16,92.1,92.11,280200.0,46.1436,46.1587,46.1286,46.1336,280200.0
2012-08-27 09:30:00,92.12,92.15,92.06,92.1,34700.0,46.1386,46.1537,46.1086,46.1286,34700.0
2012-08-27 09:40:00,92.1,92.12,91.92,92.01,160800.0,46.1286,46.1386,46.0385,46.0835,160800.0
2012-08-27 09:50:00,92.02,92.1,92.02,92.04,60400.0,46.0885,46.1286,46.0885,46.0986,60400.0
2012-08-27 10:00:00,92.04,92.09,92.02,92.08,17600.0,46.0986,46.1236,46.0885,46.1186,17600.0
2012-08-27 10:10:00,92.07,92.09,92.04,92.09,14900.0,46.1136,46.1236,46.0986,46.1236,14900.0
2012-08-27 10:20:00,92.09,92.09,92.05,92.07,31000.0,46.1236,46.1236,46.1036,46.1136,31000.0
2012-08-27 10:30:00,92.08,92.11,92.06,92.11,31900.0,46.1186,46.1336,46.1086,46.1336,31900.0
2012-08-27 10:40:00,92.11,92.12,92.08,92.12,40600.0,46.1336,46.1386,46.1186,46.1386,40600.0
2012-08-27 10:50:00,92.11,92.13,92.06,92.09,165100.0,46.1336,46.1436,46.1086,46.1236,165100.0
2012-08-27 11:00:00,92.1,92.15,92.1,92.15,39700.0,46.1286,46.1537,46.1286,46.1537,39700.0
2012-08-27 11:10:00,92.15,92.18,92.13,92.16,32200.0,46.1537,46.1687,46.1436,46.1587,32200.0
2012-08-27 11:20:00,92.17,92.18,92.15,92.16,28300.0,46.1637,46.1687,46.1537,46.1587,28300.0
2012-08-27 11:30:00,92.17,92.18,92.14,92.18,22200.0,46.1637,46.1687,46.1487,46.1687,22200.0
2012-08-27 11:40:00,92.18,92.19,92.15,92.16,26300.0,46.1687,46.1737,46.1537,46.1587,26300.0
2012-08-27 11:50:00,92.17,92.19,92.16,92.16,22600.0,46.1637,46.1737,46.1587,46.1587,22600.0
2012-08-27 12:00:00,92.17,92.19,92.16,92.18,22300.0,46.1637,46.1737,46.1587,46.1687,22300.0
2012-08-27 12:10:00,92.18,92.19,92.17,92.18,38600.0,46.1687,46.1737,46.1637,46.1687,38600.0
2012-08-27 12:20:00,92.18,92.21,92.18,92.19,35500.0,46.1687,46.1837,46.1687,46.1737,35500.0
2012-08-27 12:30:00,92.18,92.22,92.18,92.2,24600.0,46.1687,46.1887,46.1687,46.1787,24600.0
2012-08-27 12:40:00,92.21,92.23,92.19,92.21,29100.0,46.1837,46.1937,46.1737,46.1837,29100.0
2012-08-27 12:50:00,92.2,92.22,92.19,92.2,28400.0,46.1787,46.1887,46.1737,46.1787,28400.0
2012-08-27 13:00:00,92.2,92.2,92.15,92.17,37700.0,46.1787,46.1787,46.1537,46.1637,37700.0
2012-08-27 13:10:00,92.17,92.18,92.15,92.17,30900.0,46.1637,46.1687,46.1537,46.1637,30900.0
2012-08-27 13:20:00,92.17,92.17,92.15,92.16,22200.0,46.1637,46.1637,46.1537,46.1587,22200.0
2012-08-27 13:30:00,92.16,92.18,92.15,92.17,29200.0,46.1587,46.1687,46.1537,46.1637,29200.0
2012-08-27 13:40:00,92.18,92.18,92.15,92.16,39100.0,46.1687,46.1687,46.1537,46.1587,39100.0
2012-08-27 13:50:00,92.15,92.18,92.14,92.17,41600.0,46.1537,46.1687,46.1487,46.1637,41600.0
2012-08-27 14:00:00,92.17,92.18,92.16,92.17,123800.0,46.1637,46.1687,46.1587,46.1637,123800.0
2012-08-27 14:10:00,92.17,92.17,92.12,92.14,34800.0,46.1637,46.1637,46.1386,46.1487,34800.0
2012-08-27 14:20:00,92.13,92.17,92.13,92.17,21200.0,46.1436,46.1637,46.1436,46.1637,21200.0
2012-08-27 14:30:00,92.17,92.18,92.17,92.18,56600.0,46.1637,46.1687,46.1637,46.1687,56600.0
2012-08-27 14:40:00,92.17,92.18,92.16,92.17,32800.0,46.1637,46.1687,46.1587,46.1637,32800.0
2012-08-27 14:50:00,92.17,92.17,92.16,92.16,16900.0,46.1637,46.1637,46.1587,46.1587,16900.0
2012-08-27 15:00:00,92.17,92.17,92.12,92.13,29000.0,46.1637,46.1637,46.1386,46.1436,29000.0
2012-08-27 15:10:00,92.13,92.15,92.12,92.15,23000.0,46.1436,46.1537,46.1386,46.1537,23000.0
2012-08-27 15:20:00,92.15,92.15,92.11,92.13,42300.0,46.1537,46.1537,46.1336,46.1436,42300.0
2012-08-27 15:30:00,92.12,92.13,92.1,92.11,57800.0,46.1386,46.1436,46.1286,46.1336,57800.0
2012-08-27 15:40:00,92.11,92.11,92.07,92.07,62600.0,46.1336,46.1336,46.1136,46.1136,62600.0
2012-08-27 15:50:00,92.08,92.15,92.03,92.11,90500.0,46.1186,46.1537,46.0936,46.1336,90500.0
2012-08-28 09:30:00,92.07,92.09,91.95,92.07,54900.0,46.1136,46.1236,46.0535,46.1136,54900.0
2012-08-28 09:40:00,92.08,92.13,92.08,92.08,18000.0,46.1186,46.1436,46.1186,46.1186,18000.0
2012-08-28 09:50:00,92.1,92.11,92.04,92.04,45900.0,46.1286,46.1336,46.0986,46.0986,45900.0
2012-08-28 10:00:00,92.01,92.06,92.01,92.04,8200.0,46.0835,46.1086,46.0835,46.0986,8200.0
2012-08-28 10:10:00,92.03,92.09,92.03,92.06,11500.0,46.0936,46.1236,46.0936,46.1086,11500.0
2012-08-28 10:20:00,92.07,92.1,92.05,92.05,21200.0,46.1136,46.1286,46.1036,46.1036,21200.0
2012-08-28 10:30:00,92.05,92.11,92.04,92.1,24300.0,46.1036,46.1336,46.0986,46.1286,24300.0
2012-08-28 10:40:00,92.11,92.12,92.1,92.12,26100.0,46.1336,46.1386,46.1286,46.1386,26100.0
2012-08-28 10:50:00,92.12,92.14,92.1,92.11,71800.0,46.1386,46.1487,46.1286,46.1336,71800.0
2012-08-28 11:00:00,92.11,92.13,92.1,92.11,24500.0,46.1336,46.1436,46.1286,46.1336,24500.0
2012-08-28 11:10:00,92.11,92.12,92.09,92.11,36400.0,46.1336,46.1386,46.1236,46.1336,36400.0
2012-08-28 11:20:00,92.13,92.13,92.1,92.1,24000.0,46.1436,46.1436,46.1286,46.1286,24000.0
2012-08-28 11:30:00,92.09,92.11,92.08,92.1,8900.0,46.1236,46.1336,46.1186,46.1286,8900.0
2012-08-28 11:40:00,92.09,92.12,92.07,92.08,25900.0,46.1236,46.1386,46.1136,46.1186,25900.0
2012-08-28 11:50:00,92.07,92.08,92.06,92.07,14200.0,46.1136,46.1186,46.1086,46.1136,14200.0
2012-08-28 12:00:00,92.06,92.13,92.06,92.12,22000.0,46.1086,46.1436,46.1086,46.1386,22000.0
2012-08-28 12:10:00,92.12,92.14,92.11,92.13,20700.0,46.1386,46.1487,46.1336,46.1436,20700.0
2012-08-28 12:20:00,92.11,92.13,92.1,92.1,10400.0,46.1336,46.1436,46.1286,46.1286,10400.0
2012-08-28 12:30:00,92.11,92.11,92.07,92.09,20300.0,46.1336,46.1336,46.1136,46.1236,20300.0
2012-08-28 12:40:00,92.09,92.11,92.08,92.1,14800.0,46.1236,46.1336,46.1186,46.1286,14800.0
2012-08-28 12:50:00,92.11,92.11,92.1,92.1,6300.0,46.1336,46.1336,46.1286,46.1286,6300.0
2012-08-28 13:00:00,92.1,92.1,92.06,92.08,10200.0,46.1286,46.1286,46.1086,46.1186,10200.0
2012-08-28 13:10:00,92.08,92.1,92.07,92.1,5700.0,46.1186,46.1286,46.1136,46.1286,5700.0
2012-08-28 13:20:00,92.1,92.13,92.08,92.09,151000.0,46.1286,46.1436,46.1186,46.1236,151000.0
2012-08-28 13:30:00,92.1,92.15,92.09,92.1,73800.0,46.1286,46.1537,46.1236,46.1286,73800.0
2012-08-28 13:40:00,92.1,92.11,92.08,92.08,10200.0,46.1286,46.1336,46.1186,46.1186,10200.0
2012-08-28 13:50:00,92.09,92.09,92.03,92.07,26600.0,46.1236,46.1236,46.0936,46.1136,26600.0
2012-08-28 14:00:00,92.07,92.09,92.05,92.08,10900.0,46.1136,46.1236,46.1036,46.1186,10900.0
2012-08-28 14:10:00,92.09,92.09,92.08,92.08,13600.0,46.1236,46.1236,46.1186,46.1186,13600.0
2012-08-28 14:20:00,92.09,92.09,92.03,92.08,52500.0,46.1236,46.1236,46.0936,46.1186,52500.0
2012-08-28 14:30:00,92.08,92.08,92.05,92.07,20800.0,46.1186,46.1186,46.1036,46.1136,20800.0
2012-08-28 14:40:00,92.07,92.07,92.05,92.06,22900.0,46.1136,46.1136,46.1036,46.1086,22900.0
2012-08-28 14:50:00,92.06,92.09,92.04,92.09,29800.0,46.1086,46.1236,46.0986,46.1236,29800.0
2012-08-28 15:00:00,92.08,92.09,92.07,92.08,52400.0,46.1186,46.1236,46.1136,46.1186,52400.0
2012-08-28 15:10:00,92.08,92.09,92.07,92.09,14000.0,46.1186,46.1236,46.1136,46.1236,14000.0
2012-08-28 15:20:00,92.09,92.09,92.02,92.03,76900.0,46.1236,46.1236,46.0885,46.0936,76900.0
2012-08-28 15:30:00,92.03,92.03,92.0,92.0,66600.0,46.0936,46.0936,46.0785,46.0785,66600.0
2012-08-28 15:40:00,92.0,92.02,91.98,91.98,74000.0,46.0785,46.0885,46.0685,46.0685,74000.0
2012-08-28 15:50:00,91.98,92.05,91.96,92.02,149100.0,46.0685,46.1036,46.0585,46.0885,149100.0
2012-08-29 09:30:00,92.13,92.17,92.1,92.11,49200.0,46.1436,46.1637,46.1286,46.1336,49200.0
2012-08-29 09:40:00,92.11,92.14,92.07,92.12,56600.0,46.1336,46.1487,46.1136,46.1386,56600.0
2012-08-29 09:50:00,92.12,92.13,92.08,92.13,28900.0,46.1386,46.1436,46.1186,46.1436,28900.0
2012-08-29 10:00:00,92.1,92.13,92.09,92.09,22200.0,46.1286,46.1436,46.1236,46.1236,22200.0
2012-08-29 10:10:00,92.09,92.13,92.08,92.12,46400.0,46.1236,46.1436,46.1186,46.1386,46400.0
2012-08-29 10:20:00,92.12,92.12,92.1,92.12,17600.0,46.1386,46.1386,46.1286,46.1386,17600.0
2012-08-29 10:30:00,92.12,92.12,92.1,92.1,27000.0,46.1386,46.1386,46.1286,46.1286,27000.0
2012-08-29 10:40:00,92.1,92.12,92.08,92.1,17100.0,46.1286,46.1386,46.1186,46.1286,17100.0
2012-08-29 10:50:00,92.09,92.09,92.05,92.07,19200.0,46.1236,46.1236,46.1036,46.1136,19200.0
2012-08-29 11:00:00,92.06,92.12,92.06,92.08,17000.0,46.1086,46.1386,46.1086,46.1186,17000.0
2012-08-29 11:10:00,92.09,92.1,92.08,92.09,9500.0,46.1236,46.1286,46.1186,46.1236,9500.0
2012-08-29 11:20:00,92.09,92.12,92.08,92.08,12300.0,46.1236,46.1386,46.1186,46.1186,12300.0
2012-08-29 11:30:00,92.08,92.11,92.08,92.1,9900.0,46.1186,46.1336,46.1186,46.1286,9900.0
2012-08-29 11:40:00,92.1,92.11,92.09,92.11,10800.0,46.1286,46.1336,46.1236,46.1336,10800.0
2012-08-29 11:50:00,92.1,92.11,92.08,92.08,15700.0,46.1286,46.1336,46.1186,46.1186,15700.0
2012-08-29 12:00:00,92.08,92.1,92.04,92.05,19700.0,46.1186,46.1286,46.0986,46.1036,19700.0
2012-08-29 12:10:00,92.06,92.06,92.02,92.03,67900.0,46.1086,46.1086,46.0885,46.0936,67900.0
2012-08-29 12:20:00,92.03,92.06,92.02,92.03,104400.0,46.0936,46.1086,46.0885,46.0936,104400.0
2012-08-29 12:30:00,92.02,92.06,92.02,92.05,23800.0,46.0885,46.1086,46.0885,46.1036,23800.0
2012-08-29 12:40:00,92.06,92.1,92.06,92.09,11900.0,46.1086,46.1286,46.1086,46.1236,11900.0
2012-08-29 12:50:00,92.09,92.1,92.08,92.09,13800.0,46.1236,46.1286,46.1186,46.1236,13800.0
2012-08-29 13:00:00,92.09,92.1,92.07,92.09,7700.0,46.1236,46.1286,46.1136,46.1236,7700.0
2012-08-29 13:10:00,92.09,92.1,92.07,92.08,11200.0,46.1236,46.1286,46.1136,46.1186,11200.0
2012-08-29 13:20:00,92.07,92.1,92.07,92.08,8800.0,46.1136,46.1286,46.1136,46.1186,8800.0
2012-08-29 13:30:00,92.11,92.13,92.09,92.12,97800.0,46.1336,46.1436,46.1236,46.1386,97800.0
2012-08-29 13:40:00,92.12,92.13,92.11,92.11,106200.0,46.1386,46.1436,46.1336,46.1336,106200.0
2012-08-29 13:50:00,92.11,92.13,92.1,92.12,23700.0,46.1336,46.1436,46.1286,46.1386,23700.0
2012-08-29 14:00:00,92.12,92.14,92.11,92.14,13600.0,46.1386,46.1487,46.1336,46.1487,13600.0
2012-08-29 14:10:00,92.13,92.14,92.11,92.12,53000.0,46.1436,46.1487,46.1336,46.1386,53000.0
2012-08-29 14:20:00,92.11,92.13,92.11,92.12,56100.0,46.1336,46.1436,46.1336,46.1386,56100.0
2012-08-29 14:30:00,92.12,92.14,92.11,92.13,71000.0,46.1386,46.1487,46.1336,46.1436,71000.0
2012-08-29 14:40:00,92.12,92.14,92.12,92.13,27800.0,46.1386,46.1487,46.1386,46.1436,27800.0
2012-08-29 14:50:00,92.14,92.14,92.08,92.1,40300.0,46.1487,46.1487,46.1186,46.1286,40300.0
2012-08-29 15:00:00,92.1,92.11,92.06,92.06,18700.0,46.1286,46.1336,46.1086,46.1086,18700.0
2012-08-29 15:10:00,92.07,92.1,92.04,92.04,66900.0,46.1136,46.1286,46.0986,46.0986,66900.0
2012-08-29 15:20:00,92.03,92.05,92.02,92.05,29000.0,46.0936,46.1036,46.0885,46.1036,29000.0
2012-08-29 15:30:00,92.05,92.07,92.04,92.05,37600.0,46.1036,46.1136,46.0986,46.1036,37600.0
2012-08-29 15:40:00,92.05,92.08,92.0,92.05,135700.0,46.1036,46.1186,46.0785,46.1036,135700.0
2012-08-29 15:50:00,92.05,92.09,92.02,92.09,99300.0,46.1036,46.1236,46.0885,46.1236,99300.0
2012-08-30 09:30:00,92.08,92.14,92.0,92.05,54900.0,46.1186,46.1487,46.0785,46.1036,54900.0
2012-08-30 09:40:00,92.04,92.09,92.01,92.04,38200.0,46.0986,46.1236,46.0835,46.0986,38200.0
2012-08-30 09:50:00,92.05,92.05,92.02,92.03,8600.0,46.1036,46.1036,46.0885,46.0936,8600.0
2012-08-30 10:00:00,92.05,92.11,92.04,92.1,149200.0,46.1036,46.1336,46.0986,46.1286,149200.0
2012-08-30 10:10:00,92.1,92.18,92.09,92.12,66900.0,46.1286,46.1687,46.1236,46.1386,66900.0
2012-08-30 10:20:00,92.1,92.13,92.03,92.03,209000.0,46.1286,46.1436,46.0936,46.0936,209000.0
2012-08-30 10:30:00,92.03,92.09,92.03,92.08,31800.0,46.0936,46.1236,46.0936,46.1186,31800.0
2012-08-30 10:40:00,92.08,92.12,92.08,92.08,29800.0,46.1186,46.1386,46.1186,46.1186,29800.0
2012-08-30 10:50:00,92.07,92.08,92.01,92.06,17200.0,46.1136,46.1186,46.0835,46.1086,17200.0
2012-08-30 11:00:00,92.07,92.08,92.02,92.04,93300.0,46.1136,46.1186,46.0885,46.0986,93300.0
2012-08-30 11:10:00,92.05,92.08,92.04,92.06,27800.0,46.1036,46.1186,46.0986,46.1086,27800.0
2012-08-30 11:20:00,92.06,92.08,92.03,92.04,31300.0,46.1086,46.1186,46.0936,46.0986,31300.0
2012-08-30 11:30:00,92.04,92.09,92.02,92.09,53100.0,46.0986,46.1236,46.0885,46.1236,53100.0
2012-08-30 11:40:00,92.09,92.11,92.08,92.08,38400.0,46.1236,46.1336,46.1186,46.1186,38400.0
2012-08-30 11:50:00,92.09,92.11,92.08,92.09,20700.0,46.1236,46.1336,46.1186,46.1236,20700.0
2012-08-30 12:00:00,92.09,92.1,92.08,92.1,32400.0,46.1236,46.1286,46.1186,46.1286,32400.0
2012-08-30 12:10:00,92.09,92.1,92.09,92.1,7000.0,46.1236,46.1286,46.1236,46.1286,7000.0
2012-08-30 12:20:00,92.1,92.11,92.09,92.1,6600.0,46.1286,46.1336,46.1236,46.1286,6600.0
2012-08-30 12:30:00,92.1,92.11,92.09,92.11,20000.0,46.1286,46.1336,46.1236,46.1336,20000.0
2012-08-30 12:40:00,92.09,92.11,92.09,92.11,13300.0,46.1236,46.1336,46.1236,46.1336,13300.0
2012-08-30 12:50:00,92.09,92.11,92.09,92.1,21800.0,46.1236,46.1336,46.1236,46.1286,21800.0
2012-08-30 13:00:00,92.11,92.11,92.1,92.1,6300.0,46.1336,46.1336,46.1286,46.1286,6300.0
2012-08-30 13:10:00,92.11,92.11,92.1,92.11,39900.0,46.1336,46.1336,46.1286,46.1336,39900.0
2012-08-30 13:20:00,92.11,92.11,92.1,92.1,26000.0,46.1336,46.1336,46.1286,46.1286,26000.0
2012-08-30 13:30:00,92.1,92.11,92.08,92.09,50000.0,46.1286,46.1336,46.1186,46.1236,50000.0
2012-08-30 13:40:00,92.08,92.11,92.08,92.1,71900.0,46.1186,46.1336,46.1186,46.1286,71900.0
2012-08-30 13:50:00,92.12,92.12,92.1,92.11,7300.0,46.1386,46.1386,46.1286,46.1336,7300.0
2012-08-30 14:00:00,92.12,92.14,92.1,92.13,25100.0,46.1386,46.1487,46.1286,46.1436,25100.0
2012-08-30 14:10:00,92.13,92.13,92.09,92.09,40800.0,46.1436,46.1436,46.1236,46.1236,40800.0
2012-08-30 14:20:00,92.1,92.12,92.09,92.1,15900.0,46.1286,46.1386,46.1236,46.1286,15900.0
2012-08-30 14:30:00,92.1,92.11,92.09,92.1,11000.0,46.1286,46.1336,46.1236,46.1286,11000.0
2012-08-30 14:40:00,92.11,92.12,92.1,92.12,16100.0,46.1336,46.1386,46.1286,46.1386,16100.0
2012-08-30 14:50:00,92.12,92.15,92.08,92.08,133600.0,46.1386,46.1537,46.1186,46.1186,133600.0
2012-08-30 15:00:00,92.08,92.09,92.05,92.08,251300.0,46.1186,46.1236,46.1036,46.1186,251300.0
2012-08-30 15:10:00,92.09,92.11,92.05,92.06,12300.0,46.1236,46.1336,46.1036,46.1086,12300.0
2012-08-30 15:20:00,92.07,92.09,92.04,92.06,19600.0,46.1136,46.1236,46.0986,46.1086,19600.0
2012-08-30 15:30:00,92.05,92.08,92.02,92.06,57000.0,46.1036,46.1186,46.0885,46.1086,57000.0
2012-08-30 15:40:00,92.06,92.09,92.03,92.07,44400.0,46.1086,46.1236,46.0936,46.1136,44400.0
2012-08-30 15:50:00,92.07,92.1,92.0,92.04,67900.0,46.1136,46.1286,46.0785,46.0986,67900.0
2012-08-31 09:30:00,92.2,92.25,92.1,92.19,63000.0,46.1787,46.2037,46.1286,46.1737,63000.0
2012-08-31 09:40:00,92.16,92.16,92.09,92.16,34500.0,46.1587,46.1587,46.1236,46.1587,34500.0
2012-08-31 09:50:00,92.16,92.23,92.15,92.21,50500.0,46.1587,46.1937,46.1537,46.1837,50500.0
2012-08-31 10:00:00,92.22,92.22,92.11,92.13,24000.0,46.1887,46.1887,46.1336,46.1436,24000.0
2012-08-31 10:10:00,92.13,92.2,92.11,92.19,46500.0,46.1436,46.1787,46.1336,46.1737,46500.0
2012-08-31 10:20:00,92.19,92.21,92.16,92.17,18500.0,46.1737,46.1837,46.1587,46.1637,18500.0
2012-08-31 10:30:00,92.17,92.19,92.14,92.16,56800.0,46.1637,46.1737,46.1487,46.1587,56800.0
2012-08-31 10:40:00,92.17,92.18,92.16,92.17,14000.0,46.1637,46.1687,46.1587,46.1637,14000.0
2012-08-31 10:50:00,92.17,92.2,92.16,92.2,51500.0,46.1637,46.1787,46.1587,46.1787,51500.0
2012-08-31 11:00:00,92.19,92.27,92.19,92.26,82900.0,46.1737,46.2138,46.1737,46.2088,82900.0
2012-08-31 11:10:00,92.27,92.27,92.25,92.27,35400.0,46.2138,46.2138,46.2037,46.2138,35400.0
2012-08-31 11:20:00,92.27,92.29,92.25,92.29,85000.0,46.2138,46.2238,46.2037,46.2238,85000.0
2012-08-31 11:30:00,92.29,92.3,92.26,92.27,30400.0,46.2238,46.2288,46.2088,46.2138,30400.0
2012-08-31 11:40:00,92.28,92.28,92.26,92.26,15600.0,46.2188,46.2188,46.2088,46.2088,15600.0
2012-08-31 11:50:00,92.26,92.28,92.26,92.28,54300.0,46.2088,46.2188,46.2088,46.2188,54300.0
2012-08-31 12:00:00,92.28,92.29,92.26,92.26,32900.0,46.2188,46.2238,46.2088,46.2088,32900.0
2012-08-31 12:10:00,92.25,92.26,92.22,92.25,29700.0,46.2037,46.2088,46.1887,46.2037,29700.0
2012-08-31 12:20:00,92.25,92.26,92.23,92.25,12700.0,46.2037,46.2088,46.1937,46.2037,12700.0
2012-08-31 12:30:00,92.24,92.28,92.24,92.27,22800.0,46.1987,46.2188,46.1987,46.2138,22800.0
2012-08-31 12:40:00,92.27,92.28,92.25,92.26,33900.0,46.2138,46.2188,46.2037,46.2088,33900.0
2012-08-31 12:50:00,92.26,92.28,92.26,92.26,21600.0,46.2088,46.2188,46.2088,46.2088,21600.0
2012-08-31 13:00:00,92.27,92.3,92.25,92.29,30400.0,46.2138,46.2288,46.2037,46.2238,30400.0
2012-08-31 13:10:00,92.3,92.3,92.22,92.22,40100.0,46.2288,46.2288,46.1887,46.1887,40100.0
2012-08-31 13:20:00,92.23,92.26,92.21,92.25,17900.0,46.1937,46.2088,46.1837,46.2037,17900.0
2012-08-31 13:30:00,92.25,92.28,92.25,92.26,67600.0,46.2037,46.2188,46.2037,46.2088,67600.0
2012-08-31 13:40:00,92.27,92.28,92.26,92.27,8100.0,46.2138,46.2188,46.2088,46.2138,8100.0
2012-08-31 13:50:00,92.28,92.3,92.26,92.27,50600.0,46.2188,46.2288,46.2088,46.2138,50600.0
2012-08-31 14:00:00,92.28,92.3,92.27,92.3,16800.0,46.2188,46.2288,46.2138,46.2288,16800.0
2012-08-31 14:10:00,92.3,92.31,92.28,92.31,21100.0,46.2288,46.2338,46.2188,46.2338,21100.0
2012-08-31 14:20:00,92.32,92.32,92.29,92.32,12900.0,46.2388,46.2388,46.2238,46.2388,12900.0
2012-08-31 14:30:00,92.32,92.32,92.23,92.25,20800.0,46.2388,46.2388,46.1937,46.2037,20800.0
2012-08-31 14:40:00,92.25,92.31,92.25,92.29,30200.0,46.2037,46.2338,46.2037,46.2238,30200.0
2012-08-31 14:50:00,92.29,92.31,92.29,92.29,20200.0,46.2238,46.2338,46.2238,46.2238,20200.0
2012-08-31 15:00:00,92.29,92.29,92.26,92.27,18800.0,46.2238,46.2238,46.2088,46.2138,18800.0
2012-08-31 15:10:00,92.27,92.29,92.23,92.28,22700.0,46.2138,46.2238,46.1937,46.2188,22700.0
2012-08-31 15:20:00,92.28,92.3,92.27,92.3,29100.0,46.2188,46.2288,46.2138,46.2288,29100.0
2012-08-31 15:30:00,92.29,92.31,92.27,92.29,23800.0,46.2238,46.2338,46.2138,46.2238,23800.0
2012-08-31 15:40:00,92.28,92.31,92.27,92.28,57800.0,46.2188,46.2338,46.2138,46.2188,57800.0
2012-08-31 15:50:00,92.29,92.4,92.26,92.28,191400.0,46.2238,46.2789,46.2088,46.2188,191400.0
2012-09-04 09:30:00,91.85,91.87,91.56,91.75,171800.0,46.2581,46.2681,46.112,46.2077,171800.0
2012-09-04 09:40:00,91.73,91.74,91.68,91.69,92100.0,46.1976,46.2027,46.1724,46.1775,92100.0
2012-09-04 09:50:00,91.68,91.77,91.61,91.69,345700.0,46.1724,46.2178,46.1372,46.1775,345700.0
2012-09-04 10:00:00,91.65,91.73,91.62,91.65,91100.0,46.1573,46.1976,46.1422,46.1573,91100.0
2012-09-04 10:10:00,91.65,91.67,91.6,91.65,63900.0,46.1573,46.1674,46.1322,46.1573,63900.0
2012-09-04 10:20:00,91.66,91.68,91.63,91.64,83300.0,46.1624,46.1724,46.1473,46.1523,83300.0
2012-09-04 10:30:00,91.64,91.67,91.63,91.64,51800.0,46.1523,46.1674,46.1473,46.1523,51800.0
2012-09-04 10:40:00,91.63,91.66,91.61,91.64,106500.0,46.1473,46.1624,46.1372,46.1523,106500.0
2012-09-04 10:50:00,91.64,91.67,91.61,91.61,47500.0,46.1523,46.1674,46.1372,46.1372,47500.0
2012-09-04 11:00:00,91.62,91.65,91.61,91.61,55400.0,46.1422,46.1573,46.1372,46.1372,55400.0
2012-09-04 11:10:00,91.61,91.62,91.6,91.61,49600.0,46.1372,46.1422,46.1322,46.1372,49600.0
2012-09-04 11:20:00,91.61,91.67,91.61,91.67,92400.0,46.1372,46.1674,46.1372,46.1674,92400.0
2012-09-04 11:30:00,91.66,91.69,91.66,91.69,44000.0,46.1624,46.1775,46.1624,46.1775,44000.0
2012-09-04 11:40:00,91.69,91.72,91.68,91.72,37100.0,46.1775,46.1926,46.1724,46.1926,37100.0
2012-09-04 11:50:00,91.72,91.72,91.65,91.7,33900.0,46.1926,46.1926,46.1573,46.1825,33900.0
2012-09-04 12:00:00,91.72,91.72,91.69,91.71,28000.0,46.1926,46.1926,46.1775,46.1876,28000.0
2012-09-04 12:10:00,91.71,91.73,91.7,91.72,37000.0,46.1876,46.1976,46.1825,46.1926,37000.0
2012-09-04 12:20:00,91.72,91.73,91.72,91.73,20500.0,46.1926,46.1976,46.1926,46.1976,20500.0
2012-09-04 12:30:00,91.73,91.73,91.71,91.72,15300.0,46.1976,46.1976,46.1876,46.1926,15300.0
2012-09-04 12:40:00,91.72,91.73,91.7,91.73,25700.0,46.1926,46.1976,46.1825,46.1976,25700.0
2012-09-04 12:50:00,91.73,91.75,91.7,91.72,32200.0,46.1976,46.2077,46.1825,46.1926,32200.0
2012-09-04 13:00:00,91.71,91.75,91.71,91.74,30200.0,46.1876,46.2077,46.1876,46.2027,30200.0
2012-09-04 13:10:00,91.75,91.75,91.73,91.74,29300.0,46.2077,46.2077,46.1976,46.2027,29300.0
2012-09-04 13:20:00,91.73,91.75,91.73,91.75,15400.0,46.1976,46.2077,46.1976,46.2077,15400.0
2012-09-04 13:30:00,91.75,91.75,91.71,91.73,21000.0,46.2077,46.2077,46.1876,46.1976,21000.0
2012-09-04 13:40:00,91.73,91.75,91.72,91.74,32100.0,46.1976,46.2077,46.1926,46.2027,32100.0
2012-09-04 13:50:00,91.74,91.75,91.72,91.74,31600.0,46.2027,46.2077,46.1926,46.2027,31600.0
2012-09-04 14:00:00,91.73,91.75,91.73,91.74,30100.0,46.1976,46.2077,46.1976,46.2027,30100.0
2012-09-04 14:10:00,91.75,91.78,91.75,91.78,48400.0,46.2077,46.2228,46.2077,46.2228,48400.0
2012-09-04 14:20:00,91.78,91.79,91.77,91.79,43500.0,46.2228,46.2278,46.2178,46.2278,43500.0
2012-09-04 14:30:00,91.79,91.84,91.78,91.81,68000.0,46.2278,46.253,46.2228,46.2379,68000.0
2012-09-04 14:40:00,91.82,91.85,91.78,91.85,45000.0,46.243,46.2581,46.2228,46.2581,45000.0
2012-09-04 14:50:00,91.85,91.85,91.81,91.81,20600.0,46.2581,46.2581,46.2379,46.2379,20600.0
2012-09-04 15:00:00,91.81,91.83,91.78,91.83,33800.0,46.2379,46.248,46.2228,46.248,33800.0
2012-09-04 15:10:00,91.83,91.84,91.8,91.81,53000.0,46.248,46.253,46.2329,46.2379,53000.0
2012-09-04 15:20:00,91.81,91.82,91.8,91.81,32500.0,46.2379,46.243,46.2329,46.2379,32500.0
2012-09-04 15:30:00,91.81,91.82,91.8,91.81,44400.0,46.2379,46.243,46.2329,46.2379,44400.0
2012-09-04 15:40:00,91.82,91.83,91.78,91.8,164400.0,46.243,46.248,46.2228,46.2329,164400.0
2012-09-04 15:50:00,91.8,91.85,91.79,91.82,594100.0,46.2329,46.2581,46.2278,46.243,594100.0
2012-09-05 09:30:00,91.91,91.91,91.8,91.84,98700.0,46.2883,46.2883,46.2329,46.253,98700.0
2012-09-05 09:40:00,91.82,91.82,91.79,91.82,21200.0,46.243,46.243,46.2278,46.243,21200.0
2012-09-05 09:50:00,91.83,91.88,91.83,91.86,66400.0,46.248,46.2732,46.248,46.2631,66400.0
2012-09-05 10:00:00,91.86,91.9,91.86,91.88,61200.0,46.2631,46.2832,46.2631,46.2732,61200.0
2012-09-05 10:10:00,91.88,91.89,91.86,91.88,13300.0,46.2732,46.2782,46.2631,46.2732,13300.0
2012-09-05 10:20:00,91.87,91.89,91.86,91.87,7000.0,46.2681,46.2782,46.2631,46.2681,7000.0
2012-09-05 10:30:00,91.88,91.91,91.88,91.91,85600.0,46.2732,46.2883,46.2732,46.2883,85600.0
2012-09-05 10:40:00,91.9,91.91,91.86,91.86,12600.0,46.2832,46.2883,46.2631,46.2631,12600.0
2012-09-05 10:50:00,91.85,91.87,91.8,91.84,34700.0,46.2581,46.2681,46.2329,46.253,34700.0
2012-09-05 11:00:00,91.83,91.84,91.82,91.83,25000.0,46.248,46.253,46.243,46.248,25000.0
2012-09-05 11:10:00,91.84,91.87,91.82,91.86,13600.0,46.253,46.2681,46.243,46.2631,13600.0
2012-09-05 11:20:00,91.85,91.87,91.84,91.86,7700.0,46.2581,46.2681,46.253,46.2631,7700.0
2012-09-05 11:30:00,91.88,91.9,91.87,91.88,142500.0,46.2732,46.2832,46.2681,46.2732,142500.0
2012-09-05 11:40:00,91.89,91.9,91.88,91.88,36900.0,46.2782,46.2832,46.2732,46.2732,36900.0
2012-09-05 11:50:00,91.89,91.9,91.87,91.87,18400.0,46.2782,46.2832,46.2681,46.2681,18400.0
2012-09-05 12:00:00,91.87,91.89,91.87,91.89,42000.0,46.2681,46.2782,46.2681,46.2782,42000.0
2012-09-05 12:10:00,91.9,91.91,91.88,91.9,91000.0,46.2832,46.2883,46.2732,46.2832,91000.0
2012-09-05 12:20:00,91.89,91.92,91.89,91.91,24600.0,46.2782,46.2933,46.2782,46.2883,24600.0
2012-09-05 12:30:00,91.91,91.92,91.87,91.89,13900.0,46.2883,46.2933,46.2681,46.2782,13900.0
2012-09-05 12:40:00,91.88,91.89,91.88,91.89,14900.0,46.2732,46.2782,46.2732,46.2782,14900.0
2012-09-05 12:50:00,91.88,91.9,91.88,91.89,9600.0,46.2732,46.2832,46.2732,46.2782,9600.0
2012-09-05 13:00:00,91.88,91.89,91.87,91.89,9100.0,46.2732,46.2782,46.2681,46.2782,9100.0
2012-09-05 13:10:00,91.88,91.89,91.86,91.87,23100.0,46.2732,46.2782,46.2631,46.2681,23100.0
2012-09-05 13:20:00,91.88,91.89,91.88,91.89,6300.0,46.2732,46.2782,46.2732,46.2782,6300.0
2012-09-05 13:30:00,91.88,91.89,91.87,91.88,32900.0,46.2732,46.2782,46.2681,46.2732,32900.0
2012-09-05 13:40:00,91.87,91.89,91.86,91.87,9600.0,46.2681,46.2782,46.2631,46.2681,9600.0
2012-09-05 13:50:00,91.87,91.88,91.86,91.87,19000.0,46.2681,46.2732,46.2631,46.2681,19000.0
2012-09-05 14:00:00,91.87,91.87,91.85,91.87,18900.0,46.2681,46.2681,46.2581,46.2681,18900.0
2012-09-05 14:10:00,91.87,91.87,91.86,91.87,8400.0,46.2681,46.2681,46.2631,46.2681,8400.0
2012-09-05 14:20:00,91.87,91.89,91.86,91.89,27700.0,46.2681,46.2782,46.2631,46.2782,27700.0
2012-09-05 14:30:00,91.88,91.9,91.87,91.87,21200.0,46.2732,46.2832,46.2681,46.2681,21200.0
2012-09-05 14:40:00,91.88,91.92,91.87,91.89,37100.0,46.2732,46.2933,46.2681,46.2782,37100.0
2012-09-05 14:50:00,91.89,91.9,91.88,91.88,6300.0,46.2782,46.2832,46.2732,46.2732,6300.0
2012-09-05 15:00:00,91.89,91.92,91.88,91.89,50400.0,46.2782,46.2933,46.2732,46.2782,50400.0
2012-09-05 15:10:00,91.89,91.9,91.87,91.88,34700.0,46.2782,46.2832,46.2681,46.2732,34700.0
2012-09-05 15:20:00,91.89,91.89,91.87,91.87,12400.0,46.2782,46.2782,46.2681,46.2681,12400.0
2012-09-05 15:30:00,91.88,91.88,91.79,91.79,115200.0,46.2732,46.2732,46.2278,46.2278,115200.0
2012-09-05 15:40:00,91.79,91.8,91.77,91.78,104300.0,46.2278,46.2329,46.2178,46.2228,104300.0
2012-09-05 15:50:00,91.77,91.84,91.76,91.83,79500.0,46.2178,46.253,46.2127,46.248,79500.0
2012-09-06 09:30:00,91.86,92.13,91.86,92.12,107800.0,46.2631,46.3991,46.2631,46.394,107800.0
2012-09-06 09:40:00,92.13,92.13,92.02,92.09,138100.0,46.3991,46.3991,46.3437,46.3789,138100.0
2012-09-06 09:50:00,92.11,92.13,92.09,92.11,35700.0,46.389,46.3991,46.3789,46.389,35700.0
2012-09-06 10:00:00,92.11,92.16,92.09,92.1,68600.0,46.389,46.4142,46.3789,46.384,68600.0
2012-09-06 10:10:00,92.11,92.11,92.08,92.09,52300.0,46.389,46.389,46.3739,46.3789,52300.0
2012-09-06 10:20:00,92.08,92.09,92.06,92.07,52200.0,46.3739,46.3789,46.3638,46.3689,52200.0
2012-09-06 10:30:00,92.07,92.11,92.07,92.1,70300.0,46.3689,46.389,46.3689,46.384,70300.0
2012-09-06 10:40:00,92.1,92.11,92.06,92.1,43500.0,46.384,46.389,46.3638,46.384,43500.0
2012-09-06 10:50:00,92.11,92.13,92.08,92.12,23900.0,46.389,46.3991,46.3739,46.394,23900.0
2012-09-06 11:00:00,92.13,92.15,92.08,92.14,593100.0,46.3991,46.4092,46.3739,46.4041,593100.0
2012-09-06 11:10:00,92.14,92.17,92.14,92.15,104700.0,46.4041,46.4192,46.4041,46.4092,104700.0
2012-09-06 11:20:00,92.16,92.17,92.1,92.14,56000.0,46.4142,46.4192,46.384,46.4041,56000.0
2012-09-06 11:30:00,92.13,92.18,92.13,92.18,41600.0,46.3991,46.4243,46.3991,46.4243,41600.0
2012-09-06 11:40:00,92.17,92.19,92.16,92.16,11800.0,46.4192,46.4293,46.4142,46.4142,11800.0
2012-09-06 11:50:00,92.16,92.19,92.14,92.18,100400.0,46.4142,46.4293,46.4041,46.4243,100400.0
2012-09-06 12:00:00,92.19,92.21,92.18,92.2,37300.0,46.4293,46.4394,46.4243,46.4343,37300.0
2012-09-06 12:10:00,92.2,92.25,92.17,92.21,48500.0,46.4343,46.4595,46.4192,46.4394,48500.0
2012-09-06 12:20:00,92.22,92.24,92.2,92.23,46300.0,46.4444,46.4545,46.4343,46.4494,46300.0
2012-09-06 12:30:00,92.23,92.28,92.21,92.28,33800.0,46.4494,46.4746,46.4394,46.4746,33800.0
2012-09-06 12:40:00,92.26,92.3,92.2,92.3,77400.0,46.4646,46.4847,46.4343,46.4847,77400.0
2012-09-06 12:50:00,92.28,92.3,92.27,92.27,13400.0,46.4746,46.4847,46.4696,46.4696,13400.0
2012-09-06 13:00:00,92.28,92.29,92.25,92.26,23100.0,46.4746,46.4797,46.4595,46.4646,23100.0
2012-09-06 13:10:00,92.25,92.28,92.24,92.28,28300.0,46.4595,46.4746,46.4545,46.4746,28300.0
2012-09-06 13:20:00,92.28,92.3,92.27,92.28,54100.0,46.4746,46.4847,46.4696,46.4746,54100.0
2012-09-06 13:30:00,92.27,92.28,92.26,92.26,11700.0,46.4696,46.4746,46.4646,46.4646,11700.0
2012-09-06 13:40:00,92.26,92.28,92.26,92.26,8400.0,46.4646,46.4746,46.4646,46.4646,8400.0
2012-09-06 13:50:00,92.28,92.31,92.26,92.27,46700.0,46.4746,46.4897,46.4646,46.4696,46700.0
2012-09-06 14:00:00,92.28,92.3,92.24,92.27,39600.0,46.4746,46.4847,46.4545,46.4696,39600.0
2012-09-06 14:10:00,92.26,92.28,92.23,92.24,66500.0,46.4646,46.4746,46.4494,46.4545,66500.0
2012-09-06 14:20:00,92.24,92.24,92.19,92.22,143100.0,46.4545,46.4545,46.4293,46.4444,143100.0
2012-09-06 14:30:00,92.23,92.26,92.18,92.18,72600.0,46.4494,46.4646,46.4243,46.4243,72600.0
2012-09-06 14:40:00,92.18,92.21,92.17,92.19,57700.0,46.4243,46.4394,46.4192,46.4293,57700.0
2012-09-06 14:50:00,92.21,92.23,92.16,92.17,131100.0,46.4394,46.4494,46.4142,46.4192,131100.0
2012-09-06 15:00:00,92.16,92.22,92.16,92.21,42000.0,46.4142,46.4444,46.4142,46.4394,42000.0
2012-09-06 15:10:00,92.2,92.25,92.2,92.23,16900.0,46.4343,46.4595,46.4343,46.4494,16900.0
2012-09-06 15:20:00,92.21,92.24,92.19,92.21,62200.0,46.4394,46.4545,46.4293,46.4394,62200.0
2012-09-06 15:30:00,92.21,92.32,92.19,92.32,75700.0,46.4394,46.4948,46.4293,46.4948,75700.0
2012-09-06 15:40:00,92.32,92.35,92.29,92.33,216200.0,46.4948,46.5099,46.4797,46.4998,216200.0
2012-09-06 15:50:00,92.34,92.38,92.26,92.35,276100.0,46.5048,46.525,46.4646,46.5099,276100.0
2012-09-07 09:30:00,92.5,92.5,92.37,92.44,173700.0,46.5854,46.5854,46.52,46.5552,173700.0
2012-09-07 09:40:00,92.44,92.52,92.43,92.49,353000.0,46.5552,46.5955,46.5502,46.5804,353000.0
2012-09-07 09:50:00,92.49,92.52,92.47,92.48,301100.0,46.5804,46.5955,46.5703,46.5753,301100.0
2012-09-07 10:00:00,92.47,92.49,92.47,92.48,119200.0,46.5703,46.5804,46.5703,46.5753,119200.0
2012-09-07 10:10:00,92.47,92.48,92.46,92.47,30500.0,46.5703,46.5753,46.5653,46.5703,30500.0
2012-09-07 10:20:00,92.48,92.51,92.48,92.49,250400.0,46.5753,46.5905,46.5753,46.5804,250400.0
2012-09-07 10:30:00,92.49,92.51,92.47,92.47,50700.0,46.5804,46.5905,46.5703,46.5703,50700.0
2012-09-07 10:40:00,92.48,92.48,92.46,92.48,61000.0,46.5753,46.5753,46.5653,46.5753,61000.0
2012-09-07 10:50:00,92.46,92.48,92.45,92.46,58300.0,46.5653,46.5753,46.5602,46.5653,58300.0
2012-09-07 11:00:00,92.46,92.49,92.45,92.47,76200.0,46.5653,46.5804,46.5602,46.5703,76200.0
2012-09-07 11:10:00,92.47,92.49,92.46,92.48,123500.0,46.5703,46.5804,46.5653,46.5753,123500.0
2012-09-07 11:20:00,92.48,92.51,92.47,92.5,112000.0,46.5753,46.5905,46.5703,46.5854,112000.0
2012-09-07 11:30:00,92.49,92.5,92.47,92.47,24200.0,46.5804,46.5854,46.5703,46.5703,24200.0
2012-09-07 11:40:00,92.49,92.5,92.47,92.5,12000.0,46.5804,46.5854,46.5703,46.5854,12000.0
2012-09-07 11:50:00,92.5,92.5,92.49,92.49,24000.0,46.5854,46.5854,46.5804,46.5804,24000.0
2012-09-07 12:00:00,92.5,92.5,92.49,92.49,35000.0,46.5854,46.5854,46.5804,46.5804,35000.0
2012-09-07 12:10:00,92.49,92.5,92.48,92.49,38700.0,46.5804,46.5854,46.5753,46.5804,38700.0
2012-09-07 12:20:00,92.49,92.5,92.48,92.48,10600.0,46.5804,46.5854,46.5753,46.5753,10600.0
2012-09-07 12:30:00,92.5,92.5,92.48,92.48,16300.0,46.5854,46.5854,46.5753,46.5753,16300.0
2012-09-07 12:40:00,92.49,92.51,92.47,92.51,32400.0,46.5804,46.5905,46.5703,46.5905,32400.0
2012-09-07 12:50:00,92.51,92.51,92.5,92.51,13000.0,46.5905,46.5905,46.5854,46.5905,13000.0
2012-09-07 13:00:00,92.51,92.54,92.51,92.53,142000.0,46.5905,46.6056,46.5905,46.6005,142000.0
2012-09-07 13:10:00,92.54,92.54,92.53,92.53,27100.0,46.6056,46.6056,46.6005,46.6005,27100.0
2012-09-07 13:20:00,92.53,92.53,92.52,92.53,119500.0,46.6005,46.6005,46.5955,46.6005,119500.0
2012-09-07 13:30:00,92.53,92.53,92.51,92.51,16700.0,46.6005,46.6005,46.5905,46.5905,16700.0
2012-09-07 13:40:00,92.52,92.53,92.51,92.52,21200.0,46.5955,46.6005,46.5905,46.5955,21200.0
2012-09-07 13:50:00,92.52,92.53,92.5,92.51,24300.0,46.5955,46.6005,46.5854,46.5905,24300.0
2012-09-07 14:00:00,92.52,92.53,92.51,92.52,18800.0,46.5955,46.6005,46.5905,46.5955,18800.0
2012-09-07 14:10:00,92.52,92.53,92.48,92.53,60000.0,46.5955,46.6005,46.5753,46.6005,60000.0
2012-09-07 14:20:00,92.52,92.53,92.51,92.52,24900.0,46.5955,46.6005,46.5905,46.5955,24900.0
2012-09-07 14:30:00,92.53,92.53,92.51,92.53,45300.0,46.6005,46.6005,46.5905,46.6005,45300.0
2012-09-07 14:40:00,92.53,92.53,92.52,92.52,20200.0,46.6005,46.6005,46.5955,46.5955,20200.0
2012-09-07 14:50:00,92.53,92.53,92.52,92.53,49800.0,46.6005,46.6005,46.5955,46.6005,49800.0
2012-09-07 15:00:00,92.53,92.54,92.51,92.52,108300.0,46.6005,46.6056,46.5905,46.5955,108300.0
2012-09-07 15:10:00,92.52,92.54,92.5,92.52,52300.0,46.5955,46.6056,46.5854,46.5955,52300.0
2012-09-07 15:20:00,92.51,92.52,92.49,92.5,22700.0,46.5905,46.5955,46.5804,46.5854,22700.0
2012-09-07 15:30:00,92.5,92.53,92.5,92.52,54700.0,46.5854,46.6005,46.5854,46.5955,54700.0
2012-09-07 15:40:00,92.52,92.55,92.52,92.54,117300.0,46.5955,46.6106,46.5955,46.6056,117300.0
2012-09-07 15:50:00,92.54,92.6,92.53,92.56,220300.0,46.6056,46.6358,46.6005,46.6156,220300.0
2012-09-10 09:30:00,92.48,92.55,92.46,92.49,65600.0,46.5753,46.6106,46.5653,46.5804,65600.0
2012-09-10 09:40:00,92.48,92.58,92.45,92.58,113700.0,46.5753,46.6257,46.5602,46.6257,113700.0
2012-09-10 09:50:00,92.58,92.71,92.55,92.62,214300.0,46.6257,46.6912,46.6106,46.6459,214300.0
2012-09-10 10:00:00,92.61,92.61,92.57,92.6,21700.0,46.6408,46.6408,46.6207,46.6358,21700.0
2012-09-10 10:10:00,92.58,92.58,92.54,92.56,19500.0,46.6257,46.6257,46.6056,46.6156,19500.0
2012-09-10 10:20:00,92.57,92.64,92.55,92.64,13400.0,46.6207,46.6559,46.6106,46.6559,13400.0
2012-09-10 10:30:00,92.63,92.66,92.61,92.62,29400.0,46.6509,46.666,46.6408,46.6459,29400.0
2012-09-10 10:40:00,92.61,92.63,92.61,92.61,25300.0,46.6408,46.6509,46.6408,46.6408,25300.0
2012-09-10 10:50:00,92.61,92.67,92.58,92.6,56700.0,46.6408,46.671,46.6257,46.6358,56700.0
2012-09-10 11:00:00,92.59,92.65,92.58,92.61,73400.0,46.6307,46.661,46.6257,46.6408,73400.0
2012-09-10 11:10:00,92.6,92.64,92.59,92.63,16700.0,46.6358,46.6559,46.6307,46.6509,16700.0
2012-09-10 11:20:00,92.63,92.64,92.6,92.61,73200.0,46.6509,46.6559,46.6358,46.6408,73200.0
2012-09-10 11:30:00,92.61,92.61,92.58,92.58,27400.0,46.6408,46.6408,46.6257,46.6257,27400.0
2012-09-10 11:40:00,92.59,92.6,92.56,92.59,31200.0,46.6307,46.6358,46.6156,46.6307,31200.0
2012-09-10 11:50:00,92.59,92.59,92.56,92.56,33500.0,46.6307,46.6307,46.6156,46.6156,33500.0
2012-09-10 12:00:00,92.57,92.58,92.54,92.56,57200.0,46.6207,46.6257,46.6056,46.6156,57200.0
2012-09-10 12:10:00,92.56,92.56,92.55,92.56,12300.0,46.6156,46.6156,46.6106,46.6156,12300.0
2012-09-10 12:20:00,92.55,92.56,92.54,92.54,13900.0,46.6106,46.6156,46.6056,46.6056,13900.0
2012-09-10 12:30:00,92.54,92.56,92.52,92.56,199600.0,46.6056,46.6156,46.5955,46.6156,199600.0
2012-09-10 12:40:00,92.56,92.56,92.53,92.56,18200.0,46.6156,46.6156,46.6005,46.6156,18200.0
2012-09-10 12:50:00,92.55,92.56,92.54,92.54,13300.0,46.6106,46.6156,46.6056,46.6056,13300.0
2012-09-10 13:00:00,92.54,92.56,92.53,92.54,19100.0,46.6056,46.6156,46.6005,46.6056,19100.0
2012-09-10 13:10:00,92.55,92.56,92.54,92.54,13300.0,46.6106,46.6156,46.6056,46.6056,13300.0
2012-09-10 13:20:00,92.55,92.58,92.54,92.55,24800.0,46.6106,46.6257,46.6056,46.6106,24800.0
2012-09-10 13:30:00,92.55,92.58,92.55,92.57,23100.0,46.6106,46.6257,46.6106,46.6207,23100.0
2012-09-10 13:40:00,92.57,92.57,92.54,92.54,15500.0,46.6207,46.6207,46.6056,46.6056,15500.0
2012-09-10 13:50:00,92.54,92.58,92.54,92.57,19700.0,46.6056,46.6257,46.6056,46.6207,19700.0
2012-09-10 14:00:00,92.56,92.57,92.53,92.53,65700.0,46.6156,46.6207,46.6005,46.6005,65700.0
2012-09-10 14:10:00,92.53,92.56,92.53,92.55,35800.0,46.6005,46.6156,46.6005,46.6106,35800.0
2012-09-10 14:20:00,92.54,92.6,92.54,92.6,31000.0,46.6056,46.6358,46.6056,46.6358,31000.0
2012-09-10 14:30:00,92.59,92.6,92.55,92.56,35200.0,46.6307,46.6358,46.6106,46.6156,35200.0
2012-09-10 14:40:00,92.57,92.61,92.53,92.55,104200.0,46.6207,46.6408,46.6005,46.6106,104200.0
2012-09-10 14:50:00,92.55,92.56,92.52,92.53,34400.0,46.6106,46.6156,46.5955,46.6005,34400.0
2012-09-10 15:00:00,92.53,92.57,92.52,92.52,37600.0,46.6005,46.6207,46.5955,46.5955,37600.0
2012-09-10 15:10:00,92.53,92.53,92.46,92.48,52800.0,46.6005,46.6005,46.5653,46.5753,52800.0
2012-09-10 15:20:00,92.47,92.52,92.47,92.49,22600.0,46.5703,46.5955,46.5703,46.5804,22600.0
2012-09-10 15:30:00,92.49,92.5,92.42,92.43,50200.0,46.5804,46.5854,46.5451,46.5502,50200.0
2012-09-10 15:40:00,92.43,92.43,92.35,92.35,196200.0,46.5502,46.5502,46.5099,46.5099,196200.0
2012-09-10 15:50:00,92.35,92.44,92.32,92.38,153300.0,46.5099,46.5552,46.4948,46.525,153300.0
2012-09-11 09:30:00,92.43,92.67,92.43,92.65,146100.0,46.5502,46.671,46.5502,46.661,146100.0
2012-09-11 09:40:00,92.64,92.65,92.58,92.63,41500.0,46.6559,46.661,46.6257,46.6509,41500.0
2012-09-11 09:50:00,92.63,92.67,92.62,92.65,292400.0,46.6509,46.671,46.6459,46.661,292400.0
2012-09-11 10:00:00,92.66,92.67,92.64,92.67,56100.0,46.666,46.671,46.6559,46.671,56100.0
2012-09-11 10:10:00,92.67,92.67,92.65,92.66,17700.0,46.671,46.671,46.661,46.666,17700.0
2012-09-11 10:20:00,92.66,92.71,92.65,92.69,340100.0,46.666,46.6912,46.661,46.6811,340100.0
2012-09-11 10:30:00,92.69,92.71,92.68,92.69,23500.0,46.6811,46.6912,46.6761,46.6811,23500.0
2012-09-11 10:40:00,92.69,92.71,92.69,92.71,15900.0,46.6811,46.6912,46.6811,46.6912,15900.0
2012-09-11 10:50:00,92.71,92.75,92.7,92.74,75000.0,46.6912,46.7113,46.6861,46.7063,75000.0
2012-09-11 11:00:00,92.75,92.75,92.72,92.74,48900.0,46.7113,46.7113,46.6962,46.7063,48900.0
2012-09-11 11:10:00,92.73,92.75,92.72,92.74,30100.0,46.7013,46.7113,46.6962,46.7063,30100.0
2012-09-11 11:20:00,92.74,92.81,92.74,92.79,241200.0,46.7063,46.7415,46.7063,46.7315,241200.0
2012-09-11 11:30:00,92.79,92.79,92.77,92.79,19000.0,46.7315,46.7315,46.7214,46.7315,19000.0
2012-09-11 11:40:00,92.79,92.8,92.78,92.79,18700.0,46.7315,46.7365,46.7264,46.7315,18700.0
2012-09-11 11:50:00,92.78,92.79,92.76,92.79,21700.0,46.7264,46.7315,46.7164,46.7315,21700.0
2012-09-11 12:00:00,92.79,92.79,92.78,92.78,13600.0,46.7315,46.7315,46.7264,46.7264,13600.0
2012-09-11 12:10:00,92.78,92.86,92.76,92.83,346500.0,46.7264,46.7667,46.7164,46.7516,346500.0
2012-09-11 12:20:00,92.84,92.86,92.82,92.84,172900.0,46.7567,46.7667,46.7466,46.7567,172900.0
2012-09-11 12:30:00,92.83,92.85,92.82,92.84,36200.0,46.7516,46.7617,46.7466,46.7567,36200.0
2012-09-11 12:40:00,92.85,92.85,92.84,92.84,22600.0,46.7617,46.7617,46.7567,46.7567,22600.0
2012-09-11 12:50:00,92.85,92.9,92.83,92.85,225900.0,46.7617,46.7869,46.7516,46.7617,225900.0
2012-09-11 13:00:00,92.85,92.85,92.83,92.83,20800.0,46.7617,46.7617,46.7516,46.7516,20800.0
2012-09-11 13:10:00,92.83,92.85,92.82,92.85,51300.0,46.7516,46.7617,46.7466,46.7617,51300.0
2012-09-11 13:20:00,92.84,92.86,92.83,92.85,105600.0,46.7567,46.7667,46.7516,46.7617,105600.0
2012-09-11 13:30:00,92.84,92.85,92.83,92.84,38400.0,46.7567,46.7617,46.7516,46.7567,38400.0
2012-09-11 13:40:00,92.85,92.86,92.83,92.85,43500.0,46.7617,46.7667,46.7516,46.7617,43500.0
2012-09-11 13:50:00,92.84,92.93,92.84,92.92,624400.0,46.7567,46.802,46.7567,46.7969,624400.0
2012-09-11 14:00:00,92.93,92.93,92.87,92.88,147500.0,46.802,46.802,46.7718,46.7768,147500.0
2012-09-11 14:10:00,92.9,92.9,92.87,92.89,18400.0,46.7869,46.7869,46.7718,46.7818,18400.0
2012-09-11 14:20:00,92.89,92.9,92.87,92.87,24500.0,46.7818,46.7869,46.7718,46.7718,24500.0
2012-09-11 14:30:00,92.89,92.9,92.88,92.88,34100.0,46.7818,46.7869,46.7768,46.7768,34100.0
2012-09-11 14:40:00,92.88,92.91,92.86,92.86,42900.0,46.7768,46.7919,46.7667,46.7667,42900.0
2012-09-11 14:50:00,92.85,92.89,92.84,92.87,37100.0,46.7617,46.7818,46.7567,46.7718,37100.0
2012-09-11 15:00:00,92.88,92.91,92.88,92.9,20800.0,46.7768,46.7919,46.7768,46.7869,20800.0
2012-09-11 15:10:00,92.89,92.92,92.88,92.92,95400.0,46.7818,46.7969,46.7768,46.7969,95400.0
2012-09-11 15:20:00,92.91,92.92,92.89,92.91,135400.0,46.7919,46.7969,46.7818,46.7919,135400.0
2012-09-11 15:30:00,92.91,92.97,92.91,92.96,209100.0,46.7919,46.8221,46.7919,46.8171,209100.0
2012-09-11 15:40:00,92.97,93.0,92.95,93.0,203100.0,46.8221,46.8372,46.8121,46.8372,203100.0
2012-09-11 15:50:00,93.0,93.01,92.98,93.0,170700.0,46.8372,46.8423,46.8272,46.8372,170700.0
2012-09-12 09:30:00,93.13,93.19,93.08,93.18,131700.0,46.9027,46.9329,46.8775,46.9279,131700.0
2012-09-12 09:40:00,93.17,93.2,93.16,93.18,35000.0,46.9229,46.938,46.9178,46.9279,35000.0
2012-09-12 09:50:00,93.18,93.24,93.18,93.2,51100.0,46.9279,46.9581,46.9279,46.938,51100.0
2012-09-12 10:00:00,93.2,93.2,93.13,93.16,55400.0,46.938,46.938,46.9027,46.9178,55400.0
2012-09-12 10:10:00,93.18,93.18,93.14,93.16,28700.0,46.9279,46.9279,46.9077,46.9178,28700.0
2012-09-12 10:20:00,93.16,93.18,93.14,93.17,42300.0,46.9178,46.9279,46.9077,46.9229,42300.0
2012-09-12 10:30:00,93.17,93.17,93.14,93.16,26700.0,46.9229,46.9229,46.9077,46.9178,26700.0
2012-09-12 10:40:00,93.17,93.17,93.12,93.16,34800.0,46.9229,46.9229,46.8977,46.9178,34800.0
2012-09-12 10:50:00,93.15,93.18,93.14,93.16,14700.0,46.9128,46.9279,46.9077,46.9178,14700.0
2012-09-12 11:00:00,93.17,93.17,93.14,93.15,37000.0,46.9229,46.9229,46.9077,46.9128,37000.0
2012-09-12 11:10:00,93.15,93.17,93.15,93.17,16200.0,46.9128,46.9229,46.9128,46.9229,16200.0
2012-09-12 11:20:00,93.17,93.19,93.17,93.19,28900.0,46.9229,46.9329,46.9229,46.9329,28900.0
2012-09-12 11:30:00,93.19,93.21,93.18,93.2,81400.0,46.9329,46.943,46.9279,46.938,81400.0
2012-09-12 11:40:00,93.19,93.22,93.18,93.19,152500.0,46.9329,46.948,46.9279,46.9329,152500.0
2012-09-12 11:50:00,93.19,93.22,93.19,93.21,27100.0,46.9329,46.948,46.9329,46.943,27100.0
2012-09-12 12:00:00,93.2,93.23,93.19,93.19,43500.0,46.938,46.9531,46.9329,46.9329,43500.0
2012-09-12 12:10:00,93.21,93.21,93.19,93.2,67900.0,46.943,46.943,46.9329,46.938,67900.0
2012-09-12 12:20:00,93.19,93.23,93.19,93.23,11000.0,46.9329,46.9531,46.9329,46.9531,11000.0
2012-09-12 12:30:00,93.22,93.22,93.2,93.21,8600.0,46.948,46.948,46.938,46.943,8600.0
2012-09-12 12:40:00,93.23,93.23,93.21,93.23,9700.0,46.9531,46.9531,46.943,46.9531,9700.0
2012-09-12 12:50:00,93.23,93.23,93.21,93.21,3900.0,46.9531,46.9531,46.943,46.943,3900.0
2012-09-12 13:00:00,93.22,93.23,93.21,93.23,3700.0,46.948,46.9531,46.943,46.9531,3700.0
2012-09-12 13:10:00,93.22,93.25,93.22,93.24,13400.0,46.948,46.9631,46.948,46.9581,13400.0
2012-09-12 13:20:00,93.24,93.24,93.21,93.22,9700.0,46.9581,46.9581,46.943,46.948,9700.0
2012-09-12 13:30:00,93.22,93.25,93.22,93.24,12900.0,46.948,46.9631,46.948,46.9581,12900.0
2012-09-12 13:40:00,93.23,93.26,93.23,93.26,59900.0,46.9531,46.9682,46.9531,46.9682,59900.0
2012-09-12 13:50:00,93.26,93.28,93.25,93.28,53400.0,46.9682,46.9783,46.9631,46.9783,53400.0
2012-09-12 14:00:00,93.28,93.28,93.27,93.28,25500.0,46.9783,46.9783,46.9732,46.9783,25500.0
2012-09-12 14:10:00,93.28,93.29,93.27,93.29,63600.0,46.9783,46.9833,46.9732,46.9833,63600.0
2012-09-12 14:20:00,93.29,93.29,93.25,93.28,82100.0,46.9833,46.9833,46.9631,46.9783,82100.0
2012-09-12 14:30:00,93.27,93.29,93.26,93.26,43400.0,46.9732,46.9833,46.9682,46.9682,43400.0
2012-09-12 14:40:00,93.26,93.28,93.25,93.27,34600.0,46.9682,46.9783,46.9631,46.9732,34600.0
2012-09-12 14:50:00,93.27,93.29,93.25,93.26,50900.0,46.9732,46.9833,46.9631,46.9682,50900.0
2012-09-12 15:00:00,93.27,93.27,93.23,93.26,31300.0,46.9732,46.9732,46.9531,46.9682,31300.0
2012-09-12 15:10:00,93.25,93.27,93.22,93.26,71700.0,46.9631,46.9732,46.948,46.9682,71700.0
2012-09-12 15:20:00,93.26,93.28,93.25,93.28,75200.0,46.9682,46.9783,46.9631,46.9783,75200.0
2012-09-12 15:30:00,93.28,93.3,93.27,93.3,69400.0,46.9783,46.9883,46.9732,46.9883,69400.0
2012-09-12 15:40:00,93.3,93.31,93.26,93.27,79200.0,46.9883,46.9934,46.9682,46.9732,79200.0
2012-09-12 15:50:00,93.26,93.3,93.25,93.28,147600.0,46.9682,46.9883,46.9631,46.9783,147600.0
2012-09-13 09:30:00,93.33,93.35,93.26,93.29,111100.0,47.0034,47.0135,46.9682,46.9833,111100.0
2012-09-13 09:40:00,93.3,93.3,93.28,93.3,44500.0,46.9883,46.9883,46.9783,46.9883,44500.0
2012-09-13 09:50:00,93.29,93.32,93.26,93.29,169900.0,46.9833,46.9984,46.9682,46.9833,169900.0
2012-09-13 10:00:00,93.3,93.33,93.3,93.31,103200.0,46.9883,47.0034,46.9883,46.9934,103200.0
2012-09-13 10:10:00,93.33,93.34,93.31,93.33,30600.0,47.0034,47.0085,46.9934,47.0034,30600.0
2012-09-13 10:20:00,93.33,93.37,93.32,93.34,178500.0,47.0034,47.0236,46.9984,47.0085,178500.0
2012-09-13 10:30:00,93.35,93.36,93.32,93.32,119200.0,47.0135,47.0185,46.9984,46.9984,119200.0
2012-09-13 10:40:00,93.32,93.36,93.31,93.31,118800.0,46.9984,47.0185,46.9934,46.9934,118800.0
2012-09-13 10:50:00,93.32,93.32,93.3,93.32,152900.0,46.9984,46.9984,46.9883,46.9984,152900.0
2012-09-13 11:00:00,93.31,93.35,93.31,93.34,179700.0,46.9934,47.0135,46.9934,47.0085,179700.0
2012-09-13 11:10:00,93.34,93.35,93.31,93.33,49900.0,47.0085,47.0135,46.9934,47.0034,49900.0
2012-09-13 11:20:00,93.33,93.37,93.32,93.34,128500.0,47.0034,47.0236,46.9984,47.0085,128500.0
2012-09-13 11:30:00,93.34,93.38,93.34,93.36,102000.0,47.0085,47.0286,47.0085,47.0185,102000.0
2012-09-13 11:40:00,93.36,93.37,93.35,93.36,26200.0,47.0185,47.0236,47.0135,47.0185,26200.0
2012-09-13 11:50:00,93.35,93.39,93.35,93.37,223600.0,47.0135,47.0336,47.0135,47.0236,223600.0
2012-09-13 12:00:00,93.37,93.39,93.36,93.39,59900.0,47.0236,47.0336,47.0185,47.0336,59900.0
2012-09-13 12:10:00,93.38,93.42,93.37,93.4,293000.0,47.0286,47.0488,47.0236,47.0387,293000.0
2012-09-13 12:20:00,93.39,93.42,93.38,93.39,101000.0,47.0336,47.0488,47.0286,47.0336,101000.0
2012-09-13 12:30:00,93.39,93.5,93.39,93.5,112200.0,47.0336,47.089,47.0336,47.089,112200.0
2012-09-13 12:40:00,93.49,93.56,93.45,93.47,251000.0,47.084,47.1193,47.0639,47.0739,251000.0
2012-09-13 12:50:00,93.47,93.53,93.47,93.51,39600.0,47.0739,47.1042,47.0739,47.0941,39600.0
2012-09-13 13:00:00,93.52,93.62,93.52,93.59,106400.0,47.0991,47.1495,47.0991,47.1344,106400.0
2012-09-13 13:10:00,93.59,93.6,93.52,93.55,38000.0,47.1344,47.1394,47.0991,47.1142,38000.0
2012-09-13 13:20:00,93.54,93.62,93.52,93.61,59700.0,47.1092,47.1495,47.0991,47.1444,59700.0
2012-09-13 13:30:00,93.61,93.65,93.6,93.63,110500.0,47.1444,47.1646,47.1394,47.1545,110500.0
2012-09-13 13:40:00,93.62,93.66,93.62,93.64,55100.0,47.1495,47.1696,47.1495,47.1596,55100.0
2012-09-13 13:50:00,93.64,93.68,93.64,93.65,48100.0,47.1596,47.1797,47.1596,47.1646,48100.0
2012-09-13 14:00:00,93.66,93.76,93.65,93.75,199500.0,47.1696,47.22,47.1646,47.215,199500.0
2012-09-13 14:10:00,93.75,93.8,93.73,93.8,110600.0,47.215,47.2401,47.2049,47.2401,110600.0
2012-09-13 14:20:00,93.8,93.84,93.79,93.84,104500.0,47.2401,47.2603,47.2351,47.2603,104500.0
2012-09-13 14:30:00,93.84,93.88,93.84,93.85,102200.0,47.2603,47.2804,47.2603,47.2653,102200.0
2012-09-13 14:40:00,93.85,93.86,93.81,93.83,50500.0,47.2653,47.2704,47.2452,47.2552,50500.0
2012-09-13 14:50:00,93.83,93.83,93.74,93.76,118200.0,47.2552,47.2552,47.2099,47.22,118200.0
2012-09-13 15:00:00,93.75,93.79,93.74,93.78,81300.0,47.215,47.2351,47.2099,47.2301,81300.0
2012-09-13 15:10:00,93.77,93.78,93.73,93.74,54500.0,47.225,47.2301,47.2049,47.2099,54500.0
2012-09-13 15:20:00,93.73,93.85,93.72,93.77,600000.0,47.2049,47.2653,47.1998,47.225,600000.0
2012-09-13 15:30:00,93.76,93.82,93.76,93.82,139300.0,47.22,47.2502,47.22,47.2502,139300.0
2012-09-13 15:40:00,93.82,93.86,93.82,93.85,232900.0,47.2502,47.2704,47.2502,47.2653,232900.0
2012-09-13 15:50:00,93.85,93.89,93.8,93.89,450700.0,47.2653,47.2855,47.2401,47.2855,450700.0
2012-09-14 09:30:00,93.9,94.04,93.88,93.91,116000.0,47.2905,47.361,47.2804,47.2955,116000.0
2012-09-14 09:40:00,93.93,93.93,93.9,93.9,60600.0,47.3056,47.3056,47.2905,47.2905,60600.0
2012-09-14 09:50:00,93.89,93.98,93.89,93.92,82600.0,47.2855,47.3308,47.2855,47.3006,82600.0
2012-09-14 10:00:00,93.95,94.0,93.94,93.96,102700.0,47.3157,47.3409,47.3106,47.3207,102700.0
2012-09-14 10:10:00,93.96,93.97,93.93,93.94,180400.0,47.3207,47.3258,47.3056,47.3106,180400.0
2012-09-14 10:20:00,93.94,93.96,93.88,93.88,138700.0,47.3106,47.3207,47.2804,47.2804,138700.0
2012-09-14 10:30:00,93.88,93.89,93.77,93.8,286700.0,47.2804,47.2855,47.225,47.2401,286700.0
2012-09-14 10:40:00,93.8,93.84,93.78,93.81,112900.0,47.2401,47.2603,47.2301,47.2452,112900.0
2012-09-14 10:50:00,93.81,93.82,93.78,93.8,40900.0,47.2452,47.2502,47.2301,47.2401,40900.0
2012-09-14 11:00:00,93.79,93.84,93.79,93.82,43400.0,47.2351,47.2603,47.2351,47.2502,43400.0
2012-09-14 11:10:00,93.81,93.86,93.8,93.83,29300.0,47.2452,47.2704,47.2401,47.2552,29300.0
2012-09-14 11:20:00,93.82,93.84,93.81,93.84,48700.0,47.2502,47.2603,47.2452,47.2603,48700.0
2012-09-14 11:30:00,93.83,93.84,93.79,93.81,27800.0,47.2552,47.2603,47.2351,47.2452,27800.0
2012-09-14 11:40:00,93.8,93.82,93.8,93.82,12000.0,47.2401,47.2502,47.2401,47.2502,12000.0
2012-09-14 11:50:00,93.81,93.83,93.77,93.8,43100.0,47.2452,47.2552,47.225,47.2401,43100.0
2012-09-14 12:00:00,93.8,93.83,93.78,93.82,37200.0,47.2401,47.2552,47.2301,47.2502,37200.0
2012-09-14 12:10:00,93.81,93.89,93.81,93.85,104600.0,47.2452,47.2855,47.2452,47.2653,104600.0
2012-09-14 12:20:00,93.86,93.9,93.85,93.87,133900.0,47.2704,47.2905,47.2653,47.2754,133900.0
2012-09-14 12:30:00,93.86,93.91,93.86,93.89,18000.0,47.2704,47.2955,47.2704,47.2855,18000.0
2012-09-14 12:40:00,93.89,93.89,93.86,93.86,57400.0,47.2855,47.2855,47.2704,47.2704,57400.0
2012-09-14 12:50:00,93.87,93.9,93.86,93.88,14800.0,47.2754,47.2905,47.2704,47.2804,14800.0
2012-09-14 13:00:00,93.89,93.91,93.86,93.86,22400.0,47.2855,47.2955,47.2704,47.2704,22400.0
2012-09-14 13:10:00,93.87,93.87,93.82,93.83,29600.0,47.2754,47.2754,47.2502,47.2552,29600.0
2012-09-14 13:20:00,93.83,93.86,93.76,93.78,97500.0,47.2552,47.2704,47.22,47.2301,97500.0
2012-09-14 13:30:00,93.8,93.81,93.76,93.77,31300.0,47.2401,47.2452,47.22,47.225,31300.0
2012-09-14 13:40:00,93.77,93.78,93.72,93.73,78100.0,47.225,47.2301,47.1998,47.2049,78100.0
2012-09-14 13:50:00,93.74,93.76,93.71,93.72,52400.0,47.2099,47.22,47.1948,47.1998,52400.0
2012-09-14 14:00:00,93.73,93.75,93.72,93.74,13700.0,47.2049,47.215,47.1998,47.2099,13700.0
2012-09-14 14:10:00,93.73,93.77,93.72,93.75,37400.0,47.2049,47.225,47.1998,47.215,37400.0
2012-09-14 14:20:00,93.74,93.83,93.74,93.82,30200.0,47.2099,47.2552,47.2099,47.2502,30200.0
2012-09-14 14:30:00,93.82,93.84,93.79,93.84,38500.0,47.2502,47.2603,47.2351,47.2603,38500.0
2012-09-14 14:40:00,93.84,93.86,93.83,93.83,24600.0,47.2603,47.2704,47.2552,47.2552,24600.0
2012-09-14 14:50:00,93.83,93.85,93.82,93.83,34400.0,47.2552,47.2653,47.2502,47.2552,34400.0
2012-09-14 15:00:00,93.83,93.84,93.82,93.84,48300.0,47.2552,47.2603,47.2502,47.2603,48300.0
2012-09-14 15:10:00,93.83,93.85,93.78,93.8,53700.0,47.2552,47.2653,47.2301,47.2401,53700.0
2012-09-14 15:20:00,93.8,93.83,93.77,93.8,221800.0,47.2401,47.2552,47.225,47.2401,221800.0
2012-09-14 15:30:00,93.8,93.86,93.79,93.86,170500.0,47.2401,47.2704,47.2351,47.2704,170500.0
2012-09-14 15:40:00,93.86,93.93,93.86,93.92,164600.0,47.2704,47.3056,47.2704,47.3006,164600.0
2012-09-14 15:50:00,93.92,93.94,93.88,93.91,297100.0,47.3006,47.3106,47.2804,47.2955,297100.0
2012-09-17 09:30:00,93.78,93.89,93.78,93.88,45100.0,47.2301,47.2855,47.2301,47.2804,45100.0
2012-09-17 09:40:00,93.88,93.88,93.77,93.77,15000.0,47.2804,47.2804,47.225,47.225,15000.0
2012-09-17 09:50:00,93.78,93.78,93.74,93.75,43300.0,47.2301,47.2301,47.2099,47.215,43300.0
2012-09-17 10:00:00,93.74,93.77,93.7,93.75,35300.0,47.2099,47.225,47.1898,47.215,35300.0
2012-09-17 10:10:00,93.73,93.78,93.73,93.78,51700.0,47.2049,47.2301,47.2049,47.2301,51700.0
2012-09-17 10:20:00,93.78,93.85,93.76,93.84,120100.0,47.2301,47.2653,47.22,47.2603,120100.0
2012-09-17 10:30:00,93.84,93.87,93.83,93.85,135400.0,47.2603,47.2754,47.2552,47.2653,135400.0
2012-09-17 10:40:00,93.85,93.89,93.84,93.88,84300.0,47.2653,47.2855,47.2603,47.2804,84300.0
2012-09-17 10:50:00,93.88,93.89,93.84,93.88,24700.0,47.2804,47.2855,47.2603,47.2804,24700.0
2012-09-17 11:00:00,93.88,93.9,93.88,93.9,27900.0,47.2804,47.2905,47.2804,47.2905,27900.0
2012-09-17 11:10:00,93.9,93.92,93.88,93.9,89600.0,47.2905,47.3006,47.2804,47.2905,89600.0
2012-09-17 11:20:00,93.9,93.93,93.88,93.9,103800.0,47.2905,47.3056,47.2804,47.2905,103800.0
2012-09-17 11:30:00,93.9,93.93,93.9,93.91,163100.0,47.2905,47.3056,47.2905,47.2955,163100.0
2012-09-17 11:40:00,93.92,93.96,93.91,93.95,104700.0,47.3006,47.3207,47.2955,47.3157,104700.0
2012-09-17 11:50:00,93.95,93.95,93.92,93.95,50400.0,47.3157,47.3157,47.3006,47.3157,50400.0
2012-09-17 12:00:00,93.95,93.97,93.92,93.94,243100.0,47.3157,47.3258,47.3006,47.3106,243100.0
2012-09-17 12:10:00,93.94,93.98,93.92,93.95,78700.0,47.3106,47.3308,47.3006,47.3157,78700.0
2012-09-17 12:20:00,93.95,93.95,93.93,93.95,24600.0,47.3157,47.3157,47.3056,47.3157,24600.0
2012-09-17 12:30:00,93.94,93.95,93.93,93.94,23000.0,47.3106,47.3157,47.3056,47.3106,23000.0
2012-09-17 12:40:00,93.94,93.95,93.91,93.91,53400.0,47.3106,47.3157,47.2955,47.2955,53400.0
2012-09-17 12:50:00,93.91,93.92,93.9,93.91,18700.0,47.2955,47.3006,47.2905,47.2955,18700.0
2012-09-17 13:00:00,93.9,93.91,93.9,93.91,11300.0,47.2905,47.2955,47.2905,47.2955,11300.0
2012-09-17 13:10:00,93.91,93.93,93.9,93.92,99000.0,47.2955,47.3056,47.2905,47.3006,99000.0
2012-09-17 13:20:00,93.92,93.92,93.9,93.91,50300.0,47.3006,47.3006,47.2905,47.2955,50300.0
2012-09-17 13:30:00,93.91,93.93,93.9,93.92,72700.0,47.2955,47.3056,47.2905,47.3006,72700.0
2012-09-17 13:40:00,93.92,93.92,93.89,93.9,29300.0,47.3006,47.3006,47.2855,47.2905,29300.0
2012-09-17 13:50:00,93.9,93.92,93.88,93.9,114100.0,47.2905,47.3006,47.2804,47.2905,114100.0
2012-09-17 14:00:00,93.89,93.89,93.81,93.85,165400.0,47.2855,47.2855,47.2452,47.2653,165400.0
2012-09-17 14:10:00,93.84,93.89,93.83,93.88,42600.0,47.2603,47.2855,47.2552,47.2804,42600.0
2012-09-17 14:20:00,93.88,93.89,93.85,93.88,30000.0,47.2804,47.2855,47.2653,47.2804,30000.0
2012-09-17 14:30:00,93.87,93.88,93.86,93.87,23600.0,47.2754,47.2804,47.2704,47.2754,23600.0
2012-09-17 14:40:00,93.86,93.92,93.85,93.89,178300.0,47.2704,47.3006,47.2653,47.2855,178300.0
2012-09-17 14:50:00,93.9,93.91,93.89,93.91,39500.0,47.2905,47.2955,47.2855,47.2955,39500.0
2012-09-17 15:00:00,93.9,93.91,93.88,93.9,39300.0,47.2905,47.2955,47.2804,47.2905,39300.0
2012-09-17 15:10:00,93.89,93.9,93.87,93.87,17200.0,47.2855,47.2905,47.2754,47.2754,17200.0
2012-09-17 15:20:00,93.87,93.89,93.85,93.86,47500.0,47.2754,47.2855,47.2653,47.2704,47500.0
2012-09-17 15:30:00,93.86,93.87,93.81,93.82,59300.0,47.2704,47.2754,47.2452,47.2502,59300.0
2012-09-17 15:40:00,93.82,93.83,93.8,93.81,102900.0,47.2502,47.2552,47.2401,47.2452,102900.0
2012-09-17 15:50:00,93.81,93.88,93.8,93.81,103100.0,47.2452,47.2804,47.2401,47.2452,103100.0
2012-09-18 09:30:00,93.83,93.83,93.74,93.76,117500.0,47.2552,47.2552,47.2099,47.22,117500.0
2012-09-18 09:40:00,93.75,93.76,93.72,93.75,111100.0,47.215,47.22,47.1998,47.215,111100.0
2012-09-18 09:50:00,93.75,93.75,93.66,93.68,118000.0,47.215,47.215,47.1696,47.1797,118000.0
2012-09-18 10:00:00,93.68,93.69,93.62,93.65,100400.0,47.1797,47.1847,47.1495,47.1646,100400.0
2012-09-18 10:10:00,93.64,93.74,93.64,93.73,52100.0,47.1596,47.2099,47.1596,47.2049,52100.0
2012-09-18 10:20:00,93.73,93.76,93.72,93.74,78700.0,47.2049,47.22,47.1998,47.2099,78700.0
2012-09-18 10:30:00,93.75,93.8,93.73,93.78,76500.0,47.215,47.2401,47.2049,47.2301,76500.0
2012-09-18 10:40:00,93.79,93.81,93.78,93.8,54100.0,47.2351,47.2452,47.2301,47.2401,54100.0
2012-09-18 10:50:00,93.8,93.84,93.79,93.83,60800.0,47.2401,47.2603,47.2351,47.2552,60800.0
2012-09-18 11:00:00,93.83,93.85,93.81,93.84,46200.0,47.2552,47.2653,47.2452,47.2603,46200.0
2012-09-18 11:10:00,93.84,93.86,93.8,93.85,110900.0,47.2603,47.2704,47.2401,47.2653,110900.0
2012-09-18 11:20:00,93.85,93.86,93.84,93.86,36200.0,47.2653,47.2704,47.2603,47.2704,36200.0
2012-09-18 11:30:00,93.86,93.86,93.83,93.83,38900.0,47.2704,47.2704,47.2552,47.2552,38900.0
2012-09-18 11:40:00,93.84,93.85,93.82,93.83,33400.0,47.2603,47.2653,47.2502,47.2552,33400.0
2012-09-18 11:50:00,93.83,93.83,93.81,93.83,41800.0,47.2552,47.2552,47.2452,47.2552,41800.0
2012-09-18 12:00:00,93.83,93.83,93.81,93.83,53600.0,47.2552,47.2552,47.2452,47.2552,53600.0
2012-09-18 12:10:00,93.83,93.83,93.81,93.82,87700.0,47.2552,47.2552,47.2452,47.2502,87700.0
2012-09-18 12:20:00,93.82,93.84,93.79,93.81,72400.0,47.2502,47.2603,47.2351,47.2452,72400.0
2012-09-18 12:30:00,93.81,93.83,93.8,93.83,62300.0,47.2452,47.2552,47.2401,47.2552,62300.0
2012-09-18 12:40:00,93.84,93.85,93.82,93.85,42700.0,47.2603,47.2653,47.2502,47.2653,42700.0
2012-09-18 12:50:00,93.85,93.89,93.84,93.87,41800.0,47.2653,47.2855,47.2603,47.2754,41800.0
2012-09-18 13:00:00,93.88,93.88,93.86,93.87,48400.0,47.2804,47.2804,47.2704,47.2754,48400.0
2012-09-18 13:10:00,93.88,93.9,93.87,93.9,45700.0,47.2804,47.2905,47.2754,47.2905,45700.0
2012-09-18 13:20:00,93.9,93.91,93.89,93.89,38100.0,47.2905,47.2955,47.2855,47.2855,38100.0
2012-09-18 13:30:00,93.89,93.9,93.86,93.9,46600.0,47.2855,47.2905,47.2704,47.2905,46600.0
2012-09-18 13:40:00,93.9,93.91,93.89,93.89,39100.0,47.2905,47.2955,47.2855,47.2855,39100.0
2012-09-18 13:50:00,93.89,93.9,93.86,93.86,59900.0,47.2855,47.2905,47.2704,47.2704,59900.0
2012-09-18 14:00:00,93.87,93.87,93.79,93.84,123800.0,47.2754,47.2754,47.2351,47.2603,123800.0
2012-09-18 14:10:00,93.84,93.85,93.83,93.85,43300.0,47.2603,47.2653,47.2552,47.2653,43300.0
2012-09-18 14:20:00,93.85,93.85,93.81,93.83,56700.0,47.2653,47.2653,47.2452,47.2552,56700.0
2012-09-18 14:30:00,93.83,93.87,93.82,93.86,103500.0,47.2552,47.2754,47.2502,47.2704,103500.0
2012-09-18 14:40:00,93.86,93.88,93.85,93.86,53900.0,47.2704,47.2804,47.2653,47.2704,53900.0
2012-09-18 14:50:00,93.86,93.89,93.85,93.88,59300.0,47.2704,47.2855,47.2653,47.2804,59300.0
2012-09-18 15:00:00,93.88,93.9,93.85,93.89,124800.0,47.2804,47.2905,47.2653,47.2855,124800.0
2012-09-18 15:10:00,93.89,93.9,93.87,93.88,108400.0,47.2855,47.2905,47.2754,47.2804,108400.0
2012-09-18 15:20:00,93.88,93.9,93.86,93.88,92600.0,47.2804,47.2905,47.2704,47.2804,92600.0
2012-09-18 15:30:00,93.89,93.92,93.86,93.89,124700.0,47.2855,47.3006,47.2704,47.2855,124700.0
2012-09-18 15:40:00,93.9,93.91,93.85,93.89,180600.0,47.2905,47.2955,47.2653,47.2855,180600.0
2012-09-18 15:50:00,93.88,93.89,93.82,93.85,222800.0,47.2804,47.2855,47.2502,47.2653,222800.0
2012-09-19 09:30:00,93.94,93.94,93.85,93.87,72500.0,47.3106,47.3106,47.2653,47.2754,72500.0
2012-09-19 09:40:00,93.89,93.89,93.84,93.84,24400.0,47.2855,47.2855,47.2603,47.2603,24400.0
2012-09-19 09:50:00,93.84,93.87,93.82,93.87,81500.0,47.2603,47.2754,47.2502,47.2754,81500.0
2012-09-19 10:00:00,93.88,93.89,93.85,93.85,39700.0,47.2804,47.2855,47.2653,47.2653,39700.0
2012-09-19 10:10:00,93.85,93.86,93.85,93.86,48000.0,47.2653,47.2704,47.2653,47.2704,48000.0
2012-09-19 10:20:00,93.86,93.86,93.81,93.83,90000.0,47.2704,47.2704,47.2452,47.2552,90000.0
2012-09-19 10:30:00,93.82,93.84,93.79,93.83,50900.0,47.2502,47.2603,47.2351,47.2552,50900.0
2012-09-19 10:40:00,93.84,93.84,93.8,93.84,50300.0,47.2603,47.2603,47.2401,47.2603,50300.0
2012-09-19 10:50:00,93.84,93.84,93.82,93.83,25300.0,47.2603,47.2603,47.2502,47.2552,25300.0
2012-09-19 11:00:00,93.83,93.84,93.81,93.83,33100.0,47.2552,47.2603,47.2452,47.2552,33100.0
2012-09-19 11:10:00,93.84,93.84,93.82,93.83,77300.0,47.2603,47.2603,47.2502,47.2552,77300.0
2012-09-19 11:20:00,93.83,93.83,93.81,93.81,69200.0,47.2552,47.2552,47.2452,47.2452,69200.0
2012-09-19 11:30:00,93.81,93.81,93.8,93.8,31400.0,47.2452,47.2452,47.2401,47.2401,31400.0
2012-09-19 11:40:00,93.81,93.81,93.8,93.8,41400.0,47.2452,47.2452,47.2401,47.2401,41400.0
2012-09-19 11:50:00,93.81,93.81,93.79,93.79,13700.0,47.2452,47.2452,47.2351,47.2351,13700.0
2012-09-19 12:00:00,93.79,93.8,93.77,93.78,34800.0,47.2351,47.2401,47.225,47.2301,34800.0
2012-09-19 12:10:00,93.77,93.79,93.77,93.78,8200.0,47.225,47.2351,47.225,47.2301,8200.0
2012-09-19 12:20:00,93.78,93.8,93.78,93.8,50800.0,47.2301,47.2401,47.2301,47.2401,50800.0
2012-09-19 12:30:00,93.8,93.81,93.79,93.79,41800.0,47.2401,47.2452,47.2351,47.2351,41800.0
2012-09-19 12:40:00,93.79,93.8,93.78,93.79,29300.0,47.2351,47.2401,47.2301,47.2351,29300.0
2012-09-19 12:50:00,93.79,93.82,93.78,93.82,85800.0,47.2351,47.2502,47.2301,47.2502,85800.0
2012-09-19 13:00:00,93.81,93.82,93.79,93.81,55600.0,47.2452,47.2502,47.2351,47.2452,55600.0
2012-09-19 13:10:00,93.81,93.81,93.8,93.8,26700.0,47.2452,47.2452,47.2401,47.2401,26700.0
2012-09-19 13:20:00,93.8,93.81,93.79,93.81,30900.0,47.2401,47.2452,47.2351,47.2452,30900.0
2012-09-19 13:30:00,93.81,93.82,93.79,93.8,44800.0,47.2452,47.2502,47.2351,47.2401,44800.0
2012-09-19 13:40:00,93.79,93.8,93.77,93.78,34400.0,47.2351,47.2401,47.225,47.2301,34400.0
2012-09-19 13:50:00,93.77,93.81,93.77,93.8,75300.0,47.225,47.2452,47.225,47.2401,75300.0
2012-09-19 14:00:00,93.8,93.81,93.79,93.8,36400.0,47.2401,47.2452,47.2351,47.2401,36400.0
2012-09-19 14:10:00,93.81,93.81,93.79,93.81,123000.0,47.2452,47.2452,47.2351,47.2452,123000.0
2012-09-19 14:20:00,93.82,93.83,93.81,93.83,132600.0,47.2502,47.2552,47.2452,47.2552,132600.0
2012-09-19 14:30:00,93.83,93.84,93.83,93.84,155200.0,47.2552,47.2603,47.2552,47.2603,155200.0
2012-09-19 14:40:00,93.84,93.85,93.83,93.84,200100.0,47.2603,47.2653,47.2552,47.2603,200100.0
2012-09-19 14:50:00,93.84,93.86,93.83,93.85,109600.0,47.2603,47.2704,47.2552,47.2653,109600.0
2012-09-19 15:00:00,93.86,93.86,93.83,93.85,165600.0,47.2704,47.2704,47.2552,47.2653,165600.0
2012-09-19 15:10:00,93.85,93.86,93.84,93.85,98400.0,47.2653,47.2704,47.2603,47.2653,98400.0
2012-09-19 15:20:00,93.86,93.86,93.85,93.85,137300.0,47.2704,47.2704,47.2653,47.2653,137300.0
2012-09-19 15:30:00,93.86,93.86,93.84,93.84,180800.0,47.2704,47.2704,47.2603,47.2603,180800.0
2012-09-19 15:40:00,93.85,93.85,93.8,93.8,222000.0,47.2653,47.2653,47.2401,47.2401,222000.0
2012-09-19 15:50:00,93.81,93.82,93.72,93.73,270500.0,47.2452,47.2502,47.1998,47.2049,270500.0
2012-09-20 09:30:00,93.56,93.64,93.48,93.5,223200.0,47.1193,47.1596,47.079,47.089,223200.0
2012-09-20 09:40:00,93.5,93.51,93.31,93.32,139700.0,47.089,47.0941,46.9934,46.9984,139700.0
2012-09-20 09:50:00,93.32,93.37,93.3,93.31,75300.0,46.9984,47.0236,46.9883,46.9934,75300.0
2012-09-20 10:00:00,93.31,93.48,93.31,93.43,61300.0,46.9934,47.079,46.9934,47.0538,61300.0
2012-09-20 10:10:00,93.43,93.53,93.42,93.47,42400.0,47.0538,47.1042,47.0488,47.0739,42400.0
2012-09-20 10:20:00,93.47,93.47,93.43,93.46,25900.0,47.0739,47.0739,47.0538,47.0689,25900.0
2012-09-20 10:30:00,93.46,93.49,93.45,93.49,54700.0,47.0689,47.084,47.0639,47.084,54700.0
2012-09-20 10:40:00,93.49,93.54,93.47,93.47,44700.0,47.084,47.1092,47.0739,47.0739,44700.0
2012-09-20 10:50:00,93.47,93.5,93.47,93.48,26100.0,47.0739,47.089,47.0739,47.079,26100.0
2012-09-20 11:00:00,93.49,93.52,93.48,93.49,37600.0,47.084,47.0991,47.079,47.084,37600.0
2012-09-20 11:10:00,93.49,93.49,93.45,93.46,12900.0,47.084,47.084,47.0639,47.0689,12900.0
2012-09-20 11:20:00,93.47,93.48,93.43,93.48,56500.0,47.0739,47.079,47.0538,47.079,56500.0
2012-09-20 11:30:00,93.48,93.48,93.43,93.47,37000.0,47.079,47.079,47.0538,47.0739,37000.0
2012-09-20 11:40:00,93.46,93.5,93.46,93.47,19000.0,47.0689,47.089,47.0689,47.0739,19000.0
2012-09-20 11:50:00,93.47,93.51,93.47,93.49,13900.0,47.0739,47.0941,47.0739,47.084,13900.0
2012-09-20 12:00:00,93.49,93.53,93.49,93.5,30500.0,47.084,47.1042,47.084,47.089,30500.0
2012-09-20 12:10:00,93.5,93.5,93.45,93.45,16900.0,47.089,47.089,47.0639,47.0639,16900.0
2012-09-20 12:20:00,93.45,93.45,93.42,93.42,23400.0,47.0639,47.0639,47.0488,47.0488,23400.0
2012-09-20 12:30:00,93.42,93.44,93.42,93.44,8700.0,47.0488,47.0588,47.0488,47.0588,8700.0
2012-09-20 12:40:00,93.44,93.46,93.39,93.39,25500.0,47.0588,47.0689,47.0336,47.0336,25500.0
2012-09-20 12:50:00,93.39,93.41,93.36,93.37,57900.0,47.0336,47.0437,47.0185,47.0236,57900.0
2012-09-20 13:00:00,93.37,93.37,93.33,93.34,46400.0,47.0236,47.0236,47.0034,47.0085,46400.0
2012-09-20 13:10:00,93.36,93.37,93.32,93.34,35300.0,47.0185,47.0236,46.9984,47.0085,35300.0
2012-09-20 13:20:00,93.35,93.36,93.32,93.34,24200.0,47.0135,47.0185,46.9984,47.0085,24200.0
2012-09-20 13:30:00,93.34,93.39,93.33,93.38,64300.0,47.0085,47.0336,47.0034,47.0286,64300.0
2012-09-20 13:40:00,93.38,93.43,93.37,93.4,36500.0,47.0286,47.0538,47.0236,47.0387,36500.0
2012-09-20 13:50:00,93.4,93.45,93.36,93.44,49500.0,47.0387,47.0639,47.0185,47.0588,49500.0
2012-09-20 14:00:00,93.45,93.48,93.4,93.41,41700.0,47.0639,47.079,47.0387,47.0437,41700.0
2012-09-20 14:10:00,93.41,93.44,93.38,93.43,42300.0,47.0437,47.0588,47.0286,47.0538,42300.0
2012-09-20 14:20:00,93.41,93.43,93.39,93.4,14300.0,47.0437,47.0538,47.0336,47.0387,14300.0
2012-09-20 14:30:00,93.4,93.46,93.38,93.44,49800.0,47.0387,47.0689,47.0286,47.0588,49800.0
2012-09-20 14:40:00,93.45,93.48,93.42,93.42,28300.0,47.0639,47.079,47.0488,47.0488,28300.0
2012-09-20 14:50:00,93.42,93.43,93.38,93.42,32500.0,47.0488,47.0538,47.0286,47.0488,32500.0
2012-09-20 15:00:00,93.43,93.46,93.4,93.46,18300.0,47.0538,47.0689,47.0387,47.0689,18300.0
2012-09-20 15:10:00,93.44,93.47,93.44,93.44,34500.0,47.0588,47.0739,47.0588,47.0588,34500.0
2012-09-20 15:20:00,93.44,93.47,93.39,93.39,74800.0,47.0588,47.0739,47.0336,47.0336,74800.0
2012-09-20 15:30:00,93.4,93.41,93.35,93.36,50300.0,47.0387,47.0437,47.0135,47.0185,50300.0
2012-09-20 15:40:00,93.36,93.38,93.3,93.31,66700.0,47.0185,47.0286,46.9883,46.9934,66700.0
2012-09-20 15:50:00,93.3,93.34,93.27,93.3,144600.0,46.9883,47.0085,46.9732,46.9883,144600.0
2012-09-21 09:30:00,93.47,93.47,93.31,93.4,79500.0,47.0739,47.0739,46.9934,47.0387,79500.0
2012-09-21 09:40:00,93.38,93.38,93.3,93.32,48400.0,47.0286,47.0286,46.9883,46.9984,48400.0
2012-09-21 09:50:00,93.31,93.31,93.26,93.26,63400.0,46.9934,46.9934,46.9682,46.9682,63400.0
2012-09-21 10:00:00,93.26,93.27,93.23,93.23,52600.0,46.9682,46.9732,46.9531,46.9531,52600.0
2012-09-21 10:10:00,93.23,93.24,93.2,93.24,55700.0,46.9531,46.9581,46.938,46.9581,55700.0
2012-09-21 10:20:00,93.24,93.25,93.23,93.24,46200.0,46.9581,46.9631,46.9531,46.9581,46200.0
2012-09-21 10:30:00,93.25,93.25,93.24,93.24,44900.0,46.9631,46.9631,46.9581,46.9581,44900.0
2012-09-21 10:40:00,93.25,93.25,93.23,93.24,41800.0,46.9631,46.9631,46.9531,46.9581,41800.0
2012-09-21 10:50:00,93.24,93.29,93.24,93.26,65200.0,46.9581,46.9833,46.9581,46.9682,65200.0
2012-09-21 11:00:00,93.25,93.25,93.22,93.22,48700.0,46.9631,46.9631,46.948,46.948,48700.0
2012-09-21 11:10:00,93.23,93.31,93.22,93.28,99100.0,46.9531,46.9934,46.948,46.9783,99100.0
2012-09-21 11:20:00,93.3,93.31,93.26,93.31,47500.0,46.9883,46.9934,46.9682,46.9934,47500.0
2012-09-21 11:30:00,93.31,93.35,93.3,93.33,72400.0,46.9934,47.0135,46.9883,47.0034,72400.0
2012-09-21 11:40:00,93.32,93.35,93.31,93.33,104600.0,46.9984,47.0135,46.9934,47.0034,104600.0
2012-09-21 11:50:00,93.33,93.36,93.32,93.36,65400.0,47.0034,47.0185,46.9984,47.0185,65400.0
2012-09-21 12:00:00,93.36,93.37,93.32,93.32,122200.0,47.0185,47.0236,46.9984,46.9984,122200.0
2012-09-21 12:10:00,93.32,93.34,93.29,93.29,37400.0,46.9984,47.0085,46.9833,46.9833,37400.0
2012-09-21 12:20:00,93.29,93.31,93.25,93.25,21500.0,46.9833,46.9934,46.9631,46.9631,21500.0
2012-09-21 12:30:00,93.25,93.29,93.25,93.27,20400.0,46.9631,46.9833,46.9631,46.9732,20400.0
2012-09-21 12:40:00,93.25,93.29,93.25,93.27,30300.0,46.9631,46.9833,46.9631,46.9732,30300.0
2012-09-21 12:50:00,93.27,93.29,93.25,93.25,36000.0,46.9732,46.9833,46.9631,46.9631,36000.0
2012-09-21 13:00:00,93.25,93.27,93.22,93.23,41500.0,46.9631,46.9732,46.948,46.9531,41500.0
2012-09-21 13:10:00,93.22,93.24,93.2,93.21,29200.0,46.948,46.9581,46.938,46.943,29200.0
2012-09-21 13:20:00,93.21,93.22,93.2,93.2,44200.0,46.943,46.948,46.938,46.938,44200.0
2012-09-21 13:30:00,93.2,93.28,93.2,93.27,50200.0,46.938,46.9783,46.938,46.9732,50200.0
2012-09-21 13:40:00,93.27,93.28,93.24,93.24,28400.0,46.9732,46.9783,46.9581,46.9581,28400.0
2012-09-21 13:50:00,93.24,93.25,93.2,93.21,36600.0,46.9581,46.9631,46.938,46.943,36600.0
2012-09-21 14:00:00,93.21,93.21,93.19,93.19,39100.0,46.943,46.943,46.9329,46.9329,39100.0
2012-09-21 14:10:00,93.19,93.2,93.17,93.18,41000.0,46.9329,46.938,46.9229,46.9279,41000.0
2012-09-21 14:20:00,93.17,93.19,93.13,93.16,49200.0,46.9229,46.9329,46.9027,46.9178,49200.0
2012-09-21 14:30:00,93.16,93.16,93.09,93.1,57700.0,46.9178,46.9178,46.8826,46.8876,57700.0
2012-09-21 14:40:00,93.09,93.14,93.09,93.13,57900.0,46.8826,46.9077,46.8826,46.9027,57900.0
2012-09-21 14:50:00,93.12,93.13,93.06,93.07,75100.0,46.8977,46.9027,46.8675,46.8725,75100.0
2012-09-21 15:00:00,93.06,93.07,93.03,93.03,45900.0,46.8675,46.8725,46.8523,46.8523,45900.0
2012-09-21 15:10:00,93.04,93.1,93.03,93.09,81500.0,46.8574,46.8876,46.8523,46.8826,81500.0
2012-09-21 15:20:00,93.08,93.16,93.08,93.15,50300.0,46.8775,46.9178,46.8775,46.9128,50300.0
2012-09-21 15:30:00,93.14,93.21,93.14,93.18,76600.0,46.9077,46.943,46.9077,46.9279,76600.0
2012-09-21 15:40:00,93.18,93.23,93.16,93.18,126700.0,46.9279,46.9531,46.9178,46.9279,126700.0
2012-09-21 15:50:00,93.18,93.2,93.06,93.15,238900.0,46.9279,46.938,46.8675,46.9128,238900.0
2012-09-24 09:30:00,93.02,93.12,92.98,93.03,103600.0,46.8473,46.8977,46.8272,46.8523,103600.0
2012-09-24 09:40:00,93.02,93.02,92.96,92.97,51900.0,46.8473,46.8473,46.8171,46.8221,51900.0
2012-09-24 09:50:00,92.96,93.0,92.94,92.98,60200.0,46.8171,46.8372,46.807,46.8272,60200.0
2012-09-24 10:00:00,92.97,93.02,92.97,93.01,46400.0,46.8221,46.8473,46.8221,46.8423,46400.0
2012-09-24 10:10:00,93.01,93.03,92.99,93.03,106300.0,46.8423,46.8523,46.8322,46.8523,106300.0
2012-09-24 10:20:00,93.02,93.03,93.0,93.01,40200.0,46.8473,46.8523,46.8372,46.8423,40200.0
2012-09-24 10:30:00,93.02,93.02,93.0,93.02,51300.0,46.8473,46.8473,46.8372,46.8473,51300.0
2012-09-24 10:40:00,93.0,93.02,93.0,93.01,48100.0,46.8372,46.8473,46.8372,46.8423,48100.0
2012-09-24 10:50:00,93.0,93.01,92.98,92.99,34000.0,46.8372,46.8423,46.8272,46.8322,34000.0
2012-09-24 11:00:00,93.0,93.02,92.98,93.0,46100.0,46.8372,46.8473,46.8272,46.8372,46100.0
2012-09-24 11:10:00,93.0,93.0,92.96,92.98,33700.0,46.8372,46.8372,46.8171,46.8272,33700.0
2012-09-24 11:20:00,92.97,92.99,92.97,92.98,24400.0,46.8221,46.8322,46.8221,46.8272,24400.0
2012-09-24 11:30:00,92.98,93.0,92.98,92.99,51200.0,46.8272,46.8372,46.8272,46.8322,51200.0
2012-09-24 11:40:00,93.0,93.02,92.99,93.02,67800.0,46.8372,46.8473,46.8322,46.8473,67800.0
2012-09-24 11:50:00,93.01,93.07,93.01,93.06,35500.0,46.8423,46.8725,46.8423,46.8675,35500.0
2012-09-24 12:00:00,93.06,93.07,93.02,93.02,16100.0,46.8675,46.8725,46.8473,46.8473,16100.0
2012-09-24 12:10:00,93.02,93.04,93.0,93.0,20600.0,46.8473,46.8574,46.8372,46.8372,20600.0
2012-09-24 12:20:00,93.0,93.01,92.99,92.99,19600.0,46.8372,46.8423,46.8322,46.8322,19600.0
2012-09-24 12:30:00,92.99,93.0,92.98,92.98,14800.0,46.8322,46.8372,46.8272,46.8272,14800.0
2012-09-24 12:40:00,92.98,93.0,92.98,92.99,12300.0,46.8272,46.8372,46.8272,46.8322,12300.0
2012-09-24 12:50:00,92.99,93.01,92.99,93.01,82400.0,46.8322,46.8423,46.8322,46.8423,82400.0
2012-09-24 13:00:00,93.01,93.04,93.0,93.04,20800.0,46.8423,46.8574,46.8372,46.8574,20800.0
2012-09-24 13:10:00,93.04,93.05,93.03,93.05,14500.0,46.8574,46.8624,46.8523,46.8624,14500.0
2012-09-24 13:20:00,93.05,93.06,93.04,93.06,27400.0,46.8624,46.8675,46.8574,46.8675,27400.0
2012-09-24 13:30:00,93.06,93.07,93.05,93.06,31500.0,46.8675,46.8725,46.8624,46.8675,31500.0
2012-09-24 13:40:00,93.07,93.07,93.04,93.04,31500.0,46.8725,46.8725,46.8574,46.8574,31500.0
2012-09-24 13:50:00,93.03,93.04,93.01,93.01,23900.0,46.8523,46.8574,46.8423,46.8423,23900.0
2012-09-24 14:00:00,93.01,93.02,93.0,93.0,35800.0,46.8423,46.8473,46.8372,46.8372,35800.0
2012-09-24 14:10:00,93.0,93.01,92.99,93.01,60400.0,46.8372,46.8423,46.8322,46.8423,60400.0
2012-09-24 14:20:00,93.01,93.04,93.0,93.04,39100.0,46.8423,46.8574,46.8372,46.8574,39100.0
2012-09-24 14:30:00,93.03,93.07,93.02,93.07,84500.0,46.8523,46.8725,46.8473,46.8725,84500.0
2012-09-24 14:40:00,93.06,93.09,93.06,93.08,26800.0,46.8675,46.8826,46.8675,46.8775,26800.0
2012-09-24 14:50:00,93.07,93.09,93.06,93.06,27100.0,46.8725,46.8826,46.8675,46.8675,27100.0
2012-09-24 15:00:00,93.06,93.08,93.03,93.05,59900.0,46.8675,46.8775,46.8523,46.8624,59900.0
2012-09-24 15:10:00,93.04,93.05,93.03,93.04,30200.0,46.8574,46.8624,46.8523,46.8574,30200.0
2012-09-24 15:20:00,93.03,93.05,93.02,93.04,38600.0,46.8523,46.8624,46.8473,46.8574,38600.0
2012-09-24 15:30:00,93.04,93.04,93.01,93.02,60100.0,46.8574,46.8574,46.8423,46.8473,60100.0
2012-09-24 15:40:00,93.01,93.02,92.97,92.98,67100.0,46.8423,46.8473,46.8221,46.8272,67100.0
2012-09-24 15:50:00,92.98,93.02,92.97,93.01,139100.0,46.8272,46.8473,46.8221,46.8423,139100.0
2012-09-25 09:30:00,93.05,93.05,92.9,92.97,143600.0,46.8624,46.8624,46.7869,46.8221,143600.0
2012-09-25 09:40:00,92.97,93.02,92.97,93.0,46000.0,46.8221,46.8473,46.8221,46.8372,46000.0
2012-09-25 09:50:00,93.0,93.03,92.98,92.99,44000.0,46.8372,46.8523,46.8272,46.8322,44000.0
2012-09-25 10:00:00,93.0,93.05,92.99,93.03,68800.0,46.8372,46.8624,46.8322,46.8523,68800.0
2012-09-25 10:10:00,93.02,93.03,92.99,93.0,56400.0,46.8473,46.8523,46.8322,46.8372,56400.0
2012-09-25 10:20:00,93.0,93.03,92.98,93.01,254100.0,46.8372,46.8523,46.8272,46.8423,254100.0
2012-09-25 10:30:00,93.02,93.04,93.0,93.02,36500.0,46.8473,46.8574,46.8372,46.8473,36500.0
2012-09-25 10:40:00,93.03,93.04,93.01,93.04,58100.0,46.8523,46.8574,46.8423,46.8574,58100.0
2012-09-25 10:50:00,93.04,93.06,93.03,93.04,53400.0,46.8574,46.8675,46.8523,46.8574,53400.0
2012-09-25 11:00:00,93.04,93.1,93.04,93.07,35200.0,46.8574,46.8876,46.8574,46.8725,35200.0
2012-09-25 11:10:00,93.08,93.08,93.04,93.04,24100.0,46.8775,46.8775,46.8574,46.8574,24100.0
2012-09-25 11:20:00,93.04,93.08,93.02,93.08,41100.0,46.8574,46.8775,46.8473,46.8775,41100.0
2012-09-25 11:30:00,93.07,93.1,93.04,93.05,362900.0,46.8725,46.8876,46.8574,46.8624,362900.0
2012-09-25 11:40:00,93.05,93.08,93.01,93.02,65700.0,46.8624,46.8775,46.8423,46.8473,65700.0
2012-09-25 11:50:00,93.03,93.03,93.01,93.02,134300.0,46.8523,46.8523,46.8423,46.8473,134300.0
2012-09-25 12:00:00,93.01,93.02,93.0,93.01,31600.0,46.8423,46.8473,46.8372,46.8423,31600.0
2012-09-25 12:10:00,93.0,93.01,92.9,92.9,147400.0,46.8372,46.8423,46.7869,46.7869,147400.0
2012-09-25 12:20:00,92.9,92.91,92.83,92.83,66100.0,46.7869,46.7919,46.7516,46.7516,66100.0
2012-09-25 12:30:00,92.83,92.84,92.78,92.78,46700.0,46.7516,46.7567,46.7264,46.7264,46700.0
2012-09-25 12:40:00,92.79,92.81,92.71,92.73,112900.0,46.7315,46.7415,46.6912,46.7013,112900.0
2012-09-25 12:50:00,92.74,92.88,92.73,92.85,131900.0,46.7063,46.7768,46.7013,46.7617,131900.0
2012-09-25 13:00:00,92.84,92.87,92.82,92.83,30000.0,46.7567,46.7718,46.7466,46.7516,30000.0
2012-09-25 13:10:00,92.83,92.87,92.83,92.83,36200.0,46.7516,46.7718,46.7516,46.7516,36200.0
2012-09-25 13:20:00,92.84,92.92,92.83,92.89,114500.0,46.7567,46.7969,46.7516,46.7818,114500.0
2012-09-25 13:30:00,92.89,92.89,92.86,92.88,81900.0,46.7818,46.7818,46.7667,46.7768,81900.0
2012-09-25 13:40:00,92.88,92.89,92.81,92.82,64000.0,46.7768,46.7818,46.7415,46.7466,64000.0
2012-09-25 13:50:00,92.81,92.85,92.81,92.84,61000.0,46.7415,46.7617,46.7415,46.7567,61000.0
2012-09-25 14:00:00,92.85,92.9,92.84,92.88,75300.0,46.7617,46.7869,46.7567,46.7768,75300.0
2012-09-25 14:10:00,92.89,92.92,92.83,92.88,92400.0,46.7818,46.7969,46.7516,46.7768,92400.0
2012-09-25 14:20:00,92.87,92.88,92.81,92.83,70200.0,46.7718,46.7768,46.7415,46.7516,70200.0
2012-09-25 14:30:00,92.82,92.83,92.75,92.75,132200.0,46.7466,46.7516,46.7113,46.7113,132200.0
2012-09-25 14:40:00,92.76,92.87,92.75,92.82,122700.0,46.7164,46.7718,46.7113,46.7466,122700.0
2012-09-25 14:50:00,92.81,92.82,92.69,92.69,108100.0,46.7415,46.7466,46.6811,46.6811,108100.0
2012-09-25 15:00:00,92.7,92.76,92.56,92.57,208700.0,46.6861,46.7164,46.6156,46.6207,208700.0
2012-09-25 15:10:00,92.56,92.57,92.35,92.36,307200.0,46.6156,46.6207,46.5099,46.5149,307200.0
2012-09-25 15:20:00,92.35,92.5,92.35,92.37,190900.0,46.5099,46.5854,46.5099,46.52,190900.0
2012-09-25 15:30:00,92.37,92.48,92.34,92.42,255100.0,46.52,46.5753,46.5048,46.5451,255100.0
2012-09-25 15:40:00,92.42,92.42,92.29,92.29,156700.0,46.5451,46.5451,46.4797,46.4797,156700.0
2012-09-25 15:50:00,92.28,92.31,92.13,92.27,433100.0,46.4746,46.4897,46.3991,46.4696,433100.0
2012-09-26 09:30:00,92.18,92.2,91.83,91.87,219300.0,46.4243,46.4343,46.248,46.2681,219300.0
2012-09-26 09:40:00,91.82,91.93,91.78,91.79,144000.0,46.243,46.2984,46.2228,46.2278,144000.0
2012-09-26 09:50:00,91.8,91.87,91.78,91.87,111500.0,46.2329,46.2681,46.2228,46.2681,111500.0
2012-09-26 10:00:00,91.83,91.85,91.76,91.77,217900.0,46.248,46.2581,46.2127,46.2178,217900.0
2012-09-26 10:10:00,91.79,91.84,91.72,91.73,116200.0,46.2278,46.253,46.1926,46.1976,116200.0
2012-09-26 10:20:00,91.74,91.77,91.68,91.68,103300.0,46.2027,46.2178,46.1724,46.1724,103300.0
2012-09-26 10:30:00,91.69,91.69,91.57,91.6,157400.0,46.1775,46.1775,46.117,46.1322,157400.0
2012-09-26 10:40:00,91.61,91.71,91.61,91.62,70900.0,46.1372,46.1876,46.1372,46.1422,70900.0
2012-09-26 10:50:00,91.62,91.62,91.59,91.59,92400.0,46.1422,46.1422,46.1271,46.1271,92400.0
2012-09-26 11:00:00,91.6,91.6,91.5,91.51,146000.0,46.1322,46.1322,46.0818,46.0868,146000.0
2012-09-26 11:10:00,91.51,91.54,91.49,91.51,137600.0,46.0868,46.1019,46.0768,46.0868,137600.0
2012-09-26 11:20:00,91.51,91.58,91.5,91.53,161900.0,46.0868,46.1221,46.0818,46.0969,161900.0
2012-09-26 11:30:00,91.52,91.55,91.48,91.5,225000.0,46.0919,46.107,46.0717,46.0818,225000.0
2012-09-26 11:40:00,91.5,91.58,91.49,91.53,177900.0,46.0818,46.1221,46.0768,46.0969,177900.0
2012-09-26 11:50:00,91.54,91.55,91.51,91.53,97200.0,46.1019,46.107,46.0868,46.0969,97200.0
2012-09-26 12:00:00,91.52,91.58,91.51,91.56,161300.0,46.0919,46.1221,46.0868,46.112,161300.0
2012-09-26 12:10:00,91.56,91.62,91.54,91.58,172200.0,46.112,46.1422,46.1019,46.1221,172200.0
2012-09-26 12:20:00,91.58,91.66,91.58,91.63,104800.0,46.1221,46.1624,46.1221,46.1473,104800.0
2012-09-26 12:30:00,91.62,91.67,91.58,91.67,54400.0,46.1422,46.1674,46.1221,46.1674,54400.0
2012-09-26 12:40:00,91.66,91.69,91.62,91.66,87800.0,46.1624,46.1775,46.1422,46.1624,87800.0
2012-09-26 12:50:00,91.66,91.76,91.66,91.76,249900.0,46.1624,46.2127,46.1624,46.2127,249900.0
2012-09-26 13:00:00,91.75,91.79,91.74,91.79,97000.0,46.2077,46.2278,46.2027,46.2278,97000.0
2012-09-26 13:10:00,91.78,91.82,91.77,91.82,790200.0,46.2228,46.243,46.2178,46.243,790200.0
2012-09-26 13:20:00,91.81,91.89,91.81,91.88,48400.0,46.2379,46.2782,46.2379,46.2732,48400.0
2012-09-26 13:30:00,91.89,92.01,91.87,91.91,167000.0,46.2782,46.3386,46.2681,46.2883,167000.0
2012-09-26 13:40:00,91.91,92.02,91.91,92.0,168100.0,46.2883,46.3437,46.2883,46.3336,168100.0
2012-09-26 13:50:00,91.99,92.0,91.92,91.94,108700.0,46.3286,46.3336,46.2933,46.3034,108700.0
2012-09-26 14:00:00,91.93,91.97,91.93,91.95,58000.0,46.2984,46.3185,46.2984,46.3084,58000.0
2012-09-26 14:10:00,91.95,92.03,91.94,92.0,86900.0,46.3084,46.3487,46.3034,46.3336,86900.0
2012-09-26 14:20:00,91.98,92.02,91.94,91.95,49400.0,46.3235,46.3437,46.3034,46.3084,49400.0
2012-09-26 14:30:00,91.94,91.95,91.9,91.91,54500.0,46.3034,46.3084,46.2832,46.2883,54500.0
2012-09-26 14:40:00,91.9,91.92,91.82,91.85,103900.0,46.2832,46.2933,46.243,46.2581,103900.0
2012-09-26 14:50:00,91.84,91.85,91.82,91.82,91800.0,46.253,46.2581,46.243,46.243,91800.0
2012-09-26 15:00:00,91.82,91.83,91.74,91.75,130100.0,46.243,46.248,46.2027,46.2077,130100.0
2012-09-26 15:10:00,91.74,91.81,91.73,91.75,156900.0,46.2027,46.2379,46.1976,46.2077,156900.0
2012-09-26 15:20:00,91.75,91.77,91.71,91.72,109700.0,46.2077,46.2178,46.1876,46.1926,109700.0
2012-09-26 15:30:00,91.7,91.71,91.68,91.7,196800.0,46.1825,46.1876,46.1724,46.1825,196800.0
2012-09-26 15:40:00,91.7,91.75,91.68,91.71,122000.0,46.1825,46.2077,46.1724,46.1876,122000.0
2012-09-26 15:50:00,91.7,91.79,91.68,91.79,285200.0,46.1825,46.2278,46.1724,46.2278,285200.0
2012-09-27 09:30:00,92.02,92.23,92.0,92.17,514300.0,46.3437,46.4494,46.3336,46.4192,514300.0
2012-09-27 09:40:00,92.18,92.23,92.11,92.19,173600.0,46.4243,46.4494,46.389,46.4293,173600.0
2012-09-27 09:50:00,92.18,92.26,92.17,92.24,125600.0,46.4243,46.4646,46.4192,46.4545,125600.0
2012-09-27 10:00:00,92.24,92.26,92.19,92.22,81700.0,46.4545,46.4646,46.4293,46.4444,81700.0
2012-09-27 10:10:00,92.22,92.25,92.18,92.24,90500.0,46.4444,46.4595,46.4243,46.4545,90500.0
2012-09-27 10:20:00,92.24,92.3,92.24,92.28,64000.0,46.4545,46.4847,46.4545,46.4746,64000.0
2012-09-27 10:30:00,92.29,92.3,92.22,92.3,134700.0,46.4797,46.4847,46.4444,46.4847,134700.0
2012-09-27 10:40:00,92.29,92.33,92.29,92.33,156700.0,46.4797,46.4998,46.4797,46.4998,156700.0
2012-09-27 10:50:00,92.33,92.39,92.33,92.36,85800.0,46.4998,46.53,46.4998,46.5149,85800.0
2012-09-27 11:00:00,92.36,92.4,92.35,92.35,116800.0,46.5149,46.5351,46.5099,46.5099,116800.0
2012-09-27 11:10:00,92.36,92.43,92.35,92.43,89900.0,46.5149,46.5502,46.5099,46.5502,89900.0
2012-09-27 11:20:00,92.43,92.48,92.42,92.44,323000.0,46.5502,46.5753,46.5451,46.5552,323000.0
2012-09-27 11:30:00,92.45,92.49,92.44,92.46,128100.0,46.5602,46.5804,46.5552,46.5653,128100.0
2012-09-27 11:40:00,92.46,92.48,92.46,92.48,66700.0,46.5653,46.5753,46.5653,46.5753,66700.0
2012-09-27 11:50:00,92.49,92.58,92.48,92.57,81400.0,46.5804,46.6257,46.5753,46.6207,81400.0
2012-09-27 12:00:00,92.56,92.61,92.54,92.55,70600.0,46.6156,46.6408,46.6056,46.6106,70600.0
2012-09-27 12:10:00,92.55,92.6,92.54,92.6,47800.0,46.6106,46.6358,46.6056,46.6358,47800.0
2012-09-27 12:20:00,92.58,92.65,92.56,92.63,77400.0,46.6257,46.661,46.6156,46.6509,77400.0
2012-09-27 12:30:00,92.62,92.66,92.61,92.64,59000.0,46.6459,46.666,46.6408,46.6559,59000.0
2012-09-27 12:40:00,92.62,92.64,92.55,92.58,26600.0,46.6459,46.6559,46.6106,46.6257,26600.0
2012-09-27 12:50:00,92.58,92.6,92.57,92.58,28600.0,46.6257,46.6358,46.6207,46.6257,28600.0
2012-09-27 13:00:00,92.57,92.59,92.49,92.51,36400.0,46.6207,46.6307,46.5804,46.5905,36400.0
2012-09-27 13:10:00,92.51,92.63,92.51,92.62,46100.0,46.5905,46.6509,46.5905,46.6459,46100.0
2012-09-27 13:20:00,92.61,92.63,92.57,92.6,42600.0,46.6408,46.6509,46.6207,46.6358,42600.0
2012-09-27 13:30:00,92.6,92.65,92.6,92.64,32100.0,46.6358,46.661,46.6358,46.6559,32100.0
2012-09-27 13:40:00,92.62,92.68,92.62,92.65,41100.0,46.6459,46.6761,46.6459,46.661,41100.0
2012-09-27 13:50:00,92.63,92.65,92.59,92.6,70000.0,46.6509,46.661,46.6307,46.6358,70000.0
2012-09-27 14:00:00,92.59,92.6,92.58,92.58,20800.0,46.6307,46.6358,46.6257,46.6257,20800.0
2012-09-27 14:10:00,92.58,92.59,92.58,92.59,15500.0,46.6257,46.6307,46.6257,46.6307,15500.0
2012-09-27 14:20:00,92.59,92.59,92.48,92.49,53000.0,46.6307,46.6307,46.5753,46.5804,53000.0
2012-09-27 14:30:00,92.49,92.56,92.49,92.56,31000.0,46.5804,46.6156,46.5804,46.6156,31000.0
2012-09-27 14:40:00,92.54,92.58,92.5,92.58,46100.0,46.6056,46.6257,46.5854,46.6257,46100.0
2012-09-27 14:50:00,92.58,92.63,92.58,92.59,96500.0,46.6257,46.6509,46.6257,46.6307,96500.0
2012-09-27 15:00:00,92.58,92.63,92.58,92.61,29300.0,46.6257,46.6509,46.6257,46.6408,29300.0
2012-09-27 15:10:00,92.61,92.64,92.58,92.61,69800.0,46.6408,46.6559,46.6257,46.6408,69800.0
2012-09-27 15:20:00,92.61,92.63,92.59,92.61,37600.0,46.6408,46.6509,46.6307,46.6408,37600.0
2012-09-27 15:30:00,92.62,92.68,92.61,92.66,78000.0,46.6459,46.6761,46.6408,46.666,78000.0
2012-09-27 15:40:00,92.66,92.68,92.62,92.67,108500.0,46.666,46.6761,46.6459,46.671,108500.0
2012-09-27 15:50:00,92.67,92.74,92.63,92.73,170000.0,46.671,46.7063,46.6509,46.7013,170000.0
2012-09-28 09:30:00,92.66,92.67,92.53,92.54,165700.0,46.666,46.671,46.6005,46.6056,165700.0
2012-09-28 09:40:00,92.54,92.56,92.38,92.56,115200.0,46.6056,46.6156,46.525,46.6156,115200.0
2012-09-28 09:50:00,92.56,92.57,92.5,92.55,42700.0,46.6156,46.6207,46.5854,46.6106,42700.0
2012-09-28 10:00:00,92.56,92.64,92.53,92.53,40500.0,46.6156,46.6559,46.6005,46.6005,40500.0
2012-09-28 10:10:00,92.53,92.53,92.47,92.48,17300.0,46.6005,46.6005,46.5703,46.5753,17300.0
2012-09-28 10:20:00,92.47,92.49,92.42,92.44,28900.0,46.5703,46.5804,46.5451,46.5552,28900.0
2012-09-28 10:30:00,92.46,92.53,92.46,92.52,18500.0,46.5653,46.6005,46.5653,46.5955,18500.0
2012-09-28 10:40:00,92.53,92.55,92.51,92.51,15400.0,46.6005,46.6106,46.5905,46.5905,15400.0
2012-09-28 10:50:00,92.51,92.52,92.5,92.51,41100.0,46.5905,46.5955,46.5854,46.5905,41100.0
2012-09-28 11:00:00,92.52,92.55,92.52,92.55,13000.0,46.5955,46.6106,46.5955,46.6106,13000.0
2012-09-28 11:10:00,92.55,92.55,92.51,92.52,25100.0,46.6106,46.6106,46.5905,46.5955,25100.0
2012-09-28 11:20:00,92.53,92.54,92.5,92.5,8100.0,46.6005,46.6056,46.5854,46.5854,8100.0
2012-09-28 11:30:00,92.49,92.55,92.48,92.53,44000.0,46.5804,46.6106,46.5753,46.6005,44000.0
2012-09-28 11:40:00,92.52,92.53,92.51,92.51,15200.0,46.5955,46.6005,46.5905,46.5905,15200.0
2012-09-28 11:50:00,92.52,92.57,92.52,92.57,88700.0,46.5955,46.6207,46.5955,46.6207,88700.0
2012-09-28 12:00:00,92.56,92.56,92.54,92.55,52100.0,46.6156,46.6156,46.6056,46.6106,52100.0
2012-09-28 12:10:00,92.55,92.6,92.55,92.56,70800.0,46.6106,46.6358,46.6106,46.6156,70800.0
2012-09-28 12:20:00,92.58,92.58,92.48,92.5,32400.0,46.6257,46.6257,46.5753,46.5854,32400.0
2012-09-28 12:30:00,92.5,92.54,92.47,92.51,53300.0,46.5854,46.6056,46.5703,46.5905,53300.0
2012-09-28 12:40:00,92.51,92.56,92.51,92.54,46200.0,46.5905,46.6156,46.5905,46.6056,46200.0
2012-09-28 12:50:00,92.54,92.57,92.54,92.54,112800.0,46.6056,46.6207,46.6056,46.6056,112800.0
2012-09-28 13:00:00,92.55,92.62,92.54,92.62,150800.0,46.6106,46.6459,46.6056,46.6459,150800.0
2012-09-28 13:10:00,92.62,92.65,92.58,92.59,107600.0,46.6459,46.661,46.6257,46.6307,107600.0
2012-09-28 13:20:00,92.59,92.62,92.56,92.56,53000.0,46.6307,46.6459,46.6156,46.6156,53000.0
2012-09-28 13:30:00,92.57,92.59,92.56,92.58,52700.0,46.6207,46.6307,46.6156,46.6257,52700.0
2012-09-28 13:40:00,92.59,92.64,92.58,92.63,40500.0,46.6307,46.6559,46.6257,46.6509,40500.0
2012-09-28 13:50:00,92.63,92.67,92.6,92.66,81900.0,46.6509,46.671,46.6358,46.666,81900.0
2012-09-28 14:00:00,92.67,92.67,92.62,92.62,54000.0,46.671,46.671,46.6459,46.6459,54000.0
2012-09-28 14:10:00,92.62,92.62,92.54,92.54,37200.0,46.6459,46.6459,46.6056,46.6056,37200.0
2012-09-28 14:20:00,92.54,92.58,92.54,92.54,50900.0,46.6056,46.6257,46.6056,46.6056,50900.0
2012-09-28 14:30:00,92.55,92.55,92.5,92.52,119800.0,46.6106,46.6106,46.5854,46.5955,119800.0
2012-09-28 14:40:00,92.52,92.52,92.47,92.48,68900.0,46.5955,46.5955,46.5703,46.5753,68900.0
2012-09-28 14:50:00,92.48,92.53,92.46,92.47,45600.0,46.5753,46.6005,46.5653,46.5703,45600.0
2012-09-28 15:00:00,92.46,92.54,92.4,92.41,56200.0,46.5653,46.6056,46.5351,46.5401,56200.0
2012-09-28 15:10:00,92.4,92.49,92.39,92.43,64400.0,46.5351,46.5804,46.53,46.5502,64400.0
2012-09-28 15:20:00,92.44,92.44,92.4,92.41,67900.0,46.5552,46.5552,46.5351,46.5401,67900.0
2012-09-28 15:30:00,92.42,92.43,92.32,92.4,158100.0,46.5451,46.5502,46.4948,46.5351,158100.0
2012-09-28 15:40:00,92.41,92.45,92.38,92.4,130400.0,46.5401,46.5602,46.525,46.5351,130400.0
2012-09-28 15:50:00,92.39,92.43,92.29,92.37,203700.0,46.53,46.5502,46.4797,46.52,203700.0
2012-10-01 09:30:00,92.26,92.27,92.0,92.05,246400.0,46.7104,46.7155,46.5788,46.6041,246400.0
2012-10-01 09:40:00,92.05,92.16,92.02,92.12,84000.0,46.6041,46.6598,46.5889,46.6396,84000.0
2012-10-01 09:50:00,92.13,92.17,92.08,92.09,86000.0,46.6446,46.6649,46.6193,46.6244,86000.0
2012-10-01 10:00:00,92.09,92.24,92.09,92.24,135300.0,46.6244,46.7003,46.6244,46.7003,135300.0
2012-10-01 10:10:00,92.24,92.24,92.16,92.16,94200.0,46.7003,46.7003,46.6598,46.6598,94200.0
2012-10-01 10:20:00,92.17,92.17,92.14,92.17,68600.0,46.6649,46.6649,46.6497,46.6649,68600.0
2012-10-01 10:30:00,92.15,92.17,92.15,92.16,40300.0,46.6548,46.6649,46.6548,46.6598,40300.0
2012-10-01 10:40:00,92.16,92.17,92.1,92.16,118500.0,46.6598,46.6649,46.6294,46.6598,118500.0
2012-10-01 10:50:00,92.17,92.23,92.08,92.17,325900.0,46.6649,46.6953,46.6193,46.6649,325900.0
2012-10-01 11:00:00,92.17,92.21,92.16,92.19,128900.0,46.6649,46.6851,46.6598,46.675,128900.0
2012-10-01 11:10:00,92.2,92.2,92.17,92.17,42900.0,46.6801,46.6801,46.6649,46.6649,42900.0
2012-10-01 11:20:00,92.17,92.18,92.13,92.16,185300.0,46.6649,46.6699,46.6446,46.6598,185300.0
2012-10-01 11:30:00,92.16,92.17,92.05,92.05,81000.0,46.6598,46.6649,46.6041,46.6041,81000.0
2012-10-01 11:40:00,92.05,92.09,92.01,92.01,84100.0,46.6041,46.6244,46.5839,46.5839,84100.0
2012-10-01 11:50:00,92.01,92.03,92.0,92.01,93900.0,46.5839,46.594,46.5788,46.5839,93900.0
2012-10-01 12:00:00,92.0,92.06,92.0,92.04,40000.0,46.5788,46.6092,46.5788,46.5991,40000.0
2012-10-01 12:10:00,92.04,92.05,92.0,92.05,40900.0,46.5991,46.6041,46.5788,46.6041,40900.0
2012-10-01 12:20:00,92.05,92.05,92.01,92.01,31900.0,46.6041,46.6041,46.5839,46.5839,31900.0
2012-10-01 12:30:00,92.02,92.05,92.01,92.05,39600.0,46.5889,46.6041,46.5839,46.6041,39600.0
2012-10-01 12:40:00,92.05,92.14,92.0,92.0,98600.0,46.6041,46.6497,46.5788,46.5788,98600.0
2012-10-01 12:50:00,92.0,92.04,92.0,92.03,61700.0,46.5788,46.5991,46.5788,46.594,61700.0
2012-10-01 13:00:00,92.03,92.03,91.98,92.0,96700.0,46.594,46.594,46.5687,46.5788,96700.0
2012-10-01 13:10:00,92.01,92.03,92.0,92.02,122500.0,46.5839,46.594,46.5788,46.5889,122500.0
2012-10-01 13:20:00,92.02,92.06,92.02,92.05,30600.0,46.5889,46.6092,46.5889,46.6041,30600.0
2012-10-01 13:30:00,92.04,92.05,91.95,91.96,58100.0,46.5991,46.6041,46.5535,46.5586,58100.0
2012-10-01 13:40:00,91.97,91.98,91.93,91.96,52300.0,46.5636,46.5687,46.5434,46.5586,52300.0
2012-10-01 13:50:00,91.97,92.04,91.97,92.01,60000.0,46.5636,46.5991,46.5636,46.5839,60000.0
2012-10-01 14:00:00,92.02,92.02,91.98,91.99,31500.0,46.5889,46.5889,46.5687,46.5737,31500.0
2012-10-01 14:10:00,91.99,92.0,91.97,91.98,64600.0,46.5737,46.5788,46.5636,46.5687,64600.0
2012-10-01 14:20:00,91.98,92.03,91.98,92.02,80500.0,46.5687,46.594,46.5687,46.5889,80500.0
2012-10-01 14:30:00,92.02,92.05,92.02,92.04,38000.0,46.5889,46.6041,46.5889,46.5991,38000.0
2012-10-01 14:40:00,92.03,92.04,92.01,92.02,34300.0,46.594,46.5991,46.5839,46.5889,34300.0
2012-10-01 14:50:00,92.02,92.03,91.99,91.99,34500.0,46.5889,46.594,46.5737,46.5737,34500.0
2012-10-01 15:00:00,91.99,92.07,91.99,92.07,59800.0,46.5737,46.6142,46.5737,46.6142,59800.0
2012-10-01 15:10:00,92.07,92.07,92.01,92.01,93500.0,46.6142,46.6142,46.5839,46.5839,93500.0
2012-10-01 15:20:00,92.02,92.02,91.9,91.93,113200.0,46.5889,46.5889,46.5282,46.5434,113200.0
2012-10-01 15:30:00,91.95,91.95,91.9,91.92,64500.0,46.5535,46.5535,46.5282,46.5383,64500.0
2012-10-01 15:40:00,91.92,92.0,91.92,91.92,81900.0,46.5383,46.5788,46.5383,46.5383,81900.0
2012-10-01 15:50:00,91.93,91.93,91.6,91.7,793000.0,46.5434,46.5434,46.3763,46.4269,793000.0
2012-10-02 09:30:00,91.84,91.97,91.84,91.89,110000.0,46.4978,46.5636,46.4978,46.5231,110000.0
2012-10-02 09:40:00,91.89,91.91,91.87,91.9,151300.0,46.5231,46.5332,46.513,46.5282,151300.0
2012-10-02 09:50:00,91.89,91.9,91.83,91.84,38200.0,46.5231,46.5282,46.4927,46.4978,38200.0
2012-10-02 10:00:00,91.83,91.83,91.73,91.74,96900.0,46.4927,46.4927,46.4421,46.4472,96900.0
2012-10-02 10:10:00,91.75,91.82,91.74,91.79,139200.0,46.4522,46.4877,46.4472,46.4725,139200.0
2012-10-02 10:20:00,91.79,91.79,91.75,91.76,122100.0,46.4725,46.4725,46.4522,46.4573,122100.0
2012-10-02 10:30:00,91.76,91.79,91.73,91.79,151500.0,46.4573,46.4725,46.4421,46.4725,151500.0
2012-10-02 10:40:00,91.79,91.8,91.75,91.76,85900.0,46.4725,46.4775,46.4522,46.4573,85900.0
2012-10-02 10:50:00,91.76,91.76,91.7,91.72,37900.0,46.4573,46.4573,46.4269,46.437,37900.0
2012-10-02 11:00:00,91.72,91.73,91.71,91.73,45500.0,46.437,46.4421,46.432,46.4421,45500.0
2012-10-02 11:10:00,91.73,91.74,91.7,91.7,48000.0,46.4421,46.4472,46.4269,46.4269,48000.0
2012-10-02 11:20:00,91.7,91.72,91.69,91.71,138500.0,46.4269,46.437,46.4219,46.432,138500.0
2012-10-02 11:30:00,91.71,91.71,91.67,91.68,213500.0,46.432,46.432,46.4117,46.4168,213500.0
2012-10-02 11:40:00,91.68,91.69,91.64,91.68,55500.0,46.4168,46.4219,46.3965,46.4168,55500.0
2012-10-02 11:50:00,91.67,91.69,91.65,91.67,24400.0,46.4117,46.4219,46.4016,46.4117,24400.0
2012-10-02 12:00:00,91.67,91.67,91.66,91.67,23000.0,46.4117,46.4117,46.4067,46.4117,23000.0
2012-10-02 12:10:00,91.66,91.69,91.66,91.69,77200.0,46.4067,46.4219,46.4067,46.4219,77200.0
2012-10-02 12:20:00,91.69,91.73,91.67,91.72,63200.0,46.4219,46.4421,46.4117,46.437,63200.0
2012-10-02 12:30:00,91.73,91.74,91.72,91.74,26400.0,46.4421,46.4472,46.437,46.4472,26400.0
2012-10-02 12:40:00,91.72,91.77,91.72,91.76,14500.0,46.437,46.4624,46.437,46.4573,14500.0
2012-10-02 12:50:00,91.75,91.78,91.75,91.76,15800.0,46.4522,46.4674,46.4522,46.4573,15800.0
2012-10-02 13:00:00,91.76,91.78,91.74,91.77,44900.0,46.4573,46.4674,46.4472,46.4624,44900.0
2012-10-02 13:10:00,91.77,91.79,91.77,91.79,50000.0,46.4624,46.4725,46.4624,46.4725,50000.0
2012-10-02 13:20:00,91.79,91.8,91.78,91.79,86400.0,46.4725,46.4775,46.4674,46.4725,86400.0
2012-10-02 13:30:00,91.79,91.79,91.76,91.79,26300.0,46.4725,46.4725,46.4573,46.4725,26300.0
2012-10-02 13:40:00,91.79,91.81,91.78,91.8,89300.0,46.4725,46.4826,46.4674,46.4775,89300.0
2012-10-02 13:50:00,91.8,91.8,91.78,91.79,50600.0,46.4775,46.4775,46.4674,46.4725,50600.0
2012-10-02 14:00:00,91.79,91.81,91.78,91.79,25500.0,46.4725,46.4826,46.4674,46.4725,25500.0
2012-10-02 14:10:00,91.78,91.82,91.77,91.82,28800.0,46.4674,46.4877,46.4624,46.4877,28800.0
2012-10-02 14:20:00,91.82,91.82,91.8,91.82,55000.0,46.4877,46.4877,46.4775,46.4877,55000.0
2012-10-02 14:30:00,91.82,91.82,91.79,91.8,52900.0,46.4877,46.4877,46.4725,46.4775,52900.0
2012-10-02 14:40:00,91.79,91.8,91.76,91.77,69100.0,46.4725,46.4775,46.4573,46.4624,69100.0
2012-10-02 14:50:00,91.77,91.77,91.75,91.76,27600.0,46.4624,46.4624,46.4522,46.4573,27600.0
2012-10-02 15:00:00,91.75,91.76,91.73,91.76,35500.0,46.4522,46.4573,46.4421,46.4573,35500.0
2012-10-02 15:10:00,91.76,91.81,91.76,91.78,43000.0,46.4573,46.4826,46.4573,46.4674,43000.0
2012-10-02 15:20:00,91.78,91.91,91.76,91.88,106900.0,46.4674,46.5332,46.4573,46.5181,106900.0
2012-10-02 15:30:00,91.88,91.89,91.85,91.87,82800.0,46.5181,46.5231,46.5029,46.513,82800.0
2012-10-02 15:40:00,91.88,91.91,91.86,91.87,76900.0,46.5181,46.5332,46.5079,46.513,76900.0
2012-10-02 15:50:00,91.87,91.97,91.86,91.93,223600.0,46.513,46.5636,46.5079,46.5434,223600.0
2012-10-03 09:30:00,91.97,92.01,91.91,91.97,44200.0,46.5636,46.5839,46.5332,46.5636,44200.0
2012-10-03 09:40:00,91.98,92.0,91.95,91.98,35600.0,46.5687,46.5788,46.5535,46.5687,35600.0
2012-10-03 09:50:00,91.99,92.0,91.95,91.96,32500.0,46.5737,46.5788,46.5535,46.5586,32500.0
2012-10-03 10:00:00,91.97,92.02,91.94,92.01,59800.0,46.5636,46.5889,46.5484,46.5839,59800.0
2012-10-03 10:10:00,92.02,92.07,92.0,92.03,45000.0,46.5889,46.6142,46.5788,46.594,45000.0
2012-10-03 10:20:00,92.05,92.06,92.01,92.02,20600.0,46.6041,46.6092,46.5839,46.5889,20600.0
2012-10-03 10:30:00,92.03,92.04,91.97,92.01,49700.0,46.594,46.5991,46.5636,46.5839,49700.0
2012-10-03 10:40:00,92.01,92.04,91.99,92.02,38100.0,46.5839,46.5991,46.5737,46.5889,38100.0
2012-10-03 10:50:00,92.01,92.05,91.99,92.05,34700.0,46.5839,46.6041,46.5737,46.6041,34700.0
2012-10-03 11:00:00,92.05,92.08,92.03,92.05,38200.0,46.6041,46.6193,46.594,46.6041,38200.0
2012-10-03 11:10:00,92.04,92.11,92.04,92.1,102000.0,46.5991,46.6345,46.5991,46.6294,102000.0
2012-10-03 11:20:00,92.1,92.17,92.09,92.17,101900.0,46.6294,46.6649,46.6244,46.6649,101900.0
2012-10-03 11:30:00,92.17,92.19,92.15,92.17,47200.0,46.6649,46.675,46.6548,46.6649,47200.0
2012-10-03 11:40:00,92.18,92.19,92.14,92.19,97200.0,46.6699,46.675,46.6497,46.675,97200.0
2012-10-03 11:50:00,92.19,92.24,92.18,92.24,113000.0,46.675,46.7003,46.6699,46.7003,113000.0
2012-10-03 12:00:00,92.24,92.24,92.22,92.24,72100.0,46.7003,46.7003,46.6902,46.7003,72100.0
2012-10-03 12:10:00,92.24,92.24,92.17,92.17,86500.0,46.7003,46.7003,46.6649,46.6649,86500.0
2012-10-03 12:20:00,92.16,92.21,92.09,92.21,60900.0,46.6598,46.6851,46.6244,46.6851,60900.0
2012-10-03 12:30:00,92.22,92.32,92.21,92.32,64600.0,46.6902,46.7408,46.6851,46.7408,64600.0
2012-10-03 12:40:00,92.32,92.35,92.3,92.33,36600.0,46.7408,46.756,46.7307,46.7459,36600.0
2012-10-03 12:50:00,92.35,92.35,92.31,92.31,15800.0,46.756,46.756,46.7358,46.7358,15800.0
2012-10-03 13:00:00,92.32,92.33,92.31,92.32,42000.0,46.7408,46.7459,46.7358,46.7408,42000.0
2012-10-03 13:10:00,92.32,92.32,92.27,92.27,43100.0,46.7408,46.7408,46.7155,46.7155,43100.0
2012-10-03 13:20:00,92.27,92.3,92.26,92.3,18000.0,46.7155,46.7307,46.7104,46.7307,18000.0
2012-10-03 13:30:00,92.3,92.31,92.24,92.25,37700.0,46.7307,46.7358,46.7003,46.7054,37700.0
2012-10-03 13:40:00,92.24,92.25,92.2,92.21,45800.0,46.7003,46.7054,46.6801,46.6851,45800.0
2012-10-03 13:50:00,92.21,92.25,92.18,92.18,50000.0,46.6851,46.7054,46.6699,46.6699,50000.0
2012-10-03 14:00:00,92.19,92.2,92.16,92.17,41300.0,46.675,46.6801,46.6598,46.6649,41300.0
2012-10-03 14:10:00,92.17,92.17,92.13,92.14,114100.0,46.6649,46.6649,46.6446,46.6497,114100.0
2012-10-03 14:20:00,92.14,92.16,92.08,92.1,88300.0,46.6497,46.6598,46.6193,46.6294,88300.0
2012-10-03 14:30:00,92.1,92.16,92.09,92.13,29900.0,46.6294,46.6598,46.6244,46.6446,29900.0
2012-10-03 14:40:00,92.12,92.13,92.07,92.1,21800.0,46.6396,46.6446,46.6142,46.6294,21800.0
2012-10-03 14:50:00,92.1,92.12,92.08,92.12,28600.0,46.6294,46.6396,46.6193,46.6396,28600.0
2012-10-03 15:00:00,92.12,92.13,92.07,92.12,163200.0,46.6396,46.6446,46.6142,46.6396,163200.0
2012-10-03 15:10:00,92.12,92.15,92.1,92.15,36400.0,46.6396,46.6548,46.6294,46.6548,36400.0
2012-10-03 15:20:00,92.17,92.19,92.11,92.14,56600.0,46.6649,46.675,46.6345,46.6497,56600.0
2012-10-03 15:30:00,92.14,92.18,92.13,92.18,88100.0,46.6497,46.6699,46.6446,46.6699,88100.0
2012-10-03 15:40:00,92.19,92.19,92.12,92.14,38100.0,46.675,46.675,46.6396,46.6497,38100.0
2012-10-03 15:50:00,92.14,92.17,92.06,92.1,160800.0,46.6497,46.6649,46.6092,46.6294,160800.0
2012-10-04 09:30:00,92.23,92.38,92.18,92.35,118900.0,46.6953,46.7712,46.6699,46.756,118900.0
2012-10-04 09:40:00,92.34,92.41,92.33,92.4,66300.0,46.7509,46.7864,46.7459,46.7813,66300.0
2012-10-04 09:50:00,92.42,92.43,92.35,92.37,26300.0,46.7915,46.7965,46.756,46.7661,26300.0
2012-10-04 10:00:00,92.36,92.47,92.35,92.47,15000.0,46.7611,46.8168,46.756,46.8168,15000.0
2012-10-04 10:10:00,92.47,92.55,92.47,92.53,73400.0,46.8168,46.8573,46.8168,46.8471,73400.0
2012-10-04 10:20:00,92.53,92.54,92.52,92.53,31500.0,46.8471,46.8522,46.8421,46.8471,31500.0
2012-10-04 10:30:00,92.53,92.54,92.52,92.53,46400.0,46.8471,46.8522,46.8421,46.8471,46400.0
2012-10-04 10:40:00,92.54,92.54,92.5,92.51,94000.0,46.8522,46.8522,46.832,46.837,94000.0
2012-10-04 10:50:00,92.52,92.53,92.48,92.52,26600.0,46.8421,46.8471,46.8218,46.8421,26600.0
2012-10-04 11:00:00,92.53,92.53,92.46,92.46,21600.0,46.8471,46.8471,46.8117,46.8117,21600.0
2012-10-04 11:10:00,92.46,92.52,92.46,92.5,46400.0,46.8117,46.8421,46.8117,46.832,46400.0
2012-10-04 11:20:00,92.5,92.5,92.45,92.47,18700.0,46.832,46.832,46.8066,46.8168,18700.0
2012-10-04 11:30:00,92.46,92.46,92.39,92.43,98400.0,46.8117,46.8117,46.7763,46.7965,98400.0
2012-10-04 11:40:00,92.43,92.44,92.42,92.43,29800.0,46.7965,46.8016,46.7915,46.7965,29800.0
2012-10-04 11:50:00,92.42,92.43,92.4,92.43,25900.0,46.7915,46.7965,46.7813,46.7965,25900.0
2012-10-04 12:00:00,92.42,92.46,92.42,92.45,28200.0,46.7915,46.8117,46.7915,46.8066,28200.0
2012-10-04 12:10:00,92.45,92.47,92.45,92.45,31100.0,46.8066,46.8168,46.8066,46.8066,31100.0
2012-10-04 12:20:00,92.46,92.48,92.46,92.47,11100.0,46.8117,46.8218,46.8117,46.8168,11100.0
2012-10-04 12:30:00,92.48,92.48,92.46,92.47,6200.0,46.8218,46.8218,46.8117,46.8168,6200.0
2012-10-04 12:40:00,92.47,92.47,92.45,92.46,9800.0,46.8168,46.8168,46.8066,46.8117,9800.0
2012-10-04 12:50:00,92.45,92.52,92.44,92.51,24700.0,46.8066,46.8421,46.8016,46.837,24700.0
2012-10-04 13:00:00,92.52,92.53,92.49,92.5,9600.0,46.8421,46.8471,46.8269,46.832,9600.0
2012-10-04 13:10:00,92.49,92.49,92.42,92.45,46600.0,46.8269,46.8269,46.7915,46.8066,46600.0
2012-10-04 13:20:00,92.46,92.47,92.44,92.46,24400.0,46.8117,46.8168,46.8016,46.8117,24400.0
2012-10-04 13:30:00,92.44,92.46,92.44,92.45,21400.0,46.8016,46.8117,46.8016,46.8066,21400.0
2012-10-04 13:40:00,92.45,92.47,92.43,92.46,136100.0,46.8066,46.8168,46.7965,46.8117,136100.0
2012-10-04 13:50:00,92.46,92.52,92.46,92.5,22200.0,46.8117,46.8421,46.8117,46.832,22200.0
2012-10-04 14:00:00,92.5,92.51,92.46,92.48,18200.0,46.832,46.837,46.8117,46.8218,18200.0
2012-10-04 14:10:00,92.49,92.54,92.48,92.52,32500.0,46.8269,46.8522,46.8218,46.8421,32500.0
2012-10-04 14:20:00,92.53,92.57,92.53,92.56,32000.0,46.8471,46.8674,46.8471,46.8623,32000.0
2012-10-04 14:30:00,92.57,92.57,92.45,92.45,37400.0,46.8674,46.8674,46.8066,46.8066,37400.0
2012-10-04 14:40:00,92.45,92.47,92.44,92.45,65400.0,46.8066,46.8168,46.8016,46.8066,65400.0
2012-10-04 14:50:00,92.46,92.47,92.44,92.46,23200.0,46.8117,46.8168,46.8016,46.8117,23200.0
2012-10-04 15:00:00,92.46,92.47,92.44,92.45,62300.0,46.8117,46.8168,46.8016,46.8066,62300.0
2012-10-04 15:10:00,92.46,92.49,92.45,92.49,79800.0,46.8117,46.8269,46.8066,46.8269,79800.0
2012-10-04 15:20:00,92.5,92.53,92.48,92.53,69700.0,46.832,46.8471,46.8218,46.8471,69700.0
2012-10-04 15:30:00,92.52,92.54,92.5,92.5,27700.0,46.8421,46.8522,46.832,46.832,27700.0
2012-10-04 15:40:00,92.49,92.49,92.44,92.45,47900.0,46.8269,46.8269,46.8016,46.8066,47900.0
2012-10-04 15:50:00,92.44,92.54,92.41,92.54,128800.0,46.8016,46.8522,46.7864,46.8522,128800.0
2012-10-05 09:30:00,92.78,92.79,92.71,92.77,54800.0,46.9737,46.9788,46.9383,46.9687,54800.0
2012-10-05 09:40:00,92.75,92.76,92.67,92.7,41700.0,46.9585,46.9636,46.918,46.9332,41700.0
2012-10-05 09:50:00,92.7,92.7,92.63,92.65,134000.0,46.9332,46.9332,46.8978,46.9079,134000.0
2012-10-05 10:00:00,92.65,92.66,92.53,92.57,76700.0,46.9079,46.913,46.8471,46.8674,76700.0
2012-10-05 10:10:00,92.57,92.63,92.56,92.62,31700.0,46.8674,46.8978,46.8623,46.8927,31700.0
2012-10-05 10:20:00,92.63,92.64,92.58,92.59,44700.0,46.8978,46.9028,46.8725,46.8775,44700.0
2012-10-05 10:30:00,92.58,92.59,92.54,92.56,39800.0,46.8725,46.8775,46.8522,46.8623,39800.0
2012-10-05 10:40:00,92.56,92.56,92.5,92.52,44800.0,46.8623,46.8623,46.832,46.8421,44800.0
2012-10-05 10:50:00,92.53,92.53,92.45,92.47,57100.0,46.8471,46.8471,46.8066,46.8168,57100.0
2012-10-05 11:00:00,92.47,92.47,92.38,92.45,106600.0,46.8168,46.8168,46.7712,46.8066,106600.0
2012-10-05 11:10:00,92.45,92.46,92.39,92.4,56800.0,46.8066,46.8117,46.7763,46.7813,56800.0
2012-10-05 11:20:00,92.41,92.41,92.37,92.41,63100.0,46.7864,46.7864,46.7661,46.7864,63100.0
2012-10-05 11:30:00,92.41,92.41,92.38,92.38,27700.0,46.7864,46.7864,46.7712,46.7712,27700.0
2012-10-05 11:40:00,92.38,92.4,92.34,92.39,34400.0,46.7712,46.7813,46.7509,46.7763,34400.0
2012-10-05 11:50:00,92.39,92.41,92.38,92.39,45200.0,46.7763,46.7864,46.7712,46.7763,45200.0
2012-10-05 12:00:00,92.4,92.4,92.36,92.37,37400.0,46.7813,46.7813,46.7611,46.7661,37400.0
2012-10-05 12:10:00,92.37,92.4,92.37,92.37,24200.0,46.7661,46.7813,46.7661,46.7661,24200.0
2012-10-05 12:20:00,92.37,92.38,92.37,92.38,25900.0,46.7661,46.7712,46.7661,46.7712,25900.0
2012-10-05 12:30:00,92.37,92.39,92.32,92.33,211100.0,46.7661,46.7763,46.7408,46.7459,211100.0
2012-10-05 12:40:00,92.33,92.34,92.29,92.31,88500.0,46.7459,46.7509,46.7256,46.7358,88500.0
2012-10-05 12:50:00,92.3,92.35,92.28,92.33,43900.0,46.7307,46.756,46.7206,46.7459,43900.0
2012-10-05 13:00:00,92.32,92.35,92.31,92.34,27500.0,46.7408,46.756,46.7358,46.7509,27500.0
2012-10-05 13:10:00,92.34,92.44,92.34,92.37,297100.0,46.7509,46.8016,46.7509,46.7661,297100.0
2012-10-05 13:20:00,92.37,92.37,92.36,92.37,30200.0,46.7661,46.7661,46.7611,46.7661,30200.0
2012-10-05 13:30:00,92.36,92.44,92.36,92.41,40500.0,46.7611,46.8016,46.7611,46.7864,40500.0
2012-10-05 13:40:00,92.4,92.41,92.37,92.38,23900.0,46.7813,46.7864,46.7661,46.7712,23900.0
2012-10-05 13:50:00,92.38,92.43,92.37,92.43,55700.0,46.7712,46.7965,46.7661,46.7965,55700.0
2012-10-05 14:00:00,92.44,92.44,92.42,92.43,33900.0,46.8016,46.8016,46.7915,46.7965,33900.0
2012-10-05 14:10:00,92.43,92.46,92.4,92.4,74800.0,46.7965,46.8117,46.7813,46.7813,74800.0
2012-10-05 14:20:00,92.4,92.44,92.38,92.39,55200.0,46.7813,46.8016,46.7712,46.7763,55200.0
2012-10-05 14:30:00,92.38,92.4,92.37,92.4,21700.0,46.7712,46.7813,46.7661,46.7813,21700.0
2012-10-05 14:40:00,92.4,92.41,92.37,92.37,48900.0,46.7813,46.7864,46.7661,46.7661,48900.0
2012-10-05 14:50:00,92.37,92.38,92.33,92.35,59300.0,46.7661,46.7712,46.7459,46.756,59300.0
2012-10-05 15:00:00,92.35,92.39,92.35,92.39,46000.0,46.756,46.7763,46.756,46.7763,46000.0
2012-10-05 15:10:00,92.39,92.4,92.36,92.39,81400.0,46.7763,46.7813,46.7611,46.7763,81400.0
2012-10-05 15:20:00,92.38,92.43,92.36,92.41,40000.0,46.7712,46.7965,46.7611,46.7864,40000.0
2012-10-05 15:30:00,92.41,92.42,92.35,92.39,51300.0,46.7864,46.7915,46.756,46.7763,51300.0
2012-10-05 15:40:00,92.4,92.5,92.39,92.41,47300.0,46.7813,46.832,46.7763,46.7864,47300.0
2012-10-05 15:50:00,92.41,92.46,92.37,92.46,62800.0,46.7864,46.8117,46.7661,46.8117,62800.0
2012-10-08 09:30:00,92.26,92.39,92.21,92.22,38800.0,46.7104,46.7763,46.6851,46.6902,38800.0
2012-10-08 09:40:00,92.21,92.32,92.21,92.24,30200.0,46.6851,46.7408,46.6851,46.7003,30200.0
2012-10-08 09:50:00,92.22,92.29,92.22,92.28,90600.0,46.6902,46.7256,46.6902,46.7206,90600.0
2012-10-08 10:00:00,92.28,92.33,92.28,92.3,106200.0,46.7206,46.7459,46.7206,46.7307,106200.0
2012-10-08 10:10:00,92.31,92.39,92.3,92.34,24200.0,46.7358,46.7763,46.7307,46.7509,24200.0
2012-10-08 10:20:00,92.33,92.34,92.23,92.24,21100.0,46.7459,46.7509,46.6953,46.7003,21100.0
2012-10-08 10:30:00,92.25,92.31,92.25,92.31,16200.0,46.7054,46.7358,46.7054,46.7358,16200.0
2012-10-08 10:40:00,92.3,92.32,92.25,92.26,23600.0,46.7307,46.7408,46.7054,46.7104,23600.0
2012-10-08 10:50:00,92.25,92.29,92.25,92.27,19400.0,46.7054,46.7256,46.7054,46.7155,19400.0
2012-10-08 11:00:00,92.27,92.28,92.24,92.28,37800.0,46.7155,46.7206,46.7003,46.7206,37800.0
2012-10-08 11:10:00,92.27,92.28,92.23,92.23,41500.0,46.7155,46.7206,46.6953,46.6953,41500.0
2012-10-08 11:20:00,92.22,92.26,92.22,92.26,49700.0,46.6902,46.7104,46.6902,46.7104,49700.0
2012-10-08 11:30:00,92.26,92.27,92.2,92.22,43000.0,46.7104,46.7155,46.6801,46.6902,43000.0
2012-10-08 11:40:00,92.22,92.23,92.19,92.23,51500.0,46.6902,46.6953,46.675,46.6953,51500.0
2012-10-08 11:50:00,92.23,92.27,92.22,92.25,25200.0,46.6953,46.7155,46.6902,46.7054,25200.0
2012-10-08 12:00:00,92.25,92.27,92.24,92.24,5500.0,46.7054,46.7155,46.7003,46.7003,5500.0
2012-10-08 12:10:00,92.23,92.27,92.23,92.27,12800.0,46.6953,46.7155,46.6953,46.7155,12800.0
2012-10-08 12:20:00,92.26,92.27,92.24,92.25,9700.0,46.7104,46.7155,46.7003,46.7054,9700.0
2012-10-08 12:30:00,92.24,92.25,92.23,92.23,20300.0,46.7003,46.7054,46.6953,46.6953,20300.0
2012-10-08 12:40:00,92.24,92.26,92.23,92.26,11200.0,46.7003,46.7104,46.6953,46.7104,11200.0
2012-10-08 12:50:00,92.25,92.27,92.24,92.27,17200.0,46.7054,46.7155,46.7003,46.7155,17200.0
2012-10-08 13:00:00,92.27,92.29,92.26,92.29,5400.0,46.7155,46.7256,46.7104,46.7256,5400.0
2012-10-08 13:10:00,92.29,92.3,92.24,92.26,18000.0,46.7256,46.7307,46.7003,46.7104,18000.0
2012-10-08 13:20:00,92.26,92.27,92.26,92.27,4100.0,46.7104,46.7155,46.7104,46.7155,4100.0
2012-10-08 13:30:00,92.27,92.27,92.25,92.26,7500.0,46.7155,46.7155,46.7054,46.7104,7500.0
2012-10-08 13:40:00,92.26,92.27,92.25,92.26,20600.0,46.7104,46.7155,46.7054,46.7104,20600.0
2012-10-08 13:50:00,92.26,92.26,92.23,92.26,28100.0,46.7104,46.7104,46.6953,46.7104,28100.0
2012-10-08 14:00:00,92.26,92.26,92.23,92.26,21900.0,46.7104,46.7104,46.6953,46.7104,21900.0
2012-10-08 14:10:00,92.26,92.26,92.21,92.24,38700.0,46.7104,46.7104,46.6851,46.7003,38700.0
2012-10-08 14:20:00,92.25,92.25,92.21,92.24,32600.0,46.7054,46.7054,46.6851,46.7003,32600.0
2012-10-08 14:30:00,92.22,92.3,92.22,92.3,18500.0,46.6902,46.7307,46.6902,46.7307,18500.0
2012-10-08 14:40:00,92.29,92.31,92.25,92.27,12300.0,46.7256,46.7358,46.7054,46.7155,12300.0
2012-10-08 14:50:00,92.28,92.32,92.27,92.32,7400.0,46.7206,46.7408,46.7155,46.7408,7400.0
2012-10-08 15:00:00,92.32,92.39,92.31,92.39,11800.0,46.7408,46.7763,46.7358,46.7763,11800.0
2012-10-08 15:10:00,92.39,92.4,92.33,92.35,27600.0,46.7763,46.7813,46.7459,46.756,27600.0
2012-10-08 15:20:00,92.36,92.36,92.31,92.34,19200.0,46.7611,46.7611,46.7358,46.7509,19200.0
2012-10-08 15:30:00,92.34,92.35,92.32,92.33,15900.0,46.7509,46.756,46.7408,46.7459,15900.0
2012-10-08 15:40:00,92.32,92.36,92.3,92.3,48800.0,46.7408,46.7611,46.7307,46.7307,48800.0
2012-10-08 15:50:00,92.31,92.35,92.3,92.31,42800.0,46.7358,46.756,46.7307,46.7358,42800.0
2012-10-09 09:30:00,92.51,92.51,92.31,92.32,44200.0,46.837,46.837,46.7358,46.7408,44200.0
2012-10-09 09:40:00,92.33,92.35,92.27,92.27,29400.0,46.7459,46.756,46.7155,46.7155,29400.0
2012-10-09 09:50:00,92.28,92.29,92.23,92.24,38100.0,46.7206,46.7256,46.6953,46.7003,38100.0
2012-10-09 10:00:00,92.25,92.27,92.18,92.21,139200.0,46.7054,46.7155,46.6699,46.6851,139200.0
2012-10-09 10:10:00,92.21,92.24,92.18,92.19,105300.0,46.6851,46.7003,46.6699,46.675,105300.0
2012-10-09 10:20:00,92.19,92.21,92.18,92.2,90800.0,46.675,46.6851,46.6699,46.6801,90800.0
2012-10-09 10:30:00,92.2,92.25,92.19,92.23,108100.0,46.6801,46.7054,46.675,46.6953,108100.0
2012-10-09 10:40:00,92.23,92.24,92.2,92.2,83000.0,46.6953,46.7003,46.6801,46.6801,83000.0
2012-10-09 10:50:00,92.19,92.26,92.19,92.25,228100.0,46.675,46.7104,46.675,46.7054,228100.0
2012-10-09 11:00:00,92.25,92.25,92.21,92.23,157500.0,46.7054,46.7054,46.6851,46.6953,157500.0
2012-10-09 11:10:00,92.23,92.26,92.22,92.23,282500.0,46.6953,46.7104,46.6902,46.6953,282500.0
2012-10-09 11:20:00,92.23,92.26,92.22,92.24,188800.0,46.6953,46.7104,46.6902,46.7003,188800.0
2012-10-09 11:30:00,92.25,92.26,92.24,92.25,52300.0,46.7054,46.7104,46.7003,46.7054,52300.0
2012-10-09 11:40:00,92.24,92.25,92.23,92.23,27200.0,46.7003,46.7054,46.6953,46.6953,27200.0
2012-10-09 11:50:00,92.24,92.27,92.23,92.24,128900.0,46.7003,46.7155,46.6953,46.7003,128900.0
2012-10-09 12:00:00,92.23,92.25,92.22,92.22,40300.0,46.6953,46.7054,46.6902,46.6902,40300.0
2012-10-09 12:10:00,92.23,92.27,92.22,92.24,171500.0,46.6953,46.7155,46.6902,46.7003,171500.0
2012-10-09 12:20:00,92.23,92.24,92.23,92.23,15600.0,46.6953,46.7003,46.6953,46.6953,15600.0
2012-10-09 12:30:00,92.23,92.26,92.23,92.26,34800.0,46.6953,46.7104,46.6953,46.7104,34800.0
2012-10-09 12:40:00,92.26,92.27,92.25,92.26,10500.0,46.7104,46.7155,46.7054,46.7104,10500.0
2012-10-09 12:50:00,92.26,92.27,92.25,92.27,40200.0,46.7104,46.7155,46.7054,46.7155,40200.0
2012-10-09 13:00:00,92.27,92.3,92.26,92.3,28000.0,46.7155,46.7307,46.7104,46.7307,28000.0
2012-10-09 13:10:00,92.3,92.3,92.28,92.29,32600.0,46.7307,46.7307,46.7206,46.7256,32600.0
2012-10-09 13:20:00,92.29,92.32,92.28,92.3,161500.0,46.7256,46.7408,46.7206,46.7307,161500.0
2012-10-09 13:30:00,92.29,92.3,92.28,92.29,64200.0,46.7256,46.7307,46.7206,46.7256,64200.0
2012-10-09 13:40:00,92.28,92.29,92.26,92.27,42200.0,46.7206,46.7256,46.7104,46.7155,42200.0
2012-10-09 13:50:00,92.26,92.28,92.26,92.27,16800.0,46.7104,46.7206,46.7104,46.7155,16800.0
2012-10-09 14:00:00,92.26,92.27,92.25,92.25,34400.0,46.7104,46.7155,46.7054,46.7054,34400.0
2012-10-09 14:10:00,92.25,92.3,92.24,92.3,35900.0,46.7054,46.7307,46.7003,46.7307,35900.0
2012-10-09 14:20:00,92.29,92.3,92.25,92.26,146000.0,46.7256,46.7307,46.7054,46.7104,146000.0
2012-10-09 14:30:00,92.26,92.27,92.25,92.27,322500.0,46.7104,46.7155,46.7054,46.7155,322500.0
2012-10-09 14:40:00,92.27,92.27,92.22,92.23,405800.0,46.7155,46.7155,46.6902,46.6953,405800.0
2012-10-09 14:50:00,92.24,92.24,92.21,92.22,63200.0,46.7003,46.7003,46.6851,46.6902,63200.0
2012-10-09 15:00:00,92.21,92.22,92.2,92.2,188000.0,46.6851,46.6902,46.6801,46.6801,188000.0
2012-10-09 15:10:00,92.2,92.21,92.16,92.18,143400.0,46.6801,46.6851,46.6598,46.6699,143400.0
2012-10-09 15:20:00,92.17,92.19,92.11,92.11,229500.0,46.6649,46.675,46.6345,46.6345,229500.0
2012-10-09 15:30:00,92.12,92.12,92.1,92.12,123300.0,46.6396,46.6396,46.6294,46.6396,123300.0
2012-10-09 15:40:00,92.12,92.12,92.07,92.1,285000.0,46.6396,46.6396,46.6142,46.6294,285000.0
2012-10-09 15:50:00,92.11,92.12,92.05,92.07,461600.0,46.6345,46.6396,46.6041,46.6142,461600.0
2012-10-10 09:30:00,92.15,92.16,92.06,92.09,168400.0,46.6548,46.6598,46.6092,46.6244,168400.0
2012-10-10 09:40:00,92.09,92.21,92.08,92.2,290400.0,46.6244,46.6851,46.6193,46.6801,290400.0
2012-10-10 09:50:00,92.19,92.2,92.08,92.09,127100.0,46.675,46.6801,46.6193,46.6244,127100.0
2012-10-10 10:00:00,92.09,92.12,92.03,92.09,150000.0,46.6244,46.6396,46.594,46.6244,150000.0
2012-10-10 10:10:00,92.09,92.13,92.08,92.12,81700.0,46.6244,46.6446,46.6193,46.6396,81700.0
2012-10-10 10:20:00,92.12,92.16,92.09,92.14,338400.0,46.6396,46.6598,46.6244,46.6497,338400.0
2012-10-10 10:30:00,92.15,92.15,92.08,92.09,98900.0,46.6548,46.6548,46.6193,46.6244,98900.0
2012-10-10 10:40:00,92.08,92.08,92.03,92.04,112100.0,46.6193,46.6193,46.594,46.5991,112100.0
2012-10-10 10:50:00,92.04,92.12,92.04,92.09,73700.0,46.5991,46.6396,46.5991,46.6244,73700.0
2012-10-10 11:00:00,92.1,92.13,92.09,92.1,91300.0,46.6294,46.6446,46.6244,46.6294,91300.0
2012-10-10 11:10:00,92.11,92.12,92.09,92.09,55900.0,46.6345,46.6396,46.6244,46.6244,55900.0
2012-10-10 11:20:00,92.1,92.11,92.07,92.08,69700.0,46.6294,46.6345,46.6142,46.6193,69700.0
2012-10-10 11:30:00,92.07,92.09,92.0,92.05,96000.0,46.6142,46.6244,46.5788,46.6041,96000.0
2012-10-10 11:40:00,92.06,92.06,92.0,92.0,40200.0,46.6092,46.6092,46.5788,46.5788,40200.0
2012-10-10 11:50:00,92.01,92.02,91.99,92.01,85500.0,46.5839,46.5889,46.5737,46.5839,85500.0
2012-10-10 12:00:00,92.0,92.02,92.0,92.0,54300.0,46.5788,46.5889,46.5788,46.5788,54300.0
2012-10-10 12:10:00,92.0,92.02,92.0,92.0,106400.0,46.5788,46.5889,46.5788,46.5788,106400.0
2012-10-10 12:20:00,92.0,92.01,91.99,92.01,72100.0,46.5788,46.5839,46.5737,46.5839,72100.0
2012-10-10 12:30:00,92.01,92.01,91.97,92.0,70400.0,46.5839,46.5839,46.5636,46.5788,70400.0
2012-10-10 12:40:00,91.99,91.99,91.95,91.97,90000.0,46.5737,46.5737,46.5535,46.5636,90000.0
2012-10-10 12:50:00,91.97,91.98,91.97,91.98,52300.0,46.5636,46.5687,46.5636,46.5687,52300.0
2012-10-10 13:00:00,91.97,91.98,91.94,91.95,68800.0,46.5636,46.5687,46.5484,46.5535,68800.0
2012-10-10 13:10:00,91.95,91.96,91.91,91.93,98200.0,46.5535,46.5586,46.5332,46.5434,98200.0
2012-10-10 13:20:00,91.92,91.94,91.9,91.93,43300.0,46.5383,46.5484,46.5282,46.5434,43300.0
2012-10-10 13:30:00,91.93,91.98,91.93,91.94,41600.0,46.5434,46.5687,46.5434,46.5484,41600.0
2012-10-10 13:40:00,91.94,91.96,91.93,91.95,39500.0,46.5484,46.5586,46.5434,46.5535,39500.0
2012-10-10 13:50:00,91.95,91.95,91.91,91.94,70100.0,46.5535,46.5535,46.5332,46.5484,70100.0
2012-10-10 14:00:00,91.94,92.0,91.92,91.97,73500.0,46.5484,46.5788,46.5383,46.5636,73500.0
2012-10-10 14:10:00,91.97,91.99,91.96,91.96,33500.0,46.5636,46.5737,46.5586,46.5586,33500.0
2012-10-10 14:20:00,91.96,91.98,91.96,91.97,84200.0,46.5586,46.5687,46.5586,46.5636,84200.0
2012-10-10 14:30:00,91.97,91.98,91.96,91.97,25300.0,46.5636,46.5687,46.5586,46.5636,25300.0
2012-10-10 14:40:00,91.98,91.98,91.95,91.96,34100.0,46.5687,46.5687,46.5535,46.5586,34100.0
2012-10-10 14:50:00,91.96,91.97,91.95,91.96,39300.0,46.5586,46.5636,46.5535,46.5586,39300.0
2012-10-10 15:00:00,91.95,91.97,91.94,91.94,161900.0,46.5535,46.5636,46.5484,46.5484,161900.0
2012-10-10 15:10:00,91.95,91.96,91.92,91.94,185900.0,46.5535,46.5586,46.5383,46.5484,185900.0
2012-10-10 15:20:00,91.94,91.94,91.91,91.91,106900.0,46.5484,46.5484,46.5332,46.5332,106900.0
2012-10-10 15:30:00,91.92,91.92,91.85,91.86,237400.0,46.5383,46.5383,46.5029,46.5079,237400.0
2012-10-10 15:40:00,91.86,91.88,91.85,91.85,194200.0,46.5079,46.5181,46.5029,46.5029,194200.0
2012-10-10 15:50:00,91.85,91.87,91.8,91.87,273600.0,46.5029,46.513,46.4775,46.513,273600.0
2012-10-11 09:30:00,92.19,92.21,92.13,92.2,147300.0,46.675,46.6851,46.6446,46.6801,147300.0
2012-10-11 09:40:00,92.2,92.25,92.2,92.2,133700.0,46.6801,46.7054,46.6801,46.6801,133700.0
2012-10-11 09:50:00,92.21,92.23,92.2,92.2,47800.0,46.6851,46.6953,46.6801,46.6801,47800.0
2012-10-11 10:00:00,92.2,92.21,92.18,92.2,63600.0,46.6801,46.6851,46.6699,46.6801,63600.0
2012-10-11 10:10:00,92.21,92.3,92.2,92.28,136100.0,46.6851,46.7307,46.6801,46.7206,136100.0
2012-10-11 10:20:00,92.28,92.33,92.28,92.3,92000.0,46.7206,46.7459,46.7206,46.7307,92000.0
2012-10-11 10:30:00,92.3,92.32,92.29,92.3,49100.0,46.7307,46.7408,46.7256,46.7307,49100.0
2012-10-11 10:40:00,92.3,92.34,92.3,92.33,44300.0,46.7307,46.7509,46.7307,46.7459,44300.0
2012-10-11 10:50:00,92.33,92.36,92.32,92.35,101200.0,46.7459,46.7611,46.7408,46.756,101200.0
2012-10-11 11:00:00,92.35,92.36,92.33,92.34,29900.0,46.756,46.7611,46.7459,46.7509,29900.0
2012-10-11 11:10:00,92.35,92.37,92.29,92.31,71300.0,46.756,46.7661,46.7256,46.7358,71300.0
2012-10-11 11:20:00,92.31,92.36,92.31,92.34,28700.0,46.7358,46.7611,46.7358,46.7509,28700.0
2012-10-11 11:30:00,92.35,92.36,92.34,92.34,20200.0,46.756,46.7611,46.7509,46.7509,20200.0
2012-10-11 11:40:00,92.34,92.35,92.29,92.3,91300.0,46.7509,46.756,46.7256,46.7307,91300.0
2012-10-11 11:50:00,92.31,92.31,92.26,92.31,39500.0,46.7358,46.7358,46.7104,46.7358,39500.0
2012-10-11 12:00:00,92.31,92.32,92.28,92.32,18400.0,46.7358,46.7408,46.7206,46.7408,18400.0
2012-10-11 12:10:00,92.32,92.35,92.32,92.33,32800.0,46.7408,46.756,46.7408,46.7459,32800.0
2012-10-11 12:20:00,92.33,92.34,92.29,92.29,121700.0,46.7459,46.7509,46.7256,46.7256,121700.0
2012-10-11 12:30:00,92.29,92.33,92.29,92.3,28700.0,46.7256,46.7459,46.7256,46.7307,28700.0
2012-10-11 12:40:00,92.3,92.31,92.28,92.3,23400.0,46.7307,46.7358,46.7206,46.7307,23400.0
2012-10-11 12:50:00,92.3,92.31,92.26,92.29,26700.0,46.7307,46.7358,46.7104,46.7256,26700.0
2012-10-11 13:00:00,92.29,92.3,92.28,92.3,18500.0,46.7256,46.7307,46.7206,46.7307,18500.0
2012-10-11 13:10:00,92.29,92.3,92.27,92.29,12200.0,46.7256,46.7307,46.7155,46.7256,12200.0
2012-10-11 13:20:00,92.28,92.3,92.27,92.27,38700.0,46.7206,46.7307,46.7155,46.7155,38700.0
2012-10-11 13:30:00,92.28,92.31,92.27,92.27,29700.0,46.7206,46.7358,46.7155,46.7155,29700.0
2012-10-11 13:40:00,92.27,92.28,92.14,92.16,164800.0,46.7155,46.7206,46.6497,46.6598,164800.0
2012-10-11 13:50:00,92.15,92.18,92.12,92.16,43900.0,46.6548,46.6699,46.6396,46.6598,43900.0
2012-10-11 14:00:00,92.16,92.17,92.16,92.16,47900.0,46.6598,46.6649,46.6598,46.6598,47900.0
2012-10-11 14:10:00,92.16,92.18,92.13,92.15,52300.0,46.6598,46.6699,46.6446,46.6548,52300.0
2012-10-11 14:20:00,92.15,92.26,92.15,92.22,101700.0,46.6548,46.7104,46.6548,46.6902,101700.0
2012-10-11 14:30:00,92.22,92.25,92.22,92.23,33600.0,46.6902,46.7054,46.6902,46.6953,33600.0
2012-10-11 14:40:00,92.23,92.27,92.23,92.26,58400.0,46.6953,46.7155,46.6953,46.7104,58400.0
2012-10-11 14:50:00,92.25,92.26,92.25,92.25,39700.0,46.7054,46.7104,46.7054,46.7054,39700.0
2012-10-11 15:00:00,92.26,92.28,92.25,92.28,50000.0,46.7104,46.7206,46.7054,46.7206,50000.0
2012-10-11 15:10:00,92.29,92.31,92.28,92.29,30100.0,46.7256,46.7358,46.7206,46.7256,30100.0
2012-10-11 15:20:00,92.28,92.34,92.28,92.34,53300.0,46.7206,46.7509,46.7206,46.7509,53300.0
2012-10-11 15:30:00,92.34,92.34,92.3,92.33,91200.0,46.7509,46.7509,46.7307,46.7459,91200.0
2012-10-11 15:40:00,92.33,92.36,92.31,92.33,78000.0,46.7459,46.7611,46.7358,46.7459,78000.0
2012-10-11 15:50:00,92.34,92.36,92.33,92.35,103300.0,46.7509,46.7611,46.7459,46.756,103300.0
2012-10-12 09:30:00,92.44,92.53,92.31,92.53,62900.0,46.8016,46.8471,46.7358,46.8471,62900.0
2012-10-12 09:40:00,92.53,92.53,92.47,92.52,36200.0,46.8471,46.8471,46.8168,46.8421,36200.0
2012-10-12 09:50:00,92.53,92.64,92.53,92.64,60600.0,46.8471,46.9028,46.8471,46.9028,60600.0
2012-10-12 10:00:00,92.65,92.67,92.58,92.63,39700.0,46.9079,46.918,46.8725,46.8978,39700.0
2012-10-12 10:10:00,92.64,92.68,92.59,92.65,34500.0,46.9028,46.9231,46.8775,46.9079,34500.0
2012-10-12 10:20:00,92.64,92.64,92.54,92.55,32300.0,46.9028,46.9028,46.8522,46.8573,32300.0
2012-10-12 10:30:00,92.57,92.71,92.56,92.71,31700.0,46.8674,46.9383,46.8623,46.9383,31700.0
2012-10-12 10:40:00,92.71,92.74,92.66,92.7,59300.0,46.9383,46.9535,46.913,46.9332,59300.0
2012-10-12 10:50:00,92.7,92.74,92.67,92.7,43200.0,46.9332,46.9535,46.918,46.9332,43200.0
2012-10-12 11:00:00,92.67,92.73,92.61,92.72,39700.0,46.918,46.9484,46.8876,46.9433,39700.0
2012-10-12 11:10:00,92.72,92.74,92.66,92.67,69000.0,46.9433,46.9535,46.913,46.918,69000.0
2012-10-12 11:20:00,92.67,92.76,92.67,92.69,36300.0,46.918,46.9636,46.918,46.9281,36300.0
2012-10-12 11:30:00,92.68,92.7,92.55,92.59,583800.0,46.9231,46.9332,46.8573,46.8775,583800.0
2012-10-12 11:40:00,92.58,92.6,92.53,92.54,82600.0,46.8725,46.8826,46.8471,46.8522,82600.0
2012-10-12 11:50:00,92.53,92.54,92.48,92.54,124700.0,46.8471,46.8522,46.8218,46.8522,124700.0
2012-10-12 12:00:00,92.54,92.55,92.52,92.54,41900.0,46.8522,46.8573,46.8421,46.8522,41900.0
2012-10-12 12:10:00,92.55,92.55,92.49,92.52,39100.0,46.8573,46.8573,46.8269,46.8421,39100.0
2012-10-12 12:20:00,92.53,92.53,92.47,92.48,63200.0,46.8471,46.8471,46.8168,46.8218,63200.0
2012-10-12 12:30:00,92.49,92.52,92.48,92.5,17800.0,46.8269,46.8421,46.8218,46.832,17800.0
2012-10-12 12:40:00,92.51,92.52,92.5,92.52,9700.0,46.837,46.8421,46.832,46.8421,9700.0
2012-10-12 12:50:00,92.52,92.52,92.5,92.5,10400.0,46.8421,46.8421,46.832,46.832,10400.0
2012-10-12 13:00:00,92.51,92.51,92.47,92.5,13300.0,46.837,46.837,46.8168,46.832,13300.0
2012-10-12 13:10:00,92.49,92.5,92.49,92.5,7300.0,46.8269,46.832,46.8269,46.832,7300.0
2012-10-12 13:20:00,92.5,92.51,92.49,92.51,45600.0,46.832,46.837,46.8269,46.837,45600.0
2012-10-12 13:30:00,92.51,92.55,92.5,92.55,42900.0,46.837,46.8573,46.832,46.8573,42900.0
2012-10-12 13:40:00,92.55,92.55,92.53,92.55,44800.0,46.8573,46.8573,46.8471,46.8573,44800.0
2012-10-12 13:50:00,92.54,92.55,92.53,92.55,26400.0,46.8522,46.8573,46.8471,46.8573,26400.0
2012-10-12 14:00:00,92.55,92.55,92.51,92.53,67100.0,46.8573,46.8573,46.837,46.8471,67100.0
2012-10-12 14:10:00,92.52,92.53,92.51,92.52,33500.0,46.8421,46.8471,46.837,46.8421,33500.0
2012-10-12 14:20:00,92.5,92.55,92.46,92.49,219600.0,46.832,46.8573,46.8117,46.8269,219600.0
2012-10-12 14:30:00,92.49,92.5,92.45,92.48,105500.0,46.8269,46.832,46.8066,46.8218,105500.0
2012-10-12 14:40:00,92.48,92.48,92.44,92.45,34700.0,46.8218,46.8218,46.8016,46.8066,34700.0
2012-10-12 14:50:00,92.45,92.48,92.43,92.47,39100.0,46.8066,46.8218,46.7965,46.8168,39100.0
2012-10-12 15:00:00,92.48,92.5,92.46,92.47,150700.0,46.8218,46.832,46.8117,46.8168,150700.0
2012-10-12 15:10:00,92.48,92.5,92.47,92.49,73900.0,46.8218,46.832,46.8168,46.8269,73900.0
2012-10-12 15:20:00,92.5,92.5,92.45,92.47,116400.0,46.832,46.832,46.8066,46.8168,116400.0
2012-10-12 15:30:00,92.48,92.49,92.47,92.48,56900.0,46.8218,46.8269,46.8168,46.8218,56900.0
2012-10-12 15:40:00,92.48,92.53,92.48,92.52,154900.0,46.8218,46.8471,46.8218,46.8421,154900.0
2012-10-12 15:50:00,92.52,92.52,92.48,92.5,95400.0,46.8421,46.8421,46.8218,46.832,95400.0
2012-10-15 09:30:00,92.76,92.76,92.64,92.65,46400.0,46.9636,46.9636,46.9028,46.9079,46400.0
2012-10-15 09:40:00,92.66,92.67,92.58,92.62,32000.0,46.913,46.918,46.8725,46.8927,32000.0
2012-10-15 09:50:00,92.6,92.81,92.6,92.71,147300.0,46.8826,46.9889,46.8826,46.9383,147300.0
2012-10-15 10:00:00,92.74,92.78,92.65,92.71,41600.0,46.9535,46.9737,46.9079,46.9383,41600.0
2012-10-15 10:10:00,92.72,92.74,92.68,92.74,26300.0,46.9433,46.9535,46.9231,46.9535,26300.0
2012-10-15 10:20:00,92.75,92.75,92.71,92.71,11500.0,46.9585,46.9585,46.9383,46.9383,11500.0
2012-10-15 10:30:00,92.72,92.74,92.69,92.72,27200.0,46.9433,46.9535,46.9281,46.9433,27200.0
2012-10-15 10:40:00,92.73,92.77,92.71,92.71,59100.0,46.9484,46.9687,46.9383,46.9383,59100.0
2012-10-15 10:50:00,92.7,92.76,92.69,92.75,27500.0,46.9332,46.9636,46.9281,46.9585,27500.0
2012-10-15 11:00:00,92.77,92.84,92.75,92.81,113800.0,46.9687,47.0041,46.9585,46.9889,113800.0
2012-10-15 11:10:00,92.82,92.83,92.81,92.83,28200.0,46.994,46.999,46.9889,46.999,28200.0
2012-10-15 11:20:00,92.83,92.84,92.8,92.81,15500.0,46.999,47.0041,46.9838,46.9889,15500.0
2012-10-15 11:30:00,92.82,92.9,92.82,92.86,40700.0,46.994,47.0345,46.994,47.0142,40700.0
2012-10-15 11:40:00,92.86,92.87,92.81,92.82,62400.0,47.0142,47.0193,46.9889,46.994,62400.0
2012-10-15 11:50:00,92.82,92.85,92.82,92.83,83700.0,46.994,47.0092,46.994,46.999,83700.0
2012-10-15 12:00:00,92.83,92.86,92.83,92.86,83900.0,46.999,47.0142,46.999,47.0142,83900.0
2012-10-15 12:10:00,92.86,92.9,92.85,92.88,69900.0,47.0142,47.0345,47.0092,47.0243,69900.0
2012-10-15 12:20:00,92.88,92.97,92.86,92.95,76000.0,47.0243,47.0699,47.0142,47.0598,76000.0
2012-10-15 12:30:00,92.95,92.96,92.91,92.93,83300.0,47.0598,47.0648,47.0395,47.0497,83300.0
2012-10-15 12:40:00,92.94,92.94,92.88,92.91,40500.0,47.0547,47.0547,47.0243,47.0395,40500.0
2012-10-15 12:50:00,92.91,92.92,92.88,92.9,41100.0,47.0395,47.0446,47.0243,47.0345,41100.0
2012-10-15 13:00:00,92.9,92.94,92.9,92.94,19700.0,47.0345,47.0547,47.0345,47.0547,19700.0
2012-10-15 13:10:00,92.95,92.95,92.91,92.91,15800.0,47.0598,47.0598,47.0395,47.0395,15800.0
2012-10-15 13:20:00,92.91,92.95,92.91,92.95,28700.0,47.0395,47.0598,47.0395,47.0598,28700.0
2012-10-15 13:30:00,92.94,92.95,92.89,92.89,34900.0,47.0547,47.0598,47.0294,47.0294,34900.0
2012-10-15 13:40:00,92.89,92.92,92.89,92.91,45700.0,47.0294,47.0446,47.0294,47.0395,45700.0
2012-10-15 13:50:00,92.91,92.95,92.9,92.9,105700.0,47.0395,47.0598,47.0345,47.0345,105700.0
2012-10-15 14:00:00,92.9,92.93,92.9,92.91,87900.0,47.0345,47.0497,47.0345,47.0395,87900.0
2012-10-15 14:10:00,92.91,92.94,92.9,92.9,32700.0,47.0395,47.0547,47.0345,47.0345,32700.0
2012-10-15 14:20:00,92.9,92.92,92.88,92.91,42000.0,47.0345,47.0446,47.0243,47.0395,42000.0
2012-10-15 14:30:00,92.9,92.93,92.89,92.92,28400.0,47.0345,47.0497,47.0294,47.0446,28400.0
2012-10-15 14:40:00,92.92,92.93,92.89,92.9,37600.0,47.0446,47.0497,47.0294,47.0345,37600.0
2012-10-15 14:50:00,92.9,92.91,92.9,92.9,57700.0,47.0345,47.0395,47.0345,47.0345,57700.0
2012-10-15 15:00:00,92.9,92.93,92.9,92.92,31700.0,47.0345,47.0497,47.0345,47.0446,31700.0
2012-10-15 15:10:00,92.92,92.93,92.9,92.92,101700.0,47.0446,47.0497,47.0345,47.0446,101700.0
2012-10-15 15:20:00,92.92,92.95,92.91,92.93,64000.0,47.0446,47.0598,47.0395,47.0497,64000.0
2012-10-15 15:30:00,92.93,92.94,92.91,92.93,49000.0,47.0497,47.0547,47.0395,47.0497,49000.0
2012-10-15 15:40:00,92.92,92.94,92.92,92.93,134100.0,47.0446,47.0547,47.0446,47.0497,134100.0
2012-10-15 15:50:00,92.92,92.97,92.92,92.94,169000.0,47.0446,47.0699,47.0446,47.0547,169000.0
2012-10-16 09:30:00,93.06,93.06,92.94,93.03,59500.0,47.1155,47.1155,47.0547,47.1003,59500.0
2012-10-16 09:40:00,93.03,93.08,93.02,93.08,36100.0,47.1003,47.1256,47.0952,47.1256,36100.0
2012-10-16 09:50:00,93.08,93.16,93.08,93.15,148900.0,47.1256,47.1661,47.1256,47.161,148900.0
2012-10-16 10:00:00,93.15,93.17,93.14,93.17,138700.0,47.161,47.1712,47.156,47.1712,138700.0
2012-10-16 10:10:00,93.17,93.23,93.15,93.2,240500.0,47.1712,47.2015,47.161,47.1864,240500.0
2012-10-16 10:20:00,93.2,93.23,93.19,93.23,127500.0,47.1864,47.2015,47.1813,47.2015,127500.0
2012-10-16 10:30:00,93.23,93.28,93.22,93.25,61800.0,47.2015,47.2269,47.1965,47.2117,61800.0
2012-10-16 10:40:00,93.25,93.28,93.25,93.27,56700.0,47.2117,47.2269,47.2117,47.2218,56700.0
2012-10-16 10:50:00,93.26,93.27,93.25,93.27,42700.0,47.2167,47.2218,47.2117,47.2218,42700.0
2012-10-16 11:00:00,93.27,93.27,93.25,93.26,49200.0,47.2218,47.2218,47.2117,47.2167,49200.0
2012-10-16 11:10:00,93.25,93.28,93.25,93.26,76200.0,47.2117,47.2269,47.2117,47.2167,76200.0
2012-10-16 11:20:00,93.28,93.31,93.27,93.27,90800.0,47.2269,47.242,47.2218,47.2218,90800.0
2012-10-16 11:30:00,93.28,93.3,93.25,93.27,44100.0,47.2269,47.237,47.2117,47.2218,44100.0
2012-10-16 11:40:00,93.28,93.3,93.26,93.3,205500.0,47.2269,47.237,47.2167,47.237,205500.0
2012-10-16 11:50:00,93.29,93.3,93.26,93.28,34400.0,47.2319,47.237,47.2167,47.2269,34400.0
2012-10-16 12:00:00,93.28,93.28,93.26,93.27,22000.0,47.2269,47.2269,47.2167,47.2218,22000.0
2012-10-16 12:10:00,93.27,93.28,93.25,93.25,25600.0,47.2218,47.2269,47.2117,47.2117,25600.0
2012-10-16 12:20:00,93.25,93.27,93.25,93.26,50400.0,47.2117,47.2218,47.2117,47.2167,50400.0
2012-10-16 12:30:00,93.25,93.26,93.24,93.25,32500.0,47.2117,47.2167,47.2066,47.2117,32500.0
2012-10-16 12:40:00,93.25,93.25,93.22,93.22,29900.0,47.2117,47.2117,47.1965,47.1965,29900.0
2012-10-16 12:50:00,93.22,93.26,93.22,93.24,181700.0,47.1965,47.2167,47.1965,47.2066,181700.0
2012-10-16 13:00:00,93.25,93.25,93.23,93.25,27500.0,47.2117,47.2117,47.2015,47.2117,27500.0
2012-10-16 13:10:00,93.24,93.26,93.24,93.25,19600.0,47.2066,47.2167,47.2066,47.2117,19600.0
2012-10-16 13:20:00,93.25,93.26,93.25,93.25,13500.0,47.2117,47.2167,47.2117,47.2117,13500.0
2012-10-16 13:30:00,93.25,93.28,93.25,93.27,66500.0,47.2117,47.2269,47.2117,47.2218,66500.0
2012-10-16 13:40:00,93.27,93.28,93.26,93.26,30200.0,47.2218,47.2269,47.2167,47.2167,30200.0
2012-10-16 13:50:00,93.26,93.27,93.26,93.26,20400.0,47.2167,47.2218,47.2167,47.2167,20400.0
2012-10-16 14:00:00,93.26,93.26,93.23,93.23,29800.0,47.2167,47.2167,47.2015,47.2015,29800.0
2012-10-16 14:10:00,93.23,93.24,93.21,93.22,150100.0,47.2015,47.2066,47.1914,47.1965,150100.0
2012-10-16 14:20:00,93.22,93.23,93.22,93.22,25400.0,47.1965,47.2015,47.1965,47.1965,25400.0
2012-10-16 14:30:00,93.22,93.26,93.22,93.24,113000.0,47.1965,47.2167,47.1965,47.2066,113000.0
2012-10-16 14:40:00,93.25,93.25,93.23,93.24,57500.0,47.2117,47.2117,47.2015,47.2066,57500.0
2012-10-16 14:50:00,93.24,93.25,93.23,93.24,18400.0,47.2066,47.2117,47.2015,47.2066,18400.0
2012-10-16 15:00:00,93.24,93.26,93.23,93.23,37500.0,47.2066,47.2167,47.2015,47.2015,37500.0
2012-10-16 15:10:00,93.23,93.28,93.23,93.28,37900.0,47.2015,47.2269,47.2015,47.2269,37900.0
2012-10-16 15:20:00,93.28,93.28,93.24,93.24,40400.0,47.2269,47.2269,47.2066,47.2066,40400.0
2012-10-16 15:30:00,93.24,93.32,93.24,93.31,118400.0,47.2066,47.2471,47.2066,47.242,118400.0
2012-10-16 15:40:00,93.3,93.3,93.28,93.29,51700.0,47.237,47.237,47.2269,47.2319,51700.0
2012-10-16 15:50:00,93.29,93.33,93.23,93.25,300000.0,47.2319,47.2522,47.2015,47.2117,300000.0
2012-10-17 09:30:00,93.4,93.42,93.3,93.35,53500.0,47.2876,47.2977,47.237,47.2623,53500.0
2012-10-17 09:40:00,93.36,93.41,93.35,93.38,53700.0,47.2674,47.2927,47.2623,47.2775,53700.0
2012-10-17 09:50:00,93.38,93.39,93.36,93.38,45400.0,47.2775,47.2826,47.2674,47.2775,45400.0
2012-10-17 10:00:00,93.38,93.41,93.37,93.39,40400.0,47.2775,47.2927,47.2724,47.2826,40400.0
2012-10-17 10:10:00,93.4,93.43,93.36,93.39,40600.0,47.2876,47.3028,47.2674,47.2826,40600.0
2012-10-17 10:20:00,93.38,93.4,93.36,93.38,114600.0,47.2775,47.2876,47.2674,47.2775,114600.0
2012-10-17 10:30:00,93.39,93.42,93.38,93.42,126900.0,47.2826,47.2977,47.2775,47.2977,126900.0
2012-10-17 10:40:00,93.42,93.49,93.42,93.49,93800.0,47.2977,47.3332,47.2977,47.3332,93800.0
2012-10-17 10:50:00,93.48,93.5,93.47,93.48,12400.0,47.3281,47.3382,47.3231,47.3281,12400.0
2012-10-17 11:00:00,93.49,93.49,93.46,93.48,997000.0,47.3332,47.3332,47.318,47.3281,997000.0
2012-10-17 11:10:00,93.47,93.5,93.46,93.5,50700.0,47.3231,47.3382,47.318,47.3382,50700.0
2012-10-17 11:20:00,93.5,93.53,93.5,93.53,186000.0,47.3382,47.3534,47.3382,47.3534,186000.0
2012-10-17 11:30:00,93.52,93.53,93.47,93.51,26600.0,47.3484,47.3534,47.3231,47.3433,26600.0
2012-10-17 11:40:00,93.51,93.53,93.48,93.5,19900.0,47.3433,47.3534,47.3281,47.3382,19900.0
2012-10-17 11:50:00,93.49,93.5,93.45,93.49,39100.0,47.3332,47.3382,47.3129,47.3332,39100.0
2012-10-17 12:00:00,93.48,93.48,93.4,93.46,73200.0,47.3281,47.3281,47.2876,47.318,73200.0
2012-10-17 12:10:00,93.46,93.48,93.43,93.48,25300.0,47.318,47.3281,47.3028,47.3281,25300.0
2012-10-17 12:20:00,93.48,93.53,93.47,93.51,65700.0,47.3281,47.3534,47.3231,47.3433,65700.0
2012-10-17 12:30:00,93.52,93.53,93.49,93.5,25000.0,47.3484,47.3534,47.3332,47.3382,25000.0
2012-10-17 12:40:00,93.5,93.51,93.49,93.49,8600.0,47.3382,47.3433,47.3332,47.3332,8600.0
2012-10-17 12:50:00,93.5,93.51,93.49,93.5,17100.0,47.3382,47.3433,47.3332,47.3382,17100.0
2012-10-17 13:00:00,93.5,93.51,93.5,93.51,8300.0,47.3382,47.3433,47.3382,47.3433,8300.0
2012-10-17 13:10:00,93.51,93.51,93.49,93.5,13600.0,47.3433,47.3433,47.3332,47.3382,13600.0
2012-10-17 13:20:00,93.5,93.5,93.49,93.5,7900.0,47.3382,47.3382,47.3332,47.3382,7900.0
2012-10-17 13:30:00,93.5,93.5,93.49,93.5,8200.0,47.3382,47.3382,47.3332,47.3382,8200.0
2012-10-17 13:40:00,93.49,93.5,93.44,93.46,15100.0,47.3332,47.3382,47.3079,47.318,15100.0
2012-10-17 13:50:00,93.46,93.5,93.46,93.46,17600.0,47.318,47.3382,47.318,47.318,17600.0
2012-10-17 14:00:00,93.48,93.5,93.48,93.5,23500.0,47.3281,47.3382,47.3281,47.3382,23500.0
2012-10-17 14:10:00,93.5,93.51,93.49,93.5,27300.0,47.3382,47.3433,47.3332,47.3382,27300.0
2012-10-17 14:20:00,93.5,93.51,93.49,93.51,24600.0,47.3382,47.3433,47.3332,47.3433,24600.0
2012-10-17 14:30:00,93.51,93.56,93.5,93.56,51300.0,47.3433,47.3686,47.3382,47.3686,51300.0
2012-10-17 14:40:00,93.56,93.56,93.53,93.54,25300.0,47.3686,47.3686,47.3534,47.3585,25300.0
2012-10-17 14:50:00,93.53,93.54,93.53,93.54,15000.0,47.3534,47.3585,47.3534,47.3585,15000.0
2012-10-17 15:00:00,93.54,93.54,93.5,93.52,61100.0,47.3585,47.3585,47.3382,47.3484,61100.0
2012-10-17 15:10:00,93.52,93.55,93.48,93.5,82800.0,47.3484,47.3636,47.3281,47.3382,82800.0
2012-10-17 15:20:00,93.51,93.51,93.49,93.49,36400.0,47.3433,47.3433,47.3332,47.3332,36400.0
2012-10-17 15:30:00,93.5,93.5,93.48,93.48,45800.0,47.3382,47.3382,47.3281,47.3281,45800.0
2012-10-17 15:40:00,93.48,93.49,93.43,93.44,67500.0,47.3281,47.3332,47.3028,47.3079,67500.0
2012-10-17 15:50:00,93.44,93.48,93.44,93.45,177900.0,47.3079,47.3281,47.3079,47.3129,177900.0
2012-10-18 09:30:00,93.35,93.51,93.34,93.38,57800.0,47.2623,47.3433,47.2572,47.2775,57800.0
2012-10-18 09:40:00,93.39,93.39,93.3,93.34,44100.0,47.2826,47.2826,47.237,47.2572,44100.0
2012-10-18 09:50:00,93.34,93.37,93.33,93.37,16600.0,47.2572,47.2724,47.2522,47.2724,16600.0
2012-10-18 10:00:00,93.4,93.45,93.38,93.44,30500.0,47.2876,47.3129,47.2775,47.3079,30500.0
2012-10-18 10:10:00,93.45,93.45,93.39,93.39,31200.0,47.3129,47.3129,47.2826,47.2826,31200.0
2012-10-18 10:20:00,93.39,93.5,93.38,93.47,150200.0,47.2826,47.3382,47.2775,47.3231,150200.0
2012-10-18 10:30:00,93.49,93.49,93.47,93.48,26500.0,47.3332,47.3332,47.3231,47.3281,26500.0
2012-10-18 10:40:00,93.48,93.48,93.45,93.47,20100.0,47.3281,47.3281,47.3129,47.3231,20100.0
2012-10-18 10:50:00,93.47,93.53,93.47,93.51,46400.0,47.3231,47.3534,47.3231,47.3433,46400.0
2012-10-18 11:00:00,93.5,93.52,93.45,93.47,29700.0,47.3382,47.3484,47.3129,47.3231,29700.0
2012-10-18 11:10:00,93.47,93.48,93.44,93.46,45900.0,47.3231,47.3281,47.3079,47.318,45900.0
2012-10-18 11:20:00,93.45,93.48,93.45,93.46,51500.0,47.3129,47.3281,47.3129,47.318,51500.0
2012-10-18 11:30:00,93.46,93.48,93.46,93.48,42700.0,47.318,47.3281,47.318,47.3281,42700.0
2012-10-18 11:40:00,93.48,93.48,93.46,93.47,27300.0,47.3281,47.3281,47.318,47.3231,27300.0
2012-10-18 11:50:00,93.47,93.48,93.46,93.48,38800.0,47.3231,47.3281,47.318,47.3281,38800.0
2012-10-18 12:00:00,93.48,93.48,93.47,93.47,38800.0,47.3281,47.3281,47.3231,47.3231,38800.0
2012-10-18 12:10:00,93.48,93.49,93.46,93.48,35600.0,47.3281,47.3332,47.318,47.3281,35600.0
2012-10-18 12:20:00,93.48,93.51,93.45,93.5,27200.0,47.3281,47.3433,47.3129,47.3382,27200.0
2012-10-18 12:30:00,93.5,93.5,93.43,93.47,36300.0,47.3382,47.3382,47.3028,47.3231,36300.0
2012-10-18 12:40:00,93.45,93.47,93.42,93.42,11700.0,47.3129,47.3231,47.2977,47.2977,11700.0
2012-10-18 12:50:00,93.42,93.45,93.4,93.41,35300.0,47.2977,47.3129,47.2876,47.2927,35300.0
2012-10-18 13:00:00,93.42,93.43,93.39,93.42,21400.0,47.2977,47.3028,47.2826,47.2977,21400.0
2012-10-18 13:10:00,93.41,93.42,93.38,93.41,24700.0,47.2927,47.2977,47.2775,47.2927,24700.0
2012-10-18 13:20:00,93.42,93.44,93.41,93.43,21800.0,47.2977,47.3079,47.2927,47.3028,21800.0
2012-10-18 13:30:00,93.44,93.44,93.38,93.38,13000.0,47.3079,47.3079,47.2775,47.2775,13000.0
2012-10-18 13:40:00,93.39,93.43,93.38,93.42,40200.0,47.2826,47.3028,47.2775,47.2977,40200.0
2012-10-18 13:50:00,93.42,93.43,93.36,93.38,28700.0,47.2977,47.3028,47.2674,47.2775,28700.0
2012-10-18 14:00:00,93.37,93.4,93.37,93.37,47800.0,47.2724,47.2876,47.2724,47.2724,47800.0
2012-10-18 14:10:00,93.38,93.38,93.36,93.36,22000.0,47.2775,47.2775,47.2674,47.2674,22000.0
2012-10-18 14:20:00,93.36,93.39,93.35,93.36,28900.0,47.2674,47.2826,47.2623,47.2674,28900.0
2012-10-18 14:30:00,93.36,93.39,93.35,93.37,20600.0,47.2674,47.2826,47.2623,47.2724,20600.0
2012-10-18 14:40:00,93.36,93.37,93.31,93.36,94500.0,47.2674,47.2724,47.242,47.2674,94500.0
2012-10-18 14:50:00,93.36,93.36,93.33,93.36,34300.0,47.2674,47.2674,47.2522,47.2674,34300.0
2012-10-18 15:00:00,93.35,93.36,93.34,93.36,27800.0,47.2623,47.2674,47.2572,47.2674,27800.0
2012-10-18 15:10:00,93.36,93.36,93.34,93.34,29400.0,47.2674,47.2674,47.2572,47.2572,29400.0
2012-10-18 15:20:00,93.34,93.35,93.33,93.34,50900.0,47.2572,47.2623,47.2522,47.2572,50900.0
2012-10-18 15:30:00,93.33,93.36,93.33,93.33,25500.0,47.2522,47.2674,47.2522,47.2522,25500.0
2012-10-18 15:40:00,93.35,93.36,93.33,93.33,68200.0,47.2623,47.2674,47.2522,47.2522,68200.0
2012-10-18 15:50:00,93.33,93.43,93.31,93.42,70900.0,47.2522,47.3028,47.242,47.2977,70900.0
2012-10-19 09:30:00,93.37,93.37,93.26,93.35,50900.0,47.2724,47.2724,47.2167,47.2623,50900.0
2012-10-19 09:40:00,93.35,93.35,93.28,93.32,14800.0,47.2623,47.2623,47.2269,47.2471,14800.0
2012-10-19 09:50:00,93.32,93.42,93.31,93.4,38400.0,47.2471,47.2977,47.242,47.2876,38400.0
2012-10-19 10:00:00,93.39,93.41,93.35,93.36,52000.0,47.2826,47.2927,47.2623,47.2674,52000.0
2012-10-19 10:10:00,93.36,93.37,93.32,93.32,18900.0,47.2674,47.2724,47.2471,47.2471,18900.0
2012-10-19 10:20:00,93.32,93.36,93.3,93.34,18300.0,47.2471,47.2674,47.237,47.2572,18300.0
2012-10-19 10:30:00,93.34,93.35,93.33,93.35,9200.0,47.2572,47.2623,47.2522,47.2623,9200.0
2012-10-19 10:40:00,93.34,93.36,93.33,93.33,15700.0,47.2572,47.2674,47.2522,47.2522,15700.0
2012-10-19 10:50:00,93.33,93.35,93.28,93.34,49200.0,47.2522,47.2623,47.2269,47.2572,49200.0
2012-10-19 11:00:00,93.34,93.36,93.3,93.33,42900.0,47.2572,47.2674,47.237,47.2522,42900.0
2012-10-19 11:10:00,93.32,93.35,93.22,93.23,90500.0,47.2471,47.2623,47.1965,47.2015,90500.0
2012-10-19 11:20:00,93.24,93.25,93.18,93.22,91000.0,47.2066,47.2117,47.1762,47.1965,91000.0
2012-10-19 11:30:00,93.22,93.3,93.22,93.3,37200.0,47.1965,47.237,47.1965,47.237,37200.0
2012-10-19 11:40:00,93.3,93.31,93.26,93.26,26400.0,47.237,47.242,47.2167,47.2167,26400.0
2012-10-19 11:50:00,93.27,93.27,93.22,93.24,75800.0,47.2218,47.2218,47.1965,47.2066,75800.0
2012-10-19 12:00:00,93.24,93.25,93.2,93.21,83400.0,47.2066,47.2117,47.1864,47.1914,83400.0
2012-10-19 12:10:00,93.22,93.22,93.1,93.14,64900.0,47.1965,47.1965,47.1357,47.156,64900.0
2012-10-19 12:20:00,93.15,93.17,93.1,93.15,48800.0,47.161,47.1712,47.1357,47.161,48800.0
2012-10-19 12:30:00,93.15,93.21,93.15,93.19,24600.0,47.161,47.1914,47.161,47.1813,24600.0
2012-10-19 12:40:00,93.19,93.22,93.18,93.19,31600.0,47.1813,47.1965,47.1762,47.1813,31600.0
2012-10-19 12:50:00,93.19,93.23,93.19,93.21,28700.0,47.1813,47.2015,47.1813,47.1914,28700.0
2012-10-19 13:00:00,93.21,93.22,93.18,93.21,34100.0,47.1914,47.1965,47.1762,47.1914,34100.0
2012-10-19 13:10:00,93.21,93.23,93.2,93.2,46800.0,47.1914,47.2015,47.1864,47.1864,46800.0
2012-10-19 13:20:00,93.2,93.22,93.19,93.2,19300.0,47.1864,47.1965,47.1813,47.1864,19300.0
2012-10-19 13:30:00,93.19,93.2,93.18,93.18,14400.0,47.1813,47.1864,47.1762,47.1762,14400.0
2012-10-19 13:40:00,93.17,93.19,93.14,93.15,18400.0,47.1712,47.1813,47.156,47.161,18400.0
2012-10-19 13:50:00,93.14,93.16,93.12,93.15,32600.0,47.156,47.1661,47.1459,47.161,32600.0
2012-10-19 14:00:00,93.15,93.16,93.13,93.14,46000.0,47.161,47.1661,47.1509,47.156,46000.0
2012-10-19 14:10:00,93.14,93.15,93.11,93.11,45600.0,47.156,47.161,47.1408,47.1408,45600.0
2012-10-19 14:20:00,93.12,93.13,92.91,92.91,170600.0,47.1459,47.1509,47.0395,47.0395,170600.0
2012-10-19 14:30:00,92.91,93.01,92.91,92.96,67800.0,47.0395,47.0902,47.0395,47.0648,67800.0
2012-10-19 14:40:00,92.95,92.97,92.92,92.97,47700.0,47.0598,47.0699,47.0446,47.0699,47700.0
2012-10-19 14:50:00,92.97,93.03,92.96,93.02,98100.0,47.0699,47.1003,47.0648,47.0952,98100.0
2012-10-19 15:00:00,93.01,93.02,92.88,92.91,60700.0,47.0902,47.0952,47.0243,47.0395,60700.0
2012-10-19 15:10:00,92.93,93.0,92.91,92.96,62500.0,47.0497,47.0851,47.0395,47.0648,62500.0
2012-10-19 15:20:00,92.96,93.02,92.96,92.97,60700.0,47.0648,47.0952,47.0648,47.0699,60700.0
2012-10-19 15:30:00,92.96,92.97,92.93,92.97,44400.0,47.0648,47.0699,47.0497,47.0699,44400.0
2012-10-19 15:40:00,92.97,93.03,92.97,92.98,53800.0,47.0699,47.1003,47.0699,47.075,53800.0
2012-10-19 15:50:00,92.98,93.05,92.95,92.98,109900.0,47.075,47.1104,47.0598,47.075,109900.0
2012-10-22 09:30:00,93.0,93.16,92.95,92.96,121000.0,47.0851,47.1661,47.0598,47.0648,121000.0
2012-10-22 09:40:00,92.96,93.03,92.92,92.96,91400.0,47.0648,47.1003,47.0446,47.0648,91400.0
2012-10-22 09:50:00,92.96,93.06,92.95,93.05,45600.0,47.0648,47.1155,47.0598,47.1104,45600.0
2012-10-22 10:00:00,93.05,93.06,93.03,93.05,79500.0,47.1104,47.1155,47.1003,47.1104,79500.0
2012-10-22 10:10:00,93.05,93.09,93.03,93.04,97800.0,47.1104,47.1307,47.1003,47.1054,97800.0
2012-10-22 10:20:00,93.05,93.09,93.05,93.06,18100.0,47.1104,47.1307,47.1104,47.1155,18100.0
2012-10-22 10:30:00,93.07,93.07,92.99,92.99,60700.0,47.1205,47.1205,47.08,47.08,60700.0
2012-10-22 10:40:00,93.0,93.03,92.99,93.02,44000.0,47.0851,47.1003,47.08,47.0952,44000.0
2012-10-22 10:50:00,93.02,93.08,93.02,93.06,14800.0,47.0952,47.1256,47.0952,47.1155,14800.0
2012-10-22 11:00:00,93.06,93.06,93.03,93.04,20900.0,47.1155,47.1155,47.1003,47.1054,20900.0
2012-10-22 11:10:00,93.04,93.05,92.97,92.98,26300.0,47.1054,47.1104,47.0699,47.075,26300.0
2012-10-22 11:20:00,92.98,93.0,92.96,92.98,16200.0,47.075,47.0851,47.0648,47.075,16200.0
2012-10-22 11:30:00,92.98,93.1,92.98,93.06,108600.0,47.075,47.1357,47.075,47.1155,108600.0
2012-10-22 11:40:00,93.07,93.19,93.07,93.18,150900.0,47.1205,47.1813,47.1205,47.1762,150900.0
2012-10-22 11:50:00,93.18,93.19,93.16,93.16,55200.0,47.1762,47.1813,47.1661,47.1661,55200.0
2012-10-22 12:00:00,93.16,93.17,93.12,93.16,39800.0,47.1661,47.1712,47.1459,47.1661,39800.0
2012-10-22 12:10:00,93.16,93.18,93.12,93.13,59800.0,47.1661,47.1762,47.1459,47.1509,59800.0
2012-10-22 12:20:00,93.14,93.18,93.12,93.16,38900.0,47.156,47.1762,47.1459,47.1661,38900.0
2012-10-22 12:30:00,93.17,93.19,93.14,93.14,37200.0,47.1712,47.1813,47.156,47.156,37200.0
2012-10-22 12:40:00,93.15,93.15,93.12,93.13,40400.0,47.161,47.161,47.1459,47.1509,40400.0
2012-10-22 12:50:00,93.13,93.13,93.1,93.11,45000.0,47.1509,47.1509,47.1357,47.1408,45000.0
2012-10-22 13:00:00,93.1,93.13,93.08,93.08,33000.0,47.1357,47.1509,47.1256,47.1256,33000.0
2012-10-22 13:10:00,93.08,93.08,93.05,93.06,35500.0,47.1256,47.1256,47.1104,47.1155,35500.0
2012-10-22 13:20:00,93.06,93.08,93.01,93.01,30800.0,47.1155,47.1256,47.0902,47.0902,30800.0
2012-10-22 13:30:00,93.01,93.06,93.0,93.02,35200.0,47.0902,47.1155,47.0851,47.0952,35200.0
2012-10-22 13:40:00,93.02,93.03,92.97,92.99,76400.0,47.0952,47.1003,47.0699,47.08,76400.0
2012-10-22 13:50:00,92.99,93.0,92.97,92.98,30500.0,47.08,47.0851,47.0699,47.075,30500.0
2012-10-22 14:00:00,92.98,93.0,92.98,93.0,40500.0,47.075,47.0851,47.075,47.0851,40500.0
2012-10-22 14:10:00,92.99,93.08,92.99,93.06,46300.0,47.08,47.1256,47.08,47.1155,46300.0
2012-10-22 14:20:00,93.05,93.08,93.04,93.05,36200.0,47.1104,47.1256,47.1054,47.1104,36200.0
2012-10-22 14:30:00,93.07,93.09,93.03,93.03,32700.0,47.1205,47.1307,47.1003,47.1003,32700.0
2012-10-22 14:40:00,93.03,93.08,93.03,93.07,29600.0,47.1003,47.1256,47.1003,47.1205,29600.0
2012-10-22 14:50:00,93.07,93.08,93.06,93.07,30100.0,47.1205,47.1256,47.1155,47.1205,30100.0
2012-10-22 15:00:00,93.07,93.08,93.03,93.04,76900.0,47.1205,47.1256,47.1003,47.1054,76900.0
2012-10-22 15:10:00,93.04,93.06,93.03,93.03,99700.0,47.1054,47.1155,47.1003,47.1003,99700.0
2012-10-22 15:20:00,93.04,93.06,93.03,93.05,109000.0,47.1054,47.1155,47.1003,47.1104,109000.0
2012-10-22 15:30:00,93.05,93.06,93.03,93.04,94900.0,47.1104,47.1155,47.1003,47.1054,94900.0
2012-10-22 15:40:00,93.04,93.06,93.0,93.02,140100.0,47.1054,47.1155,47.0851,47.0952,140100.0
2012-10-22 15:50:00,93.02,93.05,92.98,93.04,325200.0,47.0952,47.1104,47.075,47.1054,325200.0
2012-10-23 09:30:00,92.7,92.74,92.55,92.64,705500.0,46.9332,46.9535,46.8573,46.9028,705500.0
2012-10-23 09:40:00,92.64,92.66,92.51,92.59,368500.0,46.9028,46.913,46.837,46.8775,368500.0
2012-10-23 09:50:00,92.58,92.59,92.5,92.54,186700.0,46.8725,46.8775,46.832,46.8522,186700.0
2012-10-23 10:00:00,92.54,92.59,92.52,92.54,144800.0,46.8522,46.8775,46.8421,46.8522,144800.0
2012-10-23 10:10:00,92.54,92.56,92.52,92.53,91000.0,46.8522,46.8623,46.8421,46.8471,91000.0
2012-10-23 10:20:00,92.53,92.55,92.52,92.52,69600.0,46.8471,46.8573,46.8421,46.8421,69600.0
2012-10-23 10:30:00,92.53,92.55,92.5,92.54,170400.0,46.8471,46.8573,46.832,46.8522,170400.0
2012-10-23 10:40:00,92.52,92.53,92.5,92.51,107000.0,46.8421,46.8471,46.832,46.837,107000.0
2012-10-23 10:50:00,92.52,92.54,92.51,92.52,113400.0,46.8421,46.8522,46.837,46.8421,113400.0
2012-10-23 11:00:00,92.52,92.55,92.51,92.55,62400.0,46.8421,46.8573,46.837,46.8573,62400.0
2012-10-23 11:10:00,92.54,92.57,92.54,92.56,32200.0,46.8522,46.8674,46.8522,46.8623,32200.0
2012-10-23 11:20:00,92.57,92.6,92.56,92.58,97000.0,46.8674,46.8826,46.8623,46.8725,97000.0
2012-10-23 11:30:00,92.58,92.59,92.55,92.56,29500.0,46.8725,46.8775,46.8573,46.8623,29500.0
2012-10-23 11:40:00,92.55,92.59,92.54,92.59,40900.0,46.8573,46.8775,46.8522,46.8775,40900.0
2012-10-23 11:50:00,92.59,92.61,92.58,92.59,26700.0,46.8775,46.8876,46.8725,46.8775,26700.0
2012-10-23 12:00:00,92.61,92.65,92.59,92.65,35500.0,46.8876,46.9079,46.8775,46.9079,35500.0
2012-10-23 12:10:00,92.64,92.66,92.62,92.63,24200.0,46.9028,46.913,46.8927,46.8978,24200.0
2012-10-23 12:20:00,92.62,92.63,92.6,92.62,21000.0,46.8927,46.8978,46.8826,46.8927,21000.0
2012-10-23 12:30:00,92.62,92.7,92.61,92.69,108600.0,46.8927,46.9332,46.8876,46.9281,108600.0
2012-10-23 12:40:00,92.69,92.69,92.64,92.65,27300.0,46.9281,46.9281,46.9028,46.9079,27300.0
2012-10-23 12:50:00,92.67,92.69,92.65,92.66,71300.0,46.918,46.9281,46.9079,46.913,71300.0
2012-10-23 13:00:00,92.66,92.7,92.65,92.7,36000.0,46.913,46.9332,46.9079,46.9332,36000.0
2012-10-23 13:10:00,92.69,92.72,92.67,92.72,34000.0,46.9281,46.9433,46.918,46.9433,34000.0
2012-10-23 13:20:00,92.72,92.74,92.68,92.69,141200.0,46.9433,46.9535,46.9231,46.9281,141200.0
2012-10-23 13:30:00,92.69,92.7,92.68,92.7,14700.0,46.9281,46.9332,46.9231,46.9332,14700.0
2012-10-23 13:40:00,92.7,92.7,92.64,92.65,24600.0,46.9332,46.9332,46.9028,46.9079,24600.0
2012-10-23 13:50:00,92.65,92.74,92.64,92.73,17200.0,46.9079,46.9535,46.9028,46.9484,17200.0
2012-10-23 14:00:00,92.74,92.75,92.67,92.69,27900.0,46.9535,46.9585,46.918,46.9281,27900.0
2012-10-23 14:10:00,92.69,92.72,92.67,92.7,60700.0,46.9281,46.9433,46.918,46.9332,60700.0
2012-10-23 14:20:00,92.71,92.73,92.7,92.72,30200.0,46.9383,46.9484,46.9332,46.9433,30200.0
2012-10-23 14:30:00,92.73,92.78,92.72,92.75,136600.0,46.9484,46.9737,46.9433,46.9585,136600.0
2012-10-23 14:40:00,92.76,92.81,92.74,92.78,73100.0,46.9636,46.9889,46.9535,46.9737,73100.0
2012-10-23 14:50:00,92.77,92.81,92.76,92.76,43700.0,46.9687,46.9889,46.9636,46.9636,43700.0
2012-10-23 15:00:00,92.77,92.81,92.74,92.76,41300.0,46.9687,46.9889,46.9535,46.9636,41300.0
2012-10-23 15:10:00,92.75,92.76,92.73,92.73,67000.0,46.9585,46.9636,46.9484,46.9484,67000.0
2012-10-23 15:20:00,92.74,92.74,92.7,92.7,40800.0,46.9535,46.9535,46.9332,46.9332,40800.0
2012-10-23 15:30:00,92.7,92.71,92.58,92.59,115700.0,46.9332,46.9383,46.8725,46.8775,115700.0
2012-10-23 15:40:00,92.59,92.66,92.58,92.6,102100.0,46.8775,46.913,46.8725,46.8826,102100.0
2012-10-23 15:50:00,92.6,92.64,92.57,92.63,224100.0,46.8826,46.9028,46.8674,46.8978,224100.0
2012-10-24 09:30:00,92.84,92.87,92.72,92.78,93600.0,47.0041,47.0193,46.9433,46.9737,93600.0
2012-10-24 09:40:00,92.78,92.78,92.64,92.68,71300.0,46.9737,46.9737,46.9028,46.9231,71300.0
2012-10-24 09:50:00,92.68,92.78,92.65,92.77,47200.0,46.9231,46.9737,46.9079,46.9687,47200.0
2012-10-24 10:00:00,92.76,92.77,92.63,92.65,83500.0,46.9636,46.9687,46.8978,46.9079,83500.0
2012-10-24 10:10:00,92.65,92.72,92.63,92.69,42300.0,46.9079,46.9433,46.8978,46.9281,42300.0
2012-10-24 10:20:00,92.7,92.73,92.68,92.68,31800.0,46.9332,46.9484,46.9231,46.9231,31800.0
2012-10-24 10:30:00,92.69,92.71,92.67,92.69,45400.0,46.9281,46.9383,46.918,46.9281,45400.0
2012-10-24 10:40:00,92.69,92.75,92.68,92.72,50900.0,46.9281,46.9585,46.9231,46.9433,50900.0
2012-10-24 10:50:00,92.71,92.75,92.7,92.75,56400.0,46.9383,46.9585,46.9332,46.9585,56400.0
2012-10-24 11:00:00,92.74,92.77,92.69,92.69,75100.0,46.9535,46.9687,46.9281,46.9281,75100.0
2012-10-24 11:10:00,92.69,92.71,92.69,92.7,48700.0,46.9281,46.9383,46.9281,46.9332,48700.0
2012-10-24 11:20:00,92.69,92.74,92.69,92.73,55900.0,46.9281,46.9535,46.9281,46.9484,55900.0
2012-10-24 11:30:00,92.73,92.74,92.7,92.72,61700.0,46.9484,46.9535,46.9332,46.9433,61700.0
2012-10-24 11:40:00,92.72,92.76,92.69,92.72,60400.0,46.9433,46.9636,46.9281,46.9433,60400.0
2012-10-24 11:50:00,92.73,92.76,92.66,92.71,103300.0,46.9484,46.9636,46.913,46.9383,103300.0
2012-10-24 12:00:00,92.71,92.72,92.68,92.7,32000.0,46.9383,46.9433,46.9231,46.9332,32000.0
2012-10-24 12:10:00,92.7,92.75,92.69,92.75,28500.0,46.9332,46.9585,46.9281,46.9585,28500.0
2012-10-24 12:20:00,92.75,92.77,92.73,92.76,45200.0,46.9585,46.9687,46.9484,46.9636,45200.0
2012-10-24 12:30:00,92.75,92.78,92.75,92.78,28500.0,46.9585,46.9737,46.9585,46.9737,28500.0
2012-10-24 12:40:00,92.77,92.83,92.77,92.79,52200.0,46.9687,46.999,46.9687,46.9788,52200.0
2012-10-24 12:50:00,92.79,92.82,92.78,92.81,37100.0,46.9788,46.994,46.9737,46.9889,37100.0
2012-10-24 13:00:00,92.82,92.82,92.8,92.82,50100.0,46.994,46.994,46.9838,46.994,50100.0
2012-10-24 13:10:00,92.82,92.83,92.77,92.8,34600.0,46.994,46.999,46.9687,46.9838,34600.0
2012-10-24 13:20:00,92.79,92.85,92.78,92.84,51800.0,46.9788,47.0092,46.9737,47.0041,51800.0
2012-10-24 13:30:00,92.83,92.87,92.81,92.82,53600.0,46.999,47.0193,46.9889,46.994,53600.0
2012-10-24 13:40:00,92.82,92.85,92.8,92.8,43400.0,46.994,47.0092,46.9838,46.9838,43400.0
2012-10-24 13:50:00,92.8,92.83,92.8,92.81,22100.0,46.9838,46.999,46.9838,46.9889,22100.0
2012-10-24 14:00:00,92.81,92.82,92.76,92.79,66300.0,46.9889,46.994,46.9636,46.9788,66300.0
2012-10-24 14:10:00,92.79,92.81,92.75,92.79,107400.0,46.9788,46.9889,46.9585,46.9788,107400.0
2012-10-24 14:20:00,92.8,92.87,92.78,92.86,265100.0,46.9838,47.0193,46.9737,47.0142,265100.0
2012-10-24 14:30:00,92.87,92.87,92.84,92.84,157900.0,47.0193,47.0193,47.0041,47.0041,157900.0
2012-10-24 14:40:00,92.85,92.87,92.83,92.84,82300.0,47.0092,47.0193,46.999,47.0041,82300.0
2012-10-24 14:50:00,92.84,92.87,92.83,92.83,71100.0,47.0041,47.0193,46.999,46.999,71100.0
2012-10-24 15:00:00,92.83,92.85,92.79,92.82,154700.0,46.999,47.0092,46.9788,46.994,154700.0
2012-10-24 15:10:00,92.81,92.84,92.79,92.81,82800.0,46.9889,47.0041,46.9788,46.9889,82800.0
2012-10-24 15:20:00,92.81,92.83,92.69,92.7,178700.0,46.9889,46.999,46.9281,46.9332,178700.0
2012-10-24 15:30:00,92.7,92.7,92.63,92.63,606800.0,46.9332,46.9332,46.8978,46.8978,606800.0
2012-10-24 15:40:00,92.63,92.66,92.57,92.58,208400.0,46.8978,46.913,46.8674,46.8725,208400.0
2012-10-24 15:50:00,92.57,92.58,92.5,92.58,377100.0,46.8674,46.8725,46.832,46.8725,377100.0
2012-10-25 09:30:00,92.92,92.96,92.81,92.87,85200.0,47.0446,47.0648,46.9889,47.0193,85200.0
2012-10-25 09:40:00,92.87,92.87,92.8,92.84,44800.0,47.0193,47.0193,46.9838,47.0041,44800.0
2012-10-25 09:50:00,92.84,92.85,92.77,92.82,42600.0,47.0041,47.0092,46.9687,46.994,42600.0
2012-10-25 10:00:00,92.81,92.81,92.74,92.78,113100.0,46.9889,46.9889,46.9535,46.9737,113100.0
2012-10-25 10:10:00,92.79,92.8,92.76,92.77,23200.0,46.9788,46.9838,46.9636,46.9687,23200.0
2012-10-25 10:20:00,92.77,92.8,92.76,92.78,22100.0,46.9687,46.9838,46.9636,46.9737,22100.0
2012-10-25 10:30:00,92.77,92.77,92.75,92.75,21900.0,46.9687,46.9687,46.9585,46.9585,21900.0
2012-10-25 10:40:00,92.74,92.76,92.74,92.75,18200.0,46.9535,46.9636,46.9535,46.9585,18200.0
2012-10-25 10:50:00,92.75,92.76,92.72,92.74,51300.0,46.9585,46.9636,46.9433,46.9535,51300.0
2012-10-25 11:00:00,92.75,92.76,92.72,92.76,25600.0,46.9585,46.9636,46.9433,46.9636,25600.0
2012-10-25 11:10:00,92.76,92.79,92.75,92.76,20500.0,46.9636,46.9788,46.9585,46.9636,20500.0
2012-10-25 11:20:00,92.76,92.76,92.73,92.74,27500.0,46.9636,46.9636,46.9484,46.9535,27500.0
2012-10-25 11:30:00,92.73,92.75,92.71,92.71,43700.0,46.9484,46.9585,46.9383,46.9383,43700.0
2012-10-25 11:40:00,92.71,92.71,92.67,92.67,106700.0,46.9383,46.9383,46.918,46.918,106700.0
2012-10-25 11:50:00,92.67,92.71,92.65,92.65,85600.0,46.918,46.9383,46.9079,46.9079,85600.0
2012-10-25 12:00:00,92.65,92.65,92.62,92.64,72000.0,46.9079,46.9079,46.8927,46.9028,72000.0
2012-10-25 12:10:00,92.64,92.65,92.61,92.61,22100.0,46.9028,46.9079,46.8876,46.8876,22100.0
2012-10-25 12:20:00,92.61,92.65,92.6,92.65,47000.0,46.8876,46.9079,46.8826,46.9079,47000.0
2012-10-25 12:30:00,92.66,92.67,92.63,92.67,50700.0,46.913,46.918,46.8978,46.918,50700.0
2012-10-25 12:40:00,92.67,92.68,92.63,92.68,20900.0,46.918,46.9231,46.8978,46.9231,20900.0
2012-10-25 12:50:00,92.68,92.68,92.62,92.66,60200.0,46.9231,46.9231,46.8927,46.913,60200.0
2012-10-25 13:00:00,92.67,92.69,92.65,92.68,16000.0,46.918,46.9281,46.9079,46.9231,16000.0
2012-10-25 13:10:00,92.68,92.71,92.67,92.71,23400.0,46.9231,46.9383,46.918,46.9383,23400.0
2012-10-25 13:20:00,92.71,92.76,92.71,92.75,33100.0,46.9383,46.9636,46.9383,46.9585,33100.0
2012-10-25 13:30:00,92.75,92.77,92.72,92.76,27100.0,46.9585,46.9687,46.9433,46.9636,27100.0
2012-10-25 13:40:00,92.76,92.8,92.75,92.77,19600.0,46.9636,46.9838,46.9585,46.9687,19600.0
2012-10-25 13:50:00,92.77,92.78,92.75,92.78,16200.0,46.9687,46.9737,46.9585,46.9737,16200.0
2012-10-25 14:00:00,92.77,92.78,92.75,92.77,16700.0,46.9687,46.9737,46.9585,46.9687,16700.0
2012-10-25 14:10:00,92.77,92.78,92.74,92.75,54600.0,46.9687,46.9737,46.9535,46.9585,54600.0
2012-10-25 14:20:00,92.75,92.79,92.75,92.78,26200.0,46.9585,46.9788,46.9585,46.9737,26200.0
2012-10-25 14:30:00,92.78,92.8,92.77,92.8,20100.0,46.9737,46.9838,46.9687,46.9838,20100.0
2012-10-25 14:40:00,92.79,92.82,92.78,92.82,39100.0,46.9788,46.994,46.9737,46.994,39100.0
2012-10-25 14:50:00,92.81,92.81,92.75,92.75,69800.0,46.9889,46.9889,46.9585,46.9585,69800.0
2012-10-25 15:00:00,92.76,92.76,92.7,92.7,24300.0,46.9636,46.9636,46.9332,46.9332,24300.0
2012-10-25 15:10:00,92.7,92.74,92.68,92.7,30800.0,46.9332,46.9535,46.9231,46.9332,30800.0
2012-10-25 15:20:00,92.7,92.72,92.66,92.67,114600.0,46.9332,46.9433,46.913,46.918,114600.0
2012-10-25 15:30:00,92.67,92.72,92.67,92.72,49600.0,46.918,46.9433,46.918,46.9433,49600.0
2012-10-25 15:40:00,92.72,92.74,92.69,92.7,29800.0,46.9433,46.9535,46.9281,46.9332,29800.0
2012-10-25 15:50:00,92.69,92.76,92.69,92.69,153800.0,46.9281,46.9636,46.9281,46.9281,153800.0
2012-10-26 09:30:00,92.73,92.79,92.7,92.76,53800.0,46.9484,46.9788,46.9332,46.9636,53800.0
2012-10-26 09:40:00,92.79,92.79,92.73,92.74,34000.0,46.9788,46.9788,46.9484,46.9535,34000.0
2012-10-26 09:50:00,92.73,92.77,92.67,92.67,61200.0,46.9484,46.9687,46.918,46.918,61200.0
2012-10-26 10:00:00,92.67,92.7,92.66,92.7,48500.0,46.918,46.9332,46.913,46.9332,48500.0
2012-10-26 10:10:00,92.7,92.73,92.56,92.6,373700.0,46.9332,46.9484,46.8623,46.8826,373700.0
2012-10-26 10:20:00,92.6,92.61,92.57,92.57,87500.0,46.8826,46.8876,46.8674,46.8674,87500.0
2012-10-26 10:30:00,92.57,92.6,92.56,92.57,251400.0,46.8674,46.8826,46.8623,46.8674,251400.0
2012-10-26 10:40:00,92.57,92.59,92.53,92.54,128100.0,46.8674,46.8775,46.8471,46.8522,128100.0
2012-10-26 10:50:00,92.54,92.55,92.5,92.53,145200.0,46.8522,46.8573,46.832,46.8471,145200.0
2012-10-26 11:00:00,92.53,92.53,92.47,92.49,193900.0,46.8471,46.8471,46.8168,46.8269,193900.0
2012-10-26 11:10:00,92.49,92.52,92.49,92.5,126300.0,46.8269,46.8421,46.8269,46.832,126300.0
2012-10-26 11:20:00,92.5,92.54,92.49,92.51,71000.0,46.832,46.8522,46.8269,46.837,71000.0
2012-10-26 11:30:00,92.51,92.54,92.49,92.53,104600.0,46.837,46.8522,46.8269,46.8471,104600.0
2012-10-26 11:40:00,92.54,92.54,92.51,92.52,119000.0,46.8522,46.8522,46.837,46.8421,119000.0
2012-10-26 11:50:00,92.52,92.53,92.47,92.49,99900.0,46.8421,46.8471,46.8168,46.8269,99900.0
2012-10-26 12:00:00,92.49,92.49,92.4,92.43,65400.0,46.8269,46.8269,46.7813,46.7965,65400.0
2012-10-26 12:10:00,92.45,92.49,92.41,92.41,44800.0,46.8066,46.8269,46.7864,46.7864,44800.0
2012-10-26 12:20:00,92.41,92.42,92.35,92.4,117800.0,46.7864,46.7915,46.756,46.7813,117800.0
2012-10-26 12:30:00,92.4,92.4,92.32,92.33,89300.0,46.7813,46.7813,46.7408,46.7459,89300.0
2012-10-26 12:40:00,92.32,92.36,92.29,92.34,247100.0,46.7408,46.7611,46.7256,46.7509,247100.0
2012-10-26 12:50:00,92.34,92.38,92.33,92.37,50300.0,46.7509,46.7712,46.7459,46.7661,50300.0
2012-10-26 13:00:00,92.38,92.38,92.31,92.31,185000.0,46.7712,46.7712,46.7358,46.7358,185000.0
2012-10-26 13:10:00,92.31,92.36,92.31,92.34,252600.0,46.7358,46.7611,46.7358,46.7509,252600.0
2012-10-26 13:20:00,92.34,92.34,92.28,92.33,86900.0,46.7509,46.7509,46.7206,46.7459,86900.0
2012-10-26 13:30:00,92.33,92.4,92.31,92.4,116100.0,46.7459,46.7813,46.7358,46.7813,116100.0
2012-10-26 13:40:00,92.39,92.44,92.39,92.42,94100.0,46.7763,46.8016,46.7763,46.7915,94100.0
2012-10-26 13:50:00,92.43,92.46,92.42,92.46,66000.0,46.7965,46.8117,46.7915,46.8117,66000.0
2012-10-26 14:00:00,92.46,92.49,92.45,92.46,63100.0,46.8117,46.8269,46.8066,46.8117,63100.0
2012-10-26 14:10:00,92.47,92.5,92.46,92.49,68800.0,46.8168,46.832,46.8117,46.8269,68800.0
2012-10-26 14:20:00,92.49,92.52,92.47,92.48,38900.0,46.8269,46.8421,46.8168,46.8218,38900.0
2012-10-26 14:30:00,92.48,92.5,92.46,92.5,70000.0,46.8218,46.832,46.8117,46.832,70000.0
2012-10-26 14:40:00,92.5,92.5,92.37,92.41,72500.0,46.832,46.832,46.7661,46.7864,72500.0
2012-10-26 14:50:00,92.41,92.43,92.4,92.42,21600.0,46.7864,46.7965,46.7813,46.7915,21600.0
2012-10-26 15:00:00,92.43,92.46,92.42,92.42,36400.0,46.7965,46.8117,46.7915,46.7915,36400.0
2012-10-26 15:10:00,92.42,92.56,92.42,92.56,141100.0,46.7915,46.8623,46.7915,46.8623,141100.0
2012-10-26 15:20:00,92.55,92.55,92.48,92.49,29700.0,46.8573,46.8573,46.8218,46.8269,29700.0
2012-10-26 15:30:00,92.5,92.53,92.45,92.45,41100.0,46.832,46.8471,46.8066,46.8066,41100.0
2012-10-26 15:40:00,92.45,92.5,92.44,92.44,88100.0,46.8066,46.832,46.8016,46.8016,88100.0
2012-10-26 15:50:00,92.44,92.46,92.39,92.43,180400.0,46.8016,46.8117,46.7763,46.7965,180400.0
2012-10-31 09:30:00,92.48,92.67,92.44,92.5,126100.0,46.8218,46.918,46.8016,46.832,126100.0
2012-10-31 09:40:00,92.49,92.58,92.48,92.55,137700.0,46.8269,46.8725,46.8218,46.8573,137700.0
2012-10-31 09:50:00,92.55,92.55,92.47,92.51,88900.0,46.8573,46.8573,46.8168,46.837,88900.0
2012-10-31 10:00:00,92.51,92.52,92.49,92.51,155400.0,46.837,46.8421,46.8269,46.837,155400.0
2012-10-31 10:10:00,92.51,92.59,92.51,92.58,112400.0,46.837,46.8775,46.837,46.8725,112400.0
2012-10-31 10:20:00,92.58,92.65,92.58,92.62,118500.0,46.8725,46.9079,46.8725,46.8927,118500.0
2012-10-31 10:30:00,92.61,92.65,92.6,92.63,129000.0,46.8876,46.9079,46.8826,46.8978,129000.0
2012-10-31 10:40:00,92.64,92.64,92.63,92.64,113800.0,46.9028,46.9028,46.8978,46.9028,113800.0
2012-10-31 10:50:00,92.63,92.66,92.62,92.64,60000.0,46.8978,46.913,46.8927,46.9028,60000.0
2012-10-31 11:00:00,92.64,92.65,92.58,92.58,32800.0,46.9028,46.9079,46.8725,46.8725,32800.0
2012-10-31 11:10:00,92.59,92.63,92.58,92.62,62400.0,46.8775,46.8978,46.8725,46.8927,62400.0
2012-10-31 11:20:00,92.63,92.63,92.61,92.61,17100.0,46.8978,46.8978,46.8876,46.8876,17100.0
2012-10-31 11:30:00,92.61,92.62,92.61,92.61,12800.0,46.8876,46.8927,46.8876,46.8876,12800.0
2012-10-31 11:40:00,92.61,92.62,92.6,92.62,20000.0,46.8876,46.8927,46.8826,46.8927,20000.0
2012-10-31 11:50:00,92.62,92.62,92.61,92.62,33000.0,46.8927,46.8927,46.8876,46.8927,33000.0
2012-10-31 12:00:00,92.62,92.63,92.61,92.63,29300.0,46.8927,46.8978,46.8876,46.8978,29300.0
2012-10-31 12:10:00,92.63,92.63,92.59,92.61,64200.0,46.8978,46.8978,46.8775,46.8876,64200.0
2012-10-31 12:20:00,92.61,92.61,92.58,92.58,26100.0,46.8876,46.8876,46.8725,46.8725,26100.0
2012-10-31 12:30:00,92.58,92.58,92.54,92.57,25000.0,46.8725,46.8725,46.8522,46.8674,25000.0
2012-10-31 12:40:00,92.57,92.57,92.55,92.55,10900.0,46.8674,46.8674,46.8573,46.8573,10900.0
2012-10-31 12:50:00,92.55,92.56,92.55,92.55,12000.0,46.8573,46.8623,46.8573,46.8573,12000.0
2012-10-31 13:00:00,92.54,92.55,92.52,92.52,20200.0,46.8522,46.8573,46.8421,46.8421,20200.0
2012-10-31 13:10:00,92.52,92.54,92.52,92.53,22800.0,46.8421,46.8522,46.8421,46.8471,22800.0
2012-10-31 13:20:00,92.54,92.55,92.53,92.55,16500.0,46.8522,46.8573,46.8471,46.8573,16500.0
2012-10-31 13:30:00,92.55,92.61,92.55,92.6,64500.0,46.8573,46.8876,46.8573,46.8826,64500.0
2012-10-31 13:40:00,92.6,92.61,92.58,92.59,41800.0,46.8826,46.8876,46.8725,46.8775,41800.0
2012-10-31 13:50:00,92.6,92.61,92.59,92.61,22500.0,46.8826,46.8876,46.8775,46.8876,22500.0
2012-10-31 14:00:00,92.61,92.61,92.58,92.6,25100.0,46.8876,46.8876,46.8725,46.8826,25100.0
2012-10-31 14:10:00,92.6,92.6,92.56,92.57,27500.0,46.8826,46.8826,46.8623,46.8674,27500.0
2012-10-31 14:20:00,92.58,92.62,92.57,92.59,40500.0,46.8725,46.8927,46.8674,46.8775,40500.0
2012-10-31 14:30:00,92.58,92.61,92.58,92.59,49800.0,46.8725,46.8876,46.8725,46.8775,49800.0
2012-10-31 14:40:00,92.6,92.6,92.58,92.6,28100.0,46.8826,46.8826,46.8725,46.8826,28100.0
2012-10-31 14:50:00,92.59,92.61,92.56,92.57,29700.0,46.8775,46.8876,46.8623,46.8674,29700.0
2012-10-31 15:00:00,92.55,92.6,92.54,92.6,53600.0,46.8573,46.8826,46.8522,46.8826,53600.0
2012-10-31 15:10:00,92.6,92.61,92.59,92.61,40700.0,46.8826,46.8876,46.8775,46.8876,40700.0
2012-10-31 15:20:00,92.61,92.67,92.6,92.64,74200.0,46.8876,46.918,46.8826,46.9028,74200.0
2012-10-31 15:30:00,92.64,92.64,92.53,92.57,83800.0,46.9028,46.9028,46.8471,46.8674,83800.0
2012-10-31 15:40:00,92.57,92.58,92.5,92.51,101900.0,46.8674,46.8725,46.832,46.837,101900.0
2012-10-31 15:50:00,92.52,92.64,92.51,92.64,246700.0,46.8421,46.9028,46.837,46.9028,246700.0
2012-11-01 09:30:00,92.18,92.27,92.06,92.21,134300.0,46.9274,46.9732,46.8663,46.9427,134300.0
2012-11-01 09:40:00,92.22,92.29,92.2,92.29,67100.0,46.9478,46.9834,46.9376,46.9834,67100.0
2012-11-01 09:50:00,92.29,92.42,92.29,92.37,59800.0,46.9834,47.0496,46.9834,47.0241,59800.0
2012-11-01 10:00:00,92.35,92.41,92.25,92.32,82700.0,47.014,47.0445,46.963,46.9987,82700.0
2012-11-01 10:10:00,92.31,92.33,92.2,92.29,62300.0,46.9936,47.0038,46.9376,46.9834,62300.0
2012-11-01 10:20:00,92.3,92.32,92.28,92.28,18600.0,46.9885,46.9987,46.9783,46.9783,18600.0
2012-11-01 10:30:00,92.27,92.34,92.27,92.33,38400.0,46.9732,47.0089,46.9732,47.0038,38400.0
2012-11-01 10:40:00,92.32,92.39,92.32,92.36,36400.0,46.9987,47.0343,46.9987,47.019,36400.0
2012-11-01 10:50:00,92.35,92.39,92.35,92.39,26600.0,47.014,47.0343,47.014,47.0343,26600.0
2012-11-01 11:00:00,92.39,92.45,92.36,92.43,42700.0,47.0343,47.0649,47.019,47.0547,42700.0
2012-11-01 11:10:00,92.43,92.45,92.33,92.35,41600.0,47.0547,47.0649,47.0038,47.014,41600.0
2012-11-01 11:20:00,92.34,92.41,92.34,92.39,11000.0,47.0089,47.0445,47.0089,47.0343,11000.0
2012-11-01 11:30:00,92.39,92.4,92.35,92.36,18100.0,47.0343,47.0394,47.014,47.019,18100.0
2012-11-01 11:40:00,92.37,92.41,92.32,92.35,40600.0,47.0241,47.0445,46.9987,47.014,40600.0
2012-11-01 11:50:00,92.34,92.43,92.33,92.43,44300.0,47.0089,47.0547,47.0038,47.0547,44300.0
2012-11-01 12:00:00,92.42,92.46,92.42,92.45,26300.0,47.0496,47.07,47.0496,47.0649,26300.0
2012-11-01 12:10:00,92.44,92.46,92.38,92.45,31800.0,47.0598,47.07,47.0292,47.0649,31800.0
2012-11-01 12:20:00,92.44,92.5,92.44,92.48,35400.0,47.0598,47.0903,47.0598,47.0801,35400.0
2012-11-01 12:30:00,92.49,92.5,92.45,92.45,28700.0,47.0852,47.0903,47.0649,47.0649,28700.0
2012-11-01 12:40:00,92.45,92.5,92.45,92.47,37200.0,47.0649,47.0903,47.0649,47.075,37200.0
2012-11-01 12:50:00,92.47,92.49,92.46,92.48,19500.0,47.075,47.0852,47.07,47.0801,19500.0
2012-11-01 13:00:00,92.49,92.49,92.46,92.48,20000.0,47.0852,47.0852,47.07,47.0801,20000.0
2012-11-01 13:10:00,92.46,92.49,92.46,92.49,30100.0,47.07,47.0852,47.07,47.0852,30100.0
2012-11-01 13:20:00,92.49,92.51,92.48,92.5,132400.0,47.0852,47.0954,47.0801,47.0903,132400.0
2012-11-01 13:30:00,92.5,92.5,92.49,92.49,36000.0,47.0903,47.0903,47.0852,47.0852,36000.0
2012-11-01 13:40:00,92.49,92.52,92.49,92.51,69100.0,47.0852,47.1005,47.0852,47.0954,69100.0
2012-11-01 13:50:00,92.51,92.53,92.5,92.52,38600.0,47.0954,47.1056,47.0903,47.1005,38600.0
2012-11-01 14:00:00,92.52,92.52,92.49,92.49,77300.0,47.1005,47.1005,47.0852,47.0852,77300.0
2012-11-01 14:10:00,92.5,92.51,92.46,92.5,101600.0,47.0903,47.0954,47.07,47.0903,101600.0
2012-11-01 14:20:00,92.5,92.51,92.49,92.51,33100.0,47.0903,47.0954,47.0852,47.0954,33100.0
2012-11-01 14:30:00,92.5,92.55,92.5,92.53,51700.0,47.0903,47.1158,47.0903,47.1056,51700.0
2012-11-01 14:40:00,92.53,92.55,92.52,92.55,39800.0,47.1056,47.1158,47.1005,47.1158,39800.0
2012-11-01 14:50:00,92.55,92.58,92.53,92.57,83000.0,47.1158,47.131,47.1056,47.126,83000.0
2012-11-01 15:00:00,92.56,92.57,92.55,92.55,21800.0,47.1209,47.126,47.1158,47.1158,21800.0
2012-11-01 15:10:00,92.55,92.58,92.54,92.56,55200.0,47.1158,47.131,47.1107,47.1209,55200.0
2012-11-01 15:20:00,92.55,92.57,92.52,92.57,37300.0,47.1158,47.126,47.1005,47.126,37300.0
2012-11-01 15:30:00,92.57,92.59,92.55,92.56,48600.0,47.126,47.1361,47.1158,47.1209,48600.0
2012-11-01 15:40:00,92.56,92.62,92.55,92.61,70900.0,47.1209,47.1514,47.1158,47.1463,70900.0
2012-11-01 15:50:00,92.62,92.63,92.53,92.55,125000.0,47.1514,47.1565,47.1056,47.1158,125000.0
2012-11-02 09:30:00,92.68,92.75,92.61,92.68,81000.0,47.1819,47.2176,47.1463,47.1819,81000.0
2012-11-02 09:40:00,92.68,92.7,92.63,92.63,63300.0,47.1819,47.1921,47.1565,47.1565,63300.0
2012-11-02 09:50:00,92.64,92.67,92.59,92.67,49400.0,47.1616,47.1769,47.1361,47.1769,49400.0
2012-11-02 10:00:00,92.66,92.67,92.56,92.6,31900.0,47.1718,47.1769,47.1209,47.1412,31900.0
2012-11-02 10:10:00,92.6,92.62,92.55,92.57,36300.0,47.1412,47.1514,47.1158,47.126,36300.0
2012-11-02 10:20:00,92.57,92.57,92.52,92.55,50200.0,47.126,47.126,47.1005,47.1158,50200.0
2012-11-02 10:30:00,92.55,92.64,92.55,92.61,69600.0,47.1158,47.1616,47.1158,47.1463,69600.0
2012-11-02 10:40:00,92.61,92.61,92.55,92.6,44600.0,47.1463,47.1463,47.1158,47.1412,44600.0
2012-11-02 10:50:00,92.59,92.61,92.56,92.59,35200.0,47.1361,47.1463,47.1209,47.1361,35200.0
2012-11-02 11:00:00,92.59,92.64,92.59,92.64,64200.0,47.1361,47.1616,47.1361,47.1616,64200.0
2012-11-02 11:10:00,92.64,92.66,92.6,92.63,141600.0,47.1616,47.1718,47.1412,47.1565,141600.0
2012-11-02 11:20:00,92.63,92.65,92.62,92.65,53300.0,47.1565,47.1667,47.1514,47.1667,53300.0
2012-11-02 11:30:00,92.65,92.71,92.63,92.69,141200.0,47.1667,47.1972,47.1565,47.187,141200.0
2012-11-02 11:40:00,92.7,92.7,92.64,92.66,32100.0,47.1921,47.1921,47.1616,47.1718,32100.0
2012-11-02 11:50:00,92.65,92.7,92.64,92.69,34600.0,47.1667,47.1921,47.1616,47.187,34600.0
2012-11-02 12:00:00,92.69,92.7,92.67,92.69,203300.0,47.187,47.1921,47.1769,47.187,203300.0
2012-11-02 12:10:00,92.68,92.7,92.68,92.7,31900.0,47.1819,47.1921,47.1819,47.1921,31900.0
2012-11-02 12:20:00,92.7,92.7,92.67,92.67,40900.0,47.1921,47.1921,47.1769,47.1769,40900.0
2012-11-02 12:30:00,92.68,92.7,92.68,92.69,18400.0,47.1819,47.1921,47.1819,47.187,18400.0
2012-11-02 12:40:00,92.69,92.7,92.68,92.7,20000.0,47.187,47.1921,47.1819,47.1921,20000.0
2012-11-02 12:50:00,92.7,92.7,92.64,92.67,20700.0,47.1921,47.1921,47.1616,47.1769,20700.0
2012-11-02 13:00:00,92.67,92.68,92.64,92.64,27700.0,47.1769,47.1819,47.1616,47.1616,27700.0
2012-11-02 13:10:00,92.65,92.65,92.61,92.62,181700.0,47.1667,47.1667,47.1463,47.1514,181700.0
2012-11-02 13:20:00,92.62,92.63,92.59,92.62,39600.0,47.1514,47.1565,47.1361,47.1514,39600.0
2012-11-02 13:30:00,92.63,92.64,92.6,92.6,48000.0,47.1565,47.1616,47.1412,47.1412,48000.0
2012-11-02 13:40:00,92.6,92.61,92.58,92.59,32800.0,47.1412,47.1463,47.131,47.1361,32800.0
2012-11-02 13:50:00,92.6,92.6,92.57,92.58,34700.0,47.1412,47.1412,47.126,47.131,34700.0
2012-11-02 14:00:00,92.58,92.61,92.51,92.53,91300.0,47.131,47.1463,47.0954,47.1056,91300.0
2012-11-02 14:10:00,92.54,92.61,92.53,92.58,61000.0,47.1107,47.1463,47.1056,47.131,61000.0
2012-11-02 14:20:00,92.57,92.58,92.53,92.53,50400.0,47.126,47.131,47.1056,47.1056,50400.0
2012-11-02 14:30:00,92.52,92.52,92.41,92.41,113200.0,47.1005,47.1005,47.0445,47.0445,113200.0
2012-11-02 14:40:00,92.42,92.49,92.39,92.44,39200.0,47.0496,47.0852,47.0343,47.0598,39200.0
2012-11-02 14:50:00,92.45,92.5,92.45,92.48,43800.0,47.0649,47.0903,47.0649,47.0801,43800.0
2012-11-02 15:00:00,92.48,92.48,92.47,92.48,58000.0,47.0801,47.0801,47.075,47.0801,58000.0
2012-11-02 15:10:00,92.48,92.48,92.46,92.46,59600.0,47.0801,47.0801,47.07,47.07,59600.0
2012-11-02 15:20:00,92.46,92.48,92.42,92.45,67000.0,47.07,47.0801,47.0496,47.0649,67000.0
2012-11-02 15:30:00,92.44,92.47,92.39,92.44,44000.0,47.0598,47.075,47.0343,47.0598,44000.0
2012-11-02 15:40:00,92.45,92.48,92.41,92.45,49100.0,47.0649,47.0801,47.0445,47.0649,49100.0
2012-11-02 15:50:00,92.46,92.47,92.39,92.42,213100.0,47.07,47.075,47.0343,47.0496,213100.0
2012-11-05 09:30:00,92.4,92.59,92.39,92.49,37000.0,47.0394,47.1361,47.0343,47.0852,37000.0
2012-11-05 09:40:00,92.5,92.5,92.44,92.5,13800.0,47.0903,47.0903,47.0598,47.0903,13800.0
2012-11-05 09:50:00,92.49,92.49,92.43,92.43,6300.0,47.0852,47.0852,47.0547,47.0547,6300.0
2012-11-05 10:00:00,92.44,92.44,92.41,92.43,23300.0,47.0598,47.0598,47.0445,47.0547,23300.0
2012-11-05 10:10:00,92.43,92.43,92.33,92.33,78100.0,47.0547,47.0547,47.0038,47.0038,78100.0
2012-11-05 10:20:00,92.33,92.39,92.32,92.33,88200.0,47.0038,47.0343,46.9987,47.0038,88200.0
2012-11-05 10:30:00,92.33,92.38,92.32,92.36,80400.0,47.0038,47.0292,46.9987,47.019,80400.0
2012-11-05 10:40:00,92.36,92.38,92.35,92.37,52200.0,47.019,47.0292,47.014,47.0241,52200.0
2012-11-05 10:50:00,92.37,92.38,92.34,92.37,80500.0,47.0241,47.0292,47.0089,47.0241,80500.0
2012-11-05 11:00:00,92.38,92.38,92.33,92.34,189600.0,47.0292,47.0292,47.0038,47.0089,189600.0
2012-11-05 11:10:00,92.34,92.35,92.34,92.34,19700.0,47.0089,47.014,47.0089,47.0089,19700.0
2012-11-05 11:20:00,92.35,92.35,92.27,92.31,203300.0,47.014,47.014,46.9732,46.9936,203300.0
2012-11-05 11:30:00,92.31,92.31,92.26,92.28,21700.0,46.9936,46.9936,46.9681,46.9783,21700.0
2012-11-05 11:40:00,92.3,92.3,92.24,92.24,13100.0,46.9885,46.9885,46.958,46.958,13100.0
2012-11-05 11:50:00,92.24,92.27,92.22,92.23,83300.0,46.958,46.9732,46.9478,46.9529,83300.0
2012-11-05 12:00:00,92.23,92.24,92.21,92.23,81900.0,46.9529,46.958,46.9427,46.9529,81900.0
2012-11-05 12:10:00,92.23,92.23,92.2,92.22,125000.0,46.9529,46.9529,46.9376,46.9478,125000.0
2012-11-05 12:20:00,92.23,92.23,92.22,92.23,12200.0,46.9529,46.9529,46.9478,46.9529,12200.0
2012-11-05 12:30:00,92.23,92.23,92.2,92.22,86300.0,46.9529,46.9529,46.9376,46.9478,86300.0
2012-11-05 12:40:00,92.22,92.22,92.2,92.21,16700.0,46.9478,46.9478,46.9376,46.9427,16700.0
2012-11-05 12:50:00,92.22,92.22,92.18,92.19,96700.0,46.9478,46.9478,46.9274,46.9325,96700.0
2012-11-05 13:00:00,92.19,92.21,92.19,92.21,21400.0,46.9325,46.9427,46.9325,46.9427,21400.0
2012-11-05 13:10:00,92.2,92.22,92.2,92.21,56700.0,46.9376,46.9478,46.9376,46.9427,56700.0
2012-11-05 13:20:00,92.21,92.21,92.19,92.19,75300.0,46.9427,46.9427,46.9325,46.9325,75300.0
2012-11-05 13:30:00,92.19,92.23,92.13,92.13,106800.0,46.9325,46.9529,46.902,46.902,106800.0
2012-11-05 13:40:00,92.14,92.15,92.12,92.15,70100.0,46.907,46.9121,46.8969,46.9121,70100.0
2012-11-05 13:50:00,92.14,92.16,92.13,92.15,12800.0,46.907,46.9172,46.902,46.9121,12800.0
2012-11-05 14:00:00,92.15,92.2,92.15,92.19,22900.0,46.9121,46.9376,46.9121,46.9325,22900.0
2012-11-05 14:10:00,92.19,92.21,92.16,92.16,15600.0,46.9325,46.9427,46.9172,46.9172,15600.0
2012-11-05 14:20:00,92.17,92.2,92.16,92.19,54100.0,46.9223,46.9376,46.9172,46.9325,54100.0
2012-11-05 14:30:00,92.2,92.24,92.19,92.21,128800.0,46.9376,46.958,46.9325,46.9427,128800.0
2012-11-05 14:40:00,92.2,92.23,92.2,92.23,16100.0,46.9376,46.9529,46.9376,46.9529,16100.0
2012-11-05 14:50:00,92.23,92.23,92.21,92.22,72500.0,46.9529,46.9529,46.9427,46.9478,72500.0
2012-11-05 15:00:00,92.22,92.28,92.22,92.27,177800.0,46.9478,46.9783,46.9478,46.9732,177800.0
2012-11-05 15:10:00,92.26,92.26,92.25,92.25,12100.0,46.9681,46.9681,46.963,46.963,12100.0
2012-11-05 15:20:00,92.26,92.26,92.24,92.26,47100.0,46.9681,46.9681,46.958,46.9681,47100.0
2012-11-05 15:30:00,92.26,92.26,92.24,92.26,68300.0,46.9681,46.9681,46.958,46.9681,68300.0
2012-11-05 15:40:00,92.26,92.28,92.23,92.24,81300.0,46.9681,46.9783,46.9529,46.958,81300.0
2012-11-05 15:50:00,92.23,92.29,92.14,92.28,806600.0,46.9529,46.9834,46.907,46.9783,806600.0
2012-11-06 09:30:00,92.43,92.49,92.34,92.39,29800.0,47.0547,47.0852,47.0089,47.0343,29800.0
2012-11-06 09:40:00,92.41,92.41,92.36,92.38,17300.0,47.0445,47.0445,47.019,47.0292,17300.0
2012-11-06 09:50:00,92.39,92.41,92.34,92.38,11200.0,47.0343,47.0445,47.0089,47.0292,11200.0
2012-11-06 10:00:00,92.39,92.45,92.39,92.41,48900.0,47.0343,47.0649,47.0343,47.0445,48900.0
2012-11-06 10:10:00,92.41,92.42,92.38,92.4,6500.0,47.0445,47.0496,47.0292,47.0394,6500.0
2012-11-06 10:20:00,92.4,92.42,92.35,92.37,16400.0,47.0394,47.0496,47.014,47.0241,16400.0
2012-11-06 10:30:00,92.37,92.38,92.35,92.38,10400.0,47.0241,47.0292,47.014,47.0292,10400.0
2012-11-06 10:40:00,92.38,92.42,92.38,92.39,25600.0,47.0292,47.0496,47.0292,47.0343,25600.0
2012-11-06 10:50:00,92.39,92.39,92.34,92.34,10000.0,47.0343,47.0343,47.0089,47.0089,10000.0
2012-11-06 11:00:00,92.36,92.37,92.32,92.34,37800.0,47.019,47.0241,46.9987,47.0089,37800.0
2012-11-06 11:10:00,92.33,92.34,92.28,92.3,99400.0,47.0038,47.0089,46.9783,46.9885,99400.0
2012-11-06 11:20:00,92.29,92.3,92.27,92.29,19100.0,46.9834,46.9885,46.9732,46.9834,19100.0
2012-11-06 11:30:00,92.31,92.42,92.31,92.33,27700.0,46.9936,47.0496,46.9936,47.0038,27700.0
2012-11-06 11:40:00,92.33,92.44,92.33,92.44,23400.0,47.0038,47.0598,47.0038,47.0598,23400.0
2012-11-06 11:50:00,92.43,92.45,92.4,92.42,27400.0,47.0547,47.0649,47.0394,47.0496,27400.0
2012-11-06 12:00:00,92.42,92.47,92.4,92.44,19300.0,47.0496,47.075,47.0394,47.0598,19300.0
2012-11-06 12:10:00,92.44,92.45,92.43,92.45,16600.0,47.0598,47.0649,47.0547,47.0649,16600.0
2012-11-06 12:20:00,92.45,92.45,92.44,92.45,3400.0,47.0649,47.0649,47.0598,47.0649,3400.0
2012-11-06 12:30:00,92.45,92.48,92.45,92.48,15900.0,47.0649,47.0801,47.0649,47.0801,15900.0
2012-11-06 12:40:00,92.49,92.49,92.45,92.47,25200.0,47.0852,47.0852,47.0649,47.075,25200.0
2012-11-06 12:50:00,92.48,92.5,92.48,92.5,10200.0,47.0801,47.0903,47.0801,47.0903,10200.0
2012-11-06 13:00:00,92.5,92.52,92.48,92.5,107000.0,47.0903,47.1005,47.0801,47.0903,107000.0
2012-11-06 13:10:00,92.5,92.51,92.45,92.48,65200.0,47.0903,47.0954,47.0649,47.0801,65200.0
2012-11-06 13:20:00,92.46,92.47,92.44,92.46,19300.0,47.07,47.075,47.0598,47.07,19300.0
2012-11-06 13:30:00,92.47,92.51,92.45,92.47,39400.0,47.075,47.0954,47.0649,47.075,39400.0
2012-11-06 13:40:00,92.47,92.47,92.45,92.47,14000.0,47.075,47.075,47.0649,47.075,14000.0
2012-11-06 13:50:00,92.47,92.47,92.46,92.47,8200.0,47.075,47.075,47.07,47.075,8200.0
2012-11-06 14:00:00,92.47,92.5,92.46,92.49,81900.0,47.075,47.0903,47.07,47.0852,81900.0
2012-11-06 14:10:00,92.49,92.52,92.47,92.48,51300.0,47.0852,47.1005,47.075,47.0801,51300.0
2012-11-06 14:20:00,92.49,92.51,92.48,92.51,52300.0,47.0852,47.0954,47.0801,47.0954,52300.0
2012-11-06 14:30:00,92.51,92.52,92.5,92.5,66700.0,47.0954,47.1005,47.0903,47.0903,66700.0
2012-11-06 14:40:00,92.5,92.51,92.47,92.47,23500.0,47.0903,47.0954,47.075,47.075,23500.0
2012-11-06 14:50:00,92.48,92.48,92.45,92.45,31900.0,47.0801,47.0801,47.0649,47.0649,31900.0
2012-11-06 15:00:00,92.45,92.47,92.45,92.46,18200.0,47.0649,47.075,47.0649,47.07,18200.0
2012-11-06 15:10:00,92.46,92.48,92.45,92.46,37600.0,47.07,47.0801,47.0649,47.07,37600.0
2012-11-06 15:20:00,92.46,92.46,92.39,92.39,24300.0,47.07,47.07,47.0343,47.0343,24300.0
2012-11-06 15:30:00,92.39,92.41,92.38,92.41,95400.0,47.0343,47.0445,47.0292,47.0445,95400.0
2012-11-06 15:40:00,92.4,92.43,92.37,92.4,29600.0,47.0394,47.0547,47.0241,47.0394,29600.0
2012-11-06 15:50:00,92.4,92.42,92.38,92.4,86800.0,47.0394,47.0496,47.0292,47.0394,86800.0
2012-11-07 09:30:00,92.25,92.27,92.11,92.14,125300.0,46.963,46.9732,46.8918,46.907,125300.0
2012-11-07 09:40:00,92.14,92.19,92.12,92.19,90200.0,46.907,46.9325,46.8969,46.9325,90200.0
2012-11-07 09:50:00,92.18,92.19,92.11,92.13,38900.0,46.9274,46.9325,46.8918,46.902,38900.0
2012-11-07 10:00:00,92.13,92.13,92.06,92.07,59400.0,46.902,46.902,46.8663,46.8714,59400.0
2012-11-07 10:10:00,92.07,92.09,92.01,92.02,122600.0,46.8714,46.8816,46.8409,46.846,122600.0
2012-11-07 10:20:00,92.02,92.04,91.98,92.01,124200.0,46.846,46.8561,46.8256,46.8409,124200.0
2012-11-07 10:30:00,92.0,92.01,91.95,91.97,536900.0,46.8358,46.8409,46.8103,46.8205,536900.0
2012-11-07 10:40:00,91.96,91.97,91.89,91.92,212600.0,46.8154,46.8205,46.7798,46.795,212600.0
2012-11-07 10:50:00,91.92,91.97,91.88,91.9,73800.0,46.795,46.8205,46.7747,46.7849,73800.0
2012-11-07 11:00:00,91.89,91.98,91.88,91.95,63200.0,46.7798,46.8256,46.7747,46.8103,63200.0
2012-11-07 11:10:00,91.95,91.96,91.9,91.92,105200.0,46.8103,46.8154,46.7849,46.795,105200.0
2012-11-07 11:20:00,91.92,91.94,91.86,91.87,80000.0,46.795,46.8052,46.7645,46.7696,80000.0
2012-11-07 11:30:00,91.87,91.88,91.83,91.87,122000.0,46.7696,46.7747,46.7492,46.7696,122000.0
2012-11-07 11:40:00,91.87,91.95,91.86,91.94,78600.0,46.7696,46.8103,46.7645,46.8052,78600.0
2012-11-07 11:50:00,91.94,91.94,91.88,91.9,89600.0,46.8052,46.8052,46.7747,46.7849,89600.0
2012-11-07 12:00:00,91.89,91.91,91.88,91.89,29300.0,46.7798,46.79,46.7747,46.7798,29300.0
2012-11-07 12:10:00,91.9,91.91,91.87,91.9,18400.0,46.7849,46.79,46.7696,46.7849,18400.0
2012-11-07 12:20:00,91.91,91.94,91.9,91.92,85300.0,46.79,46.8052,46.7849,46.795,85300.0
2012-11-07 12:30:00,91.91,91.94,91.9,91.94,110200.0,46.79,46.8052,46.7849,46.8052,110200.0
2012-11-07 12:40:00,91.93,91.96,91.91,91.93,44200.0,46.8001,46.8154,46.79,46.8001,44200.0
2012-11-07 12:50:00,91.93,91.93,91.9,91.92,80800.0,46.8001,46.8001,46.7849,46.795,80800.0
2012-11-07 13:00:00,91.92,91.94,91.89,91.91,235800.0,46.795,46.8052,46.7798,46.79,235800.0
2012-11-07 13:10:00,91.91,91.92,91.89,91.89,36300.0,46.79,46.795,46.7798,46.7798,36300.0
2012-11-07 13:20:00,91.89,91.93,91.89,91.91,76800.0,46.7798,46.8001,46.7798,46.79,76800.0
2012-11-07 13:30:00,91.91,91.94,91.91,91.92,91100.0,46.79,46.8052,46.79,46.795,91100.0
2012-11-07 13:40:00,91.92,91.94,91.88,91.9,114100.0,46.795,46.8052,46.7747,46.7849,114100.0
2012-11-07 13:50:00,91.9,91.92,91.89,91.9,15300.0,46.7849,46.795,46.7798,46.7849,15300.0
2012-11-07 14:00:00,91.9,91.92,91.9,91.92,20700.0,46.7849,46.795,46.7849,46.795,20700.0
2012-11-07 14:10:00,91.92,91.92,91.89,91.9,33000.0,46.795,46.795,46.7798,46.7849,33000.0
2012-11-07 14:20:00,91.9,91.91,91.89,91.89,22600.0,46.7849,46.79,46.7798,46.7798,22600.0
2012-11-07 14:30:00,91.9,91.9,91.85,91.86,58800.0,46.7849,46.7849,46.7594,46.7645,58800.0
2012-11-07 14:40:00,91.86,91.88,91.84,91.85,39500.0,46.7645,46.7747,46.7543,46.7594,39500.0
2012-11-07 14:50:00,91.85,91.94,91.83,91.91,95600.0,46.7594,46.8052,46.7492,46.79,95600.0
2012-11-07 15:00:00,91.9,91.91,91.82,91.82,78000.0,46.7849,46.79,46.7441,46.7441,78000.0
2012-11-07 15:10:00,91.81,91.87,91.8,91.85,73300.0,46.739,46.7696,46.734,46.7594,73300.0
2012-11-07 15:20:00,91.86,91.94,91.85,91.91,92000.0,46.7645,46.8052,46.7594,46.79,92000.0
2012-11-07 15:30:00,91.91,91.94,91.89,91.89,62700.0,46.79,46.8052,46.7798,46.7798,62700.0
2012-11-07 15:40:00,91.89,91.9,91.82,91.85,60700.0,46.7798,46.7849,46.7441,46.7594,60700.0
2012-11-07 15:50:00,91.84,91.86,91.81,91.84,110800.0,46.7543,46.7645,46.739,46.7543,110800.0
2012-11-08 09:30:00,91.96,92.15,91.92,92.08,209500.0,46.8154,46.9121,46.795,46.8765,209500.0
2012-11-08 09:40:00,92.08,92.16,92.08,92.15,135800.0,46.8765,46.9172,46.8765,46.9121,135800.0
2012-11-08 09:50:00,92.15,92.15,92.08,92.09,113200.0,46.9121,46.9121,46.8765,46.8816,113200.0
2012-11-08 10:00:00,92.09,92.11,92.01,92.01,69900.0,46.8816,46.8918,46.8409,46.8409,69900.0
2012-11-08 10:10:00,92.0,92.05,91.99,92.01,56400.0,46.8358,46.8612,46.8307,46.8409,56400.0
2012-11-08 10:20:00,92.02,92.03,91.99,92.0,64000.0,46.846,46.851,46.8307,46.8358,64000.0
2012-11-08 10:30:00,92.01,92.04,91.97,91.99,132900.0,46.8409,46.8561,46.8205,46.8307,132900.0
2012-11-08 10:40:00,91.99,92.02,91.92,91.96,132600.0,46.8307,46.846,46.795,46.8154,132600.0
2012-11-08 10:50:00,91.95,92.01,91.95,92.0,71500.0,46.8103,46.8409,46.8103,46.8358,71500.0
2012-11-08 11:00:00,92.0,92.07,91.98,92.06,60500.0,46.8358,46.8714,46.8256,46.8663,60500.0
2012-11-08 11:10:00,92.06,92.06,91.97,91.99,58400.0,46.8663,46.8663,46.8205,46.8307,58400.0
2012-11-08 11:20:00,91.98,91.98,91.9,91.97,98600.0,46.8256,46.8256,46.7849,46.8205,98600.0
2012-11-08 11:30:00,91.98,91.98,91.92,91.96,393800.0,46.8256,46.8256,46.795,46.8154,393800.0
2012-11-08 11:40:00,91.95,91.98,91.92,91.92,51500.0,46.8103,46.8256,46.795,46.795,51500.0
2012-11-08 11:50:00,91.93,91.95,91.89,91.94,129800.0,46.8001,46.8103,46.7798,46.8052,129800.0
2012-11-08 12:00:00,91.95,91.95,91.88,91.88,43200.0,46.8103,46.8103,46.7747,46.7747,43200.0
2012-11-08 12:10:00,91.88,91.92,91.87,91.9,63000.0,46.7747,46.795,46.7696,46.7849,63000.0
2012-11-08 12:20:00,91.9,91.94,91.89,91.92,61700.0,46.7849,46.8052,46.7798,46.795,61700.0
2012-11-08 12:30:00,91.91,91.94,91.88,91.89,179400.0,46.79,46.8052,46.7747,46.7798,179400.0
2012-11-08 12:40:00,91.88,91.92,91.86,91.87,88900.0,46.7747,46.795,46.7645,46.7696,88900.0
2012-11-08 12:50:00,91.87,91.88,91.85,91.86,61300.0,46.7696,46.7747,46.7594,46.7645,61300.0
2012-11-08 13:00:00,91.85,91.86,91.85,91.85,64700.0,46.7594,46.7645,46.7594,46.7594,64700.0
2012-11-08 13:10:00,91.85,91.86,91.81,91.82,132000.0,46.7594,46.7645,46.739,46.7441,132000.0
2012-11-08 13:20:00,91.82,91.85,91.81,91.81,149100.0,46.7441,46.7594,46.739,46.739,149100.0
2012-11-08 13:30:00,91.81,91.83,91.81,91.81,105900.0,46.739,46.7492,46.739,46.739,105900.0
2012-11-08 13:40:00,91.82,91.82,91.74,91.77,235900.0,46.7441,46.7441,46.7034,46.7187,235900.0
2012-11-08 13:50:00,91.76,91.82,91.76,91.8,227800.0,46.7136,46.7441,46.7136,46.734,227800.0
2012-11-08 14:00:00,91.8,91.81,91.75,91.76,106100.0,46.734,46.739,46.7085,46.7136,106100.0
2012-11-08 14:10:00,91.77,91.84,91.75,91.75,152400.0,46.7187,46.7543,46.7085,46.7085,152400.0
2012-11-08 14:20:00,91.75,91.75,91.65,91.7,267700.0,46.7085,46.7085,46.6576,46.683,267700.0
2012-11-08 14:30:00,91.71,91.72,91.62,91.62,168100.0,46.6881,46.6932,46.6423,46.6423,168100.0
2012-11-08 14:40:00,91.63,91.72,91.63,91.7,118800.0,46.6474,46.6932,46.6474,46.683,118800.0
2012-11-08 14:50:00,91.7,91.71,91.67,91.67,123200.0,46.683,46.6881,46.6678,46.6678,123200.0
2012-11-08 15:00:00,91.67,91.75,91.67,91.71,91900.0,46.6678,46.7085,46.6678,46.6881,91900.0
2012-11-08 15:10:00,91.71,91.75,91.71,91.75,67400.0,46.6881,46.7085,46.6881,46.7085,67400.0
2012-11-08 15:20:00,91.74,91.75,91.65,91.66,140800.0,46.7034,46.7085,46.6576,46.6627,140800.0
2012-11-08 15:30:00,91.66,91.67,91.58,91.65,218600.0,46.6627,46.6678,46.622,46.6576,218600.0
2012-11-08 15:40:00,91.65,91.66,91.58,91.58,195800.0,46.6576,46.6627,46.622,46.622,195800.0
2012-11-08 15:50:00,91.58,91.64,91.5,91.59,317800.0,46.622,46.6525,46.5812,46.627,317800.0
2012-11-09 09:30:00,91.28,91.54,91.25,91.53,150000.0,46.4692,46.6016,46.454,46.5965,150000.0
2012-11-09 09:40:00,91.53,91.58,91.42,91.47,78000.0,46.5965,46.622,46.5405,46.566,78000.0
2012-11-09 09:50:00,91.47,91.5,91.41,91.47,62900.0,46.566,46.5812,46.5354,46.566,62900.0
2012-11-09 10:00:00,91.45,91.6,91.45,91.6,69000.0,46.5558,46.6321,46.5558,46.6321,69000.0
2012-11-09 10:10:00,91.6,91.68,91.47,91.47,94000.0,46.6321,46.6729,46.566,46.566,94000.0
2012-11-09 10:20:00,91.47,91.57,91.45,91.52,283600.0,46.566,46.6169,46.5558,46.5914,283600.0
2012-11-09 10:30:00,91.52,91.52,91.4,91.43,96600.0,46.5914,46.5914,46.5303,46.5456,96600.0
2012-11-09 10:40:00,91.42,91.53,91.42,91.48,58500.0,46.5405,46.5965,46.5405,46.571,58500.0
2012-11-09 10:50:00,91.48,91.57,91.45,91.53,105400.0,46.571,46.6169,46.5558,46.5965,105400.0
2012-11-09 11:00:00,91.54,91.64,91.53,91.6,61300.0,46.6016,46.6525,46.5965,46.6321,61300.0
2012-11-09 11:10:00,91.6,91.61,91.57,91.57,28000.0,46.6321,46.6372,46.6169,46.6169,28000.0
2012-11-09 11:20:00,91.57,91.59,91.52,91.54,79900.0,46.6169,46.627,46.5914,46.6016,79900.0
2012-11-09 11:30:00,91.54,91.59,91.52,91.57,79900.0,46.6016,46.627,46.5914,46.6169,79900.0
2012-11-09 11:40:00,91.57,91.57,91.52,91.55,95300.0,46.6169,46.6169,46.5914,46.6067,95300.0
2012-11-09 11:50:00,91.55,91.56,91.52,91.52,36100.0,46.6067,46.6118,46.5914,46.5914,36100.0
2012-11-09 12:00:00,91.53,91.6,91.52,91.55,79100.0,46.5965,46.6321,46.5914,46.6067,79100.0
2012-11-09 12:10:00,91.55,91.59,91.54,91.58,107200.0,46.6067,46.627,46.6016,46.622,107200.0
2012-11-09 12:20:00,91.57,91.6,91.56,91.59,40500.0,46.6169,46.6321,46.6118,46.627,40500.0
2012-11-09 12:30:00,91.6,91.61,91.58,91.58,57500.0,46.6321,46.6372,46.622,46.622,57500.0
2012-11-09 12:40:00,91.58,91.61,91.56,91.58,129600.0,46.622,46.6372,46.6118,46.622,129600.0
2012-11-09 12:50:00,91.59,91.6,91.53,91.53,87300.0,46.627,46.6321,46.5965,46.5965,87300.0
2012-11-09 13:00:00,91.53,91.56,91.52,91.52,48900.0,46.5965,46.6118,46.5914,46.5914,48900.0
2012-11-09 13:10:00,91.53,91.55,91.49,91.52,90900.0,46.5965,46.6067,46.5761,46.5914,90900.0
2012-11-09 13:20:00,91.51,91.51,91.44,91.44,31000.0,46.5863,46.5863,46.5507,46.5507,31000.0
2012-11-09 13:30:00,91.44,91.49,91.42,91.42,65100.0,46.5507,46.5761,46.5405,46.5405,65100.0
2012-11-09 13:40:00,91.42,91.51,91.42,91.45,117000.0,46.5405,46.5863,46.5405,46.5558,117000.0
2012-11-09 13:50:00,91.45,91.48,91.42,91.44,25300.0,46.5558,46.571,46.5405,46.5507,25300.0
2012-11-09 14:00:00,91.43,91.44,91.41,91.42,37700.0,46.5456,46.5507,46.5354,46.5405,37700.0
2012-11-09 14:10:00,91.43,91.48,91.41,91.44,69100.0,46.5456,46.571,46.5354,46.5507,69100.0
2012-11-09 14:20:00,91.44,91.45,91.42,91.43,43300.0,46.5507,46.5558,46.5405,46.5456,43300.0
2012-11-09 14:30:00,91.44,91.49,91.43,91.45,111700.0,46.5507,46.5761,46.5456,46.5558,111700.0
2012-11-09 14:40:00,91.45,91.46,91.42,91.42,46300.0,46.5558,46.5609,46.5405,46.5405,46300.0
2012-11-09 14:50:00,91.43,91.44,91.4,91.4,85000.0,46.5456,46.5507,46.5303,46.5303,85000.0
2012-11-09 15:00:00,91.4,91.41,91.38,91.41,82700.0,46.5303,46.5354,46.5201,46.5354,82700.0
2012-11-09 15:10:00,91.4,91.43,91.38,91.4,83400.0,46.5303,46.5456,46.5201,46.5303,83400.0
2012-11-09 15:20:00,91.41,91.41,91.38,91.39,89800.0,46.5354,46.5354,46.5201,46.5252,89800.0
2012-11-09 15:30:00,91.39,91.46,91.35,91.36,118100.0,46.5252,46.5609,46.5049,46.51,118100.0
2012-11-09 15:40:00,91.36,91.41,91.35,91.4,125000.0,46.51,46.5354,46.5049,46.5303,125000.0
2012-11-09 15:50:00,91.39,91.39,91.34,91.38,280900.0,46.5252,46.5252,46.4998,46.5201,280900.0
2012-11-12 09:30:00,91.49,91.51,91.34,91.39,68500.0,46.5761,46.5863,46.4998,46.5252,68500.0
2012-11-12 09:40:00,91.39,91.41,91.37,91.4,63500.0,46.5252,46.5354,46.515,46.5303,63500.0
2012-11-12 09:50:00,91.4,91.42,91.4,91.42,40300.0,46.5303,46.5405,46.5303,46.5405,40300.0
2012-11-12 10:00:00,91.41,91.43,91.4,91.43,38600.0,46.5354,46.5456,46.5303,46.5456,38600.0
2012-11-12 10:10:00,91.43,91.44,91.41,91.42,34300.0,46.5456,46.5507,46.5354,46.5405,34300.0
2012-11-12 10:20:00,91.42,91.45,91.41,91.41,30900.0,46.5405,46.5558,46.5354,46.5354,30900.0
2012-11-12 10:30:00,91.41,91.41,91.37,91.38,63700.0,46.5354,46.5354,46.515,46.5201,63700.0
2012-11-12 10:40:00,91.38,91.4,91.33,91.36,57300.0,46.5201,46.5303,46.4947,46.51,57300.0
2012-11-12 10:50:00,91.36,91.38,91.33,91.36,54700.0,46.51,46.5201,46.4947,46.51,54700.0
2012-11-12 11:00:00,91.37,91.42,91.37,91.41,35100.0,46.515,46.5405,46.515,46.5354,35100.0
2012-11-12 11:10:00,91.42,91.43,91.36,91.4,49000.0,46.5405,46.5456,46.51,46.5303,49000.0
2012-11-12 11:20:00,91.42,91.43,91.41,91.42,38000.0,46.5405,46.5456,46.5354,46.5405,38000.0
2012-11-12 11:30:00,91.41,91.42,91.36,91.38,40700.0,46.5354,46.5405,46.51,46.5201,40700.0
2012-11-12 11:40:00,91.37,91.39,91.33,91.35,38200.0,46.515,46.5252,46.4947,46.5049,38200.0
2012-11-12 11:50:00,91.35,91.41,91.35,91.35,37400.0,46.5049,46.5354,46.5049,46.5049,37400.0
2012-11-12 12:00:00,91.35,91.36,91.32,91.32,36200.0,46.5049,46.51,46.4896,46.4896,36200.0
2012-11-12 12:10:00,91.33,91.36,91.33,91.36,20400.0,46.4947,46.51,46.4947,46.51,20400.0
2012-11-12 12:20:00,91.36,91.41,91.36,91.39,27700.0,46.51,46.5354,46.51,46.5252,27700.0
2012-11-12 12:30:00,91.39,91.44,91.39,91.44,22100.0,46.5252,46.5507,46.5252,46.5507,22100.0
2012-11-12 12:40:00,91.44,91.52,91.43,91.45,32400.0,46.5507,46.5914,46.5456,46.5558,32400.0
2012-11-12 12:50:00,91.45,91.47,91.43,91.47,22100.0,46.5558,46.566,46.5456,46.566,22100.0
2012-11-12 13:00:00,91.46,91.5,91.46,91.5,16900.0,46.5609,46.5812,46.5609,46.5812,16900.0
2012-11-12 13:10:00,91.5,91.57,91.5,91.56,88100.0,46.5812,46.6169,46.5812,46.6118,88100.0
2012-11-12 13:20:00,91.56,91.57,91.53,91.57,19900.0,46.6118,46.6169,46.5965,46.6169,19900.0
2012-11-12 13:30:00,91.56,91.57,91.54,91.55,15800.0,46.6118,46.6169,46.6016,46.6067,15800.0
2012-11-12 13:40:00,91.55,91.55,91.52,91.53,19500.0,46.6067,46.6067,46.5914,46.5965,19500.0
2012-11-12 13:50:00,91.52,91.53,91.49,91.5,11500.0,46.5914,46.5965,46.5761,46.5812,11500.0
2012-11-12 14:00:00,91.5,91.54,91.47,91.48,26800.0,46.5812,46.6016,46.566,46.571,26800.0
2012-11-12 14:10:00,91.48,91.49,91.45,91.48,30600.0,46.571,46.5761,46.5558,46.571,30600.0
2012-11-12 14:20:00,91.48,91.52,91.46,91.47,141200.0,46.571,46.5914,46.5609,46.566,141200.0
2012-11-12 14:30:00,91.47,91.49,91.43,91.43,109800.0,46.566,46.5761,46.5456,46.5456,109800.0
2012-11-12 14:40:00,91.4,91.44,91.39,91.44,26300.0,46.5303,46.5507,46.5252,46.5507,26300.0
2012-11-12 14:50:00,91.44,91.5,91.44,91.5,49400.0,46.5507,46.5812,46.5507,46.5812,49400.0
2012-11-12 15:00:00,91.5,91.51,91.45,91.47,78500.0,46.5812,46.5863,46.5558,46.566,78500.0
2012-11-12 15:10:00,91.47,91.49,91.46,91.48,45800.0,46.566,46.5761,46.5609,46.571,45800.0
2012-11-12 15:20:00,91.48,91.5,91.41,91.48,49800.0,46.571,46.5812,46.5354,46.571,49800.0
2012-11-12 15:30:00,91.48,91.5,91.43,91.43,45300.0,46.571,46.5812,46.5456,46.5456,45300.0
2012-11-12 15:40:00,91.43,91.45,91.4,91.4,45600.0,46.5456,46.5558,46.5303,46.5303,45600.0
2012-11-12 15:50:00,91.41,91.44,91.38,91.42,147800.0,46.5354,46.5507,46.5201,46.5405,147800.0
2012-11-13 09:30:00,91.28,91.29,91.14,91.23,111700.0,46.4692,46.4743,46.398,46.4438,111700.0
2012-11-13 09:40:00,91.25,91.36,91.23,91.33,120000.0,46.454,46.51,46.4438,46.4947,120000.0
2012-11-13 09:50:00,91.33,91.37,91.29,91.34,90100.0,46.4947,46.515,46.4743,46.4998,90100.0
2012-11-13 10:00:00,91.36,91.38,91.31,91.32,80800.0,46.51,46.5201,46.4845,46.4896,80800.0
2012-11-13 10:10:00,91.32,91.37,91.28,91.28,556000.0,46.4896,46.515,46.4692,46.4692,556000.0
2012-11-13 10:20:00,91.29,91.32,91.24,91.26,114800.0,46.4743,46.4896,46.4489,46.459,114800.0
2012-11-13 10:30:00,91.26,91.35,91.24,91.31,162200.0,46.459,46.5049,46.4489,46.4845,162200.0
2012-11-13 10:40:00,91.31,91.31,91.23,91.26,308200.0,46.4845,46.4845,46.4438,46.459,308200.0
2012-11-13 10:50:00,91.26,91.33,91.25,91.3,142700.0,46.459,46.4947,46.454,46.4794,142700.0
2012-11-13 11:00:00,91.3,91.36,91.28,91.34,195700.0,46.4794,46.51,46.4692,46.4998,195700.0
2012-11-13 11:10:00,91.34,91.35,91.3,91.33,93400.0,46.4998,46.5049,46.4794,46.4947,93400.0
2012-11-13 11:20:00,91.33,91.34,91.29,91.29,55400.0,46.4947,46.4998,46.4743,46.4743,55400.0
2012-11-13 11:30:00,91.29,91.32,91.29,91.31,39300.0,46.4743,46.4896,46.4743,46.4845,39300.0
2012-11-13 11:40:00,91.3,91.33,91.29,91.3,58400.0,46.4794,46.4947,46.4743,46.4794,58400.0
2012-11-13 11:50:00,91.3,91.32,91.29,91.31,47100.0,46.4794,46.4896,46.4743,46.4845,47100.0
2012-11-13 12:00:00,91.3,91.33,91.3,91.31,28200.0,46.4794,46.4947,46.4794,46.4845,28200.0
2012-11-13 12:10:00,91.31,91.31,91.3,91.31,9000.0,46.4845,46.4845,46.4794,46.4845,9000.0
2012-11-13 12:20:00,91.3,91.31,91.28,91.28,57500.0,46.4794,46.4845,46.4692,46.4692,57500.0
2012-11-13 12:30:00,91.29,91.3,91.24,91.26,149100.0,46.4743,46.4794,46.4489,46.459,149100.0
2012-11-13 12:40:00,91.25,91.27,91.25,91.27,19800.0,46.454,46.4641,46.454,46.4641,19800.0
2012-11-13 12:50:00,91.27,91.3,91.26,91.29,51200.0,46.4641,46.4794,46.459,46.4743,51200.0
2012-11-13 13:00:00,91.3,91.32,91.24,91.28,80600.0,46.4794,46.4896,46.4489,46.4692,80600.0
2012-11-13 13:10:00,91.28,91.3,91.27,91.28,25900.0,46.4692,46.4794,46.4641,46.4692,25900.0
2012-11-13 13:20:00,91.28,91.28,91.23,91.25,17400.0,46.4692,46.4692,46.4438,46.454,17400.0
2012-11-13 13:30:00,91.24,91.28,91.23,91.25,29100.0,46.4489,46.4692,46.4438,46.454,29100.0
2012-11-13 13:40:00,91.25,91.26,91.25,91.26,9200.0,46.454,46.459,46.454,46.459,9200.0
2012-11-13 13:50:00,91.26,91.27,91.25,91.26,13700.0,46.459,46.4641,46.454,46.459,13700.0
2012-11-13 14:00:00,91.26,91.27,91.23,91.24,28200.0,46.459,46.4641,46.4438,46.4489,28200.0
2012-11-13 14:10:00,91.24,91.26,91.23,91.26,24000.0,46.4489,46.459,46.4438,46.459,24000.0
2012-11-13 14:20:00,91.25,91.25,91.23,91.23,12200.0,46.454,46.454,46.4438,46.4438,12200.0
2012-11-13 14:30:00,91.23,91.24,91.2,91.2,73100.0,46.4438,46.4489,46.4285,46.4285,73100.0
2012-11-13 14:40:00,91.2,91.21,91.15,91.15,74300.0,46.4285,46.4336,46.4031,46.4031,74300.0
2012-11-13 14:50:00,91.15,91.18,91.15,91.17,52600.0,46.4031,46.4183,46.4031,46.4132,52600.0
2012-11-13 15:00:00,91.17,91.17,91.12,91.16,86600.0,46.4132,46.4132,46.3878,46.4081,86600.0
2012-11-13 15:10:00,91.16,91.17,91.1,91.11,90200.0,46.4081,46.4132,46.3776,46.3827,90200.0
2012-11-13 15:20:00,91.12,91.12,91.08,91.08,88100.0,46.3878,46.3878,46.3674,46.3674,88100.0
2012-11-13 15:30:00,91.08,91.13,91.07,91.11,135600.0,46.3674,46.3929,46.3623,46.3827,135600.0
2012-11-13 15:40:00,91.11,91.12,91.08,91.1,86700.0,46.3827,46.3878,46.3674,46.3776,86700.0
2012-11-13 15:50:00,91.11,91.21,91.09,91.2,480600.0,46.3827,46.4336,46.3725,46.4285,480600.0
2012-11-14 09:30:00,91.46,91.5,91.31,91.4,72900.0,46.5609,46.5812,46.4845,46.5303,72900.0
2012-11-14 09:40:00,91.39,91.42,91.35,91.4,56500.0,46.5252,46.5405,46.5049,46.5303,56500.0
2012-11-14 09:50:00,91.41,91.41,91.34,91.35,56100.0,46.5354,46.5354,46.4998,46.5049,56100.0
2012-11-14 10:00:00,91.37,91.38,91.33,91.36,46000.0,46.515,46.5201,46.4947,46.51,46000.0
2012-11-14 10:10:00,91.37,91.41,91.36,91.39,107800.0,46.515,46.5354,46.51,46.5252,107800.0
2012-11-14 10:20:00,91.39,91.39,91.31,91.33,47900.0,46.5252,46.5252,46.4845,46.4947,47900.0
2012-11-14 10:30:00,91.33,91.33,91.3,91.32,194000.0,46.4947,46.4947,46.4794,46.4896,194000.0
2012-11-14 10:40:00,91.32,91.32,91.27,91.27,64200.0,46.4896,46.4896,46.4641,46.4641,64200.0
2012-11-14 10:50:00,91.27,91.28,91.17,91.17,119200.0,46.4641,46.4692,46.4132,46.4132,119200.0
2012-11-14 11:00:00,91.16,91.22,91.13,91.21,241400.0,46.4081,46.4387,46.3929,46.4336,241400.0
2012-11-14 11:10:00,91.2,91.22,91.16,91.2,72300.0,46.4285,46.4387,46.4081,46.4285,72300.0
2012-11-14 11:20:00,91.22,91.22,91.17,91.19,126500.0,46.4387,46.4387,46.4132,46.4234,126500.0
2012-11-14 11:30:00,91.18,91.2,91.12,91.12,137500.0,46.4183,46.4285,46.3878,46.3878,137500.0
2012-11-14 11:40:00,91.12,91.17,91.12,91.17,64600.0,46.3878,46.4132,46.3878,46.4132,64600.0
2012-11-14 11:50:00,91.17,91.2,91.16,91.2,62600.0,46.4132,46.4285,46.4081,46.4285,62600.0
2012-11-14 12:00:00,91.19,91.2,91.16,91.19,72200.0,46.4234,46.4285,46.4081,46.4234,72200.0
2012-11-14 12:10:00,91.19,91.2,91.18,91.19,45300.0,46.4234,46.4285,46.4183,46.4234,45300.0
2012-11-14 12:20:00,91.18,91.19,91.16,91.18,81300.0,46.4183,46.4234,46.4081,46.4183,81300.0
2012-11-14 12:30:00,91.17,91.18,91.13,91.14,49300.0,46.4132,46.4183,46.3929,46.398,49300.0
2012-11-14 12:40:00,91.14,91.17,91.13,91.15,42700.0,46.398,46.4132,46.3929,46.4031,42700.0
2012-11-14 12:50:00,91.15,91.18,91.14,91.16,45000.0,46.4031,46.4183,46.398,46.4081,45000.0
2012-11-14 13:00:00,91.16,91.17,91.15,91.15,69100.0,46.4081,46.4132,46.4031,46.4031,69100.0
2012-11-14 13:10:00,91.16,91.16,91.13,91.15,79200.0,46.4081,46.4081,46.3929,46.4031,79200.0
2012-11-14 13:20:00,91.14,91.16,91.1,91.14,341500.0,46.398,46.4081,46.3776,46.398,341500.0
2012-11-14 13:30:00,91.13,91.14,91.05,91.08,225400.0,46.3929,46.398,46.3521,46.3674,225400.0
2012-11-14 13:40:00,91.08,91.1,91.08,91.09,43800.0,46.3674,46.3776,46.3674,46.3725,43800.0
2012-11-14 13:50:00,91.09,91.14,91.09,91.13,43700.0,46.3725,46.398,46.3725,46.3929,43700.0
2012-11-14 14:00:00,91.14,91.17,91.13,91.15,65900.0,46.398,46.4132,46.3929,46.4031,65900.0
2012-11-14 14:10:00,91.14,91.15,91.09,91.09,54500.0,46.398,46.4031,46.3725,46.3725,54500.0
2012-11-14 14:20:00,91.09,91.12,91.08,91.12,33400.0,46.3725,46.3878,46.3674,46.3878,33400.0
2012-11-14 14:30:00,91.12,91.13,91.08,91.08,75000.0,46.3878,46.3929,46.3674,46.3674,75000.0
2012-11-14 14:40:00,91.09,91.09,91.05,91.05,76300.0,46.3725,46.3725,46.3521,46.3521,76300.0
2012-11-14 14:50:00,91.06,91.06,91.03,91.03,180300.0,46.3572,46.3572,46.342,46.342,180300.0
2012-11-14 15:00:00,91.03,91.04,90.89,90.9,172000.0,46.342,46.3471,46.2707,46.2758,172000.0
2012-11-14 15:10:00,90.89,90.9,90.8,90.83,302700.0,46.2707,46.2758,46.2249,46.2401,302700.0
2012-11-14 15:20:00,90.82,90.84,90.8,90.81,169900.0,46.2351,46.2452,46.2249,46.23,169900.0
2012-11-14 15:30:00,90.81,90.82,90.75,90.8,266200.0,46.23,46.2351,46.1994,46.2249,266200.0
2012-11-14 15:40:00,90.79,90.81,90.66,90.7,475700.0,46.2198,46.23,46.1536,46.174,475700.0
2012-11-14 15:50:00,90.7,90.72,90.64,90.71,280400.0,46.174,46.1841,46.1434,46.1791,280400.0
2012-11-15 09:30:00,90.55,90.9,90.55,90.89,162500.0,46.0976,46.2758,46.0976,46.2707,162500.0
2012-11-15 09:40:00,90.89,90.92,90.76,90.76,83500.0,46.2707,46.286,46.2045,46.2045,83500.0
2012-11-15 09:50:00,90.76,90.76,90.64,90.64,187300.0,46.2045,46.2045,46.1434,46.1434,187300.0
2012-11-15 10:00:00,90.64,90.76,90.61,90.71,138500.0,46.1434,46.2045,46.1281,46.1791,138500.0
2012-11-15 10:10:00,90.72,90.84,90.71,90.83,116300.0,46.1841,46.2452,46.1791,46.2401,116300.0
2012-11-15 10:20:00,90.83,90.83,90.67,90.68,115100.0,46.2401,46.2401,46.1587,46.1638,115100.0
2012-11-15 10:30:00,90.69,90.73,90.67,90.71,31200.0,46.1689,46.1892,46.1587,46.1791,31200.0
2012-11-15 10:40:00,90.7,90.72,90.64,90.67,115500.0,46.174,46.1841,46.1434,46.1587,115500.0
2012-11-15 10:50:00,90.67,90.72,90.64,90.65,56700.0,46.1587,46.1841,46.1434,46.1485,56700.0
2012-11-15 11:00:00,90.65,90.68,90.58,90.58,88500.0,46.1485,46.1638,46.1129,46.1129,88500.0
2012-11-15 11:10:00,90.57,90.59,90.5,90.51,167900.0,46.1078,46.118,46.0721,46.0772,167900.0
2012-11-15 11:20:00,90.51,90.53,90.49,90.49,75500.0,46.0772,46.0874,46.0671,46.0671,75500.0
2012-11-15 11:30:00,90.49,90.57,90.47,90.5,266600.0,46.0671,46.1078,46.0569,46.0721,266600.0
2012-11-15 11:40:00,90.49,90.5,90.37,90.37,122400.0,46.0671,46.0721,46.006,46.006,122400.0
2012-11-15 11:50:00,90.37,90.41,90.34,90.36,123600.0,46.006,46.0263,45.9907,46.0009,123600.0
2012-11-15 12:00:00,90.36,90.39,90.33,90.33,175100.0,46.0009,46.0161,45.9856,45.9856,175100.0
2012-11-15 12:10:00,90.33,90.34,90.28,90.31,74400.0,45.9856,45.9907,45.9601,45.9754,74400.0
2012-11-15 12:20:00,90.32,90.32,90.2,90.2,177900.0,45.9805,45.9805,45.9194,45.9194,177900.0
2012-11-15 12:30:00,90.2,90.22,90.12,90.21,164900.0,45.9194,45.9296,45.8787,45.9245,164900.0
2012-11-15 12:40:00,90.21,90.24,90.14,90.15,130900.0,45.9245,45.9398,45.8889,45.894,130900.0
2012-11-15 12:50:00,90.15,90.16,90.1,90.1,102700.0,45.894,45.8991,45.8685,45.8685,102700.0
2012-11-15 13:00:00,90.1,90.14,90.09,90.12,121000.0,45.8685,45.8889,45.8634,45.8787,121000.0
2012-11-15 13:10:00,90.13,90.26,90.13,90.17,588500.0,45.8838,45.95,45.8838,45.9041,588500.0
2012-11-15 13:20:00,90.18,90.38,90.18,90.34,341800.0,45.9092,46.0111,45.9092,45.9907,341800.0
2012-11-15 13:30:00,90.34,90.38,90.33,90.38,64800.0,45.9907,46.0111,45.9856,46.0111,64800.0
2012-11-15 13:40:00,90.38,90.45,90.36,90.39,50200.0,46.0111,46.0467,46.0009,46.0161,50200.0
2012-11-15 13:50:00,90.38,90.51,90.37,90.51,126900.0,46.0111,46.0772,46.006,46.0772,126900.0
2012-11-15 14:00:00,90.51,90.52,90.47,90.48,164800.0,46.0772,46.0823,46.0569,46.062,164800.0
2012-11-15 14:10:00,90.48,90.51,90.46,90.46,107400.0,46.062,46.0772,46.0518,46.0518,107400.0
2012-11-15 14:20:00,90.46,90.55,90.43,90.49,165400.0,46.0518,46.0976,46.0365,46.0671,165400.0
2012-11-15 14:30:00,90.49,90.55,90.46,90.53,162800.0,46.0671,46.0976,46.0518,46.0874,162800.0
2012-11-15 14:40:00,90.53,90.54,90.49,90.5,102200.0,46.0874,46.0925,46.0671,46.0721,102200.0
2012-11-15 14:50:00,90.51,90.53,90.48,90.49,82300.0,46.0772,46.0874,46.062,46.0671,82300.0
2012-11-15 15:00:00,90.5,90.51,90.39,90.45,168800.0,46.0721,46.0772,46.0161,46.0467,168800.0
2012-11-15 15:10:00,90.44,90.44,90.4,90.43,34700.0,46.0416,46.0416,46.0212,46.0365,34700.0
2012-11-15 15:20:00,90.43,90.43,90.33,90.36,94900.0,46.0365,46.0365,45.9856,46.0009,94900.0
2012-11-15 15:30:00,90.37,90.4,90.33,90.39,100000.0,46.006,46.0212,45.9856,46.0161,100000.0
2012-11-15 15:40:00,90.4,90.61,90.4,90.61,119500.0,46.0212,46.1281,46.0212,46.1281,119500.0
2012-11-15 15:50:00,90.6,90.71,90.6,90.68,358500.0,46.1231,46.1791,46.1231,46.1638,358500.0
2012-11-16 09:30:00,90.76,90.81,90.7,90.79,113500.0,46.2045,46.23,46.174,46.2198,113500.0
2012-11-16 09:40:00,90.8,90.82,90.67,90.68,114300.0,46.2249,46.2351,46.1587,46.1638,114300.0
2012-11-16 09:50:00,90.68,90.72,90.57,90.71,1387600.0,46.1638,46.1841,46.1078,46.1791,1387600.0
2012-11-16 10:00:00,90.73,90.74,90.64,90.66,167900.0,46.1892,46.1943,46.1434,46.1536,167900.0
2012-11-16 10:10:00,90.66,90.76,90.62,90.71,149100.0,46.1536,46.2045,46.1332,46.1791,149100.0
2012-11-16 10:20:00,90.71,90.8,90.7,90.79,56400.0,46.1791,46.2249,46.174,46.2198,56400.0
2012-11-16 10:30:00,90.79,90.79,90.73,90.79,48200.0,46.2198,46.2198,46.1892,46.2198,48200.0
2012-11-16 10:40:00,90.77,90.83,90.74,90.74,59300.0,46.2096,46.2401,46.1943,46.1943,59300.0
2012-11-16 10:50:00,90.74,90.77,90.72,90.77,54200.0,46.1943,46.2096,46.1841,46.2096,54200.0
2012-11-16 11:00:00,90.76,90.78,90.73,90.74,58800.0,46.2045,46.2147,46.1892,46.1943,58800.0
2012-11-16 11:10:00,90.74,90.75,90.67,90.67,30600.0,46.1943,46.1994,46.1587,46.1587,30600.0
2012-11-16 11:20:00,90.67,90.69,90.59,90.59,71500.0,46.1587,46.1689,46.118,46.118,71500.0
2012-11-16 11:30:00,90.59,90.64,90.52,90.55,305000.0,46.118,46.1434,46.0823,46.0976,305000.0
2012-11-16 11:40:00,90.55,90.72,90.55,90.68,119300.0,46.0976,46.1841,46.0976,46.1638,119300.0
2012-11-16 11:50:00,90.69,90.87,90.68,90.87,119500.0,46.1689,46.2605,46.1638,46.2605,119500.0
2012-11-16 12:00:00,90.87,90.89,90.74,90.8,133800.0,46.2605,46.2707,46.1943,46.2249,133800.0
2012-11-16 12:10:00,90.8,90.8,90.77,90.79,35400.0,46.2249,46.2249,46.2096,46.2198,35400.0
2012-11-16 12:20:00,90.79,90.79,90.74,90.79,27500.0,46.2198,46.2198,46.1943,46.2198,27500.0
2012-11-16 12:30:00,90.78,90.87,90.78,90.86,22100.0,46.2147,46.2605,46.2147,46.2554,22100.0
2012-11-16 12:40:00,90.86,90.88,90.81,90.82,43500.0,46.2554,46.2656,46.23,46.2351,43500.0
2012-11-16 12:50:00,90.81,90.84,90.8,90.83,36600.0,46.23,46.2452,46.2249,46.2401,36600.0
2012-11-16 13:00:00,90.83,90.89,90.83,90.88,31500.0,46.2401,46.2707,46.2401,46.2656,31500.0
2012-11-16 13:10:00,90.89,90.92,90.78,90.79,77900.0,46.2707,46.286,46.2147,46.2198,77900.0
2012-11-16 13:20:00,90.77,90.86,90.77,90.86,26300.0,46.2096,46.2554,46.2096,46.2554,26300.0
2012-11-16 13:30:00,90.85,90.86,90.82,90.82,27100.0,46.2503,46.2554,46.2351,46.2351,27100.0
2012-11-16 13:40:00,90.82,90.85,90.81,90.84,22200.0,46.2351,46.2503,46.23,46.2452,22200.0
2012-11-16 13:50:00,90.83,90.86,90.8,90.86,33000.0,46.2401,46.2554,46.2249,46.2554,33000.0
2012-11-16 14:00:00,90.85,90.86,90.8,90.81,61300.0,46.2503,46.2554,46.2249,46.23,61300.0
2012-11-16 14:10:00,90.81,90.83,90.76,90.8,74400.0,46.23,46.2401,46.2045,46.2249,74400.0
2012-11-16 14:20:00,90.8,90.82,90.76,90.78,41600.0,46.2249,46.2351,46.2045,46.2147,41600.0
2012-11-16 14:30:00,90.79,90.79,90.75,90.75,39300.0,46.2198,46.2198,46.1994,46.1994,39300.0
2012-11-16 14:40:00,90.75,90.85,90.75,90.85,60300.0,46.1994,46.2503,46.1994,46.2503,60300.0
2012-11-16 14:50:00,90.85,90.85,90.78,90.8,56200.0,46.2503,46.2503,46.2147,46.2249,56200.0
2012-11-16 15:00:00,90.81,90.81,90.76,90.78,49900.0,46.23,46.23,46.2045,46.2147,49900.0
2012-11-16 15:10:00,90.77,90.82,90.77,90.8,80900.0,46.2096,46.2351,46.2096,46.2249,80900.0
2012-11-16 15:20:00,90.8,90.82,90.78,90.8,42100.0,46.2249,46.2351,46.2147,46.2249,42100.0
2012-11-16 15:30:00,90.8,90.86,90.8,90.84,139400.0,46.2249,46.2554,46.2249,46.2452,139400.0
2012-11-16 15:40:00,90.84,90.88,90.82,90.83,101200.0,46.2452,46.2656,46.2351,46.2401,101200.0
2012-11-16 15:50:00,90.84,91.0,90.83,90.86,261500.0,46.2452,46.3267,46.2401,46.2554,261500.0
2012-11-19 09:30:00,91.22,91.56,91.21,91.55,289000.0,46.4387,46.6118,46.4336,46.6067,289000.0
2012-11-19 09:40:00,91.55,91.63,91.44,91.56,283700.0,46.6067,46.6474,46.5507,46.6118,283700.0
2012-11-19 09:50:00,91.56,91.58,91.52,91.57,78900.0,46.6118,46.622,46.5914,46.6169,78900.0
2012-11-19 10:00:00,91.58,91.58,91.55,91.56,97900.0,46.622,46.622,46.6067,46.6118,97900.0
2012-11-19 10:10:00,91.56,91.58,91.47,91.51,580900.0,46.6118,46.622,46.566,46.5863,580900.0
2012-11-19 10:20:00,91.51,91.54,91.43,91.45,157200.0,46.5863,46.6016,46.5456,46.5558,157200.0
2012-11-19 10:30:00,91.46,91.52,91.43,91.5,139000.0,46.5609,46.5914,46.5456,46.5812,139000.0
2012-11-19 10:40:00,91.49,91.55,91.48,91.55,54600.0,46.5761,46.6067,46.571,46.6067,54600.0
2012-11-19 10:50:00,91.55,91.58,91.55,91.56,119600.0,46.6067,46.622,46.6067,46.6118,119600.0
2012-11-19 11:00:00,91.57,91.59,91.52,91.58,202400.0,46.6169,46.627,46.5914,46.622,202400.0
2012-11-19 11:10:00,91.59,91.61,91.55,91.59,116800.0,46.627,46.6372,46.6067,46.627,116800.0
2012-11-19 11:20:00,91.58,91.62,91.57,91.57,75700.0,46.622,46.6423,46.6169,46.6169,75700.0
2012-11-19 11:30:00,91.57,91.58,91.54,91.56,78400.0,46.6169,46.622,46.6016,46.6118,78400.0
2012-11-19 11:40:00,91.56,91.56,91.53,91.55,120500.0,46.6118,46.6118,46.5965,46.6067,120500.0
2012-11-19 11:50:00,91.55,91.57,91.54,91.56,134700.0,46.6067,46.6169,46.6016,46.6118,134700.0
2012-11-19 12:00:00,91.56,91.64,91.56,91.63,208700.0,46.6118,46.6525,46.6118,46.6474,208700.0
2012-11-19 12:10:00,91.63,91.66,91.62,91.64,157900.0,46.6474,46.6627,46.6423,46.6525,157900.0
2012-11-19 12:20:00,91.64,91.67,91.62,91.67,176900.0,46.6525,46.6678,46.6423,46.6678,176900.0
2012-11-19 12:30:00,91.67,91.69,91.65,91.67,138700.0,46.6678,46.678,46.6576,46.6678,138700.0
2012-11-19 12:40:00,91.66,91.75,91.66,91.74,124400.0,46.6627,46.7085,46.6627,46.7034,124400.0
2012-11-19 12:50:00,91.73,91.81,91.73,91.81,152500.0,46.6983,46.739,46.6983,46.739,152500.0
2012-11-19 13:00:00,91.81,91.85,91.8,91.84,140100.0,46.739,46.7594,46.734,46.7543,140100.0
2012-11-19 13:10:00,91.83,91.88,91.83,91.83,252100.0,46.7492,46.7747,46.7492,46.7492,252100.0
2012-11-19 13:20:00,91.84,91.88,91.83,91.88,136300.0,46.7543,46.7747,46.7492,46.7747,136300.0
2012-11-19 13:30:00,91.88,91.89,91.86,91.86,183900.0,46.7747,46.7798,46.7645,46.7645,183900.0
2012-11-19 13:40:00,91.85,91.88,91.83,91.84,142900.0,46.7594,46.7747,46.7492,46.7543,142900.0
2012-11-19 13:50:00,91.84,91.84,91.8,91.82,193000.0,46.7543,46.7543,46.734,46.7441,193000.0
2012-11-19 14:00:00,91.82,91.84,91.81,91.84,115900.0,46.7441,46.7543,46.739,46.7543,115900.0
2012-11-19 14:10:00,91.84,91.85,91.83,91.85,138100.0,46.7543,46.7594,46.7492,46.7594,138100.0
2012-11-19 14:20:00,91.85,91.85,91.84,91.85,120400.0,46.7594,46.7594,46.7543,46.7594,120400.0
2012-11-19 14:30:00,91.85,91.88,91.85,91.87,190500.0,46.7594,46.7747,46.7594,46.7696,190500.0
2012-11-19 14:40:00,91.88,91.93,91.87,91.89,230800.0,46.7747,46.8001,46.7696,46.7798,230800.0
2012-11-19 14:50:00,91.9,91.94,91.88,91.92,427200.0,46.7849,46.8052,46.7747,46.795,427200.0
2012-11-19 15:00:00,91.92,91.95,91.91,91.94,142600.0,46.795,46.8103,46.79,46.8052,142600.0
2012-11-19 15:10:00,91.94,91.96,91.93,91.94,242400.0,46.8052,46.8154,46.8001,46.8052,242400.0
2012-11-19 15:20:00,91.93,91.94,91.87,91.91,190600.0,46.8001,46.8052,46.7696,46.79,190600.0
2012-11-19 15:30:00,91.91,91.99,91.9,91.98,346900.0,46.79,46.8307,46.7849,46.8256,346900.0
2012-11-19 15:40:00,91.98,92.02,91.98,92.02,330500.0,46.8256,46.846,46.8256,46.846,330500.0
2012-11-19 15:50:00,92.02,92.12,92.01,92.01,505000.0,46.846,46.8969,46.8409,46.8409,505000.0
2012-11-20 09:30:00,92.08,92.14,91.96,92.01,114500.0,46.8765,46.907,46.8154,46.8409,114500.0
2012-11-20 09:40:00,92.0,92.01,91.95,91.97,45600.0,46.8358,46.8409,46.8103,46.8205,45600.0
2012-11-20 09:50:00,91.96,91.98,91.96,91.98,61000.0,46.8154,46.8256,46.8154,46.8256,61000.0
2012-11-20 10:00:00,91.97,91.98,91.97,91.97,43300.0,46.8205,46.8256,46.8205,46.8205,43300.0
2012-11-20 10:10:00,91.98,91.99,91.95,91.95,104300.0,46.8256,46.8307,46.8103,46.8103,104300.0
2012-11-20 10:20:00,91.96,92.02,91.95,92.02,109700.0,46.8154,46.846,46.8103,46.846,109700.0
2012-11-20 10:30:00,92.02,92.06,91.99,92.03,79900.0,46.846,46.8663,46.8307,46.851,79900.0
2012-11-20 10:40:00,92.04,92.06,92.02,92.03,66600.0,46.8561,46.8663,46.846,46.851,66600.0
2012-11-20 10:50:00,92.04,92.06,91.99,92.0,85300.0,46.8561,46.8663,46.8307,46.8358,85300.0
2012-11-20 11:00:00,92.0,92.03,91.99,92.01,54700.0,46.8358,46.851,46.8307,46.8409,54700.0
2012-11-20 11:10:00,92.01,92.06,92.01,92.04,62400.0,46.8409,46.8663,46.8409,46.8561,62400.0
2012-11-20 11:20:00,92.04,92.08,92.04,92.05,44800.0,46.8561,46.8765,46.8561,46.8612,44800.0
2012-11-20 11:30:00,92.06,92.13,92.06,92.1,52200.0,46.8663,46.902,46.8663,46.8867,52200.0
2012-11-20 11:40:00,92.1,92.12,92.01,92.12,116000.0,46.8867,46.8969,46.8409,46.8969,116000.0
2012-11-20 11:50:00,92.11,92.18,92.1,92.12,123900.0,46.8918,46.9274,46.8867,46.8969,123900.0
2012-11-20 12:00:00,92.13,92.15,92.1,92.1,94900.0,46.902,46.9121,46.8867,46.8867,94900.0
2012-11-20 12:10:00,92.09,92.1,92.03,92.03,95900.0,46.8816,46.8867,46.851,46.851,95900.0
2012-11-20 12:20:00,92.03,92.04,92.02,92.03,102000.0,46.851,46.8561,46.846,46.851,102000.0
2012-11-20 12:30:00,92.03,92.04,92.01,92.01,37200.0,46.851,46.8561,46.8409,46.8409,37200.0
2012-11-20 12:40:00,92.01,92.01,91.94,91.96,89300.0,46.8409,46.8409,46.8052,46.8154,89300.0
2012-11-20 12:50:00,91.95,91.97,91.95,91.97,35700.0,46.8103,46.8205,46.8103,46.8205,35700.0
2012-11-20 13:00:00,91.97,92.0,91.94,91.96,63600.0,46.8205,46.8358,46.8052,46.8154,63600.0
2012-11-20 13:10:00,91.96,91.98,91.91,91.98,93200.0,46.8154,46.8256,46.79,46.8256,93200.0
2012-11-20 13:20:00,91.98,91.98,91.91,91.92,55000.0,46.8256,46.8256,46.79,46.795,55000.0
2012-11-20 13:30:00,91.92,91.94,91.88,91.91,321400.0,46.795,46.8052,46.7747,46.79,321400.0
2012-11-20 13:40:00,91.92,91.93,91.84,91.87,118400.0,46.795,46.8001,46.7543,46.7696,118400.0
2012-11-20 13:50:00,91.87,91.91,91.87,91.91,57600.0,46.7696,46.79,46.7696,46.79,57600.0
2012-11-20 14:00:00,91.91,91.92,91.9,91.92,36100.0,46.79,46.795,46.7849,46.795,36100.0
2012-11-20 14:10:00,91.91,91.93,91.87,91.92,153700.0,46.79,46.8001,46.7696,46.795,153700.0
2012-11-20 14:20:00,91.92,91.94,91.88,91.94,103200.0,46.795,46.8052,46.7747,46.8052,103200.0
2012-11-20 14:30:00,91.92,91.96,91.91,91.92,90600.0,46.795,46.8154,46.79,46.795,90600.0
2012-11-20 14:40:00,91.93,92.01,91.92,92.0,44900.0,46.8001,46.8409,46.795,46.8358,44900.0
2012-11-20 14:50:00,92.0,92.04,92.0,92.01,59900.0,46.8358,46.8561,46.8358,46.8409,59900.0
2012-11-20 15:00:00,92.02,92.05,92.0,92.05,82200.0,46.846,46.8612,46.8358,46.8612,82200.0
2012-11-20 15:10:00,92.04,92.06,92.01,92.01,58300.0,46.8561,46.8663,46.8409,46.8409,58300.0
2012-11-20 15:20:00,92.01,92.04,91.89,91.98,353700.0,46.8409,46.8561,46.7798,46.8256,353700.0
2012-11-20 15:30:00,91.98,92.04,91.98,92.04,84000.0,46.8256,46.8561,46.8256,46.8561,84000.0
2012-11-20 15:40:00,92.04,92.1,92.03,92.04,111900.0,46.8561,46.8867,46.851,46.8561,111900.0
2012-11-20 15:50:00,92.04,92.11,92.0,92.11,152100.0,46.8561,46.8918,46.8358,46.8918,152100.0
2012-11-21 09:30:00,92.0,92.17,91.97,92.12,82000.0,46.8358,46.9223,46.8205,46.8969,82000.0
2012-11-21 09:40:00,92.11,92.16,92.1,92.14,134400.0,46.8918,46.9172,46.8867,46.907,134400.0
2012-11-21 09:50:00,92.14,92.21,92.13,92.18,113800.0,46.907,46.9427,46.902,46.9274,113800.0
2012-11-21 10:00:00,92.18,92.18,92.11,92.12,79800.0,46.9274,46.9274,46.8918,46.8969,79800.0
2012-11-21 10:10:00,92.11,92.12,92.1,92.11,74900.0,46.8918,46.8969,46.8867,46.8918,74900.0
2012-11-21 10:20:00,92.11,92.11,92.09,92.1,86300.0,46.8918,46.8918,46.8816,46.8867,86300.0
2012-11-21 10:30:00,92.09,92.1,92.08,92.1,86000.0,46.8816,46.8867,46.8765,46.8867,86000.0
2012-11-21 10:40:00,92.1,92.16,92.1,92.14,40900.0,46.8867,46.9172,46.8867,46.907,40900.0
2012-11-21 10:50:00,92.14,92.17,92.13,92.16,40900.0,46.907,46.9223,46.902,46.9172,40900.0
2012-11-21 11:00:00,92.16,92.16,92.13,92.13,114400.0,46.9172,46.9172,46.902,46.902,114400.0
2012-11-21 11:10:00,92.13,92.14,92.06,92.12,158300.0,46.902,46.907,46.8663,46.8969,158300.0
2012-11-21 11:20:00,92.12,92.13,92.06,92.08,65900.0,46.8969,46.902,46.8663,46.8765,65900.0
2012-11-21 11:30:00,92.08,92.1,92.07,92.09,55700.0,46.8765,46.8867,46.8714,46.8816,55700.0
2012-11-21 11:40:00,92.09,92.13,92.09,92.11,37700.0,46.8816,46.902,46.8816,46.8918,37700.0
2012-11-21 11:50:00,92.1,92.16,92.1,92.16,21600.0,46.8867,46.9172,46.8867,46.9172,21600.0
2012-11-21 12:00:00,92.16,92.18,92.15,92.18,15600.0,46.9172,46.9274,46.9121,46.9274,15600.0
2012-11-21 12:10:00,92.17,92.2,92.17,92.2,38200.0,46.9223,46.9376,46.9223,46.9376,38200.0
2012-11-21 12:20:00,92.2,92.22,92.19,92.21,35000.0,46.9376,46.9478,46.9325,46.9427,35000.0
2012-11-21 12:30:00,92.21,92.21,92.2,92.2,12200.0,46.9427,46.9427,46.9376,46.9376,12200.0
2012-11-21 12:40:00,92.2,92.23,92.2,92.2,39900.0,46.9376,46.9529,46.9376,46.9376,39900.0
2012-11-21 12:50:00,92.21,92.21,92.11,92.13,36400.0,46.9427,46.9427,46.8918,46.902,36400.0
2012-11-21 13:00:00,92.13,92.16,92.12,92.14,42300.0,46.902,46.9172,46.8969,46.907,42300.0
2012-11-21 13:10:00,92.14,92.14,92.12,92.14,36600.0,46.907,46.907,46.8969,46.907,36600.0
2012-11-21 13:20:00,92.13,92.14,92.08,92.11,58700.0,46.902,46.907,46.8765,46.8918,58700.0
2012-11-21 13:30:00,92.1,92.11,92.09,92.09,56200.0,46.8867,46.8918,46.8816,46.8816,56200.0
2012-11-21 13:40:00,92.09,92.11,92.08,92.1,84000.0,46.8816,46.8918,46.8765,46.8867,84000.0
2012-11-21 13:50:00,92.09,92.12,92.09,92.11,28300.0,46.8816,46.8969,46.8816,46.8918,28300.0
2012-11-21 14:00:00,92.11,92.14,92.1,92.14,86100.0,46.8918,46.907,46.8867,46.907,86100.0
2012-11-21 14:10:00,92.14,92.15,92.13,92.13,45100.0,46.907,46.9121,46.902,46.902,45100.0
2012-11-21 14:20:00,92.13,92.13,92.07,92.11,38900.0,46.902,46.902,46.8714,46.8918,38900.0
2012-11-21 14:30:00,92.11,92.14,92.1,92.14,36100.0,46.8918,46.907,46.8867,46.907,36100.0
2012-11-21 14:40:00,92.14,92.16,92.11,92.16,41300.0,46.907,46.9172,46.8918,46.9172,41300.0
2012-11-21 14:50:00,92.15,92.17,92.15,92.16,28000.0,46.9121,46.9223,46.9121,46.9172,28000.0
2012-11-21 15:00:00,92.17,92.21,92.16,92.21,144400.0,46.9223,46.9427,46.9172,46.9427,144400.0
2012-11-21 15:10:00,92.21,92.22,92.17,92.18,38600.0,46.9427,46.9478,46.9223,46.9274,38600.0
2012-11-21 15:20:00,92.17,92.18,92.11,92.13,55500.0,46.9223,46.9274,46.8918,46.902,55500.0
2012-11-21 15:30:00,92.13,92.15,92.1,92.11,58900.0,46.902,46.9121,46.8867,46.8918,58900.0
2012-11-21 15:40:00,92.1,92.15,92.08,92.1,111900.0,46.8867,46.9121,46.8765,46.8867,111900.0
2012-11-21 15:50:00,92.11,92.13,92.05,92.09,161800.0,46.8918,46.902,46.8612,46.8816,161800.0
2012-11-23 09:30:00,92.25,92.3,92.11,92.25,65000.0,46.963,46.9885,46.8918,46.963,65000.0
2012-11-23 09:40:00,92.27,92.32,92.25,92.31,21300.0,46.9732,46.9987,46.963,46.9936,21300.0
2012-11-23 09:50:00,92.3,92.32,92.28,92.32,39300.0,46.9885,46.9987,46.9783,46.9987,39300.0
2012-11-23 10:00:00,92.33,92.35,92.29,92.32,154700.0,47.0038,47.014,46.9834,46.9987,154700.0
2012-11-23 10:10:00,92.32,92.36,92.32,92.35,43800.0,46.9987,47.019,46.9987,47.014,43800.0
2012-11-23 10:20:00,92.36,92.43,92.35,92.43,74000.0,47.019,47.0547,47.014,47.0547,74000.0
2012-11-23 10:30:00,92.43,92.44,92.42,92.42,18900.0,47.0547,47.0598,47.0496,47.0496,18900.0
2012-11-23 10:40:00,92.42,92.42,92.34,92.34,22300.0,47.0496,47.0496,47.0089,47.0089,22300.0
2012-11-23 10:50:00,92.34,92.36,92.31,92.33,76600.0,47.0089,47.019,46.9936,47.0038,76600.0
2012-11-23 11:00:00,92.33,92.34,92.32,92.33,22800.0,47.0038,47.0089,46.9987,47.0038,22800.0
2012-11-23 11:10:00,92.33,92.33,92.25,92.25,46100.0,47.0038,47.0038,46.963,46.963,46100.0
2012-11-23 11:20:00,92.26,92.29,92.25,92.25,19200.0,46.9681,46.9834,46.963,46.963,19200.0
2012-11-23 11:30:00,92.25,92.26,92.22,92.25,28400.0,46.963,46.9681,46.9478,46.963,28400.0
2012-11-23 11:40:00,92.25,92.26,92.22,92.25,21900.0,46.963,46.9681,46.9478,46.963,21900.0
2012-11-23 11:50:00,92.26,92.27,92.25,92.26,22500.0,46.9681,46.9732,46.963,46.9681,22500.0
2012-11-23 12:00:00,92.26,92.27,92.25,92.27,45000.0,46.9681,46.9732,46.963,46.9732,45000.0
2012-11-23 12:10:00,92.26,92.28,92.25,92.27,21300.0,46.9681,46.9783,46.963,46.9732,21300.0
2012-11-23 12:20:00,92.27,92.27,92.26,92.26,35200.0,46.9732,46.9732,46.9681,46.9681,35200.0
2012-11-23 12:30:00,92.27,92.3,92.26,92.3,36200.0,46.9732,46.9885,46.9681,46.9885,36200.0
2012-11-23 12:40:00,92.3,92.35,92.3,92.34,23800.0,46.9885,47.014,46.9885,47.0089,23800.0
2012-11-23 12:50:00,92.35,92.37,92.32,92.37,125500.0,47.014,47.0241,46.9987,47.0241,125500.0
2012-11-26 09:30:00,92.31,92.34,92.18,92.2,56000.0,46.9936,47.0089,46.9274,46.9376,56000.0
2012-11-26 09:40:00,92.2,92.27,92.2,92.23,44100.0,46.9376,46.9732,46.9376,46.9529,44100.0
2012-11-26 09:50:00,92.27,92.29,92.24,92.25,19900.0,46.9732,46.9834,46.958,46.963,19900.0
2012-11-26 10:00:00,92.25,92.3,92.18,92.2,47000.0,46.963,46.9885,46.9274,46.9376,47000.0
2012-11-26 10:10:00,92.19,92.26,92.18,92.24,13700.0,46.9325,46.9681,46.9274,46.958,13700.0
2012-11-26 10:20:00,92.24,92.24,92.17,92.23,46800.0,46.958,46.958,46.9223,46.9529,46800.0
2012-11-26 10:30:00,92.24,92.29,92.21,92.26,15800.0,46.958,46.9834,46.9427,46.9681,15800.0
2012-11-26 10:40:00,92.28,92.29,92.25,92.26,21400.0,46.9783,46.9834,46.963,46.9681,21400.0
2012-11-26 10:50:00,92.26,92.26,92.12,92.14,39800.0,46.9681,46.9681,46.8969,46.907,39800.0
2012-11-26 11:00:00,92.14,92.17,92.09,92.11,30400.0,46.907,46.9223,46.8816,46.8918,30400.0
2012-11-26 11:10:00,92.11,92.12,92.1,92.1,16800.0,46.8918,46.8969,46.8867,46.8867,16800.0
2012-11-26 11:20:00,92.1,92.1,92.01,92.03,48000.0,46.8867,46.8867,46.8409,46.851,48000.0
2012-11-26 11:30:00,92.04,92.06,92.03,92.05,54700.0,46.8561,46.8663,46.851,46.8612,54700.0
2012-11-26 11:40:00,92.05,92.07,92.05,92.06,53100.0,46.8612,46.8714,46.8612,46.8663,53100.0
2012-11-26 11:50:00,92.07,92.09,92.04,92.08,31100.0,46.8714,46.8816,46.8561,46.8765,31100.0
2012-11-26 12:00:00,92.07,92.12,92.07,92.12,12700.0,46.8714,46.8969,46.8714,46.8969,12700.0
2012-11-26 12:10:00,92.13,92.16,92.13,92.13,26700.0,46.902,46.9172,46.902,46.902,26700.0
2012-11-26 12:20:00,92.13,92.17,92.1,92.15,157600.0,46.902,46.9223,46.8867,46.9121,157600.0
2012-11-26 12:30:00,92.16,92.21,92.15,92.17,188000.0,46.9172,46.9427,46.9121,46.9223,188000.0
2012-11-26 12:40:00,92.16,92.18,92.16,92.17,50800.0,46.9172,46.9274,46.9172,46.9223,50800.0
2012-11-26 12:50:00,92.18,92.22,92.15,92.18,118200.0,46.9274,46.9478,46.9121,46.9274,118200.0
2012-11-26 13:00:00,92.17,92.23,92.15,92.21,36100.0,46.9223,46.9529,46.9121,46.9427,36100.0
2012-11-26 13:10:00,92.21,92.29,92.21,92.28,72700.0,46.9427,46.9834,46.9427,46.9783,72700.0
2012-11-26 13:20:00,92.29,92.31,92.26,92.29,36400.0,46.9834,46.9936,46.9681,46.9834,36400.0
2012-11-26 13:30:00,92.28,92.3,92.24,92.26,39600.0,46.9783,46.9885,46.958,46.9681,39600.0
2012-11-26 13:40:00,92.26,92.26,92.23,92.24,8500.0,46.9681,46.9681,46.9529,46.958,8500.0
2012-11-26 13:50:00,92.23,92.26,92.23,92.25,9800.0,46.9529,46.9681,46.9529,46.963,9800.0
2012-11-26 14:00:00,92.25,92.28,92.22,92.26,49700.0,46.963,46.9783,46.9478,46.9681,49700.0
2012-11-26 14:10:00,92.26,92.32,92.26,92.3,18400.0,46.9681,46.9987,46.9681,46.9885,18400.0
2012-11-26 14:20:00,92.3,92.3,92.22,92.23,27100.0,46.9885,46.9885,46.9478,46.9529,27100.0
2012-11-26 14:30:00,92.24,92.27,92.24,92.26,10800.0,46.958,46.9732,46.958,46.9681,10800.0
2012-11-26 14:40:00,92.26,92.27,92.25,92.26,19100.0,46.9681,46.9732,46.963,46.9681,19100.0
2012-11-26 14:50:00,92.25,92.37,92.25,92.35,70700.0,46.963,47.0241,46.963,47.014,70700.0
2012-11-26 15:00:00,92.34,92.34,92.26,92.26,32900.0,47.0089,47.0089,46.9681,46.9681,32900.0
2012-11-26 15:10:00,92.25,92.31,92.25,92.27,30400.0,46.963,46.9936,46.963,46.9732,30400.0
2012-11-26 15:20:00,92.28,92.33,92.28,92.28,61300.0,46.9783,47.0038,46.9783,46.9783,61300.0
2012-11-26 15:30:00,92.29,92.3,92.25,92.3,22600.0,46.9834,46.9885,46.963,46.9885,22600.0
2012-11-26 15:40:00,92.31,92.36,92.3,92.34,56000.0,46.9936,47.019,46.9885,47.0089,56000.0
2012-11-26 15:50:00,92.34,92.39,92.29,92.33,183000.0,47.0089,47.0343,46.9834,47.0038,183000.0
2012-11-27 09:30:00,92.36,92.41,92.26,92.41,67700.0,47.019,47.0445,46.9681,47.0445,67700.0
2012-11-27 09:40:00,92.41,92.44,92.35,92.43,61500.0,47.0445,47.0598,47.014,47.0547,61500.0
2012-11-27 09:50:00,92.45,92.5,92.43,92.5,76300.0,47.0649,47.0903,47.0547,47.0903,76300.0
2012-11-27 10:00:00,92.5,92.54,92.49,92.51,372900.0,47.0903,47.1107,47.0852,47.0954,372900.0
2012-11-27 10:10:00,92.51,92.53,92.46,92.47,674400.0,47.0954,47.1056,47.07,47.075,674400.0
2012-11-27 10:20:00,92.49,92.49,92.38,92.44,69600.0,47.0852,47.0852,47.0292,47.0598,69600.0
2012-11-27 10:30:00,92.44,92.45,92.38,92.4,36400.0,47.0598,47.0649,47.0292,47.0394,36400.0
2012-11-27 10:40:00,92.41,92.42,92.4,92.41,30800.0,47.0445,47.0496,47.0394,47.0445,30800.0
2012-11-27 10:50:00,92.41,92.45,92.4,92.41,20100.0,47.0445,47.0649,47.0394,47.0445,20100.0
2012-11-27 11:00:00,92.41,92.45,92.39,92.44,29200.0,47.0445,47.0649,47.0343,47.0598,29200.0
2012-11-27 11:10:00,92.44,92.49,92.42,92.48,53500.0,47.0598,47.0852,47.0496,47.0801,53500.0
2012-11-27 11:20:00,92.48,92.49,92.45,92.45,29300.0,47.0801,47.0852,47.0649,47.0649,29300.0
2012-11-27 11:30:00,92.45,92.54,92.45,92.5,51800.0,47.0649,47.1107,47.0649,47.0903,51800.0
2012-11-27 11:40:00,92.5,92.53,92.49,92.51,31300.0,47.0903,47.1056,47.0852,47.0954,31300.0
2012-11-27 11:50:00,92.52,92.54,92.5,92.53,20800.0,47.1005,47.1107,47.0903,47.1056,20800.0
2012-11-27 12:00:00,92.54,92.56,92.49,92.52,52200.0,47.1107,47.1209,47.0852,47.1005,52200.0
2012-11-27 12:10:00,92.51,92.52,92.44,92.44,36500.0,47.0954,47.1005,47.0598,47.0598,36500.0
2012-11-27 12:20:00,92.45,92.47,92.44,92.46,26200.0,47.0649,47.075,47.0598,47.07,26200.0
2012-11-27 12:30:00,92.45,92.52,92.45,92.5,145900.0,47.0649,47.1005,47.0649,47.0903,145900.0
2012-11-27 12:40:00,92.5,92.56,92.5,92.56,68100.0,47.0903,47.1209,47.0903,47.1209,68100.0
2012-11-27 12:50:00,92.55,92.56,92.5,92.52,72000.0,47.1158,47.1209,47.0903,47.1005,72000.0
2012-11-27 13:00:00,92.52,92.53,92.49,92.5,64600.0,47.1005,47.1056,47.0852,47.0903,64600.0
2012-11-27 13:10:00,92.5,92.57,92.46,92.56,59700.0,47.0903,47.126,47.07,47.1209,59700.0
2012-11-27 13:20:00,92.55,92.55,92.44,92.44,13900.0,47.1158,47.1158,47.0598,47.0598,13900.0
2012-11-27 13:30:00,92.45,92.53,92.45,92.53,26900.0,47.0649,47.1056,47.0649,47.1056,26900.0
2012-11-27 13:40:00,92.54,92.54,92.46,92.47,33200.0,47.1107,47.1107,47.07,47.075,33200.0
2012-11-27 13:50:00,92.47,92.48,92.46,92.47,22100.0,47.075,47.0801,47.07,47.075,22100.0
2012-11-27 14:00:00,92.46,92.49,92.46,92.48,79700.0,47.07,47.0852,47.07,47.0801,79700.0
2012-11-27 14:10:00,92.48,92.5,92.47,92.48,56900.0,47.0801,47.0903,47.075,47.0801,56900.0
2012-11-27 14:20:00,92.48,92.48,92.4,92.42,87100.0,47.0801,47.0801,47.0394,47.0496,87100.0
2012-11-27 14:30:00,92.42,92.42,92.34,92.39,51900.0,47.0496,47.0496,47.0089,47.0343,51900.0
2012-11-27 14:40:00,92.38,92.45,92.36,92.41,60700.0,47.0292,47.0649,47.019,47.0445,60700.0
2012-11-27 14:50:00,92.42,92.47,92.41,92.45,30500.0,47.0496,47.075,47.0445,47.0649,30500.0
2012-11-27 15:00:00,92.45,92.49,92.44,92.47,144400.0,47.0649,47.0852,47.0598,47.075,144400.0
2012-11-27 15:10:00,92.46,92.48,92.42,92.47,67000.0,47.07,47.0801,47.0496,47.075,67000.0
2012-11-27 15:20:00,92.46,92.47,92.43,92.46,43700.0,47.07,47.075,47.0547,47.07,43700.0
2012-11-27 15:30:00,92.46,92.53,92.45,92.48,779300.0,47.07,47.1056,47.0649,47.0801,779300.0
2012-11-27 15:40:00,92.47,92.55,92.46,92.5,269700.0,47.075,47.1158,47.07,47.0903,269700.0
2012-11-27 15:50:00,92.5,92.55,92.44,92.48,156800.0,47.0903,47.1158,47.0598,47.0801,156800.0
2012-11-28 09:30:00,92.41,92.49,92.36,92.38,82300.0,47.0445,47.0852,47.019,47.0292,82300.0
2012-11-28 09:40:00,92.37,92.41,92.33,92.33,70200.0,47.0241,47.0445,47.0038,47.0038,70200.0
2012-11-28 09:50:00,92.35,92.43,92.34,92.43,107200.0,47.014,47.0547,47.0089,47.0547,107200.0
2012-11-28 10:00:00,92.42,92.42,92.26,92.26,128500.0,47.0496,47.0496,46.9681,46.9681,128500.0
2012-11-28 10:10:00,92.26,92.41,92.24,92.36,163000.0,46.9681,47.0445,46.958,47.019,163000.0
2012-11-28 10:20:00,92.35,92.45,92.34,92.43,156300.0,47.014,47.0649,47.0089,47.0547,156300.0
2012-11-28 10:30:00,92.44,92.47,92.43,92.45,100900.0,47.0598,47.075,47.0547,47.0649,100900.0
2012-11-28 10:40:00,92.46,92.47,92.41,92.46,57300.0,47.07,47.075,47.0445,47.07,57300.0
2012-11-28 10:50:00,92.46,92.48,92.44,92.47,49500.0,47.07,47.0801,47.0598,47.075,49500.0
2012-11-28 11:00:00,92.47,92.5,92.46,92.48,79700.0,47.075,47.0903,47.07,47.0801,79700.0
2012-11-28 11:10:00,92.48,92.58,92.48,92.57,111800.0,47.0801,47.131,47.0801,47.126,111800.0
2012-11-28 11:20:00,92.58,92.58,92.48,92.49,58900.0,47.131,47.131,47.0801,47.0852,58900.0
2012-11-28 11:30:00,92.5,92.52,92.46,92.48,94400.0,47.0903,47.1005,47.07,47.0801,94400.0
2012-11-28 11:40:00,92.48,92.49,92.46,92.48,63400.0,47.0801,47.0852,47.07,47.0801,63400.0
2012-11-28 11:50:00,92.48,92.5,92.46,92.47,54400.0,47.0801,47.0903,47.07,47.075,54400.0
2012-11-28 12:00:00,92.47,92.49,92.46,92.47,37900.0,47.075,47.0852,47.07,47.075,37900.0
2012-11-28 12:10:00,92.47,92.57,92.45,92.53,91800.0,47.075,47.126,47.0649,47.1056,91800.0
2012-11-28 12:20:00,92.54,92.55,92.5,92.54,83500.0,47.1107,47.1158,47.0903,47.1107,83500.0
2012-11-28 12:30:00,92.53,92.6,92.52,92.6,65300.0,47.1056,47.1412,47.1005,47.1412,65300.0
2012-11-28 12:40:00,92.6,92.63,92.55,92.57,134800.0,47.1412,47.1565,47.1158,47.126,134800.0
2012-11-28 12:50:00,92.58,92.58,92.56,92.57,25100.0,47.131,47.131,47.1209,47.126,25100.0
2012-11-28 13:00:00,92.57,92.58,92.55,92.55,34000.0,47.126,47.131,47.1158,47.1158,34000.0
2012-11-28 13:10:00,92.56,92.58,92.54,92.56,34600.0,47.1209,47.131,47.1107,47.1209,34600.0
2012-11-28 13:20:00,92.56,92.58,92.56,92.58,40400.0,47.1209,47.131,47.1209,47.131,40400.0
2012-11-28 13:30:00,92.59,92.62,92.59,92.61,39200.0,47.1361,47.1514,47.1361,47.1463,39200.0
2012-11-28 13:40:00,92.62,92.67,92.61,92.65,26400.0,47.1514,47.1769,47.1463,47.1667,26400.0
2012-11-28 13:50:00,92.64,92.66,92.57,92.58,104100.0,47.1616,47.1718,47.126,47.131,104100.0
2012-11-28 14:00:00,92.58,92.64,92.55,92.62,141300.0,47.131,47.1616,47.1158,47.1514,141300.0
2012-11-28 14:10:00,92.62,92.63,92.57,92.6,72900.0,47.1514,47.1565,47.126,47.1412,72900.0
2012-11-28 14:20:00,92.59,92.61,92.56,92.61,42100.0,47.1361,47.1463,47.1209,47.1463,42100.0
2012-11-28 14:30:00,92.62,92.65,92.59,92.61,43700.0,47.1514,47.1667,47.1361,47.1463,43700.0
2012-11-28 14:40:00,92.62,92.64,92.58,92.6,115700.0,47.1514,47.1616,47.131,47.1412,115700.0
2012-11-28 14:50:00,92.6,92.63,92.59,92.6,61700.0,47.1412,47.1565,47.1361,47.1412,61700.0
2012-11-28 15:00:00,92.61,92.64,92.6,92.64,62300.0,47.1463,47.1616,47.1412,47.1616,62300.0
2012-11-28 15:10:00,92.64,92.66,92.61,92.63,41200.0,47.1616,47.1718,47.1463,47.1565,41200.0
2012-11-28 15:20:00,92.64,92.67,92.63,92.66,58200.0,47.1616,47.1769,47.1565,47.1718,58200.0
2012-11-28 15:30:00,92.66,92.73,92.66,92.69,82300.0,47.1718,47.2074,47.1718,47.187,82300.0
2012-11-28 15:40:00,92.69,92.73,92.67,92.67,115300.0,47.187,47.2074,47.1769,47.1769,115300.0
2012-11-28 15:50:00,92.67,92.67,92.43,92.5,1410100.0,47.1769,47.1769,47.0547,47.0903,1410100.0
2012-11-29 09:30:00,92.73,92.81,92.6,92.76,121000.0,47.2074,47.2481,47.1412,47.2227,121000.0
2012-11-29 09:40:00,92.76,92.84,92.76,92.76,161400.0,47.2227,47.2634,47.2227,47.2227,161400.0
2012-11-29 09:50:00,92.76,92.83,92.76,92.8,90900.0,47.2227,47.2583,47.2227,47.243,90900.0
2012-11-29 10:00:00,92.8,92.8,92.7,92.72,549900.0,47.243,47.243,47.1921,47.2023,549900.0
2012-11-29 10:10:00,92.73,92.73,92.67,92.72,42700.0,47.2074,47.2074,47.1769,47.2023,42700.0
2012-11-29 10:20:00,92.72,92.74,92.66,92.71,70300.0,47.2023,47.2125,47.1718,47.1972,70300.0
2012-11-29 10:30:00,92.71,92.73,92.67,92.72,40400.0,47.1972,47.2074,47.1769,47.2023,40400.0
2012-11-29 10:40:00,92.71,92.72,92.7,92.72,41700.0,47.1972,47.2023,47.1921,47.2023,41700.0
2012-11-29 10:50:00,92.72,92.75,92.72,92.74,319500.0,47.2023,47.2176,47.2023,47.2125,319500.0
2012-11-29 11:00:00,92.73,92.78,92.73,92.77,69500.0,47.2074,47.2329,47.2074,47.2278,69500.0
2012-11-29 11:10:00,92.77,92.78,92.75,92.75,26000.0,47.2278,47.2329,47.2176,47.2176,26000.0
2012-11-29 11:20:00,92.76,92.77,92.74,92.76,24700.0,47.2227,47.2278,47.2125,47.2227,24700.0
2012-11-29 11:30:00,92.75,92.78,92.75,92.78,27100.0,47.2176,47.2329,47.2176,47.2329,27100.0
2012-11-29 11:40:00,92.77,92.78,92.6,92.7,230000.0,47.2278,47.2329,47.1412,47.1921,230000.0
2012-11-29 11:50:00,92.69,92.74,92.69,92.72,68600.0,47.187,47.2125,47.187,47.2023,68600.0
2012-11-29 12:00:00,92.72,92.76,92.71,92.74,122300.0,47.2023,47.2227,47.1972,47.2125,122300.0
2012-11-29 12:10:00,92.74,92.81,92.74,92.79,76000.0,47.2125,47.2481,47.2125,47.2379,76000.0
2012-11-29 12:20:00,92.79,92.81,92.77,92.8,26200.0,47.2379,47.2481,47.2278,47.243,26200.0
2012-11-29 12:30:00,92.8,92.82,92.8,92.81,17800.0,47.243,47.2532,47.243,47.2481,17800.0
2012-11-29 12:40:00,92.8,92.81,92.78,92.8,16800.0,47.243,47.2481,47.2329,47.243,16800.0
2012-11-29 12:50:00,92.8,92.81,92.79,92.8,8800.0,47.243,47.2481,47.2379,47.243,8800.0
2012-11-29 13:00:00,92.8,92.8,92.77,92.8,41000.0,47.243,47.243,47.2278,47.243,41000.0
2012-11-29 13:10:00,92.8,92.83,92.79,92.83,14700.0,47.243,47.2583,47.2379,47.2583,14700.0
2012-11-29 13:20:00,92.83,92.83,92.8,92.81,21000.0,47.2583,47.2583,47.243,47.2481,21000.0
2012-11-29 13:30:00,92.81,92.85,92.81,92.84,41800.0,47.2481,47.2685,47.2481,47.2634,41800.0
2012-11-29 13:40:00,92.84,92.87,92.84,92.87,33800.0,47.2634,47.2787,47.2634,47.2787,33800.0
2012-11-29 13:50:00,92.87,92.92,92.87,92.9,56500.0,47.2787,47.3041,47.2787,47.2939,56500.0
2012-11-29 14:00:00,92.89,92.92,92.89,92.91,26200.0,47.2889,47.3041,47.2889,47.299,26200.0
2012-11-29 14:10:00,92.91,92.95,92.91,92.95,36000.0,47.299,47.3194,47.299,47.3194,36000.0
2012-11-29 14:20:00,92.95,92.95,92.93,92.94,25000.0,47.3194,47.3194,47.3092,47.3143,25000.0
2012-11-29 14:30:00,92.93,92.95,92.93,92.95,28200.0,47.3092,47.3194,47.3092,47.3194,28200.0
2012-11-29 14:40:00,92.95,92.95,92.94,92.94,16900.0,47.3194,47.3194,47.3143,47.3143,16900.0
2012-11-29 14:50:00,92.95,92.95,92.91,92.94,67300.0,47.3194,47.3194,47.299,47.3143,67300.0
2012-11-29 15:00:00,92.94,92.94,92.92,92.92,58500.0,47.3143,47.3143,47.3041,47.3041,58500.0
2012-11-29 15:10:00,92.91,92.93,92.9,92.91,28300.0,47.299,47.3092,47.2939,47.299,28300.0
2012-11-29 15:20:00,92.91,92.92,92.86,92.91,64200.0,47.299,47.3041,47.2736,47.299,64200.0
2012-11-29 15:30:00,92.92,92.92,92.83,92.83,172400.0,47.3041,47.3041,47.2583,47.2583,172400.0
2012-11-29 15:40:00,92.84,92.9,92.83,92.89,121000.0,47.2634,47.2939,47.2583,47.2889,121000.0
2012-11-29 15:50:00,92.89,92.93,92.82,92.89,164900.0,47.2889,47.3092,47.2532,47.2889,164900.0
2012-11-30 09:30:00,92.97,92.97,92.87,92.9,35200.0,47.3296,47.3296,47.2787,47.2939,35200.0
2012-11-30 09:40:00,92.9,92.98,92.87,92.9,50300.0,47.2939,47.3347,47.2787,47.2939,50300.0
2012-11-30 09:50:00,92.92,92.99,92.9,92.99,32100.0,47.3041,47.3398,47.2939,47.3398,32100.0
2012-11-30 10:00:00,92.99,93.04,92.98,93.0,117600.0,47.3398,47.3652,47.3347,47.3449,117600.0
2012-11-30 10:10:00,93.0,93.04,92.99,93.02,81600.0,47.3449,47.3652,47.3398,47.355,81600.0
2012-11-30 10:20:00,93.02,93.03,92.99,93.02,42600.0,47.355,47.3601,47.3398,47.355,42600.0
2012-11-30 10:30:00,93.02,93.06,92.96,92.99,69300.0,47.355,47.3754,47.3245,47.3398,69300.0
2012-11-30 10:40:00,92.99,93.0,92.94,92.95,62300.0,47.3398,47.3449,47.3143,47.3194,62300.0
2012-11-30 10:50:00,92.95,92.99,92.95,92.98,130100.0,47.3194,47.3398,47.3194,47.3347,130100.0
2012-11-30 11:00:00,92.98,93.0,92.96,92.96,84500.0,47.3347,47.3449,47.3245,47.3245,84500.0
2012-11-30 11:10:00,92.97,92.99,92.96,92.96,70400.0,47.3296,47.3398,47.3245,47.3245,70400.0
2012-11-30 11:20:00,92.95,92.98,92.95,92.98,104700.0,47.3194,47.3347,47.3194,47.3347,104700.0
2012-11-30 11:30:00,92.98,92.99,92.96,92.99,69800.0,47.3347,47.3398,47.3245,47.3398,69800.0
2012-11-30 11:40:00,92.98,93.0,92.98,93.0,51000.0,47.3347,47.3449,47.3347,47.3449,51000.0
2012-11-30 11:50:00,93.0,93.0,92.96,92.96,45300.0,47.3449,47.3449,47.3245,47.3245,45300.0
2012-11-30 12:00:00,92.97,93.01,92.96,93.0,65800.0,47.3296,47.3499,47.3245,47.3449,65800.0
2012-11-30 12:10:00,93.0,93.03,92.99,93.02,47100.0,47.3449,47.3601,47.3398,47.355,47100.0
2012-11-30 12:20:00,93.02,93.04,93.0,93.01,75200.0,47.355,47.3652,47.3449,47.3499,75200.0
2012-11-30 12:30:00,93.0,93.06,93.0,93.06,42900.0,47.3449,47.3754,47.3449,47.3754,42900.0
2012-11-30 12:40:00,93.06,93.08,93.01,93.02,55800.0,47.3754,47.3856,47.3499,47.355,55800.0
2012-11-30 12:50:00,93.02,93.03,92.99,93.03,74100.0,47.355,47.3601,47.3398,47.3601,74100.0
2012-11-30 13:00:00,93.03,93.04,93.03,93.03,45200.0,47.3601,47.3652,47.3601,47.3601,45200.0
2012-11-30 13:10:00,93.04,93.06,93.01,93.04,32300.0,47.3652,47.3754,47.3499,47.3652,32300.0
2012-11-30 13:20:00,93.04,93.07,93.04,93.06,21300.0,47.3652,47.3805,47.3652,47.3754,21300.0
2012-11-30 13:30:00,93.06,93.08,93.04,93.05,18400.0,47.3754,47.3856,47.3652,47.3703,18400.0
2012-11-30 13:40:00,93.05,93.07,93.03,93.07,18900.0,47.3703,47.3805,47.3601,47.3805,18900.0
2012-11-30 13:50:00,93.07,93.09,93.06,93.06,43700.0,47.3805,47.3907,47.3754,47.3754,43700.0
2012-11-30 14:00:00,93.07,93.1,93.07,93.1,39500.0,47.3805,47.3958,47.3805,47.3958,39500.0
2012-11-30 14:10:00,93.1,93.12,93.08,93.11,72800.0,47.3958,47.4059,47.3856,47.4009,72800.0
2012-11-30 14:20:00,93.11,93.15,93.1,93.11,48100.0,47.4009,47.4212,47.3958,47.4009,48100.0
2012-11-30 14:30:00,93.13,93.15,93.09,93.09,27300.0,47.411,47.4212,47.3907,47.3907,27300.0
2012-11-30 14:40:00,93.09,93.14,93.08,93.09,48800.0,47.3907,47.4161,47.3856,47.3907,48800.0
2012-11-30 14:50:00,93.09,93.1,93.02,93.02,71100.0,47.3907,47.3958,47.355,47.355,71100.0
2012-11-30 15:00:00,93.03,93.04,93.0,93.0,125900.0,47.3601,47.3652,47.3449,47.3449,125900.0
2012-11-30 15:10:00,93.01,93.05,93.01,93.03,35500.0,47.3499,47.3703,47.3499,47.3601,35500.0
2012-11-30 15:20:00,93.04,93.11,93.03,93.09,48000.0,47.3652,47.4009,47.3601,47.3907,48000.0
2012-11-30 15:30:00,93.09,93.1,93.05,93.06,67500.0,47.3907,47.3958,47.3703,47.3754,67500.0
2012-11-30 15:40:00,93.06,93.07,93.02,93.04,303400.0,47.3754,47.3805,47.355,47.3652,303400.0
2012-11-30 15:50:00,93.04,93.1,93.03,93.07,371500.0,47.3652,47.3958,47.3601,47.3805,371500.0
2012-12-03 09:30:00,92.84,92.88,92.66,92.84,175100.0,47.5118,47.5323,47.4197,47.5118,175100.0
2012-12-03 09:40:00,92.84,92.95,92.8,92.8,124500.0,47.5118,47.5681,47.4914,47.4914,124500.0
2012-12-03 09:50:00,92.79,92.89,92.79,92.88,167400.0,47.4863,47.5374,47.4863,47.5323,167400.0
2012-12-03 10:00:00,92.88,92.89,92.79,92.81,130200.0,47.5323,47.5374,47.4863,47.4965,130200.0
2012-12-03 10:10:00,92.82,92.84,92.79,92.83,70900.0,47.5016,47.5118,47.4863,47.5067,70900.0
2012-12-03 10:20:00,92.83,92.85,92.81,92.81,52600.0,47.5067,47.517,47.4965,47.4965,52600.0
2012-12-03 10:30:00,92.81,92.86,92.76,92.79,175300.0,47.4965,47.5221,47.4709,47.4863,175300.0
2012-12-03 10:40:00,92.79,92.82,92.78,92.82,26800.0,47.4863,47.5016,47.4811,47.5016,26800.0
2012-12-03 10:50:00,92.81,92.81,92.72,92.72,37100.0,47.4965,47.4965,47.4504,47.4504,37100.0
2012-12-03 11:00:00,92.73,92.76,92.7,92.73,43200.0,47.4555,47.4709,47.4402,47.4555,43200.0
2012-12-03 11:10:00,92.73,92.76,92.71,92.71,48100.0,47.4555,47.4709,47.4453,47.4453,48100.0
2012-12-03 11:20:00,92.72,92.75,92.7,92.74,106000.0,47.4504,47.4658,47.4402,47.4607,106000.0
2012-12-03 11:30:00,92.74,92.75,92.68,92.69,109500.0,47.4607,47.4658,47.43,47.4351,109500.0
2012-12-03 11:40:00,92.69,92.73,92.68,92.72,118400.0,47.4351,47.4555,47.43,47.4504,118400.0
2012-12-03 11:50:00,92.72,92.75,92.71,92.73,41100.0,47.4504,47.4658,47.4453,47.4555,41100.0
2012-12-03 12:00:00,92.73,92.74,92.72,92.74,20000.0,47.4555,47.4607,47.4504,47.4607,20000.0
2012-12-03 12:10:00,92.73,92.76,92.73,92.74,35300.0,47.4555,47.4709,47.4555,47.4607,35300.0
2012-12-03 12:20:00,92.75,92.76,92.74,92.76,27500.0,47.4658,47.4709,47.4607,47.4709,27500.0
2012-12-03 12:30:00,92.76,92.76,92.75,92.76,14800.0,47.4709,47.4709,47.4658,47.4709,14800.0
2012-12-03 12:40:00,92.75,92.77,92.75,92.76,51100.0,47.4658,47.476,47.4658,47.4709,51100.0
2012-12-03 12:50:00,92.76,92.76,92.72,92.72,17900.0,47.4709,47.4709,47.4504,47.4504,17900.0
2012-12-03 13:00:00,92.71,92.76,92.71,92.76,68900.0,47.4453,47.4709,47.4453,47.4709,68900.0
2012-12-03 13:10:00,92.76,92.76,92.74,92.76,26700.0,47.4709,47.4709,47.4607,47.4709,26700.0
2012-12-03 13:20:00,92.77,92.8,92.76,92.78,28500.0,47.476,47.4914,47.4709,47.4811,28500.0
2012-12-03 13:30:00,92.79,92.79,92.72,92.72,64200.0,47.4863,47.4863,47.4504,47.4504,64200.0
2012-12-03 13:40:00,92.73,92.76,92.73,92.76,15800.0,47.4555,47.4709,47.4555,47.4709,15800.0
2012-12-03 13:50:00,92.76,92.77,92.75,92.76,51900.0,47.4709,47.476,47.4658,47.4709,51900.0
2012-12-03 14:00:00,92.77,92.81,92.76,92.8,101500.0,47.476,47.4965,47.4709,47.4914,101500.0
2012-12-03 14:10:00,92.81,92.81,92.77,92.77,68300.0,47.4965,47.4965,47.476,47.476,68300.0
2012-12-03 14:20:00,92.78,92.78,92.75,92.76,115700.0,47.4811,47.4811,47.4658,47.4709,115700.0
2012-12-03 14:30:00,92.77,92.8,92.76,92.79,184100.0,47.476,47.4914,47.4709,47.4863,184100.0
2012-12-03 14:40:00,92.79,92.79,92.75,92.77,177700.0,47.4863,47.4863,47.4658,47.476,177700.0
2012-12-03 14:50:00,92.77,92.77,92.76,92.76,64800.0,47.476,47.476,47.4709,47.4709,64800.0
2012-12-03 15:00:00,92.76,92.8,92.76,92.77,128700.0,47.4709,47.4914,47.4709,47.476,128700.0
2012-12-03 15:10:00,92.77,92.77,92.76,92.76,62000.0,47.476,47.476,47.4709,47.4709,62000.0
2012-12-03 15:20:00,92.76,92.81,92.72,92.81,162200.0,47.4709,47.4965,47.4504,47.4965,162200.0
2012-12-03 15:30:00,92.81,92.91,92.8,92.91,324200.0,47.4965,47.5477,47.4914,47.5477,324200.0
2012-12-03 15:40:00,92.91,93.0,92.88,92.96,467700.0,47.5477,47.5937,47.5323,47.5733,467700.0
2012-12-03 15:50:00,92.97,93.03,92.93,93.03,992400.0,47.5784,47.6091,47.5579,47.6091,992400.0
2012-12-04 09:30:00,92.98,93.0,92.85,92.98,130400.0,47.5835,47.5937,47.517,47.5835,130400.0
2012-12-04 09:40:00,92.98,93.01,92.94,92.97,88600.0,47.5835,47.5988,47.563,47.5784,88600.0
2012-12-04 09:50:00,92.98,93.0,92.97,92.97,66600.0,47.5835,47.5937,47.5784,47.5784,66600.0
2012-12-04 10:00:00,92.97,92.99,92.95,92.99,24500.0,47.5784,47.5886,47.5681,47.5886,24500.0
2012-12-04 10:10:00,92.99,92.99,92.94,92.94,106000.0,47.5886,47.5886,47.563,47.563,106000.0
2012-12-04 10:20:00,92.94,92.95,92.89,92.89,23800.0,47.563,47.5681,47.5374,47.5374,23800.0
2012-12-04 10:30:00,92.89,92.92,92.88,92.91,23300.0,47.5374,47.5528,47.5323,47.5477,23300.0
2012-12-04 10:40:00,92.91,92.98,92.91,92.95,65600.0,47.5477,47.5835,47.5477,47.5681,65600.0
2012-12-04 10:50:00,92.96,92.97,92.95,92.97,14900.0,47.5733,47.5784,47.5681,47.5784,14900.0
2012-12-04 11:00:00,92.97,92.99,92.96,92.97,93200.0,47.5784,47.5886,47.5733,47.5784,93200.0
2012-12-04 11:10:00,92.95,92.99,92.93,92.99,28500.0,47.5681,47.5886,47.5579,47.5886,28500.0
2012-12-04 11:20:00,92.98,92.99,92.94,92.97,124000.0,47.5835,47.5886,47.563,47.5784,124000.0
2012-12-04 11:30:00,92.96,92.96,92.9,92.94,22000.0,47.5733,47.5733,47.5425,47.563,22000.0
2012-12-04 11:40:00,92.95,92.99,92.95,92.97,44000.0,47.5681,47.5886,47.5681,47.5784,44000.0
2012-12-04 11:50:00,92.98,92.99,92.97,92.98,45200.0,47.5835,47.5886,47.5784,47.5835,45200.0
2012-12-04 12:00:00,92.98,92.99,92.92,92.96,114500.0,47.5835,47.5886,47.5528,47.5733,114500.0
2012-12-04 12:10:00,92.96,93.0,92.93,92.99,82600.0,47.5733,47.5937,47.5579,47.5886,82600.0
2012-12-04 12:20:00,92.98,93.0,92.95,92.99,103000.0,47.5835,47.5937,47.5681,47.5886,103000.0
2012-12-04 12:30:00,92.99,92.99,92.95,92.98,65600.0,47.5886,47.5886,47.5681,47.5835,65600.0
2012-12-04 12:40:00,92.97,93.0,92.95,92.99,36300.0,47.5784,47.5937,47.5681,47.5886,36300.0
2012-12-04 12:50:00,92.99,93.01,92.97,93.01,27200.0,47.5886,47.5988,47.5784,47.5988,27200.0
2012-12-04 13:00:00,93.01,93.01,92.96,92.98,61200.0,47.5988,47.5988,47.5733,47.5835,61200.0
2012-12-04 13:10:00,92.99,92.99,92.97,92.98,26900.0,47.5886,47.5886,47.5784,47.5835,26900.0
2012-12-04 13:20:00,92.97,92.99,92.97,92.97,173500.0,47.5784,47.5886,47.5784,47.5784,173500.0
2012-12-04 13:30:00,92.97,93.02,92.96,92.98,87200.0,47.5784,47.604,47.5733,47.5835,87200.0
2012-12-04 13:40:00,92.98,93.0,92.97,92.98,12400.0,47.5835,47.5937,47.5784,47.5835,12400.0
2012-12-04 13:50:00,92.98,93.09,92.97,93.04,42800.0,47.5835,47.6398,47.5784,47.6142,42800.0
2012-12-04 14:00:00,93.05,93.05,92.98,92.98,25800.0,47.6193,47.6193,47.5835,47.5835,25800.0
2012-12-04 14:10:00,92.99,92.99,92.96,92.96,33400.0,47.5886,47.5886,47.5733,47.5733,33400.0
2012-12-04 14:20:00,92.97,93.0,92.96,93.0,38900.0,47.5784,47.5937,47.5733,47.5937,38900.0
2012-12-04 14:30:00,92.99,93.01,92.98,93.01,84900.0,47.5886,47.5988,47.5835,47.5988,84900.0
2012-12-04 14:40:00,93.0,93.07,93.0,93.06,98800.0,47.5937,47.6295,47.5937,47.6244,98800.0
2012-12-04 14:50:00,93.05,93.06,93.03,93.06,40900.0,47.6193,47.6244,47.6091,47.6244,40900.0
2012-12-04 15:00:00,93.05,93.13,93.05,93.13,194700.0,47.6193,47.6602,47.6193,47.6602,194700.0
2012-12-04 15:10:00,93.13,93.13,93.06,93.07,25300.0,47.6602,47.6602,47.6244,47.6295,25300.0
2012-12-04 15:20:00,93.07,93.1,93.02,93.09,41700.0,47.6295,47.6449,47.604,47.6398,41700.0
2012-12-04 15:30:00,93.08,93.11,93.06,93.07,54300.0,47.6347,47.65,47.6244,47.6295,54300.0
2012-12-04 15:40:00,93.07,93.17,93.07,93.09,135200.0,47.6295,47.6807,47.6295,47.6398,135200.0
2012-12-04 15:50:00,93.09,93.12,93.01,93.03,187400.0,47.6398,47.6551,47.5988,47.6091,187400.0
2012-12-05 09:30:00,93.26,93.27,92.85,93.24,247900.0,47.7268,47.7319,47.517,47.7165,247900.0
2012-12-05 09:40:00,93.24,93.28,93.22,93.28,130900.0,47.7165,47.737,47.7063,47.737,130900.0
2012-12-05 09:50:00,93.28,93.3,93.2,93.22,125400.0,47.737,47.7472,47.6961,47.7063,125400.0
2012-12-05 10:00:00,93.23,93.26,93.2,93.23,132100.0,47.7114,47.7268,47.6961,47.7114,132100.0
2012-12-05 10:10:00,93.24,93.26,93.23,93.25,100400.0,47.7165,47.7268,47.7114,47.7217,100400.0
2012-12-05 10:20:00,93.25,93.26,93.2,93.2,130200.0,47.7217,47.7268,47.6961,47.6961,130200.0
2012-12-05 10:30:00,93.2,93.22,93.15,93.15,79800.0,47.6961,47.7063,47.6705,47.6705,79800.0
2012-12-05 10:40:00,93.15,93.15,93.11,93.14,69300.0,47.6705,47.6705,47.65,47.6654,69300.0
2012-12-05 10:50:00,93.15,93.16,93.07,93.09,41200.0,47.6705,47.6756,47.6295,47.6398,41200.0
2012-12-05 11:00:00,93.09,93.1,93.07,93.08,181300.0,47.6398,47.6449,47.6295,47.6347,181300.0
2012-12-05 11:10:00,93.08,93.11,93.07,93.08,101700.0,47.6347,47.65,47.6295,47.6347,101700.0
2012-12-05 11:20:00,93.07,93.1,93.04,93.06,243600.0,47.6295,47.6449,47.6142,47.6244,243600.0
2012-12-05 11:30:00,93.07,93.13,93.07,93.11,91500.0,47.6295,47.6602,47.6295,47.65,91500.0
2012-12-05 11:40:00,93.11,93.16,93.06,93.07,147400.0,47.65,47.6756,47.6244,47.6295,147400.0
2012-12-05 11:50:00,93.07,93.15,93.06,93.12,52700.0,47.6295,47.6705,47.6244,47.6551,52700.0
2012-12-05 12:00:00,93.12,93.17,93.1,93.14,93500.0,47.6551,47.6807,47.6449,47.6654,93500.0
2012-12-05 12:10:00,93.14,93.15,93.12,93.13,69200.0,47.6654,47.6705,47.6551,47.6602,69200.0
2012-12-05 12:20:00,93.14,93.14,93.11,93.11,40700.0,47.6654,47.6654,47.65,47.65,40700.0
2012-12-05 12:30:00,93.12,93.2,93.12,93.2,74200.0,47.6551,47.6961,47.6551,47.6961,74200.0
2012-12-05 12:40:00,93.19,93.2,93.13,93.13,153100.0,47.691,47.6961,47.6602,47.6602,153100.0
2012-12-05 12:50:00,93.13,93.13,93.1,93.1,86400.0,47.6602,47.6602,47.6449,47.6449,86400.0
2012-12-05 13:00:00,93.11,93.11,93.08,93.08,37700.0,47.65,47.65,47.6347,47.6347,37700.0
2012-12-05 13:10:00,93.09,93.09,93.05,93.08,169200.0,47.6398,47.6398,47.6193,47.6347,169200.0
2012-12-05 13:20:00,93.08,93.08,93.05,93.07,149900.0,47.6347,47.6347,47.6193,47.6295,149900.0
2012-12-05 13:30:00,93.07,93.07,93.06,93.07,17300.0,47.6295,47.6295,47.6244,47.6295,17300.0
2012-12-05 13:40:00,93.07,93.07,93.04,93.05,97400.0,47.6295,47.6295,47.6142,47.6193,97400.0
2012-12-05 13:50:00,93.05,93.06,93.04,93.06,103900.0,47.6193,47.6244,47.6142,47.6244,103900.0
2012-12-05 14:00:00,93.06,93.07,93.05,93.06,63900.0,47.6244,47.6295,47.6193,47.6244,63900.0
2012-12-05 14:10:00,93.06,93.09,93.04,93.09,125200.0,47.6244,47.6398,47.6142,47.6398,125200.0
2012-12-05 14:20:00,93.09,93.09,93.06,93.07,42100.0,47.6398,47.6398,47.6244,47.6295,42100.0
2012-12-05 14:30:00,93.06,93.08,93.05,93.06,76000.0,47.6244,47.6347,47.6193,47.6244,76000.0
2012-12-05 14:40:00,93.06,93.09,93.05,93.07,37600.0,47.6244,47.6398,47.6193,47.6295,37600.0
2012-12-05 14:50:00,93.08,93.08,93.01,93.02,117800.0,47.6347,47.6347,47.5988,47.604,117800.0
2012-12-05 15:00:00,93.01,93.06,93.0,93.03,149200.0,47.5988,47.6244,47.5937,47.6091,149200.0
2012-12-05 15:10:00,93.03,93.09,93.02,93.05,50100.0,47.6091,47.6398,47.604,47.6193,50100.0
2012-12-05 15:20:00,93.05,93.05,93.02,93.04,107700.0,47.6193,47.6193,47.604,47.6142,107700.0
2012-12-05 15:30:00,93.04,93.08,93.04,93.05,81800.0,47.6142,47.6347,47.6142,47.6193,81800.0
2012-12-05 15:40:00,93.06,93.1,93.05,93.06,123200.0,47.6244,47.6449,47.6193,47.6244,123200.0
2012-12-05 15:50:00,93.06,93.21,93.05,93.16,305200.0,47.6244,47.7012,47.6193,47.6756,305200.0
2012-12-06 09:30:00,93.15,93.28,93.15,93.24,78500.0,47.6705,47.737,47.6705,47.7165,78500.0
2012-12-06 09:40:00,93.25,93.25,93.16,93.22,46000.0,47.7217,47.7217,47.6756,47.7063,46000.0
2012-12-06 09:50:00,93.22,93.26,93.21,93.22,32400.0,47.7063,47.7268,47.7012,47.7063,32400.0
2012-12-06 10:00:00,93.22,93.25,93.21,93.24,31500.0,47.7063,47.7217,47.7012,47.7165,31500.0
2012-12-06 10:10:00,93.23,93.3,93.21,93.3,135200.0,47.7114,47.7472,47.7012,47.7472,135200.0
2012-12-06 10:20:00,93.3,93.3,93.28,93.3,74200.0,47.7472,47.7472,47.737,47.7472,74200.0
2012-12-06 10:30:00,93.3,93.33,93.29,93.33,95900.0,47.7472,47.7626,47.7421,47.7626,95900.0
2012-12-06 10:40:00,93.32,93.34,93.31,93.32,36400.0,47.7575,47.7677,47.7524,47.7575,36400.0
2012-12-06 10:50:00,93.33,93.34,93.28,93.32,43100.0,47.7626,47.7677,47.737,47.7575,43100.0
2012-12-06 11:00:00,93.32,93.34,93.31,93.34,42300.0,47.7575,47.7677,47.7524,47.7677,42300.0
2012-12-06 11:10:00,93.34,93.34,93.33,93.34,20600.0,47.7677,47.7677,47.7626,47.7677,20600.0
2012-12-06 11:20:00,93.34,93.35,93.33,93.35,31900.0,47.7677,47.7728,47.7626,47.7728,31900.0
2012-12-06 11:30:00,93.35,93.4,93.34,93.38,27300.0,47.7728,47.7984,47.7677,47.7882,27300.0
2012-12-06 11:40:00,93.38,93.39,93.36,93.36,12300.0,47.7882,47.7933,47.778,47.778,12300.0
2012-12-06 11:50:00,93.37,93.37,93.33,93.33,18400.0,47.7831,47.7831,47.7626,47.7626,18400.0
2012-12-06 12:00:00,93.33,93.35,93.29,93.29,49500.0,47.7626,47.7728,47.7421,47.7421,49500.0
2012-12-06 12:10:00,93.3,93.34,93.29,93.32,17300.0,47.7472,47.7677,47.7421,47.7575,17300.0
2012-12-06 12:20:00,93.31,93.34,93.29,93.31,21700.0,47.7524,47.7677,47.7421,47.7524,21700.0
2012-12-06 12:30:00,93.31,93.33,93.31,93.33,19700.0,47.7524,47.7626,47.7524,47.7626,19700.0
2012-12-06 12:40:00,93.32,93.33,93.3,93.33,14600.0,47.7575,47.7626,47.7472,47.7626,14600.0
2012-12-06 12:50:00,93.33,93.36,93.33,93.35,24300.0,47.7626,47.778,47.7626,47.7728,24300.0
2012-12-06 13:00:00,93.34,93.35,93.32,93.35,32500.0,47.7677,47.7728,47.7575,47.7728,32500.0
2012-12-06 13:10:00,93.35,93.36,93.32,93.34,44700.0,47.7728,47.778,47.7575,47.7677,44700.0
2012-12-06 13:20:00,93.33,93.36,93.32,93.32,21100.0,47.7626,47.778,47.7575,47.7575,21100.0
2012-12-06 13:30:00,93.33,93.36,93.33,93.34,14800.0,47.7626,47.778,47.7626,47.7677,14800.0
2012-12-06 13:40:00,93.34,93.38,93.33,93.37,24900.0,47.7677,47.7882,47.7626,47.7831,24900.0
2012-12-06 13:50:00,93.37,93.38,93.37,93.37,26000.0,47.7831,47.7882,47.7831,47.7831,26000.0
2012-12-06 14:00:00,93.38,93.38,93.34,93.34,27100.0,47.7882,47.7882,47.7677,47.7677,27100.0
2012-12-06 14:10:00,93.34,93.35,93.33,93.34,16600.0,47.7677,47.7728,47.7626,47.7677,16600.0
2012-12-06 14:20:00,93.33,93.37,93.33,93.37,23300.0,47.7626,47.7831,47.7626,47.7831,23300.0
2012-12-06 14:30:00,93.37,93.37,93.35,93.36,15900.0,47.7831,47.7831,47.7728,47.778,15900.0
2012-12-06 14:40:00,93.35,93.37,93.35,93.37,47100.0,47.7728,47.7831,47.7728,47.7831,47100.0
2012-12-06 14:50:00,93.36,93.37,93.33,93.36,71900.0,47.778,47.7831,47.7626,47.778,71900.0
2012-12-06 15:00:00,93.36,93.38,93.35,93.38,29200.0,47.778,47.7882,47.7728,47.7882,29200.0
2012-12-06 15:10:00,93.38,93.38,93.34,93.37,82100.0,47.7882,47.7882,47.7677,47.7831,82100.0
2012-12-06 15:20:00,93.37,93.37,93.36,93.36,60700.0,47.7831,47.7831,47.778,47.778,60700.0
2012-12-06 15:30:00,93.37,93.38,93.36,93.37,80200.0,47.7831,47.7882,47.778,47.7831,80200.0
2012-12-06 15:40:00,93.36,93.37,93.29,93.34,118500.0,47.778,47.7831,47.7421,47.7677,118500.0
2012-12-06 15:50:00,93.34,93.38,93.31,93.34,362100.0,47.7677,47.7882,47.7524,47.7677,362100.0
2012-12-07 09:30:00,93.45,93.5,93.4,93.47,146700.0,47.824,47.8496,47.7984,47.8342,146700.0
2012-12-07 09:40:00,93.47,93.5,93.45,93.48,71500.0,47.8342,47.8496,47.824,47.8394,71500.0
2012-12-07 09:50:00,93.48,93.5,93.46,93.46,26100.0,47.8394,47.8496,47.8291,47.8291,26100.0
2012-12-07 10:00:00,93.46,93.46,93.4,93.4,58800.0,47.8291,47.8291,47.7984,47.7984,58800.0
2012-12-07 10:10:00,93.41,93.44,93.36,93.42,152400.0,47.8035,47.8189,47.778,47.8087,152400.0
2012-12-07 10:20:00,93.42,93.43,93.37,93.39,50800.0,47.8087,47.8138,47.7831,47.7933,50800.0
2012-12-07 10:30:00,93.4,93.4,93.33,93.34,120500.0,47.7984,47.7984,47.7626,47.7677,120500.0
2012-12-07 10:40:00,93.35,93.38,93.34,93.35,61000.0,47.7728,47.7882,47.7677,47.7728,61000.0
2012-12-07 10:50:00,93.35,93.38,93.34,93.35,52400.0,47.7728,47.7882,47.7677,47.7728,52400.0
2012-12-07 11:00:00,93.36,93.39,93.29,93.29,142700.0,47.778,47.7933,47.7421,47.7421,142700.0
2012-12-07 11:10:00,93.29,93.36,93.25,93.25,96000.0,47.7421,47.778,47.7217,47.7217,96000.0
2012-12-07 11:20:00,93.25,93.27,93.2,93.2,48800.0,47.7217,47.7319,47.6961,47.6961,48800.0
2012-12-07 11:30:00,93.2,93.23,93.17,93.22,77900.0,47.6961,47.7114,47.6807,47.7063,77900.0
2012-12-07 11:40:00,93.22,93.23,93.2,93.22,12900.0,47.7063,47.7114,47.6961,47.7063,12900.0
2012-12-07 11:50:00,93.22,93.23,93.2,93.21,11400.0,47.7063,47.7114,47.6961,47.7012,11400.0
2012-12-07 12:00:00,93.21,93.22,93.2,93.21,17800.0,47.7012,47.7063,47.6961,47.7012,17800.0
2012-12-07 12:10:00,93.22,93.23,93.2,93.22,14300.0,47.7063,47.7114,47.6961,47.7063,14300.0
2012-12-07 12:20:00,93.23,93.25,93.22,93.25,23500.0,47.7114,47.7217,47.7063,47.7217,23500.0
2012-12-07 12:30:00,93.25,93.25,93.23,93.23,12600.0,47.7217,47.7217,47.7114,47.7114,12600.0
2012-12-07 12:40:00,93.22,93.24,93.21,93.22,20800.0,47.7063,47.7165,47.7012,47.7063,20800.0
2012-12-07 12:50:00,93.23,93.24,93.2,93.2,20800.0,47.7114,47.7165,47.6961,47.6961,20800.0
2012-12-07 13:00:00,93.2,93.25,93.2,93.23,20300.0,47.6961,47.7217,47.6961,47.7114,20300.0
2012-12-07 13:10:00,93.23,93.3,93.23,93.3,14700.0,47.7114,47.7472,47.7114,47.7472,14700.0
2012-12-07 13:20:00,93.3,93.34,93.29,93.33,21100.0,47.7472,47.7677,47.7421,47.7626,21100.0
2012-12-07 13:30:00,93.33,93.33,93.31,93.32,10100.0,47.7626,47.7626,47.7524,47.7575,10100.0
2012-12-07 13:40:00,93.33,93.34,93.32,93.33,10600.0,47.7626,47.7677,47.7575,47.7626,10600.0
2012-12-07 13:50:00,93.32,93.35,93.31,93.35,10200.0,47.7575,47.7728,47.7524,47.7728,10200.0
2012-12-07 14:00:00,93.34,93.35,93.33,93.35,14300.0,47.7677,47.7728,47.7626,47.7728,14300.0
2012-12-07 14:10:00,93.35,93.36,93.34,93.34,21200.0,47.7728,47.778,47.7677,47.7677,21200.0
2012-12-07 14:20:00,93.35,93.36,93.34,93.36,8800.0,47.7728,47.778,47.7677,47.778,8800.0
2012-12-07 14:30:00,93.36,93.38,93.31,93.31,34100.0,47.778,47.7882,47.7524,47.7524,34100.0
2012-12-07 14:40:00,93.32,93.33,93.26,93.26,89300.0,47.7575,47.7626,47.7268,47.7268,89300.0
2012-12-07 14:50:00,93.26,93.26,93.17,93.25,126500.0,47.7268,47.7268,47.6807,47.7217,126500.0
2012-12-07 15:00:00,93.24,93.26,93.2,93.22,55100.0,47.7165,47.7268,47.6961,47.7063,55100.0
2012-12-07 15:10:00,93.23,93.24,93.2,93.2,36300.0,47.7114,47.7165,47.6961,47.6961,36300.0
2012-12-07 15:20:00,93.2,93.21,93.16,93.19,50300.0,47.6961,47.7012,47.6756,47.691,50300.0
2012-12-07 15:30:00,93.19,93.25,93.17,93.21,43700.0,47.691,47.7217,47.6807,47.7012,43700.0
2012-12-07 15:40:00,93.21,93.25,93.18,93.19,69400.0,47.7012,47.7217,47.6858,47.691,69400.0
2012-12-07 15:50:00,93.2,93.28,93.2,93.25,84700.0,47.6961,47.737,47.6961,47.7217,84700.0
2012-12-10 09:30:00,93.2,93.29,93.17,93.27,80300.0,47.6961,47.7421,47.6807,47.7319,80300.0
2012-12-10 09:40:00,93.25,93.29,93.24,93.27,22100.0,47.7217,47.7421,47.7165,47.7319,22100.0
2012-12-10 09:50:00,93.27,93.29,93.26,93.28,13800.0,47.7319,47.7421,47.7268,47.737,13800.0
2012-12-10 10:00:00,93.28,93.31,93.27,93.28,32300.0,47.737,47.7524,47.7319,47.737,32300.0
2012-12-10 10:10:00,93.29,93.3,93.27,93.27,82600.0,47.7421,47.7472,47.7319,47.7319,82600.0
2012-12-10 10:20:00,93.28,93.34,93.28,93.31,32400.0,47.737,47.7677,47.737,47.7524,32400.0
2012-12-10 10:30:00,93.32,93.33,93.3,93.31,15700.0,47.7575,47.7626,47.7472,47.7524,15700.0
2012-12-10 10:40:00,93.31,93.35,93.31,93.32,25000.0,47.7524,47.7728,47.7524,47.7575,25000.0
2012-12-10 10:50:00,93.33,93.37,93.32,93.37,19000.0,47.7626,47.7831,47.7575,47.7831,19000.0
2012-12-10 11:00:00,93.38,93.39,93.34,93.35,17500.0,47.7882,47.7933,47.7677,47.7728,17500.0
2012-12-10 11:10:00,93.34,93.35,93.28,93.28,19400.0,47.7677,47.7728,47.737,47.737,19400.0
2012-12-10 11:20:00,93.28,93.33,93.25,93.27,162500.0,47.737,47.7626,47.7217,47.7319,162500.0
2012-12-10 11:30:00,93.27,93.3,93.25,93.27,110700.0,47.7319,47.7472,47.7217,47.7319,110700.0
2012-12-10 11:40:00,93.27,93.32,93.27,93.31,21900.0,47.7319,47.7575,47.7319,47.7524,21900.0
2012-12-10 11:50:00,93.3,93.31,93.27,93.28,51400.0,47.7472,47.7524,47.7319,47.737,51400.0
2012-12-10 12:00:00,93.29,93.31,93.27,93.31,36800.0,47.7421,47.7524,47.7319,47.7524,36800.0
2012-12-10 12:10:00,93.31,93.34,93.31,93.34,13500.0,47.7524,47.7677,47.7524,47.7677,13500.0
2012-12-10 12:20:00,93.35,93.36,93.34,93.35,48100.0,47.7728,47.778,47.7677,47.7728,48100.0
2012-12-10 12:30:00,93.34,93.36,93.34,93.36,7700.0,47.7677,47.778,47.7677,47.778,7700.0
2012-12-10 12:40:00,93.36,93.39,93.36,93.38,16800.0,47.778,47.7933,47.778,47.7882,16800.0
2012-12-10 12:50:00,93.38,93.39,93.32,93.34,57100.0,47.7882,47.7933,47.7575,47.7677,57100.0
2012-12-10 13:00:00,93.34,93.34,93.3,93.31,42000.0,47.7677,47.7677,47.7472,47.7524,42000.0
2012-12-10 13:10:00,93.32,93.34,93.32,93.33,11200.0,47.7575,47.7677,47.7575,47.7626,11200.0
2012-12-10 13:20:00,93.34,93.34,93.28,93.28,57000.0,47.7677,47.7677,47.737,47.737,57000.0
2012-12-10 13:30:00,93.28,93.28,93.23,93.24,73000.0,47.737,47.737,47.7114,47.7165,73000.0
2012-12-10 13:40:00,93.25,93.27,93.24,93.27,32800.0,47.7217,47.7319,47.7165,47.7319,32800.0
2012-12-10 13:50:00,93.28,93.31,93.27,93.29,32800.0,47.737,47.7524,47.7319,47.7421,32800.0
2012-12-10 14:00:00,93.29,93.3,93.28,93.3,20500.0,47.7421,47.7472,47.737,47.7472,20500.0
2012-12-10 14:10:00,93.3,93.3,93.29,93.29,13800.0,47.7472,47.7472,47.7421,47.7421,13800.0
2012-12-10 14:20:00,93.3,93.3,93.26,93.27,34200.0,47.7472,47.7472,47.7268,47.7319,34200.0
2012-12-10 14:30:00,93.27,93.27,93.26,93.27,15900.0,47.7319,47.7319,47.7268,47.7319,15900.0
2012-12-10 14:40:00,93.27,93.27,93.22,93.27,46700.0,47.7319,47.7319,47.7063,47.7319,46700.0
2012-12-10 14:50:00,93.26,93.36,93.26,93.34,30300.0,47.7268,47.778,47.7268,47.7677,30300.0
2012-12-10 15:00:00,93.35,93.36,93.34,93.35,22200.0,47.7728,47.778,47.7677,47.7728,22200.0
2012-12-10 15:10:00,93.34,93.34,93.32,93.32,18100.0,47.7677,47.7677,47.7575,47.7575,18100.0
2012-12-10 15:20:00,93.32,93.37,93.32,93.37,31900.0,47.7575,47.7831,47.7575,47.7831,31900.0
2012-12-10 15:30:00,93.37,93.4,93.33,93.4,50400.0,47.7831,47.7984,47.7626,47.7984,50400.0
2012-12-10 15:40:00,93.4,93.4,93.38,93.39,44200.0,47.7984,47.7984,47.7882,47.7933,44200.0
2012-12-10 15:50:00,93.38,93.39,93.28,93.29,142700.0,47.7882,47.7933,47.737,47.7421,142700.0
2012-12-11 09:30:00,93.53,93.53,93.36,93.47,150000.0,47.865,47.865,47.778,47.8342,150000.0
2012-12-11 09:40:00,93.48,93.55,93.45,93.54,202700.0,47.8394,47.8752,47.824,47.8701,202700.0
2012-12-11 09:50:00,93.55,93.6,93.55,93.59,88900.0,47.8752,47.9008,47.8752,47.8957,88900.0
2012-12-11 10:00:00,93.59,93.64,93.57,93.63,30600.0,47.8957,47.9212,47.8854,47.9161,30600.0
2012-12-11 10:10:00,93.63,93.64,93.6,93.61,15300.0,47.9161,47.9212,47.9008,47.9059,15300.0
2012-12-11 10:20:00,93.6,93.62,93.56,93.57,26500.0,47.9008,47.911,47.8803,47.8854,26500.0
2012-12-11 10:30:00,93.58,93.61,93.57,93.58,17500.0,47.8905,47.9059,47.8854,47.8905,17500.0
2012-12-11 10:40:00,93.58,93.65,93.58,93.64,58700.0,47.8905,47.9264,47.8905,47.9212,58700.0
2012-12-11 10:50:00,93.64,93.64,93.6,93.62,19900.0,47.9212,47.9212,47.9008,47.911,19900.0
2012-12-11 11:00:00,93.61,93.66,93.61,93.65,28600.0,47.9059,47.9315,47.9059,47.9264,28600.0
2012-12-11 11:10:00,93.66,93.68,93.65,93.67,43100.0,47.9315,47.9417,47.9264,47.9366,43100.0
2012-12-11 11:20:00,93.68,93.71,93.65,93.66,30600.0,47.9417,47.9571,47.9264,47.9315,30600.0
2012-12-11 11:30:00,93.66,93.67,93.65,93.66,23800.0,47.9315,47.9366,47.9264,47.9315,23800.0
2012-12-11 11:40:00,93.65,93.67,93.64,93.66,18100.0,47.9264,47.9366,47.9212,47.9315,18100.0
2012-12-11 11:50:00,93.67,93.68,93.63,93.63,39200.0,47.9366,47.9417,47.9161,47.9161,39200.0
2012-12-11 12:00:00,93.64,93.64,93.57,93.59,34600.0,47.9212,47.9212,47.8854,47.8957,34600.0
2012-12-11 12:10:00,93.59,93.61,93.58,93.58,20800.0,47.8957,47.9059,47.8905,47.8905,20800.0
2012-12-11 12:20:00,93.58,93.6,93.54,93.56,87800.0,47.8905,47.9008,47.8701,47.8803,87800.0
2012-12-11 12:30:00,93.57,93.59,93.56,93.57,35900.0,47.8854,47.8957,47.8803,47.8854,35900.0
2012-12-11 12:40:00,93.56,93.57,93.53,93.53,22600.0,47.8803,47.8854,47.865,47.865,22600.0
2012-12-11 12:50:00,93.53,93.54,93.49,93.49,46300.0,47.865,47.8701,47.8445,47.8445,46300.0
2012-12-11 13:00:00,93.49,93.53,93.49,93.52,41600.0,47.8445,47.865,47.8445,47.8598,41600.0
2012-12-11 13:10:00,93.52,93.54,93.5,93.52,38300.0,47.8598,47.8701,47.8496,47.8598,38300.0
2012-12-11 13:20:00,93.52,93.52,93.51,93.52,12200.0,47.8598,47.8598,47.8547,47.8598,12200.0
2012-12-11 13:30:00,93.51,93.56,93.51,93.54,35700.0,47.8547,47.8803,47.8547,47.8701,35700.0
2012-12-11 13:40:00,93.55,93.6,93.55,93.59,22700.0,47.8752,47.9008,47.8752,47.8957,22700.0
2012-12-11 13:50:00,93.59,93.6,93.54,93.56,64200.0,47.8957,47.9008,47.8701,47.8803,64200.0
2012-12-11 14:00:00,93.55,93.56,93.54,93.55,9000.0,47.8752,47.8803,47.8701,47.8752,9000.0
2012-12-11 14:10:00,93.56,93.57,93.53,93.56,22000.0,47.8803,47.8854,47.865,47.8803,22000.0
2012-12-11 14:20:00,93.56,93.6,93.55,93.57,21700.0,47.8803,47.9008,47.8752,47.8854,21700.0
2012-12-11 14:30:00,93.56,93.56,93.52,93.52,60700.0,47.8803,47.8803,47.8598,47.8598,60700.0
2012-12-11 14:40:00,93.52,93.53,93.45,93.47,93900.0,47.8598,47.865,47.824,47.8342,93900.0
2012-12-11 14:50:00,93.48,93.48,93.43,93.43,55000.0,47.8394,47.8394,47.8138,47.8138,55000.0
2012-12-11 15:00:00,93.43,93.44,93.4,93.43,29900.0,47.8138,47.8189,47.7984,47.8138,29900.0
2012-12-11 15:10:00,93.43,93.44,93.41,93.41,45200.0,47.8138,47.8189,47.8035,47.8035,45200.0
2012-12-11 15:20:00,93.41,93.44,93.41,93.42,36200.0,47.8035,47.8189,47.8035,47.8087,36200.0
2012-12-11 15:30:00,93.42,93.47,93.42,93.46,51800.0,47.8087,47.8342,47.8087,47.8291,51800.0
2012-12-11 15:40:00,93.46,93.47,93.44,93.45,80700.0,47.8291,47.8342,47.8189,47.824,80700.0
2012-12-11 15:50:00,93.44,93.45,93.35,93.38,414300.0,47.8189,47.824,47.7728,47.7882,414300.0
2012-12-12 09:30:00,93.55,93.6,93.49,93.54,54600.0,47.8752,47.9008,47.8445,47.8701,54600.0
2012-12-12 09:40:00,93.55,93.58,93.51,93.53,122700.0,47.8752,47.8905,47.8547,47.865,122700.0
2012-12-12 09:50:00,93.53,93.54,93.47,93.47,348700.0,47.865,47.8701,47.8342,47.8342,348700.0
2012-12-12 10:00:00,93.48,93.48,93.44,93.45,80700.0,47.8394,47.8394,47.8189,47.824,80700.0
2012-12-12 10:10:00,93.44,93.47,93.44,93.45,16600.0,47.8189,47.8342,47.8189,47.824,16600.0
2012-12-12 10:20:00,93.46,93.5,93.45,93.5,15100.0,47.8291,47.8496,47.824,47.8496,15100.0
2012-12-12 10:30:00,93.5,93.5,93.45,93.49,22100.0,47.8496,47.8496,47.824,47.8445,22100.0
2012-12-12 10:40:00,93.5,93.52,93.46,93.48,29900.0,47.8496,47.8598,47.8291,47.8394,29900.0
2012-12-12 10:50:00,93.48,93.49,93.46,93.48,54900.0,47.8394,47.8445,47.8291,47.8394,54900.0
2012-12-12 11:00:00,93.48,93.52,93.47,93.48,13200.0,47.8394,47.8598,47.8342,47.8394,13200.0
2012-12-12 11:10:00,93.49,93.59,93.49,93.59,61600.0,47.8445,47.8957,47.8445,47.8957,61600.0
2012-12-12 11:20:00,93.59,93.62,93.57,93.57,33800.0,47.8957,47.911,47.8854,47.8854,33800.0
2012-12-12 11:30:00,93.58,93.61,93.57,93.6,54200.0,47.8905,47.9059,47.8854,47.9008,54200.0
2012-12-12 11:40:00,93.61,93.62,93.59,93.6,60800.0,47.9059,47.911,47.8957,47.9008,60800.0
2012-12-12 11:50:00,93.6,93.62,93.56,93.56,97500.0,47.9008,47.911,47.8803,47.8803,97500.0
2012-12-12 12:00:00,93.56,93.59,93.56,93.57,24900.0,47.8803,47.8957,47.8803,47.8854,24900.0
2012-12-12 12:10:00,93.58,93.63,93.58,93.63,38200.0,47.8905,47.9161,47.8905,47.9161,38200.0
2012-12-12 12:20:00,93.62,93.63,93.58,93.59,20800.0,47.911,47.9161,47.8905,47.8957,20800.0
2012-12-12 12:30:00,93.6,93.75,93.6,93.74,155000.0,47.9008,47.9775,47.9008,47.9724,155000.0
2012-12-12 12:40:00,93.74,93.74,93.71,93.73,49600.0,47.9724,47.9724,47.9571,47.9673,49600.0
2012-12-12 12:50:00,93.74,93.8,93.73,93.79,83200.0,47.9724,48.0031,47.9673,47.998,83200.0
2012-12-12 13:00:00,93.79,93.8,93.79,93.79,15700.0,47.998,48.0031,47.998,47.998,15700.0
2012-12-12 13:10:00,93.8,93.8,93.72,93.74,38000.0,48.0031,48.0031,47.9622,47.9724,38000.0
2012-12-12 13:20:00,93.73,93.76,93.73,93.74,22500.0,47.9673,47.9827,47.9673,47.9724,22500.0
2012-12-12 13:30:00,93.75,93.77,93.74,93.77,64800.0,47.9775,47.9878,47.9724,47.9878,64800.0
2012-12-12 13:40:00,93.77,93.77,93.74,93.75,16000.0,47.9878,47.9878,47.9724,47.9775,16000.0
2012-12-12 13:50:00,93.75,93.79,93.74,93.78,25400.0,47.9775,47.998,47.9724,47.9929,25400.0
2012-12-12 14:00:00,93.79,93.8,93.79,93.8,24200.0,47.998,48.0031,47.998,48.0031,24200.0
2012-12-12 14:10:00,93.8,93.8,93.79,93.8,26000.0,48.0031,48.0031,47.998,48.0031,26000.0
2012-12-12 14:20:00,93.8,93.8,93.66,93.67,64600.0,48.0031,48.0031,47.9315,47.9366,64600.0
2012-12-12 14:30:00,93.67,93.71,93.67,93.7,67200.0,47.9366,47.9571,47.9366,47.952,67200.0
2012-12-12 14:40:00,93.7,93.72,93.7,93.72,51500.0,47.952,47.9622,47.952,47.9622,51500.0
2012-12-12 14:50:00,93.72,93.75,93.7,93.71,73300.0,47.9622,47.9775,47.952,47.9571,73300.0
2012-12-12 15:00:00,93.72,93.73,93.7,93.72,103900.0,47.9622,47.9673,47.952,47.9622,103900.0
2012-12-12 15:10:00,93.72,93.75,93.67,93.69,143900.0,47.9622,47.9775,47.9366,47.9468,143900.0
2012-12-12 15:20:00,93.69,93.7,93.63,93.64,70500.0,47.9468,47.952,47.9161,47.9212,70500.0
2012-12-12 15:30:00,93.64,93.67,93.6,93.6,198000.0,47.9212,47.9366,47.9008,47.9008,198000.0
2012-12-12 15:40:00,93.62,93.71,93.61,93.7,165600.0,47.911,47.9571,47.9059,47.952,165600.0
2012-12-12 15:50:00,93.7,93.79,93.64,93.67,279200.0,47.952,47.998,47.9212,47.9366,279200.0
2012-12-13 09:30:00,93.6,93.75,93.6,93.75,45900.0,47.9008,47.9775,47.9008,47.9775,45900.0
2012-12-13 09:40:00,93.74,93.75,93.69,93.72,45700.0,47.9724,47.9775,47.9468,47.9622,45700.0
2012-12-13 09:50:00,93.72,93.75,93.72,93.74,27700.0,47.9622,47.9775,47.9622,47.9724,27700.0
2012-12-13 10:00:00,93.74,93.8,93.74,93.76,34700.0,47.9724,48.0031,47.9724,47.9827,34700.0
2012-12-13 10:10:00,93.76,93.8,93.76,93.8,33700.0,47.9827,48.0031,47.9827,48.0031,33700.0
2012-12-13 10:20:00,93.8,93.8,93.76,93.77,38800.0,48.0031,48.0031,47.9827,47.9878,38800.0
2012-12-13 10:30:00,93.77,93.77,93.74,93.75,10800.0,47.9878,47.9878,47.9724,47.9775,10800.0
2012-12-13 10:40:00,93.75,93.77,93.74,93.77,20200.0,47.9775,47.9878,47.9724,47.9878,20200.0
2012-12-13 10:50:00,93.76,93.78,93.75,93.77,27400.0,47.9827,47.9929,47.9775,47.9878,27400.0
2012-12-13 11:00:00,93.77,93.8,93.75,93.76,111500.0,47.9878,48.0031,47.9775,47.9827,111500.0
2012-12-13 11:10:00,93.77,93.77,93.67,93.69,132100.0,47.9878,47.9878,47.9366,47.9468,132100.0
2012-12-13 11:20:00,93.68,93.69,93.61,93.64,519100.0,47.9417,47.9468,47.9059,47.9212,519100.0
2012-12-13 11:30:00,93.65,93.66,93.61,93.65,78000.0,47.9264,47.9315,47.9059,47.9264,78000.0
2012-12-13 11:40:00,93.65,93.66,93.63,93.63,16600.0,47.9264,47.9315,47.9161,47.9161,16600.0
2012-12-13 11:50:00,93.64,93.65,93.62,93.63,162600.0,47.9212,47.9264,47.911,47.9161,162600.0
2012-12-13 12:00:00,93.63,93.64,93.62,93.62,14000.0,47.9161,47.9212,47.911,47.911,14000.0
2012-12-13 12:10:00,93.62,93.63,93.57,93.58,20300.0,47.911,47.9161,47.8854,47.8905,20300.0
2012-12-13 12:20:00,93.59,93.59,93.41,93.43,341000.0,47.8957,47.8957,47.8035,47.8138,341000.0
2012-12-13 12:30:00,93.43,93.47,93.42,93.45,42800.0,47.8138,47.8342,47.8087,47.824,42800.0
2012-12-13 12:40:00,93.44,93.45,93.39,93.45,94000.0,47.8189,47.824,47.7933,47.824,94000.0
2012-12-13 12:50:00,93.45,93.49,93.45,93.45,80400.0,47.824,47.8445,47.824,47.824,80400.0
2012-12-13 13:00:00,93.46,93.49,93.44,93.44,42300.0,47.8291,47.8445,47.8189,47.8189,42300.0
2012-12-13 13:10:00,93.44,93.46,93.39,93.44,94700.0,47.8189,47.8291,47.7933,47.8189,94700.0
2012-12-13 13:20:00,93.44,93.5,93.43,93.5,48500.0,47.8189,47.8496,47.8138,47.8496,48500.0
2012-12-13 13:30:00,93.5,93.51,93.47,93.5,141300.0,47.8496,47.8547,47.8342,47.8496,141300.0
2012-12-13 13:40:00,93.51,93.51,93.48,93.48,42300.0,47.8547,47.8547,47.8394,47.8394,42300.0
2012-12-13 13:50:00,93.48,93.49,93.46,93.49,296500.0,47.8394,47.8445,47.8291,47.8445,296500.0
2012-12-13 14:00:00,93.49,93.49,93.41,93.45,39400.0,47.8445,47.8445,47.8035,47.824,39400.0
2012-12-13 14:10:00,93.45,93.45,93.41,93.42,26100.0,47.824,47.824,47.8035,47.8087,26100.0
2012-12-13 14:20:00,93.43,93.43,93.41,93.42,29400.0,47.8138,47.8138,47.8035,47.8087,29400.0
2012-12-13 14:30:00,93.43,93.51,93.42,93.49,54500.0,47.8138,47.8547,47.8087,47.8445,54500.0
2012-12-13 14:40:00,93.49,93.5,93.45,93.49,97600.0,47.8445,47.8496,47.824,47.8445,97600.0
2012-12-13 14:50:00,93.48,93.48,93.43,93.44,179400.0,47.8394,47.8394,47.8138,47.8189,179400.0
2012-12-13 15:00:00,93.44,93.45,93.37,93.38,224800.0,47.8189,47.824,47.7831,47.7882,224800.0
2012-12-13 15:10:00,93.38,93.38,93.36,93.36,69900.0,47.7882,47.7882,47.778,47.778,69900.0
2012-12-13 15:20:00,93.36,93.37,93.34,93.35,88400.0,47.778,47.7831,47.7677,47.7728,88400.0
2012-12-13 15:30:00,93.35,93.4,93.34,93.39,136100.0,47.7728,47.7984,47.7677,47.7933,136100.0
2012-12-13 15:40:00,93.38,93.44,93.36,93.36,319200.0,47.7882,47.8189,47.778,47.778,319200.0
2012-12-13 15:50:00,93.35,93.41,93.3,93.32,305100.0,47.7728,47.8035,47.7472,47.7575,305100.0
2012-12-14 09:30:00,93.36,93.49,93.36,93.48,145900.0,47.778,47.8445,47.778,47.8394,145900.0
2012-12-14 09:40:00,93.46,93.49,93.46,93.48,64200.0,47.8291,47.8445,47.8291,47.8394,64200.0
2012-12-14 09:50:00,93.47,93.5,93.45,93.46,114200.0,47.8342,47.8496,47.824,47.8291,114200.0
2012-12-14 10:00:00,93.47,93.5,93.43,93.46,68600.0,47.8342,47.8496,47.8138,47.8291,68600.0
2012-12-14 10:10:00,93.46,93.48,93.42,93.45,146000.0,47.8291,47.8394,47.8087,47.824,146000.0
2012-12-14 10:20:00,93.46,93.46,93.4,93.4,84600.0,47.8291,47.8291,47.7984,47.7984,84600.0
2012-12-14 10:30:00,93.41,93.41,93.4,93.4,23700.0,47.8035,47.8035,47.7984,47.7984,23700.0
2012-12-14 10:40:00,93.4,93.46,93.4,93.45,43400.0,47.7984,47.8291,47.7984,47.824,43400.0
2012-12-14 10:50:00,93.45,93.46,93.43,93.45,65000.0,47.824,47.8291,47.8138,47.824,65000.0
2012-12-14 11:00:00,93.45,93.45,93.44,93.44,29600.0,47.824,47.824,47.8189,47.8189,29600.0
2012-12-14 11:10:00,93.45,93.45,93.44,93.44,15000.0,47.824,47.824,47.8189,47.8189,15000.0
2012-12-14 11:20:00,93.44,93.45,93.43,93.43,13600.0,47.8189,47.824,47.8138,47.8138,13600.0
2012-12-14 11:30:00,93.44,93.45,93.43,93.43,70900.0,47.8189,47.824,47.8138,47.8138,70900.0
2012-12-14 11:40:00,93.43,93.44,93.4,93.41,75200.0,47.8138,47.8189,47.7984,47.8035,75200.0
2012-12-14 11:50:00,93.41,93.45,93.39,93.45,41000.0,47.8035,47.824,47.7933,47.824,41000.0
2012-12-14 12:00:00,93.45,93.46,93.44,93.44,16500.0,47.824,47.8291,47.8189,47.8189,16500.0
2012-12-14 12:10:00,93.45,93.46,93.44,93.46,30400.0,47.824,47.8291,47.8189,47.8291,30400.0
2012-12-14 12:20:00,93.46,93.46,93.45,93.45,9100.0,47.8291,47.8291,47.824,47.824,9100.0
2012-12-14 12:30:00,93.45,93.45,93.44,93.44,20400.0,47.824,47.824,47.8189,47.8189,20400.0
2012-12-14 12:40:00,93.44,93.48,93.44,93.47,55000.0,47.8189,47.8394,47.8189,47.8342,55000.0
2012-12-14 12:50:00,93.47,93.49,93.46,93.47,82000.0,47.8342,47.8445,47.8291,47.8342,82000.0
2012-12-14 13:00:00,93.47,93.47,93.46,93.47,23600.0,47.8342,47.8342,47.8291,47.8342,23600.0
2012-12-14 13:10:00,93.46,93.49,93.46,93.49,37300.0,47.8291,47.8445,47.8291,47.8445,37300.0
2012-12-14 13:20:00,93.48,93.49,93.48,93.49,43700.0,47.8394,47.8445,47.8394,47.8445,43700.0
2012-12-14 13:30:00,93.48,93.48,93.46,93.46,28900.0,47.8394,47.8394,47.8291,47.8291,28900.0
2012-12-14 13:40:00,93.46,93.48,93.45,93.45,66500.0,47.8291,47.8394,47.824,47.824,66500.0
2012-12-14 13:50:00,93.45,93.45,93.44,93.45,37500.0,47.824,47.824,47.8189,47.824,37500.0
2012-12-14 14:00:00,93.45,93.45,93.44,93.44,34500.0,47.824,47.824,47.8189,47.8189,34500.0
2012-12-14 14:10:00,93.45,93.47,93.44,93.46,32500.0,47.824,47.8342,47.8189,47.8291,32500.0
2012-12-14 14:20:00,93.47,93.47,93.43,93.44,118900.0,47.8342,47.8342,47.8138,47.8189,118900.0
2012-12-14 14:30:00,93.44,93.45,93.42,93.45,54700.0,47.8189,47.824,47.8087,47.824,54700.0
2012-12-14 14:40:00,93.44,93.45,93.43,93.43,19700.0,47.8189,47.824,47.8138,47.8138,19700.0
2012-12-14 14:50:00,93.44,93.45,93.43,93.44,31900.0,47.8189,47.824,47.8138,47.8189,31900.0
2012-12-14 15:00:00,93.45,93.45,93.33,93.34,142500.0,47.824,47.824,47.7626,47.7677,142500.0
2012-12-14 15:10:00,93.33,93.37,93.32,93.32,67000.0,47.7626,47.7831,47.7575,47.7575,67000.0
2012-12-14 15:20:00,93.32,93.34,93.31,93.34,98900.0,47.7575,47.7677,47.7524,47.7677,98900.0
2012-12-14 15:30:00,93.34,93.34,93.32,93.33,76000.0,47.7677,47.7677,47.7575,47.7626,76000.0
2012-12-14 15:40:00,93.33,93.34,93.27,93.27,85300.0,47.7626,47.7677,47.7319,47.7319,85300.0
2012-12-14 15:50:00,93.28,93.3,93.26,93.28,231600.0,47.737,47.7472,47.7268,47.737,231600.0
2012-12-17 09:30:00,93.32,93.49,93.32,93.44,38400.0,47.7575,47.8445,47.7575,47.8189,38400.0
2012-12-17 09:40:00,93.43,93.45,93.38,93.45,25300.0,47.8138,47.824,47.7882,47.824,25300.0
2012-12-17 09:50:00,93.44,93.52,93.4,93.44,119100.0,47.8189,47.8598,47.7984,47.8189,119100.0
2012-12-17 10:00:00,93.46,93.5,93.45,93.5,23800.0,47.8291,47.8496,47.824,47.8496,23800.0
2012-12-17 10:10:00,93.5,93.52,93.48,93.51,16300.0,47.8496,47.8598,47.8394,47.8547,16300.0
2012-12-17 10:20:00,93.52,93.52,93.49,93.52,40100.0,47.8598,47.8598,47.8445,47.8598,40100.0
2012-12-17 10:30:00,93.52,93.57,93.51,93.55,41700.0,47.8598,47.8854,47.8547,47.8752,41700.0
2012-12-17 10:40:00,93.55,93.58,93.54,93.57,54800.0,47.8752,47.8905,47.8701,47.8854,54800.0
2012-12-17 10:50:00,93.58,93.61,93.58,93.6,48500.0,47.8905,47.9059,47.8905,47.9008,48500.0
2012-12-17 11:00:00,93.59,93.59,93.54,93.55,36200.0,47.8957,47.8957,47.8701,47.8752,36200.0
2012-12-17 11:10:00,93.56,93.6,93.55,93.59,19500.0,47.8803,47.9008,47.8752,47.8957,19500.0
2012-12-17 11:20:00,93.59,93.62,93.55,93.56,414900.0,47.8957,47.911,47.8752,47.8803,414900.0
2012-12-17 11:30:00,93.56,93.57,93.55,93.57,28600.0,47.8803,47.8854,47.8752,47.8854,28600.0
2012-12-17 11:40:00,93.57,93.59,93.53,93.54,78300.0,47.8854,47.8957,47.865,47.8701,78300.0
2012-12-17 11:50:00,93.54,93.59,93.53,93.58,14700.0,47.8701,47.8957,47.865,47.8905,14700.0
2012-12-17 12:00:00,93.59,93.6,93.54,93.55,32400.0,47.8957,47.9008,47.8701,47.8752,32400.0
2012-12-17 12:10:00,93.54,93.56,93.54,93.56,25200.0,47.8701,47.8803,47.8701,47.8803,25200.0
2012-12-17 12:20:00,93.56,93.58,93.56,93.58,10100.0,47.8803,47.8905,47.8803,47.8905,10100.0
2012-12-17 12:30:00,93.58,93.58,93.55,93.55,30500.0,47.8905,47.8905,47.8752,47.8752,30500.0
2012-12-17 12:40:00,93.55,93.56,93.55,93.56,12300.0,47.8752,47.8803,47.8752,47.8803,12300.0
2012-12-17 12:50:00,93.55,93.57,93.55,93.56,13500.0,47.8752,47.8854,47.8752,47.8803,13500.0
2012-12-17 13:00:00,93.56,93.57,93.55,93.56,20100.0,47.8803,47.8854,47.8752,47.8803,20100.0
2012-12-17 13:10:00,93.57,93.57,93.56,93.56,12700.0,47.8854,47.8854,47.8803,47.8803,12700.0
2012-12-17 13:20:00,93.56,93.58,93.56,93.58,19900.0,47.8803,47.8905,47.8803,47.8905,19900.0
2012-12-17 13:30:00,93.58,93.6,93.57,93.58,35000.0,47.8905,47.9008,47.8854,47.8905,35000.0
2012-12-17 13:40:00,93.57,93.58,93.56,93.57,10300.0,47.8854,47.8905,47.8803,47.8854,10300.0
2012-12-17 13:50:00,93.57,93.6,93.56,93.57,15400.0,47.8854,47.9008,47.8803,47.8854,15400.0
2012-12-17 14:00:00,93.59,93.59,93.57,93.57,12100.0,47.8957,47.8957,47.8854,47.8854,12100.0
2012-12-17 14:10:00,93.57,93.58,93.55,93.56,19900.0,47.8854,47.8905,47.8752,47.8803,19900.0
2012-12-17 14:20:00,93.55,93.56,93.52,93.54,30700.0,47.8752,47.8803,47.8598,47.8701,30700.0
2012-12-17 14:30:00,93.54,93.55,93.53,93.55,12600.0,47.8701,47.8752,47.865,47.8752,12600.0
2012-12-17 14:40:00,93.55,93.56,93.54,93.55,25400.0,47.8752,47.8803,47.8701,47.8752,25400.0
2012-12-17 14:50:00,93.56,93.59,93.54,93.55,61500.0,47.8803,47.8957,47.8701,47.8752,61500.0
2012-12-17 15:00:00,93.55,93.57,93.55,93.55,46100.0,47.8752,47.8854,47.8752,47.8752,46100.0
2012-12-17 15:10:00,93.56,93.57,93.53,93.53,41400.0,47.8803,47.8854,47.865,47.865,41400.0
2012-12-17 15:20:00,93.53,93.54,93.49,93.52,85000.0,47.865,47.8701,47.8445,47.8598,85000.0
2012-12-17 15:30:00,93.53,93.54,93.51,93.54,53600.0,47.865,47.8701,47.8547,47.8701,53600.0
2012-12-17 15:40:00,93.54,93.58,93.53,93.58,180800.0,47.8701,47.8905,47.865,47.8905,180800.0
2012-12-17 15:50:00,93.57,93.7,93.57,93.66,192100.0,47.8854,47.952,47.8854,47.9315,192100.0
2012-12-18 09:30:00,93.77,93.77,93.58,93.64,98400.0,47.9878,47.9878,47.8905,47.9212,98400.0
2012-12-18 09:40:00,93.64,93.67,93.61,93.66,34500.0,47.9212,47.9366,47.9059,47.9315,34500.0
2012-12-18 09:50:00,93.66,93.69,93.65,93.68,43300.0,47.9315,47.9468,47.9264,47.9417,43300.0
2012-12-18 10:00:00,93.66,93.69,93.64,93.65,37300.0,47.9315,47.9468,47.9212,47.9264,37300.0
2012-12-18 10:10:00,93.65,93.68,93.64,93.66,102600.0,47.9264,47.9417,47.9212,47.9315,102600.0
2012-12-18 10:20:00,93.66,93.7,93.65,93.67,83800.0,47.9315,47.952,47.9264,47.9366,83800.0
2012-12-18 10:30:00,93.67,93.7,93.66,93.68,90500.0,47.9366,47.952,47.9315,47.9417,90500.0
2012-12-18 10:40:00,93.68,93.75,93.68,93.73,68200.0,47.9417,47.9775,47.9417,47.9673,68200.0
2012-12-18 10:50:00,93.74,93.76,93.72,93.73,107700.0,47.9724,47.9827,47.9622,47.9673,107700.0
2012-12-18 11:00:00,93.73,93.73,93.71,93.73,24900.0,47.9673,47.9673,47.9571,47.9673,24900.0
2012-12-18 11:10:00,93.73,93.81,93.73,93.78,116500.0,47.9673,48.0082,47.9673,47.9929,116500.0
2012-12-18 11:20:00,93.78,93.79,93.65,93.65,187400.0,47.9929,47.998,47.9264,47.9264,187400.0
2012-12-18 11:30:00,93.65,93.7,93.6,93.67,118300.0,47.9264,47.952,47.9008,47.9366,118300.0
2012-12-18 11:40:00,93.64,93.71,93.62,93.68,110200.0,47.9212,47.9571,47.911,47.9417,110200.0
2012-12-18 11:50:00,93.68,93.7,93.66,93.67,50400.0,47.9417,47.952,47.9315,47.9366,50400.0
2012-12-18 12:00:00,93.66,93.67,93.62,93.62,38100.0,47.9315,47.9366,47.911,47.911,38100.0
2012-12-18 12:10:00,93.63,93.65,93.62,93.63,30200.0,47.9161,47.9264,47.911,47.9161,30200.0
2012-12-18 12:20:00,93.63,93.66,93.62,93.66,44000.0,47.9161,47.9315,47.911,47.9315,44000.0
2012-12-18 12:30:00,93.66,93.67,93.65,93.66,70300.0,47.9315,47.9366,47.9264,47.9315,70300.0
2012-12-18 12:40:00,93.67,93.7,93.63,93.65,93200.0,47.9366,47.952,47.9161,47.9264,93200.0
2012-12-18 12:50:00,93.66,93.66,93.62,93.63,36000.0,47.9315,47.9315,47.911,47.9161,36000.0
2012-12-18 13:00:00,93.64,93.67,93.63,93.67,29100.0,47.9212,47.9366,47.9161,47.9366,29100.0
2012-12-18 13:10:00,93.67,93.7,93.66,93.68,51700.0,47.9366,47.952,47.9315,47.9417,51700.0
2012-12-18 13:20:00,93.68,93.69,93.66,93.66,56400.0,47.9417,47.9468,47.9315,47.9315,56400.0
2012-12-18 13:30:00,93.66,93.69,93.64,93.68,40800.0,47.9315,47.9468,47.9212,47.9417,40800.0
2012-12-18 13:40:00,93.68,93.75,93.68,93.73,53700.0,47.9417,47.9775,47.9417,47.9673,53700.0
2012-12-18 13:50:00,93.72,93.76,93.71,93.75,42500.0,47.9622,47.9827,47.9571,47.9775,42500.0
2012-12-18 14:00:00,93.75,93.76,93.73,93.75,30400.0,47.9775,47.9827,47.9673,47.9775,30400.0
2012-12-18 14:10:00,93.76,93.77,93.74,93.77,35200.0,47.9827,47.9878,47.9724,47.9878,35200.0
2012-12-18 14:20:00,93.76,93.77,93.73,93.73,61800.0,47.9827,47.9878,47.9673,47.9673,61800.0
2012-12-18 14:30:00,93.73,93.73,93.66,93.69,92300.0,47.9673,47.9673,47.9315,47.9468,92300.0
2012-12-18 14:40:00,93.68,93.7,93.65,93.67,89800.0,47.9417,47.952,47.9264,47.9366,89800.0
2012-12-18 14:50:00,93.67,93.71,93.66,93.69,121000.0,47.9366,47.9571,47.9315,47.9468,121000.0
2012-12-18 15:00:00,93.69,93.7,93.65,93.65,52800.0,47.9468,47.952,47.9264,47.9264,52800.0
2012-12-18 15:10:00,93.66,93.66,93.62,93.64,38800.0,47.9315,47.9315,47.911,47.9212,38800.0
2012-12-18 15:20:00,93.64,93.65,93.61,93.62,46400.0,47.9212,47.9264,47.9059,47.911,46400.0
2012-12-18 15:30:00,93.63,93.66,93.61,93.63,55400.0,47.9161,47.9315,47.9059,47.9161,55400.0
2012-12-18 15:40:00,93.63,93.65,93.62,93.64,83800.0,47.9161,47.9264,47.911,47.9212,83800.0
2012-12-18 15:50:00,93.63,93.73,93.63,93.7,164300.0,47.9161,47.9673,47.9161,47.952,164300.0
2012-12-19 09:30:00,93.73,93.74,93.66,93.7,56900.0,47.9673,47.9724,47.9315,47.952,56900.0
2012-12-19 09:40:00,93.7,93.7,93.67,93.67,20000.0,47.952,47.952,47.9366,47.9366,20000.0
2012-12-19 09:50:00,93.67,93.68,93.65,93.66,111500.0,47.9366,47.9417,47.9264,47.9315,111500.0
2012-12-19 10:00:00,93.66,93.69,93.65,93.69,89900.0,47.9315,47.9468,47.9264,47.9468,89900.0
2012-12-19 10:10:00,93.68,93.72,93.68,93.69,34400.0,47.9417,47.9622,47.9417,47.9468,34400.0
2012-12-19 10:20:00,93.69,93.69,93.64,93.65,29400.0,47.9468,47.9468,47.9212,47.9264,29400.0
2012-12-19 10:30:00,93.65,93.67,93.64,93.67,51000.0,47.9264,47.9366,47.9212,47.9366,51000.0
2012-12-19 10:40:00,93.66,93.67,93.65,93.65,48700.0,47.9315,47.9366,47.9264,47.9264,48700.0
2012-12-19 10:50:00,93.66,93.7,93.65,93.7,45400.0,47.9315,47.952,47.9264,47.952,45400.0
2012-12-19 11:00:00,93.7,93.71,93.68,93.7,21800.0,47.952,47.9571,47.9417,47.952,21800.0
2012-12-19 11:10:00,93.7,93.71,93.68,93.69,27800.0,47.952,47.9571,47.9417,47.9468,27800.0
2012-12-19 11:20:00,93.69,93.69,93.65,93.67,51300.0,47.9468,47.9468,47.9264,47.9366,51300.0
2012-12-19 11:30:00,93.67,93.68,93.66,93.68,29600.0,47.9366,47.9417,47.9315,47.9417,29600.0
2012-12-19 11:40:00,93.67,93.71,93.66,93.68,33300.0,47.9366,47.9571,47.9315,47.9417,33300.0
2012-12-19 11:50:00,93.68,93.69,93.66,93.69,35800.0,47.9417,47.9468,47.9315,47.9468,35800.0
2012-12-19 12:00:00,93.69,93.69,93.65,93.65,31100.0,47.9468,47.9468,47.9264,47.9264,31100.0
2012-12-19 12:10:00,93.66,93.69,93.65,93.67,59200.0,47.9315,47.9468,47.9264,47.9366,59200.0
2012-12-19 12:20:00,93.66,93.67,93.64,93.64,40400.0,47.9315,47.9366,47.9212,47.9212,40400.0
2012-12-19 12:30:00,93.65,93.65,93.63,93.65,63200.0,47.9264,47.9264,47.9161,47.9264,63200.0
2012-12-19 12:40:00,93.65,93.67,93.64,93.67,11600.0,47.9264,47.9366,47.9212,47.9366,11600.0
2012-12-19 12:50:00,93.67,93.69,93.66,93.67,17600.0,47.9366,47.9468,47.9315,47.9366,17600.0
2012-12-19 13:00:00,93.68,93.69,93.68,93.69,6500.0,47.9417,47.9468,47.9417,47.9468,6500.0
2012-12-19 13:10:00,93.69,93.7,93.68,93.7,47000.0,47.9468,47.952,47.9417,47.952,47000.0
2012-12-19 13:20:00,93.7,93.7,93.68,93.7,35000.0,47.952,47.952,47.9417,47.952,35000.0
2012-12-19 13:30:00,93.7,93.7,93.69,93.7,8600.0,47.952,47.952,47.9468,47.952,8600.0
2012-12-19 13:40:00,93.7,93.7,93.68,93.7,26000.0,47.952,47.952,47.9417,47.952,26000.0
2012-12-19 13:50:00,93.7,93.73,93.69,93.7,51700.0,47.952,47.9673,47.9468,47.952,51700.0
2012-12-19 14:00:00,93.69,93.7,93.67,93.68,50400.0,47.9468,47.952,47.9366,47.9417,50400.0
2012-12-19 14:10:00,93.68,93.69,93.65,93.65,71800.0,47.9417,47.9468,47.9264,47.9264,71800.0
2012-12-19 14:20:00,93.65,93.68,93.63,93.63,39600.0,47.9264,47.9417,47.9161,47.9161,39600.0
2012-12-19 14:30:00,93.62,93.65,93.62,93.64,91800.0,47.911,47.9264,47.911,47.9212,91800.0
2012-12-19 14:40:00,93.65,93.65,93.63,93.64,19100.0,47.9264,47.9264,47.9161,47.9212,19100.0
2012-12-19 14:50:00,93.65,93.66,93.63,93.64,105500.0,47.9264,47.9315,47.9161,47.9212,105500.0
2012-12-19 15:00:00,93.64,93.66,93.63,93.65,30400.0,47.9212,47.9315,47.9161,47.9264,30400.0
2012-12-19 15:10:00,93.65,93.65,93.62,93.63,36500.0,47.9264,47.9264,47.911,47.9161,36500.0
2012-12-19 15:20:00,93.62,93.64,93.62,93.64,21100.0,47.911,47.9212,47.911,47.9212,21100.0
2012-12-19 15:30:00,93.63,93.67,93.63,93.67,60800.0,47.9161,47.9366,47.9161,47.9366,60800.0
2012-12-19 15:40:00,93.66,93.67,93.61,93.62,74500.0,47.9315,47.9366,47.9059,47.911,74500.0
2012-12-19 15:50:00,93.61,93.63,93.57,93.58,218300.0,47.9059,47.9161,47.8854,47.8905,218300.0
2012-12-20 09:30:00,93.6,93.77,93.59,93.71,98500.0,47.9008,47.9878,47.8957,47.9571,98500.0
2012-12-20 09:40:00,93.7,93.7,93.63,93.64,582100.0,47.952,47.952,47.9161,47.9212,582100.0
2012-12-20 09:50:00,93.64,93.64,93.61,93.62,34000.0,47.9212,47.9212,47.9059,47.911,34000.0
2012-12-20 10:00:00,93.64,93.66,93.62,93.64,52800.0,47.9212,47.9315,47.911,47.9212,52800.0
2012-12-20 10:10:00,93.65,93.66,93.62,93.63,131400.0,47.9264,47.9315,47.911,47.9161,131400.0
2012-12-20 10:20:00,93.63,93.65,93.61,93.61,155800.0,47.9161,47.9264,47.9059,47.9059,155800.0
2012-12-20 10:30:00,93.61,93.64,93.61,93.63,53500.0,47.9059,47.9212,47.9059,47.9161,53500.0
2012-12-20 10:40:00,93.64,93.64,93.62,93.64,55800.0,47.9212,47.9212,47.911,47.9212,55800.0
2012-12-20 10:50:00,93.63,93.64,93.62,93.63,133200.0,47.9161,47.9212,47.911,47.9161,133200.0
2012-12-20 11:00:00,93.63,93.65,93.63,93.64,187400.0,47.9161,47.9264,47.9161,47.9212,187400.0
2012-12-20 11:10:00,93.65,93.66,93.63,93.63,61400.0,47.9264,47.9315,47.9161,47.9161,61400.0
2012-12-20 11:20:00,93.64,93.64,93.63,93.64,28100.0,47.9212,47.9212,47.9161,47.9212,28100.0
2012-12-20 11:30:00,93.64,93.65,93.63,93.64,42100.0,47.9212,47.9264,47.9161,47.9212,42100.0
2012-12-20 11:40:00,93.65,93.67,93.64,93.66,23400.0,47.9264,47.9366,47.9212,47.9315,23400.0
2012-12-20 11:50:00,93.66,93.67,93.64,93.65,21000.0,47.9315,47.9366,47.9212,47.9264,21000.0
2012-12-20 12:00:00,93.65,93.7,93.64,93.7,33300.0,47.9264,47.952,47.9212,47.952,33300.0
2012-12-20 12:10:00,93.7,93.7,93.67,93.67,10000.0,47.952,47.952,47.9366,47.9366,10000.0
2012-12-20 12:20:00,93.68,93.68,93.67,93.67,8200.0,47.9417,47.9417,47.9366,47.9366,8200.0
2012-12-20 12:30:00,93.67,93.74,93.67,93.73,76500.0,47.9366,47.9724,47.9366,47.9673,76500.0
2012-12-20 12:40:00,93.72,93.73,93.7,93.72,18300.0,47.9622,47.9673,47.952,47.9622,18300.0
2012-12-20 12:50:00,93.73,93.75,93.72,93.75,24100.0,47.9673,47.9775,47.9622,47.9775,24100.0
2012-12-20 13:00:00,93.75,93.75,93.72,93.75,25500.0,47.9775,47.9775,47.9622,47.9775,25500.0
2012-12-20 13:10:00,93.74,93.75,93.72,93.75,45600.0,47.9724,47.9775,47.9622,47.9775,45600.0
2012-12-20 13:20:00,93.74,93.75,93.72,93.75,47300.0,47.9724,47.9775,47.9622,47.9775,47300.0
2012-12-20 13:30:00,93.74,93.75,93.74,93.74,31800.0,47.9724,47.9775,47.9724,47.9724,31800.0
2012-12-20 13:40:00,93.75,93.75,93.74,93.75,51200.0,47.9775,47.9775,47.9724,47.9775,51200.0
2012-12-20 13:50:00,93.75,93.76,93.74,93.76,51900.0,47.9775,47.9827,47.9724,47.9827,51900.0
2012-12-20 14:00:00,93.76,93.76,93.74,93.76,56700.0,47.9827,47.9827,47.9724,47.9827,56700.0
2012-12-20 14:10:00,93.75,93.77,93.75,93.77,31600.0,47.9775,47.9878,47.9775,47.9878,31600.0
2012-12-20 14:20:00,93.77,93.78,93.75,93.78,32100.0,47.9878,47.9929,47.9775,47.9929,32100.0
2012-12-20 14:30:00,93.78,93.78,93.74,93.75,39700.0,47.9929,47.9929,47.9724,47.9775,39700.0
2012-12-20 14:40:00,93.74,93.77,93.72,93.77,40300.0,47.9724,47.9878,47.9622,47.9878,40300.0
2012-12-20 14:50:00,93.77,93.79,93.76,93.77,50700.0,47.9878,47.998,47.9827,47.9878,50700.0
2012-12-20 15:00:00,93.78,93.8,93.78,93.79,85200.0,47.9929,48.0031,47.9929,47.998,85200.0
2012-12-20 15:10:00,93.8,93.82,93.78,93.78,76800.0,48.0031,48.0134,47.9929,47.9929,76800.0
2012-12-20 15:20:00,93.78,93.8,93.78,93.79,35300.0,47.9929,48.0031,47.9929,47.998,35300.0
2012-12-20 15:30:00,93.8,93.84,93.79,93.83,68800.0,48.0031,48.0236,47.998,48.0185,68800.0
2012-12-20 15:40:00,93.84,93.85,93.81,93.81,118300.0,48.0236,48.0287,48.0082,48.0082,118300.0
2012-12-20 15:50:00,93.81,93.91,93.77,93.91,300500.0,48.0082,48.0594,47.9878,48.0594,300500.0
2012-12-21 09:30:00,93.44,93.59,93.44,93.57,122700.0,47.8189,47.8957,47.8189,47.8854,122700.0
2012-12-21 09:40:00,93.58,93.59,93.47,93.51,698100.0,47.8905,47.8957,47.8342,47.8547,698100.0
2012-12-21 09:50:00,93.51,93.58,93.5,93.54,41200.0,47.8547,47.8905,47.8496,47.8701,41200.0
2012-12-21 10:00:00,93.53,93.53,93.46,93.52,47300.0,47.865,47.865,47.8291,47.8598,47300.0
2012-12-21 10:10:00,93.52,93.64,93.52,93.62,55300.0,47.8598,47.9212,47.8598,47.911,55300.0
2012-12-21 10:20:00,93.63,93.64,93.51,93.54,112800.0,47.9161,47.9212,47.8547,47.8701,112800.0
2012-12-21 10:30:00,93.54,93.54,93.51,93.51,50600.0,47.8701,47.8701,47.8547,47.8547,50600.0
2012-12-21 10:40:00,93.52,93.54,93.51,93.54,24400.0,47.8598,47.8701,47.8547,47.8701,24400.0
2012-12-21 10:50:00,93.54,93.57,93.48,93.53,43000.0,47.8701,47.8854,47.8394,47.865,43000.0
2012-12-21 11:00:00,93.53,93.55,93.5,93.53,44200.0,47.865,47.8752,47.8496,47.865,44200.0
2012-12-21 11:10:00,93.52,93.54,93.51,93.51,36800.0,47.8598,47.8701,47.8547,47.8547,36800.0
2012-12-21 11:20:00,93.51,93.52,93.48,93.5,18700.0,47.8547,47.8598,47.8394,47.8496,18700.0
2012-12-21 11:30:00,93.5,93.54,93.46,93.47,206100.0,47.8496,47.8701,47.8291,47.8342,206100.0
2012-12-21 11:40:00,93.47,93.48,93.45,93.47,56500.0,47.8342,47.8394,47.824,47.8342,56500.0
2012-12-21 11:50:00,93.47,93.52,93.47,93.52,80000.0,47.8342,47.8598,47.8342,47.8598,80000.0
2012-12-21 12:00:00,93.51,93.56,93.5,93.56,59100.0,47.8547,47.8803,47.8496,47.8803,59100.0
2012-12-21 12:10:00,93.57,93.57,93.48,93.49,75700.0,47.8854,47.8854,47.8394,47.8445,75700.0
2012-12-21 12:20:00,93.48,93.5,93.47,93.49,34000.0,47.8394,47.8496,47.8342,47.8445,34000.0
2012-12-21 12:30:00,93.48,93.56,93.48,93.5,49600.0,47.8394,47.8803,47.8394,47.8496,49600.0
2012-12-21 12:40:00,93.5,93.51,93.49,93.49,14700.0,47.8496,47.8547,47.8445,47.8445,14700.0
2012-12-21 12:50:00,93.5,93.53,93.5,93.5,33000.0,47.8496,47.865,47.8496,47.8496,33000.0
2012-12-21 13:00:00,93.5,93.5,93.45,93.47,137500.0,47.8496,47.8496,47.824,47.8342,137500.0
2012-12-21 13:10:00,93.47,93.48,93.44,93.45,58400.0,47.8342,47.8394,47.8189,47.824,58400.0
2012-12-21 13:20:00,93.44,93.48,93.44,93.47,37100.0,47.8189,47.8394,47.8189,47.8342,37100.0
2012-12-21 13:30:00,93.46,93.49,93.45,93.45,37900.0,47.8291,47.8445,47.824,47.824,37900.0
2012-12-21 13:40:00,93.45,93.5,93.45,93.48,25600.0,47.824,47.8496,47.824,47.8394,25600.0
2012-12-21 13:50:00,93.5,93.52,93.48,93.52,21200.0,47.8496,47.8598,47.8394,47.8598,21200.0
2012-12-21 14:00:00,93.51,93.54,93.49,93.51,57600.0,47.8547,47.8701,47.8445,47.8547,57600.0
2012-12-21 14:10:00,93.5,93.53,93.49,93.51,50900.0,47.8496,47.865,47.8445,47.8547,50900.0
2012-12-21 14:20:00,93.51,93.54,93.5,93.5,31300.0,47.8547,47.8701,47.8496,47.8496,31300.0
2012-12-21 14:30:00,93.5,93.53,93.48,93.51,32100.0,47.8496,47.865,47.8394,47.8547,32100.0
2012-12-21 14:40:00,93.52,93.52,93.45,93.49,20700.0,47.8598,47.8598,47.824,47.8445,20700.0
2012-12-21 14:50:00,93.48,93.51,93.48,93.51,20100.0,47.8394,47.8547,47.8394,47.8547,20100.0
2012-12-21 15:00:00,93.5,93.52,93.5,93.52,21100.0,47.8496,47.8598,47.8496,47.8598,21100.0
2012-12-21 15:10:00,93.52,93.53,93.49,93.5,46800.0,47.8598,47.865,47.8445,47.8496,46800.0
2012-12-21 15:20:00,93.5,93.52,93.49,93.5,38000.0,47.8496,47.8598,47.8445,47.8496,38000.0
2012-12-21 15:30:00,93.5,93.57,93.5,93.57,61000.0,47.8496,47.8854,47.8496,47.8854,61000.0
2012-12-21 15:40:00,93.56,93.57,93.52,93.53,85600.0,47.8803,47.8854,47.8598,47.865,85600.0
2012-12-21 15:50:00,93.53,93.68,93.47,93.63,308800.0,47.865,47.9417,47.8342,47.9161,308800.0
2012-12-24 09:30:00,93.43,93.52,93.36,93.45,85800.0,47.8138,47.8598,47.778,47.824,85800.0
2012-12-24 09:40:00,93.47,93.55,93.47,93.5,83700.0,47.8342,47.8752,47.8342,47.8496,83700.0
2012-12-24 09:50:00,93.51,93.51,93.42,93.47,47700.0,47.8547,47.8547,47.8087,47.8342,47700.0
2012-12-24 10:00:00,93.47,93.47,93.4,93.41,52400.0,47.8342,47.8342,47.7984,47.8035,52400.0
2012-12-24 10:10:00,93.4,93.4,93.37,93.38,36400.0,47.7984,47.7984,47.7831,47.7882,36400.0
2012-12-24 10:20:00,93.38,93.39,93.35,93.36,40000.0,47.7882,47.7933,47.7728,47.778,40000.0
2012-12-24 10:30:00,93.36,93.36,93.32,93.33,42400.0,47.778,47.778,47.7575,47.7626,42400.0
2012-12-24 10:40:00,93.33,93.33,93.29,93.29,56300.0,47.7626,47.7626,47.7421,47.7421,56300.0
2012-12-24 10:50:00,93.28,93.37,93.28,93.35,80800.0,47.737,47.7831,47.737,47.7728,80800.0
2012-12-24 11:00:00,93.36,93.36,93.28,93.29,29200.0,47.778,47.778,47.737,47.7421,29200.0
2012-12-24 11:10:00,93.29,93.31,93.28,93.31,29300.0,47.7421,47.7524,47.737,47.7524,29300.0
2012-12-24 11:20:00,93.31,93.31,93.29,93.31,22100.0,47.7524,47.7524,47.7421,47.7524,22100.0
2012-12-24 11:30:00,93.3,93.31,93.3,93.3,36500.0,47.7472,47.7524,47.7472,47.7472,36500.0
2012-12-24 11:40:00,93.3,93.31,93.27,93.28,39000.0,47.7472,47.7524,47.7319,47.737,39000.0
2012-12-24 11:50:00,93.27,93.28,93.25,93.27,60400.0,47.7319,47.737,47.7217,47.7319,60400.0
2012-12-24 12:00:00,93.27,93.31,93.23,93.24,82500.0,47.7319,47.7524,47.7114,47.7165,82500.0
2012-12-24 12:10:00,93.23,93.26,93.21,93.25,53900.0,47.7114,47.7268,47.7012,47.7217,53900.0
2012-12-24 12:20:00,93.24,93.25,93.22,93.25,27600.0,47.7165,47.7217,47.7063,47.7217,27600.0
2012-12-24 12:30:00,93.25,93.27,93.24,93.25,54900.0,47.7217,47.7319,47.7165,47.7217,54900.0
2012-12-24 12:40:00,93.25,93.26,93.22,93.22,33600.0,47.7217,47.7268,47.7063,47.7063,33600.0
2012-12-24 12:50:00,93.22,93.31,93.19,93.27,146100.0,47.7063,47.7524,47.691,47.7319,146100.0
2012-12-26 09:30:00,93.01,93.14,92.86,93.13,262900.0,47.8573,47.9242,47.7801,47.919,262900.0
2012-12-26 09:40:00,93.12,93.13,92.94,92.95,61600.0,47.9139,47.919,47.8213,47.8264,61600.0
2012-12-26 09:50:00,92.94,93.01,92.93,93.01,63400.0,47.8213,47.8573,47.8161,47.8573,63400.0
2012-12-26 10:00:00,93.01,93.07,92.96,92.98,40700.0,47.8573,47.8882,47.8316,47.8419,40700.0
2012-12-26 10:10:00,92.98,92.98,92.91,92.93,15200.0,47.8419,47.8419,47.8058,47.8161,15200.0
2012-12-26 10:20:00,92.94,93.0,92.92,92.95,53300.0,47.8213,47.8521,47.811,47.8264,53300.0
2012-12-26 10:30:00,92.95,92.95,92.86,92.91,59600.0,47.8264,47.8264,47.7801,47.8058,59600.0
2012-12-26 10:40:00,92.95,92.96,92.9,92.9,39100.0,47.8264,47.8316,47.8007,47.8007,39100.0
2012-12-26 10:50:00,92.9,92.94,92.86,92.88,27000.0,47.8007,47.8213,47.7801,47.7904,27000.0
2012-12-26 11:00:00,92.87,92.9,92.81,92.86,19900.0,47.7853,47.8007,47.7544,47.7801,19900.0
2012-12-26 11:10:00,92.85,92.85,92.8,92.83,37500.0,47.775,47.775,47.7492,47.7647,37500.0
2012-12-26 11:20:00,92.82,92.85,92.82,92.83,27100.0,47.7595,47.775,47.7595,47.7647,27100.0
2012-12-26 11:30:00,92.83,92.84,92.79,92.81,37800.0,47.7647,47.7698,47.7441,47.7544,37800.0
2012-12-26 11:40:00,92.81,92.89,92.81,92.85,36100.0,47.7544,47.7955,47.7544,47.775,36100.0
2012-12-26 11:50:00,92.85,92.88,92.84,92.86,23700.0,47.775,47.7904,47.7698,47.7801,23700.0
2012-12-26 12:00:00,92.87,92.89,92.85,92.87,66900.0,47.7853,47.7955,47.775,47.7853,66900.0
2012-12-26 12:10:00,92.88,92.9,92.85,92.9,19500.0,47.7904,47.8007,47.775,47.8007,19500.0
2012-12-26 12:20:00,92.89,92.89,92.86,92.87,17800.0,47.7955,47.7955,47.7801,47.7853,17800.0
2012-12-26 12:30:00,92.87,92.87,92.82,92.82,31900.0,47.7853,47.7853,47.7595,47.7595,31900.0
2012-12-26 12:40:00,92.82,92.87,92.81,92.83,43800.0,47.7595,47.7853,47.7544,47.7647,43800.0
2012-12-26 12:50:00,92.84,92.87,92.84,92.84,41400.0,47.7698,47.7853,47.7698,47.7698,41400.0
2012-12-26 13:00:00,92.84,92.87,92.83,92.87,18500.0,47.7698,47.7853,47.7647,47.7853,18500.0
2012-12-26 13:10:00,92.87,92.9,92.86,92.89,14300.0,47.7853,47.8007,47.7801,47.7955,14300.0
2012-12-26 13:20:00,92.88,92.94,92.88,92.93,46300.0,47.7904,47.8213,47.7904,47.8161,46300.0
2012-12-26 13:30:00,92.93,92.95,92.91,92.92,17800.0,47.8161,47.8264,47.8058,47.811,17800.0
2012-12-26 13:40:00,92.93,92.93,92.88,92.89,29400.0,47.8161,47.8161,47.7904,47.7955,29400.0
2012-12-26 13:50:00,92.88,92.94,92.87,92.92,68900.0,47.7904,47.8213,47.7853,47.811,68900.0
2012-12-26 14:00:00,92.92,92.97,92.92,92.95,51200.0,47.811,47.8367,47.811,47.8264,51200.0
2012-12-26 14:10:00,92.95,92.98,92.93,92.95,24500.0,47.8264,47.8419,47.8161,47.8264,24500.0
2012-12-26 14:20:00,92.95,92.96,92.89,92.89,37800.0,47.8264,47.8316,47.7955,47.7955,37800.0
2012-12-26 14:30:00,92.89,92.93,92.87,92.88,85700.0,47.7955,47.8161,47.7853,47.7904,85700.0
2012-12-26 14:40:00,92.88,92.89,92.85,92.87,37000.0,47.7904,47.7955,47.775,47.7853,37000.0
2012-12-26 14:50:00,92.88,92.95,92.87,92.91,65600.0,47.7904,47.8264,47.7853,47.8058,65600.0
2012-12-26 15:00:00,92.9,92.91,92.84,92.85,49400.0,47.8007,47.8058,47.7698,47.775,49400.0
2012-12-26 15:10:00,92.85,92.88,92.84,92.85,43600.0,47.775,47.7904,47.7698,47.775,43600.0
2012-12-26 15:20:00,92.84,92.87,92.83,92.86,38400.0,47.7698,47.7853,47.7647,47.7801,38400.0
2012-12-26 15:30:00,92.86,92.87,92.8,92.81,32500.0,47.7801,47.7853,47.7492,47.7544,32500.0
2012-12-26 15:40:00,92.82,92.86,92.8,92.83,67800.0,47.7595,47.7801,47.7492,47.7647,67800.0
2012-12-26 15:50:00,92.83,93.02,92.8,93.0,273500.0,47.7647,47.8624,47.7492,47.8521,273500.0
2012-12-27 09:30:00,93.05,93.14,92.97,93.13,51500.0,47.8779,47.9242,47.8367,47.919,51500.0
2012-12-27 09:40:00,93.13,93.15,93.11,93.11,48300.0,47.919,47.9293,47.9087,47.9087,48300.0
2012-12-27 09:50:00,93.11,93.14,93.1,93.11,56400.0,47.9087,47.9242,47.9036,47.9087,56400.0
2012-12-27 10:00:00,93.11,93.11,93.03,93.04,30100.0,47.9087,47.9087,47.8676,47.8727,30100.0
2012-12-27 10:10:00,93.03,93.06,92.94,92.94,94800.0,47.8676,47.883,47.8213,47.8213,94800.0
2012-12-27 10:20:00,92.94,92.96,92.91,92.91,39800.0,47.8213,47.8316,47.8058,47.8058,39800.0
2012-12-27 10:30:00,92.92,92.97,92.92,92.92,34800.0,47.811,47.8367,47.811,47.811,34800.0
2012-12-27 10:40:00,92.92,92.98,92.91,92.97,48800.0,47.811,47.8419,47.8058,47.8367,48800.0
2012-12-27 10:50:00,92.98,92.99,92.95,92.96,30000.0,47.8419,47.847,47.8264,47.8316,30000.0
2012-12-27 11:00:00,92.97,92.99,92.94,92.95,33400.0,47.8367,47.847,47.8213,47.8264,33400.0
2012-12-27 11:10:00,92.95,92.97,92.9,92.94,49200.0,47.8264,47.8367,47.8007,47.8213,49200.0
2012-12-27 11:20:00,92.95,93.01,92.94,93.01,33800.0,47.8264,47.8573,47.8213,47.8573,33800.0
2012-12-27 11:30:00,93.0,93.04,92.98,93.04,16800.0,47.8521,47.8727,47.8419,47.8727,16800.0
2012-12-27 11:40:00,93.04,93.05,92.97,93.0,59600.0,47.8727,47.8779,47.8367,47.8521,59600.0
2012-12-27 11:50:00,93.0,93.01,92.95,92.99,29600.0,47.8521,47.8573,47.8264,47.847,29600.0
2012-12-27 12:00:00,92.99,93.0,92.93,92.98,15100.0,47.847,47.8521,47.8161,47.8419,15100.0
2012-12-27 12:10:00,92.98,93.0,92.96,92.99,22600.0,47.8419,47.8521,47.8316,47.847,22600.0
2012-12-27 12:20:00,92.99,92.99,92.95,92.97,17300.0,47.847,47.847,47.8264,47.8367,17300.0
2012-12-27 12:30:00,92.98,92.98,92.91,92.95,34700.0,47.8419,47.8419,47.8058,47.8264,34700.0
2012-12-27 12:40:00,92.94,92.97,92.92,92.94,29100.0,47.8213,47.8367,47.811,47.8213,29100.0
2012-12-27 12:50:00,92.93,92.96,92.91,92.93,33500.0,47.8161,47.8316,47.8058,47.8161,33500.0
2012-12-27 13:00:00,92.94,92.96,92.93,92.95,18400.0,47.8213,47.8316,47.8161,47.8264,18400.0
2012-12-27 13:10:00,92.96,92.96,92.94,92.95,26700.0,47.8316,47.8316,47.8213,47.8264,26700.0
2012-12-27 13:20:00,92.95,92.97,92.94,92.96,30900.0,47.8264,47.8367,47.8213,47.8316,30900.0
2012-12-27 13:30:00,92.97,93.0,92.96,92.99,26400.0,47.8367,47.8521,47.8316,47.847,26400.0
2012-12-27 13:40:00,92.99,93.0,92.98,93.0,30500.0,47.847,47.8521,47.8419,47.8521,30500.0
2012-12-27 13:50:00,93.0,93.01,92.98,93.01,32700.0,47.8521,47.8573,47.8419,47.8573,32700.0
2012-12-27 14:00:00,93.01,93.01,92.94,92.95,36800.0,47.8573,47.8573,47.8213,47.8264,36800.0
2012-12-27 14:10:00,92.95,92.95,92.93,92.95,27000.0,47.8264,47.8264,47.8161,47.8264,27000.0
2012-12-27 14:20:00,92.94,92.97,92.94,92.96,23200.0,47.8213,47.8367,47.8213,47.8316,23200.0
2012-12-27 14:30:00,92.95,92.96,92.89,92.93,46900.0,47.8264,47.8316,47.7955,47.8161,46900.0
2012-12-27 14:40:00,92.93,93.04,92.92,92.99,129300.0,47.8161,47.8727,47.811,47.847,129300.0
2012-12-27 14:50:00,92.99,93.03,92.96,93.02,51000.0,47.847,47.8676,47.8316,47.8624,51000.0
2012-12-27 15:00:00,93.03,93.06,92.98,93.05,88400.0,47.8676,47.883,47.8419,47.8779,88400.0
2012-12-27 15:10:00,93.04,93.04,92.99,93.0,57500.0,47.8727,47.8727,47.847,47.8521,57500.0
2012-12-27 15:20:00,93.0,93.1,93.0,93.08,138100.0,47.8521,47.9036,47.8521,47.8933,138100.0
2012-12-27 15:30:00,93.08,93.14,93.07,93.13,84000.0,47.8933,47.9242,47.8882,47.919,84000.0
2012-12-27 15:40:00,93.13,93.19,93.13,93.14,102500.0,47.919,47.9499,47.919,47.9242,102500.0
2012-12-27 15:50:00,93.15,93.2,93.14,93.19,114300.0,47.9293,47.9551,47.9242,47.9499,114300.0
2012-12-28 09:30:00,93.01,93.1,93.01,93.08,96500.0,47.8573,47.9036,47.8573,47.8933,96500.0
2012-12-28 09:40:00,93.09,93.1,93.06,93.06,24200.0,47.8985,47.9036,47.883,47.883,24200.0
2012-12-28 09:50:00,93.04,93.1,93.03,93.08,68800.0,47.8727,47.9036,47.8676,47.8933,68800.0
2012-12-28 10:00:00,93.09,93.15,93.08,93.14,91700.0,47.8985,47.9293,47.8933,47.9242,91700.0
2012-12-28 10:10:00,93.13,93.17,93.08,93.14,54500.0,47.919,47.9396,47.8933,47.9242,54500.0
2012-12-28 10:20:00,93.13,93.14,93.05,93.07,46300.0,47.919,47.9242,47.8779,47.8882,46300.0
2012-12-28 10:30:00,93.06,93.09,93.05,93.09,18700.0,47.883,47.8985,47.8779,47.8985,18700.0
2012-12-28 10:40:00,93.08,93.14,93.08,93.11,57800.0,47.8933,47.9242,47.8933,47.9087,57800.0
2012-12-28 10:50:00,93.1,93.12,93.06,93.12,56200.0,47.9036,47.9139,47.883,47.9139,56200.0
2012-12-28 11:00:00,93.11,93.23,93.11,93.22,96000.0,47.9087,47.9705,47.9087,47.9653,96000.0
2012-12-28 11:10:00,93.23,93.24,93.17,93.19,37800.0,47.9705,47.9756,47.9396,47.9499,37800.0
2012-12-28 11:20:00,93.2,93.2,93.15,93.16,29900.0,47.9551,47.9551,47.9293,47.9345,29900.0
2012-12-28 11:30:00,93.16,93.17,93.13,93.16,23000.0,47.9345,47.9396,47.919,47.9345,23000.0
2012-12-28 11:40:00,93.15,93.18,93.14,93.18,58700.0,47.9293,47.9448,47.9242,47.9448,58700.0
2012-12-28 11:50:00,93.17,93.17,93.07,93.08,149900.0,47.9396,47.9396,47.8882,47.8933,149900.0
2012-12-28 12:00:00,93.08,93.12,93.07,93.09,62800.0,47.8933,47.9139,47.8882,47.8985,62800.0
2012-12-28 12:10:00,93.09,93.1,93.08,93.1,38600.0,47.8985,47.9036,47.8933,47.9036,38600.0
2012-12-28 12:20:00,93.09,93.09,93.05,93.06,32500.0,47.8985,47.8985,47.8779,47.883,32500.0
2012-12-28 12:30:00,93.07,93.07,93.05,93.06,29300.0,47.8882,47.8882,47.8779,47.883,29300.0
2012-12-28 12:40:00,93.06,93.07,93.03,93.04,33800.0,47.883,47.8882,47.8676,47.8727,33800.0
2012-12-28 12:50:00,93.04,93.06,93.03,93.05,64200.0,47.8727,47.883,47.8676,47.8779,64200.0
2012-12-28 13:00:00,93.04,93.06,93.03,93.04,20000.0,47.8727,47.883,47.8676,47.8727,20000.0
2012-12-28 13:10:00,93.05,93.06,93.04,93.04,16400.0,47.8779,47.883,47.8727,47.8727,16400.0
2012-12-28 13:20:00,93.05,93.05,93.02,93.05,18600.0,47.8779,47.8779,47.8624,47.8779,18600.0
2012-12-28 13:30:00,93.04,93.08,93.03,93.04,36800.0,47.8727,47.8933,47.8676,47.8727,36800.0
2012-12-28 13:40:00,93.04,93.07,93.04,93.06,19700.0,47.8727,47.8882,47.8727,47.883,19700.0
2012-12-28 13:50:00,93.07,93.07,93.04,93.05,42800.0,47.8882,47.8882,47.8727,47.8779,42800.0
2012-12-28 14:00:00,93.04,93.05,93.04,93.04,26200.0,47.8727,47.8779,47.8727,47.8727,26200.0
2012-12-28 14:10:00,93.03,93.04,93.03,93.03,11500.0,47.8676,47.8727,47.8676,47.8676,11500.0
2012-12-28 14:20:00,93.04,93.05,93.03,93.04,19100.0,47.8727,47.8779,47.8676,47.8727,19100.0
2012-12-28 14:30:00,93.05,93.05,93.04,93.05,13600.0,47.8779,47.8779,47.8727,47.8779,13600.0
2012-12-28 14:40:00,93.05,93.06,93.04,93.05,12900.0,47.8779,47.883,47.8727,47.8779,12900.0
2012-12-28 14:50:00,93.06,93.06,93.05,93.06,10000.0,47.883,47.883,47.8779,47.883,10000.0
2012-12-28 15:00:00,93.05,93.07,93.05,93.07,39900.0,47.8779,47.8882,47.8779,47.8882,39900.0
2012-12-28 15:10:00,93.07,93.07,93.03,93.05,43300.0,47.8882,47.8882,47.8676,47.8779,43300.0
2012-12-28 15:20:00,93.06,93.07,93.04,93.04,43600.0,47.883,47.8882,47.8727,47.8727,43600.0
2012-12-28 15:30:00,93.04,93.06,92.95,92.96,106500.0,47.8727,47.883,47.8264,47.8316,106500.0
2012-12-28 15:40:00,92.98,93.0,92.9,92.92,108100.0,47.8419,47.8521,47.8007,47.811,108100.0
2012-12-28 15:50:00,92.92,93.01,92.86,92.94,285100.0,47.811,47.8573,47.7801,47.8213,285100.0
2012-12-31 09:30:00,92.97,93.08,92.93,93.08,208100.0,47.8367,47.8933,47.8161,47.8933,208100.0
2012-12-31 09:40:00,93.07,93.14,93.03,93.1,60100.0,47.8882,47.9242,47.8676,47.9036,60100.0
2012-12-31 09:50:00,93.09,93.18,93.07,93.16,199300.0,47.8985,47.9448,47.8882,47.9345,199300.0
2012-12-31 10:00:00,93.16,93.18,93.11,93.15,87700.0,47.9345,47.9448,47.9087,47.9293,87700.0
2012-12-31 10:10:00,93.14,93.15,93.02,93.02,47000.0,47.9242,47.9293,47.8624,47.8624,47000.0
2012-12-31 10:20:00,93.03,93.09,93.01,93.06,62800.0,47.8676,47.8985,47.8573,47.883,62800.0
2012-12-31 10:30:00,93.06,93.08,93.05,93.06,61100.0,47.883,47.8933,47.8779,47.883,61100.0
2012-12-31 10:40:00,93.07,93.07,93.03,93.05,18200.0,47.8882,47.8882,47.8676,47.8779,18200.0
2012-12-31 10:50:00,93.06,93.07,93.05,93.05,27800.0,47.883,47.8882,47.8779,47.8779,27800.0
2012-12-31 11:00:00,93.06,93.08,93.04,93.06,74800.0,47.883,47.8933,47.8727,47.883,74800.0
2012-12-31 11:10:00,93.06,93.08,93.04,93.04,126100.0,47.883,47.8933,47.8727,47.8727,126100.0
2012-12-31 11:20:00,93.05,93.06,93.04,93.06,46600.0,47.8779,47.883,47.8727,47.883,46600.0
2012-12-31 11:30:00,93.06,93.07,93.05,93.05,33000.0,47.883,47.8882,47.8779,47.8779,33000.0
2012-12-31 11:40:00,93.06,93.08,93.05,93.07,32100.0,47.883,47.8933,47.8779,47.8882,32100.0
2012-12-31 11:50:00,93.08,93.09,93.07,93.07,40100.0,47.8933,47.8985,47.8882,47.8882,40100.0
2012-12-31 12:00:00,93.08,93.1,93.05,93.08,61200.0,47.8933,47.9036,47.8779,47.8933,61200.0
2012-12-31 12:10:00,93.08,93.11,93.07,93.11,41700.0,47.8933,47.9087,47.8882,47.9087,41700.0
2012-12-31 12:20:00,93.11,93.12,93.09,93.12,37000.0,47.9087,47.9139,47.8985,47.9139,37000.0
2012-12-31 12:30:00,93.12,93.17,93.12,93.15,36000.0,47.9139,47.9396,47.9139,47.9293,36000.0
2012-12-31 12:40:00,93.15,93.19,93.15,93.19,46000.0,47.9293,47.9499,47.9293,47.9499,46000.0
2012-12-31 12:50:00,93.18,93.2,93.15,93.16,51300.0,47.9448,47.9551,47.9293,47.9345,51300.0
2012-12-31 13:00:00,93.16,93.18,93.14,93.16,22800.0,47.9345,47.9448,47.9242,47.9345,22800.0
2012-12-31 13:10:00,93.17,93.22,93.16,93.18,31600.0,47.9396,47.9653,47.9345,47.9448,31600.0
2012-12-31 13:20:00,93.18,93.22,93.17,93.2,39000.0,47.9448,47.9653,47.9396,47.9551,39000.0
2012-12-31 13:30:00,93.19,93.22,93.18,93.21,44600.0,47.9499,47.9653,47.9448,47.9602,44600.0
2012-12-31 13:40:00,93.21,93.23,93.16,93.16,49700.0,47.9602,47.9705,47.9345,47.9345,49700.0
2012-12-31 13:50:00,93.16,93.22,93.15,93.16,60200.0,47.9345,47.9653,47.9293,47.9345,60200.0
2012-12-31 14:00:00,93.15,93.17,93.15,93.16,35400.0,47.9293,47.9396,47.9293,47.9345,35400.0
2012-12-31 14:10:00,93.15,93.16,93.15,93.15,29000.0,47.9293,47.9345,47.9293,47.9293,29000.0
2012-12-31 14:20:00,93.15,93.18,93.15,93.16,37900.0,47.9293,47.9448,47.9293,47.9345,37900.0
2012-12-31 14:30:00,93.16,93.17,93.16,93.16,19900.0,47.9345,47.9396,47.9345,47.9345,19900.0
2012-12-31 14:40:00,93.16,93.17,93.1,93.17,69000.0,47.9345,47.9396,47.9036,47.9396,69000.0
2012-12-31 14:50:00,93.16,93.24,93.14,93.23,88200.0,47.9345,47.9756,47.9242,47.9705,88200.0
2012-12-31 15:00:00,93.22,93.27,93.22,93.25,62200.0,47.9653,47.9911,47.9653,47.9808,62200.0
2012-12-31 15:10:00,93.26,93.26,93.24,93.24,50300.0,47.9859,47.9859,47.9756,47.9756,50300.0
2012-12-31 15:20:00,93.24,93.25,93.16,93.17,55600.0,47.9756,47.9808,47.9345,47.9396,55600.0
2012-12-31 15:30:00,93.17,93.21,93.17,93.2,36900.0,47.9396,47.9602,47.9396,47.9551,36900.0
2012-12-31 15:40:00,93.2,93.24,93.17,93.23,69100.0,47.9551,47.9756,47.9396,47.9705,69100.0
2012-12-31 15:50:00,93.23,93.4,93.23,93.35,219200.0,47.9705,48.058,47.9705,48.0322,219200.0
2013-01-02 09:30:00,94.07,94.18,93.8,94.03,276100.0,48.4027,48.4593,48.2638,48.3821,276100.0
2013-01-02 09:40:00,94.03,94.05,94.02,94.04,109500.0,48.3821,48.3924,48.377,48.3873,109500.0
2013-01-02 09:50:00,94.03,94.04,93.99,94.01,107900.0,48.3821,48.3873,48.3615,48.3718,107900.0
2013-01-02 10:00:00,94.01,94.04,94.0,94.0,171600.0,48.3718,48.3873,48.3667,48.3667,171600.0
2013-01-02 10:10:00,94.01,94.03,94.01,94.01,62600.0,48.3718,48.3821,48.3718,48.3718,62600.0
2013-01-02 10:20:00,94.01,94.03,93.99,94.03,99700.0,48.3718,48.3821,48.3615,48.3821,99700.0
2013-01-02 10:30:00,94.03,94.04,94.02,94.04,128300.0,48.3821,48.3873,48.377,48.3873,128300.0
2013-01-02 10:40:00,94.03,94.04,94.02,94.04,39600.0,48.3821,48.3873,48.377,48.3873,39600.0
2013-01-02 10:50:00,94.04,94.04,93.99,94.03,63300.0,48.3873,48.3873,48.3615,48.3821,63300.0
2013-01-02 11:00:00,94.03,94.03,94.01,94.01,17400.0,48.3821,48.3821,48.3718,48.3718,17400.0
2013-01-02 11:10:00,94.0,94.02,93.99,93.99,57800.0,48.3667,48.377,48.3615,48.3615,57800.0
2013-01-02 11:20:00,93.99,94.03,93.99,94.01,41200.0,48.3615,48.3821,48.3615,48.3718,41200.0
2013-01-02 11:30:00,94.02,94.04,94.01,94.04,47400.0,48.377,48.3873,48.3718,48.3873,47400.0
2013-01-02 11:40:00,94.04,94.04,94.02,94.03,30200.0,48.3873,48.3873,48.377,48.3821,30200.0
2013-01-02 11:50:00,94.03,94.05,94.01,94.03,54100.0,48.3821,48.3924,48.3718,48.3821,54100.0
2013-01-02 12:00:00,94.03,94.05,94.02,94.03,74900.0,48.3821,48.3924,48.377,48.3821,74900.0
2013-01-02 12:10:00,94.03,94.06,94.03,94.06,28500.0,48.3821,48.3976,48.3821,48.3976,28500.0
2013-01-02 12:20:00,94.05,94.06,94.03,94.04,36500.0,48.3924,48.3976,48.3821,48.3873,36500.0
2013-01-02 12:30:00,94.05,94.1,94.04,94.09,54900.0,48.3924,48.4181,48.3873,48.413,54900.0
2013-01-02 12:40:00,94.1,94.11,94.07,94.09,96300.0,48.4181,48.4233,48.4027,48.413,96300.0
2013-01-02 12:50:00,94.08,94.1,94.08,94.1,19700.0,48.4078,48.4181,48.4078,48.4181,19700.0
2013-01-02 13:00:00,94.1,94.16,94.08,94.16,142100.0,48.4181,48.449,48.4078,48.449,142100.0
2013-01-02 13:10:00,94.16,94.19,94.15,94.16,96500.0,48.449,48.4644,48.4439,48.449,96500.0
2013-01-02 13:20:00,94.16,94.18,94.14,94.18,55000.0,48.449,48.4593,48.4387,48.4593,55000.0
2013-01-02 13:30:00,94.18,94.19,94.13,94.14,150800.0,48.4593,48.4644,48.4336,48.4387,150800.0
2013-01-02 13:40:00,94.14,94.17,94.13,94.15,42300.0,48.4387,48.4542,48.4336,48.4439,42300.0
2013-01-02 13:50:00,94.15,94.15,94.13,94.14,45700.0,48.4439,48.4439,48.4336,48.4387,45700.0
2013-01-02 14:00:00,94.14,94.15,94.1,94.11,91900.0,48.4387,48.4439,48.4181,48.4233,91900.0
2013-01-02 14:10:00,94.11,94.16,94.11,94.13,92900.0,48.4233,48.449,48.4233,48.4336,92900.0
2013-01-02 14:20:00,94.13,94.14,94.12,94.13,44000.0,48.4336,48.4387,48.4284,48.4336,44000.0
2013-01-02 14:30:00,94.12,94.14,94.12,94.12,32000.0,48.4284,48.4387,48.4284,48.4284,32000.0
2013-01-02 14:40:00,94.11,94.13,94.09,94.13,80200.0,48.4233,48.4336,48.413,48.4336,80200.0
2013-01-02 14:50:00,94.12,94.14,94.1,94.13,48900.0,48.4284,48.4387,48.4181,48.4336,48900.0
2013-01-02 15:00:00,94.13,94.14,94.13,94.14,69800.0,48.4336,48.4387,48.4336,48.4387,69800.0
2013-01-02 15:10:00,94.14,94.14,94.13,94.14,39100.0,48.4387,48.4387,48.4336,48.4387,39100.0
2013-01-02 15:20:00,94.13,94.17,94.13,94.17,136600.0,48.4336,48.4542,48.4336,48.4542,136600.0
2013-01-02 15:30:00,94.17,94.2,94.13,94.14,348200.0,48.4542,48.4696,48.4336,48.4387,348200.0
2013-01-02 15:40:00,94.14,94.16,94.12,94.14,148200.0,48.4387,48.449,48.4284,48.4387,148200.0
2013-01-02 15:50:00,94.15,94.23,94.14,94.23,191800.0,48.4439,48.485,48.4387,48.485,191800.0
2013-01-03 09:30:00,94.08,94.14,94.01,94.06,198100.0,48.4078,48.4387,48.3718,48.3976,198100.0
2013-01-03 09:40:00,94.07,94.09,94.06,94.08,72600.0,48.4027,48.413,48.3976,48.4078,72600.0
2013-01-03 09:50:00,94.08,94.12,94.07,94.11,92100.0,48.4078,48.4284,48.4027,48.4233,92100.0
2013-01-03 10:00:00,94.11,94.17,94.11,94.17,102500.0,48.4233,48.4542,48.4233,48.4542,102500.0
2013-01-03 10:10:00,94.17,94.18,94.15,94.15,53300.0,48.4542,48.4593,48.4439,48.4439,53300.0
2013-01-03 10:20:00,94.16,94.17,94.16,94.17,24600.0,48.449,48.4542,48.449,48.4542,24600.0
2013-01-03 10:30:00,94.16,94.2,94.12,94.14,144100.0,48.449,48.4696,48.4284,48.4387,144100.0
2013-01-03 10:40:00,94.14,94.16,94.13,94.16,31200.0,48.4387,48.449,48.4336,48.449,31200.0
2013-01-03 10:50:00,94.16,94.2,94.14,94.2,31800.0,48.449,48.4696,48.4387,48.4696,31800.0
2013-01-03 11:00:00,94.2,94.2,94.08,94.08,65300.0,48.4696,48.4696,48.4078,48.4078,65300.0
2013-01-03 11:10:00,94.09,94.13,94.08,94.09,73200.0,48.413,48.4336,48.4078,48.413,73200.0
2013-01-03 11:20:00,94.09,94.14,94.09,94.12,30500.0,48.413,48.4387,48.413,48.4284,30500.0
2013-01-03 11:30:00,94.12,94.14,94.08,94.11,80000.0,48.4284,48.4387,48.4078,48.4233,80000.0
2013-01-03 11:40:00,94.12,94.16,94.1,94.1,52000.0,48.4284,48.449,48.4181,48.4181,52000.0
2013-01-03 11:50:00,94.11,94.13,94.08,94.13,26400.0,48.4233,48.4336,48.4078,48.4336,26400.0
2013-01-03 12:00:00,94.12,94.19,94.12,94.19,23700.0,48.4284,48.4644,48.4284,48.4644,23700.0
2013-01-03 12:10:00,94.19,94.23,94.17,94.21,53200.0,48.4644,48.485,48.4542,48.4747,53200.0
2013-01-03 12:20:00,94.21,94.22,94.15,94.19,60200.0,48.4747,48.4799,48.4439,48.4644,60200.0
2013-01-03 12:30:00,94.2,94.22,94.17,94.19,124700.0,48.4696,48.4799,48.4542,48.4644,124700.0
2013-01-03 12:40:00,94.19,94.24,94.19,94.21,42000.0,48.4644,48.4902,48.4644,48.4747,42000.0
2013-01-03 12:50:00,94.21,94.25,94.21,94.25,25400.0,48.4747,48.4953,48.4747,48.4953,25400.0
2013-01-03 13:00:00,94.25,94.28,94.23,94.26,54900.0,48.4953,48.5108,48.485,48.5005,54900.0
2013-01-03 13:10:00,94.26,94.28,94.23,94.26,36100.0,48.5005,48.5108,48.485,48.5005,36100.0
2013-01-03 13:20:00,94.26,94.29,94.2,94.21,64600.0,48.5005,48.5159,48.4696,48.4747,64600.0
2013-01-03 13:30:00,94.2,94.27,94.2,94.25,45700.0,48.4696,48.5056,48.4696,48.4953,45700.0
2013-01-03 13:40:00,94.25,94.27,94.22,94.23,49000.0,48.4953,48.5056,48.4799,48.485,49000.0
2013-01-03 13:50:00,94.22,94.25,94.22,94.25,45200.0,48.4799,48.4953,48.4799,48.4953,45200.0
2013-01-03 14:00:00,94.25,94.27,94.14,94.2,134200.0,48.4953,48.5056,48.4387,48.4696,134200.0
2013-01-03 14:10:00,94.2,94.2,93.97,94.06,118100.0,48.4696,48.4696,48.3512,48.3976,118100.0
2013-01-03 14:20:00,94.04,94.1,94.02,94.04,177600.0,48.3873,48.4181,48.377,48.3873,177600.0
2013-01-03 14:30:00,94.04,94.04,93.88,93.96,183000.0,48.3873,48.3873,48.3049,48.3461,183000.0
2013-01-03 14:40:00,93.97,94.01,93.96,93.99,35600.0,48.3512,48.3718,48.3461,48.3615,35600.0
2013-01-03 14:50:00,93.99,94.02,93.95,94.0,49400.0,48.3615,48.377,48.341,48.3667,49400.0
2013-01-03 15:00:00,94.0,94.07,94.0,94.0,56400.0,48.3667,48.4027,48.3667,48.3667,56400.0
2013-01-03 15:10:00,94.0,94.01,93.95,93.96,139400.0,48.3667,48.3718,48.341,48.3461,139400.0
2013-01-03 15:20:00,93.96,94.01,93.92,94.01,72000.0,48.3461,48.3718,48.3255,48.3718,72000.0
2013-01-03 15:30:00,94.01,94.03,93.93,93.98,78100.0,48.3718,48.3821,48.3307,48.3564,78100.0
2013-01-03 15:40:00,93.98,94.01,93.94,93.96,156800.0,48.3564,48.3718,48.3358,48.3461,156800.0
2013-01-03 15:50:00,93.97,93.97,93.9,93.96,268000.0,48.3512,48.3512,48.3152,48.3461,268000.0
2013-01-04 09:30:00,93.92,93.98,93.84,93.85,78000.0,48.3255,48.3564,48.2844,48.2895,78000.0
2013-01-04 09:40:00,93.85,93.93,93.84,93.89,96500.0,48.2895,48.3307,48.2844,48.3101,96500.0
2013-01-04 09:50:00,93.88,93.9,93.86,93.9,69200.0,48.3049,48.3152,48.2946,48.3152,69200.0
2013-01-04 10:00:00,93.91,93.92,93.87,93.87,40100.0,48.3204,48.3255,48.2998,48.2998,40100.0
2013-01-04 10:10:00,93.88,93.91,93.85,93.85,59500.0,48.3049,48.3204,48.2895,48.2895,59500.0
2013-01-04 10:20:00,93.85,93.85,93.83,93.84,45300.0,48.2895,48.2895,48.2792,48.2844,45300.0
2013-01-04 10:30:00,93.85,93.86,93.84,93.86,11600.0,48.2895,48.2946,48.2844,48.2946,11600.0
2013-01-04 10:40:00,93.86,93.86,93.83,93.85,23700.0,48.2946,48.2946,48.2792,48.2895,23700.0
2013-01-04 10:50:00,93.84,93.95,93.84,93.93,80500.0,48.2844,48.341,48.2844,48.3307,80500.0
2013-01-04 11:00:00,93.93,93.95,93.91,93.94,46500.0,48.3307,48.341,48.3204,48.3358,46500.0
2013-01-04 11:10:00,93.94,93.96,93.91,93.96,28500.0,48.3358,48.3461,48.3204,48.3461,28500.0
2013-01-04 11:20:00,93.95,93.97,93.95,93.96,16200.0,48.341,48.3512,48.341,48.3461,16200.0
2013-01-04 11:30:00,93.96,93.98,93.95,93.98,12400.0,48.3461,48.3564,48.341,48.3564,12400.0
2013-01-04 11:40:00,93.98,94.01,93.98,94.01,16600.0,48.3564,48.3718,48.3564,48.3718,16600.0
2013-01-04 11:50:00,94.01,94.01,93.98,93.98,40400.0,48.3718,48.3718,48.3564,48.3564,40400.0
2013-01-04 12:00:00,93.99,94.0,93.98,93.99,15700.0,48.3615,48.3667,48.3564,48.3615,15700.0
2013-01-04 12:10:00,94.0,94.0,93.99,94.0,8100.0,48.3667,48.3667,48.3615,48.3667,8100.0
2013-01-04 12:20:00,93.99,94.0,93.99,94.0,15600.0,48.3615,48.3667,48.3615,48.3667,15600.0
2013-01-04 12:30:00,94.0,94.0,93.99,94.0,18400.0,48.3667,48.3667,48.3615,48.3667,18400.0
2013-01-04 12:40:00,93.99,94.0,93.99,94.0,32000.0,48.3615,48.3667,48.3615,48.3667,32000.0
2013-01-04 12:50:00,93.99,94.0,93.98,93.98,17600.0,48.3615,48.3667,48.3564,48.3564,17600.0
2013-01-04 13:00:00,93.98,93.99,93.98,93.98,20500.0,48.3564,48.3615,48.3564,48.3564,20500.0
2013-01-04 13:10:00,93.99,94.0,93.98,94.0,31900.0,48.3615,48.3667,48.3564,48.3667,31900.0
2013-01-04 13:20:00,94.0,94.0,93.98,93.99,20300.0,48.3667,48.3667,48.3564,48.3615,20300.0
2013-01-04 13:30:00,93.99,93.99,93.98,93.99,17800.0,48.3615,48.3615,48.3564,48.3615,17800.0
2013-01-04 13:40:00,93.99,94.0,93.98,93.99,16200.0,48.3615,48.3667,48.3564,48.3615,16200.0
2013-01-04 13:50:00,94.0,94.02,93.99,94.02,18400.0,48.3667,48.377,48.3615,48.377,18400.0
2013-01-04 14:00:00,94.01,94.04,94.0,94.03,18600.0,48.3718,48.3873,48.3667,48.3821,18600.0
2013-01-04 14:10:00,94.03,94.03,94.01,94.02,17400.0,48.3821,48.3821,48.3718,48.377,17400.0
2013-01-04 14:20:00,94.02,94.05,94.01,94.05,15800.0,48.377,48.3924,48.3718,48.3924,15800.0
2013-01-04 14:30:00,94.05,94.05,94.0,94.0,39800.0,48.3924,48.3924,48.3667,48.3667,39800.0
2013-01-04 14:40:00,93.99,94.0,93.97,93.97,22600.0,48.3615,48.3667,48.3512,48.3512,22600.0
2013-01-04 14:50:00,93.97,93.98,93.97,93.98,23000.0,48.3512,48.3564,48.3512,48.3564,23000.0
2013-01-04 15:00:00,93.98,93.98,93.89,93.91,134000.0,48.3564,48.3564,48.3101,48.3204,134000.0
2013-01-04 15:10:00,93.9,93.95,93.9,93.94,76700.0,48.3152,48.341,48.3152,48.3358,76700.0
2013-01-04 15:20:00,93.94,94.05,93.94,94.05,55500.0,48.3358,48.3924,48.3358,48.3924,55500.0
2013-01-04 15:30:00,94.05,94.08,94.0,94.0,177200.0,48.3924,48.4078,48.3667,48.3667,177200.0
2013-01-04 15:40:00,94.0,94.03,94.0,94.01,253100.0,48.3667,48.3821,48.3667,48.3718,253100.0
2013-01-04 15:50:00,94.02,94.02,93.98,94.0,355800.0,48.377,48.377,48.3564,48.3667,355800.0
2013-01-07 09:30:00,94.02,94.03,93.86,93.88,91700.0,48.377,48.3821,48.2946,48.3049,91700.0
2013-01-07 09:40:00,93.87,93.96,93.85,93.86,81200.0,48.2998,48.3461,48.2895,48.2946,81200.0
2013-01-07 09:50:00,93.86,93.91,93.83,93.9,23600.0,48.2946,48.3204,48.2792,48.3152,23600.0
2013-01-07 10:00:00,93.89,93.97,93.89,93.97,28700.0,48.3101,48.3512,48.3101,48.3512,28700.0
2013-01-07 10:10:00,93.96,93.97,93.89,93.93,59100.0,48.3461,48.3512,48.3101,48.3307,59100.0
2013-01-07 10:20:00,93.92,93.95,93.9,93.94,13200.0,48.3255,48.341,48.3152,48.3358,13200.0
2013-01-07 10:30:00,93.94,93.99,93.94,93.99,33400.0,48.3358,48.3615,48.3358,48.3615,33400.0
2013-01-07 10:40:00,93.98,93.98,93.95,93.97,15500.0,48.3564,48.3564,48.341,48.3512,15500.0
2013-01-07 10:50:00,93.97,93.97,93.93,93.93,110300.0,48.3512,48.3512,48.3307,48.3307,110300.0
2013-01-07 11:00:00,93.94,93.95,93.92,93.92,31400.0,48.3358,48.341,48.3255,48.3255,31400.0
2013-01-07 11:10:00,93.93,93.93,93.84,93.89,134400.0,48.3307,48.3307,48.2844,48.3101,134400.0
2013-01-07 11:20:00,93.88,93.91,93.85,93.91,95700.0,48.3049,48.3204,48.2895,48.3204,95700.0
2013-01-07 11:30:00,93.92,93.95,93.91,93.92,41600.0,48.3255,48.341,48.3204,48.3255,41600.0
2013-01-07 11:40:00,93.92,93.95,93.88,93.88,53600.0,48.3255,48.341,48.3049,48.3049,53600.0
2013-01-07 11:50:00,93.88,93.93,93.88,93.92,39800.0,48.3049,48.3307,48.3049,48.3255,39800.0
2013-01-07 12:00:00,93.91,93.95,93.91,93.93,22700.0,48.3204,48.341,48.3204,48.3307,22700.0
2013-01-07 12:10:00,93.92,93.95,93.92,93.94,10500.0,48.3255,48.341,48.3255,48.3358,10500.0
2013-01-07 12:20:00,93.93,93.96,93.91,93.91,21700.0,48.3307,48.3461,48.3204,48.3204,21700.0
2013-01-07 12:30:00,93.92,93.95,93.91,93.94,12500.0,48.3255,48.341,48.3204,48.3358,12500.0
2013-01-07 12:40:00,93.94,93.95,93.91,93.95,14200.0,48.3358,48.341,48.3204,48.341,14200.0
2013-01-07 12:50:00,93.95,93.95,93.93,93.95,24500.0,48.341,48.341,48.3307,48.341,24500.0
2013-01-07 13:00:00,93.95,93.95,93.92,93.92,90700.0,48.341,48.341,48.3255,48.3255,90700.0
2013-01-07 13:10:00,93.92,93.95,93.92,93.94,16100.0,48.3255,48.341,48.3255,48.3358,16100.0
2013-01-07 13:20:00,93.94,93.97,93.93,93.97,32600.0,48.3358,48.3512,48.3307,48.3512,32600.0
2013-01-07 13:30:00,93.97,93.98,93.96,93.97,47200.0,48.3512,48.3564,48.3461,48.3512,47200.0
2013-01-07 13:40:00,93.97,93.99,93.95,93.96,68700.0,48.3512,48.3615,48.341,48.3461,68700.0
2013-01-07 13:50:00,93.97,93.98,93.95,93.95,121300.0,48.3512,48.3564,48.341,48.341,121300.0
2013-01-07 14:00:00,93.95,93.96,93.93,93.96,64900.0,48.341,48.3461,48.3307,48.3461,64900.0
2013-01-07 14:10:00,93.95,93.98,93.94,93.97,111800.0,48.341,48.3564,48.3358,48.3512,111800.0
2013-01-07 14:20:00,93.97,93.98,93.95,93.98,100900.0,48.3512,48.3564,48.341,48.3564,100900.0
2013-01-07 14:30:00,93.98,94.01,93.98,94.0,89100.0,48.3564,48.3718,48.3564,48.3667,89100.0
2013-01-07 14:40:00,94.01,94.02,94.0,94.01,19900.0,48.3718,48.377,48.3667,48.3718,19900.0
2013-01-07 14:50:00,94.0,94.03,94.0,94.03,54600.0,48.3667,48.3821,48.3667,48.3821,54600.0
2013-01-07 15:00:00,94.02,94.09,94.02,94.04,793200.0,48.377,48.413,48.377,48.3873,793200.0
2013-01-07 15:10:00,94.04,94.07,94.03,94.06,139500.0,48.3873,48.4027,48.3821,48.3976,139500.0
2013-01-07 15:20:00,94.06,94.08,94.04,94.08,120700.0,48.3976,48.4078,48.3873,48.4078,120700.0
2013-01-07 15:30:00,94.08,94.09,94.06,94.07,174000.0,48.4078,48.413,48.3976,48.4027,174000.0
2013-01-07 15:40:00,94.06,94.09,94.06,94.09,83000.0,48.3976,48.413,48.3976,48.413,83000.0
2013-01-07 15:50:00,94.09,94.09,94.04,94.08,693900.0,48.413,48.413,48.3873,48.4078,693900.0
2013-01-08 09:30:00,93.99,94.1,93.95,94.06,114500.0,48.3615,48.4181,48.341,48.3976,114500.0
2013-01-08 09:40:00,94.06,94.08,94.05,94.05,77900.0,48.3976,48.4078,48.3924,48.3924,77900.0
2013-01-08 09:50:00,94.05,94.07,94.03,94.06,54000.0,48.3924,48.4027,48.3821,48.3976,54000.0
2013-01-08 10:00:00,94.06,94.07,93.97,94.04,67000.0,48.3976,48.4027,48.3512,48.3873,67000.0
2013-01-08 10:10:00,94.02,94.04,93.99,94.0,56100.0,48.377,48.3873,48.3615,48.3667,56100.0
2013-01-08 10:20:00,94.01,94.02,93.93,93.97,104400.0,48.3718,48.377,48.3307,48.3512,104400.0
2013-01-08 10:30:00,93.96,94.01,93.96,94.0,40000.0,48.3461,48.3718,48.3461,48.3667,40000.0
2013-01-08 10:40:00,93.99,94.02,93.98,93.98,64300.0,48.3615,48.377,48.3564,48.3564,64300.0
2013-01-08 10:50:00,93.98,94.01,93.97,93.98,48000.0,48.3564,48.3718,48.3512,48.3564,48000.0
2013-01-08 11:00:00,93.99,94.0,93.98,94.0,46700.0,48.3615,48.3667,48.3564,48.3667,46700.0
2013-01-08 11:10:00,94.0,94.0,93.98,93.99,61400.0,48.3667,48.3667,48.3564,48.3615,61400.0
2013-01-08 11:20:00,93.98,94.0,93.97,93.98,54800.0,48.3564,48.3667,48.3512,48.3564,54800.0
2013-01-08 11:30:00,93.99,94.03,93.98,94.03,59600.0,48.3615,48.3821,48.3564,48.3821,59600.0
2013-01-08 11:40:00,94.02,94.05,94.02,94.04,74300.0,48.377,48.3924,48.377,48.3873,74300.0
2013-01-08 11:50:00,94.03,94.04,94.02,94.03,29600.0,48.3821,48.3873,48.377,48.3821,29600.0
2013-01-08 12:00:00,94.02,94.02,94.0,94.0,20600.0,48.377,48.377,48.3667,48.3667,20600.0
2013-01-08 12:10:00,94.0,94.01,93.96,93.97,92400.0,48.3667,48.3718,48.3461,48.3512,92400.0
2013-01-08 12:20:00,93.96,93.99,93.93,93.97,86400.0,48.3461,48.3615,48.3307,48.3512,86400.0
2013-01-08 12:30:00,93.98,93.99,93.97,93.98,4700.0,48.3564,48.3615,48.3512,48.3564,4700.0
2013-01-08 12:40:00,93.99,93.99,93.98,93.98,17900.0,48.3615,48.3615,48.3564,48.3564,17900.0
2013-01-08 12:50:00,93.99,93.99,93.98,93.99,6100.0,48.3615,48.3615,48.3564,48.3615,6100.0
2013-01-08 13:00:00,93.98,93.99,93.98,93.99,7000.0,48.3564,48.3615,48.3564,48.3615,7000.0
2013-01-08 13:10:00,93.99,94.01,93.98,94.0,14900.0,48.3615,48.3718,48.3564,48.3667,14900.0
2013-01-08 13:20:00,94.01,94.01,93.99,93.99,24300.0,48.3718,48.3718,48.3615,48.3615,24300.0
2013-01-08 13:30:00,93.99,94.02,93.99,94.01,152600.0,48.3615,48.377,48.3615,48.3718,152600.0
2013-01-08 13:40:00,94.01,94.02,94.01,94.02,14900.0,48.3718,48.377,48.3718,48.377,14900.0
2013-01-08 13:50:00,94.02,94.02,94.01,94.02,19700.0,48.377,48.377,48.3718,48.377,19700.0
2013-01-08 14:00:00,94.02,94.03,94.02,94.02,11200.0,48.377,48.3821,48.377,48.377,11200.0
2013-01-08 14:10:00,94.03,94.03,94.02,94.03,24100.0,48.3821,48.3821,48.377,48.3821,24100.0
2013-01-08 14:20:00,94.03,94.03,94.02,94.03,21800.0,48.3821,48.3821,48.377,48.3821,21800.0
2013-01-08 14:30:00,94.03,94.05,94.02,94.04,82200.0,48.3821,48.3924,48.377,48.3873,82200.0
2013-01-08 14:40:00,94.03,94.04,94.03,94.04,26100.0,48.3821,48.3873,48.3821,48.3873,26100.0
2013-01-08 14:50:00,94.04,94.05,94.03,94.05,44400.0,48.3873,48.3924,48.3821,48.3924,44400.0
2013-01-08 15:00:00,94.04,94.06,94.03,94.06,37900.0,48.3873,48.3976,48.3821,48.3976,37900.0
2013-01-08 15:10:00,94.06,94.09,94.05,94.09,104000.0,48.3976,48.413,48.3924,48.413,104000.0
2013-01-08 15:20:00,94.08,94.12,94.05,94.07,42800.0,48.4078,48.4284,48.3924,48.4027,42800.0
2013-01-08 15:30:00,94.08,94.1,94.07,94.08,76400.0,48.4078,48.4181,48.4027,48.4078,76400.0
2013-01-08 15:40:00,94.08,94.11,94.07,94.09,100000.0,48.4078,48.4233,48.4027,48.413,100000.0
2013-01-08 15:50:00,94.1,94.12,94.01,94.02,92200.0,48.4181,48.4284,48.3718,48.377,92200.0
2013-01-09 09:30:00,94.18,94.24,94.09,94.12,72500.0,48.4593,48.4902,48.413,48.4284,72500.0
2013-01-09 09:40:00,94.12,94.15,94.01,94.09,97600.0,48.4284,48.4439,48.3718,48.413,97600.0
2013-01-09 09:50:00,94.1,94.16,94.09,94.13,69700.0,48.4181,48.449,48.413,48.4336,69700.0
2013-01-09 10:00:00,94.12,94.22,94.12,94.18,50100.0,48.4284,48.4799,48.4284,48.4593,50100.0
2013-01-09 10:10:00,94.18,94.18,94.11,94.13,23100.0,48.4593,48.4593,48.4233,48.4336,23100.0
2013-01-09 10:20:00,94.12,94.19,94.1,94.18,31900.0,48.4284,48.4644,48.4181,48.4593,31900.0
2013-01-09 10:30:00,94.18,94.22,94.14,94.15,322500.0,48.4593,48.4799,48.4387,48.4439,322500.0
2013-01-09 10:40:00,94.16,94.16,94.11,94.13,56200.0,48.449,48.449,48.4233,48.4336,56200.0
2013-01-09 10:50:00,94.12,94.14,94.1,94.13,46800.0,48.4284,48.4387,48.4181,48.4336,46800.0
2013-01-09 11:00:00,94.12,94.14,94.1,94.11,29100.0,48.4284,48.4387,48.4181,48.4233,29100.0
2013-01-09 11:10:00,94.12,94.15,94.11,94.14,36500.0,48.4284,48.4439,48.4233,48.4387,36500.0
2013-01-09 11:20:00,94.15,94.17,94.13,94.16,33400.0,48.4439,48.4542,48.4336,48.449,33400.0
2013-01-09 11:30:00,94.16,94.2,94.15,94.2,41300.0,48.449,48.4696,48.4439,48.4696,41300.0
2013-01-09 11:40:00,94.2,94.21,94.17,94.2,25900.0,48.4696,48.4747,48.4542,48.4696,25900.0
2013-01-09 11:50:00,94.2,94.21,94.17,94.18,27700.0,48.4696,48.4747,48.4542,48.4593,27700.0
2013-01-09 12:00:00,94.2,94.22,94.18,94.19,39000.0,48.4696,48.4799,48.4593,48.4644,39000.0
2013-01-09 12:10:00,94.19,94.2,94.15,94.16,26400.0,48.4644,48.4696,48.4439,48.449,26400.0
2013-01-09 12:20:00,94.15,94.19,94.15,94.19,18900.0,48.4439,48.4644,48.4439,48.4644,18900.0
2013-01-09 12:30:00,94.18,94.19,94.15,94.16,18900.0,48.4593,48.4644,48.4439,48.449,18900.0
2013-01-09 12:40:00,94.15,94.15,94.09,94.14,31800.0,48.4439,48.4439,48.413,48.4387,31800.0
2013-01-09 12:50:00,94.13,94.14,94.11,94.13,31300.0,48.4336,48.4387,48.4233,48.4336,31300.0
2013-01-09 13:00:00,94.13,94.17,94.13,94.14,46500.0,48.4336,48.4542,48.4336,48.4387,46500.0
2013-01-09 13:10:00,94.14,94.15,94.13,94.14,31400.0,48.4387,48.4439,48.4336,48.4387,31400.0
2013-01-09 13:20:00,94.14,94.19,94.14,94.15,93200.0,48.4387,48.4644,48.4387,48.4439,93200.0
2013-01-09 13:30:00,94.15,94.16,94.14,94.15,31800.0,48.4439,48.449,48.4387,48.4439,31800.0
2013-01-09 13:40:00,94.15,94.15,94.14,94.15,15500.0,48.4439,48.4439,48.4387,48.4439,15500.0
2013-01-09 13:50:00,94.15,94.17,94.15,94.16,34800.0,48.4439,48.4542,48.4439,48.449,34800.0
2013-01-09 14:00:00,94.17,94.17,94.16,94.16,24600.0,48.4542,48.4542,48.449,48.449,24600.0
2013-01-09 14:10:00,94.17,94.18,94.16,94.18,20300.0,48.4542,48.4593,48.449,48.4593,20300.0
2013-01-09 14:20:00,94.18,94.2,94.17,94.19,31100.0,48.4593,48.4696,48.4542,48.4644,31100.0
2013-01-09 14:30:00,94.19,94.21,94.18,94.19,28500.0,48.4644,48.4747,48.4593,48.4644,28500.0
2013-01-09 14:40:00,94.2,94.2,94.19,94.2,24000.0,48.4696,48.4696,48.4644,48.4696,24000.0
2013-01-09 14:50:00,94.2,94.2,94.17,94.18,36900.0,48.4696,48.4696,48.4542,48.4593,36900.0
2013-01-09 15:00:00,94.16,94.16,94.14,94.14,28100.0,48.449,48.449,48.4387,48.4387,28100.0
2013-01-09 15:10:00,94.15,94.16,94.14,94.15,28500.0,48.4439,48.449,48.4387,48.4439,28500.0
2013-01-09 15:20:00,94.15,94.18,94.14,94.18,44500.0,48.4439,48.4593,48.4387,48.4593,44500.0
2013-01-09 15:30:00,94.16,94.18,94.14,94.18,18100.0,48.449,48.4593,48.4387,48.4593,18100.0
2013-01-09 15:40:00,94.18,94.18,94.16,94.17,72600.0,48.4593,48.4593,48.449,48.4542,72600.0
2013-01-09 15:50:00,94.17,94.2,94.13,94.17,196600.0,48.4542,48.4696,48.4336,48.4542,196600.0
2013-01-10 09:30:00,94.33,94.33,94.21,94.3,75800.0,48.5365,48.5365,48.4747,48.521,75800.0
2013-01-10 09:40:00,94.29,94.3,94.23,94.23,35500.0,48.5159,48.521,48.485,48.485,35500.0
2013-01-10 09:50:00,94.23,94.26,94.2,94.25,107000.0,48.485,48.5005,48.4696,48.4953,107000.0
2013-01-10 10:00:00,94.25,94.28,94.21,94.27,27600.0,48.4953,48.5108,48.4747,48.5056,27600.0
2013-01-10 10:10:00,94.27,94.28,94.24,94.25,23600.0,48.5056,48.5108,48.4902,48.4953,23600.0
2013-01-10 10:20:00,94.24,94.28,94.22,94.25,57500.0,48.4902,48.5108,48.4799,48.4953,57500.0
2013-01-10 10:30:00,94.25,94.28,94.23,94.25,61500.0,48.4953,48.5108,48.485,48.4953,61500.0
2013-01-10 10:40:00,94.26,94.29,94.26,94.27,32500.0,48.5005,48.5159,48.5005,48.5056,32500.0
2013-01-10 10:50:00,94.27,94.27,94.24,94.25,52100.0,48.5056,48.5056,48.4902,48.4953,52100.0
2013-01-10 11:00:00,94.24,94.26,94.23,94.26,19700.0,48.4902,48.5005,48.485,48.5005,19700.0
2013-01-10 11:10:00,94.26,94.26,94.23,94.23,12300.0,48.5005,48.5005,48.485,48.485,12300.0
2013-01-10 11:20:00,94.23,94.25,94.22,94.23,19900.0,48.485,48.4953,48.4799,48.485,19900.0
2013-01-10 11:30:00,94.25,94.26,94.23,94.26,42200.0,48.4953,48.5005,48.485,48.5005,42200.0
2013-01-10 11:40:00,94.26,94.26,94.24,94.25,24000.0,48.5005,48.5005,48.4902,48.4953,24000.0
2013-01-10 11:50:00,94.25,94.26,94.24,94.26,33400.0,48.4953,48.5005,48.4902,48.5005,33400.0
2013-01-10 12:00:00,94.25,94.25,94.24,94.24,18400.0,48.4953,48.4953,48.4902,48.4902,18400.0
2013-01-10 12:10:00,94.25,94.26,94.24,94.25,16000.0,48.4953,48.5005,48.4902,48.4953,16000.0
2013-01-10 12:20:00,94.25,94.26,94.24,94.25,22000.0,48.4953,48.5005,48.4902,48.4953,22000.0
2013-01-10 12:30:00,94.26,94.28,94.26,94.27,26700.0,48.5005,48.5108,48.5005,48.5056,26700.0
2013-01-10 12:40:00,94.28,94.28,94.25,94.26,12000.0,48.5108,48.5108,48.4953,48.5005,12000.0
2013-01-10 12:50:00,94.26,94.27,94.25,94.27,9800.0,48.5005,48.5056,48.4953,48.5056,9800.0
2013-01-10 13:00:00,94.28,94.28,94.27,94.28,9600.0,48.5108,48.5108,48.5056,48.5108,9600.0
2013-01-10 13:10:00,94.28,94.29,94.26,94.29,61600.0,48.5108,48.5159,48.5005,48.5159,61600.0
2013-01-10 13:20:00,94.29,94.29,94.26,94.28,32800.0,48.5159,48.5159,48.5005,48.5108,32800.0
2013-01-10 13:30:00,94.28,94.28,94.26,94.26,13400.0,48.5108,48.5108,48.5005,48.5005,13400.0
2013-01-10 13:40:00,94.26,94.3,94.26,94.29,47700.0,48.5005,48.521,48.5005,48.5159,47700.0
2013-01-10 13:50:00,94.3,94.3,94.28,94.28,28900.0,48.521,48.521,48.5108,48.5108,28900.0
2013-01-10 14:00:00,94.28,94.3,94.28,94.28,17200.0,48.5108,48.521,48.5108,48.5108,17200.0
2013-01-10 14:10:00,94.28,94.3,94.26,94.27,14300.0,48.5108,48.521,48.5005,48.5056,14300.0
2013-01-10 14:20:00,94.27,94.27,94.24,94.25,29800.0,48.5056,48.5056,48.4902,48.4953,29800.0
2013-01-10 14:30:00,94.25,94.3,94.23,94.27,42700.0,48.4953,48.521,48.485,48.5056,42700.0
2013-01-10 14:40:00,94.27,94.3,94.27,94.28,22400.0,48.5056,48.521,48.5056,48.5108,22400.0
2013-01-10 14:50:00,94.27,94.32,94.27,94.27,57300.0,48.5056,48.5313,48.5056,48.5056,57300.0
2013-01-10 15:00:00,94.28,94.38,94.28,94.36,131200.0,48.5108,48.5622,48.5108,48.5519,131200.0
2013-01-10 15:10:00,94.36,94.36,94.31,94.33,42900.0,48.5519,48.5519,48.5262,48.5365,42900.0
2013-01-10 15:20:00,94.33,94.34,94.31,94.34,72800.0,48.5365,48.5416,48.5262,48.5416,72800.0
2013-01-10 15:30:00,94.34,94.35,94.32,94.34,35200.0,48.5416,48.5468,48.5313,48.5416,35200.0
2013-01-10 15:40:00,94.33,94.37,94.33,94.35,52100.0,48.5365,48.5571,48.5365,48.5468,52100.0
2013-01-10 15:50:00,94.35,94.35,94.26,94.3,111300.0,48.5468,48.5468,48.5005,48.521,111300.0
2013-01-11 09:30:00,94.3,94.32,94.25,94.28,43600.0,48.521,48.5313,48.4953,48.5108,43600.0
2013-01-11 09:40:00,94.28,94.29,94.26,94.28,14000.0,48.5108,48.5159,48.5005,48.5108,14000.0
2013-01-11 09:50:00,94.28,94.29,94.25,94.26,17400.0,48.5108,48.5159,48.4953,48.5005,17400.0
2013-01-11 10:00:00,94.27,94.27,94.21,94.23,46100.0,48.5056,48.5056,48.4747,48.485,46100.0
2013-01-11 10:10:00,94.23,94.27,94.23,94.25,9500.0,48.485,48.5056,48.485,48.4953,9500.0
2013-01-11 10:20:00,94.25,94.31,94.25,94.31,61300.0,48.4953,48.5262,48.4953,48.5262,61300.0
2013-01-11 10:30:00,94.31,94.31,94.28,94.29,23200.0,48.5262,48.5262,48.5108,48.5159,23200.0
2013-01-11 10:40:00,94.29,94.34,94.29,94.34,68500.0,48.5159,48.5416,48.5159,48.5416,68500.0
2013-01-11 10:50:00,94.34,94.35,94.31,94.35,78700.0,48.5416,48.5468,48.5262,48.5468,78700.0
2013-01-11 11:00:00,94.33,94.35,94.27,94.3,57300.0,48.5365,48.5468,48.5056,48.521,57300.0
2013-01-11 11:10:00,94.29,94.31,94.27,94.3,20800.0,48.5159,48.5262,48.5056,48.521,20800.0
2013-01-11 11:20:00,94.29,94.33,94.29,94.32,19000.0,48.5159,48.5365,48.5159,48.5313,19000.0
2013-01-11 11:30:00,94.31,94.31,94.26,94.3,44900.0,48.5262,48.5262,48.5005,48.521,44900.0
2013-01-11 11:40:00,94.3,94.31,94.29,94.31,30300.0,48.521,48.5262,48.5159,48.5262,30300.0
2013-01-11 11:50:00,94.31,94.34,94.3,94.33,14900.0,48.5262,48.5416,48.521,48.5365,14900.0
2013-01-11 12:00:00,94.33,94.33,94.31,94.32,8800.0,48.5365,48.5365,48.5262,48.5313,8800.0
2013-01-11 12:10:00,94.32,94.35,94.32,94.35,33300.0,48.5313,48.5468,48.5313,48.5468,33300.0
2013-01-11 12:20:00,94.35,94.38,94.34,94.37,75700.0,48.5468,48.5622,48.5416,48.5571,75700.0
2013-01-11 12:30:00,94.37,94.37,94.35,94.36,308100.0,48.5571,48.5571,48.5468,48.5519,308100.0
2013-01-11 12:40:00,94.37,94.37,94.35,94.36,38600.0,48.5571,48.5571,48.5468,48.5519,38600.0
2013-01-11 12:50:00,94.36,94.37,94.36,94.36,50200.0,48.5519,48.5571,48.5519,48.5519,50200.0
2013-01-11 13:00:00,94.36,94.37,94.35,94.36,28900.0,48.5519,48.5571,48.5468,48.5519,28900.0
2013-01-11 13:10:00,94.37,94.37,94.35,94.36,5600.0,48.5571,48.5571,48.5468,48.5519,5600.0
2013-01-11 13:20:00,94.36,94.4,94.36,94.39,109400.0,48.5519,48.5725,48.5519,48.5674,109400.0
2013-01-11 13:30:00,94.38,94.43,94.38,94.43,51400.0,48.5622,48.5879,48.5622,48.5879,51400.0
2013-01-11 13:40:00,94.43,94.43,94.38,94.38,11000.0,48.5879,48.5879,48.5622,48.5622,11000.0
2013-01-11 13:50:00,94.39,94.39,94.38,94.39,10000.0,48.5674,48.5674,48.5622,48.5674,10000.0
2013-01-11 14:00:00,94.39,94.44,94.39,94.43,28200.0,48.5674,48.5931,48.5674,48.5879,28200.0
2013-01-11 14:10:00,94.44,94.46,94.43,94.45,48100.0,48.5931,48.6034,48.5879,48.5982,48100.0
2013-01-11 14:20:00,94.44,94.46,94.44,94.46,47000.0,48.5931,48.6034,48.5931,48.6034,47000.0
2013-01-11 14:30:00,94.46,94.48,94.45,94.48,31300.0,48.6034,48.6137,48.5982,48.6137,31300.0
2013-01-11 14:40:00,94.48,94.48,94.41,94.44,76400.0,48.6137,48.6137,48.5776,48.5931,76400.0
2013-01-11 14:50:00,94.44,94.48,94.43,94.47,52700.0,48.5931,48.6137,48.5879,48.6085,52700.0
2013-01-11 15:00:00,94.47,94.47,94.44,94.45,29700.0,48.6085,48.6085,48.5931,48.5982,29700.0
2013-01-11 15:10:00,94.45,94.5,94.45,94.49,71800.0,48.5982,48.624,48.5982,48.6188,71800.0
2013-01-11 15:20:00,94.49,94.5,94.46,94.47,43600.0,48.6188,48.624,48.6034,48.6085,43600.0
2013-01-11 15:30:00,94.46,94.47,94.43,94.46,21700.0,48.6034,48.6085,48.5879,48.6034,21700.0
2013-01-11 15:40:00,94.45,94.45,94.43,94.44,54500.0,48.5982,48.5982,48.5879,48.5931,54500.0
2013-01-11 15:50:00,94.44,94.5,94.43,94.5,104200.0,48.5931,48.624,48.5879,48.624,104200.0
2013-01-14 09:30:00,94.45,94.46,94.34,94.38,35500.0,48.5982,48.6034,48.5416,48.5622,35500.0
2013-01-14 09:40:00,94.39,94.39,94.33,94.33,87100.0,48.5674,48.5674,48.5365,48.5365,87100.0
2013-01-14 09:50:00,94.33,94.34,94.26,94.27,66900.0,48.5365,48.5416,48.5005,48.5056,66900.0
2013-01-14 10:00:00,94.28,94.28,94.25,94.25,48200.0,48.5108,48.5108,48.4953,48.4953,48200.0
2013-01-14 10:10:00,94.24,94.25,94.22,94.22,40000.0,48.4902,48.4953,48.4799,48.4799,40000.0
2013-01-14 10:20:00,94.22,94.27,94.22,94.26,31400.0,48.4799,48.5056,48.4799,48.5005,31400.0
2013-01-14 10:30:00,94.26,94.35,94.26,94.35,45000.0,48.5005,48.5468,48.5005,48.5468,45000.0
2013-01-14 10:40:00,94.34,94.35,94.33,94.33,45400.0,48.5416,48.5468,48.5365,48.5365,45400.0
2013-01-14 10:50:00,94.33,94.34,94.3,94.32,16200.0,48.5365,48.5416,48.521,48.5313,16200.0
2013-01-14 11:00:00,94.32,94.35,94.29,94.3,116600.0,48.5313,48.5468,48.5159,48.521,116600.0
2013-01-14 11:10:00,94.31,94.32,94.3,94.31,12900.0,48.5262,48.5313,48.521,48.5262,12900.0
2013-01-14 11:20:00,94.31,94.37,94.31,94.36,45300.0,48.5262,48.5571,48.5262,48.5519,45300.0
2013-01-14 11:30:00,94.36,94.36,94.35,94.36,10100.0,48.5519,48.5519,48.5468,48.5519,10100.0
2013-01-14 11:40:00,94.36,94.4,94.35,94.4,34800.0,48.5519,48.5725,48.5468,48.5725,34800.0
2013-01-14 11:50:00,94.4,94.4,94.38,94.38,30700.0,48.5725,48.5725,48.5622,48.5622,30700.0
2013-01-14 12:00:00,94.39,94.39,94.36,94.37,26600.0,48.5674,48.5674,48.5519,48.5571,26600.0
2013-01-14 12:10:00,94.37,94.37,94.36,94.36,13200.0,48.5571,48.5571,48.5519,48.5519,13200.0
2013-01-14 12:20:00,94.36,94.36,94.35,94.36,14500.0,48.5519,48.5519,48.5468,48.5519,14500.0
2013-01-14 12:30:00,94.36,94.41,94.35,94.41,25500.0,48.5519,48.5776,48.5468,48.5776,25500.0
2013-01-14 12:40:00,94.42,94.42,94.36,94.37,227300.0,48.5828,48.5828,48.5519,48.5571,227300.0
2013-01-14 12:50:00,94.37,94.39,94.37,94.38,6800.0,48.5571,48.5674,48.5571,48.5622,6800.0
2013-01-14 13:00:00,94.39,94.39,94.35,94.36,19800.0,48.5674,48.5674,48.5468,48.5519,19800.0
2013-01-14 13:10:00,94.37,94.41,94.36,94.41,18600.0,48.5571,48.5776,48.5519,48.5776,18600.0
2013-01-14 13:20:00,94.41,94.42,94.37,94.4,34500.0,48.5776,48.5828,48.5571,48.5725,34500.0
2013-01-14 13:30:00,94.41,94.41,94.39,94.41,23100.0,48.5776,48.5776,48.5674,48.5776,23100.0
2013-01-14 13:40:00,94.4,94.42,94.39,94.4,27300.0,48.5725,48.5828,48.5674,48.5725,27300.0
2013-01-14 13:50:00,94.39,94.41,94.39,94.4,22200.0,48.5674,48.5776,48.5674,48.5725,22200.0
2013-01-14 14:00:00,94.39,94.41,94.39,94.41,29200.0,48.5674,48.5776,48.5674,48.5776,29200.0
2013-01-14 14:10:00,94.41,94.44,94.41,94.44,21200.0,48.5776,48.5931,48.5776,48.5931,21200.0
2013-01-14 14:20:00,94.44,94.45,94.43,94.45,13100.0,48.5931,48.5982,48.5879,48.5982,13100.0
2013-01-14 14:30:00,94.45,94.47,94.44,94.45,41700.0,48.5982,48.6085,48.5931,48.5982,41700.0
2013-01-14 14:40:00,94.46,94.47,94.45,94.47,44600.0,48.6034,48.6085,48.5982,48.6085,44600.0
2013-01-14 14:50:00,94.47,94.47,94.43,94.45,88500.0,48.6085,48.6085,48.5879,48.5982,88500.0
2013-01-14 15:00:00,94.45,94.46,94.42,94.45,52000.0,48.5982,48.6034,48.5828,48.5982,52000.0
2013-01-14 15:10:00,94.45,94.47,94.44,94.46,17900.0,48.5982,48.6085,48.5931,48.6034,17900.0
2013-01-14 15:20:00,94.46,94.47,94.42,94.44,109600.0,48.6034,48.6085,48.5828,48.5931,109600.0
2013-01-14 15:30:00,94.44,94.44,94.29,94.33,123400.0,48.5931,48.5931,48.5159,48.5365,123400.0
2013-01-14 15:40:00,94.33,94.38,94.3,94.32,231900.0,48.5365,48.5622,48.521,48.5313,231900.0
2013-01-14 15:50:00,94.32,94.4,94.29,94.4,124400.0,48.5313,48.5725,48.5159,48.5725,124400.0
2013-01-15 09:30:00,94.22,94.26,94.2,94.22,101000.0,48.4799,48.5005,48.4696,48.4799,101000.0
2013-01-15 09:40:00,94.21,94.22,94.2,94.2,180000.0,48.4747,48.4799,48.4696,48.4696,180000.0
2013-01-15 09:50:00,94.19,94.22,94.17,94.22,54800.0,48.4644,48.4799,48.4542,48.4799,54800.0
2013-01-15 10:00:00,94.21,94.23,94.21,94.21,19000.0,48.4747,48.485,48.4747,48.4747,19000.0
2013-01-15 10:10:00,94.21,94.27,94.21,94.23,42900.0,48.4747,48.5056,48.4747,48.485,42900.0
2013-01-15 10:20:00,94.24,94.27,94.24,94.27,31300.0,48.4902,48.5056,48.4902,48.5056,31300.0
2013-01-15 10:30:00,94.26,94.31,94.26,94.29,57500.0,48.5005,48.5262,48.5005,48.5159,57500.0
2013-01-15 10:40:00,94.29,94.31,94.28,94.29,34900.0,48.5159,48.5262,48.5108,48.5159,34900.0
2013-01-15 10:50:00,94.28,94.29,94.26,94.26,76200.0,48.5108,48.5159,48.5005,48.5005,76200.0
2013-01-15 11:00:00,94.26,94.27,94.25,94.26,27500.0,48.5005,48.5056,48.4953,48.5005,27500.0
2013-01-15 11:10:00,94.27,94.29,94.26,94.27,39800.0,48.5056,48.5159,48.5005,48.5056,39800.0
2013-01-15 11:20:00,94.27,94.3,94.26,94.3,18700.0,48.5056,48.521,48.5005,48.521,18700.0
2013-01-15 11:30:00,94.3,94.3,94.28,94.3,19500.0,48.521,48.521,48.5108,48.521,19500.0
2013-01-15 11:40:00,94.29,94.3,94.29,94.3,17600.0,48.5159,48.521,48.5159,48.521,17600.0
2013-01-15 11:50:00,94.3,94.3,94.29,94.29,10300.0,48.521,48.521,48.5159,48.5159,10300.0
2013-01-15 12:00:00,94.29,94.3,94.29,94.29,16000.0,48.5159,48.521,48.5159,48.5159,16000.0
2013-01-15 12:10:00,94.3,94.33,94.29,94.33,28700.0,48.521,48.5365,48.5159,48.5365,28700.0
2013-01-15 12:20:00,94.33,94.34,94.32,94.34,40500.0,48.5365,48.5416,48.5313,48.5416,40500.0
2013-01-15 12:30:00,94.34,94.35,94.32,94.33,45900.0,48.5416,48.5468,48.5313,48.5365,45900.0
2013-01-15 12:40:00,94.33,94.33,94.32,94.33,19300.0,48.5365,48.5365,48.5313,48.5365,19300.0
2013-01-15 12:50:00,94.34,94.36,94.33,94.36,30500.0,48.5416,48.5519,48.5365,48.5519,30500.0
2013-01-15 13:00:00,94.36,94.38,94.35,94.38,52800.0,48.5519,48.5622,48.5468,48.5622,52800.0
2013-01-15 13:10:00,94.38,94.39,94.33,94.35,100900.0,48.5622,48.5674,48.5365,48.5468,100900.0
2013-01-15 13:20:00,94.35,94.36,94.34,94.34,34700.0,48.5468,48.5519,48.5416,48.5416,34700.0
2013-01-15 13:30:00,94.35,94.35,94.34,94.34,12500.0,48.5468,48.5468,48.5416,48.5416,12500.0
2013-01-15 13:40:00,94.35,94.36,94.34,94.36,16700.0,48.5468,48.5519,48.5416,48.5519,16700.0
2013-01-15 13:50:00,94.36,94.36,94.31,94.33,120200.0,48.5519,48.5519,48.5262,48.5365,120200.0
2013-01-15 14:00:00,94.33,94.34,94.32,94.33,49600.0,48.5365,48.5416,48.5313,48.5365,49600.0
2013-01-15 14:10:00,94.32,94.33,94.28,94.3,22200.0,48.5313,48.5365,48.5108,48.521,22200.0
2013-01-15 14:20:00,94.29,94.32,94.19,94.21,111200.0,48.5159,48.5313,48.4644,48.4747,111200.0
2013-01-15 14:30:00,94.22,94.24,94.21,94.23,63000.0,48.4799,48.4902,48.4747,48.485,63000.0
2013-01-15 14:40:00,94.23,94.23,94.19,94.19,89800.0,48.485,48.485,48.4644,48.4644,89800.0
2013-01-15 14:50:00,94.19,94.21,94.17,94.2,59800.0,48.4644,48.4747,48.4542,48.4696,59800.0
2013-01-15 15:00:00,94.2,94.27,94.2,94.27,42000.0,48.4696,48.5056,48.4696,48.5056,42000.0
2013-01-15 15:10:00,94.27,94.32,94.26,94.31,29100.0,48.5056,48.5313,48.5005,48.5262,29100.0
2013-01-15 15:20:00,94.32,94.34,94.3,94.31,59900.0,48.5313,48.5416,48.521,48.5262,59900.0
2013-01-15 15:30:00,94.3,94.37,94.3,94.36,39200.0,48.521,48.5571,48.521,48.5519,39200.0
2013-01-15 15:40:00,94.37,94.4,94.36,94.38,81700.0,48.5571,48.5725,48.5519,48.5622,81700.0
2013-01-15 15:50:00,94.39,94.42,94.37,94.41,117600.0,48.5674,48.5828,48.5571,48.5776,117600.0
2013-01-16 09:30:00,94.28,94.4,94.22,94.24,102800.0,48.5108,48.5725,48.4799,48.4902,102800.0
2013-01-16 09:40:00,94.24,94.29,94.18,94.2,119100.0,48.4902,48.5159,48.4593,48.4696,119100.0
2013-01-16 09:50:00,94.19,94.31,94.17,94.27,195600.0,48.4644,48.5262,48.4542,48.5056,195600.0
2013-01-16 10:00:00,94.25,94.27,94.19,94.25,74200.0,48.4953,48.5056,48.4644,48.4953,74200.0
2013-01-16 10:10:00,94.25,94.26,94.2,94.23,33900.0,48.4953,48.5005,48.4696,48.485,33900.0
2013-01-16 10:20:00,94.23,94.25,94.21,94.23,36900.0,48.485,48.4953,48.4747,48.485,36900.0
2013-01-16 10:30:00,94.23,94.23,94.21,94.22,18000.0,48.485,48.485,48.4747,48.4799,18000.0
2013-01-16 10:40:00,94.22,94.23,94.21,94.22,10900.0,48.4799,48.485,48.4747,48.4799,10900.0
2013-01-16 10:50:00,94.22,94.23,94.22,94.22,20300.0,48.4799,48.485,48.4799,48.4799,20300.0
2013-01-16 11:00:00,94.23,94.26,94.2,94.25,44900.0,48.485,48.5005,48.4696,48.4953,44900.0
2013-01-16 11:10:00,94.26,94.27,94.24,94.26,84200.0,48.5005,48.5056,48.4902,48.5005,84200.0
2013-01-16 11:20:00,94.25,94.3,94.25,94.26,38000.0,48.4953,48.521,48.4953,48.5005,38000.0
2013-01-16 11:30:00,94.28,94.28,94.26,94.26,9200.0,48.5108,48.5108,48.5005,48.5005,9200.0
2013-01-16 11:40:00,94.26,94.31,94.26,94.3,46200.0,48.5005,48.5262,48.5005,48.521,46200.0
2013-01-16 11:50:00,94.31,94.31,94.28,94.29,44400.0,48.5262,48.5262,48.5108,48.5159,44400.0
2013-01-16 12:00:00,94.3,94.31,94.25,94.26,86500.0,48.521,48.5262,48.4953,48.5005,86500.0
2013-01-16 12:10:00,94.25,94.28,94.23,94.25,88600.0,48.4953,48.5108,48.485,48.4953,88600.0
2013-01-16 12:20:00,94.25,94.26,94.22,94.23,29100.0,48.4953,48.5005,48.4799,48.485,29100.0
2013-01-16 12:30:00,94.23,94.26,94.21,94.26,26400.0,48.485,48.5005,48.4747,48.5005,26400.0
2013-01-16 12:40:00,94.25,94.26,94.22,94.22,42500.0,48.4953,48.5005,48.4799,48.4799,42500.0
2013-01-16 12:50:00,94.23,94.26,94.22,94.26,25400.0,48.485,48.5005,48.4799,48.5005,25400.0
2013-01-16 13:00:00,94.27,94.28,94.25,94.27,23700.0,48.5056,48.5108,48.4953,48.5056,23700.0
2013-01-16 13:10:00,94.27,94.28,94.22,94.24,477900.0,48.5056,48.5108,48.4799,48.4902,477900.0
2013-01-16 13:20:00,94.24,94.25,94.21,94.21,103300.0,48.4902,48.4953,48.4747,48.4747,103300.0
2013-01-16 13:30:00,94.22,94.24,94.21,94.23,76800.0,48.4799,48.4902,48.4747,48.485,76800.0
2013-01-16 13:40:00,94.23,94.26,94.22,94.25,127400.0,48.485,48.5005,48.4799,48.4953,127400.0
2013-01-16 13:50:00,94.24,94.26,94.24,94.26,49400.0,48.4902,48.5005,48.4902,48.5005,49400.0
2013-01-16 14:00:00,94.26,94.26,94.2,94.2,58200.0,48.5005,48.5005,48.4696,48.4696,58200.0
2013-01-16 14:10:00,94.21,94.21,94.19,94.2,59600.0,48.4747,48.4747,48.4644,48.4696,59600.0
2013-01-16 14:20:00,94.2,94.26,94.2,94.26,27400.0,48.4696,48.5005,48.4696,48.5005,27400.0
2013-01-16 14:30:00,94.26,94.28,94.24,94.25,28900.0,48.5005,48.5108,48.4902,48.4953,28900.0
2013-01-16 14:40:00,94.25,94.26,94.23,94.24,21500.0,48.4953,48.5005,48.485,48.4902,21500.0
2013-01-16 14:50:00,94.24,94.25,94.23,94.24,24800.0,48.4902,48.4953,48.485,48.4902,24800.0
2013-01-16 15:00:00,94.24,94.26,94.23,94.26,33200.0,48.4902,48.5005,48.485,48.5005,33200.0
2013-01-16 15:10:00,94.26,94.27,94.24,94.25,70700.0,48.5005,48.5056,48.4902,48.4953,70700.0
2013-01-16 15:20:00,94.25,94.27,94.22,94.24,190300.0,48.4953,48.5056,48.4799,48.4902,190300.0
2013-01-16 15:30:00,94.24,94.26,94.2,94.21,93700.0,48.4902,48.5005,48.4696,48.4747,93700.0
2013-01-16 15:40:00,94.21,94.22,94.18,94.21,88700.0,48.4747,48.4799,48.4593,48.4747,88700.0
2013-01-16 15:50:00,94.2,94.25,94.18,94.25,205400.0,48.4696,48.4953,48.4593,48.4953,205400.0
2013-01-17 09:30:00,94.38,94.46,94.35,94.39,103200.0,48.5622,48.6034,48.5468,48.5674,103200.0
2013-01-17 09:40:00,94.38,94.38,94.32,94.34,41600.0,48.5622,48.5622,48.5313,48.5416,41600.0
2013-01-17 09:50:00,94.33,94.33,94.32,94.33,31900.0,48.5365,48.5365,48.5313,48.5365,31900.0
2013-01-17 10:00:00,94.33,94.34,94.32,94.34,21700.0,48.5365,48.5416,48.5313,48.5416,21700.0
2013-01-17 10:10:00,94.32,94.37,94.31,94.37,50000.0,48.5313,48.5571,48.5262,48.5571,50000.0
2013-01-17 10:20:00,94.37,94.38,94.37,94.38,21900.0,48.5571,48.5622,48.5571,48.5622,21900.0
2013-01-17 10:30:00,94.38,94.38,94.37,94.37,9900.0,48.5622,48.5622,48.5571,48.5571,9900.0
2013-01-17 10:40:00,94.38,94.39,94.35,94.36,57400.0,48.5622,48.5674,48.5468,48.5519,57400.0
2013-01-17 10:50:00,94.36,94.37,94.35,94.36,83800.0,48.5519,48.5571,48.5468,48.5519,83800.0
2013-01-17 11:00:00,94.35,94.37,94.35,94.37,23300.0,48.5468,48.5571,48.5468,48.5571,23300.0
2013-01-17 11:10:00,94.36,94.38,94.36,94.38,145500.0,48.5519,48.5622,48.5519,48.5622,145500.0
2013-01-17 11:20:00,94.37,94.45,94.37,94.41,746700.0,48.5571,48.5982,48.5571,48.5776,746700.0
2013-01-17 11:30:00,94.41,94.44,94.41,94.43,40900.0,48.5776,48.5931,48.5776,48.5879,40900.0
2013-01-17 11:40:00,94.43,94.43,94.41,94.42,56800.0,48.5879,48.5879,48.5776,48.5828,56800.0
2013-01-17 11:50:00,94.42,94.42,94.39,94.41,140400.0,48.5828,48.5828,48.5674,48.5776,140400.0
2013-01-17 12:00:00,94.41,94.42,94.4,94.41,76000.0,48.5776,48.5828,48.5725,48.5776,76000.0
2013-01-17 12:10:00,94.41,94.43,94.4,94.43,34600.0,48.5776,48.5879,48.5725,48.5879,34600.0
2013-01-17 12:20:00,94.42,94.48,94.41,94.48,91700.0,48.5828,48.6137,48.5776,48.6137,91700.0
2013-01-17 12:30:00,94.48,94.53,94.46,94.51,101900.0,48.6137,48.6394,48.6034,48.6291,101900.0
2013-01-17 12:40:00,94.51,94.52,94.48,94.49,43400.0,48.6291,48.6342,48.6137,48.6188,43400.0
2013-01-17 12:50:00,94.49,94.52,94.48,94.5,72800.0,48.6188,48.6342,48.6137,48.624,72800.0
2013-01-17 13:00:00,94.51,94.53,94.47,94.52,64600.0,48.6291,48.6394,48.6085,48.6342,64600.0
2013-01-17 13:10:00,94.52,94.53,94.51,94.51,85500.0,48.6342,48.6394,48.6291,48.6291,85500.0
2013-01-17 13:20:00,94.51,94.53,94.51,94.52,36500.0,48.6291,48.6394,48.6291,48.6342,36500.0
2013-01-17 13:30:00,94.52,94.52,94.51,94.52,33500.0,48.6342,48.6342,48.6291,48.6342,33500.0
2013-01-17 13:40:00,94.52,94.56,94.52,94.56,98300.0,48.6342,48.6548,48.6342,48.6548,98300.0
2013-01-17 13:50:00,94.55,94.56,94.54,94.55,38800.0,48.6497,48.6548,48.6445,48.6497,38800.0
2013-01-17 14:00:00,94.55,94.55,94.54,94.54,34300.0,48.6497,48.6497,48.6445,48.6445,34300.0
2013-01-17 14:10:00,94.55,94.55,94.51,94.53,95600.0,48.6497,48.6497,48.6291,48.6394,95600.0
2013-01-17 14:20:00,94.53,94.53,94.52,94.53,57700.0,48.6394,48.6394,48.6342,48.6394,57700.0
2013-01-17 14:30:00,94.53,94.56,94.52,94.55,79800.0,48.6394,48.6548,48.6342,48.6497,79800.0
2013-01-17 14:40:00,94.55,94.6,94.54,94.6,87000.0,48.6497,48.6754,48.6445,48.6754,87000.0
2013-01-17 14:50:00,94.6,94.6,94.58,94.59,140200.0,48.6754,48.6754,48.6651,48.6703,140200.0
2013-01-17 15:00:00,94.59,94.6,94.55,94.55,66700.0,48.6703,48.6754,48.6497,48.6497,66700.0
2013-01-17 15:10:00,94.55,94.58,94.55,94.58,51900.0,48.6497,48.6651,48.6497,48.6651,51900.0
2013-01-17 15:20:00,94.58,94.58,94.55,94.56,61200.0,48.6651,48.6651,48.6497,48.6548,61200.0
2013-01-17 15:30:00,94.56,94.56,94.46,94.52,145000.0,48.6548,48.6548,48.6034,48.6342,145000.0
2013-01-17 15:40:00,94.52,94.57,94.5,94.57,110200.0,48.6342,48.66,48.624,48.66,110200.0
2013-01-17 15:50:00,94.57,94.61,94.51,94.59,338900.0,48.66,48.6806,48.6291,48.6703,338900.0
2013-01-18 09:30:00,94.54,94.56,94.48,94.52,87400.0,48.6445,48.6548,48.6137,48.6342,87400.0
2013-01-18 09:40:00,94.5,94.65,94.5,94.6,266300.0,48.624,48.7011,48.624,48.6754,266300.0
2013-01-18 09:50:00,94.59,94.64,94.57,94.62,50800.0,48.6703,48.696,48.66,48.6857,50800.0
2013-01-18 10:00:00,94.62,94.64,94.59,94.64,41800.0,48.6857,48.696,48.6703,48.696,41800.0
2013-01-18 10:10:00,94.62,94.65,94.61,94.62,36300.0,48.6857,48.7011,48.6806,48.6857,36300.0
2013-01-18 10:20:00,94.61,94.63,94.58,94.6,55100.0,48.6806,48.6908,48.6651,48.6754,55100.0
2013-01-18 10:30:00,94.6,94.64,94.59,94.62,18400.0,48.6754,48.696,48.6703,48.6857,18400.0
2013-01-18 10:40:00,94.63,94.64,94.61,94.64,13600.0,48.6908,48.696,48.6806,48.696,13600.0
2013-01-18 10:50:00,94.64,94.64,94.6,94.61,35500.0,48.696,48.696,48.6754,48.6806,35500.0
2013-01-18 11:00:00,94.6,94.62,94.6,94.6,31000.0,48.6754,48.6857,48.6754,48.6754,31000.0
2013-01-18 11:10:00,94.6,94.61,94.6,94.61,23000.0,48.6754,48.6806,48.6754,48.6806,23000.0
2013-01-18 11:20:00,94.61,94.62,94.6,94.61,43900.0,48.6806,48.6857,48.6754,48.6806,43900.0
2013-01-18 11:30:00,94.61,94.62,94.6,94.61,17800.0,48.6806,48.6857,48.6754,48.6806,17800.0
2013-01-18 11:40:00,94.61,94.61,94.6,94.61,13800.0,48.6806,48.6806,48.6754,48.6806,13800.0
2013-01-18 11:50:00,94.61,94.61,94.6,94.6,9200.0,48.6806,48.6806,48.6754,48.6754,9200.0
2013-01-18 12:00:00,94.61,94.61,94.6,94.61,12100.0,48.6806,48.6806,48.6754,48.6806,12100.0
2013-01-18 12:10:00,94.61,94.61,94.59,94.6,22800.0,48.6806,48.6806,48.6703,48.6754,22800.0
2013-01-18 12:20:00,94.59,94.61,94.59,94.59,15900.0,48.6703,48.6806,48.6703,48.6703,15900.0
2013-01-18 12:30:00,94.59,94.6,94.57,94.59,22000.0,48.6703,48.6754,48.66,48.6703,22000.0
2013-01-18 12:40:00,94.59,94.62,94.58,94.62,24100.0,48.6703,48.6857,48.6651,48.6857,24100.0
2013-01-18 12:50:00,94.61,94.63,94.6,94.6,46900.0,48.6806,48.6908,48.6754,48.6754,46900.0
2013-01-18 13:00:00,94.61,94.63,94.6,94.62,27500.0,48.6806,48.6908,48.6754,48.6857,27500.0
2013-01-18 13:10:00,94.61,94.64,94.6,94.61,62600.0,48.6806,48.696,48.6754,48.6806,62600.0
2013-01-18 13:20:00,94.61,94.62,94.59,94.61,97200.0,48.6806,48.6857,48.6703,48.6806,97200.0
2013-01-18 13:30:00,94.62,94.62,94.6,94.62,23700.0,48.6857,48.6857,48.6754,48.6857,23700.0
2013-01-18 13:40:00,94.61,94.64,94.6,94.6,35900.0,48.6806,48.696,48.6754,48.6754,35900.0
2013-01-18 13:50:00,94.61,94.62,94.6,94.61,31400.0,48.6806,48.6857,48.6754,48.6806,31400.0
2013-01-18 14:00:00,94.61,94.62,94.6,94.61,19900.0,48.6806,48.6857,48.6754,48.6806,19900.0
2013-01-18 14:10:00,94.62,94.63,94.58,94.59,44400.0,48.6857,48.6908,48.6651,48.6703,44400.0
2013-01-18 14:20:00,94.58,94.59,94.55,94.56,397600.0,48.6651,48.6703,48.6497,48.6548,397600.0
2013-01-18 14:30:00,94.56,94.59,94.55,94.58,81700.0,48.6548,48.6703,48.6497,48.6651,81700.0
2013-01-18 14:40:00,94.57,94.59,94.56,94.56,90400.0,48.66,48.6703,48.6548,48.6548,90400.0
2013-01-18 14:50:00,94.55,94.57,94.54,94.56,127300.0,48.6497,48.66,48.6445,48.6548,127300.0
2013-01-18 15:00:00,94.56,94.56,94.54,94.55,37800.0,48.6548,48.6548,48.6445,48.6497,37800.0
2013-01-18 15:10:00,94.55,94.6,94.55,94.57,61500.0,48.6497,48.6754,48.6497,48.66,61500.0
2013-01-18 15:20:00,94.58,94.6,94.57,94.58,82700.0,48.6651,48.6754,48.66,48.6651,82700.0
2013-01-18 15:30:00,94.58,94.64,94.58,94.59,73400.0,48.6651,48.696,48.6651,48.6703,73400.0
2013-01-18 15:40:00,94.59,94.64,94.57,94.64,123100.0,48.6703,48.696,48.66,48.696,123100.0
2013-01-18 15:50:00,94.64,94.72,94.64,94.7,202500.0,48.696,48.7371,48.696,48.7269,202500.0
2013-01-22 09:30:00,94.65,94.77,94.54,94.75,236200.0,48.7011,48.7629,48.6445,48.7526,236200.0
2013-01-22 09:40:00,94.75,94.76,94.72,94.76,42400.0,48.7526,48.7577,48.7371,48.7577,42400.0
2013-01-22 09:50:00,94.76,94.87,94.73,94.84,179500.0,48.7577,48.8143,48.7423,48.7989,179500.0
2013-01-22 10:00:00,94.84,94.85,94.75,94.76,58200.0,48.7989,48.804,48.7526,48.7577,58200.0
2013-01-22 10:10:00,94.76,94.79,94.73,94.78,28300.0,48.7577,48.7732,48.7423,48.768,28300.0
2013-01-22 10:20:00,94.77,94.77,94.74,94.76,21100.0,48.7629,48.7629,48.7474,48.7577,21100.0
2013-01-22 10:30:00,94.75,94.75,94.73,94.74,46100.0,48.7526,48.7526,48.7423,48.7474,46100.0
2013-01-22 10:40:00,94.75,94.75,94.73,94.73,22500.0,48.7526,48.7526,48.7423,48.7423,22500.0
2013-01-22 10:50:00,94.73,94.75,94.73,94.73,27700.0,48.7423,48.7526,48.7423,48.7423,27700.0
2013-01-22 11:00:00,94.73,94.74,94.69,94.7,43300.0,48.7423,48.7474,48.7217,48.7269,43300.0
2013-01-22 11:10:00,94.7,94.73,94.69,94.72,16000.0,48.7269,48.7423,48.7217,48.7371,16000.0
2013-01-22 11:20:00,94.73,94.74,94.72,94.73,38200.0,48.7423,48.7474,48.7371,48.7423,38200.0
2013-01-22 11:30:00,94.73,94.74,94.73,94.74,7900.0,48.7423,48.7474,48.7423,48.7474,7900.0
2013-01-22 11:40:00,94.74,94.74,94.73,94.73,16800.0,48.7474,48.7474,48.7423,48.7423,16800.0
2013-01-22 11:50:00,94.73,94.74,94.73,94.73,20100.0,48.7423,48.7474,48.7423,48.7423,20100.0
2013-01-22 12:00:00,94.73,94.74,94.73,94.74,15200.0,48.7423,48.7474,48.7423,48.7474,15200.0
2013-01-22 12:10:00,94.74,94.74,94.73,94.74,20400.0,48.7474,48.7474,48.7423,48.7474,20400.0
2013-01-22 12:20:00,94.74,94.74,94.73,94.74,20200.0,48.7474,48.7474,48.7423,48.7474,20200.0
2013-01-22 12:30:00,94.74,94.74,94.73,94.73,28800.0,48.7474,48.7474,48.7423,48.7423,28800.0
2013-01-22 12:40:00,94.74,94.74,94.73,94.73,64000.0,48.7474,48.7474,48.7423,48.7423,64000.0
2013-01-22 12:50:00,94.73,94.74,94.73,94.74,8700.0,48.7423,48.7474,48.7423,48.7474,8700.0
2013-01-22 13:00:00,94.73,94.74,94.73,94.73,6900.0,48.7423,48.7474,48.7423,48.7423,6900.0
2013-01-22 13:10:00,94.73,94.75,94.73,94.75,37200.0,48.7423,48.7526,48.7423,48.7526,37200.0
2013-01-22 13:20:00,94.75,94.76,94.73,94.73,66800.0,48.7526,48.7577,48.7423,48.7423,66800.0
2013-01-22 13:30:00,94.73,94.74,94.73,94.74,22200.0,48.7423,48.7474,48.7423,48.7474,22200.0
2013-01-22 13:40:00,94.74,94.75,94.73,94.74,11100.0,48.7474,48.7526,48.7423,48.7474,11100.0
2013-01-22 13:50:00,94.74,94.75,94.73,94.74,69800.0,48.7474,48.7526,48.7423,48.7474,69800.0
2013-01-22 14:00:00,94.74,94.75,94.73,94.74,9600.0,48.7474,48.7526,48.7423,48.7474,9600.0
2013-01-22 14:10:00,94.74,94.75,94.74,94.74,19300.0,48.7474,48.7526,48.7474,48.7474,19300.0
2013-01-22 14:20:00,94.75,94.77,94.74,94.77,29100.0,48.7526,48.7629,48.7474,48.7629,29100.0
2013-01-22 14:30:00,94.77,94.77,94.75,94.76,18500.0,48.7629,48.7629,48.7526,48.7577,18500.0
2013-01-22 14:40:00,94.75,94.77,94.75,94.76,64100.0,48.7526,48.7629,48.7526,48.7577,64100.0
2013-01-22 14:50:00,94.77,94.77,94.76,94.76,75900.0,48.7629,48.7629,48.7577,48.7577,75900.0
2013-01-22 15:00:00,94.76,94.77,94.74,94.74,30700.0,48.7577,48.7629,48.7474,48.7474,30700.0
2013-01-22 15:10:00,94.74,94.75,94.73,94.74,49600.0,48.7474,48.7526,48.7423,48.7474,49600.0
2013-01-22 15:20:00,94.73,94.74,94.73,94.73,14600.0,48.7423,48.7474,48.7423,48.7423,14600.0
2013-01-22 15:30:00,94.73,94.77,94.73,94.76,97600.0,48.7423,48.7629,48.7423,48.7577,97600.0
2013-01-22 15:40:00,94.75,94.76,94.73,94.74,28500.0,48.7526,48.7577,48.7423,48.7474,28500.0
2013-01-22 15:50:00,94.74,94.79,94.71,94.78,140300.0,48.7474,48.7732,48.732,48.768,140300.0
2013-01-23 09:30:00,94.71,94.78,94.7,94.76,90900.0,48.732,48.768,48.7269,48.7577,90900.0
2013-01-23 09:40:00,94.76,94.79,94.73,94.73,45100.0,48.7577,48.7732,48.7423,48.7423,45100.0
2013-01-23 09:50:00,94.74,94.75,94.72,94.75,56700.0,48.7474,48.7526,48.7371,48.7526,56700.0
2013-01-23 10:00:00,94.74,94.76,94.73,94.74,43000.0,48.7474,48.7577,48.7423,48.7474,43000.0
2013-01-23 10:10:00,94.75,94.77,94.74,94.75,41100.0,48.7526,48.7629,48.7474,48.7526,41100.0
2013-01-23 10:20:00,94.74,94.75,94.72,94.72,36400.0,48.7474,48.7526,48.7371,48.7371,36400.0
2013-01-23 10:30:00,94.73,94.73,94.7,94.7,36200.0,48.7423,48.7423,48.7269,48.7269,36200.0
2013-01-23 10:40:00,94.7,94.72,94.7,94.71,33900.0,48.7269,48.7371,48.7269,48.732,33900.0
2013-01-23 10:50:00,94.72,94.73,94.71,94.72,27100.0,48.7371,48.7423,48.732,48.7371,27100.0
2013-01-23 11:00:00,94.72,94.75,94.7,94.7,25000.0,48.7371,48.7526,48.7269,48.7269,25000.0
2013-01-23 11:10:00,94.71,94.73,94.7,94.73,29000.0,48.732,48.7423,48.7269,48.7423,29000.0
2013-01-23 11:20:00,94.72,94.73,94.7,94.71,23600.0,48.7371,48.7423,48.7269,48.732,23600.0
2013-01-23 11:30:00,94.7,94.71,94.69,94.69,19600.0,48.7269,48.732,48.7217,48.7217,19600.0
2013-01-23 11:40:00,94.69,94.7,94.68,94.69,30200.0,48.7217,48.7269,48.7166,48.7217,30200.0
2013-01-23 11:50:00,94.69,94.7,94.68,94.7,22700.0,48.7217,48.7269,48.7166,48.7269,22700.0
2013-01-23 12:00:00,94.7,94.7,94.68,94.69,27800.0,48.7269,48.7269,48.7166,48.7217,27800.0
2013-01-23 12:10:00,94.68,94.69,94.68,94.69,9900.0,48.7166,48.7217,48.7166,48.7217,9900.0
2013-01-23 12:20:00,94.69,94.69,94.66,94.67,42200.0,48.7217,48.7217,48.7063,48.7114,42200.0
2013-01-23 12:30:00,94.66,94.68,94.66,94.67,29300.0,48.7063,48.7166,48.7063,48.7114,29300.0
2013-01-23 12:40:00,94.66,94.68,94.66,94.67,20700.0,48.7063,48.7166,48.7063,48.7114,20700.0
2013-01-23 12:50:00,94.67,94.68,94.66,94.67,47900.0,48.7114,48.7166,48.7063,48.7114,47900.0
2013-01-23 13:00:00,94.67,94.7,94.66,94.69,63300.0,48.7114,48.7269,48.7063,48.7217,63300.0
2013-01-23 13:10:00,94.69,94.7,94.68,94.69,20100.0,48.7217,48.7269,48.7166,48.7217,20100.0
2013-01-23 13:20:00,94.68,94.7,94.68,94.68,41200.0,48.7166,48.7269,48.7166,48.7166,41200.0
2013-01-23 13:30:00,94.68,94.69,94.65,94.67,58700.0,48.7166,48.7217,48.7011,48.7114,58700.0
2013-01-23 13:40:00,94.68,94.7,94.68,94.69,39900.0,48.7166,48.7269,48.7166,48.7217,39900.0
2013-01-23 13:50:00,94.69,94.69,94.65,94.67,321700.0,48.7217,48.7217,48.7011,48.7114,321700.0
2013-01-23 14:00:00,94.67,94.69,94.65,94.66,115300.0,48.7114,48.7217,48.7011,48.7063,115300.0
2013-01-23 14:10:00,94.67,94.67,94.65,94.65,51100.0,48.7114,48.7114,48.7011,48.7011,51100.0
2013-01-23 14:20:00,94.66,94.66,94.65,94.65,22800.0,48.7063,48.7063,48.7011,48.7011,22800.0
2013-01-23 14:30:00,94.66,94.7,94.65,94.7,43400.0,48.7063,48.7269,48.7011,48.7269,43400.0
2013-01-23 14:40:00,94.69,94.7,94.67,94.68,48900.0,48.7217,48.7269,48.7114,48.7166,48900.0
2013-01-23 14:50:00,94.68,94.69,94.68,94.68,13300.0,48.7166,48.7217,48.7166,48.7166,13300.0
2013-01-23 15:00:00,94.68,94.73,94.68,94.73,63700.0,48.7166,48.7423,48.7166,48.7423,63700.0
2013-01-23 15:10:00,94.72,94.75,94.72,94.73,60500.0,48.7371,48.7526,48.7371,48.7423,60500.0
2013-01-23 15:20:00,94.74,94.76,94.73,94.74,92200.0,48.7474,48.7577,48.7423,48.7474,92200.0
2013-01-23 15:30:00,94.74,94.74,94.73,94.74,39300.0,48.7474,48.7474,48.7423,48.7474,39300.0
2013-01-23 15:40:00,94.74,94.75,94.72,94.72,69300.0,48.7474,48.7526,48.7371,48.7371,69300.0
2013-01-23 15:50:00,94.73,94.73,94.67,94.68,114100.0,48.7423,48.7423,48.7114,48.7166,114100.0
2013-01-24 09:30:00,94.76,94.77,94.69,94.72,91600.0,48.7577,48.7629,48.7217,48.7371,91600.0
2013-01-24 09:40:00,94.72,94.78,94.71,94.76,68500.0,48.7371,48.768,48.732,48.7577,68500.0
2013-01-24 09:50:00,94.77,94.82,94.73,94.76,36600.0,48.7629,48.7886,48.7423,48.7577,36600.0
2013-01-24 10:00:00,94.76,94.8,94.74,94.75,44900.0,48.7577,48.7783,48.7474,48.7526,44900.0
2013-01-24 10:10:00,94.75,94.76,94.72,94.72,23100.0,48.7526,48.7577,48.7371,48.7371,23100.0
2013-01-24 10:20:00,94.72,94.74,94.71,94.73,20500.0,48.7371,48.7474,48.732,48.7423,20500.0
2013-01-24 10:30:00,94.72,94.73,94.7,94.73,38900.0,48.7371,48.7423,48.7269,48.7423,38900.0
2013-01-24 10:40:00,94.73,94.73,94.7,94.72,18000.0,48.7423,48.7423,48.7269,48.7371,18000.0
2013-01-24 10:50:00,94.72,94.72,94.71,94.72,9700.0,48.7371,48.7371,48.732,48.7371,9700.0
2013-01-24 11:00:00,94.72,94.75,94.7,94.7,131500.0,48.7371,48.7526,48.7269,48.7269,131500.0
2013-01-24 11:10:00,94.71,94.74,94.69,94.72,313300.0,48.732,48.7474,48.7217,48.7371,313300.0
2013-01-24 11:20:00,94.72,94.72,94.7,94.71,60900.0,48.7371,48.7371,48.7269,48.732,60900.0
2013-01-24 11:30:00,94.71,94.73,94.69,94.7,64800.0,48.732,48.7423,48.7217,48.7269,64800.0
2013-01-24 11:40:00,94.7,94.72,94.7,94.7,50900.0,48.7269,48.7371,48.7269,48.7269,50900.0
2013-01-24 11:50:00,94.69,94.72,94.69,94.71,72200.0,48.7217,48.7371,48.7217,48.732,72200.0
2013-01-24 12:00:00,94.72,94.73,94.7,94.72,87500.0,48.7371,48.7423,48.7269,48.7371,87500.0
2013-01-24 12:10:00,94.72,94.73,94.71,94.71,39000.0,48.7371,48.7423,48.732,48.732,39000.0
2013-01-24 12:20:00,94.72,94.76,94.71,94.74,107200.0,48.7371,48.7577,48.732,48.7474,107200.0
2013-01-24 12:30:00,94.74,94.75,94.71,94.72,136400.0,48.7474,48.7526,48.732,48.7371,136400.0
2013-01-24 12:40:00,94.72,94.73,94.71,94.72,73200.0,48.7371,48.7423,48.732,48.7371,73200.0
2013-01-24 12:50:00,94.72,94.73,94.72,94.72,45100.0,48.7371,48.7423,48.7371,48.7371,45100.0
2013-01-24 13:00:00,94.72,94.73,94.71,94.71,133400.0,48.7371,48.7423,48.732,48.732,133400.0
2013-01-24 13:10:00,94.71,94.75,94.71,94.74,71100.0,48.732,48.7526,48.732,48.7474,71100.0
2013-01-24 13:20:00,94.74,94.76,94.73,94.75,82900.0,48.7474,48.7577,48.7423,48.7526,82900.0
2013-01-24 13:30:00,94.75,94.76,94.73,94.75,160700.0,48.7526,48.7577,48.7423,48.7526,160700.0
2013-01-24 13:40:00,94.75,94.76,94.73,94.76,76300.0,48.7526,48.7577,48.7423,48.7577,76300.0
2013-01-24 13:50:00,94.76,94.76,94.75,94.75,16900.0,48.7577,48.7577,48.7526,48.7526,16900.0
2013-01-24 14:00:00,94.75,94.76,94.74,94.76,34300.0,48.7526,48.7577,48.7474,48.7577,34300.0
2013-01-24 14:10:00,94.76,94.77,94.75,94.76,19000.0,48.7577,48.7629,48.7526,48.7577,19000.0
2013-01-24 14:20:00,94.75,94.76,94.74,94.74,94700.0,48.7526,48.7577,48.7474,48.7474,94700.0
2013-01-24 14:30:00,94.74,94.76,94.74,94.75,62500.0,48.7474,48.7577,48.7474,48.7526,62500.0
2013-01-24 14:40:00,94.76,94.79,94.75,94.77,25100.0,48.7577,48.7732,48.7526,48.7629,25100.0
2013-01-24 14:50:00,94.78,94.8,94.78,94.79,35700.0,48.768,48.7783,48.768,48.7732,35700.0
2013-01-24 15:00:00,94.79,94.79,94.76,94.77,29500.0,48.7732,48.7732,48.7577,48.7629,29500.0
2013-01-24 15:10:00,94.77,94.77,94.75,94.77,23900.0,48.7629,48.7629,48.7526,48.7629,23900.0
2013-01-24 15:20:00,94.76,94.79,94.76,94.78,24600.0,48.7577,48.7732,48.7577,48.768,24600.0
2013-01-24 15:30:00,94.78,94.8,94.76,94.78,55000.0,48.768,48.7783,48.7577,48.768,55000.0
2013-01-24 15:40:00,94.78,94.79,94.75,94.77,121000.0,48.768,48.7732,48.7526,48.7629,121000.0
2013-01-24 15:50:00,94.77,94.93,94.77,94.83,408600.0,48.7629,48.8452,48.7629,48.7937,408600.0
2013-01-25 09:30:00,94.84,94.97,94.83,94.88,56800.0,48.7989,48.8658,48.7937,48.8195,56800.0
2013-01-25 09:40:00,94.87,94.88,94.8,94.85,54200.0,48.8143,48.8195,48.7783,48.804,54200.0
2013-01-25 09:50:00,94.85,94.87,94.84,94.86,14500.0,48.804,48.8143,48.7989,48.8092,14500.0
2013-01-25 10:00:00,94.85,94.85,94.79,94.8,80600.0,48.804,48.804,48.7732,48.7783,80600.0
2013-01-25 10:10:00,94.8,94.82,94.78,94.8,97800.0,48.7783,48.7886,48.768,48.7783,97800.0
2013-01-25 10:20:00,94.8,94.84,94.8,94.82,79800.0,48.7783,48.7989,48.7783,48.7886,79800.0
2013-01-25 10:30:00,94.81,94.83,94.79,94.81,78100.0,48.7835,48.7937,48.7732,48.7835,78100.0
2013-01-25 10:40:00,94.81,94.83,94.8,94.83,35400.0,48.7835,48.7937,48.7783,48.7937,35400.0
2013-01-25 10:50:00,94.82,94.83,94.8,94.82,34800.0,48.7886,48.7937,48.7783,48.7886,34800.0
2013-01-25 11:00:00,94.82,94.88,94.81,94.88,26600.0,48.7886,48.8195,48.7835,48.8195,26600.0
2013-01-25 11:10:00,94.88,94.88,94.84,94.84,36600.0,48.8195,48.8195,48.7989,48.7989,36600.0
2013-01-25 11:20:00,94.83,94.84,94.82,94.82,37000.0,48.7937,48.7989,48.7886,48.7886,37000.0
2013-01-25 11:30:00,94.83,94.84,94.81,94.84,25300.0,48.7937,48.7989,48.7835,48.7989,25300.0
2013-01-25 11:40:00,94.84,94.85,94.83,94.84,18200.0,48.7989,48.804,48.7937,48.7989,18200.0
2013-01-25 11:50:00,94.85,94.86,94.84,94.86,19700.0,48.804,48.8092,48.7989,48.8092,19700.0
2013-01-25 12:00:00,94.86,94.88,94.85,94.88,9000.0,48.8092,48.8195,48.804,48.8195,9000.0
2013-01-25 12:10:00,94.88,94.88,94.85,94.85,10400.0,48.8195,48.8195,48.804,48.804,10400.0
2013-01-25 12:20:00,94.85,94.86,94.83,94.86,18000.0,48.804,48.8092,48.7937,48.8092,18000.0
2013-01-25 12:30:00,94.85,94.86,94.85,94.86,9000.0,48.804,48.8092,48.804,48.8092,9000.0
2013-01-25 12:40:00,94.85,94.87,94.84,94.86,17100.0,48.804,48.8143,48.7989,48.8092,17100.0
2013-01-25 12:50:00,94.87,94.88,94.86,94.87,15200.0,48.8143,48.8195,48.8092,48.8143,15200.0
2013-01-25 13:00:00,94.88,94.88,94.86,94.87,22100.0,48.8195,48.8195,48.8092,48.8143,22100.0
2013-01-25 13:10:00,94.88,94.92,94.86,94.91,48400.0,48.8195,48.8401,48.8092,48.8349,48400.0
2013-01-25 13:20:00,94.91,94.92,94.89,94.89,48900.0,48.8349,48.8401,48.8246,48.8246,48900.0
2013-01-25 13:30:00,94.89,94.9,94.87,94.88,12300.0,48.8246,48.8298,48.8143,48.8195,12300.0
2013-01-25 13:40:00,94.89,94.9,94.88,94.89,40600.0,48.8246,48.8298,48.8195,48.8246,40600.0
2013-01-25 13:50:00,94.9,94.91,94.89,94.9,25000.0,48.8298,48.8349,48.8246,48.8298,25000.0
2013-01-25 14:00:00,94.9,94.92,94.89,94.92,63300.0,48.8298,48.8401,48.8246,48.8401,63300.0
2013-01-25 14:10:00,94.92,94.95,94.9,94.92,49200.0,48.8401,48.8555,48.8298,48.8401,49200.0
2013-01-25 14:20:00,94.92,94.92,94.89,94.89,43500.0,48.8401,48.8401,48.8246,48.8246,43500.0
2013-01-25 14:30:00,94.9,94.9,94.89,94.89,30900.0,48.8298,48.8298,48.8246,48.8246,30900.0
2013-01-25 14:40:00,94.9,94.93,94.89,94.9,65200.0,48.8298,48.8452,48.8246,48.8298,65200.0
2013-01-25 14:50:00,94.9,94.91,94.89,94.89,36900.0,48.8298,48.8349,48.8246,48.8246,36900.0
2013-01-25 15:00:00,94.89,94.9,94.87,94.87,40200.0,48.8246,48.8298,48.8143,48.8143,40200.0
2013-01-25 15:10:00,94.87,94.87,94.83,94.84,65500.0,48.8143,48.8143,48.7937,48.7989,65500.0
2013-01-25 15:20:00,94.83,94.86,94.82,94.86,117500.0,48.7937,48.8092,48.7886,48.8092,117500.0
2013-01-25 15:30:00,94.86,94.87,94.83,94.83,87800.0,48.8092,48.8143,48.7937,48.7937,87800.0
2013-01-25 15:40:00,94.83,94.95,94.83,94.9,281100.0,48.7937,48.8555,48.7937,48.8298,281100.0
2013-01-25 15:50:00,94.9,94.91,94.8,94.84,208300.0,48.8298,48.8349,48.7783,48.7989,208300.0
2013-01-28 09:30:00,94.85,94.85,94.75,94.77,111800.0,48.804,48.804,48.7526,48.7629,111800.0
2013-01-28 09:40:00,94.76,94.78,94.73,94.73,42800.0,48.7577,48.768,48.7423,48.7423,42800.0
2013-01-28 09:50:00,94.73,94.76,94.72,94.76,96400.0,48.7423,48.7577,48.7371,48.7577,96400.0
2013-01-28 10:00:00,94.76,94.77,94.72,94.73,92900.0,48.7577,48.7629,48.7371,48.7423,92900.0
2013-01-28 10:10:00,94.73,94.76,94.71,94.74,125100.0,48.7423,48.7577,48.732,48.7474,125100.0
2013-01-28 10:20:00,94.74,94.76,94.72,94.75,71400.0,48.7474,48.7577,48.7371,48.7526,71400.0
2013-01-28 10:30:00,94.76,94.77,94.75,94.75,57200.0,48.7577,48.7629,48.7526,48.7526,57200.0
2013-01-28 10:40:00,94.75,94.79,94.74,94.79,56800.0,48.7526,48.7732,48.7474,48.7732,56800.0
2013-01-28 10:50:00,94.79,94.8,94.78,94.78,55300.0,48.7732,48.7783,48.768,48.768,55300.0
2013-01-28 11:00:00,94.78,94.78,94.75,94.75,160400.0,48.768,48.768,48.7526,48.7526,160400.0
2013-01-28 11:10:00,94.75,94.78,94.75,94.77,35900.0,48.7526,48.768,48.7526,48.7629,35900.0
2013-01-28 11:20:00,94.77,94.78,94.74,94.74,73100.0,48.7629,48.768,48.7474,48.7474,73100.0
2013-01-28 11:30:00,94.74,94.77,94.74,94.74,102500.0,48.7474,48.7629,48.7474,48.7474,102500.0
2013-01-28 11:40:00,94.74,94.75,94.73,94.73,32100.0,48.7474,48.7526,48.7423,48.7423,32100.0
2013-01-28 11:50:00,94.73,94.74,94.7,94.71,77800.0,48.7423,48.7474,48.7269,48.732,77800.0
2013-01-28 12:00:00,94.71,94.73,94.69,94.72,68900.0,48.732,48.7423,48.7217,48.7371,68900.0
2013-01-28 12:10:00,94.73,94.73,94.7,94.72,19300.0,48.7423,48.7423,48.7269,48.7371,19300.0
2013-01-28 12:20:00,94.71,94.72,94.71,94.72,12600.0,48.732,48.7371,48.732,48.7371,12600.0
2013-01-28 12:30:00,94.72,94.74,94.72,94.72,13900.0,48.7371,48.7474,48.7371,48.7371,13900.0
2013-01-28 12:40:00,94.72,94.72,94.71,94.72,6100.0,48.7371,48.7371,48.732,48.7371,6100.0
2013-01-28 12:50:00,94.71,94.72,94.71,94.72,6600.0,48.732,48.7371,48.732,48.7371,6600.0
2013-01-28 13:00:00,94.71,94.72,94.71,94.72,16100.0,48.732,48.7371,48.732,48.7371,16100.0
2013-01-28 13:10:00,94.72,94.72,94.7,94.7,29400.0,48.7371,48.7371,48.7269,48.7269,29400.0
2013-01-28 13:20:00,94.7,94.71,94.7,94.71,30100.0,48.7269,48.732,48.7269,48.732,30100.0
2013-01-28 13:30:00,94.71,94.72,94.71,94.72,20800.0,48.732,48.7371,48.732,48.7371,20800.0
2013-01-28 13:40:00,94.72,94.74,94.72,94.72,33500.0,48.7371,48.7474,48.7371,48.7371,33500.0
2013-01-28 13:50:00,94.72,94.75,94.72,94.73,34200.0,48.7371,48.7526,48.7371,48.7423,34200.0
2013-01-28 14:00:00,94.73,94.75,94.73,94.73,17700.0,48.7423,48.7526,48.7423,48.7423,17700.0
2013-01-28 14:10:00,94.74,94.74,94.72,94.73,15200.0,48.7474,48.7474,48.7371,48.7423,15200.0
2013-01-28 14:20:00,94.72,94.73,94.71,94.73,29700.0,48.7371,48.7423,48.732,48.7423,29700.0
2013-01-28 14:30:00,94.73,94.73,94.7,94.72,39500.0,48.7423,48.7423,48.7269,48.7371,39500.0
2013-01-28 14:40:00,94.73,94.73,94.71,94.72,16800.0,48.7423,48.7423,48.732,48.7371,16800.0
2013-01-28 14:50:00,94.71,94.72,94.71,94.71,22400.0,48.732,48.7371,48.732,48.732,22400.0
2013-01-28 15:00:00,94.71,94.72,94.71,94.71,10500.0,48.732,48.7371,48.732,48.732,10500.0
2013-01-28 15:10:00,94.72,94.72,94.71,94.72,7300.0,48.7371,48.7371,48.732,48.7371,7300.0
2013-01-28 15:20:00,94.72,94.73,94.7,94.72,63400.0,48.7371,48.7423,48.7269,48.7371,63400.0
2013-01-28 15:30:00,94.71,94.72,94.71,94.72,139900.0,48.732,48.7371,48.732,48.7371,139900.0
2013-01-28 15:40:00,94.71,94.76,94.71,94.75,61200.0,48.732,48.7577,48.732,48.7526,61200.0
2013-01-28 15:50:00,94.75,94.8,94.74,94.8,285100.0,48.7526,48.7783,48.7474,48.7783,285100.0
2013-01-29 09:30:00,94.71,94.75,94.6,94.64,53000.0,48.732,48.7526,48.6754,48.696,53000.0
2013-01-29 09:40:00,94.64,94.67,94.62,94.63,38900.0,48.696,48.7114,48.6857,48.6908,38900.0
2013-01-29 09:50:00,94.63,94.66,94.61,94.63,28600.0,48.6908,48.7063,48.6806,48.6908,28600.0
2013-01-29 10:00:00,94.62,94.63,94.57,94.59,57000.0,48.6857,48.6908,48.66,48.6703,57000.0
2013-01-29 10:10:00,94.59,94.62,94.58,94.61,18700.0,48.6703,48.6857,48.6651,48.6806,18700.0
2013-01-29 10:20:00,94.61,94.63,94.59,94.59,38100.0,48.6806,48.6908,48.6703,48.6703,38100.0
2013-01-29 10:30:00,94.59,94.6,94.57,94.57,19200.0,48.6703,48.6754,48.66,48.66,19200.0
2013-01-29 10:40:00,94.57,94.58,94.56,94.58,43000.0,48.66,48.6651,48.6548,48.6651,43000.0
2013-01-29 10:50:00,94.58,94.59,94.56,94.57,34400.0,48.6651,48.6703,48.6548,48.66,34400.0
2013-01-29 11:00:00,94.57,94.58,94.54,94.56,36000.0,48.66,48.6651,48.6445,48.6548,36000.0
2013-01-29 11:10:00,94.55,94.56,94.54,94.54,14000.0,48.6497,48.6548,48.6445,48.6445,14000.0
2013-01-29 11:20:00,94.54,94.6,94.54,94.6,46200.0,48.6445,48.6754,48.6445,48.6754,46200.0
2013-01-29 11:30:00,94.61,94.61,94.59,94.59,20100.0,48.6806,48.6806,48.6703,48.6703,20100.0
2013-01-29 11:40:00,94.59,94.61,94.59,94.6,23100.0,48.6703,48.6806,48.6703,48.6754,23100.0
2013-01-29 11:50:00,94.6,94.61,94.59,94.6,25900.0,48.6754,48.6806,48.6703,48.6754,25900.0
2013-01-29 12:00:00,94.6,94.61,94.58,94.58,11500.0,48.6754,48.6806,48.6651,48.6651,11500.0
2013-01-29 12:10:00,94.59,94.61,94.59,94.61,42100.0,48.6703,48.6806,48.6703,48.6806,42100.0
2013-01-29 12:20:00,94.61,94.61,94.6,94.61,24700.0,48.6806,48.6806,48.6754,48.6806,24700.0
2013-01-29 12:30:00,94.6,94.61,94.6,94.6,23500.0,48.6754,48.6806,48.6754,48.6754,23500.0
2013-01-29 12:40:00,94.61,94.61,94.58,94.58,55700.0,48.6806,48.6806,48.6651,48.6651,55700.0
2013-01-29 12:50:00,94.58,94.61,94.58,94.61,28100.0,48.6651,48.6806,48.6651,48.6806,28100.0
2013-01-29 13:00:00,94.61,94.66,94.6,94.64,44300.0,48.6806,48.7063,48.6754,48.696,44300.0
2013-01-29 13:10:00,94.63,94.67,94.63,94.64,83600.0,48.6908,48.7114,48.6908,48.696,83600.0
2013-01-29 13:20:00,94.65,94.65,94.6,94.6,13600.0,48.7011,48.7011,48.6754,48.6754,13600.0
2013-01-29 13:30:00,94.6,94.61,94.6,94.6,22300.0,48.6754,48.6806,48.6754,48.6754,22300.0
2013-01-29 13:40:00,94.61,94.64,94.6,94.6,15800.0,48.6806,48.696,48.6754,48.6754,15800.0
2013-01-29 13:50:00,94.6,94.61,94.6,94.61,23800.0,48.6754,48.6806,48.6754,48.6806,23800.0
2013-01-29 14:00:00,94.61,94.65,94.6,94.65,45100.0,48.6806,48.7011,48.6754,48.7011,45100.0
2013-01-29 14:10:00,94.65,94.65,94.62,94.64,20600.0,48.7011,48.7011,48.6857,48.696,20600.0
2013-01-29 14:20:00,94.63,94.64,94.63,94.63,32500.0,48.6908,48.696,48.6908,48.6908,32500.0
2013-01-29 14:30:00,94.64,94.64,94.58,94.59,51100.0,48.696,48.696,48.6651,48.6703,51100.0
2013-01-29 14:40:00,94.6,94.6,94.57,94.57,28500.0,48.6754,48.6754,48.66,48.66,28500.0
2013-01-29 14:50:00,94.57,94.58,94.57,94.57,30200.0,48.66,48.6651,48.66,48.66,30200.0
2013-01-29 15:00:00,94.57,94.59,94.57,94.59,58100.0,48.66,48.6703,48.66,48.6703,58100.0
2013-01-29 15:10:00,94.59,94.6,94.58,94.59,22800.0,48.6703,48.6754,48.6651,48.6703,22800.0
2013-01-29 15:20:00,94.59,94.61,94.59,94.61,20400.0,48.6703,48.6806,48.6703,48.6806,20400.0
2013-01-29 15:30:00,94.6,94.63,94.58,94.6,49400.0,48.6754,48.6908,48.6651,48.6754,49400.0
2013-01-29 15:40:00,94.61,94.61,94.57,94.58,66700.0,48.6806,48.6806,48.66,48.6651,66700.0
2013-01-29 15:50:00,94.58,94.61,94.57,94.58,121900.0,48.6651,48.6806,48.66,48.6651,121900.0
2013-01-30 09:30:00,94.47,94.47,94.42,94.45,152100.0,48.6085,48.6085,48.5828,48.5982,152100.0
2013-01-30 09:40:00,94.45,94.47,94.44,94.47,82400.0,48.5982,48.6085,48.5931,48.6085,82400.0
2013-01-30 09:50:00,94.46,94.51,94.46,94.47,80800.0,48.6034,48.6291,48.6034,48.6085,80800.0
2013-01-30 10:00:00,94.47,94.5,94.46,94.46,139400.0,48.6085,48.624,48.6034,48.6034,139400.0
2013-01-30 10:10:00,94.45,94.47,94.44,94.47,302100.0,48.5982,48.6085,48.5931,48.6085,302100.0
2013-01-30 10:20:00,94.46,94.47,94.43,94.43,176700.0,48.6034,48.6085,48.5879,48.5879,176700.0
2013-01-30 10:30:00,94.43,94.44,94.37,94.38,70700.0,48.5879,48.5931,48.5571,48.5622,70700.0
2013-01-30 10:40:00,94.38,94.39,94.34,94.34,112800.0,48.5622,48.5674,48.5416,48.5416,112800.0
2013-01-30 10:50:00,94.34,94.36,94.34,94.35,212800.0,48.5416,48.5519,48.5416,48.5468,212800.0
2013-01-30 11:00:00,94.34,94.35,94.28,94.29,383700.0,48.5416,48.5468,48.5108,48.5159,383700.0
2013-01-30 11:10:00,94.3,94.33,94.25,94.25,87900.0,48.521,48.5365,48.4953,48.4953,87900.0
2013-01-30 11:20:00,94.26,94.31,94.25,94.29,166900.0,48.5005,48.5262,48.4953,48.5159,166900.0
2013-01-30 11:30:00,94.29,94.33,94.28,94.29,101800.0,48.5159,48.5365,48.5108,48.5159,101800.0
2013-01-30 11:40:00,94.3,94.34,94.28,94.31,101700.0,48.521,48.5416,48.5108,48.5262,101700.0
2013-01-30 11:50:00,94.32,94.32,94.3,94.31,40100.0,48.5313,48.5313,48.521,48.5262,40100.0
2013-01-30 12:00:00,94.31,94.32,94.29,94.29,43300.0,48.5262,48.5313,48.5159,48.5159,43300.0
2013-01-30 12:10:00,94.29,94.31,94.29,94.31,32500.0,48.5159,48.5262,48.5159,48.5262,32500.0
2013-01-30 12:20:00,94.31,94.31,94.24,94.24,194900.0,48.5262,48.5262,48.4902,48.4902,194900.0
2013-01-30 12:30:00,94.24,94.25,94.18,94.18,201400.0,48.4902,48.4953,48.4593,48.4593,201400.0
2013-01-30 12:40:00,94.18,94.19,94.17,94.18,51300.0,48.4593,48.4644,48.4542,48.4593,51300.0
2013-01-30 12:50:00,94.18,94.19,94.18,94.19,95600.0,48.4593,48.4644,48.4593,48.4644,95600.0
2013-01-30 13:00:00,94.18,94.21,94.17,94.21,97200.0,48.4593,48.4747,48.4542,48.4747,97200.0
2013-01-30 13:10:00,94.21,94.22,94.17,94.18,76400.0,48.4747,48.4799,48.4542,48.4593,76400.0
2013-01-30 13:20:00,94.17,94.21,94.17,94.2,65700.0,48.4542,48.4747,48.4542,48.4696,65700.0
2013-01-30 13:30:00,94.2,94.2,94.16,94.17,54200.0,48.4696,48.4696,48.449,48.4542,54200.0
2013-01-30 13:40:00,94.17,94.23,94.16,94.19,105600.0,48.4542,48.485,48.449,48.4644,105600.0
2013-01-30 13:50:00,94.19,94.2,94.15,94.16,65300.0,48.4644,48.4696,48.4439,48.449,65300.0
2013-01-30 14:00:00,94.15,94.18,94.15,94.15,94200.0,48.4439,48.4593,48.4439,48.4439,94200.0
2013-01-30 14:10:00,94.16,94.23,94.15,94.16,228200.0,48.449,48.485,48.4439,48.449,228200.0
2013-01-30 14:20:00,94.17,94.17,94.11,94.12,142700.0,48.4542,48.4542,48.4233,48.4284,142700.0
2013-01-30 14:30:00,94.12,94.12,94.06,94.09,161300.0,48.4284,48.4284,48.3976,48.413,161300.0
2013-01-30 14:40:00,94.09,94.14,94.06,94.08,148100.0,48.413,48.4387,48.3976,48.4078,148100.0
2013-01-30 14:50:00,94.08,94.13,94.08,94.12,100400.0,48.4078,48.4336,48.4078,48.4284,100400.0
2013-01-30 15:00:00,94.12,94.16,94.11,94.15,114000.0,48.4284,48.449,48.4233,48.4439,114000.0
2013-01-30 15:10:00,94.14,94.15,94.1,94.11,255900.0,48.4387,48.4439,48.4181,48.4233,255900.0
2013-01-30 15:20:00,94.1,94.11,94.06,94.06,93400.0,48.4181,48.4233,48.3976,48.3976,93400.0
2013-01-30 15:30:00,94.06,94.07,94.01,94.02,104200.0,48.3976,48.4027,48.3718,48.377,104200.0
2013-01-30 15:40:00,94.02,94.04,93.99,93.99,295500.0,48.377,48.3873,48.3615,48.3615,295500.0
2013-01-30 15:50:00,93.99,94.0,93.89,93.96,575200.0,48.3615,48.3667,48.3101,48.3461,575200.0
2013-01-31 09:30:00,93.93,94.11,93.93,93.97,88500.0,48.3307,48.4233,48.3307,48.3512,88500.0
2013-01-31 09:40:00,93.96,93.98,93.9,93.95,131900.0,48.3461,48.3564,48.3152,48.341,131900.0
2013-01-31 09:50:00,93.95,94.03,93.95,93.99,95200.0,48.341,48.3821,48.341,48.3615,95200.0
2013-01-31 10:00:00,93.99,93.99,93.85,93.85,133700.0,48.3615,48.3615,48.2895,48.2895,133700.0
2013-01-31 10:10:00,93.86,93.88,93.86,93.86,146200.0,48.2946,48.3049,48.2946,48.2946,146200.0
2013-01-31 10:20:00,93.87,93.87,93.84,93.84,137800.0,48.2998,48.2998,48.2844,48.2844,137800.0
2013-01-31 10:30:00,93.85,93.9,93.84,93.9,103400.0,48.2895,48.3152,48.2844,48.3152,103400.0
2013-01-31 10:40:00,93.9,93.95,93.89,93.93,168600.0,48.3152,48.341,48.3101,48.3307,168600.0
2013-01-31 10:50:00,93.93,93.93,93.9,93.92,121500.0,48.3307,48.3307,48.3152,48.3255,121500.0
2013-01-31 11:00:00,93.91,93.95,93.91,93.95,109300.0,48.3204,48.341,48.3204,48.341,109300.0
2013-01-31 11:10:00,93.94,93.95,93.91,93.94,75300.0,48.3358,48.341,48.3204,48.3358,75300.0
2013-01-31 11:20:00,93.94,93.94,93.9,93.91,90100.0,48.3358,48.3358,48.3152,48.3204,90100.0
2013-01-31 11:30:00,93.91,93.91,93.88,93.89,109000.0,48.3204,48.3204,48.3049,48.3101,109000.0
2013-01-31 11:40:00,93.89,93.9,93.88,93.89,48700.0,48.3101,48.3152,48.3049,48.3101,48700.0
2013-01-31 11:50:00,93.9,93.9,93.87,93.89,182100.0,48.3152,48.3152,48.2998,48.3101,182100.0
2013-01-31 12:00:00,93.88,93.89,93.86,93.86,88900.0,48.3049,48.3101,48.2946,48.2946,88900.0
2013-01-31 12:10:00,93.87,93.88,93.86,93.86,63900.0,48.2998,48.3049,48.2946,48.2946,63900.0
2013-01-31 12:20:00,93.86,93.87,93.85,93.87,115400.0,48.2946,48.2998,48.2895,48.2998,115400.0
2013-01-31 12:30:00,93.86,93.87,93.85,93.87,56000.0,48.2946,48.2998,48.2895,48.2998,56000.0
2013-01-31 12:40:00,93.87,93.91,93.86,93.89,125000.0,48.2998,48.3204,48.2946,48.3101,125000.0
2013-01-31 12:50:00,93.9,93.9,93.89,93.9,24700.0,48.3152,48.3152,48.3101,48.3152,24700.0
2013-01-31 13:00:00,93.89,93.9,93.86,93.86,36300.0,48.3101,48.3152,48.2946,48.2946,36300.0
2013-01-31 13:10:00,93.86,93.89,93.86,93.88,125400.0,48.2946,48.3101,48.2946,48.3049,125400.0
2013-01-31 13:20:00,93.88,93.89,93.87,93.87,66900.0,48.3049,48.3101,48.2998,48.2998,66900.0
2013-01-31 13:30:00,93.88,93.89,93.86,93.89,37400.0,48.3049,48.3101,48.2946,48.3101,37400.0
2013-01-31 13:40:00,93.87,93.93,93.87,93.92,88500.0,48.2998,48.3307,48.2998,48.3255,88500.0
2013-01-31 13:50:00,93.92,93.94,93.91,93.93,69100.0,48.3255,48.3358,48.3204,48.3307,69100.0
2013-01-31 14:00:00,93.93,93.94,93.86,93.86,68000.0,48.3307,48.3358,48.2946,48.2946,68000.0
2013-01-31 14:10:00,93.86,93.87,93.82,93.83,148800.0,48.2946,48.2998,48.2741,48.2792,148800.0
2013-01-31 14:20:00,93.82,93.83,93.82,93.82,98600.0,48.2741,48.2792,48.2741,48.2741,98600.0
2013-01-31 14:30:00,93.82,93.83,93.79,93.82,152200.0,48.2741,48.2792,48.2586,48.2741,152200.0
2013-01-31 14:40:00,93.82,93.84,93.8,93.81,126400.0,48.2741,48.2844,48.2638,48.2689,126400.0
2013-01-31 14:50:00,93.8,93.81,93.78,93.78,145300.0,48.2638,48.2689,48.2535,48.2535,145300.0
2013-01-31 15:00:00,93.78,93.79,93.77,93.78,210600.0,48.2535,48.2586,48.2483,48.2535,210600.0
2013-01-31 15:10:00,93.77,93.78,93.73,93.73,192900.0,48.2483,48.2535,48.2278,48.2278,192900.0
2013-01-31 15:20:00,93.73,93.74,93.7,93.71,152800.0,48.2278,48.2329,48.2123,48.2175,152800.0
2013-01-31 15:30:00,93.7,93.71,93.66,93.66,296400.0,48.2123,48.2175,48.1917,48.1917,296400.0
2013-01-31 15:40:00,93.66,93.67,93.65,93.66,320000.0,48.1917,48.1969,48.1866,48.1917,320000.0
2013-01-31 15:50:00,93.65,93.75,93.62,93.66,677100.0,48.1866,48.238,48.1712,48.1917,677100.0
2013-02-01 09:30:00,93.54,93.59,93.46,93.54,137000.0,48.3871,48.413,48.3457,48.3871,137000.0
2013-02-01 09:40:00,93.54,93.57,93.53,93.55,319600.0,48.3871,48.4026,48.3819,48.3923,319600.0
2013-02-01 09:50:00,93.54,93.54,93.46,93.49,108400.0,48.3871,48.3871,48.3457,48.3612,108400.0
2013-02-01 10:00:00,93.49,93.7,93.48,93.67,162000.0,48.3612,48.4699,48.3561,48.4543,162000.0
2013-02-01 10:10:00,93.66,93.66,93.58,93.64,145600.0,48.4492,48.4492,48.4078,48.4388,145600.0
2013-02-01 10:20:00,93.64,93.67,93.63,93.67,159400.0,48.4388,48.4543,48.4336,48.4543,159400.0
2013-02-01 10:30:00,93.66,93.7,93.65,93.7,43400.0,48.4492,48.4699,48.444,48.4699,43400.0
2013-02-01 10:40:00,93.69,93.71,93.68,93.68,124800.0,48.4647,48.475,48.4595,48.4595,124800.0
2013-02-01 10:50:00,93.67,93.68,93.64,93.64,36500.0,48.4543,48.4595,48.4388,48.4388,36500.0
2013-02-01 11:00:00,93.64,93.67,93.64,93.66,31800.0,48.4388,48.4543,48.4388,48.4492,31800.0
2013-02-01 11:10:00,93.67,93.67,93.64,93.65,144000.0,48.4543,48.4543,48.4388,48.444,144000.0
2013-02-01 11:20:00,93.65,93.74,93.63,93.72,113200.0,48.444,48.4905,48.4336,48.4802,113200.0
2013-02-01 11:30:00,93.72,93.75,93.7,93.74,132200.0,48.4802,48.4957,48.4699,48.4905,132200.0
2013-02-01 11:40:00,93.73,93.76,93.69,93.69,73000.0,48.4854,48.5009,48.4647,48.4647,73000.0
2013-02-01 11:50:00,93.69,93.71,93.68,93.69,114700.0,48.4647,48.475,48.4595,48.4647,114700.0
2013-02-01 12:00:00,93.69,93.7,93.65,93.65,121200.0,48.4647,48.4699,48.444,48.444,121200.0
2013-02-01 12:10:00,93.66,93.66,93.6,93.61,25000.0,48.4492,48.4492,48.4181,48.4233,25000.0
2013-02-01 12:20:00,93.61,93.61,93.6,93.61,27500.0,48.4233,48.4233,48.4181,48.4233,27500.0
2013-02-01 12:30:00,93.61,93.61,93.59,93.59,82300.0,48.4233,48.4233,48.413,48.413,82300.0
2013-02-01 12:40:00,93.58,93.63,93.58,93.62,52400.0,48.4078,48.4336,48.4078,48.4285,52400.0
2013-02-01 12:50:00,93.62,93.64,93.6,93.61,131800.0,48.4285,48.4388,48.4181,48.4233,131800.0
2013-02-01 13:00:00,93.61,93.62,93.6,93.61,399500.0,48.4233,48.4285,48.4181,48.4233,399500.0
2013-02-01 13:10:00,93.61,93.63,93.59,93.61,591600.0,48.4233,48.4336,48.413,48.4233,591600.0
2013-02-01 13:20:00,93.61,93.63,93.59,93.63,143900.0,48.4233,48.4336,48.413,48.4336,143900.0
2013-02-01 13:30:00,93.62,93.62,93.6,93.61,33700.0,48.4285,48.4285,48.4181,48.4233,33700.0
2013-02-01 13:40:00,93.62,93.62,93.55,93.57,142800.0,48.4285,48.4285,48.3923,48.4026,142800.0
2013-02-01 13:50:00,93.56,93.57,93.55,93.56,151700.0,48.3974,48.4026,48.3923,48.3974,151700.0
2013-02-01 14:00:00,93.56,93.61,93.56,93.6,136000.0,48.3974,48.4233,48.3974,48.4181,136000.0
2013-02-01 14:10:00,93.61,93.61,93.59,93.6,95700.0,48.4233,48.4233,48.413,48.4181,95700.0
2013-02-01 14:20:00,93.6,93.6,93.59,93.6,12500.0,48.4181,48.4181,48.413,48.4181,12500.0
2013-02-01 14:30:00,93.59,93.6,93.59,93.59,41000.0,48.413,48.4181,48.413,48.413,41000.0
2013-02-01 14:40:00,93.6,93.6,93.52,93.56,115500.0,48.4181,48.4181,48.3767,48.3974,115500.0
2013-02-01 14:50:00,93.55,93.55,93.48,93.48,73800.0,48.3923,48.3923,48.3561,48.3561,73800.0
2013-02-01 15:00:00,93.49,93.52,93.47,93.51,64800.0,48.3612,48.3767,48.3509,48.3716,64800.0
2013-02-01 15:10:00,93.52,93.54,93.51,93.53,29700.0,48.3767,48.3871,48.3716,48.3819,29700.0
2013-02-01 15:20:00,93.54,93.57,93.5,93.56,74500.0,48.3871,48.4026,48.3664,48.3974,74500.0
2013-02-01 15:30:00,93.56,93.64,93.56,93.6,124500.0,48.3974,48.4388,48.3974,48.4181,124500.0
2013-02-01 15:40:00,93.6,93.61,93.58,93.58,100500.0,48.4181,48.4233,48.4078,48.4078,100500.0
2013-02-01 15:50:00,93.58,93.59,93.48,93.48,222500.0,48.4078,48.413,48.3561,48.3561,222500.0
2013-02-04 09:30:00,93.31,93.36,93.29,93.34,173400.0,48.2681,48.294,48.2578,48.2836,173400.0
2013-02-04 09:40:00,93.34,93.34,93.31,93.32,171900.0,48.2836,48.2836,48.2681,48.2733,171900.0
2013-02-04 09:50:00,93.31,93.4,93.31,93.36,66100.0,48.2681,48.3147,48.2681,48.294,66100.0
2013-02-04 10:00:00,93.36,93.37,93.35,93.35,69200.0,48.294,48.2991,48.2888,48.2888,69200.0
2013-02-04 10:10:00,93.35,93.36,93.33,93.33,90000.0,48.2888,48.294,48.2785,48.2785,90000.0
2013-02-04 10:20:00,93.33,93.34,93.31,93.32,34200.0,48.2785,48.2836,48.2681,48.2733,34200.0
2013-02-04 10:30:00,93.32,93.32,93.3,93.3,36200.0,48.2733,48.2733,48.2629,48.2629,36200.0
2013-02-04 10:40:00,93.31,93.31,93.28,93.28,101800.0,48.2681,48.2681,48.2526,48.2526,101800.0
2013-02-04 10:50:00,93.29,93.29,93.23,93.23,101200.0,48.2578,48.2578,48.2267,48.2267,101200.0
2013-02-04 11:00:00,93.23,93.28,93.19,93.25,273000.0,48.2267,48.2526,48.206,48.2371,273000.0
2013-02-04 11:10:00,93.25,93.25,93.22,93.25,77500.0,48.2371,48.2371,48.2216,48.2371,77500.0
2013-02-04 11:20:00,93.25,93.25,93.21,93.22,40200.0,48.2371,48.2371,48.2164,48.2216,40200.0
2013-02-04 11:30:00,93.21,93.23,93.21,93.23,47800.0,48.2164,48.2267,48.2164,48.2267,47800.0
2013-02-04 11:40:00,93.22,93.24,93.21,93.23,57400.0,48.2216,48.2319,48.2164,48.2267,57400.0
2013-02-04 11:50:00,93.23,93.24,93.21,93.21,29600.0,48.2267,48.2319,48.2164,48.2164,29600.0
2013-02-04 12:00:00,93.22,93.22,93.19,93.19,39800.0,48.2216,48.2216,48.206,48.206,39800.0
2013-02-04 12:10:00,93.2,93.21,93.19,93.19,27500.0,48.2112,48.2164,48.206,48.206,27500.0
2013-02-04 12:20:00,93.19,93.2,93.18,93.18,25000.0,48.206,48.2112,48.2009,48.2009,25000.0
2013-02-04 12:30:00,93.19,93.22,93.17,93.22,231700.0,48.206,48.2216,48.1957,48.2216,231700.0
2013-02-04 12:40:00,93.22,93.23,93.2,93.21,76200.0,48.2216,48.2267,48.2112,48.2164,76200.0
2013-02-04 12:50:00,93.21,93.22,93.21,93.21,78800.0,48.2164,48.2216,48.2164,48.2164,78800.0
2013-02-04 13:00:00,93.22,93.23,93.22,93.22,29200.0,48.2216,48.2267,48.2216,48.2216,29200.0
2013-02-04 13:10:00,93.22,93.23,93.18,93.19,90600.0,48.2216,48.2267,48.2009,48.206,90600.0
2013-02-04 13:20:00,93.19,93.19,93.08,93.08,279800.0,48.206,48.206,48.1491,48.1491,279800.0
2013-02-04 13:30:00,93.08,93.09,93.05,93.06,178400.0,48.1491,48.1543,48.1336,48.1388,178400.0
2013-02-04 13:40:00,93.05,93.07,93.02,93.03,135700.0,48.1336,48.144,48.1181,48.1233,135700.0
2013-02-04 13:50:00,93.03,93.1,93.01,93.1,104500.0,48.1233,48.1595,48.1129,48.1595,104500.0
2013-02-04 14:00:00,93.09,93.11,93.08,93.11,39400.0,48.1543,48.1647,48.1491,48.1647,39400.0
2013-02-04 14:10:00,93.11,93.11,93.09,93.09,15300.0,48.1647,48.1647,48.1543,48.1543,15300.0
2013-02-04 14:20:00,93.09,93.1,93.09,93.09,29600.0,48.1543,48.1595,48.1543,48.1543,29600.0
2013-02-04 14:30:00,93.1,93.1,93.09,93.09,37000.0,48.1595,48.1595,48.1543,48.1543,37000.0
2013-02-04 14:40:00,93.09,93.11,93.09,93.11,27100.0,48.1543,48.1647,48.1543,48.1647,27100.0
2013-02-04 14:50:00,93.11,93.13,93.11,93.11,41100.0,48.1647,48.175,48.1647,48.1647,41100.0
2013-02-04 15:00:00,93.11,93.12,93.1,93.12,50300.0,48.1647,48.1698,48.1595,48.1698,50300.0
2013-02-04 15:10:00,93.11,93.12,93.09,93.1,59300.0,48.1647,48.1698,48.1543,48.1595,59300.0
2013-02-04 15:20:00,93.11,93.11,93.08,93.09,123300.0,48.1647,48.1647,48.1491,48.1543,123300.0
2013-02-04 15:30:00,93.08,93.11,93.08,93.09,102300.0,48.1491,48.1647,48.1491,48.1543,102300.0
2013-02-04 15:40:00,93.09,93.1,93.06,93.07,100100.0,48.1543,48.1595,48.1388,48.144,100100.0
2013-02-04 15:50:00,93.06,93.11,93.05,93.11,268100.0,48.1388,48.1647,48.1336,48.1647,268100.0
2013-02-05 09:30:00,93.23,93.32,93.2,93.29,157800.0,48.2267,48.2733,48.2112,48.2578,157800.0
2013-02-05 09:40:00,93.29,93.31,93.27,93.31,136400.0,48.2578,48.2681,48.2474,48.2681,136400.0
2013-02-05 09:50:00,93.31,93.37,93.31,93.34,136600.0,48.2681,48.2991,48.2681,48.2836,136600.0
2013-02-05 10:00:00,93.35,93.35,93.32,93.34,57100.0,48.2888,48.2888,48.2733,48.2836,57100.0
2013-02-05 10:10:00,93.33,93.37,93.32,93.32,54800.0,48.2785,48.2991,48.2733,48.2733,54800.0
2013-02-05 10:20:00,93.32,93.32,93.3,93.3,27600.0,48.2733,48.2733,48.2629,48.2629,27600.0
2013-02-05 10:30:00,93.31,93.33,93.28,93.33,30700.0,48.2681,48.2785,48.2526,48.2785,30700.0
2013-02-05 10:40:00,93.33,93.35,93.32,93.33,41400.0,48.2785,48.2888,48.2733,48.2785,41400.0
2013-02-05 10:50:00,93.32,93.35,93.31,93.35,33700.0,48.2733,48.2888,48.2681,48.2888,33700.0
2013-02-05 11:00:00,93.34,93.36,93.33,93.34,120500.0,48.2836,48.294,48.2785,48.2836,120500.0
2013-02-05 11:10:00,93.34,93.35,93.33,93.34,56500.0,48.2836,48.2888,48.2785,48.2836,56500.0
2013-02-05 11:20:00,93.34,93.34,93.3,93.31,84300.0,48.2836,48.2836,48.2629,48.2681,84300.0
2013-02-05 11:30:00,93.3,93.32,93.3,93.31,21400.0,48.2629,48.2733,48.2629,48.2681,21400.0
2013-02-05 11:40:00,93.32,93.32,93.31,93.32,14300.0,48.2733,48.2733,48.2681,48.2733,14300.0
2013-02-05 11:50:00,93.31,93.32,93.31,93.31,7000.0,48.2681,48.2733,48.2681,48.2681,7000.0
2013-02-05 12:00:00,93.31,93.32,93.29,93.29,5500.0,48.2681,48.2733,48.2578,48.2578,5500.0
2013-02-05 12:10:00,93.29,93.3,93.29,93.29,36100.0,48.2578,48.2629,48.2578,48.2578,36100.0
2013-02-05 12:20:00,93.3,93.3,93.28,93.28,32600.0,48.2629,48.2629,48.2526,48.2526,32600.0
2013-02-05 12:30:00,93.28,93.29,93.27,93.28,12300.0,48.2526,48.2578,48.2474,48.2526,12300.0
2013-02-05 12:40:00,93.28,93.29,93.27,93.29,20800.0,48.2526,48.2578,48.2474,48.2578,20800.0
2013-02-05 12:50:00,93.29,93.3,93.27,93.27,22300.0,48.2578,48.2629,48.2474,48.2474,22300.0
2013-02-05 13:00:00,93.28,93.29,93.27,93.29,6700.0,48.2526,48.2578,48.2474,48.2578,6700.0
2013-02-05 13:10:00,93.29,93.29,93.28,93.29,6700.0,48.2578,48.2578,48.2526,48.2578,6700.0
2013-02-05 13:20:00,93.28,93.36,93.28,93.34,76300.0,48.2526,48.294,48.2526,48.2836,76300.0
2013-02-05 13:30:00,93.34,93.35,93.34,93.34,12700.0,48.2836,48.2888,48.2836,48.2836,12700.0
2013-02-05 13:40:00,93.34,93.36,93.34,93.34,49900.0,48.2836,48.294,48.2836,48.2836,49900.0
2013-02-05 13:50:00,93.34,93.36,93.34,93.35,42700.0,48.2836,48.294,48.2836,48.2888,42700.0
2013-02-05 14:00:00,93.36,93.38,93.35,93.37,30000.0,48.294,48.3043,48.2888,48.2991,30000.0
2013-02-05 14:10:00,93.38,93.38,93.36,93.36,26800.0,48.3043,48.3043,48.294,48.294,26800.0
2013-02-05 14:20:00,93.37,93.37,93.33,93.34,84900.0,48.2991,48.2991,48.2785,48.2836,84900.0
2013-02-05 14:30:00,93.34,93.4,93.33,93.37,59200.0,48.2836,48.3147,48.2785,48.2991,59200.0
2013-02-05 14:40:00,93.37,93.37,93.34,93.36,270900.0,48.2991,48.2991,48.2836,48.294,270900.0
2013-02-05 14:50:00,93.36,93.36,93.33,93.33,41000.0,48.294,48.294,48.2785,48.2785,41000.0
2013-02-05 15:00:00,93.33,93.34,93.32,93.32,58300.0,48.2785,48.2836,48.2733,48.2733,58300.0
2013-02-05 15:10:00,93.32,93.32,93.3,93.31,109000.0,48.2733,48.2733,48.2629,48.2681,109000.0
2013-02-05 15:20:00,93.31,93.32,93.29,93.3,29300.0,48.2681,48.2733,48.2578,48.2629,29300.0
2013-02-05 15:30:00,93.29,93.32,93.29,93.3,42400.0,48.2578,48.2733,48.2578,48.2629,42400.0
2013-02-05 15:40:00,93.29,93.3,93.29,93.29,28000.0,48.2578,48.2629,48.2578,48.2578,28000.0
2013-02-05 15:50:00,93.3,93.31,93.24,93.28,297100.0,48.2629,48.2681,48.2319,48.2526,297100.0
2013-02-06 09:30:00,93.16,93.29,93.16,93.25,84300.0,48.1905,48.2578,48.1905,48.2371,84300.0
2013-02-06 09:40:00,93.24,93.26,93.21,93.22,90900.0,48.2319,48.2422,48.2164,48.2216,90900.0
2013-02-06 09:50:00,93.22,93.24,93.22,93.24,30300.0,48.2216,48.2319,48.2216,48.2319,30300.0
2013-02-06 10:00:00,93.24,93.25,93.22,93.22,50000.0,48.2319,48.2371,48.2216,48.2216,50000.0
2013-02-06 10:10:00,93.22,93.22,93.21,93.22,28200.0,48.2216,48.2216,48.2164,48.2216,28200.0
2013-02-06 10:20:00,93.21,93.22,93.21,93.22,79100.0,48.2164,48.2216,48.2164,48.2216,79100.0
2013-02-06 10:30:00,93.22,93.22,93.21,93.22,68200.0,48.2216,48.2216,48.2164,48.2216,68200.0
2013-02-06 10:40:00,93.21,93.22,93.2,93.22,208500.0,48.2164,48.2216,48.2112,48.2216,208500.0
2013-02-06 10:50:00,93.22,93.22,93.18,93.2,125200.0,48.2216,48.2216,48.2009,48.2112,125200.0
2013-02-06 11:00:00,93.2,93.21,93.19,93.2,61700.0,48.2112,48.2164,48.206,48.2112,61700.0
2013-02-06 11:10:00,93.2,93.22,93.19,93.21,27200.0,48.2112,48.2216,48.206,48.2164,27200.0
2013-02-06 11:20:00,93.22,93.22,93.21,93.22,22300.0,48.2216,48.2216,48.2164,48.2216,22300.0
2013-02-06 11:30:00,93.22,93.22,93.21,93.22,11900.0,48.2216,48.2216,48.2164,48.2216,11900.0
2013-02-06 11:40:00,93.21,93.22,93.19,93.2,42700.0,48.2164,48.2216,48.206,48.2112,42700.0
2013-02-06 11:50:00,93.2,93.22,93.19,93.2,26500.0,48.2112,48.2216,48.206,48.2112,26500.0
2013-02-06 12:00:00,93.2,93.2,93.18,93.19,36700.0,48.2112,48.2112,48.2009,48.206,36700.0
2013-02-06 12:10:00,93.19,93.2,93.18,93.2,22800.0,48.206,48.2112,48.2009,48.2112,22800.0
2013-02-06 12:20:00,93.2,93.2,93.18,93.18,14800.0,48.2112,48.2112,48.2009,48.2009,14800.0
2013-02-06 12:30:00,93.19,93.19,93.18,93.19,7300.0,48.206,48.206,48.2009,48.206,7300.0
2013-02-06 12:40:00,93.19,93.19,93.18,93.19,7900.0,48.206,48.206,48.2009,48.206,7900.0
2013-02-06 12:50:00,93.19,93.2,93.18,93.18,21300.0,48.206,48.2112,48.2009,48.2009,21300.0
2013-02-06 13:00:00,93.19,93.19,93.16,93.17,27700.0,48.206,48.206,48.1905,48.1957,27700.0
2013-02-06 13:10:00,93.17,93.17,93.15,93.16,16400.0,48.1957,48.1957,48.1853,48.1905,16400.0
2013-02-06 13:20:00,93.16,93.16,93.13,93.13,37600.0,48.1905,48.1905,48.175,48.175,37600.0
2013-02-06 13:30:00,93.13,93.14,93.1,93.11,109600.0,48.175,48.1802,48.1595,48.1647,109600.0
2013-02-06 13:40:00,93.11,93.14,93.1,93.13,46600.0,48.1647,48.1802,48.1595,48.175,46600.0
2013-02-06 13:50:00,93.14,93.15,93.12,93.12,84600.0,48.1802,48.1853,48.1698,48.1698,84600.0
2013-02-06 14:00:00,93.12,93.13,93.11,93.11,237100.0,48.1698,48.175,48.1647,48.1647,237100.0
2013-02-06 14:10:00,93.11,93.14,93.09,93.13,111500.0,48.1647,48.1802,48.1543,48.175,111500.0
2013-02-06 14:20:00,93.13,93.14,93.1,93.1,93600.0,48.175,48.1802,48.1595,48.1595,93600.0
2013-02-06 14:30:00,93.1,93.11,93.1,93.1,61600.0,48.1595,48.1647,48.1595,48.1595,61600.0
2013-02-06 14:40:00,93.11,93.12,93.1,93.1,31400.0,48.1647,48.1698,48.1595,48.1595,31400.0
2013-02-06 14:50:00,93.1,93.12,93.1,93.12,107300.0,48.1595,48.1698,48.1595,48.1698,107300.0
2013-02-06 15:00:00,93.12,93.14,93.12,93.13,65600.0,48.1698,48.1802,48.1698,48.175,65600.0
2013-02-06 15:10:00,93.14,93.16,93.13,93.14,153500.0,48.1802,48.1905,48.175,48.1802,153500.0
2013-02-06 15:20:00,93.13,93.15,93.12,93.12,22700.0,48.175,48.1853,48.1698,48.1698,22700.0
2013-02-06 15:30:00,93.12,93.13,93.1,93.11,35200.0,48.1698,48.175,48.1595,48.1647,35200.0
2013-02-06 15:40:00,93.11,93.11,93.07,93.08,86100.0,48.1647,48.1647,48.144,48.1491,86100.0
2013-02-06 15:50:00,93.07,93.18,93.06,93.16,167200.0,48.144,48.2009,48.1388,48.1905,167200.0
2013-02-07 09:30:00,93.11,93.13,93.05,93.05,125400.0,48.1647,48.175,48.1336,48.1336,125400.0
2013-02-07 09:40:00,93.05,93.06,93.02,93.03,88200.0,48.1336,48.1388,48.1181,48.1233,88200.0
2013-02-07 09:50:00,93.02,93.03,92.99,93.0,81600.0,48.1181,48.1233,48.1026,48.1078,81600.0
2013-02-07 10:00:00,92.99,93.0,92.98,92.98,107000.0,48.1026,48.1078,48.0974,48.0974,107000.0
2013-02-07 10:10:00,92.98,92.99,92.93,92.99,54400.0,48.0974,48.1026,48.0715,48.1026,54400.0
2013-02-07 10:20:00,92.99,93.0,92.95,92.95,118700.0,48.1026,48.1078,48.0819,48.0819,118700.0
2013-02-07 10:30:00,92.96,92.96,92.91,92.92,88600.0,48.0871,48.0871,48.0612,48.0664,88600.0
2013-02-07 10:40:00,92.91,92.92,92.89,92.91,141300.0,48.0612,48.0664,48.0509,48.0612,141300.0
2013-02-07 10:50:00,92.9,92.91,92.88,92.9,89400.0,48.056,48.0612,48.0457,48.056,89400.0
2013-02-07 11:00:00,92.9,92.91,92.89,92.9,144500.0,48.056,48.0612,48.0509,48.056,144500.0
2013-02-07 11:10:00,92.91,92.91,92.9,92.9,41300.0,48.0612,48.0612,48.056,48.056,41300.0
2013-02-07 11:20:00,92.9,92.94,92.9,92.93,124500.0,48.056,48.0767,48.056,48.0715,124500.0
2013-02-07 11:30:00,92.94,92.95,92.93,92.93,55900.0,48.0767,48.0819,48.0715,48.0715,55900.0
2013-02-07 11:40:00,92.93,92.94,92.87,92.87,143400.0,48.0715,48.0767,48.0405,48.0405,143400.0
2013-02-07 11:50:00,92.88,92.93,92.87,92.93,43800.0,48.0457,48.0715,48.0405,48.0715,43800.0
2013-02-07 12:00:00,92.92,92.94,92.89,92.89,34600.0,48.0664,48.0767,48.0509,48.0509,34600.0
2013-02-07 12:10:00,92.89,92.9,92.82,92.83,184800.0,48.0509,48.056,48.0146,48.0198,184800.0
2013-02-07 12:20:00,92.84,92.85,92.81,92.83,56800.0,48.025,48.0302,48.0095,48.0198,56800.0
2013-02-07 12:30:00,92.82,92.85,92.82,92.83,146400.0,48.0146,48.0302,48.0146,48.0198,146400.0
2013-02-07 12:40:00,92.82,92.86,92.82,92.85,34800.0,48.0146,48.0353,48.0146,48.0302,34800.0
2013-02-07 12:50:00,92.85,92.89,92.85,92.89,23500.0,48.0302,48.0509,48.0302,48.0509,23500.0
2013-02-07 13:00:00,92.9,92.93,92.9,92.91,44400.0,48.056,48.0715,48.056,48.0612,44400.0
2013-02-07 13:10:00,92.91,92.91,92.88,92.91,103600.0,48.0612,48.0612,48.0457,48.0612,103600.0
2013-02-07 13:20:00,92.9,92.92,92.9,92.91,39600.0,48.056,48.0664,48.056,48.0612,39600.0
2013-02-07 13:30:00,92.92,92.97,92.92,92.97,71000.0,48.0664,48.0922,48.0664,48.0922,71000.0
2013-02-07 13:40:00,92.97,92.97,92.94,92.94,46900.0,48.0922,48.0922,48.0767,48.0767,46900.0
2013-02-07 13:50:00,92.94,92.94,92.91,92.91,142700.0,48.0767,48.0767,48.0612,48.0612,142700.0
2013-02-07 14:00:00,92.91,92.95,92.91,92.95,91500.0,48.0612,48.0819,48.0612,48.0819,91500.0
2013-02-07 14:10:00,92.94,92.95,92.94,92.94,16000.0,48.0767,48.0819,48.0767,48.0767,16000.0
2013-02-07 14:20:00,92.94,92.96,92.94,92.95,53000.0,48.0767,48.0871,48.0767,48.0819,53000.0
2013-02-07 14:30:00,92.96,92.97,92.94,92.95,61900.0,48.0871,48.0922,48.0767,48.0819,61900.0
2013-02-07 14:40:00,92.94,92.95,92.93,92.95,4800.0,48.0767,48.0819,48.0715,48.0819,4800.0
2013-02-07 14:50:00,92.94,92.95,92.94,92.94,24100.0,48.0767,48.0819,48.0767,48.0767,24100.0
2013-02-07 15:00:00,92.94,92.97,92.92,92.96,255200.0,48.0767,48.0922,48.0664,48.0871,255200.0
2013-02-07 15:10:00,92.97,93.0,92.96,93.0,12900.0,48.0922,48.1078,48.0871,48.1078,12900.0
2013-02-07 15:20:00,93.0,93.03,92.97,93.03,46900.0,48.1078,48.1233,48.0922,48.1233,46900.0
2013-02-07 15:30:00,93.03,93.04,92.98,92.99,202200.0,48.1233,48.1284,48.0974,48.1026,202200.0
2013-02-07 15:40:00,92.98,93.0,92.94,93.0,110800.0,48.0974,48.1078,48.0767,48.1078,110800.0
2013-02-07 15:50:00,92.99,93.0,92.92,92.94,269600.0,48.1026,48.1078,48.0664,48.0767,269600.0
2013-02-08 09:30:00,92.92,93.05,92.92,93.05,245200.0,48.0664,48.1336,48.0664,48.1336,245200.0
2013-02-08 09:40:00,93.06,93.07,93.0,93.04,80000.0,48.1388,48.144,48.1078,48.1284,80000.0
2013-02-08 09:50:00,93.04,93.05,93.0,93.02,145300.0,48.1284,48.1336,48.1078,48.1181,145300.0
2013-02-08 10:00:00,93.02,93.1,93.02,93.07,538300.0,48.1181,48.1595,48.1181,48.144,538300.0
2013-02-08 10:10:00,93.06,93.06,92.99,93.0,52700.0,48.1388,48.1388,48.1026,48.1078,52700.0
2013-02-08 10:20:00,92.99,93.03,92.99,93.01,50400.0,48.1026,48.1233,48.1026,48.1129,50400.0
2013-02-08 10:30:00,93.01,93.02,93.0,93.02,22600.0,48.1129,48.1181,48.1078,48.1181,22600.0
2013-02-08 10:40:00,93.02,93.02,93.01,93.02,36500.0,48.1181,48.1181,48.1129,48.1181,36500.0
2013-02-08 10:50:00,93.02,93.03,93.01,93.01,40400.0,48.1181,48.1233,48.1129,48.1129,40400.0
2013-02-08 11:00:00,93.02,93.02,92.98,92.99,34600.0,48.1181,48.1181,48.0974,48.1026,34600.0
2013-02-08 11:10:00,92.98,93.04,92.98,93.01,142000.0,48.0974,48.1284,48.0974,48.1129,142000.0
2013-02-08 11:20:00,93.0,93.0,92.94,92.96,133200.0,48.1078,48.1078,48.0767,48.0871,133200.0
2013-02-08 11:30:00,92.95,92.96,92.92,92.95,68900.0,48.0819,48.0871,48.0664,48.0819,68900.0
2013-02-08 11:40:00,92.95,92.98,92.95,92.96,35900.0,48.0819,48.0974,48.0819,48.0871,35900.0
2013-02-08 11:50:00,92.97,93.0,92.95,93.0,126000.0,48.0922,48.1078,48.0819,48.1078,126000.0
2013-02-08 12:00:00,92.99,92.99,92.95,92.96,46800.0,48.1026,48.1026,48.0819,48.0871,46800.0
2013-02-08 12:10:00,92.96,92.98,92.95,92.97,22200.0,48.0871,48.0974,48.0819,48.0922,22200.0
2013-02-08 12:20:00,92.97,93.0,92.96,92.99,113400.0,48.0922,48.1078,48.0871,48.1026,113400.0
2013-02-08 12:30:00,92.98,92.98,92.94,92.95,19800.0,48.0974,48.0974,48.0767,48.0819,19800.0
2013-02-08 12:40:00,92.95,92.95,92.91,92.93,76300.0,48.0819,48.0819,48.0612,48.0715,76300.0
2013-02-08 12:50:00,92.93,92.95,92.93,92.95,16800.0,48.0715,48.0819,48.0715,48.0819,16800.0
2013-02-08 13:00:00,92.94,92.98,92.93,92.98,87300.0,48.0767,48.0974,48.0715,48.0974,87300.0
2013-02-08 13:10:00,92.98,93.0,92.97,93.0,63600.0,48.0974,48.1078,48.0922,48.1078,63600.0
2013-02-08 13:20:00,92.99,93.0,92.98,92.99,78500.0,48.1026,48.1078,48.0974,48.1026,78500.0
2013-02-08 13:30:00,92.99,92.99,92.96,92.96,16400.0,48.1026,48.1026,48.0871,48.0871,16400.0
2013-02-08 13:40:00,92.96,93.0,92.96,92.99,97000.0,48.0871,48.1078,48.0871,48.1026,97000.0
2013-02-08 13:50:00,92.99,92.99,92.94,92.98,61900.0,48.1026,48.1026,48.0767,48.0974,61900.0
2013-02-08 14:00:00,92.97,92.98,92.94,92.97,22400.0,48.0922,48.0974,48.0767,48.0922,22400.0
2013-02-08 14:10:00,92.97,93.0,92.97,93.0,68600.0,48.0922,48.1078,48.0922,48.1078,68600.0
2013-02-08 14:20:00,92.99,93.02,92.99,93.02,41600.0,48.1026,48.1181,48.1026,48.1181,41600.0
2013-02-08 14:30:00,93.01,93.02,92.99,93.0,37100.0,48.1129,48.1181,48.1026,48.1078,37100.0
2013-02-08 14:40:00,93.0,93.01,92.99,92.99,16100.0,48.1078,48.1129,48.1026,48.1026,16100.0
2013-02-08 14:50:00,92.99,92.99,92.93,92.94,45100.0,48.1026,48.1026,48.0715,48.0767,45100.0
2013-02-08 15:00:00,92.95,93.0,92.95,92.99,22500.0,48.0819,48.1078,48.0819,48.1026,22500.0
2013-02-08 15:10:00,93.0,93.0,92.98,92.98,28400.0,48.1078,48.1078,48.0974,48.0974,28400.0
2013-02-08 15:20:00,92.99,92.99,92.98,92.98,21300.0,48.1026,48.1026,48.0974,48.0974,21300.0
2013-02-08 15:30:00,92.99,92.99,92.94,92.99,94300.0,48.1026,48.1026,48.0767,48.1026,94300.0
2013-02-08 15:40:00,92.99,92.99,92.97,92.97,38700.0,48.1026,48.1026,48.0922,48.0922,38700.0
2013-02-08 15:50:00,92.96,93.01,92.95,93.0,185000.0,48.0871,48.1129,48.0819,48.1078,185000.0
2013-02-11 09:30:00,93.04,93.08,92.86,92.98,183100.0,48.1284,48.1491,48.0353,48.0974,183100.0
2013-02-11 09:40:00,92.98,93.01,92.93,93.0,52700.0,48.0974,48.1129,48.0715,48.1078,52700.0
2013-02-11 09:50:00,93.0,93.01,92.99,93.0,59900.0,48.1078,48.1129,48.1026,48.1078,59900.0
2013-02-11 10:00:00,93.0,93.01,92.95,93.0,422300.0,48.1078,48.1129,48.0819,48.1078,422300.0
2013-02-11 10:10:00,93.0,93.0,92.94,92.99,39300.0,48.1078,48.1078,48.0767,48.1026,39300.0
2013-02-11 10:20:00,92.99,93.01,92.97,93.0,66300.0,48.1026,48.1129,48.0922,48.1078,66300.0
2013-02-11 10:30:00,92.99,93.03,92.98,93.01,348300.0,48.1026,48.1233,48.0974,48.1129,348300.0
2013-02-11 10:40:00,93.01,93.02,92.94,92.94,38900.0,48.1129,48.1181,48.0767,48.0767,38900.0
2013-02-11 10:50:00,92.95,92.95,92.94,92.94,11600.0,48.0819,48.0819,48.0767,48.0767,11600.0
2013-02-11 11:00:00,92.94,92.95,92.9,92.91,86200.0,48.0767,48.0819,48.056,48.0612,86200.0
2013-02-11 11:10:00,92.91,92.96,92.91,92.95,77200.0,48.0612,48.0871,48.0612,48.0819,77200.0
2013-02-11 11:20:00,92.96,92.97,92.95,92.96,128300.0,48.0871,48.0922,48.0819,48.0871,128300.0
2013-02-11 11:30:00,92.96,92.97,92.95,92.96,25200.0,48.0871,48.0922,48.0819,48.0871,25200.0
2013-02-11 11:40:00,92.96,92.97,92.91,92.94,161900.0,48.0871,48.0922,48.0612,48.0767,161900.0
2013-02-11 11:50:00,92.93,92.99,92.93,92.98,36200.0,48.0715,48.1026,48.0715,48.0974,36200.0
2013-02-11 12:00:00,92.98,93.01,92.98,93.0,136600.0,48.0974,48.1129,48.0974,48.1078,136600.0
2013-02-11 12:10:00,93.0,93.0,92.97,92.97,29200.0,48.1078,48.1078,48.0922,48.0922,29200.0
2013-02-11 12:20:00,92.97,92.98,92.94,92.94,51600.0,48.0922,48.0974,48.0767,48.0767,51600.0
2013-02-11 12:30:00,92.95,92.97,92.93,92.96,30100.0,48.0819,48.0922,48.0715,48.0871,30100.0
2013-02-11 12:40:00,92.96,92.97,92.94,92.94,11800.0,48.0871,48.0922,48.0767,48.0767,11800.0
2013-02-11 12:50:00,92.95,92.97,92.94,92.97,36900.0,48.0819,48.0922,48.0767,48.0922,36900.0
2013-02-11 13:00:00,92.96,92.99,92.96,92.98,25000.0,48.0871,48.1026,48.0871,48.0974,25000.0
2013-02-11 13:10:00,92.98,92.99,92.96,92.96,20500.0,48.0974,48.1026,48.0871,48.0871,20500.0
2013-02-11 13:20:00,92.96,92.99,92.96,92.98,12500.0,48.0871,48.1026,48.0871,48.0974,12500.0
2013-02-11 13:30:00,92.99,92.99,92.98,92.98,12800.0,48.1026,48.1026,48.0974,48.0974,12800.0
2013-02-11 13:40:00,92.98,92.99,92.97,92.99,18700.0,48.0974,48.1026,48.0922,48.1026,18700.0
2013-02-11 13:50:00,92.98,93.0,92.98,93.0,34100.0,48.0974,48.1078,48.0974,48.1078,34100.0
2013-02-11 14:00:00,92.99,93.01,92.99,93.0,124400.0,48.1026,48.1129,48.1026,48.1078,124400.0
2013-02-11 14:10:00,92.99,93.0,92.98,92.98,55200.0,48.1026,48.1078,48.0974,48.0974,55200.0
2013-02-11 14:20:00,92.98,93.02,92.98,93.0,37800.0,48.0974,48.1181,48.0974,48.1078,37800.0
2013-02-11 14:30:00,92.99,93.0,92.97,92.98,14500.0,48.1026,48.1078,48.0922,48.0974,14500.0
2013-02-11 14:40:00,92.98,93.0,92.98,93.0,16000.0,48.0974,48.1078,48.0974,48.1078,16000.0
2013-02-11 14:50:00,92.99,93.0,92.96,92.96,37400.0,48.1026,48.1078,48.0871,48.0871,37400.0
2013-02-11 15:00:00,92.96,92.98,92.93,92.95,99400.0,48.0871,48.0974,48.0715,48.0819,99400.0
2013-02-11 15:10:00,92.95,92.98,92.94,92.98,21800.0,48.0819,48.0974,48.0767,48.0974,21800.0
2013-02-11 15:20:00,92.97,92.99,92.95,92.97,43700.0,48.0922,48.1026,48.0819,48.0922,43700.0
2013-02-11 15:30:00,92.97,92.98,92.94,92.96,41300.0,48.0922,48.0974,48.0767,48.0871,41300.0
2013-02-11 15:40:00,92.97,92.97,92.92,92.94,125700.0,48.0922,48.0922,48.0664,48.0767,125700.0
2013-02-11 15:50:00,92.95,93.03,92.91,93.02,231600.0,48.0819,48.1233,48.0612,48.1181,231600.0
2013-02-12 09:30:00,92.92,93.09,92.91,93.05,271100.0,48.0664,48.1543,48.0612,48.1336,271100.0
2013-02-12 09:40:00,93.05,93.14,93.01,93.12,74900.0,48.1336,48.1802,48.1129,48.1698,74900.0
2013-02-12 09:50:00,93.11,93.16,93.11,93.11,58800.0,48.1647,48.1905,48.1647,48.1647,58800.0
2013-02-12 10:00:00,93.11,93.15,93.11,93.15,189300.0,48.1647,48.1853,48.1647,48.1853,189300.0
2013-02-12 10:10:00,93.15,93.16,93.14,93.16,55200.0,48.1853,48.1905,48.1802,48.1905,55200.0
2013-02-12 10:20:00,93.16,93.19,93.15,93.19,84700.0,48.1905,48.206,48.1853,48.206,84700.0
2013-02-12 10:30:00,93.19,93.2,93.16,93.2,91600.0,48.206,48.2112,48.1905,48.2112,91600.0
2013-02-12 10:40:00,93.2,93.24,93.19,93.23,127100.0,48.2112,48.2319,48.206,48.2267,127100.0
2013-02-12 10:50:00,93.24,93.26,93.22,93.25,67700.0,48.2319,48.2422,48.2216,48.2371,67700.0
2013-02-12 11:00:00,93.25,93.26,93.23,93.25,20600.0,48.2371,48.2422,48.2267,48.2371,20600.0
2013-02-12 11:10:00,93.26,93.26,93.22,93.26,80100.0,48.2422,48.2422,48.2216,48.2422,80100.0
2013-02-12 11:20:00,93.25,93.25,93.22,93.22,29800.0,48.2371,48.2371,48.2216,48.2216,29800.0
2013-02-12 11:30:00,93.23,93.26,93.22,93.25,35900.0,48.2267,48.2422,48.2216,48.2371,35900.0
2013-02-12 11:40:00,93.24,93.27,93.23,93.23,105700.0,48.2319,48.2474,48.2267,48.2267,105700.0
2013-02-12 11:50:00,93.24,93.26,93.23,93.24,22800.0,48.2319,48.2422,48.2267,48.2319,22800.0
2013-02-12 12:00:00,93.25,93.29,93.24,93.25,43600.0,48.2371,48.2578,48.2319,48.2371,43600.0
2013-02-12 12:10:00,93.25,93.25,93.21,93.24,72200.0,48.2371,48.2371,48.2164,48.2319,72200.0
2013-02-12 12:20:00,93.23,93.25,93.23,93.23,28500.0,48.2267,48.2371,48.2267,48.2267,28500.0
2013-02-12 12:30:00,93.23,93.25,93.23,93.25,15000.0,48.2267,48.2371,48.2267,48.2371,15000.0
2013-02-12 12:40:00,93.24,93.26,93.24,93.26,29200.0,48.2319,48.2422,48.2319,48.2422,29200.0
2013-02-12 12:50:00,93.26,93.28,93.25,93.27,27200.0,48.2422,48.2526,48.2371,48.2474,27200.0
2013-02-12 13:00:00,93.28,93.28,93.24,93.25,180200.0,48.2526,48.2526,48.2319,48.2371,180200.0
2013-02-12 13:10:00,93.25,93.25,93.22,93.23,110100.0,48.2371,48.2371,48.2216,48.2267,110100.0
2013-02-12 13:20:00,93.24,93.26,93.22,93.25,284200.0,48.2319,48.2422,48.2216,48.2371,284200.0
2013-02-12 13:30:00,93.25,93.28,93.25,93.28,39200.0,48.2371,48.2526,48.2371,48.2526,39200.0
2013-02-12 13:40:00,93.27,93.29,93.27,93.29,50300.0,48.2474,48.2578,48.2474,48.2578,50300.0
2013-02-12 13:50:00,93.29,93.29,93.25,93.25,26000.0,48.2578,48.2578,48.2371,48.2371,26000.0
2013-02-12 14:00:00,93.25,93.27,93.25,93.26,28400.0,48.2371,48.2474,48.2371,48.2422,28400.0
2013-02-12 14:10:00,93.26,93.26,93.25,93.26,22100.0,48.2422,48.2422,48.2371,48.2422,22100.0
2013-02-12 14:20:00,93.26,93.26,93.25,93.26,31200.0,48.2422,48.2422,48.2371,48.2422,31200.0
2013-02-12 14:30:00,93.26,93.26,93.25,93.25,43900.0,48.2422,48.2422,48.2371,48.2371,43900.0
2013-02-12 14:40:00,93.25,93.26,93.24,93.25,74200.0,48.2371,48.2422,48.2319,48.2371,74200.0
2013-02-12 14:50:00,93.25,93.28,93.25,93.28,50600.0,48.2371,48.2526,48.2371,48.2526,50600.0
2013-02-12 15:00:00,93.27,93.29,93.25,93.28,75100.0,48.2474,48.2578,48.2371,48.2526,75100.0
2013-02-12 15:10:00,93.28,93.29,93.23,93.24,67800.0,48.2526,48.2578,48.2267,48.2319,67800.0
2013-02-12 15:20:00,93.25,93.29,93.24,93.27,55600.0,48.2371,48.2578,48.2319,48.2474,55600.0
2013-02-12 15:30:00,93.27,93.3,93.27,93.28,35500.0,48.2474,48.2629,48.2474,48.2526,35500.0
2013-02-12 15:40:00,93.29,93.3,93.24,93.29,183200.0,48.2578,48.2629,48.2319,48.2578,183200.0
2013-02-12 15:50:00,93.28,93.36,93.24,93.34,215700.0,48.2526,48.294,48.2319,48.2836,215700.0
2013-02-13 09:30:00,93.42,93.45,93.33,93.43,87800.0,48.325,48.3405,48.2785,48.3302,87800.0
2013-02-13 09:40:00,93.43,93.43,93.37,93.39,65400.0,48.3302,48.3302,48.2991,48.3095,65400.0
2013-02-13 09:50:00,93.39,93.4,93.29,93.29,91100.0,48.3095,48.3147,48.2578,48.2578,91100.0
2013-02-13 10:00:00,93.29,93.36,93.28,93.3,61300.0,48.2578,48.294,48.2526,48.2629,61300.0
2013-02-13 10:10:00,93.3,93.41,93.3,93.38,56600.0,48.2629,48.3198,48.2629,48.3043,56600.0
2013-02-13 10:20:00,93.39,93.39,93.36,93.37,49700.0,48.3095,48.3095,48.294,48.2991,49700.0
2013-02-13 10:30:00,93.37,93.42,93.33,93.41,369100.0,48.2991,48.325,48.2785,48.3198,369100.0
2013-02-13 10:40:00,93.41,93.41,93.35,93.35,42200.0,48.3198,48.3198,48.2888,48.2888,42200.0
2013-02-13 10:50:00,93.35,93.35,93.24,93.27,99200.0,48.2888,48.2888,48.2319,48.2474,99200.0
2013-02-13 11:00:00,93.25,93.29,93.24,93.29,31400.0,48.2371,48.2578,48.2319,48.2578,31400.0
2013-02-13 11:10:00,93.29,93.32,93.23,93.23,192600.0,48.2578,48.2733,48.2267,48.2267,192600.0
2013-02-13 11:20:00,93.23,93.27,93.2,93.22,68200.0,48.2267,48.2474,48.2112,48.2216,68200.0
2013-02-13 11:30:00,93.22,93.23,93.18,93.19,45200.0,48.2216,48.2267,48.2009,48.206,45200.0
2013-02-13 11:40:00,93.2,93.24,93.19,93.23,205700.0,48.2112,48.2319,48.206,48.2267,205700.0
2013-02-13 11:50:00,93.23,93.23,93.17,93.23,70900.0,48.2267,48.2267,48.1957,48.2267,70900.0
2013-02-13 12:00:00,93.22,93.24,93.18,93.2,46400.0,48.2216,48.2319,48.2009,48.2112,46400.0
2013-02-13 12:10:00,93.2,93.22,93.19,93.22,48300.0,48.2112,48.2216,48.206,48.2216,48300.0
2013-02-13 12:20:00,93.23,93.23,93.22,93.22,12000.0,48.2267,48.2267,48.2216,48.2216,12000.0
2013-02-13 12:30:00,93.22,93.25,93.22,93.24,35000.0,48.2216,48.2371,48.2216,48.2319,35000.0
2013-02-13 12:40:00,93.25,93.26,93.24,93.25,28500.0,48.2371,48.2422,48.2319,48.2371,28500.0
2013-02-13 12:50:00,93.25,93.27,93.25,93.26,47700.0,48.2371,48.2474,48.2371,48.2422,47700.0
2013-02-13 13:00:00,93.26,93.27,93.26,93.27,11800.0,48.2422,48.2474,48.2422,48.2474,11800.0
2013-02-13 13:10:00,93.26,93.28,93.26,93.27,34400.0,48.2422,48.2526,48.2422,48.2474,34400.0
2013-02-13 13:20:00,93.27,93.28,93.27,93.27,7700.0,48.2474,48.2526,48.2474,48.2474,7700.0
2013-02-13 13:30:00,93.27,93.28,93.26,93.26,37800.0,48.2474,48.2526,48.2422,48.2422,37800.0
2013-02-13 13:40:00,93.26,93.27,93.23,93.26,78900.0,48.2422,48.2474,48.2267,48.2422,78900.0
2013-02-13 13:50:00,93.25,93.28,93.25,93.28,67900.0,48.2371,48.2526,48.2371,48.2526,67900.0
2013-02-13 14:00:00,93.27,93.28,93.27,93.27,18000.0,48.2474,48.2526,48.2474,48.2474,18000.0
2013-02-13 14:10:00,93.27,93.27,93.22,93.24,31700.0,48.2474,48.2474,48.2216,48.2319,31700.0
2013-02-13 14:20:00,93.24,93.24,93.18,93.19,118600.0,48.2319,48.2319,48.2009,48.206,118600.0
2013-02-13 14:30:00,93.19,93.23,93.18,93.2,118400.0,48.206,48.2267,48.2009,48.2112,118400.0
2013-02-13 14:40:00,93.2,93.24,93.2,93.23,41000.0,48.2112,48.2319,48.2112,48.2267,41000.0
2013-02-13 14:50:00,93.22,93.23,93.2,93.2,56500.0,48.2216,48.2267,48.2112,48.2112,56500.0
2013-02-13 15:00:00,93.21,93.23,93.2,93.23,58100.0,48.2164,48.2267,48.2112,48.2267,58100.0
2013-02-13 15:10:00,93.22,93.23,93.19,93.19,47900.0,48.2216,48.2267,48.206,48.206,47900.0
2013-02-13 15:20:00,93.19,93.22,93.19,93.21,41900.0,48.206,48.2216,48.206,48.2164,41900.0
2013-02-13 15:30:00,93.21,93.29,93.21,93.29,194400.0,48.2164,48.2578,48.2164,48.2578,194400.0
2013-02-13 15:40:00,93.29,93.36,93.29,93.34,125600.0,48.2578,48.294,48.2578,48.2836,125600.0
2013-02-13 15:50:00,93.34,93.48,93.33,93.45,325600.0,48.2836,48.3561,48.2785,48.3405,325600.0
2013-02-14 09:30:00,93.25,93.39,93.25,93.39,149200.0,48.2371,48.3095,48.2371,48.3095,149200.0
2013-02-14 09:40:00,93.4,93.48,93.35,93.36,94000.0,48.3147,48.3561,48.2888,48.294,94000.0
2013-02-14 09:50:00,93.36,93.48,93.36,93.45,107000.0,48.294,48.3561,48.294,48.3405,107000.0
2013-02-14 10:00:00,93.45,93.55,93.45,93.5,70100.0,48.3405,48.3923,48.3405,48.3664,70100.0
2013-02-14 10:10:00,93.5,93.5,93.49,93.5,35000.0,48.3664,48.3664,48.3612,48.3664,35000.0
2013-02-14 10:20:00,93.49,93.51,93.47,93.5,71800.0,48.3612,48.3716,48.3509,48.3664,71800.0
2013-02-14 10:30:00,93.5,93.53,93.49,93.51,41300.0,48.3664,48.3819,48.3612,48.3716,41300.0
2013-02-14 10:40:00,93.52,93.52,93.49,93.52,37400.0,48.3767,48.3767,48.3612,48.3767,37400.0
2013-02-14 10:50:00,93.52,93.52,93.5,93.5,32600.0,48.3767,48.3767,48.3664,48.3664,32600.0
2013-02-14 11:00:00,93.5,93.5,93.47,93.47,56500.0,48.3664,48.3664,48.3509,48.3509,56500.0
2013-02-14 11:10:00,93.47,93.49,93.43,93.47,61600.0,48.3509,48.3612,48.3302,48.3509,61600.0
2013-02-14 11:20:00,93.48,93.49,93.45,93.48,66500.0,48.3561,48.3612,48.3405,48.3561,66500.0
2013-02-14 11:30:00,93.48,93.48,93.42,93.42,51600.0,48.3561,48.3561,48.325,48.325,51600.0
2013-02-14 11:40:00,93.43,93.47,93.39,93.4,109300.0,48.3302,48.3509,48.3095,48.3147,109300.0
2013-02-14 11:50:00,93.4,93.42,93.37,93.4,91100.0,48.3147,48.325,48.2991,48.3147,91100.0
2013-02-14 12:00:00,93.39,93.47,93.39,93.47,28200.0,48.3095,48.3509,48.3095,48.3509,28200.0
2013-02-14 12:10:00,93.48,93.48,93.42,93.44,25800.0,48.3561,48.3561,48.325,48.3354,25800.0
2013-02-14 12:20:00,93.43,93.51,93.43,93.5,27300.0,48.3302,48.3716,48.3302,48.3664,27300.0
2013-02-14 12:30:00,93.51,93.51,93.48,93.49,22400.0,48.3716,48.3716,48.3561,48.3612,22400.0
2013-02-14 12:40:00,93.5,93.51,93.49,93.5,13600.0,48.3664,48.3716,48.3612,48.3664,13600.0
2013-02-14 12:50:00,93.5,93.5,93.48,93.49,48400.0,48.3664,48.3664,48.3561,48.3612,48400.0
2013-02-14 13:00:00,93.48,93.49,93.44,93.45,93500.0,48.3561,48.3612,48.3354,48.3405,93500.0
2013-02-14 13:10:00,93.45,93.46,93.42,93.44,40000.0,48.3405,48.3457,48.325,48.3354,40000.0
2013-02-14 13:20:00,93.44,93.44,93.37,93.38,41000.0,48.3354,48.3354,48.2991,48.3043,41000.0
2013-02-14 13:30:00,93.39,93.4,93.38,93.4,22600.0,48.3095,48.3147,48.3043,48.3147,22600.0
2013-02-14 13:40:00,93.39,93.42,93.38,93.4,75500.0,48.3095,48.325,48.3043,48.3147,75500.0
2013-02-14 13:50:00,93.4,93.41,93.39,93.39,44000.0,48.3147,48.3198,48.3095,48.3095,44000.0
2013-02-14 14:00:00,93.39,93.41,93.39,93.41,118900.0,48.3095,48.3198,48.3095,48.3198,118900.0
2013-02-14 14:10:00,93.4,93.42,93.4,93.42,20100.0,48.3147,48.325,48.3147,48.325,20100.0
2013-02-14 14:20:00,93.41,93.42,93.39,93.39,80200.0,48.3198,48.325,48.3095,48.3095,80200.0
2013-02-14 14:30:00,93.4,93.41,93.39,93.4,28200.0,48.3147,48.3198,48.3095,48.3147,28200.0
2013-02-14 14:40:00,93.41,93.41,93.39,93.4,24300.0,48.3198,48.3198,48.3095,48.3147,24300.0
2013-02-14 14:50:00,93.4,93.4,93.39,93.4,46100.0,48.3147,48.3147,48.3095,48.3147,46100.0
2013-02-14 15:00:00,93.39,93.4,93.38,93.39,26900.0,48.3095,48.3147,48.3043,48.3095,26900.0
2013-02-14 15:10:00,93.4,93.48,93.39,93.48,74300.0,48.3147,48.3561,48.3095,48.3561,74300.0
2013-02-14 15:20:00,93.48,93.48,93.45,93.45,61600.0,48.3561,48.3561,48.3405,48.3405,61600.0
2013-02-14 15:30:00,93.45,93.5,93.44,93.5,50300.0,48.3405,48.3664,48.3354,48.3664,50300.0
2013-02-14 15:40:00,93.49,93.5,93.41,93.42,64000.0,48.3612,48.3664,48.3198,48.325,64000.0
2013-02-14 15:50:00,93.41,93.45,93.4,93.42,182100.0,48.3198,48.3405,48.3147,48.325,182100.0
2013-02-15 09:30:00,93.48,93.53,93.45,93.53,63800.0,48.3561,48.3819,48.3405,48.3819,63800.0
2013-02-15 09:40:00,93.52,93.55,93.5,93.54,64000.0,48.3767,48.3923,48.3664,48.3871,64000.0
2013-02-15 09:50:00,93.54,93.63,93.53,93.63,86000.0,48.3871,48.4336,48.3819,48.4336,86000.0
2013-02-15 10:00:00,93.63,93.66,93.59,93.59,52500.0,48.4336,48.4492,48.413,48.413,52500.0
2013-02-15 10:10:00,93.6,93.61,93.58,93.58,29900.0,48.4181,48.4233,48.4078,48.4078,29900.0
2013-02-15 10:20:00,93.58,93.58,93.55,93.56,37200.0,48.4078,48.4078,48.3923,48.3974,37200.0
2013-02-15 10:30:00,93.56,93.57,93.55,93.56,25800.0,48.3974,48.4026,48.3923,48.3974,25800.0
2013-02-15 10:40:00,93.56,93.56,93.49,93.53,78100.0,48.3974,48.3974,48.3612,48.3819,78100.0
2013-02-15 10:50:00,93.53,93.53,93.51,93.52,35000.0,48.3819,48.3819,48.3716,48.3767,35000.0
2013-02-15 11:00:00,93.52,93.52,93.49,93.49,62300.0,48.3767,48.3767,48.3612,48.3612,62300.0
2013-02-15 11:10:00,93.49,93.5,93.43,93.43,112300.0,48.3612,48.3664,48.3302,48.3302,112300.0
2013-02-15 11:20:00,93.44,93.46,93.43,93.45,24700.0,48.3354,48.3457,48.3302,48.3405,24700.0
2013-02-15 11:30:00,93.45,93.46,93.4,93.41,102600.0,48.3405,48.3457,48.3147,48.3198,102600.0
2013-02-15 11:40:00,93.4,93.4,93.36,93.4,51900.0,48.3147,48.3147,48.294,48.3147,51900.0
2013-02-15 11:50:00,93.4,93.44,93.39,93.43,27100.0,48.3147,48.3354,48.3095,48.3302,27100.0
2013-02-15 12:00:00,93.43,93.43,93.4,93.4,70900.0,48.3302,48.3302,48.3147,48.3147,70900.0
2013-02-15 12:10:00,93.41,93.42,93.39,93.39,24100.0,48.3198,48.325,48.3095,48.3095,24100.0
2013-02-15 12:20:00,93.39,93.41,93.36,93.39,126500.0,48.3095,48.3198,48.294,48.3095,126500.0
2013-02-15 12:30:00,93.38,93.41,93.36,93.41,17000.0,48.3043,48.3198,48.294,48.3198,17000.0
2013-02-15 12:40:00,93.4,93.42,93.4,93.4,23400.0,48.3147,48.325,48.3147,48.3147,23400.0
2013-02-15 12:50:00,93.4,93.41,93.4,93.41,14300.0,48.3147,48.3198,48.3147,48.3198,14300.0
2013-02-15 13:00:00,93.41,93.42,93.4,93.42,12400.0,48.3198,48.325,48.3147,48.325,12400.0
2013-02-15 13:10:00,93.42,93.42,93.38,93.41,24800.0,48.325,48.325,48.3043,48.3198,24800.0
2013-02-15 13:20:00,93.42,93.42,93.36,93.39,27900.0,48.325,48.325,48.294,48.3095,27900.0
2013-02-15 13:30:00,93.38,93.39,93.38,93.39,33700.0,48.3043,48.3095,48.3043,48.3095,33700.0
2013-02-15 13:40:00,93.39,93.41,93.39,93.41,20200.0,48.3095,48.3198,48.3095,48.3198,20200.0
2013-02-15 13:50:00,93.41,93.42,93.4,93.41,18000.0,48.3198,48.325,48.3147,48.3198,18000.0
2013-02-15 14:00:00,93.4,93.42,93.39,93.39,16300.0,48.3147,48.325,48.3095,48.3095,16300.0
2013-02-15 14:10:00,93.4,93.4,93.36,93.36,36600.0,48.3147,48.3147,48.294,48.294,36600.0
2013-02-15 14:20:00,93.37,93.37,93.29,93.3,149700.0,48.2991,48.2991,48.2578,48.2629,149700.0
2013-02-15 14:30:00,93.3,93.33,93.29,93.31,66700.0,48.2629,48.2785,48.2578,48.2681,66700.0
2013-02-15 14:40:00,93.31,93.32,93.29,93.31,57300.0,48.2681,48.2733,48.2578,48.2681,57300.0
2013-02-15 14:50:00,93.3,93.34,93.3,93.34,46500.0,48.2629,48.2836,48.2629,48.2836,46500.0
2013-02-15 15:00:00,93.34,93.34,93.3,93.31,50500.0,48.2836,48.2836,48.2629,48.2681,50500.0
2013-02-15 15:10:00,93.31,93.34,93.3,93.33,60400.0,48.2681,48.2836,48.2629,48.2785,60400.0
2013-02-15 15:20:00,93.33,93.34,93.29,93.33,40500.0,48.2785,48.2836,48.2578,48.2785,40500.0
2013-02-15 15:30:00,93.33,93.37,93.3,93.3,137900.0,48.2785,48.2991,48.2629,48.2629,137900.0
2013-02-15 15:40:00,93.3,93.31,93.26,93.27,174100.0,48.2629,48.2681,48.2422,48.2474,174100.0
2013-02-15 15:50:00,93.28,93.42,93.27,93.41,209400.0,48.2526,48.325,48.2474,48.3198,209400.0
2013-02-19 09:30:00,93.45,93.55,93.43,93.53,146100.0,48.3405,48.3923,48.3302,48.3819,146100.0
2013-02-19 09:40:00,93.53,93.55,93.52,93.53,53200.0,48.3819,48.3923,48.3767,48.3819,53200.0
2013-02-19 09:50:00,93.53,93.56,93.5,93.52,63500.0,48.3819,48.3974,48.3664,48.3767,63500.0
2013-02-19 10:00:00,93.52,93.53,93.41,93.43,107900.0,48.3767,48.3819,48.3198,48.3302,107900.0
2013-02-19 10:10:00,93.43,93.46,93.43,93.44,78900.0,48.3302,48.3457,48.3302,48.3354,78900.0
2013-02-19 10:20:00,93.45,93.47,93.44,93.46,205200.0,48.3405,48.3509,48.3354,48.3457,205200.0
2013-02-19 10:30:00,93.46,93.5,93.45,93.49,186700.0,48.3457,48.3664,48.3405,48.3612,186700.0
2013-02-19 10:40:00,93.49,93.52,93.48,93.51,104800.0,48.3612,48.3767,48.3561,48.3716,104800.0
2013-02-19 10:50:00,93.52,93.52,93.47,93.48,56900.0,48.3767,48.3767,48.3509,48.3561,56900.0
2013-02-19 11:00:00,93.48,93.5,93.47,93.49,23800.0,48.3561,48.3664,48.3509,48.3612,23800.0
2013-02-19 11:10:00,93.5,93.5,93.47,93.48,24800.0,48.3664,48.3664,48.3509,48.3561,24800.0
2013-02-19 11:20:00,93.48,93.49,93.47,93.48,60300.0,48.3561,48.3612,48.3509,48.3561,60300.0
2013-02-19 11:30:00,93.48,93.5,93.46,93.48,33300.0,48.3561,48.3664,48.3457,48.3561,33300.0
2013-02-19 11:40:00,93.48,93.5,93.48,93.49,56900.0,48.3561,48.3664,48.3561,48.3612,56900.0
2013-02-19 11:50:00,93.48,93.51,93.48,93.5,67400.0,48.3561,48.3716,48.3561,48.3664,67400.0
2013-02-19 12:00:00,93.51,93.51,93.5,93.51,38100.0,48.3716,48.3716,48.3664,48.3716,38100.0
2013-02-19 12:10:00,93.51,93.51,93.46,93.47,136400.0,48.3716,48.3716,48.3457,48.3509,136400.0
2013-02-19 12:20:00,93.47,93.48,93.45,93.48,95500.0,48.3509,48.3561,48.3405,48.3561,95500.0
2013-02-19 12:30:00,93.47,93.48,93.46,93.46,109900.0,48.3509,48.3561,48.3457,48.3457,109900.0
2013-02-19 12:40:00,93.46,93.49,93.46,93.48,85100.0,48.3457,48.3612,48.3457,48.3561,85100.0
2013-02-19 12:50:00,93.49,93.49,93.44,93.46,34700.0,48.3612,48.3612,48.3354,48.3457,34700.0
2013-02-19 13:00:00,93.47,93.48,93.45,93.46,70500.0,48.3509,48.3561,48.3405,48.3457,70500.0
2013-02-19 13:10:00,93.47,93.48,93.47,93.48,12300.0,48.3509,48.3561,48.3509,48.3561,12300.0
2013-02-19 13:20:00,93.47,93.49,93.47,93.48,64100.0,48.3509,48.3612,48.3509,48.3561,64100.0
2013-02-19 13:30:00,93.48,93.51,93.47,93.5,61500.0,48.3561,48.3716,48.3509,48.3664,61500.0
2013-02-19 13:40:00,93.51,93.52,93.5,93.52,45100.0,48.3716,48.3767,48.3664,48.3767,45100.0
2013-02-19 13:50:00,93.51,93.52,93.5,93.52,43000.0,48.3716,48.3767,48.3664,48.3767,43000.0
2013-02-19 14:00:00,93.51,93.53,93.51,93.51,18700.0,48.3716,48.3819,48.3716,48.3716,18700.0
2013-02-19 14:10:00,93.52,93.53,93.51,93.53,36100.0,48.3767,48.3819,48.3716,48.3819,36100.0
2013-02-19 14:20:00,93.52,93.54,93.52,93.54,34400.0,48.3767,48.3871,48.3767,48.3871,34400.0
2013-02-19 14:30:00,93.54,93.55,93.53,93.54,31900.0,48.3871,48.3923,48.3819,48.3871,31900.0
2013-02-19 14:40:00,93.53,93.54,93.5,93.5,52100.0,48.3819,48.3871,48.3664,48.3664,52100.0
2013-02-19 14:50:00,93.5,93.51,93.49,93.5,48900.0,48.3664,48.3716,48.3612,48.3664,48900.0
2013-02-19 15:00:00,93.5,93.53,93.5,93.51,57900.0,48.3664,48.3819,48.3664,48.3716,57900.0
2013-02-19 15:10:00,93.51,93.51,93.5,93.5,106300.0,48.3716,48.3716,48.3664,48.3664,106300.0
2013-02-19 15:20:00,93.51,93.51,93.5,93.5,42700.0,48.3716,48.3716,48.3664,48.3664,42700.0
2013-02-19 15:30:00,93.51,93.51,93.5,93.5,56000.0,48.3716,48.3716,48.3664,48.3664,56000.0
2013-02-19 15:40:00,93.5,93.54,93.5,93.54,66200.0,48.3664,48.3871,48.3664,48.3871,66200.0
2013-02-19 15:50:00,93.54,93.59,93.5,93.58,273600.0,48.3871,48.413,48.3664,48.4078,273600.0
2013-02-20 09:30:00,93.59,93.62,93.57,93.59,123100.0,48.413,48.4285,48.4026,48.413,123100.0
2013-02-20 09:40:00,93.58,93.59,93.56,93.58,47800.0,48.4078,48.413,48.3974,48.4078,47800.0
2013-02-20 09:50:00,93.58,93.59,93.54,93.55,109700.0,48.4078,48.413,48.3871,48.3923,109700.0
2013-02-20 10:00:00,93.55,93.57,93.54,93.55,96500.0,48.3923,48.4026,48.3871,48.3923,96500.0
2013-02-20 10:10:00,93.56,93.58,93.55,93.55,58600.0,48.3974,48.4078,48.3923,48.3923,58600.0
2013-02-20 10:20:00,93.56,93.57,93.54,93.57,40000.0,48.3974,48.4026,48.3871,48.4026,40000.0
2013-02-20 10:30:00,93.57,93.62,93.56,93.58,62800.0,48.4026,48.4285,48.3974,48.4078,62800.0
2013-02-20 10:40:00,93.59,93.62,93.58,93.59,47400.0,48.413,48.4285,48.4078,48.413,47400.0
2013-02-20 10:50:00,93.6,93.61,93.58,93.58,49100.0,48.4181,48.4233,48.4078,48.4078,49100.0
2013-02-20 11:00:00,93.58,93.61,93.56,93.56,182500.0,48.4078,48.4233,48.3974,48.3974,182500.0
2013-02-20 11:10:00,93.56,93.57,93.52,93.54,150100.0,48.3974,48.4026,48.3767,48.3871,150100.0
2013-02-20 11:20:00,93.55,93.56,93.54,93.56,36700.0,48.3923,48.3974,48.3871,48.3974,36700.0
2013-02-20 11:30:00,93.56,93.59,93.55,93.59,217300.0,48.3974,48.413,48.3923,48.413,217300.0
2013-02-20 11:40:00,93.58,93.59,93.55,93.57,58100.0,48.4078,48.413,48.3923,48.4026,58100.0
2013-02-20 11:50:00,93.58,93.63,93.58,93.62,45300.0,48.4078,48.4336,48.4078,48.4285,45300.0
2013-02-20 12:00:00,93.62,93.65,93.61,93.64,79800.0,48.4285,48.444,48.4233,48.4388,79800.0
2013-02-20 12:10:00,93.65,93.68,93.64,93.67,33400.0,48.444,48.4595,48.4388,48.4543,33400.0
2013-02-20 12:20:00,93.68,93.7,93.67,93.68,49200.0,48.4595,48.4699,48.4543,48.4595,49200.0
2013-02-20 12:30:00,93.69,93.71,93.68,93.71,83900.0,48.4647,48.475,48.4595,48.475,83900.0
2013-02-20 12:40:00,93.7,93.72,93.7,93.72,26800.0,48.4699,48.4802,48.4699,48.4802,26800.0
2013-02-20 12:50:00,93.71,93.71,93.69,93.7,54700.0,48.475,48.475,48.4647,48.4699,54700.0
2013-02-20 13:00:00,93.71,93.71,93.69,93.7,23300.0,48.475,48.475,48.4647,48.4699,23300.0
2013-02-20 13:10:00,93.7,93.72,93.69,93.7,47900.0,48.4699,48.4802,48.4647,48.4699,47900.0
2013-02-20 13:20:00,93.7,93.71,93.69,93.7,63000.0,48.4699,48.475,48.4647,48.4699,63000.0
2013-02-20 13:30:00,93.7,93.7,93.66,93.67,51400.0,48.4699,48.4699,48.4492,48.4543,51400.0
2013-02-20 13:40:00,93.67,93.67,93.66,93.67,23300.0,48.4543,48.4543,48.4492,48.4543,23300.0
2013-02-20 13:50:00,93.67,93.71,93.65,93.65,75500.0,48.4543,48.475,48.444,48.444,75500.0
2013-02-20 14:00:00,93.65,93.65,93.57,93.63,94200.0,48.444,48.444,48.4026,48.4336,94200.0
2013-02-20 14:10:00,93.64,93.64,93.58,93.61,37400.0,48.4388,48.4388,48.4078,48.4233,37400.0
2013-02-20 14:20:00,93.61,93.63,93.56,93.56,83800.0,48.4233,48.4336,48.3974,48.3974,83800.0
2013-02-20 14:30:00,93.57,93.61,93.55,93.56,153300.0,48.4026,48.4233,48.3923,48.3974,153300.0
2013-02-20 14:40:00,93.56,93.56,93.52,93.52,371300.0,48.3974,48.3974,48.3767,48.3767,371300.0
2013-02-20 14:50:00,93.53,93.55,93.52,93.54,47800.0,48.3819,48.3923,48.3767,48.3871,47800.0
2013-02-20 15:00:00,93.54,93.54,93.47,93.47,158700.0,48.3871,48.3871,48.3509,48.3509,158700.0
2013-02-20 15:10:00,93.48,93.5,93.47,93.47,83400.0,48.3561,48.3664,48.3509,48.3509,83400.0
2013-02-20 15:20:00,93.47,93.52,93.45,93.46,146200.0,48.3509,48.3767,48.3405,48.3457,146200.0
2013-02-20 15:30:00,93.46,93.5,93.44,93.45,131000.0,48.3457,48.3664,48.3354,48.3405,131000.0
2013-02-20 15:40:00,93.46,93.48,93.45,93.48,58200.0,48.3457,48.3561,48.3405,48.3561,58200.0
2013-02-20 15:50:00,93.47,93.48,93.4,93.41,281300.0,48.3509,48.3561,48.3147,48.3198,281300.0
2013-02-21 09:30:00,93.42,93.48,93.32,93.32,689700.0,48.325,48.3561,48.2733,48.2733,689700.0
2013-02-21 09:40:00,93.32,93.39,93.32,93.37,458800.0,48.2733,48.3095,48.2733,48.2991,458800.0
2013-02-21 09:50:00,93.36,93.37,93.32,93.36,237500.0,48.294,48.2991,48.2733,48.294,237500.0
2013-02-21 10:00:00,93.35,93.38,93.31,93.34,206600.0,48.2888,48.3043,48.2681,48.2836,206600.0
2013-02-21 10:10:00,93.34,93.35,93.3,93.32,259700.0,48.2836,48.2888,48.2629,48.2733,259700.0
2013-02-21 10:20:00,93.33,93.35,93.32,93.34,173500.0,48.2785,48.2888,48.2733,48.2836,173500.0
2013-02-21 10:30:00,93.35,93.38,93.34,93.35,1214900.0,48.2888,48.3043,48.2836,48.2888,1214900.0
2013-02-21 10:40:00,93.35,93.4,93.34,93.35,184900.0,48.2888,48.3147,48.2836,48.2888,184900.0
2013-02-21 10:50:00,93.36,93.36,93.33,93.34,116900.0,48.294,48.294,48.2785,48.2836,116900.0
2013-02-21 11:00:00,93.34,93.38,93.34,93.37,72600.0,48.2836,48.3043,48.2836,48.2991,72600.0
2013-02-21 11:10:00,93.37,93.38,93.36,93.37,89000.0,48.2991,48.3043,48.294,48.2991,89000.0
2013-02-21 11:20:00,93.37,93.38,93.35,93.36,157500.0,48.2991,48.3043,48.2888,48.294,157500.0
2013-02-21 11:30:00,93.37,93.38,93.36,93.37,26200.0,48.2991,48.3043,48.294,48.2991,26200.0
2013-02-21 11:40:00,93.37,93.43,93.33,93.36,118500.0,48.2991,48.3302,48.2785,48.294,118500.0
2013-02-21 11:50:00,93.37,93.37,93.36,93.37,12300.0,48.2991,48.2991,48.294,48.2991,12300.0
2013-02-21 12:00:00,93.36,93.37,93.35,93.37,36000.0,48.294,48.2991,48.2888,48.2991,36000.0
2013-02-21 12:10:00,93.36,93.37,93.35,93.35,21900.0,48.294,48.2991,48.2888,48.2888,21900.0
2013-02-21 12:20:00,93.35,93.36,93.34,93.34,50300.0,48.2888,48.294,48.2836,48.2836,50300.0
2013-02-21 12:30:00,93.34,93.36,93.34,93.35,154600.0,48.2836,48.294,48.2836,48.2888,154600.0
2013-02-21 12:40:00,93.36,93.36,93.34,93.36,32700.0,48.294,48.294,48.2836,48.294,32700.0
2013-02-21 12:50:00,93.36,93.38,93.35,93.37,19900.0,48.294,48.3043,48.2888,48.2991,19900.0
2013-02-21 13:00:00,93.38,93.39,93.36,93.36,66800.0,48.3043,48.3095,48.294,48.294,66800.0
2013-02-21 13:10:00,93.37,93.37,93.36,93.36,6400.0,48.2991,48.2991,48.294,48.294,6400.0
2013-02-21 13:20:00,93.37,93.37,93.35,93.35,130500.0,48.2991,48.2991,48.2888,48.2888,130500.0
2013-02-21 13:30:00,93.35,93.36,93.34,93.34,116500.0,48.2888,48.294,48.2836,48.2836,116500.0
2013-02-21 13:40:00,93.34,93.36,93.34,93.34,40700.0,48.2836,48.294,48.2836,48.2836,40700.0
2013-02-21 13:50:00,93.35,93.35,93.34,93.34,16500.0,48.2888,48.2888,48.2836,48.2836,16500.0
2013-02-21 14:00:00,93.34,93.35,93.32,93.32,104800.0,48.2836,48.2888,48.2733,48.2733,104800.0
2013-02-21 14:10:00,93.32,93.34,93.3,93.32,137700.0,48.2733,48.2836,48.2629,48.2733,137700.0
2013-02-21 14:20:00,93.33,93.33,93.32,93.33,48500.0,48.2785,48.2785,48.2733,48.2785,48500.0
2013-02-21 14:30:00,93.33,93.37,93.32,93.34,114200.0,48.2785,48.2991,48.2733,48.2836,114200.0
2013-02-21 14:40:00,93.34,93.36,93.33,93.36,74500.0,48.2836,48.294,48.2785,48.294,74500.0
2013-02-21 14:50:00,93.36,93.4,93.33,93.38,221600.0,48.294,48.3147,48.2785,48.3043,221600.0
2013-02-21 15:00:00,93.39,93.44,93.37,93.4,113600.0,48.3095,48.3354,48.2991,48.3147,113600.0
2013-02-21 15:10:00,93.4,93.45,93.4,93.45,265100.0,48.3147,48.3405,48.3147,48.3405,265100.0
2013-02-21 15:20:00,93.44,93.52,93.44,93.51,192000.0,48.3354,48.3767,48.3354,48.3716,192000.0
2013-02-21 15:30:00,93.52,93.52,93.44,93.44,133500.0,48.3767,48.3767,48.3354,48.3354,133500.0
2013-02-21 15:40:00,93.45,93.48,93.43,93.47,162100.0,48.3405,48.3561,48.3302,48.3509,162100.0
2013-02-21 15:50:00,93.46,93.59,93.44,93.52,269500.0,48.3457,48.413,48.3354,48.3767,269500.0
2013-02-22 09:30:00,93.59,93.64,93.56,93.61,116200.0,48.413,48.4388,48.3974,48.4233,116200.0
2013-02-22 09:40:00,93.61,93.62,93.56,93.57,52100.0,48.4233,48.4285,48.3974,48.4026,52100.0
2013-02-22 09:50:00,93.57,93.6,93.57,93.58,53600.0,48.4026,48.4181,48.4026,48.4078,53600.0
2013-02-22 10:00:00,93.59,93.6,93.56,93.57,212900.0,48.413,48.4181,48.3974,48.4026,212900.0
2013-02-22 10:10:00,93.57,93.63,93.55,93.62,101900.0,48.4026,48.4336,48.3923,48.4285,101900.0
2013-02-22 10:20:00,93.62,93.63,93.6,93.61,45600.0,48.4285,48.4336,48.4181,48.4233,45600.0
2013-02-22 10:30:00,93.62,93.63,93.57,93.58,43700.0,48.4285,48.4336,48.4026,48.4078,43700.0
2013-02-22 10:40:00,93.57,93.62,93.55,93.61,76000.0,48.4026,48.4285,48.3923,48.4233,76000.0
2013-02-22 10:50:00,93.61,93.62,93.58,93.6,52400.0,48.4233,48.4285,48.4078,48.4181,52400.0
2013-02-22 11:00:00,93.59,93.6,93.55,93.56,74900.0,48.413,48.4181,48.3923,48.3974,74900.0
2013-02-22 11:10:00,93.56,93.56,93.51,93.52,51600.0,48.3974,48.3974,48.3716,48.3767,51600.0
2013-02-22 11:20:00,93.53,93.55,93.52,93.55,37300.0,48.3819,48.3923,48.3767,48.3923,37300.0
2013-02-22 11:30:00,93.55,93.6,93.54,93.57,56200.0,48.3923,48.4181,48.3871,48.4026,56200.0
2013-02-22 11:40:00,93.58,93.59,93.54,93.54,98900.0,48.4078,48.413,48.3871,48.3871,98900.0
2013-02-22 11:50:00,93.54,93.57,93.52,93.52,64200.0,48.3871,48.4026,48.3767,48.3767,64200.0
2013-02-22 12:00:00,93.52,93.56,93.51,93.52,142200.0,48.3767,48.3974,48.3716,48.3767,142200.0
2013-02-22 12:10:00,93.53,93.57,93.52,93.56,41200.0,48.3819,48.4026,48.3767,48.3974,41200.0
2013-02-22 12:20:00,93.57,93.58,93.55,93.56,26400.0,48.4026,48.4078,48.3923,48.3974,26400.0
2013-02-22 12:30:00,93.55,93.66,93.55,93.62,64800.0,48.3923,48.4492,48.3923,48.4285,64800.0
2013-02-22 12:40:00,93.62,93.67,93.6,93.67,85900.0,48.4285,48.4543,48.4181,48.4543,85900.0
2013-02-22 12:50:00,93.67,93.67,93.62,93.65,57200.0,48.4543,48.4543,48.4285,48.444,57200.0
2013-02-22 13:00:00,93.65,93.68,93.64,93.66,29400.0,48.444,48.4595,48.4388,48.4492,29400.0
2013-02-22 13:10:00,93.65,93.69,93.65,93.68,25800.0,48.444,48.4647,48.444,48.4595,25800.0
2013-02-22 13:20:00,93.67,93.68,93.62,93.63,87700.0,48.4543,48.4595,48.4285,48.4336,87700.0
2013-02-22 13:30:00,93.63,93.64,93.57,93.61,91200.0,48.4336,48.4388,48.4026,48.4233,91200.0
2013-02-22 13:40:00,93.61,93.62,93.58,93.62,32300.0,48.4233,48.4285,48.4078,48.4285,32300.0
2013-02-22 13:50:00,93.61,93.62,93.56,93.56,27500.0,48.4233,48.4285,48.3974,48.3974,27500.0
2013-02-22 14:00:00,93.56,93.58,93.55,93.57,66900.0,48.3974,48.4078,48.3923,48.4026,66900.0
2013-02-22 14:10:00,93.58,93.58,93.56,93.57,58700.0,48.4078,48.4078,48.3974,48.4026,58700.0
2013-02-22 14:20:00,93.58,93.63,93.57,93.62,83800.0,48.4078,48.4336,48.4026,48.4285,83800.0
2013-02-22 14:30:00,93.62,93.68,93.61,93.65,105100.0,48.4285,48.4595,48.4233,48.444,105100.0
2013-02-22 14:40:00,93.65,93.66,93.65,93.66,8300.0,48.444,48.4492,48.444,48.4492,8300.0
2013-02-22 14:50:00,93.66,93.67,93.65,93.66,22900.0,48.4492,48.4543,48.444,48.4492,22900.0
2013-02-22 15:00:00,93.67,93.69,93.65,93.66,34000.0,48.4543,48.4647,48.444,48.4492,34000.0
2013-02-22 15:10:00,93.66,93.69,93.65,93.69,30800.0,48.4492,48.4647,48.444,48.4647,30800.0
2013-02-22 15:20:00,93.69,93.7,93.66,93.69,75600.0,48.4647,48.4699,48.4492,48.4647,75600.0
2013-02-22 15:30:00,93.69,93.69,93.65,93.65,61300.0,48.4647,48.4647,48.444,48.444,61300.0
2013-02-22 15:40:00,93.66,93.72,93.65,93.7,86200.0,48.4492,48.4802,48.444,48.4699,86200.0
2013-02-22 15:50:00,93.7,93.75,93.68,93.74,279000.0,48.4699,48.4957,48.4595,48.4905,279000.0
2013-02-25 09:30:00,93.78,93.8,93.71,93.78,136000.0,48.5112,48.5216,48.475,48.5112,136000.0
2013-02-25 09:40:00,93.78,93.85,93.78,93.82,70100.0,48.5112,48.5474,48.5112,48.5319,70100.0
2013-02-25 09:50:00,93.82,93.89,93.8,93.89,29600.0,48.5319,48.5681,48.5216,48.5681,29600.0
2013-02-25 10:00:00,93.89,93.91,93.85,93.9,117200.0,48.5681,48.5785,48.5474,48.5733,117200.0
2013-02-25 10:10:00,93.9,93.91,93.88,93.89,53500.0,48.5733,48.5785,48.563,48.5681,53500.0
2013-02-25 10:20:00,93.9,93.9,93.87,93.89,61400.0,48.5733,48.5733,48.5578,48.5681,61400.0
2013-02-25 10:30:00,93.89,93.91,93.88,93.89,129100.0,48.5681,48.5785,48.563,48.5681,129100.0
2013-02-25 10:40:00,93.89,93.89,93.77,93.82,109500.0,48.5681,48.5681,48.5061,48.5319,109500.0
2013-02-25 10:50:00,93.81,93.87,93.81,93.85,74500.0,48.5268,48.5578,48.5268,48.5474,74500.0
2013-02-25 11:00:00,93.86,93.92,93.84,93.92,80600.0,48.5526,48.5837,48.5423,48.5837,80600.0
2013-02-25 11:10:00,93.91,93.92,93.87,93.88,69200.0,48.5785,48.5837,48.5578,48.563,69200.0
2013-02-25 11:20:00,93.88,93.93,93.87,93.91,43300.0,48.563,48.5888,48.5578,48.5785,43300.0
2013-02-25 11:30:00,93.91,93.93,93.87,93.87,43000.0,48.5785,48.5888,48.5578,48.5578,43000.0
2013-02-25 11:40:00,93.86,93.92,93.83,93.84,40400.0,48.5526,48.5837,48.5371,48.5423,40400.0
2013-02-25 11:50:00,93.84,93.86,93.82,93.85,37600.0,48.5423,48.5526,48.5319,48.5474,37600.0
2013-02-25 12:00:00,93.85,93.85,93.81,93.84,38600.0,48.5474,48.5474,48.5268,48.5423,38600.0
2013-02-25 12:10:00,93.84,93.9,93.84,93.87,53000.0,48.5423,48.5733,48.5423,48.5578,53000.0
2013-02-25 12:20:00,93.86,93.89,93.84,93.88,51200.0,48.5526,48.5681,48.5423,48.563,51200.0
2013-02-25 12:30:00,93.87,93.91,93.87,93.91,15800.0,48.5578,48.5785,48.5578,48.5785,15800.0
2013-02-25 12:40:00,93.91,93.91,93.89,93.9,31500.0,48.5785,48.5785,48.5681,48.5733,31500.0
2013-02-25 12:50:00,93.9,93.9,93.88,93.89,21700.0,48.5733,48.5733,48.563,48.5681,21700.0
2013-02-25 13:00:00,93.9,93.9,93.88,93.88,23100.0,48.5733,48.5733,48.563,48.563,23100.0
2013-02-25 13:10:00,93.87,93.88,93.86,93.88,12800.0,48.5578,48.563,48.5526,48.563,12800.0
2013-02-25 13:20:00,93.88,93.88,93.86,93.87,12700.0,48.563,48.563,48.5526,48.5578,12700.0
2013-02-25 13:30:00,93.86,93.87,93.82,93.82,36900.0,48.5526,48.5578,48.5319,48.5319,36900.0
2013-02-25 13:40:00,93.82,93.84,93.76,93.79,319500.0,48.5319,48.5423,48.5009,48.5164,319500.0
2013-02-25 13:50:00,93.8,93.81,93.76,93.76,321000.0,48.5216,48.5268,48.5009,48.5009,321000.0
2013-02-25 14:00:00,93.77,93.78,93.7,93.71,403100.0,48.5061,48.5112,48.4699,48.475,403100.0
2013-02-25 14:10:00,93.71,93.77,93.7,93.76,190900.0,48.475,48.5061,48.4699,48.5009,190900.0
2013-02-25 14:20:00,93.75,93.77,93.71,93.71,195400.0,48.4957,48.5061,48.475,48.475,195400.0
2013-02-25 14:30:00,93.71,93.72,93.66,93.67,173700.0,48.475,48.4802,48.4492,48.4543,173700.0
2013-02-25 14:40:00,93.67,93.71,93.65,93.69,70000.0,48.4543,48.475,48.444,48.4647,70000.0
2013-02-25 14:50:00,93.69,93.72,93.68,93.68,151000.0,48.4647,48.4802,48.4595,48.4595,151000.0
2013-02-25 15:00:00,93.68,93.72,93.64,93.67,116400.0,48.4595,48.4802,48.4388,48.4543,116400.0
2013-02-25 15:10:00,93.67,93.68,93.62,93.64,298500.0,48.4543,48.4595,48.4285,48.4388,298500.0
2013-02-25 15:20:00,93.64,93.65,93.59,93.59,40300.0,48.4388,48.444,48.413,48.413,40300.0
2013-02-25 15:30:00,93.59,93.61,93.56,93.59,180800.0,48.413,48.4233,48.3974,48.413,180800.0
2013-02-25 15:40:00,93.58,93.58,93.51,93.51,193500.0,48.4078,48.4078,48.3716,48.3716,193500.0
2013-02-25 15:50:00,93.51,93.53,93.45,93.5,374700.0,48.3716,48.3819,48.3405,48.3664,374700.0
2013-02-26 09:30:00,93.64,93.65,93.58,93.62,90800.0,48.4388,48.444,48.4078,48.4285,90800.0
2013-02-26 09:40:00,93.62,93.65,93.6,93.61,38700.0,48.4285,48.444,48.4181,48.4233,38700.0
2013-02-26 09:50:00,93.6,93.64,93.59,93.63,53400.0,48.4181,48.4388,48.413,48.4336,53400.0
2013-02-26 10:00:00,93.62,93.65,93.6,93.61,74400.0,48.4285,48.444,48.4181,48.4233,74400.0
2013-02-26 10:10:00,93.61,93.62,93.58,93.58,92500.0,48.4233,48.4285,48.4078,48.4078,92500.0
2013-02-26 10:20:00,93.58,93.59,93.51,93.51,137300.0,48.4078,48.413,48.3716,48.3716,137300.0
2013-02-26 10:30:00,93.5,93.52,93.47,93.5,125400.0,48.3664,48.3767,48.3509,48.3664,125400.0
2013-02-26 10:40:00,93.49,93.56,93.49,93.55,118700.0,48.3612,48.3974,48.3612,48.3923,118700.0
2013-02-26 10:50:00,93.54,93.56,93.52,93.53,58200.0,48.3871,48.3974,48.3767,48.3819,58200.0
2013-02-26 11:00:00,93.54,93.56,93.52,93.52,24500.0,48.3871,48.3974,48.3767,48.3767,24500.0
2013-02-26 11:10:00,93.52,93.55,93.52,93.53,148400.0,48.3767,48.3923,48.3767,48.3819,148400.0
2013-02-26 11:20:00,93.54,93.56,93.51,93.52,151500.0,48.3871,48.3974,48.3716,48.3767,151500.0
2013-02-26 11:30:00,93.52,93.53,93.51,93.53,22900.0,48.3767,48.3819,48.3716,48.3819,22900.0
2013-02-26 11:40:00,93.52,93.54,93.49,93.53,88800.0,48.3767,48.3871,48.3612,48.3819,88800.0
2013-02-26 11:50:00,93.53,93.58,93.51,93.57,155800.0,48.3819,48.4078,48.3716,48.4026,155800.0
2013-02-26 12:00:00,93.56,93.64,93.55,93.64,63000.0,48.3974,48.4388,48.3923,48.4388,63000.0
2013-02-26 12:10:00,93.64,93.65,93.62,93.62,27000.0,48.4388,48.444,48.4285,48.4285,27000.0
2013-02-26 12:20:00,93.62,93.65,93.61,93.64,54700.0,48.4285,48.444,48.4233,48.4388,54700.0
2013-02-26 12:30:00,93.64,93.65,93.61,93.62,90900.0,48.4388,48.444,48.4233,48.4285,90900.0
2013-02-26 12:40:00,93.63,93.67,93.63,93.64,29600.0,48.4336,48.4543,48.4336,48.4388,29600.0
2013-02-26 12:50:00,93.64,93.68,93.63,93.66,35700.0,48.4388,48.4595,48.4336,48.4492,35700.0
2013-02-26 13:00:00,93.66,93.74,93.65,93.69,340900.0,48.4492,48.4905,48.444,48.4647,340900.0
2013-02-26 13:10:00,93.7,93.7,93.67,93.68,28900.0,48.4699,48.4699,48.4543,48.4595,28900.0
2013-02-26 13:20:00,93.67,93.69,93.67,93.69,11900.0,48.4543,48.4647,48.4543,48.4647,11900.0
2013-02-26 13:30:00,93.68,93.74,93.68,93.68,50600.0,48.4595,48.4905,48.4595,48.4595,50600.0
2013-02-26 13:40:00,93.69,93.7,93.68,93.69,41100.0,48.4647,48.4699,48.4595,48.4647,41100.0
2013-02-26 13:50:00,93.69,93.7,93.68,93.68,57500.0,48.4647,48.4699,48.4595,48.4595,57500.0
2013-02-26 14:00:00,93.69,93.73,93.68,93.73,28200.0,48.4647,48.4854,48.4595,48.4854,28200.0
2013-02-26 14:10:00,93.73,93.74,93.71,93.72,33000.0,48.4854,48.4905,48.475,48.4802,33000.0
2013-02-26 14:20:00,93.73,93.76,93.72,93.75,69100.0,48.4854,48.5009,48.4802,48.4957,69100.0
2013-02-26 14:30:00,93.75,93.79,93.74,93.78,87700.0,48.4957,48.5164,48.4905,48.5112,87700.0
2013-02-26 14:40:00,93.77,93.8,93.75,93.78,64900.0,48.5061,48.5216,48.4957,48.5112,64900.0
2013-02-26 14:50:00,93.78,93.84,93.78,93.81,69600.0,48.5112,48.5423,48.5112,48.5268,69600.0
2013-02-26 15:00:00,93.8,93.81,93.75,93.78,73900.0,48.5216,48.5268,48.4957,48.5112,73900.0
2013-02-26 15:10:00,93.78,93.79,93.76,93.78,41400.0,48.5112,48.5164,48.5009,48.5112,41400.0
2013-02-26 15:20:00,93.78,93.84,93.77,93.84,41700.0,48.5112,48.5423,48.5061,48.5423,41700.0
2013-02-26 15:30:00,93.84,93.87,93.82,93.85,292900.0,48.5423,48.5578,48.5319,48.5474,292900.0
2013-02-26 15:40:00,93.84,93.87,93.83,93.87,145700.0,48.5423,48.5578,48.5371,48.5578,145700.0
2013-02-26 15:50:00,93.86,93.92,93.78,93.86,292800.0,48.5526,48.5837,48.5112,48.5526,292800.0
2013-02-27 09:30:00,93.93,93.94,93.75,93.86,115300.0,48.5888,48.594,48.4957,48.5526,115300.0
2013-02-27 09:40:00,93.86,93.94,93.84,93.91,159500.0,48.5526,48.594,48.5423,48.5785,159500.0
2013-02-27 09:50:00,93.9,93.92,93.89,93.9,43000.0,48.5733,48.5837,48.5681,48.5733,43000.0
2013-02-27 10:00:00,93.88,93.9,93.86,93.89,78600.0,48.563,48.5733,48.5526,48.5681,78600.0
2013-02-27 10:10:00,93.88,93.91,93.88,93.9,52300.0,48.563,48.5785,48.563,48.5733,52300.0
2013-02-27 10:20:00,93.91,93.97,93.9,93.96,59900.0,48.5785,48.6095,48.5733,48.6043,59900.0
2013-02-27 10:30:00,93.96,93.98,93.93,93.98,52800.0,48.6043,48.6147,48.5888,48.6147,52800.0
2013-02-27 10:40:00,93.98,93.99,93.96,93.97,38400.0,48.6147,48.6199,48.6043,48.6095,38400.0
2013-02-27 10:50:00,93.97,94.01,93.96,94.01,46200.0,48.6095,48.6302,48.6043,48.6302,46200.0
2013-02-27 11:00:00,94.0,94.04,94.0,94.04,48600.0,48.625,48.6457,48.625,48.6457,48600.0
2013-02-27 11:10:00,94.05,94.06,94.04,94.04,20900.0,48.6509,48.6561,48.6457,48.6457,20900.0
2013-02-27 11:20:00,94.05,94.07,94.03,94.06,229000.0,48.6509,48.6612,48.6406,48.6561,229000.0
2013-02-27 11:30:00,94.05,94.06,94.04,94.04,11000.0,48.6509,48.6561,48.6457,48.6457,11000.0
2013-02-27 11:40:00,94.04,94.06,94.04,94.05,12600.0,48.6457,48.6561,48.6457,48.6509,12600.0
2013-02-27 11:50:00,94.05,94.06,94.04,94.05,46300.0,48.6509,48.6561,48.6457,48.6509,46300.0
2013-02-27 12:00:00,94.05,94.05,94.04,94.05,31900.0,48.6509,48.6509,48.6457,48.6509,31900.0
2013-02-27 12:10:00,94.03,94.05,94.03,94.04,19100.0,48.6406,48.6509,48.6406,48.6457,19100.0
2013-02-27 12:20:00,94.05,94.08,94.04,94.08,22700.0,48.6509,48.6664,48.6457,48.6664,22700.0
2013-02-27 12:30:00,94.08,94.09,94.06,94.09,26300.0,48.6664,48.6716,48.6561,48.6716,26300.0
2013-02-27 12:40:00,94.07,94.1,94.07,94.09,68700.0,48.6612,48.6768,48.6612,48.6716,68700.0
2013-02-27 12:50:00,94.09,94.11,94.07,94.07,132900.0,48.6716,48.6819,48.6612,48.6612,132900.0
2013-02-27 13:00:00,94.07,94.08,94.04,94.05,28500.0,48.6612,48.6664,48.6457,48.6509,28500.0
2013-02-27 13:10:00,94.05,94.08,94.04,94.07,18100.0,48.6509,48.6664,48.6457,48.6612,18100.0
2013-02-27 13:20:00,94.07,94.09,94.06,94.07,33000.0,48.6612,48.6716,48.6561,48.6612,33000.0
2013-02-27 13:30:00,94.08,94.09,94.05,94.08,35400.0,48.6664,48.6716,48.6509,48.6664,35400.0
2013-02-27 13:40:00,94.08,94.1,94.06,94.1,15900.0,48.6664,48.6768,48.6561,48.6768,15900.0
2013-02-27 13:50:00,94.1,94.1,94.07,94.09,99000.0,48.6768,48.6768,48.6612,48.6716,99000.0
2013-02-27 14:00:00,94.09,94.15,94.08,94.12,159600.0,48.6716,48.7026,48.6664,48.6871,159600.0
2013-02-27 14:10:00,94.12,94.12,94.11,94.12,70900.0,48.6871,48.6871,48.6819,48.6871,70900.0
2013-02-27 14:20:00,94.11,94.13,94.11,94.13,58000.0,48.6819,48.6923,48.6819,48.6923,58000.0
2013-02-27 14:30:00,94.13,94.13,94.11,94.12,7100.0,48.6923,48.6923,48.6819,48.6871,7100.0
2013-02-27 14:40:00,94.12,94.12,94.09,94.1,42100.0,48.6871,48.6871,48.6716,48.6768,42100.0
2013-02-27 14:50:00,94.1,94.11,94.06,94.09,37900.0,48.6768,48.6819,48.6561,48.6716,37900.0
2013-02-27 15:00:00,94.08,94.11,94.07,94.1,118300.0,48.6664,48.6819,48.6612,48.6768,118300.0
2013-02-27 15:10:00,94.1,94.11,94.07,94.08,36000.0,48.6768,48.6819,48.6612,48.6664,36000.0
2013-02-27 15:20:00,94.08,94.1,94.07,94.09,66100.0,48.6664,48.6768,48.6612,48.6716,66100.0
2013-02-27 15:30:00,94.09,94.13,94.08,94.13,81200.0,48.6716,48.6923,48.6664,48.6923,81200.0
2013-02-27 15:40:00,94.12,94.12,93.99,94.03,267300.0,48.6871,48.6871,48.6199,48.6406,267300.0
2013-02-27 15:50:00,94.02,94.09,94.02,94.07,275200.0,48.6354,48.6716,48.6354,48.6612,275200.0
2013-02-28 09:30:00,94.07,94.07,93.98,94.0,347300.0,48.6612,48.6612,48.6147,48.625,347300.0
2013-02-28 09:40:00,93.98,94.03,93.98,94.01,101800.0,48.6147,48.6406,48.6147,48.6302,101800.0
2013-02-28 09:50:00,94.01,94.02,93.97,93.97,50200.0,48.6302,48.6354,48.6095,48.6095,50200.0
2013-02-28 10:00:00,93.97,94.0,93.96,93.97,61600.0,48.6095,48.625,48.6043,48.6095,61600.0
2013-02-28 10:10:00,93.97,93.98,93.94,93.97,131800.0,48.6095,48.6147,48.594,48.6095,131800.0
2013-02-28 10:20:00,93.97,93.98,93.95,93.96,24400.0,48.6095,48.6147,48.5992,48.6043,24400.0
2013-02-28 10:30:00,93.97,93.98,93.96,93.96,28800.0,48.6095,48.6147,48.6043,48.6043,28800.0
2013-02-28 10:40:00,93.97,93.98,93.96,93.96,11100.0,48.6095,48.6147,48.6043,48.6043,11100.0
2013-02-28 10:50:00,93.97,93.98,93.95,93.95,53600.0,48.6095,48.6147,48.5992,48.5992,53600.0
2013-02-28 11:00:00,93.96,93.97,93.94,93.97,49600.0,48.6043,48.6095,48.594,48.6095,49600.0
2013-02-28 11:10:00,93.96,93.99,93.96,93.98,24800.0,48.6043,48.6199,48.6043,48.6147,24800.0
2013-02-28 11:20:00,93.99,94.01,93.98,93.98,44000.0,48.6199,48.6302,48.6147,48.6147,44000.0
2013-02-28 11:30:00,93.99,93.99,93.98,93.98,21500.0,48.6199,48.6199,48.6147,48.6147,21500.0
2013-02-28 11:40:00,93.98,93.99,93.97,93.98,19800.0,48.6147,48.6199,48.6095,48.6147,19800.0
2013-02-28 11:50:00,93.97,94.02,93.97,93.97,259700.0,48.6095,48.6354,48.6095,48.6095,259700.0
2013-02-28 12:00:00,93.98,93.99,93.96,93.98,21300.0,48.6147,48.6199,48.6043,48.6147,21300.0
2013-02-28 12:10:00,93.98,93.99,93.95,93.95,77800.0,48.6147,48.6199,48.5992,48.5992,77800.0
2013-02-28 12:20:00,93.95,93.99,93.95,93.95,35100.0,48.5992,48.6199,48.5992,48.5992,35100.0
2013-02-28 12:30:00,93.96,93.98,93.95,93.98,19700.0,48.6043,48.6147,48.5992,48.6147,19700.0
2013-02-28 12:40:00,93.98,93.99,93.97,93.98,38200.0,48.6147,48.6199,48.6095,48.6147,38200.0
2013-02-28 12:50:00,93.99,93.99,93.97,93.98,50700.0,48.6199,48.6199,48.6095,48.6147,50700.0
2013-02-28 13:00:00,93.97,93.98,93.97,93.98,12000.0,48.6095,48.6147,48.6095,48.6147,12000.0
2013-02-28 13:10:00,93.97,93.99,93.97,93.97,72300.0,48.6095,48.6199,48.6095,48.6095,72300.0
2013-02-28 13:20:00,93.97,94.01,93.97,94.0,47200.0,48.6095,48.6302,48.6095,48.625,47200.0
2013-02-28 13:30:00,94.0,94.01,93.98,93.99,23300.0,48.625,48.6302,48.6147,48.6199,23300.0
2013-02-28 13:40:00,93.99,94.0,93.98,94.0,12600.0,48.6199,48.625,48.6147,48.625,12600.0
2013-02-28 13:50:00,94.0,94.0,93.99,94.0,38700.0,48.625,48.625,48.6199,48.625,38700.0
2013-02-28 14:00:00,94.0,94.08,93.99,94.07,94100.0,48.625,48.6664,48.6199,48.6612,94100.0
2013-02-28 14:10:00,94.06,94.07,94.05,94.06,32100.0,48.6561,48.6612,48.6509,48.6561,32100.0
2013-02-28 14:20:00,94.06,94.06,94.05,94.05,28900.0,48.6561,48.6561,48.6509,48.6509,28900.0
2013-02-28 14:30:00,94.06,94.07,94.05,94.07,193900.0,48.6561,48.6612,48.6509,48.6612,193900.0
2013-02-28 14:40:00,94.07,94.1,94.06,94.1,52400.0,48.6612,48.6768,48.6561,48.6768,52400.0
2013-02-28 14:50:00,94.1,94.1,94.06,94.08,47600.0,48.6768,48.6768,48.6561,48.6664,47600.0
2013-02-28 15:00:00,94.07,94.08,94.02,94.03,113400.0,48.6612,48.6664,48.6354,48.6406,113400.0
2013-02-28 15:10:00,94.04,94.04,94.01,94.03,121000.0,48.6457,48.6457,48.6302,48.6406,121000.0
2013-02-28 15:20:00,94.03,94.08,94.03,94.05,79600.0,48.6406,48.6664,48.6406,48.6509,79600.0
2013-02-28 15:30:00,94.05,94.11,94.05,94.1,90300.0,48.6509,48.6819,48.6509,48.6768,90300.0
2013-02-28 15:40:00,94.09,94.11,94.07,94.11,142100.0,48.6716,48.6819,48.6612,48.6819,142100.0
2013-02-28 15:50:00,94.11,94.13,93.98,94.05,474000.0,48.6819,48.6923,48.6147,48.6509,474000.0
2013-03-01 09:30:00,93.49,93.65,93.48,93.59,191400.0,48.6223,48.7055,48.6171,48.6743,191400.0
2013-03-01 09:40:00,93.59,93.63,93.56,93.6,58300.0,48.6743,48.6951,48.6587,48.6795,58300.0
2013-03-01 09:50:00,93.6,93.68,93.6,93.67,102300.0,48.6795,48.7211,48.6795,48.7159,102300.0
2013-03-01 10:00:00,93.67,93.75,93.67,93.74,194600.0,48.7159,48.7575,48.7159,48.7523,194600.0
2013-03-01 10:10:00,93.74,93.75,93.66,93.67,116700.0,48.7523,48.7575,48.7107,48.7159,116700.0
2013-03-01 10:20:00,93.67,93.7,93.64,93.69,83300.0,48.7159,48.7315,48.7003,48.7263,83300.0
2013-03-01 10:30:00,93.69,93.69,93.63,93.65,100400.0,48.7263,48.7263,48.6951,48.7055,100400.0
2013-03-01 10:40:00,93.65,93.74,93.64,93.73,129900.0,48.7055,48.7523,48.7003,48.7471,129900.0
2013-03-01 10:50:00,93.74,93.77,93.74,93.75,120600.0,48.7523,48.7679,48.7523,48.7575,120600.0
2013-03-01 11:00:00,93.74,93.75,93.65,93.67,84200.0,48.7523,48.7575,48.7055,48.7159,84200.0
2013-03-01 11:10:00,93.67,93.71,93.67,93.69,78800.0,48.7159,48.7367,48.7159,48.7263,78800.0
2013-03-01 11:20:00,93.7,93.7,93.69,93.7,33800.0,48.7315,48.7315,48.7263,48.7315,33800.0
2013-03-01 11:30:00,93.69,93.74,93.69,93.73,100100.0,48.7263,48.7523,48.7263,48.7471,100100.0
2013-03-01 11:40:00,93.73,93.74,93.68,93.71,93000.0,48.7471,48.7523,48.7211,48.7367,93000.0
2013-03-01 11:50:00,93.72,93.74,93.71,93.72,60500.0,48.7419,48.7523,48.7367,48.7419,60500.0
2013-03-01 12:00:00,93.73,93.73,93.7,93.71,44200.0,48.7471,48.7471,48.7315,48.7367,44200.0
2013-03-01 12:10:00,93.72,93.74,93.71,93.73,53100.0,48.7419,48.7523,48.7367,48.7471,53100.0
2013-03-01 12:20:00,93.74,93.76,93.73,93.75,58800.0,48.7523,48.7627,48.7471,48.7575,58800.0
2013-03-01 12:30:00,93.75,93.76,93.73,93.75,49800.0,48.7575,48.7627,48.7471,48.7575,49800.0
2013-03-01 12:40:00,93.74,93.75,93.73,93.75,51000.0,48.7523,48.7575,48.7471,48.7575,51000.0
2013-03-01 12:50:00,93.75,93.75,93.7,93.73,130400.0,48.7575,48.7575,48.7315,48.7471,130400.0
2013-03-01 13:00:00,93.73,93.76,93.73,93.76,38300.0,48.7471,48.7627,48.7471,48.7627,38300.0
2013-03-01 13:10:00,93.76,93.78,93.75,93.78,46500.0,48.7627,48.7731,48.7575,48.7731,46500.0
2013-03-01 13:20:00,93.78,93.78,93.76,93.77,40600.0,48.7731,48.7731,48.7627,48.7679,40600.0
2013-03-01 13:30:00,93.77,93.79,93.75,93.79,50600.0,48.7679,48.7783,48.7575,48.7783,50600.0
2013-03-01 13:40:00,93.79,93.8,93.74,93.8,57800.0,48.7783,48.7835,48.7523,48.7835,57800.0
2013-03-01 13:50:00,93.8,93.8,93.78,93.79,35600.0,48.7835,48.7835,48.7731,48.7783,35600.0
2013-03-01 14:00:00,93.79,93.81,93.78,93.8,23100.0,48.7783,48.7887,48.7731,48.7835,23100.0
2013-03-01 14:10:00,93.8,93.83,93.77,93.79,82700.0,48.7835,48.7991,48.7679,48.7783,82700.0
2013-03-01 14:20:00,93.8,93.8,93.78,93.79,30500.0,48.7835,48.7835,48.7731,48.7783,30500.0
2013-03-01 14:30:00,93.79,93.83,93.78,93.83,51200.0,48.7783,48.7991,48.7731,48.7991,51200.0
2013-03-01 14:40:00,93.82,93.83,93.8,93.82,69500.0,48.7939,48.7991,48.7835,48.7939,69500.0
2013-03-01 14:50:00,93.82,93.87,93.81,93.87,216900.0,48.7939,48.82,48.7887,48.82,216900.0
2013-03-01 15:00:00,93.87,93.87,93.85,93.86,65600.0,48.82,48.82,48.8096,48.8148,65600.0
2013-03-01 15:10:00,93.86,93.88,93.85,93.88,71000.0,48.8148,48.8252,48.8096,48.8252,71000.0
2013-03-01 15:20:00,93.88,93.91,93.87,93.91,171400.0,48.8252,48.8408,48.82,48.8408,171400.0
2013-03-01 15:30:00,93.91,93.91,93.88,93.89,86700.0,48.8408,48.8408,48.8252,48.8304,86700.0
2013-03-01 15:40:00,93.89,93.9,93.85,93.9,121000.0,48.8304,48.8356,48.8096,48.8356,121000.0
2013-03-01 15:50:00,93.9,93.92,93.64,93.72,885500.0,48.8356,48.846,48.7003,48.7419,885500.0
2013-03-04 09:30:00,93.75,93.75,93.61,93.73,329800.0,48.7575,48.7575,48.6847,48.7471,329800.0
2013-03-04 09:40:00,93.72,93.76,93.71,93.76,29000.0,48.7419,48.7627,48.7367,48.7627,29000.0
2013-03-04 09:50:00,93.76,93.79,93.75,93.79,61300.0,48.7627,48.7783,48.7575,48.7783,61300.0
2013-03-04 10:00:00,93.79,93.79,93.77,93.78,39000.0,48.7783,48.7783,48.7679,48.7731,39000.0
2013-03-04 10:10:00,93.78,93.78,93.74,93.76,65600.0,48.7731,48.7731,48.7523,48.7627,65600.0
2013-03-04 10:20:00,93.77,93.77,93.75,93.76,16200.0,48.7679,48.7679,48.7575,48.7627,16200.0
2013-03-04 10:30:00,93.76,93.78,93.76,93.77,49400.0,48.7627,48.7731,48.7627,48.7679,49400.0
2013-03-04 10:40:00,93.77,93.77,93.75,93.76,32700.0,48.7679,48.7679,48.7575,48.7627,32700.0
2013-03-04 10:50:00,93.76,93.76,93.73,93.73,20100.0,48.7627,48.7627,48.7471,48.7471,20100.0
2013-03-04 11:00:00,93.73,93.74,93.72,93.73,37200.0,48.7471,48.7523,48.7419,48.7471,37200.0
2013-03-04 11:10:00,93.72,93.74,93.72,93.74,25000.0,48.7419,48.7523,48.7419,48.7523,25000.0
2013-03-04 11:20:00,93.74,93.74,93.73,93.74,22400.0,48.7523,48.7523,48.7471,48.7523,22400.0
2013-03-04 11:30:00,93.74,93.74,93.73,93.73,12500.0,48.7523,48.7523,48.7471,48.7471,12500.0
2013-03-04 11:40:00,93.74,93.76,93.73,93.76,15100.0,48.7523,48.7627,48.7471,48.7627,15100.0
2013-03-04 11:50:00,93.76,93.77,93.75,93.77,24200.0,48.7627,48.7679,48.7575,48.7679,24200.0
2013-03-04 12:00:00,93.76,93.77,93.75,93.75,25500.0,48.7627,48.7679,48.7575,48.7575,25500.0
2013-03-04 12:10:00,93.75,93.75,93.72,93.74,45700.0,48.7575,48.7575,48.7419,48.7523,45700.0
2013-03-04 12:20:00,93.74,93.74,93.71,93.73,30400.0,48.7523,48.7523,48.7367,48.7471,30400.0
2013-03-04 12:30:00,93.73,93.73,93.7,93.72,7700.0,48.7471,48.7471,48.7315,48.7419,7700.0
2013-03-04 12:40:00,93.72,93.74,93.71,93.74,19400.0,48.7419,48.7523,48.7367,48.7523,19400.0
2013-03-04 12:50:00,93.73,93.75,93.73,93.73,15600.0,48.7471,48.7575,48.7471,48.7471,15600.0
2013-03-04 13:00:00,93.74,93.74,93.73,93.74,6000.0,48.7523,48.7523,48.7471,48.7523,6000.0
2013-03-04 13:10:00,93.74,93.74,93.73,93.74,16100.0,48.7523,48.7523,48.7471,48.7523,16100.0
2013-03-04 13:20:00,93.74,93.76,93.72,93.76,36200.0,48.7523,48.7627,48.7419,48.7627,36200.0
2013-03-04 13:30:00,93.75,93.77,93.74,93.74,27400.0,48.7575,48.7679,48.7523,48.7523,27400.0
2013-03-04 13:40:00,93.74,93.77,93.73,93.76,46100.0,48.7523,48.7679,48.7471,48.7627,46100.0
2013-03-04 13:50:00,93.76,93.77,93.74,93.75,28700.0,48.7627,48.7679,48.7523,48.7575,28700.0
2013-03-04 14:00:00,93.74,93.76,93.74,93.75,14200.0,48.7523,48.7627,48.7523,48.7575,14200.0
2013-03-04 14:10:00,93.75,93.76,93.75,93.75,6900.0,48.7575,48.7627,48.7575,48.7575,6900.0
2013-03-04 14:20:00,93.76,93.78,93.75,93.75,48500.0,48.7627,48.7731,48.7575,48.7575,48500.0
2013-03-04 14:30:00,93.76,93.79,93.76,93.78,58500.0,48.7627,48.7783,48.7627,48.7731,58500.0
2013-03-04 14:40:00,93.79,93.8,93.76,93.77,86100.0,48.7783,48.7835,48.7627,48.7679,86100.0
2013-03-04 14:50:00,93.77,93.8,93.76,93.78,98800.0,48.7679,48.7835,48.7627,48.7731,98800.0
2013-03-04 15:00:00,93.79,93.79,93.77,93.78,30400.0,48.7783,48.7783,48.7679,48.7731,30400.0
2013-03-04 15:10:00,93.77,93.78,93.77,93.77,10700.0,48.7679,48.7731,48.7679,48.7679,10700.0
2013-03-04 15:20:00,93.78,93.78,93.74,93.76,55600.0,48.7731,48.7731,48.7523,48.7627,55600.0
2013-03-04 15:30:00,93.76,93.76,93.75,93.75,31100.0,48.7627,48.7627,48.7575,48.7575,31100.0
2013-03-04 15:40:00,93.76,93.79,93.75,93.79,100800.0,48.7627,48.7783,48.7575,48.7783,100800.0
2013-03-04 15:50:00,93.78,93.79,93.72,93.76,190300.0,48.7731,48.7783,48.7419,48.7627,190300.0
2013-03-05 09:30:00,93.79,93.94,93.79,93.94,79600.0,48.7783,48.8564,48.7783,48.8564,79600.0
2013-03-05 09:40:00,93.93,93.95,93.91,93.94,301800.0,48.8512,48.8616,48.8408,48.8564,301800.0
2013-03-05 09:50:00,93.94,93.98,93.93,93.97,253500.0,48.8564,48.8772,48.8512,48.872,253500.0
2013-03-05 10:00:00,93.97,93.97,93.93,93.95,81600.0,48.872,48.872,48.8512,48.8616,81600.0
2013-03-05 10:10:00,93.96,93.98,93.94,93.97,204200.0,48.8668,48.8772,48.8564,48.872,204200.0
2013-03-05 10:20:00,93.97,93.98,93.96,93.98,79800.0,48.872,48.8772,48.8668,48.8772,79800.0
2013-03-05 10:30:00,93.98,93.99,93.97,93.99,33100.0,48.8772,48.8824,48.872,48.8824,33100.0
2013-03-05 10:40:00,93.99,94.01,93.98,93.99,165300.0,48.8824,48.8928,48.8772,48.8824,165300.0
2013-03-05 10:50:00,93.98,94.02,93.98,93.99,99200.0,48.8772,48.898,48.8772,48.8824,99200.0
2013-03-05 11:00:00,93.99,94.0,93.98,93.98,18300.0,48.8824,48.8876,48.8772,48.8772,18300.0
2013-03-05 11:10:00,93.98,94.01,93.98,93.98,101300.0,48.8772,48.8928,48.8772,48.8772,101300.0
2013-03-05 11:20:00,93.98,93.99,93.96,93.96,26400.0,48.8772,48.8824,48.8668,48.8668,26400.0
2013-03-05 11:30:00,93.96,93.99,93.96,93.99,13100.0,48.8668,48.8824,48.8668,48.8824,13100.0
2013-03-05 11:40:00,93.99,93.99,93.96,93.98,37300.0,48.8824,48.8824,48.8668,48.8772,37300.0
2013-03-05 11:50:00,93.98,94.01,93.98,94.0,30100.0,48.8772,48.8928,48.8772,48.8876,30100.0
2013-03-05 12:00:00,93.99,94.01,93.97,94.01,21400.0,48.8824,48.8928,48.872,48.8928,21400.0
2013-03-05 12:10:00,94.01,94.01,93.97,94.0,52400.0,48.8928,48.8928,48.872,48.8876,52400.0
2013-03-05 12:20:00,94.0,94.01,93.98,93.99,26700.0,48.8876,48.8928,48.8772,48.8824,26700.0
2013-03-05 12:30:00,93.98,94.0,93.98,94.0,21300.0,48.8772,48.8876,48.8772,48.8876,21300.0
2013-03-05 12:40:00,94.0,94.0,93.98,94.0,15900.0,48.8876,48.8876,48.8772,48.8876,15900.0
2013-03-05 12:50:00,93.99,94.02,93.99,94.01,18600.0,48.8824,48.898,48.8824,48.8928,18600.0
2013-03-05 13:00:00,94.02,94.02,93.98,94.0,24100.0,48.898,48.898,48.8772,48.8876,24100.0
2013-03-05 13:10:00,94.0,94.01,93.99,94.01,11300.0,48.8876,48.8928,48.8824,48.8928,11300.0
2013-03-05 13:20:00,94.01,94.01,93.99,94.0,239200.0,48.8928,48.8928,48.8824,48.8876,239200.0
2013-03-05 13:30:00,93.99,94.0,93.97,93.98,95800.0,48.8824,48.8876,48.872,48.8772,95800.0
2013-03-05 13:40:00,93.97,93.98,93.96,93.97,134900.0,48.872,48.8772,48.8668,48.872,134900.0
2013-03-05 13:50:00,93.98,93.99,93.98,93.98,21000.0,48.8772,48.8824,48.8772,48.8772,21000.0
2013-03-05 14:00:00,93.98,94.0,93.96,93.99,142400.0,48.8772,48.8876,48.8668,48.8824,142400.0
2013-03-05 14:10:00,93.99,94.0,93.98,94.0,21100.0,48.8824,48.8876,48.8772,48.8876,21100.0
2013-03-05 14:20:00,94.0,94.0,93.98,93.99,36200.0,48.8876,48.8876,48.8772,48.8824,36200.0
2013-03-05 14:30:00,93.99,94.0,93.98,93.98,71200.0,48.8824,48.8876,48.8772,48.8772,71200.0
2013-03-05 14:40:00,93.98,93.99,93.97,93.98,193400.0,48.8772,48.8824,48.872,48.8772,193400.0
2013-03-05 14:50:00,93.98,93.98,93.96,93.98,206900.0,48.8772,48.8772,48.8668,48.8772,206900.0
2013-03-05 15:00:00,93.98,93.99,93.97,93.98,35800.0,48.8772,48.8824,48.872,48.8772,35800.0
2013-03-05 15:10:00,93.98,94.0,93.97,93.98,53900.0,48.8772,48.8876,48.872,48.8772,53900.0
2013-03-05 15:20:00,93.98,93.98,93.95,93.97,97000.0,48.8772,48.8772,48.8616,48.872,97000.0
2013-03-05 15:30:00,93.96,93.97,93.95,93.97,83000.0,48.8668,48.872,48.8616,48.872,83000.0
2013-03-05 15:40:00,93.96,93.99,93.96,93.96,86100.0,48.8668,48.8824,48.8668,48.8668,86100.0
2013-03-05 15:50:00,93.97,93.97,93.9,93.9,291000.0,48.872,48.872,48.8356,48.8356,291000.0
2013-03-06 09:30:00,94.07,94.07,93.96,93.99,224400.0,48.924,48.924,48.8668,48.8824,224400.0
2013-03-06 09:40:00,93.99,94.01,93.93,93.99,73900.0,48.8824,48.8928,48.8512,48.8824,73900.0
2013-03-06 09:50:00,93.99,94.0,93.95,93.99,61400.0,48.8824,48.8876,48.8616,48.8824,61400.0
2013-03-06 10:00:00,93.99,94.0,93.97,93.98,81100.0,48.8824,48.8876,48.872,48.8772,81100.0
2013-03-06 10:10:00,93.98,94.05,93.98,94.01,228200.0,48.8772,48.9136,48.8772,48.8928,228200.0
2013-03-06 10:20:00,94.01,94.03,94.01,94.02,47300.0,48.8928,48.9032,48.8928,48.898,47300.0
2013-03-06 10:30:00,94.02,94.02,93.95,93.96,43600.0,48.898,48.898,48.8616,48.8668,43600.0
2013-03-06 10:40:00,93.96,94.0,93.96,94.0,24200.0,48.8668,48.8876,48.8668,48.8876,24200.0
2013-03-06 10:50:00,94.0,94.0,93.98,93.99,31400.0,48.8876,48.8876,48.8772,48.8824,31400.0
2013-03-06 11:00:00,93.99,94.01,93.98,93.99,129500.0,48.8824,48.8928,48.8772,48.8824,129500.0
2013-03-06 11:10:00,93.99,94.0,93.98,93.98,22600.0,48.8824,48.8876,48.8772,48.8772,22600.0
2013-03-06 11:20:00,93.98,93.99,93.98,93.98,14000.0,48.8772,48.8824,48.8772,48.8772,14000.0
2013-03-06 11:30:00,93.99,93.99,93.98,93.98,19100.0,48.8824,48.8824,48.8772,48.8772,19100.0
2013-03-06 11:40:00,93.98,93.99,93.94,93.97,28800.0,48.8772,48.8824,48.8564,48.872,28800.0
2013-03-06 11:50:00,93.96,93.98,93.93,93.95,22000.0,48.8668,48.8772,48.8512,48.8616,22000.0
2013-03-06 12:00:00,93.94,93.95,93.93,93.94,18200.0,48.8564,48.8616,48.8512,48.8564,18200.0
2013-03-06 12:10:00,93.93,93.95,93.93,93.93,17300.0,48.8512,48.8616,48.8512,48.8512,17300.0
2013-03-06 12:20:00,93.93,94.0,93.93,93.98,21000.0,48.8512,48.8876,48.8512,48.8772,21000.0
2013-03-06 12:30:00,93.99,93.99,93.94,93.95,44200.0,48.8824,48.8824,48.8564,48.8616,44200.0
2013-03-06 12:40:00,93.95,93.97,93.94,93.95,23100.0,48.8616,48.872,48.8564,48.8616,23100.0
2013-03-06 12:50:00,93.96,93.96,93.91,93.94,30500.0,48.8668,48.8668,48.8408,48.8564,30500.0
2013-03-06 13:00:00,93.94,93.96,93.92,93.93,24100.0,48.8564,48.8668,48.846,48.8512,24100.0
2013-03-06 13:10:00,93.93,93.94,93.89,93.89,28500.0,48.8512,48.8564,48.8304,48.8304,28500.0
2013-03-06 13:20:00,93.9,93.91,93.88,93.89,65000.0,48.8356,48.8408,48.8252,48.8304,65000.0
2013-03-06 13:30:00,93.9,93.9,93.88,93.88,26000.0,48.8356,48.8356,48.8252,48.8252,26000.0
2013-03-06 13:40:00,93.88,93.94,93.86,93.9,48100.0,48.8252,48.8564,48.8148,48.8356,48100.0
2013-03-06 13:50:00,93.9,93.9,93.86,93.88,38200.0,48.8356,48.8356,48.8148,48.8252,38200.0
2013-03-06 14:00:00,93.87,93.89,93.86,93.89,25800.0,48.82,48.8304,48.8148,48.8304,25800.0
2013-03-06 14:10:00,93.89,93.92,93.88,93.9,27500.0,48.8304,48.846,48.8252,48.8356,27500.0
2013-03-06 14:20:00,93.89,93.9,93.87,93.9,24500.0,48.8304,48.8356,48.82,48.8356,24500.0
2013-03-06 14:30:00,93.89,93.94,93.89,93.9,27300.0,48.8304,48.8564,48.8304,48.8356,27300.0
2013-03-06 14:40:00,93.91,93.92,93.89,93.9,31700.0,48.8408,48.846,48.8304,48.8356,31700.0
2013-03-06 14:50:00,93.91,93.91,93.86,93.86,85600.0,48.8408,48.8408,48.8148,48.8148,85600.0
2013-03-06 15:00:00,93.86,93.88,93.85,93.87,32700.0,48.8148,48.8252,48.8096,48.82,32700.0
2013-03-06 15:10:00,93.88,93.89,93.85,93.88,24000.0,48.8252,48.8304,48.8096,48.8252,24000.0
2013-03-06 15:20:00,93.88,93.88,93.86,93.87,26500.0,48.8252,48.8252,48.8148,48.82,26500.0
2013-03-06 15:30:00,93.87,93.92,93.86,93.92,38200.0,48.82,48.846,48.8148,48.846,38200.0
2013-03-06 15:40:00,93.92,93.94,93.88,93.88,75300.0,48.846,48.8564,48.8252,48.8252,75300.0
2013-03-06 15:50:00,93.88,93.89,93.84,93.87,109700.0,48.8252,48.8304,48.8044,48.82,109700.0
2013-03-07 09:30:00,93.87,93.97,93.86,93.94,115800.0,48.82,48.872,48.8148,48.8564,115800.0
2013-03-07 09:40:00,93.93,93.98,93.91,93.91,55300.0,48.8512,48.8772,48.8408,48.8408,55300.0
2013-03-07 09:50:00,93.92,93.94,93.9,93.93,19600.0,48.846,48.8564,48.8356,48.8512,19600.0
2013-03-07 10:00:00,93.93,93.94,93.92,93.93,20700.0,48.8512,48.8564,48.846,48.8512,20700.0
2013-03-07 10:10:00,93.94,93.98,93.93,93.97,24400.0,48.8564,48.8772,48.8512,48.872,24400.0
2013-03-07 10:20:00,93.97,93.97,93.94,93.94,29300.0,48.872,48.872,48.8564,48.8564,29300.0
2013-03-07 10:30:00,93.95,93.98,93.94,93.98,17800.0,48.8616,48.8772,48.8564,48.8772,17800.0
2013-03-07 10:40:00,93.98,93.98,93.97,93.97,39600.0,48.8772,48.8772,48.872,48.872,39600.0
2013-03-07 10:50:00,93.97,93.98,93.96,93.97,28100.0,48.872,48.8772,48.8668,48.872,28100.0
2013-03-07 11:00:00,93.97,93.99,93.96,93.99,29700.0,48.872,48.8824,48.8668,48.8824,29700.0
2013-03-07 11:10:00,93.99,93.99,93.98,93.98,37700.0,48.8824,48.8824,48.8772,48.8772,37700.0
2013-03-07 11:20:00,93.98,93.99,93.98,93.99,23000.0,48.8772,48.8824,48.8772,48.8824,23000.0
2013-03-07 11:30:00,93.99,93.99,93.98,93.99,10000.0,48.8824,48.8824,48.8772,48.8824,10000.0
2013-03-07 11:40:00,93.99,94.0,93.98,93.98,77000.0,48.8824,48.8876,48.8772,48.8772,77000.0
2013-03-07 11:50:00,93.98,93.99,93.97,93.99,11700.0,48.8772,48.8824,48.872,48.8824,11700.0
2013-03-07 12:00:00,93.99,94.0,93.99,94.0,20700.0,48.8824,48.8876,48.8824,48.8876,20700.0
2013-03-07 12:10:00,94.0,94.0,93.99,94.0,11600.0,48.8876,48.8876,48.8824,48.8876,11600.0
2013-03-07 12:20:00,94.0,94.0,93.99,94.0,13400.0,48.8876,48.8876,48.8824,48.8876,13400.0
2013-03-07 12:30:00,94.0,94.0,93.98,93.99,15200.0,48.8876,48.8876,48.8772,48.8824,15200.0
2013-03-07 12:40:00,94.0,94.0,93.97,93.97,22000.0,48.8876,48.8876,48.872,48.872,22000.0
2013-03-07 12:50:00,93.97,93.98,93.96,93.98,14200.0,48.872,48.8772,48.8668,48.8772,14200.0
2013-03-07 13:00:00,93.98,93.98,93.96,93.96,10700.0,48.8772,48.8772,48.8668,48.8668,10700.0
2013-03-07 13:10:00,93.95,93.97,93.93,93.94,40300.0,48.8616,48.872,48.8512,48.8564,40300.0
2013-03-07 13:20:00,93.94,93.96,93.93,93.95,32600.0,48.8564,48.8668,48.8512,48.8616,32600.0
2013-03-07 13:30:00,93.95,93.96,93.91,93.93,50500.0,48.8616,48.8668,48.8408,48.8512,50500.0
2013-03-07 13:40:00,93.92,93.95,93.92,93.95,19200.0,48.846,48.8616,48.846,48.8616,19200.0
2013-03-07 13:50:00,93.95,93.96,93.93,93.95,17700.0,48.8616,48.8668,48.8512,48.8616,17700.0
2013-03-07 14:00:00,93.96,93.96,93.95,93.95,13800.0,48.8668,48.8668,48.8616,48.8616,13800.0
2013-03-07 14:10:00,93.96,93.97,93.94,93.94,21400.0,48.8668,48.872,48.8564,48.8564,21400.0
2013-03-07 14:20:00,93.94,93.95,93.94,93.94,16600.0,48.8564,48.8616,48.8564,48.8564,16600.0
2013-03-07 14:30:00,93.95,93.97,93.94,93.96,28800.0,48.8616,48.872,48.8564,48.8668,28800.0
2013-03-07 14:40:00,93.96,93.97,93.95,93.95,20800.0,48.8668,48.872,48.8616,48.8616,20800.0
2013-03-07 14:50:00,93.95,93.98,93.95,93.98,26000.0,48.8616,48.8772,48.8616,48.8772,26000.0
2013-03-07 15:00:00,93.98,93.98,93.96,93.97,16800.0,48.8772,48.8772,48.8668,48.872,16800.0
2013-03-07 15:10:00,93.97,93.99,93.96,93.98,43200.0,48.872,48.8824,48.8668,48.8772,43200.0
2013-03-07 15:20:00,93.99,93.99,93.94,93.96,73000.0,48.8824,48.8824,48.8564,48.8668,73000.0
2013-03-07 15:30:00,93.97,93.99,93.97,93.99,39300.0,48.872,48.8824,48.872,48.8824,39300.0
2013-03-07 15:40:00,93.98,94.0,93.98,93.99,35300.0,48.8772,48.8876,48.8772,48.8824,35300.0
2013-03-07 15:50:00,94.0,94.0,93.97,93.99,306900.0,48.8876,48.8876,48.872,48.8824,306900.0
2013-03-08 09:30:00,94.17,94.19,94.04,94.15,83800.0,48.976,48.9864,48.9084,48.9656,83800.0
2013-03-08 09:40:00,94.15,94.15,94.08,94.09,38200.0,48.9656,48.9656,48.9292,48.9344,38200.0
2013-03-08 09:50:00,94.09,94.13,94.09,94.13,32100.0,48.9344,48.9552,48.9344,48.9552,32100.0
2013-03-08 10:00:00,94.13,94.13,93.99,93.99,73200.0,48.9552,48.9552,48.8824,48.8824,73200.0
2013-03-08 10:10:00,93.98,94.02,93.92,93.99,58900.0,48.8772,48.898,48.846,48.8824,58900.0
2013-03-08 10:20:00,93.99,94.03,93.99,94.03,21100.0,48.8824,48.9032,48.8824,48.9032,21100.0
2013-03-08 10:30:00,94.03,94.07,94.02,94.07,30200.0,48.9032,48.924,48.898,48.924,30200.0
2013-03-08 10:40:00,94.07,94.08,94.06,94.08,48400.0,48.924,48.9292,48.9188,48.9292,48400.0
2013-03-08 10:50:00,94.07,94.08,94.05,94.05,93300.0,48.924,48.9292,48.9136,48.9136,93300.0
2013-03-08 11:00:00,94.05,94.06,94.02,94.04,33600.0,48.9136,48.9188,48.898,48.9084,33600.0
2013-03-08 11:10:00,94.05,94.07,94.04,94.04,42700.0,48.9136,48.924,48.9084,48.9084,42700.0
2013-03-08 11:20:00,94.05,94.05,94.03,94.05,26300.0,48.9136,48.9136,48.9032,48.9136,26300.0
2013-03-08 11:30:00,94.04,94.07,94.03,94.03,53100.0,48.9084,48.924,48.9032,48.9032,53100.0
2013-03-08 11:40:00,94.04,94.05,94.03,94.03,37100.0,48.9084,48.9136,48.9032,48.9032,37100.0
2013-03-08 11:50:00,94.04,94.06,94.04,94.05,23400.0,48.9084,48.9188,48.9084,48.9136,23400.0
2013-03-08 12:00:00,94.05,94.06,94.04,94.05,16700.0,48.9136,48.9188,48.9084,48.9136,16700.0
2013-03-08 12:10:00,94.05,94.05,94.04,94.05,14600.0,48.9136,48.9136,48.9084,48.9136,14600.0
2013-03-08 12:20:00,94.05,94.05,94.04,94.05,13700.0,48.9136,48.9136,48.9084,48.9136,13700.0
2013-03-08 12:30:00,94.06,94.06,94.02,94.03,39600.0,48.9188,48.9188,48.898,48.9032,39600.0
2013-03-08 12:40:00,94.04,94.06,94.04,94.05,8900.0,48.9084,48.9188,48.9084,48.9136,8900.0
2013-03-08 12:50:00,94.06,94.06,94.02,94.02,25100.0,48.9188,48.9188,48.898,48.898,25100.0
2013-03-08 13:00:00,94.03,94.03,94.0,94.02,18800.0,48.9032,48.9032,48.8876,48.898,18800.0
2013-03-08 13:10:00,94.03,94.04,94.02,94.04,15300.0,48.9032,48.9084,48.898,48.9084,15300.0
2013-03-08 13:20:00,94.03,94.04,94.02,94.03,15500.0,48.9032,48.9084,48.898,48.9032,15500.0
2013-03-08 13:30:00,94.02,94.04,93.98,93.99,82700.0,48.898,48.9084,48.8772,48.8824,82700.0
2013-03-08 13:40:00,93.98,94.02,93.98,94.02,30500.0,48.8772,48.898,48.8772,48.898,30500.0
2013-03-08 13:50:00,94.02,94.02,93.98,94.0,16900.0,48.898,48.898,48.8772,48.8876,16900.0
2013-03-08 14:00:00,94.0,94.02,93.98,94.01,37800.0,48.8876,48.898,48.8772,48.8928,37800.0
2013-03-08 14:10:00,94.02,94.02,94.01,94.02,13800.0,48.898,48.898,48.8928,48.898,13800.0
2013-03-08 14:20:00,94.02,94.04,94.01,94.03,27400.0,48.898,48.9084,48.8928,48.9032,27400.0
2013-03-08 14:30:00,94.02,94.03,94.01,94.01,20300.0,48.898,48.9032,48.8928,48.8928,20300.0
2013-03-08 14:40:00,94.02,94.02,93.99,94.0,25300.0,48.898,48.898,48.8824,48.8876,25300.0
2013-03-08 14:50:00,93.99,94.03,93.99,94.02,20700.0,48.8824,48.9032,48.8824,48.898,20700.0
2013-03-08 15:00:00,94.03,94.03,94.02,94.03,14500.0,48.9032,48.9032,48.898,48.9032,14500.0
2013-03-08 15:10:00,94.03,94.03,94.0,94.03,126000.0,48.9032,48.9032,48.8876,48.9032,126000.0
2013-03-08 15:20:00,94.03,94.03,93.99,93.99,30300.0,48.9032,48.9032,48.8824,48.8824,30300.0
2013-03-08 15:30:00,94.0,94.01,93.98,94.01,24700.0,48.8876,48.8928,48.8772,48.8928,24700.0
2013-03-08 15:40:00,94.01,94.06,94.0,94.06,69600.0,48.8928,48.9188,48.8876,48.9188,69600.0
2013-03-08 15:50:00,94.05,94.13,94.05,94.12,164100.0,48.9136,48.9552,48.9136,48.95,164100.0
2013-03-11 09:30:00,94.08,94.09,94.0,94.01,55800.0,48.9292,48.9344,48.8876,48.8928,55800.0
2013-03-11 09:40:00,94.02,94.02,94.0,94.02,37200.0,48.898,48.898,48.8876,48.898,37200.0
2013-03-11 09:50:00,94.02,94.03,94.02,94.02,23800.0,48.898,48.9032,48.898,48.898,23800.0
2013-03-11 10:00:00,94.03,94.09,94.02,94.09,430200.0,48.9032,48.9344,48.898,48.9344,430200.0
2013-03-11 10:10:00,94.09,94.13,94.08,94.1,84700.0,48.9344,48.9552,48.9292,48.9396,84700.0
2013-03-11 10:20:00,94.11,94.11,94.09,94.11,42800.0,48.9448,48.9448,48.9344,48.9448,42800.0
2013-03-11 10:30:00,94.1,94.11,94.09,94.1,76500.0,48.9396,48.9448,48.9344,48.9396,76500.0
2013-03-11 10:40:00,94.09,94.09,94.05,94.07,230500.0,48.9344,48.9344,48.9136,48.924,230500.0
2013-03-11 10:50:00,94.06,94.12,94.06,94.11,58700.0,48.9188,48.95,48.9188,48.9448,58700.0
2013-03-11 11:00:00,94.12,94.12,94.09,94.1,79300.0,48.95,48.95,48.9344,48.9396,79300.0
2013-03-11 11:10:00,94.11,94.15,94.1,94.14,80800.0,48.9448,48.9656,48.9396,48.9604,80800.0
2013-03-11 11:20:00,94.14,94.14,94.11,94.11,33500.0,48.9604,48.9604,48.9448,48.9448,33500.0
2013-03-11 11:30:00,94.12,94.12,94.09,94.11,77900.0,48.95,48.95,48.9344,48.9448,77900.0
2013-03-11 11:40:00,94.1,94.11,94.1,94.1,19300.0,48.9396,48.9448,48.9396,48.9396,19300.0
2013-03-11 11:50:00,94.11,94.11,94.1,94.11,30100.0,48.9448,48.9448,48.9396,48.9448,30100.0
2013-03-11 12:00:00,94.11,94.11,94.1,94.11,70500.0,48.9448,48.9448,48.9396,48.9448,70500.0
2013-03-11 12:10:00,94.11,94.13,94.09,94.12,53100.0,48.9448,48.9552,48.9344,48.95,53100.0
2013-03-11 12:20:00,94.13,94.14,94.13,94.14,34400.0,48.9552,48.9604,48.9552,48.9604,34400.0
2013-03-11 12:30:00,94.14,94.14,94.12,94.13,19600.0,48.9604,48.9604,48.95,48.9552,19600.0
2013-03-11 12:40:00,94.12,94.13,94.12,94.13,19800.0,48.95,48.9552,48.95,48.9552,19800.0
2013-03-11 12:50:00,94.13,94.13,94.12,94.12,10300.0,48.9552,48.9552,48.95,48.95,10300.0
2013-03-11 13:00:00,94.12,94.14,94.12,94.13,20600.0,48.95,48.9604,48.95,48.9552,20600.0
2013-03-11 13:10:00,94.13,94.14,94.12,94.14,57500.0,48.9552,48.9604,48.95,48.9604,57500.0
2013-03-11 13:20:00,94.14,94.14,94.12,94.13,40900.0,48.9604,48.9604,48.95,48.9552,40900.0
2013-03-11 13:30:00,94.12,94.14,94.11,94.13,63200.0,48.95,48.9604,48.9448,48.9552,63200.0
2013-03-11 13:40:00,94.13,94.14,94.13,94.14,12400.0,48.9552,48.9604,48.9552,48.9604,12400.0
2013-03-11 13:50:00,94.13,94.14,94.13,94.14,19300.0,48.9552,48.9604,48.9552,48.9604,19300.0
2013-03-11 14:00:00,94.13,94.14,94.13,94.14,27500.0,48.9552,48.9604,48.9552,48.9604,27500.0
2013-03-11 14:10:00,94.14,94.14,94.13,94.14,22400.0,48.9604,48.9604,48.9552,48.9604,22400.0
2013-03-11 14:20:00,94.13,94.14,94.13,94.14,36400.0,48.9552,48.9604,48.9552,48.9604,36400.0
2013-03-11 14:30:00,94.13,94.14,94.12,94.12,55800.0,48.9552,48.9604,48.95,48.95,55800.0
2013-03-11 14:40:00,94.13,94.13,94.1,94.13,147400.0,48.9552,48.9552,48.9396,48.9552,147400.0
2013-03-11 14:50:00,94.13,94.13,94.11,94.12,36000.0,48.9552,48.9552,48.9448,48.95,36000.0
2013-03-11 15:00:00,94.11,94.12,94.1,94.1,45200.0,48.9448,48.95,48.9396,48.9396,45200.0
2013-03-11 15:10:00,94.11,94.11,94.09,94.11,69000.0,48.9448,48.9448,48.9344,48.9448,69000.0
2013-03-11 15:20:00,94.1,94.11,94.09,94.09,82000.0,48.9396,48.9448,48.9344,48.9344,82000.0
2013-03-11 15:30:00,94.1,94.1,94.07,94.07,36600.0,48.9396,48.9396,48.924,48.924,36600.0
2013-03-11 15:40:00,94.08,94.11,94.07,94.08,94100.0,48.9292,48.9448,48.924,48.9292,94100.0
2013-03-11 15:50:00,94.08,94.08,94.04,94.04,215900.0,48.9292,48.9292,48.9084,48.9084,215900.0
2013-03-12 09:30:00,94.11,94.11,93.97,94.04,60900.0,48.9448,48.9448,48.872,48.9084,60900.0
2013-03-12 09:40:00,94.05,94.05,94.03,94.05,21000.0,48.9136,48.9136,48.9032,48.9136,21000.0
2013-03-12 09:50:00,94.03,94.05,94.02,94.05,20600.0,48.9032,48.9136,48.898,48.9136,20600.0
2013-03-12 10:00:00,94.04,94.05,94.01,94.01,46500.0,48.9084,48.9136,48.8928,48.8928,46500.0
2013-03-12 10:10:00,94.02,94.03,94.0,94.01,41300.0,48.898,48.9032,48.8876,48.8928,41300.0
2013-03-12 10:20:00,94.0,94.04,93.99,94.02,48100.0,48.8876,48.9084,48.8824,48.898,48100.0
2013-03-12 10:30:00,94.02,94.02,94.01,94.02,14600.0,48.898,48.898,48.8928,48.898,14600.0
2013-03-12 10:40:00,94.02,94.02,94.01,94.02,5900.0,48.898,48.898,48.8928,48.898,5900.0
2013-03-12 10:50:00,94.02,94.02,94.01,94.01,23400.0,48.898,48.898,48.8928,48.8928,23400.0
2013-03-12 11:00:00,94.02,94.02,94.01,94.01,21600.0,48.898,48.898,48.8928,48.8928,21600.0
2013-03-12 11:10:00,94.02,94.02,94.01,94.01,15200.0,48.898,48.898,48.8928,48.8928,15200.0
2013-03-12 11:20:00,94.02,94.02,94.0,94.01,28800.0,48.898,48.898,48.8876,48.8928,28800.0
2013-03-12 11:30:00,94.01,94.01,93.99,94.01,26400.0,48.8928,48.8928,48.8824,48.8928,26400.0
2013-03-12 11:40:00,94.0,94.02,94.0,94.01,41600.0,48.8876,48.898,48.8876,48.8928,41600.0
2013-03-12 11:50:00,94.02,94.02,94.01,94.02,13000.0,48.898,48.898,48.8928,48.898,13000.0
2013-03-12 12:00:00,94.02,94.04,94.01,94.03,37500.0,48.898,48.9084,48.8928,48.9032,37500.0
2013-03-12 12:10:00,94.03,94.04,94.02,94.03,110700.0,48.9032,48.9084,48.898,48.9032,110700.0
2013-03-12 12:20:00,94.03,94.05,94.03,94.04,32600.0,48.9032,48.9136,48.9032,48.9084,32600.0
2013-03-12 12:30:00,94.03,94.04,94.02,94.02,43600.0,48.9032,48.9084,48.898,48.898,43600.0
2013-03-12 12:40:00,94.02,94.03,94.02,94.02,15500.0,48.898,48.9032,48.898,48.898,15500.0
2013-03-12 12:50:00,94.03,94.04,94.03,94.04,10100.0,48.9032,48.9084,48.9032,48.9084,10100.0
2013-03-12 13:00:00,94.04,94.05,94.03,94.04,35100.0,48.9084,48.9136,48.9032,48.9084,35100.0
2013-03-12 13:10:00,94.04,94.05,94.04,94.04,9500.0,48.9084,48.9136,48.9084,48.9084,9500.0
2013-03-12 13:20:00,94.05,94.05,94.03,94.04,27900.0,48.9136,48.9136,48.9032,48.9084,27900.0
2013-03-12 13:30:00,94.04,94.04,94.02,94.03,38400.0,48.9084,48.9084,48.898,48.9032,38400.0
2013-03-12 13:40:00,94.03,94.03,94.02,94.03,22600.0,48.9032,48.9032,48.898,48.9032,22600.0
2013-03-12 13:50:00,94.03,94.03,94.01,94.01,34100.0,48.9032,48.9032,48.8928,48.8928,34100.0
2013-03-12 14:00:00,94.02,94.02,93.99,94.0,42100.0,48.898,48.898,48.8824,48.8876,42100.0
2013-03-12 14:10:00,93.99,94.0,93.99,93.99,19600.0,48.8824,48.8876,48.8824,48.8824,19600.0
2013-03-12 14:20:00,94.0,94.0,93.99,93.99,15600.0,48.8876,48.8876,48.8824,48.8824,15600.0
2013-03-12 14:30:00,94.0,94.0,93.99,94.0,35500.0,48.8876,48.8876,48.8824,48.8876,35500.0
2013-03-12 14:40:00,93.99,94.03,93.98,94.03,58500.0,48.8824,48.9032,48.8772,48.9032,58500.0
2013-03-12 14:50:00,94.03,94.03,94.02,94.03,8300.0,48.9032,48.9032,48.898,48.9032,8300.0
2013-03-12 15:00:00,94.03,94.03,94.01,94.02,26200.0,48.9032,48.9032,48.8928,48.898,26200.0
2013-03-12 15:10:00,94.01,94.03,94.01,94.02,41900.0,48.8928,48.9032,48.8928,48.898,41900.0
2013-03-12 15:20:00,94.02,94.03,94.02,94.03,45700.0,48.898,48.9032,48.898,48.9032,45700.0
2013-03-12 15:30:00,94.03,94.03,94.01,94.02,32700.0,48.9032,48.9032,48.8928,48.898,32700.0
2013-03-12 15:40:00,94.01,94.02,93.99,94.0,34200.0,48.8928,48.898,48.8824,48.8876,34200.0
2013-03-12 15:50:00,94.0,94.01,93.96,93.98,103400.0,48.8876,48.8928,48.8668,48.8772,103400.0
2013-03-13 09:30:00,93.99,94.1,93.98,94.03,36300.0,48.8824,48.9396,48.8772,48.9032,36300.0
2013-03-13 09:40:00,94.03,94.03,93.95,93.95,31800.0,48.9032,48.9032,48.8616,48.8616,31800.0
2013-03-13 09:50:00,93.97,93.98,93.96,93.96,24700.0,48.872,48.8772,48.8668,48.8668,24700.0
2013-03-13 10:00:00,93.97,94.0,93.96,93.98,25400.0,48.872,48.8876,48.8668,48.8772,25400.0
2013-03-13 10:10:00,93.98,94.0,93.98,93.99,11800.0,48.8772,48.8876,48.8772,48.8824,11800.0
2013-03-13 10:20:00,93.99,94.01,93.99,94.0,15600.0,48.8824,48.8928,48.8824,48.8876,15600.0
2013-03-13 10:30:00,94.01,94.02,93.99,94.0,18500.0,48.8928,48.898,48.8824,48.8876,18500.0
2013-03-13 10:40:00,94.0,94.03,94.0,94.02,7000.0,48.8876,48.9032,48.8876,48.898,7000.0
2013-03-13 10:50:00,94.02,94.08,94.02,94.07,14900.0,48.898,48.9292,48.898,48.924,14900.0
2013-03-13 11:00:00,94.07,94.1,94.07,94.09,39400.0,48.924,48.9396,48.924,48.9344,39400.0
2013-03-13 11:10:00,94.09,94.11,94.08,94.09,17300.0,48.9344,48.9448,48.9292,48.9344,17300.0
2013-03-13 11:20:00,94.08,94.09,94.04,94.08,35000.0,48.9292,48.9344,48.9084,48.9292,35000.0
2013-03-13 11:30:00,94.08,94.11,94.07,94.09,26200.0,48.9292,48.9448,48.924,48.9344,26200.0
2013-03-13 11:40:00,94.08,94.1,94.06,94.06,23000.0,48.9292,48.9396,48.9188,48.9188,23000.0
2013-03-13 11:50:00,94.06,94.08,94.05,94.08,23300.0,48.9188,48.9292,48.9136,48.9292,23300.0
2013-03-13 12:00:00,94.08,94.09,94.07,94.09,8200.0,48.9292,48.9344,48.924,48.9344,8200.0
2013-03-13 12:10:00,94.08,94.09,94.06,94.07,34100.0,48.9292,48.9344,48.9188,48.924,34100.0
2013-03-13 12:20:00,94.07,94.09,94.07,94.09,25100.0,48.924,48.9344,48.924,48.9344,25100.0
2013-03-13 12:30:00,94.09,94.1,94.08,94.09,32600.0,48.9344,48.9396,48.9292,48.9344,32600.0
2013-03-13 12:40:00,94.09,94.1,94.07,94.07,30700.0,48.9344,48.9396,48.924,48.924,30700.0
2013-03-13 12:50:00,94.07,94.08,94.02,94.02,63100.0,48.924,48.9292,48.898,48.898,63100.0
2013-03-13 13:00:00,94.03,94.05,94.02,94.05,10000.0,48.9032,48.9136,48.898,48.9136,10000.0
2013-03-13 13:10:00,94.05,94.07,94.05,94.06,8500.0,48.9136,48.924,48.9136,48.9188,8500.0
2013-03-13 13:20:00,94.07,94.07,94.06,94.06,9600.0,48.924,48.924,48.9188,48.9188,9600.0
2013-03-13 13:30:00,94.07,94.07,94.03,94.07,71600.0,48.924,48.924,48.9032,48.924,71600.0
2013-03-13 13:40:00,94.06,94.07,94.06,94.07,23100.0,48.9188,48.924,48.9188,48.924,23100.0
2013-03-13 13:50:00,94.07,94.07,94.04,94.04,29200.0,48.924,48.924,48.9084,48.9084,29200.0
2013-03-13 14:00:00,94.05,94.05,94.03,94.03,36800.0,48.9136,48.9136,48.9032,48.9032,36800.0
2013-03-13 14:10:00,94.03,94.04,94.03,94.04,14900.0,48.9032,48.9084,48.9032,48.9084,14900.0
2013-03-13 14:20:00,94.03,94.06,94.03,94.06,26700.0,48.9032,48.9188,48.9032,48.9188,26700.0
2013-03-13 14:30:00,94.05,94.06,94.05,94.06,65800.0,48.9136,48.9188,48.9136,48.9188,65800.0
2013-03-13 14:40:00,94.06,94.07,94.05,94.06,16400.0,48.9188,48.924,48.9136,48.9188,16400.0
2013-03-13 14:50:00,94.07,94.07,94.03,94.04,36500.0,48.924,48.924,48.9032,48.9084,36500.0
2013-03-13 15:00:00,94.03,94.04,94.01,94.02,26800.0,48.9032,48.9084,48.8928,48.898,26800.0
2013-03-13 15:10:00,94.02,94.03,94.01,94.01,42100.0,48.898,48.9032,48.8928,48.8928,42100.0
2013-03-13 15:20:00,94.01,94.04,94.01,94.02,67900.0,48.8928,48.9084,48.8928,48.898,67900.0
2013-03-13 15:30:00,94.02,94.06,94.02,94.05,31700.0,48.898,48.9188,48.898,48.9136,31700.0
2013-03-13 15:40:00,94.06,94.06,94.04,94.06,60600.0,48.9188,48.9188,48.9084,48.9188,60600.0
2013-03-13 15:50:00,94.07,94.17,94.06,94.17,198100.0,48.924,48.976,48.9188,48.976,198100.0
2013-03-14 09:30:00,94.17,94.17,94.07,94.14,51700.0,48.976,48.976,48.924,48.9604,51700.0
2013-03-14 09:40:00,94.14,94.2,94.13,94.2,77900.0,48.9604,48.9916,48.9552,48.9916,77900.0
2013-03-14 09:50:00,94.19,94.2,94.19,94.19,70000.0,48.9864,48.9916,48.9864,48.9864,70000.0
2013-03-14 10:00:00,94.19,94.19,94.18,94.18,50100.0,48.9864,48.9864,48.9812,48.9812,50100.0
2013-03-14 10:10:00,94.18,94.18,94.16,94.18,24800.0,48.9812,48.9812,48.9708,48.9812,24800.0
2013-03-14 10:20:00,94.18,94.18,94.15,94.17,27200.0,48.9812,48.9812,48.9656,48.976,27200.0
2013-03-14 10:30:00,94.17,94.17,94.15,94.15,18600.0,48.976,48.976,48.9656,48.9656,18600.0
2013-03-14 10:40:00,94.16,94.19,94.16,94.18,13700.0,48.9708,48.9864,48.9708,48.9812,13700.0
2013-03-14 10:50:00,94.17,94.19,94.16,94.17,29500.0,48.976,48.9864,48.9708,48.976,29500.0
2013-03-14 11:00:00,94.17,94.17,94.12,94.14,42800.0,48.976,48.976,48.95,48.9604,42800.0
2013-03-14 11:10:00,94.14,94.15,94.13,94.14,13800.0,48.9604,48.9656,48.9552,48.9604,13800.0
2013-03-14 11:20:00,94.15,94.16,94.14,94.14,13900.0,48.9656,48.9708,48.9604,48.9604,13900.0
2013-03-14 11:30:00,94.14,94.15,94.12,94.13,32900.0,48.9604,48.9656,48.95,48.9552,32900.0
2013-03-14 11:40:00,94.13,94.14,94.12,94.14,10700.0,48.9552,48.9604,48.95,48.9604,10700.0
2013-03-14 11:50:00,94.13,94.14,94.13,94.14,9400.0,48.9552,48.9604,48.9552,48.9604,9400.0
2013-03-14 12:00:00,94.14,94.14,94.13,94.14,21900.0,48.9604,48.9604,48.9552,48.9604,21900.0
2013-03-14 12:10:00,94.14,94.14,94.13,94.14,28900.0,48.9604,48.9604,48.9552,48.9604,28900.0
2013-03-14 12:20:00,94.14,94.14,94.13,94.14,16600.0,48.9604,48.9604,48.9552,48.9604,16600.0
2013-03-14 12:30:00,94.14,94.14,94.13,94.13,15300.0,48.9604,48.9604,48.9552,48.9552,15300.0
2013-03-14 12:40:00,94.14,94.14,94.13,94.13,22300.0,48.9604,48.9604,48.9552,48.9552,22300.0
2013-03-14 12:50:00,94.13,94.16,94.13,94.15,26700.0,48.9552,48.9708,48.9552,48.9656,26700.0
2013-03-14 13:00:00,94.16,94.19,94.15,94.19,156800.0,48.9708,48.9864,48.9656,48.9864,156800.0
2013-03-14 13:10:00,94.18,94.19,94.16,94.16,29600.0,48.9812,48.9864,48.9708,48.9708,29600.0
2013-03-14 13:20:00,94.17,94.19,94.16,94.19,524600.0,48.976,48.9864,48.9708,48.9864,524600.0
2013-03-14 13:30:00,94.19,94.19,94.18,94.19,40200.0,48.9864,48.9864,48.9812,48.9864,40200.0
2013-03-14 13:40:00,94.19,94.28,94.18,94.24,146800.0,48.9864,49.0332,48.9812,49.0124,146800.0
2013-03-14 13:50:00,94.25,94.25,94.22,94.23,22300.0,49.0176,49.0176,49.002,49.0072,22300.0
2013-03-14 14:00:00,94.23,94.26,94.22,94.26,83800.0,49.0072,49.0228,49.002,49.0228,83800.0
2013-03-14 14:10:00,94.26,94.26,94.18,94.23,147300.0,49.0228,49.0228,48.9812,49.0072,147300.0
2013-03-14 14:20:00,94.23,94.24,94.22,94.24,27000.0,49.0072,49.0124,49.002,49.0124,27000.0
2013-03-14 14:30:00,94.24,94.24,94.2,94.2,53300.0,49.0124,49.0124,48.9916,48.9916,53300.0
2013-03-14 14:40:00,94.2,94.22,94.2,94.2,24300.0,48.9916,49.002,48.9916,48.9916,24300.0
2013-03-14 14:50:00,94.21,94.22,94.2,94.2,17500.0,48.9968,49.002,48.9916,48.9916,17500.0
2013-03-14 15:00:00,94.2,94.22,94.2,94.22,26100.0,48.9916,49.002,48.9916,49.002,26100.0
2013-03-14 15:10:00,94.22,94.22,94.21,94.22,35600.0,49.002,49.002,48.9968,49.002,35600.0
2013-03-14 15:20:00,94.22,94.23,94.21,94.22,28300.0,49.002,49.0072,48.9968,49.002,28300.0
2013-03-14 15:30:00,94.23,94.33,94.22,94.33,95500.0,49.0072,49.0592,49.002,49.0592,95500.0
2013-03-14 15:40:00,94.33,94.39,94.32,94.38,136800.0,49.0592,49.0904,49.054,49.0852,136800.0
2013-03-14 15:50:00,94.38,94.39,94.35,94.39,385900.0,49.0852,49.0904,49.0696,49.0904,385900.0
2013-03-15 09:30:00,94.25,94.34,94.23,94.3,71000.0,49.0176,49.0644,49.0072,49.0436,71000.0
2013-03-15 09:40:00,94.3,94.31,94.28,94.3,35700.0,49.0436,49.0488,49.0332,49.0436,35700.0
2013-03-15 09:50:00,94.3,94.3,94.22,94.23,55200.0,49.0436,49.0436,49.002,49.0072,55200.0
2013-03-15 10:00:00,94.22,94.23,94.2,94.21,48000.0,49.002,49.0072,48.9916,48.9968,48000.0
2013-03-15 10:10:00,94.21,94.24,94.21,94.24,39000.0,48.9968,49.0124,48.9968,49.0124,39000.0
2013-03-15 10:20:00,94.25,94.31,94.24,94.31,147300.0,49.0176,49.0488,49.0124,49.0488,147300.0
2013-03-15 10:30:00,94.31,94.31,94.26,94.29,113900.0,49.0488,49.0488,49.0228,49.0384,113900.0
2013-03-15 10:40:00,94.29,94.34,94.29,94.33,106500.0,49.0384,49.0644,49.0384,49.0592,106500.0
2013-03-15 10:50:00,94.33,94.34,94.32,94.32,10200.0,49.0592,49.0644,49.054,49.054,10200.0
2013-03-15 11:00:00,94.32,94.33,94.32,94.32,14500.0,49.054,49.0592,49.054,49.054,14500.0
2013-03-15 11:10:00,94.32,94.33,94.29,94.3,49600.0,49.054,49.0592,49.0384,49.0436,49600.0
2013-03-15 11:20:00,94.3,94.36,94.3,94.35,53400.0,49.0436,49.0748,49.0436,49.0696,53400.0
2013-03-15 11:30:00,94.35,94.36,94.34,94.34,29700.0,49.0696,49.0748,49.0644,49.0644,29700.0
2013-03-15 11:40:00,94.34,94.37,94.34,94.37,20200.0,49.0644,49.08,49.0644,49.08,20200.0
2013-03-15 11:50:00,94.36,94.37,94.34,94.34,25600.0,49.0748,49.08,49.0644,49.0644,25600.0
2013-03-15 12:00:00,94.35,94.36,94.34,94.35,20300.0,49.0696,49.0748,49.0644,49.0696,20300.0
2013-03-15 12:10:00,94.35,94.35,94.34,94.35,6900.0,49.0696,49.0696,49.0644,49.0696,6900.0
2013-03-15 12:20:00,94.35,94.35,94.32,94.33,11400.0,49.0696,49.0696,49.054,49.0592,11400.0
2013-03-15 12:30:00,94.33,94.34,94.32,94.34,11400.0,49.0592,49.0644,49.054,49.0644,11400.0
2013-03-15 12:40:00,94.33,94.35,94.33,94.35,17900.0,49.0592,49.0696,49.0592,49.0696,17900.0
2013-03-15 12:50:00,94.35,94.35,94.34,94.35,27800.0,49.0696,49.0696,49.0644,49.0696,27800.0
2013-03-15 13:00:00,94.35,94.35,94.34,94.35,42200.0,49.0696,49.0696,49.0644,49.0696,42200.0
2013-03-15 13:10:00,94.36,94.37,94.35,94.37,7600.0,49.0748,49.08,49.0696,49.08,7600.0
2013-03-15 13:20:00,94.37,94.38,94.36,94.38,16000.0,49.08,49.0852,49.0748,49.0852,16000.0
2013-03-15 13:30:00,94.38,94.38,94.36,94.38,17800.0,49.0852,49.0852,49.0748,49.0852,17800.0
2013-03-15 13:40:00,94.37,94.38,94.37,94.38,10800.0,49.08,49.0852,49.08,49.0852,10800.0
2013-03-15 13:50:00,94.38,94.38,94.35,94.35,16100.0,49.0852,49.0852,49.0696,49.0696,16100.0
2013-03-15 14:00:00,94.36,94.36,94.35,94.35,10000.0,49.0748,49.0748,49.0696,49.0696,10000.0
2013-03-15 14:10:00,94.36,94.36,94.35,94.36,7600.0,49.0748,49.0748,49.0696,49.0748,7600.0
2013-03-15 14:20:00,94.36,94.36,94.34,94.34,59400.0,49.0748,49.0748,49.0644,49.0644,59400.0
2013-03-15 14:30:00,94.34,94.36,94.34,94.34,35100.0,49.0644,49.0748,49.0644,49.0644,35100.0
2013-03-15 14:40:00,94.34,94.35,94.34,94.35,34100.0,49.0644,49.0696,49.0644,49.0696,34100.0
2013-03-15 14:50:00,94.35,94.37,94.34,94.36,54000.0,49.0696,49.08,49.0644,49.0748,54000.0
2013-03-15 15:00:00,94.36,94.36,94.35,94.35,38900.0,49.0748,49.0748,49.0696,49.0696,38900.0
2013-03-15 15:10:00,94.36,94.36,94.35,94.36,19700.0,49.0748,49.0748,49.0696,49.0748,19700.0
2013-03-15 15:20:00,94.36,94.4,94.35,94.39,85000.0,49.0748,49.0956,49.0696,49.0904,85000.0
2013-03-15 15:30:00,94.39,94.39,94.37,94.38,75100.0,49.0904,49.0904,49.08,49.0852,75100.0
2013-03-15 15:40:00,94.38,94.4,94.36,94.37,118500.0,49.0852,49.0956,49.0748,49.08,118500.0
2013-03-15 15:50:00,94.38,94.39,94.35,94.38,289700.0,49.0852,49.0904,49.0696,49.0852,289700.0
2013-03-18 09:30:00,94.0,94.19,94.0,94.1,101900.0,48.8876,48.9864,48.8876,48.9396,101900.0
2013-03-18 09:40:00,94.1,94.2,94.1,94.2,303700.0,48.9396,48.9916,48.9396,48.9916,303700.0
2013-03-18 09:50:00,94.2,94.22,94.19,94.21,56100.0,48.9916,49.002,48.9864,48.9968,56100.0
2013-03-18 10:00:00,94.19,94.22,94.19,94.21,73700.0,48.9864,49.002,48.9864,48.9968,73700.0
2013-03-18 10:10:00,94.22,94.29,94.21,94.29,79900.0,49.002,49.0384,48.9968,49.0384,79900.0
2013-03-18 10:20:00,94.28,94.33,94.27,94.32,28400.0,49.0332,49.0592,49.028,49.054,28400.0
2013-03-18 10:30:00,94.32,94.32,94.27,94.28,31600.0,49.054,49.054,49.028,49.0332,31600.0
2013-03-18 10:40:00,94.27,94.28,94.26,94.27,67200.0,49.028,49.0332,49.0228,49.028,67200.0
2013-03-18 10:50:00,94.27,94.28,94.26,94.28,18400.0,49.028,49.0332,49.0228,49.0332,18400.0
2013-03-18 11:00:00,94.28,94.34,94.26,94.32,41400.0,49.0332,49.0644,49.0228,49.054,41400.0
2013-03-18 11:10:00,94.31,94.32,94.26,94.28,33000.0,49.0488,49.054,49.0228,49.0332,33000.0
2013-03-18 11:20:00,94.29,94.3,94.27,94.28,25200.0,49.0384,49.0436,49.028,49.0332,25200.0
2013-03-18 11:30:00,94.27,94.3,94.27,94.3,50500.0,49.028,49.0436,49.028,49.0436,50500.0
2013-03-18 11:40:00,94.3,94.31,94.29,94.31,12500.0,49.0436,49.0488,49.0384,49.0488,12500.0
2013-03-18 11:50:00,94.31,94.32,94.31,94.32,10200.0,49.0488,49.054,49.0488,49.054,10200.0
2013-03-18 12:00:00,94.33,94.35,94.32,94.34,23900.0,49.0592,49.0696,49.054,49.0644,23900.0
2013-03-18 12:10:00,94.34,94.36,94.33,94.34,45700.0,49.0644,49.0748,49.0592,49.0644,45700.0
2013-03-18 12:20:00,94.35,94.36,94.33,94.35,20500.0,49.0696,49.0748,49.0592,49.0696,20500.0
2013-03-18 12:30:00,94.34,94.35,94.32,94.32,11500.0,49.0644,49.0696,49.054,49.054,11500.0
2013-03-18 12:40:00,94.32,94.35,94.32,94.34,33700.0,49.054,49.0696,49.054,49.0644,33700.0
2013-03-18 12:50:00,94.34,94.35,94.34,94.35,36500.0,49.0644,49.0696,49.0644,49.0696,36500.0
2013-03-18 13:00:00,94.35,94.35,94.34,94.35,30900.0,49.0696,49.0696,49.0644,49.0696,30900.0
2013-03-18 13:10:00,94.35,94.37,94.34,94.36,75900.0,49.0696,49.08,49.0644,49.0748,75900.0
2013-03-18 13:20:00,94.36,94.4,94.35,94.37,63900.0,49.0748,49.0956,49.0696,49.08,63900.0
2013-03-18 13:30:00,94.37,94.38,94.34,94.35,121600.0,49.08,49.0852,49.0644,49.0696,121600.0
2013-03-18 13:40:00,94.35,94.35,94.34,94.34,17500.0,49.0696,49.0696,49.0644,49.0644,17500.0
2013-03-18 13:50:00,94.34,94.35,94.34,94.35,11800.0,49.0644,49.0696,49.0644,49.0696,11800.0
2013-03-18 14:00:00,94.35,94.35,94.34,94.34,29700.0,49.0696,49.0696,49.0644,49.0644,29700.0
2013-03-18 14:10:00,94.34,94.43,94.34,94.42,107500.0,49.0644,49.1112,49.0644,49.106,107500.0
2013-03-18 14:20:00,94.42,94.45,94.4,94.44,434900.0,49.106,49.1216,49.0956,49.1164,434900.0
2013-03-18 14:30:00,94.43,94.44,94.42,94.44,63400.0,49.1112,49.1164,49.106,49.1164,63400.0
2013-03-18 14:40:00,94.44,94.44,94.43,94.44,13200.0,49.1164,49.1164,49.1112,49.1164,13200.0
2013-03-18 14:50:00,94.43,94.45,94.41,94.43,72700.0,49.1112,49.1216,49.1008,49.1112,72700.0
2013-03-18 15:00:00,94.43,94.46,94.43,94.46,23700.0,49.1112,49.1268,49.1112,49.1268,23700.0
2013-03-18 15:10:00,94.46,94.46,94.42,94.44,65700.0,49.1268,49.1268,49.106,49.1164,65700.0
2013-03-18 15:20:00,94.44,94.45,94.43,94.45,67500.0,49.1164,49.1216,49.1112,49.1216,67500.0
2013-03-18 15:30:00,94.45,94.45,94.36,94.38,97500.0,49.1216,49.1216,49.0748,49.0852,97500.0
2013-03-18 15:40:00,94.38,94.44,94.38,94.44,106000.0,49.0852,49.1164,49.0852,49.1164,106000.0
2013-03-18 15:50:00,94.44,94.45,94.4,94.41,280500.0,49.1164,49.1216,49.0956,49.1008,280500.0
2013-03-19 09:30:00,94.45,94.47,94.41,94.44,22400.0,49.1216,49.132,49.1008,49.1164,22400.0
2013-03-19 09:40:00,94.43,94.46,94.43,94.45,46100.0,49.1112,49.1268,49.1112,49.1216,46100.0
2013-03-19 09:50:00,94.46,94.5,94.45,94.47,54800.0,49.1268,49.1476,49.1216,49.132,54800.0
2013-03-19 10:00:00,94.47,94.49,94.47,94.47,27800.0,49.132,49.1424,49.132,49.132,27800.0
2013-03-19 10:10:00,94.48,94.51,94.47,94.48,49300.0,49.1372,49.1528,49.132,49.1372,49300.0
2013-03-19 10:20:00,94.48,94.48,94.44,94.45,108000.0,49.1372,49.1372,49.1164,49.1216,108000.0
2013-03-19 10:30:00,94.45,94.47,94.44,94.45,59900.0,49.1216,49.132,49.1164,49.1216,59900.0
2013-03-19 10:40:00,94.45,94.48,94.43,94.45,175700.0,49.1216,49.1372,49.1112,49.1216,175700.0
2013-03-19 10:50:00,94.45,94.5,94.44,94.49,49900.0,49.1216,49.1476,49.1164,49.1424,49900.0
2013-03-19 11:00:00,94.49,94.5,94.45,94.48,41500.0,49.1424,49.1476,49.1216,49.1372,41500.0
2013-03-19 11:10:00,94.48,94.5,94.48,94.5,28500.0,49.1372,49.1476,49.1372,49.1476,28500.0
2013-03-19 11:20:00,94.5,94.52,94.5,94.51,36900.0,49.1476,49.158,49.1476,49.1528,36900.0
2013-03-19 11:30:00,94.52,94.53,94.49,94.51,82000.0,49.158,49.1632,49.1424,49.1528,82000.0
2013-03-19 11:40:00,94.52,94.52,94.48,94.49,63900.0,49.158,49.158,49.1372,49.1424,63900.0
2013-03-19 11:50:00,94.48,94.49,94.39,94.41,93700.0,49.1372,49.1424,49.0904,49.1008,93700.0
2013-03-19 12:00:00,94.4,94.41,94.37,94.4,74200.0,49.0956,49.1008,49.08,49.0956,74200.0
2013-03-19 12:10:00,94.4,94.41,94.27,94.39,113200.0,49.0956,49.1008,49.028,49.0904,113200.0
2013-03-19 12:20:00,94.39,94.41,94.36,94.4,18500.0,49.0904,49.1008,49.0748,49.0956,18500.0
2013-03-19 12:30:00,94.39,94.41,94.36,94.39,33700.0,49.0904,49.1008,49.0748,49.0904,33700.0
2013-03-19 12:40:00,94.41,94.47,94.41,94.45,30500.0,49.1008,49.132,49.1008,49.1216,30500.0
2013-03-19 12:50:00,94.44,94.45,94.38,94.39,19400.0,49.1164,49.1216,49.0852,49.0904,19400.0
2013-03-19 13:00:00,94.4,94.41,94.38,94.39,25900.0,49.0956,49.1008,49.0852,49.0904,25900.0
2013-03-19 13:10:00,94.4,94.4,94.3,94.3,105100.0,49.0956,49.0956,49.0436,49.0436,105100.0
2013-03-19 13:20:00,94.29,94.29,94.25,94.26,105100.0,49.0384,49.0384,49.0176,49.0228,105100.0
2013-03-19 13:30:00,94.26,94.35,94.25,94.25,49100.0,49.0228,49.0696,49.0176,49.0176,49100.0
2013-03-19 13:40:00,94.25,94.29,94.23,94.29,51200.0,49.0176,49.0384,49.0072,49.0384,51200.0
2013-03-19 13:50:00,94.29,94.3,94.25,94.26,32800.0,49.0384,49.0436,49.0176,49.0228,32800.0
2013-03-19 14:00:00,94.26,94.31,94.25,94.3,58700.0,49.0228,49.0488,49.0176,49.0436,58700.0
2013-03-19 14:10:00,94.3,94.31,94.25,94.26,60200.0,49.0436,49.0488,49.0176,49.0228,60200.0
2013-03-19 14:20:00,94.27,94.28,94.2,94.28,74100.0,49.028,49.0332,48.9916,49.0332,74100.0
2013-03-19 14:30:00,94.28,94.28,94.23,94.24,134000.0,49.0332,49.0332,49.0072,49.0124,134000.0
2013-03-19 14:40:00,94.25,94.26,94.24,94.25,24800.0,49.0176,49.0228,49.0124,49.0176,24800.0
2013-03-19 14:50:00,94.26,94.26,94.24,94.26,42500.0,49.0228,49.0228,49.0124,49.0228,42500.0
2013-03-19 15:00:00,94.26,94.28,94.22,94.26,95600.0,49.0228,49.0332,49.002,49.0228,95600.0
2013-03-19 15:10:00,94.27,94.38,94.26,94.34,157400.0,49.028,49.0852,49.0228,49.0644,157400.0
2013-03-19 15:20:00,94.35,94.35,94.28,94.3,70900.0,49.0696,49.0696,49.0332,49.0436,70900.0
2013-03-19 15:30:00,94.29,94.34,94.27,94.33,28700.0,49.0384,49.0644,49.028,49.0592,28700.0
2013-03-19 15:40:00,94.34,94.34,94.24,94.26,79200.0,49.0644,49.0644,49.0124,49.0228,79200.0
2013-03-19 15:50:00,94.26,94.3,94.21,94.24,347500.0,49.0228,49.0436,48.9968,49.0124,347500.0
2013-03-20 09:30:00,94.33,94.4,94.32,94.34,61500.0,49.0592,49.0956,49.054,49.0644,61500.0
2013-03-20 09:40:00,94.35,94.35,94.32,94.35,39600.0,49.0696,49.0696,49.054,49.0696,39600.0
2013-03-20 09:50:00,94.35,94.44,94.34,94.41,211400.0,49.0696,49.1164,49.0644,49.1008,211400.0
2013-03-20 10:00:00,94.41,94.43,94.4,94.43,31600.0,49.1008,49.1112,49.0956,49.1112,31600.0
2013-03-20 10:10:00,94.43,94.49,94.43,94.47,58100.0,49.1112,49.1424,49.1112,49.132,58100.0
2013-03-20 10:20:00,94.48,94.48,94.43,94.45,19900.0,49.1372,49.1372,49.1112,49.1216,19900.0
2013-03-20 10:30:00,94.46,94.49,94.4,94.44,28900.0,49.1268,49.1424,49.0956,49.1164,28900.0
2013-03-20 10:40:00,94.44,94.46,94.41,94.46,26100.0,49.1164,49.1268,49.1008,49.1268,26100.0
2013-03-20 10:50:00,94.46,94.5,94.44,94.49,61200.0,49.1268,49.1476,49.1164,49.1424,61200.0
2013-03-20 11:00:00,94.49,94.5,94.47,94.48,31400.0,49.1424,49.1476,49.132,49.1372,31400.0
2013-03-20 11:10:00,94.48,94.48,94.45,94.45,32500.0,49.1372,49.1372,49.1216,49.1216,32500.0
2013-03-20 11:20:00,94.46,94.47,94.45,94.46,13700.0,49.1268,49.132,49.1216,49.1268,13700.0
2013-03-20 11:30:00,94.47,94.48,94.46,94.48,8400.0,49.132,49.1372,49.1268,49.1372,8400.0
2013-03-20 11:40:00,94.48,94.48,94.46,94.47,8400.0,49.1372,49.1372,49.1268,49.132,8400.0
2013-03-20 11:50:00,94.48,94.5,94.47,94.48,19700.0,49.1372,49.1476,49.132,49.1372,19700.0
2013-03-20 12:00:00,94.48,94.49,94.47,94.49,7700.0,49.1372,49.1424,49.132,49.1424,7700.0
2013-03-20 12:10:00,94.49,94.49,94.47,94.48,16300.0,49.1424,49.1424,49.132,49.1372,16300.0
2013-03-20 12:20:00,94.47,94.49,94.47,94.49,25900.0,49.132,49.1424,49.132,49.1424,25900.0
2013-03-20 12:30:00,94.49,94.49,94.48,94.48,8200.0,49.1424,49.1424,49.1372,49.1372,8200.0
2013-03-20 12:40:00,94.48,94.5,94.48,94.5,7600.0,49.1372,49.1476,49.1372,49.1476,7600.0
2013-03-20 12:50:00,94.49,94.5,94.48,94.48,11300.0,49.1424,49.1476,49.1372,49.1372,11300.0
2013-03-20 13:00:00,94.48,94.48,94.46,94.47,18700.0,49.1372,49.1372,49.1268,49.132,18700.0
2013-03-20 13:10:00,94.48,94.5,94.47,94.49,5800.0,49.1372,49.1476,49.132,49.1424,5800.0
2013-03-20 13:20:00,94.5,94.5,94.48,94.48,32400.0,49.1476,49.1476,49.1372,49.1372,32400.0
2013-03-20 13:30:00,94.49,94.49,94.47,94.47,12400.0,49.1424,49.1424,49.132,49.132,12400.0
2013-03-20 13:40:00,94.47,94.49,94.47,94.49,16400.0,49.132,49.1424,49.132,49.1424,16400.0
2013-03-20 13:50:00,94.49,94.49,94.47,94.48,43200.0,49.1424,49.1424,49.132,49.1372,43200.0
2013-03-20 14:00:00,94.48,94.5,94.45,94.49,32100.0,49.1372,49.1476,49.1216,49.1424,32100.0
2013-03-20 14:10:00,94.5,94.5,94.48,94.48,31100.0,49.1476,49.1476,49.1372,49.1372,31100.0
2013-03-20 14:20:00,94.48,94.49,94.47,94.48,42600.0,49.1372,49.1424,49.132,49.1372,42600.0
2013-03-20 14:30:00,94.48,94.48,94.44,94.45,36100.0,49.1372,49.1372,49.1164,49.1216,36100.0
2013-03-20 14:40:00,94.45,94.46,94.45,94.46,36000.0,49.1216,49.1268,49.1216,49.1268,36000.0
2013-03-20 14:50:00,94.45,94.48,94.44,94.48,142700.0,49.1216,49.1372,49.1164,49.1372,142700.0
2013-03-20 15:00:00,94.48,94.5,94.48,94.49,45300.0,49.1372,49.1476,49.1372,49.1424,45300.0
2013-03-20 15:10:00,94.5,94.56,94.5,94.54,52500.0,49.1476,49.1788,49.1476,49.1684,52500.0
2013-03-20 15:20:00,94.55,94.57,94.51,94.54,161800.0,49.1736,49.184,49.1528,49.1684,161800.0
2013-03-20 15:30:00,94.54,94.58,94.54,94.58,62500.0,49.1684,49.1892,49.1684,49.1892,62500.0
2013-03-20 15:40:00,94.58,94.59,94.56,94.58,115700.0,49.1892,49.1944,49.1788,49.1892,115700.0
2013-03-20 15:50:00,94.57,94.58,94.55,94.58,278100.0,49.184,49.1892,49.1736,49.1892,278100.0
2013-03-21 09:30:00,94.41,94.5,94.37,94.47,42300.0,49.1008,49.1476,49.08,49.132,42300.0
2013-03-21 09:40:00,94.48,94.53,94.48,94.53,34200.0,49.1372,49.1632,49.1372,49.1632,34200.0
2013-03-21 09:50:00,94.52,94.56,94.52,94.52,20000.0,49.158,49.1788,49.158,49.158,20000.0
2013-03-21 10:00:00,94.55,94.55,94.48,94.49,31700.0,49.1736,49.1736,49.1372,49.1424,31700.0
2013-03-21 10:10:00,94.49,94.51,94.44,94.45,59400.0,49.1424,49.1528,49.1164,49.1216,59400.0
2013-03-21 10:20:00,94.45,94.46,94.44,94.45,25800.0,49.1216,49.1268,49.1164,49.1216,25800.0
2013-03-21 10:30:00,94.45,94.46,94.39,94.4,153000.0,49.1216,49.1268,49.0904,49.0956,153000.0
2013-03-21 10:40:00,94.4,94.44,94.38,94.4,122400.0,49.0956,49.1164,49.0852,49.0956,122400.0
2013-03-21 10:50:00,94.4,94.42,94.39,94.42,56500.0,49.0956,49.106,49.0904,49.106,56500.0
2013-03-21 11:00:00,94.42,94.42,94.4,94.41,6000.0,49.106,49.106,49.0956,49.1008,6000.0
2013-03-21 11:10:00,94.41,94.47,94.4,94.47,76200.0,49.1008,49.132,49.0956,49.132,76200.0
2013-03-21 11:20:00,94.47,94.49,94.45,94.48,36500.0,49.132,49.1424,49.1216,49.1372,36500.0
2013-03-21 11:30:00,94.49,94.51,94.47,94.5,34700.0,49.1424,49.1528,49.132,49.1476,34700.0
2013-03-21 11:40:00,94.5,94.52,94.46,94.5,21300.0,49.1476,49.158,49.1268,49.1476,21300.0
2013-03-21 11:50:00,94.51,94.51,94.47,94.49,25900.0,49.1528,49.1528,49.132,49.1424,25900.0
2013-03-21 12:00:00,94.49,94.5,94.47,94.48,27700.0,49.1424,49.1476,49.132,49.1372,27700.0
2013-03-21 12:10:00,94.48,94.48,94.43,94.46,33100.0,49.1372,49.1372,49.1112,49.1268,33100.0
2013-03-21 12:20:00,94.46,94.5,94.45,94.48,71300.0,49.1268,49.1476,49.1216,49.1372,71300.0
2013-03-21 12:30:00,94.48,94.48,94.45,94.45,13600.0,49.1372,49.1372,49.1216,49.1216,13600.0
2013-03-21 12:40:00,94.45,94.48,94.45,94.46,19600.0,49.1216,49.1372,49.1216,49.1268,19600.0
2013-03-21 12:50:00,94.45,94.46,94.44,94.44,9400.0,49.1216,49.1268,49.1164,49.1164,9400.0
2013-03-21 13:00:00,94.44,94.46,94.42,94.46,28000.0,49.1164,49.1268,49.106,49.1268,28000.0
2013-03-21 13:10:00,94.45,94.45,94.41,94.42,18000.0,49.1216,49.1216,49.1008,49.106,18000.0
2013-03-21 13:20:00,94.41,94.44,94.4,94.42,42600.0,49.1008,49.1164,49.0956,49.106,42600.0
2013-03-21 13:30:00,94.42,94.43,94.41,94.43,11200.0,49.106,49.1112,49.1008,49.1112,11200.0
2013-03-21 13:40:00,94.43,94.43,94.41,94.42,12900.0,49.1112,49.1112,49.1008,49.106,12900.0
2013-03-21 13:50:00,94.41,94.42,94.41,94.42,10700.0,49.1008,49.106,49.1008,49.106,10700.0
2013-03-21 14:00:00,94.41,94.43,94.4,94.42,97100.0,49.1008,49.1112,49.0956,49.106,97100.0
2013-03-21 14:10:00,94.43,94.47,94.43,94.46,42200.0,49.1112,49.132,49.1112,49.1268,42200.0
2013-03-21 14:20:00,94.45,94.46,94.41,94.41,83000.0,49.1216,49.1268,49.1008,49.1008,83000.0
2013-03-21 14:30:00,94.41,94.45,94.41,94.41,43500.0,49.1008,49.1216,49.1008,49.1008,43500.0
2013-03-21 14:40:00,94.42,94.43,94.4,94.4,39300.0,49.106,49.1112,49.0956,49.0956,39300.0
2013-03-21 14:50:00,94.4,94.45,94.4,94.43,36500.0,49.0956,49.1216,49.0956,49.1112,36500.0
2013-03-21 15:00:00,94.43,94.46,94.42,94.43,25800.0,49.1112,49.1268,49.106,49.1112,25800.0
2013-03-21 15:10:00,94.44,94.44,94.4,94.41,47000.0,49.1164,49.1164,49.0956,49.1008,47000.0
2013-03-21 15:20:00,94.4,94.43,94.39,94.39,133600.0,49.0956,49.1112,49.0904,49.0904,133600.0
2013-03-21 15:30:00,94.4,94.4,94.33,94.33,120000.0,49.0956,49.0956,49.0592,49.0592,120000.0
2013-03-21 15:40:00,94.34,94.34,94.26,94.27,132500.0,49.0644,49.0644,49.0228,49.028,132500.0
2013-03-21 15:50:00,94.27,94.38,94.22,94.38,503300.0,49.028,49.0852,49.002,49.0852,503300.0
2013-03-22 09:30:00,94.38,94.46,94.35,94.46,31600.0,49.0852,49.1268,49.0696,49.1268,31600.0
2013-03-22 09:40:00,94.45,94.45,94.4,94.42,13600.0,49.1216,49.1216,49.0956,49.106,13600.0
2013-03-22 09:50:00,94.41,94.42,94.37,94.37,101000.0,49.1008,49.106,49.08,49.08,101000.0
2013-03-22 10:00:00,94.38,94.42,94.37,94.4,59500.0,49.0852,49.106,49.08,49.0956,59500.0
2013-03-22 10:10:00,94.4,94.42,94.39,94.41,29300.0,49.0956,49.106,49.0904,49.1008,29300.0
2013-03-22 10:20:00,94.41,94.42,94.39,94.41,49600.0,49.1008,49.106,49.0904,49.1008,49600.0
2013-03-22 10:30:00,94.41,94.42,94.39,94.39,39800.0,49.1008,49.106,49.0904,49.0904,39800.0
2013-03-22 10:40:00,94.39,94.4,94.38,94.4,41000.0,49.0904,49.0956,49.0852,49.0956,41000.0
2013-03-22 10:50:00,94.4,94.4,94.39,94.39,14900.0,49.0956,49.0956,49.0904,49.0904,14900.0
2013-03-22 11:00:00,94.4,94.4,94.39,94.4,35500.0,49.0956,49.0956,49.0904,49.0956,35500.0
2013-03-22 11:10:00,94.39,94.4,94.39,94.4,69900.0,49.0904,49.0956,49.0904,49.0956,69900.0
2013-03-22 11:20:00,94.39,94.4,94.39,94.4,31700.0,49.0904,49.0956,49.0904,49.0956,31700.0
2013-03-22 11:30:00,94.39,94.4,94.34,94.38,213200.0,49.0904,49.0956,49.0644,49.0852,213200.0
2013-03-22 11:40:00,94.38,94.38,94.35,94.37,23800.0,49.0852,49.0852,49.0696,49.08,23800.0
2013-03-22 11:50:00,94.38,94.38,94.36,94.36,11500.0,49.0852,49.0852,49.0748,49.0748,11500.0
2013-03-22 12:00:00,94.36,94.37,94.31,94.31,30800.0,49.0748,49.08,49.0488,49.0488,30800.0
2013-03-22 12:10:00,94.31,94.36,94.3,94.32,31100.0,49.0488,49.0748,49.0436,49.054,31100.0
2013-03-22 12:20:00,94.33,94.33,94.32,94.32,10600.0,49.0592,49.0592,49.054,49.054,10600.0
2013-03-22 12:30:00,94.32,94.33,94.32,94.32,8800.0,49.054,49.0592,49.054,49.054,8800.0
2013-03-22 12:40:00,94.33,94.34,94.32,94.34,15900.0,49.0592,49.0644,49.054,49.0644,15900.0
2013-03-22 12:50:00,94.34,94.34,94.33,94.34,20000.0,49.0644,49.0644,49.0592,49.0644,20000.0
2013-03-22 13:00:00,94.33,94.34,94.33,94.34,10600.0,49.0592,49.0644,49.0592,49.0644,10600.0
2013-03-22 13:10:00,94.33,94.34,94.33,94.33,36600.0,49.0592,49.0644,49.0592,49.0592,36600.0
2013-03-22 13:20:00,94.33,94.34,94.33,94.34,59000.0,49.0592,49.0644,49.0592,49.0644,59000.0
2013-03-22 13:30:00,94.34,94.34,94.33,94.33,19400.0,49.0644,49.0644,49.0592,49.0592,19400.0
2013-03-22 13:40:00,94.33,94.34,94.33,94.34,26800.0,49.0592,49.0644,49.0592,49.0644,26800.0
2013-03-22 13:50:00,94.33,94.34,94.33,94.33,21800.0,49.0592,49.0644,49.0592,49.0592,21800.0
2013-03-22 14:00:00,94.34,94.35,94.33,94.34,24300.0,49.0644,49.0696,49.0592,49.0644,24300.0
2013-03-22 14:10:00,94.33,94.34,94.31,94.31,136600.0,49.0592,49.0644,49.0488,49.0488,136600.0
2013-03-22 14:20:00,94.31,94.31,94.27,94.28,302400.0,49.0488,49.0488,49.028,49.0332,302400.0
2013-03-22 14:30:00,94.27,94.29,94.27,94.29,32200.0,49.028,49.0384,49.028,49.0384,32200.0
2013-03-22 14:40:00,94.29,94.31,94.29,94.3,50800.0,49.0384,49.0488,49.0384,49.0436,50800.0
2013-03-22 14:50:00,94.3,94.32,94.29,94.29,27100.0,49.0436,49.054,49.0384,49.0384,27100.0
2013-03-22 15:00:00,94.3,94.3,94.29,94.29,32700.0,49.0436,49.0436,49.0384,49.0384,32700.0
2013-03-22 15:10:00,94.29,94.33,94.28,94.32,32400.0,49.0384,49.0592,49.0332,49.054,32400.0
2013-03-22 15:20:00,94.32,94.34,94.32,94.34,29200.0,49.054,49.0644,49.054,49.0644,29200.0
2013-03-22 15:30:00,94.34,94.34,94.32,94.32,42900.0,49.0644,49.0644,49.054,49.054,42900.0
2013-03-22 15:40:00,94.32,94.34,94.31,94.32,43000.0,49.054,49.0644,49.0488,49.054,43000.0
2013-03-22 15:50:00,94.33,94.34,94.3,94.31,168500.0,49.0592,49.0644,49.0436,49.0488,168500.0
2013-03-25 09:30:00,94.32,94.38,94.3,94.33,42100.0,49.054,49.0852,49.0436,49.0592,42100.0
2013-03-25 09:40:00,94.32,94.37,94.32,94.36,93000.0,49.054,49.08,49.054,49.0748,93000.0
2013-03-25 09:50:00,94.36,94.4,94.36,94.4,25500.0,49.0748,49.0956,49.0748,49.0956,25500.0
2013-03-25 10:00:00,94.4,94.42,94.39,94.42,21400.0,49.0956,49.106,49.0904,49.106,21400.0
2013-03-25 10:10:00,94.42,94.44,94.41,94.42,27900.0,49.106,49.1164,49.1008,49.106,27900.0
2013-03-25 10:20:00,94.42,94.44,94.41,94.41,43800.0,49.106,49.1164,49.1008,49.1008,43800.0
2013-03-25 10:30:00,94.41,94.42,94.4,94.41,34500.0,49.1008,49.106,49.0956,49.1008,34500.0
2013-03-25 10:40:00,94.41,94.41,94.36,94.38,30900.0,49.1008,49.1008,49.0748,49.0852,30900.0
2013-03-25 10:50:00,94.38,94.39,94.34,94.34,32000.0,49.0852,49.0904,49.0644,49.0644,32000.0
2013-03-25 11:00:00,94.34,94.35,94.3,94.3,43400.0,49.0644,49.0696,49.0436,49.0436,43400.0
2013-03-25 11:10:00,94.3,94.31,94.28,94.29,70200.0,49.0436,49.0488,49.0332,49.0384,70200.0
2013-03-25 11:20:00,94.28,94.29,94.25,94.26,43800.0,49.0332,49.0384,49.0176,49.0228,43800.0
2013-03-25 11:30:00,94.25,94.26,94.22,94.23,43500.0,49.0176,49.0228,49.002,49.0072,43500.0
2013-03-25 11:40:00,94.22,94.25,94.21,94.23,45200.0,49.002,49.0176,48.9968,49.0072,45200.0
2013-03-25 11:50:00,94.24,94.26,94.23,94.25,65500.0,49.0124,49.0228,49.0072,49.0176,65500.0
2013-03-25 12:00:00,94.25,94.26,94.24,94.25,21600.0,49.0176,49.0228,49.0124,49.0176,21600.0
2013-03-25 12:10:00,94.25,94.26,94.24,94.25,29000.0,49.0176,49.0228,49.0124,49.0176,29000.0
2013-03-25 12:20:00,94.26,94.29,94.25,94.27,37100.0,49.0228,49.0384,49.0176,49.028,37100.0
2013-03-25 12:30:00,94.27,94.29,94.27,94.28,16200.0,49.028,49.0384,49.028,49.0332,16200.0
2013-03-25 12:40:00,94.29,94.29,94.27,94.28,6400.0,49.0384,49.0384,49.028,49.0332,6400.0
2013-03-25 12:50:00,94.28,94.29,94.26,94.27,23100.0,49.0332,49.0384,49.0228,49.028,23100.0
2013-03-25 13:00:00,94.27,94.29,94.26,94.27,36200.0,49.028,49.0384,49.0228,49.028,36200.0
2013-03-25 13:10:00,94.27,94.27,94.26,94.26,9400.0,49.028,49.028,49.0228,49.0228,9400.0
2013-03-25 13:20:00,94.26,94.27,94.26,94.26,12100.0,49.0228,49.028,49.0228,49.0228,12100.0
2013-03-25 13:30:00,94.27,94.27,94.26,94.27,19800.0,49.028,49.028,49.0228,49.028,19800.0
2013-03-25 13:40:00,94.27,94.29,94.26,94.29,9500.0,49.028,49.0384,49.0228,49.0384,9500.0
2013-03-25 13:50:00,94.28,94.31,94.27,94.28,124500.0,49.0332,49.0488,49.028,49.0332,124500.0
2013-03-25 14:00:00,94.28,94.3,94.26,94.27,41300.0,49.0332,49.0436,49.0228,49.028,41300.0
2013-03-25 14:10:00,94.27,94.28,94.26,94.26,14600.0,49.028,49.0332,49.0228,49.0228,14600.0
2013-03-25 14:20:00,94.26,94.29,94.26,94.29,29900.0,49.0228,49.0384,49.0228,49.0384,29900.0
2013-03-25 14:30:00,94.29,94.29,94.24,94.25,58400.0,49.0384,49.0384,49.0124,49.0176,58400.0
2013-03-25 14:40:00,94.25,94.25,94.23,94.24,16400.0,49.0176,49.0176,49.0072,49.0124,16400.0
2013-03-25 14:50:00,94.25,94.25,94.23,94.25,17600.0,49.0176,49.0176,49.0072,49.0176,17600.0
2013-03-25 15:00:00,94.25,94.25,94.21,94.22,28500.0,49.0176,49.0176,48.9968,49.002,28500.0
2013-03-25 15:10:00,94.22,94.22,94.2,94.21,24100.0,49.002,49.002,48.9916,48.9968,24100.0
2013-03-25 15:20:00,94.21,94.21,94.19,94.2,71800.0,48.9968,48.9968,48.9864,48.9916,71800.0
2013-03-25 15:30:00,94.2,94.2,94.17,94.18,48700.0,48.9916,48.9916,48.976,48.9812,48700.0
2013-03-25 15:40:00,94.19,94.19,94.16,94.17,68000.0,48.9864,48.9864,48.9708,48.976,68000.0
2013-03-25 15:50:00,94.17,94.21,94.15,94.16,262800.0,48.976,48.9968,48.9656,48.9708,262800.0
2013-03-26 09:30:00,94.37,94.4,94.33,94.37,34800.0,49.08,49.0956,49.0592,49.08,34800.0
2013-03-26 09:40:00,94.39,94.39,94.34,94.36,20300.0,49.0904,49.0904,49.0644,49.0748,20300.0
2013-03-26 09:50:00,94.36,94.38,94.33,94.38,9600.0,49.0748,49.0852,49.0592,49.0852,9600.0
2013-03-26 10:00:00,94.37,94.37,94.31,94.33,16600.0,49.08,49.08,49.0488,49.0592,16600.0
2013-03-26 10:10:00,94.32,94.33,94.29,94.32,55800.0,49.054,49.0592,49.0384,49.054,55800.0
2013-03-26 10:20:00,94.32,94.33,94.3,94.31,8900.0,49.054,49.0592,49.0436,49.0488,8900.0
2013-03-26 10:30:00,94.31,94.34,94.3,94.32,28200.0,49.0488,49.0644,49.0436,49.054,28200.0
2013-03-26 10:40:00,94.32,94.33,94.28,94.28,20300.0,49.054,49.0592,49.0332,49.0332,20300.0
2013-03-26 10:50:00,94.29,94.31,94.28,94.3,9400.0,49.0384,49.0488,49.0332,49.0436,9400.0
2013-03-26 11:00:00,94.31,94.31,94.28,94.31,22800.0,49.0488,49.0488,49.0332,49.0488,22800.0
2013-03-26 11:10:00,94.31,94.34,94.31,94.34,39900.0,49.0488,49.0644,49.0488,49.0644,39900.0
2013-03-26 11:20:00,94.34,94.34,94.33,94.34,6100.0,49.0644,49.0644,49.0592,49.0644,6100.0
2013-03-26 11:30:00,94.34,94.34,94.33,94.34,3600.0,49.0644,49.0644,49.0592,49.0644,3600.0
2013-03-26 11:40:00,94.34,94.36,94.33,94.36,20400.0,49.0644,49.0748,49.0592,49.0748,20400.0
2013-03-26 11:50:00,94.36,94.37,94.34,94.34,35100.0,49.0748,49.08,49.0644,49.0644,35100.0
2013-03-26 12:00:00,94.34,94.35,94.32,94.34,24600.0,49.0644,49.0696,49.054,49.0644,24600.0
2013-03-26 12:10:00,94.34,94.34,94.31,94.33,21300.0,49.0644,49.0644,49.0488,49.0592,21300.0
2013-03-26 12:20:00,94.33,94.34,94.32,94.32,32600.0,49.0592,49.0644,49.054,49.054,32600.0
2013-03-26 12:30:00,94.32,94.33,94.32,94.32,9700.0,49.054,49.0592,49.054,49.054,9700.0
2013-03-26 12:40:00,94.32,94.33,94.3,94.3,18500.0,49.054,49.0592,49.0436,49.0436,18500.0
2013-03-26 12:50:00,94.3,94.31,94.26,94.3,38000.0,49.0436,49.0488,49.0228,49.0436,38000.0
2013-03-26 13:00:00,94.29,94.3,94.28,94.28,9200.0,49.0384,49.0436,49.0332,49.0332,9200.0
2013-03-26 13:10:00,94.28,94.29,94.27,94.27,6800.0,49.0332,49.0384,49.028,49.028,6800.0
2013-03-26 13:20:00,94.27,94.29,94.27,94.28,13900.0,49.028,49.0384,49.028,49.0332,13900.0
2013-03-26 13:30:00,94.28,94.29,94.28,94.28,12000.0,49.0332,49.0384,49.0332,49.0332,12000.0
2013-03-26 13:40:00,94.29,94.29,94.27,94.28,16000.0,49.0384,49.0384,49.028,49.0332,16000.0
2013-03-26 13:50:00,94.27,94.28,94.27,94.28,35300.0,49.028,49.0332,49.028,49.0332,35300.0
2013-03-26 14:00:00,94.28,94.28,94.26,94.26,14700.0,49.0332,49.0332,49.0228,49.0228,14700.0
2013-03-26 14:10:00,94.26,94.27,94.26,94.27,18000.0,49.0228,49.028,49.0228,49.028,18000.0
2013-03-26 14:20:00,94.27,94.28,94.27,94.27,29100.0,49.028,49.0332,49.028,49.028,29100.0
2013-03-26 14:30:00,94.28,94.28,94.27,94.27,15600.0,49.0332,49.0332,49.028,49.028,15600.0
2013-03-26 14:40:00,94.28,94.28,94.27,94.27,18700.0,49.0332,49.0332,49.028,49.028,18700.0
2013-03-26 14:50:00,94.27,94.28,94.27,94.27,15300.0,49.028,49.0332,49.028,49.028,15300.0
2013-03-26 15:00:00,94.28,94.28,94.27,94.28,18300.0,49.0332,49.0332,49.028,49.0332,18300.0
2013-03-26 15:10:00,94.27,94.3,94.27,94.29,43500.0,49.028,49.0436,49.028,49.0384,43500.0
2013-03-26 15:20:00,94.29,94.3,94.29,94.3,13300.0,49.0384,49.0436,49.0384,49.0436,13300.0
2013-03-26 15:30:00,94.3,94.3,94.29,94.3,22400.0,49.0436,49.0436,49.0384,49.0436,22400.0
2013-03-26 15:40:00,94.3,94.3,94.28,94.29,112700.0,49.0436,49.0436,49.0332,49.0384,112700.0
2013-03-26 15:50:00,94.28,94.34,94.28,94.33,168100.0,49.0332,49.0644,49.0332,49.0592,168100.0
2013-03-27 09:30:00,94.25,94.25,94.17,94.2,77300.0,49.0176,49.0176,48.976,48.9916,77300.0
2013-03-27 09:40:00,94.2,94.22,94.2,94.21,15500.0,48.9916,49.002,48.9916,48.9968,15500.0
2013-03-27 09:50:00,94.21,94.24,94.19,94.2,43100.0,48.9968,49.0124,48.9864,48.9916,43100.0
2013-03-27 10:00:00,94.21,94.21,94.18,94.18,21000.0,48.9968,48.9968,48.9812,48.9812,21000.0
2013-03-27 10:10:00,94.19,94.19,94.18,94.18,15000.0,48.9864,48.9864,48.9812,48.9812,15000.0
2013-03-27 10:20:00,94.18,94.27,94.18,94.24,63400.0,48.9812,49.028,48.9812,49.0124,63400.0
2013-03-27 10:30:00,94.24,94.25,94.21,94.24,27200.0,49.0124,49.0176,48.9968,49.0124,27200.0
2013-03-27 10:40:00,94.23,94.26,94.23,94.25,25200.0,49.0072,49.0228,49.0072,49.0176,25200.0
2013-03-27 10:50:00,94.24,94.24,94.21,94.23,41600.0,49.0124,49.0124,48.9968,49.0072,41600.0
2013-03-27 11:00:00,94.24,94.27,94.23,94.26,34900.0,49.0124,49.028,49.0072,49.0228,34900.0
2013-03-27 11:10:00,94.25,94.3,94.25,94.26,67400.0,49.0176,49.0436,49.0176,49.0228,67400.0
2013-03-27 11:20:00,94.26,94.27,94.25,94.25,16700.0,49.0228,49.028,49.0176,49.0176,16700.0
2013-03-27 11:30:00,94.25,94.26,94.24,94.25,28600.0,49.0176,49.0228,49.0124,49.0176,28600.0
2013-03-27 11:40:00,94.24,94.26,94.24,94.25,78900.0,49.0124,49.0228,49.0124,49.0176,78900.0
2013-03-27 11:50:00,94.25,94.25,94.24,94.24,66300.0,49.0176,49.0176,49.0124,49.0124,66300.0
2013-03-27 12:00:00,94.25,94.25,94.24,94.25,13400.0,49.0176,49.0176,49.0124,49.0176,13400.0
2013-03-27 12:10:00,94.24,94.25,94.24,94.24,18600.0,49.0124,49.0176,49.0124,49.0124,18600.0
2013-03-27 12:20:00,94.25,94.25,94.24,94.25,34100.0,49.0176,49.0176,49.0124,49.0176,34100.0
2013-03-27 12:30:00,94.24,94.29,94.24,94.26,44600.0,49.0124,49.0384,49.0124,49.0228,44600.0
2013-03-27 12:40:00,94.26,94.26,94.25,94.25,39300.0,49.0228,49.0228,49.0176,49.0176,39300.0
2013-03-27 12:50:00,94.25,94.25,94.24,94.25,14600.0,49.0176,49.0176,49.0124,49.0176,14600.0
2013-03-27 13:00:00,94.24,94.25,94.23,94.23,32900.0,49.0124,49.0176,49.0072,49.0072,32900.0
2013-03-27 13:10:00,94.22,94.22,94.2,94.2,34500.0,49.002,49.002,48.9916,48.9916,34500.0
2013-03-27 13:20:00,94.21,94.21,94.18,94.21,77200.0,48.9968,48.9968,48.9812,48.9968,77200.0
2013-03-27 13:30:00,94.21,94.22,94.2,94.22,12000.0,48.9968,49.002,48.9916,49.002,12000.0
2013-03-27 13:40:00,94.22,94.23,94.21,94.23,14500.0,49.002,49.0072,48.9968,49.0072,14500.0
2013-03-27 13:50:00,94.23,94.23,94.21,94.21,38700.0,49.0072,49.0072,48.9968,48.9968,38700.0
2013-03-27 14:00:00,94.22,94.22,94.21,94.22,53000.0,49.002,49.002,48.9968,49.002,53000.0
2013-03-27 14:10:00,94.22,94.22,94.21,94.22,11400.0,49.002,49.002,48.9968,49.002,11400.0
2013-03-27 14:20:00,94.22,94.22,94.21,94.21,17700.0,49.002,49.002,48.9968,48.9968,17700.0
2013-03-27 14:30:00,94.22,94.22,94.21,94.22,11800.0,49.002,49.002,48.9968,49.002,11800.0
2013-03-27 14:40:00,94.21,94.22,94.21,94.21,30300.0,48.9968,49.002,48.9968,48.9968,30300.0
2013-03-27 14:50:00,94.22,94.22,94.21,94.22,17600.0,49.002,49.002,48.9968,49.002,17600.0
2013-03-27 15:00:00,94.22,94.22,94.21,94.22,17600.0,49.002,49.002,48.9968,49.002,17600.0
2013-03-27 15:10:00,94.21,94.23,94.21,94.22,58300.0,48.9968,49.0072,48.9968,49.002,58300.0
2013-03-27 15:20:00,94.23,94.23,94.21,94.22,29800.0,49.0072,49.0072,48.9968,49.002,29800.0
2013-03-27 15:30:00,94.22,94.22,94.21,94.22,29900.0,49.002,49.002,48.9968,49.002,29900.0
2013-03-27 15:40:00,94.22,94.22,94.21,94.21,63100.0,49.002,49.002,48.9968,48.9968,63100.0
2013-03-27 15:50:00,94.21,94.21,94.18,94.19,281900.0,48.9968,48.9968,48.9812,48.9864,281900.0
2013-03-28 09:30:00,94.28,94.28,94.16,94.2,39400.0,49.0332,49.0332,48.9708,48.9916,39400.0
2013-03-28 09:40:00,94.2,94.24,94.19,94.2,38200.0,48.9916,49.0124,48.9864,48.9916,38200.0
2013-03-28 09:50:00,94.2,94.2,94.18,94.18,39300.0,48.9916,48.9916,48.9812,48.9812,39300.0
2013-03-28 10:00:00,94.18,94.19,94.18,94.18,43300.0,48.9812,48.9864,48.9812,48.9812,43300.0
2013-03-28 10:10:00,94.18,94.23,94.18,94.23,34900.0,48.9812,49.0072,48.9812,49.0072,34900.0
2013-03-28 10:20:00,94.23,94.23,94.22,94.23,9500.0,49.0072,49.0072,49.002,49.0072,9500.0
2013-03-28 10:30:00,94.23,94.24,94.22,94.22,27300.0,49.0072,49.0124,49.002,49.002,27300.0
2013-03-28 10:40:00,94.23,94.23,94.21,94.22,46400.0,49.0072,49.0072,48.9968,49.002,46400.0
2013-03-28 10:50:00,94.21,94.23,94.21,94.23,32300.0,48.9968,49.0072,48.9968,49.0072,32300.0
2013-03-28 11:00:00,94.23,94.23,94.22,94.23,23800.0,49.0072,49.0072,49.002,49.0072,23800.0
2013-03-28 11:10:00,94.23,94.23,94.22,94.22,25900.0,49.0072,49.0072,49.002,49.002,25900.0
2013-03-28 11:20:00,94.23,94.27,94.22,94.24,47600.0,49.0072,49.028,49.002,49.0124,47600.0
2013-03-28 11:30:00,94.25,94.25,94.23,94.23,25300.0,49.0176,49.0176,49.0072,49.0072,25300.0
2013-03-28 11:40:00,94.23,94.25,94.23,94.23,81100.0,49.0072,49.0176,49.0072,49.0072,81100.0
2013-03-28 11:50:00,94.24,94.26,94.23,94.25,32100.0,49.0124,49.0228,49.0072,49.0176,32100.0
2013-03-28 12:00:00,94.24,94.25,94.24,94.24,21100.0,49.0124,49.0176,49.0124,49.0124,21100.0
2013-03-28 12:10:00,94.24,94.25,94.24,94.25,21700.0,49.0124,49.0176,49.0124,49.0176,21700.0
2013-03-28 12:20:00,94.25,94.25,94.24,94.25,11100.0,49.0176,49.0176,49.0124,49.0176,11100.0
2013-03-28 12:30:00,94.25,94.25,94.24,94.25,28300.0,49.0176,49.0176,49.0124,49.0176,28300.0
2013-03-28 12:40:00,94.24,94.25,94.24,94.24,8800.0,49.0124,49.0176,49.0124,49.0124,8800.0
2013-03-28 12:50:00,94.25,94.25,94.24,94.25,9600.0,49.0176,49.0176,49.0124,49.0176,9600.0
2013-03-28 13:00:00,94.24,94.25,94.23,94.24,143300.0,49.0124,49.0176,49.0072,49.0124,143300.0
2013-03-28 13:10:00,94.24,94.24,94.23,94.23,25200.0,49.0124,49.0124,49.0072,49.0072,25200.0
2013-03-28 13:20:00,94.23,94.25,94.23,94.23,93100.0,49.0072,49.0176,49.0072,49.0072,93100.0
2013-03-28 13:30:00,94.23,94.25,94.23,94.23,36900.0,49.0072,49.0176,49.0072,49.0072,36900.0
2013-03-28 13:40:00,94.23,94.24,94.23,94.24,27600.0,49.0072,49.0124,49.0072,49.0124,27600.0
2013-03-28 13:50:00,94.24,94.24,94.23,94.23,12100.0,49.0124,49.0124,49.0072,49.0072,12100.0
2013-03-28 14:00:00,94.23,94.24,94.23,94.23,101600.0,49.0072,49.0124,49.0072,49.0072,101600.0
2013-03-28 14:10:00,94.24,94.24,94.23,94.23,31200.0,49.0124,49.0124,49.0072,49.0072,31200.0
2013-03-28 14:20:00,94.23,94.25,94.23,94.25,47000.0,49.0072,49.0176,49.0072,49.0176,47000.0
2013-03-28 14:30:00,94.25,94.25,94.24,94.24,5700.0,49.0176,49.0176,49.0124,49.0124,5700.0
2013-03-28 14:40:00,94.24,94.25,94.24,94.25,17100.0,49.0124,49.0176,49.0124,49.0176,17100.0
2013-03-28 14:50:00,94.24,94.25,94.24,94.25,15000.0,49.0124,49.0176,49.0124,49.0176,15000.0
2013-03-28 15:00:00,94.24,94.26,94.24,94.26,22700.0,49.0124,49.0228,49.0124,49.0228,22700.0
2013-03-28 15:10:00,94.25,94.26,94.25,94.26,15800.0,49.0176,49.0228,49.0176,49.0228,15800.0
2013-03-28 15:20:00,94.25,94.26,94.25,94.26,18700.0,49.0176,49.0228,49.0176,49.0228,18700.0
2013-03-28 15:30:00,94.26,94.3,94.25,94.3,39800.0,49.0228,49.0436,49.0176,49.0436,39800.0
2013-03-28 15:40:00,94.29,94.33,94.29,94.33,44400.0,49.0384,49.0592,49.0384,49.0592,44400.0
2013-03-28 15:50:00,94.33,94.38,94.32,94.35,325700.0,49.0592,49.0852,49.054,49.0696,325700.0
2013-04-01 09:30:00,93.83,93.9,93.65,93.87,152900.0,49.0526,49.0892,48.9585,49.0735,152900.0
2013-04-01 09:40:00,93.87,93.92,93.84,93.91,99700.0,49.0735,49.0997,49.0578,49.0944,99700.0
2013-04-01 09:50:00,93.91,93.91,93.87,93.87,34900.0,49.0944,49.0944,49.0735,49.0735,34900.0
2013-04-01 10:00:00,93.9,93.9,93.84,93.89,129500.0,49.0892,49.0892,49.0578,49.084,129500.0
2013-04-01 10:10:00,93.88,93.91,93.84,93.88,61500.0,49.0788,49.0944,49.0578,49.0788,61500.0
2013-04-01 10:20:00,93.87,93.89,93.86,93.89,21500.0,49.0735,49.084,49.0683,49.084,21500.0
2013-04-01 10:30:00,93.89,93.89,93.87,93.89,57900.0,49.084,49.084,49.0735,49.084,57900.0
2013-04-01 10:40:00,93.89,93.92,93.88,93.91,60500.0,49.084,49.0997,49.0788,49.0944,60500.0
2013-04-01 10:50:00,93.9,93.94,93.9,93.93,116100.0,49.0892,49.1101,49.0892,49.1049,116100.0
2013-04-01 11:00:00,93.92,93.94,93.9,93.93,23400.0,49.0997,49.1101,49.0892,49.1049,23400.0
2013-04-01 11:10:00,93.94,93.94,93.92,93.94,25400.0,49.1101,49.1101,49.0997,49.1101,25400.0
2013-04-01 11:20:00,93.93,93.94,93.92,93.94,56500.0,49.1049,49.1101,49.0997,49.1101,56500.0
2013-04-01 11:30:00,93.94,93.94,93.93,93.94,36000.0,49.1101,49.1101,49.1049,49.1101,36000.0
2013-04-01 11:40:00,93.94,93.94,93.93,93.94,29100.0,49.1101,49.1101,49.1049,49.1101,29100.0
2013-04-01 11:50:00,93.94,93.97,93.93,93.97,66100.0,49.1101,49.1258,49.1049,49.1258,66100.0
2013-04-01 12:00:00,93.96,93.97,93.94,93.96,75700.0,49.1206,49.1258,49.1101,49.1206,75700.0
2013-04-01 12:10:00,93.96,93.97,93.93,93.94,55000.0,49.1206,49.1258,49.1049,49.1101,55000.0
2013-04-01 12:20:00,93.93,93.94,93.93,93.94,19800.0,49.1049,49.1101,49.1049,49.1101,19800.0
2013-04-01 12:30:00,93.94,93.96,93.94,93.96,32400.0,49.1101,49.1206,49.1101,49.1206,32400.0
2013-04-01 12:40:00,93.96,93.97,93.92,93.94,103600.0,49.1206,49.1258,49.0997,49.1101,103600.0
2013-04-01 12:50:00,93.93,93.97,93.93,93.95,52100.0,49.1049,49.1258,49.1049,49.1154,52100.0
2013-04-01 13:00:00,93.95,93.96,93.94,93.96,14100.0,49.1154,49.1206,49.1101,49.1206,14100.0
2013-04-01 13:10:00,93.96,93.96,93.94,93.96,56100.0,49.1206,49.1206,49.1101,49.1206,56100.0
2013-04-01 13:20:00,93.96,93.97,93.94,93.94,128700.0,49.1206,49.1258,49.1101,49.1101,128700.0
2013-04-01 13:30:00,93.95,93.95,93.94,93.95,33900.0,49.1154,49.1154,49.1101,49.1154,33900.0
2013-04-01 13:40:00,93.95,93.95,93.89,93.92,73500.0,49.1154,49.1154,49.084,49.0997,73500.0
2013-04-01 13:50:00,93.92,93.92,93.91,93.92,25500.0,49.0997,49.0997,49.0944,49.0997,25500.0
2013-04-01 14:00:00,93.92,93.94,93.91,93.94,28200.0,49.0997,49.1101,49.0944,49.1101,28200.0
2013-04-01 14:10:00,93.94,93.95,93.93,93.94,36600.0,49.1101,49.1154,49.1049,49.1101,36600.0
2013-04-01 14:20:00,93.95,93.95,93.94,93.95,20000.0,49.1154,49.1154,49.1101,49.1154,20000.0
2013-04-01 14:30:00,93.94,93.95,93.92,93.93,29500.0,49.1101,49.1154,49.0997,49.1049,29500.0
2013-04-01 14:40:00,93.93,93.95,93.92,93.95,33600.0,49.1049,49.1154,49.0997,49.1154,33600.0
2013-04-01 14:50:00,93.94,93.95,93.94,93.95,26600.0,49.1101,49.1154,49.1101,49.1154,26600.0
2013-04-01 15:00:00,93.95,93.97,93.93,93.96,77000.0,49.1154,49.1258,49.1049,49.1206,77000.0
2013-04-01 15:10:00,93.97,93.97,93.87,93.89,143500.0,49.1258,49.1258,49.0735,49.084,143500.0
2013-04-01 15:20:00,93.89,93.91,93.86,93.86,112100.0,49.084,49.0944,49.0683,49.0683,112100.0
2013-04-01 15:30:00,93.86,93.9,93.81,93.88,171500.0,49.0683,49.0892,49.0422,49.0788,171500.0
2013-04-01 15:40:00,93.89,93.95,93.88,93.95,107400.0,49.084,49.1154,49.0788,49.1154,107400.0
2013-04-01 15:50:00,93.95,94.09,93.95,94.06,875500.0,49.1154,49.1885,49.1154,49.1729,875500.0
2013-04-02 09:30:00,93.95,94.07,93.92,94.06,100600.0,49.1154,49.1781,49.0997,49.1729,100600.0
2013-04-02 09:40:00,94.07,94.11,94.06,94.1,44100.0,49.1781,49.199,49.1729,49.1938,44100.0
2013-04-02 09:50:00,94.1,94.14,94.1,94.14,84200.0,49.1938,49.2147,49.1938,49.2147,84200.0
2013-04-02 10:00:00,94.14,94.16,94.13,94.15,87400.0,49.2147,49.2251,49.2095,49.2199,87400.0
2013-04-02 10:10:00,94.14,94.15,94.13,94.15,53100.0,49.2147,49.2199,49.2095,49.2199,53100.0
2013-04-02 10:20:00,94.14,94.18,94.13,94.17,84700.0,49.2147,49.2356,49.2095,49.2304,84700.0
2013-04-02 10:30:00,94.16,94.18,94.15,94.18,51500.0,49.2251,49.2356,49.2199,49.2356,51500.0
2013-04-02 10:40:00,94.17,94.18,94.17,94.17,22500.0,49.2304,49.2356,49.2304,49.2304,22500.0
2013-04-02 10:50:00,94.18,94.18,94.15,94.16,122500.0,49.2356,49.2356,49.2199,49.2251,122500.0
2013-04-02 11:00:00,94.16,94.16,94.15,94.16,31700.0,49.2251,49.2251,49.2199,49.2251,31700.0
2013-04-02 11:10:00,94.15,94.16,94.13,94.14,13400.0,49.2199,49.2251,49.2095,49.2147,13400.0
2013-04-02 11:20:00,94.13,94.14,94.08,94.11,121600.0,49.2095,49.2147,49.1833,49.199,121600.0
2013-04-02 11:30:00,94.12,94.12,94.1,94.11,13700.0,49.2042,49.2042,49.1938,49.199,13700.0
2013-04-02 11:40:00,94.11,94.11,94.1,94.11,13100.0,49.199,49.199,49.1938,49.199,13100.0
2013-04-02 11:50:00,94.1,94.11,94.09,94.11,19900.0,49.1938,49.199,49.1885,49.199,19900.0
2013-04-02 12:00:00,94.11,94.14,94.1,94.14,10900.0,49.199,49.2147,49.1938,49.2147,10900.0
2013-04-02 12:10:00,94.13,94.14,94.13,94.13,7700.0,49.2095,49.2147,49.2095,49.2095,7700.0
2013-04-02 12:20:00,94.14,94.14,94.13,94.14,22000.0,49.2147,49.2147,49.2095,49.2147,22000.0
2013-04-02 12:30:00,94.14,94.14,94.13,94.14,16100.0,49.2147,49.2147,49.2095,49.2147,16100.0
2013-04-02 12:40:00,94.14,94.14,94.13,94.13,11200.0,49.2147,49.2147,49.2095,49.2095,11200.0
2013-04-02 12:50:00,94.14,94.14,94.13,94.14,8000.0,49.2147,49.2147,49.2095,49.2147,8000.0
2013-04-02 13:00:00,94.14,94.14,94.13,94.14,10300.0,49.2147,49.2147,49.2095,49.2147,10300.0
2013-04-02 13:10:00,94.13,94.14,94.11,94.13,148900.0,49.2095,49.2147,49.199,49.2095,148900.0
2013-04-02 13:20:00,94.13,94.13,93.99,94.03,116200.0,49.2095,49.2095,49.1363,49.1572,116200.0
2013-04-02 13:30:00,94.03,94.03,94.01,94.03,63300.0,49.1572,49.1572,49.1467,49.1572,63300.0
2013-04-02 13:40:00,94.02,94.03,94.02,94.02,18500.0,49.1519,49.1572,49.1519,49.1519,18500.0
2013-04-02 13:50:00,94.03,94.03,94.02,94.02,14600.0,49.1572,49.1572,49.1519,49.1519,14600.0
2013-04-02 14:00:00,94.02,94.03,94.02,94.02,14600.0,49.1519,49.1572,49.1519,49.1519,14600.0
2013-04-02 14:10:00,94.02,94.03,94.02,94.02,8600.0,49.1519,49.1572,49.1519,49.1519,8600.0
2013-04-02 14:20:00,94.03,94.03,94.0,94.02,49800.0,49.1572,49.1572,49.1415,49.1519,49800.0
2013-04-02 14:30:00,94.02,94.03,94.0,94.01,23900.0,49.1519,49.1572,49.1415,49.1467,23900.0
2013-04-02 14:40:00,94.01,94.02,94.0,94.0,40900.0,49.1467,49.1519,49.1415,49.1415,40900.0
2013-04-02 14:50:00,94.01,94.01,94.0,94.0,10700.0,49.1467,49.1467,49.1415,49.1415,10700.0
2013-04-02 15:00:00,94.01,94.1,94.0,94.08,40800.0,49.1467,49.1938,49.1415,49.1833,40800.0
2013-04-02 15:10:00,94.08,94.08,94.07,94.08,24800.0,49.1833,49.1833,49.1781,49.1833,24800.0
2013-04-02 15:20:00,94.08,94.08,94.02,94.03,60300.0,49.1833,49.1833,49.1519,49.1572,60300.0
2013-04-02 15:30:00,94.04,94.05,93.98,93.98,94800.0,49.1624,49.1676,49.131,49.131,94800.0
2013-04-02 15:40:00,93.98,94.02,93.98,93.99,87200.0,49.131,49.1519,49.131,49.1363,87200.0
2013-04-02 15:50:00,94.0,94.04,93.98,94.0,137500.0,49.1415,49.1624,49.131,49.1415,137500.0
2013-04-03 09:30:00,93.99,94.05,93.99,94.0,37000.0,49.1363,49.1676,49.1363,49.1415,37000.0
2013-04-03 09:40:00,94.0,94.0,93.95,93.98,20200.0,49.1415,49.1415,49.1154,49.131,20200.0
2013-04-03 09:50:00,93.98,93.98,93.96,93.96,16400.0,49.131,49.131,49.1206,49.1206,16400.0
2013-04-03 10:00:00,93.96,93.98,93.91,93.93,106300.0,49.1206,49.131,49.0944,49.1049,106300.0
2013-04-03 10:10:00,93.93,93.95,93.92,93.95,22600.0,49.1049,49.1154,49.0997,49.1154,22600.0
2013-04-03 10:20:00,93.95,93.98,93.94,93.96,82400.0,49.1154,49.131,49.1101,49.1206,82400.0
2013-04-03 10:30:00,93.96,93.96,93.94,93.96,15000.0,49.1206,49.1206,49.1101,49.1206,15000.0
2013-04-03 10:40:00,93.95,93.96,93.93,93.96,56800.0,49.1154,49.1206,49.1049,49.1206,56800.0
2013-04-03 10:50:00,93.95,93.97,93.94,93.94,27600.0,49.1154,49.1258,49.1101,49.1101,27600.0
2013-04-03 11:00:00,93.93,93.94,93.92,93.92,9300.0,49.1049,49.1101,49.0997,49.0997,9300.0
2013-04-03 11:10:00,93.91,93.92,93.9,93.91,23800.0,49.0944,49.0997,49.0892,49.0944,23800.0
2013-04-03 11:20:00,93.9,93.96,93.9,93.96,66000.0,49.0892,49.1206,49.0892,49.1206,66000.0
2013-04-03 11:30:00,93.95,93.96,93.92,93.93,37100.0,49.1154,49.1206,49.0997,49.1049,37100.0
2013-04-03 11:40:00,93.93,93.94,93.92,93.92,9700.0,49.1049,49.1101,49.0997,49.0997,9700.0
2013-04-03 11:50:00,93.93,93.94,93.91,93.91,32800.0,49.1049,49.1101,49.0944,49.0944,32800.0
2013-04-03 12:00:00,93.91,93.91,93.89,93.9,35900.0,49.0944,49.0944,49.084,49.0892,35900.0
2013-04-03 12:10:00,93.9,93.92,93.9,93.91,48100.0,49.0892,49.0997,49.0892,49.0944,48100.0
2013-04-03 12:20:00,93.91,93.93,93.91,93.93,14400.0,49.0944,49.1049,49.0944,49.1049,14400.0
2013-04-03 12:30:00,93.92,93.92,93.87,93.88,175100.0,49.0997,49.0997,49.0735,49.0788,175100.0
2013-04-03 12:40:00,93.88,93.89,93.87,93.87,112500.0,49.0788,49.084,49.0735,49.0735,112500.0
2013-04-03 12:50:00,93.88,93.88,93.86,93.86,112700.0,49.0788,49.0788,49.0683,49.0683,112700.0
2013-04-03 13:00:00,93.86,93.87,93.86,93.86,17200.0,49.0683,49.0735,49.0683,49.0683,17200.0
2013-04-03 13:10:00,93.86,93.88,93.85,93.87,39500.0,49.0683,49.0788,49.0631,49.0735,39500.0
2013-04-03 13:20:00,93.88,93.89,93.86,93.86,62800.0,49.0788,49.084,49.0683,49.0683,62800.0
2013-04-03 13:30:00,93.87,93.87,93.83,93.85,42100.0,49.0735,49.0735,49.0526,49.0631,42100.0
2013-04-03 13:40:00,93.85,93.85,93.84,93.84,14300.0,49.0631,49.0631,49.0578,49.0578,14300.0
2013-04-03 13:50:00,93.84,93.85,93.83,93.84,46600.0,49.0578,49.0631,49.0526,49.0578,46600.0
2013-04-03 14:00:00,93.83,93.85,93.82,93.84,87800.0,49.0526,49.0631,49.0474,49.0578,87800.0
2013-04-03 14:10:00,93.84,93.86,93.81,93.84,229000.0,49.0578,49.0683,49.0422,49.0578,229000.0
2013-04-03 14:20:00,93.84,93.86,93.84,93.84,29000.0,49.0578,49.0683,49.0578,49.0578,29000.0
2013-04-03 14:30:00,93.84,93.85,93.84,93.84,33200.0,49.0578,49.0631,49.0578,49.0578,33200.0
2013-04-03 14:40:00,93.85,93.86,93.84,93.86,33100.0,49.0631,49.0683,49.0578,49.0683,33100.0
2013-04-03 14:50:00,93.85,93.87,93.85,93.87,19300.0,49.0631,49.0735,49.0631,49.0735,19300.0
2013-04-03 15:00:00,93.86,93.87,93.84,93.84,50800.0,49.0683,49.0735,49.0578,49.0578,50800.0
2013-04-03 15:10:00,93.84,93.85,93.84,93.84,42500.0,49.0578,49.0631,49.0578,49.0578,42500.0
2013-04-03 15:20:00,93.85,93.87,93.84,93.86,64200.0,49.0631,49.0735,49.0578,49.0683,64200.0
2013-04-03 15:30:00,93.86,93.86,93.8,93.8,141700.0,49.0683,49.0683,49.0369,49.0369,141700.0
2013-04-03 15:40:00,93.81,93.86,93.78,93.85,108300.0,49.0422,49.0683,49.0265,49.0631,108300.0
2013-04-03 15:50:00,93.85,94.0,93.82,93.96,264200.0,49.0631,49.1415,49.0474,49.1206,264200.0
2013-04-04 09:30:00,93.92,94.02,93.91,93.98,41700.0,49.0997,49.1519,49.0944,49.131,41700.0
2013-04-04 09:40:00,93.98,94.07,93.98,94.06,165200.0,49.131,49.1781,49.131,49.1729,165200.0
2013-04-04 09:50:00,94.07,94.11,94.06,94.11,27900.0,49.1781,49.199,49.1729,49.199,27900.0
2013-04-04 10:00:00,94.11,94.15,94.11,94.15,76000.0,49.199,49.2199,49.199,49.2199,76000.0
2013-04-04 10:10:00,94.15,94.15,94.13,94.13,46900.0,49.2199,49.2199,49.2095,49.2095,46900.0
2013-04-04 10:20:00,94.14,94.14,94.05,94.06,30000.0,49.2147,49.2147,49.1676,49.1729,30000.0
2013-04-04 10:30:00,94.06,94.06,94.0,94.01,117600.0,49.1729,49.1729,49.1415,49.1467,117600.0
2013-04-04 10:40:00,94.02,94.06,94.02,94.06,32700.0,49.1519,49.1729,49.1519,49.1729,32700.0
2013-04-04 10:50:00,94.06,94.09,94.05,94.09,48400.0,49.1729,49.1885,49.1676,49.1885,48400.0
2013-04-04 11:00:00,94.09,94.13,94.07,94.07,18000.0,49.1885,49.2095,49.1781,49.1781,18000.0
2013-04-04 11:10:00,94.06,94.13,94.06,94.13,21500.0,49.1729,49.2095,49.1729,49.2095,21500.0
2013-04-04 11:20:00,94.13,94.15,94.12,94.15,32300.0,49.2095,49.2199,49.2042,49.2199,32300.0
2013-04-04 11:30:00,94.14,94.14,94.1,94.11,23600.0,49.2147,49.2147,49.1938,49.199,23600.0
2013-04-04 11:40:00,94.1,94.12,94.09,94.11,9900.0,49.1938,49.2042,49.1885,49.199,9900.0
2013-04-04 11:50:00,94.11,94.12,94.08,94.09,17400.0,49.199,49.2042,49.1833,49.1885,17400.0
2013-04-04 12:00:00,94.08,94.08,94.06,94.07,7400.0,49.1833,49.1833,49.1729,49.1781,7400.0
2013-04-04 12:10:00,94.06,94.07,94.02,94.02,37900.0,49.1729,49.1781,49.1519,49.1519,37900.0
2013-04-04 12:20:00,94.03,94.03,94.01,94.02,5000.0,49.1572,49.1572,49.1467,49.1519,5000.0
2013-04-04 12:30:00,94.02,94.06,94.02,94.04,15400.0,49.1519,49.1729,49.1519,49.1624,15400.0
2013-04-04 12:40:00,94.05,94.06,94.04,94.06,6900.0,49.1676,49.1729,49.1624,49.1729,6900.0
2013-04-04 12:50:00,94.05,94.06,94.04,94.06,10500.0,49.1676,49.1729,49.1624,49.1729,10500.0
2013-04-04 13:00:00,94.05,94.06,94.05,94.06,4300.0,49.1676,49.1729,49.1676,49.1729,4300.0
2013-04-04 13:10:00,94.06,94.07,94.05,94.07,28000.0,49.1729,49.1781,49.1676,49.1781,28000.0
2013-04-04 13:20:00,94.07,94.1,94.07,94.09,22200.0,49.1781,49.1938,49.1781,49.1885,22200.0
2013-04-04 13:30:00,94.08,94.11,94.08,94.1,9100.0,49.1833,49.199,49.1833,49.1938,9100.0
2013-04-04 13:40:00,94.11,94.13,94.1,94.13,10100.0,49.199,49.2095,49.1938,49.2095,10100.0
2013-04-04 13:50:00,94.12,94.13,94.09,94.1,17800.0,49.2042,49.2095,49.1885,49.1938,17800.0
2013-04-04 14:00:00,94.1,94.1,94.08,94.08,10200.0,49.1938,49.1938,49.1833,49.1833,10200.0
2013-04-04 14:10:00,94.09,94.11,94.08,94.11,31800.0,49.1885,49.199,49.1833,49.199,31800.0
2013-04-04 14:20:00,94.12,94.13,94.1,94.11,5800.0,49.2042,49.2095,49.1938,49.199,5800.0
2013-04-04 14:30:00,94.11,94.13,94.07,94.08,167300.0,49.199,49.2095,49.1781,49.1833,167300.0
2013-04-04 14:40:00,94.08,94.08,94.0,94.02,88900.0,49.1833,49.1833,49.1415,49.1519,88900.0
2013-04-04 14:50:00,94.02,94.04,93.98,93.98,66400.0,49.1519,49.1624,49.131,49.131,66400.0
2013-04-04 15:00:00,93.98,94.0,93.95,93.97,70100.0,49.131,49.1415,49.1154,49.1258,70100.0
2013-04-04 15:10:00,93.96,93.98,93.94,93.94,72900.0,49.1206,49.131,49.1101,49.1101,72900.0
2013-04-04 15:20:00,93.94,93.96,93.91,93.94,118100.0,49.1101,49.1206,49.0944,49.1101,118100.0
2013-04-04 15:30:00,93.94,93.94,93.89,93.9,39700.0,49.1101,49.1101,49.084,49.0892,39700.0
2013-04-04 15:40:00,93.9,93.96,93.9,93.92,185400.0,49.0892,49.1206,49.0892,49.0997,185400.0
2013-04-04 15:50:00,93.92,93.93,93.87,93.92,437100.0,49.0997,49.1049,49.0735,49.0997,437100.0
2013-04-05 09:30:00,93.77,93.8,93.73,93.8,105600.0,49.0213,49.0369,49.0003,49.0369,105600.0
2013-04-05 09:40:00,93.8,93.8,93.72,93.72,242600.0,49.0369,49.0369,48.9951,48.9951,242600.0
2013-04-05 09:50:00,93.71,93.72,93.68,93.71,63700.0,48.9899,48.9951,48.9742,48.9899,63700.0
2013-04-05 10:00:00,93.71,93.75,93.71,93.73,63700.0,48.9899,49.0108,48.9899,49.0003,63700.0
2013-04-05 10:10:00,93.73,93.74,93.68,93.68,17900.0,49.0003,49.0056,48.9742,48.9742,17900.0
2013-04-05 10:20:00,93.69,93.78,93.69,93.76,73300.0,48.9794,49.0265,48.9794,49.016,73300.0
2013-04-05 10:30:00,93.76,93.77,93.75,93.76,24400.0,49.016,49.0213,49.0108,49.016,24400.0
2013-04-05 10:40:00,93.77,93.77,93.76,93.76,14600.0,49.0213,49.0213,49.016,49.016,14600.0
2013-04-05 10:50:00,93.77,93.79,93.76,93.79,21100.0,49.0213,49.0317,49.016,49.0317,21100.0
2013-04-05 11:00:00,93.78,93.84,93.78,93.83,64300.0,49.0265,49.0578,49.0265,49.0526,64300.0
2013-04-05 11:10:00,93.82,93.84,93.8,93.81,24500.0,49.0474,49.0578,49.0369,49.0422,24500.0
2013-04-05 11:20:00,93.82,93.83,93.81,93.82,28900.0,49.0474,49.0526,49.0422,49.0474,28900.0
2013-04-05 11:30:00,93.82,93.84,93.8,93.84,44100.0,49.0474,49.0578,49.0369,49.0578,44100.0
2013-04-05 11:40:00,93.83,93.86,93.83,93.85,30500.0,49.0526,49.0683,49.0526,49.0631,30500.0
2013-04-05 11:50:00,93.86,93.86,93.83,93.83,22200.0,49.0683,49.0683,49.0526,49.0526,22200.0
2013-04-05 12:00:00,93.84,93.85,93.83,93.84,13900.0,49.0578,49.0631,49.0526,49.0578,13900.0
2013-04-05 12:10:00,93.84,93.84,93.83,93.83,11800.0,49.0578,49.0578,49.0526,49.0526,11800.0
2013-04-05 12:20:00,93.84,93.84,93.81,93.81,36900.0,49.0578,49.0578,49.0422,49.0422,36900.0
2013-04-05 12:30:00,93.81,93.82,93.81,93.81,6000.0,49.0422,49.0474,49.0422,49.0422,6000.0
2013-04-05 12:40:00,93.82,93.84,93.81,93.82,12300.0,49.0474,49.0578,49.0422,49.0474,12300.0
2013-04-05 12:50:00,93.82,93.83,93.81,93.81,43900.0,49.0474,49.0526,49.0422,49.0422,43900.0
2013-04-05 13:00:00,93.81,93.84,93.81,93.83,15300.0,49.0422,49.0578,49.0422,49.0526,15300.0
2013-04-05 13:10:00,93.83,93.84,93.83,93.84,10500.0,49.0526,49.0578,49.0526,49.0578,10500.0
2013-04-05 13:20:00,93.84,93.85,93.83,93.85,25500.0,49.0578,49.0631,49.0526,49.0631,25500.0
2013-04-05 13:30:00,93.84,93.87,93.83,93.84,12600.0,49.0578,49.0735,49.0526,49.0578,12600.0
2013-04-05 13:40:00,93.83,93.84,93.83,93.84,17500.0,49.0526,49.0578,49.0526,49.0578,17500.0
2013-04-05 13:50:00,93.84,93.84,93.83,93.84,7600.0,49.0578,49.0578,49.0526,49.0578,7600.0
2013-04-05 14:00:00,93.84,93.84,93.82,93.84,21600.0,49.0578,49.0578,49.0474,49.0578,21600.0
2013-04-05 14:10:00,93.84,93.84,93.81,93.82,32100.0,49.0578,49.0578,49.0422,49.0474,32100.0
2013-04-05 14:20:00,93.82,93.86,93.81,93.86,11600.0,49.0474,49.0683,49.0422,49.0683,11600.0
2013-04-05 14:30:00,93.85,93.9,93.85,93.88,36500.0,49.0631,49.0892,49.0631,49.0788,36500.0
2013-04-05 14:40:00,93.87,93.87,93.84,93.87,25000.0,49.0735,49.0735,49.0578,49.0735,25000.0
2013-04-05 14:50:00,93.87,93.9,93.87,93.88,54000.0,49.0735,49.0892,49.0735,49.0788,54000.0
2013-04-05 15:00:00,93.89,93.9,93.85,93.9,133700.0,49.084,49.0892,49.0631,49.0892,133700.0
2013-04-05 15:10:00,93.89,93.92,93.89,93.92,27400.0,49.084,49.0997,49.084,49.0997,27400.0
2013-04-05 15:20:00,93.92,93.94,93.89,93.9,87300.0,49.0997,49.1101,49.084,49.0892,87300.0
2013-04-05 15:30:00,93.91,93.95,93.89,93.95,84900.0,49.0944,49.1154,49.084,49.1154,84900.0
2013-04-05 15:40:00,93.95,93.99,93.95,93.98,77300.0,49.1154,49.1363,49.1154,49.131,77300.0
2013-04-05 15:50:00,93.98,94.02,93.9,94.01,442500.0,49.131,49.1519,49.0892,49.1467,442500.0
2013-04-08 09:30:00,94.07,94.07,93.97,94.05,77800.0,49.1781,49.1781,49.1258,49.1676,77800.0
2013-04-08 09:40:00,94.04,94.08,94.04,94.07,95700.0,49.1624,49.1833,49.1624,49.1781,95700.0
2013-04-08 09:50:00,94.07,94.07,94.02,94.05,47800.0,49.1781,49.1781,49.1519,49.1676,47800.0
2013-04-08 10:00:00,94.06,94.08,94.01,94.07,97100.0,49.1729,49.1833,49.1467,49.1781,97100.0
2013-04-08 10:10:00,94.07,94.07,94.0,94.0,38300.0,49.1781,49.1781,49.1415,49.1415,38300.0
2013-04-08 10:20:00,94.0,94.01,93.98,93.98,20300.0,49.1415,49.1467,49.131,49.131,20300.0
2013-04-08 10:30:00,93.98,93.99,93.98,93.99,24300.0,49.131,49.1363,49.131,49.1363,24300.0
2013-04-08 10:40:00,93.99,94.02,93.98,94.01,36500.0,49.1363,49.1519,49.131,49.1467,36500.0
2013-04-08 10:50:00,94.01,94.02,93.95,93.99,41600.0,49.1467,49.1519,49.1154,49.1363,41600.0
2013-04-08 11:00:00,93.99,94.0,93.98,93.98,19300.0,49.1363,49.1415,49.131,49.131,19300.0
2013-04-08 11:10:00,93.98,94.05,93.98,94.02,99500.0,49.131,49.1676,49.131,49.1519,99500.0
2013-04-08 11:20:00,94.03,94.03,94.0,94.0,16400.0,49.1572,49.1572,49.1415,49.1415,16400.0
2013-04-08 11:30:00,94.0,94.02,94.0,94.02,55000.0,49.1415,49.1519,49.1415,49.1519,55000.0
2013-04-08 11:40:00,94.01,94.02,93.98,93.99,103600.0,49.1467,49.1519,49.131,49.1363,103600.0
2013-04-08 11:50:00,93.98,94.02,93.98,94.01,31600.0,49.131,49.1519,49.131,49.1467,31600.0
2013-04-08 12:00:00,94.01,94.02,93.99,94.01,20600.0,49.1467,49.1519,49.1363,49.1467,20600.0
2013-04-08 12:10:00,94.01,94.01,93.99,93.99,19700.0,49.1467,49.1467,49.1363,49.1363,19700.0
2013-04-08 12:20:00,93.99,94.01,93.97,94.0,23400.0,49.1363,49.1467,49.1258,49.1415,23400.0
2013-04-08 12:30:00,94.0,94.01,94.0,94.0,10600.0,49.1415,49.1467,49.1415,49.1415,10600.0
2013-04-08 12:40:00,94.0,94.01,94.0,94.0,26400.0,49.1415,49.1467,49.1415,49.1415,26400.0
2013-04-08 12:50:00,94.0,94.02,93.99,94.01,48200.0,49.1415,49.1519,49.1363,49.1467,48200.0
2013-04-08 13:00:00,94.01,94.02,94.0,94.0,49600.0,49.1467,49.1519,49.1415,49.1415,49600.0
2013-04-08 13:10:00,94.0,94.03,94.0,94.02,16000.0,49.1415,49.1572,49.1415,49.1519,16000.0
2013-04-08 13:20:00,94.02,94.03,94.02,94.02,9200.0,49.1519,49.1572,49.1519,49.1519,9200.0
2013-04-08 13:30:00,94.03,94.03,94.0,94.02,53200.0,49.1572,49.1572,49.1415,49.1519,53200.0
2013-04-08 13:40:00,94.02,94.05,94.02,94.04,13400.0,49.1519,49.1676,49.1519,49.1624,13400.0
2013-04-08 13:50:00,94.05,94.13,94.04,94.1,37400.0,49.1676,49.2095,49.1624,49.1938,37400.0
2013-04-08 14:00:00,94.1,94.12,94.06,94.07,24900.0,49.1938,49.2042,49.1729,49.1781,24900.0
2013-04-08 14:10:00,94.07,94.07,94.05,94.05,28400.0,49.1781,49.1781,49.1676,49.1676,28400.0
2013-04-08 14:20:00,94.05,94.06,94.04,94.05,58600.0,49.1676,49.1729,49.1624,49.1676,58600.0
2013-04-08 14:30:00,94.05,94.06,94.05,94.05,54900.0,49.1676,49.1729,49.1676,49.1676,54900.0
2013-04-08 14:40:00,94.05,94.06,94.05,94.06,48100.0,49.1676,49.1729,49.1676,49.1729,48100.0
2013-04-08 14:50:00,94.05,94.06,94.04,94.05,53500.0,49.1676,49.1729,49.1624,49.1676,53500.0
2013-04-08 15:00:00,94.04,94.06,94.04,94.05,70000.0,49.1624,49.1729,49.1624,49.1676,70000.0
2013-04-08 15:10:00,94.06,94.1,94.05,94.1,106900.0,49.1729,49.1938,49.1676,49.1938,106900.0
2013-04-08 15:20:00,94.1,94.1,94.06,94.08,38800.0,49.1938,49.1938,49.1729,49.1833,38800.0
2013-04-08 15:30:00,94.07,94.09,94.06,94.06,99400.0,49.1781,49.1885,49.1729,49.1729,99400.0
2013-04-08 15:40:00,94.06,94.08,94.05,94.08,77300.0,49.1729,49.1833,49.1676,49.1833,77300.0
2013-04-08 15:50:00,94.08,94.15,94.08,94.12,122600.0,49.1833,49.2199,49.1833,49.2042,122600.0
2013-04-09 09:30:00,94.2,94.3,94.12,94.3,198600.0,49.246,49.2983,49.2042,49.2983,198600.0
2013-04-09 09:40:00,94.29,94.29,94.24,94.25,107600.0,49.2931,49.2931,49.267,49.2722,107600.0
2013-04-09 09:50:00,94.24,94.25,94.2,94.2,60700.0,49.267,49.2722,49.246,49.246,60700.0
2013-04-09 10:00:00,94.23,94.23,94.17,94.23,30900.0,49.2617,49.2617,49.2304,49.2617,30900.0
2013-04-09 10:10:00,94.23,94.24,94.23,94.23,16600.0,49.2617,49.267,49.2617,49.2617,16600.0
2013-04-09 10:20:00,94.24,94.26,94.23,94.26,51400.0,49.267,49.2774,49.2617,49.2774,51400.0
2013-04-09 10:30:00,94.27,94.29,94.25,94.28,32600.0,49.2826,49.2931,49.2722,49.2879,32600.0
2013-04-09 10:40:00,94.28,94.28,94.25,94.26,50000.0,49.2879,49.2879,49.2722,49.2774,50000.0
2013-04-09 10:50:00,94.27,94.27,94.25,94.27,69300.0,49.2826,49.2826,49.2722,49.2826,69300.0
2013-04-09 11:00:00,94.27,94.33,94.27,94.3,96900.0,49.2826,49.314,49.2826,49.2983,96900.0
2013-04-09 11:10:00,94.3,94.32,94.3,94.3,38300.0,49.2983,49.3088,49.2983,49.2983,38300.0
2013-04-09 11:20:00,94.3,94.31,94.3,94.31,15500.0,49.2983,49.3036,49.2983,49.3036,15500.0
2013-04-09 11:30:00,94.31,94.32,94.3,94.31,24100.0,49.3036,49.3088,49.2983,49.3036,24100.0
2013-04-09 11:40:00,94.31,94.31,94.3,94.3,19900.0,49.3036,49.3036,49.2983,49.2983,19900.0
2013-04-09 11:50:00,94.31,94.34,94.24,94.34,89000.0,49.3036,49.3192,49.267,49.3192,89000.0
2013-04-09 12:00:00,94.34,94.35,94.29,94.29,27500.0,49.3192,49.3245,49.2931,49.2931,27500.0
2013-04-09 12:10:00,94.29,94.33,94.29,94.32,11600.0,49.2931,49.314,49.2931,49.3088,11600.0
2013-04-09 12:20:00,94.33,94.33,94.31,94.32,29300.0,49.314,49.314,49.3036,49.3088,29300.0
2013-04-09 12:30:00,94.33,94.34,94.32,94.32,47400.0,49.314,49.3192,49.3088,49.3088,47400.0
2013-04-09 12:40:00,94.33,94.34,94.31,94.32,19800.0,49.314,49.3192,49.3036,49.3088,19800.0
2013-04-09 12:50:00,94.32,94.33,94.3,94.3,17300.0,49.3088,49.314,49.2983,49.2983,17300.0
2013-04-09 13:00:00,94.31,94.34,94.3,94.32,13800.0,49.3036,49.3192,49.2983,49.3088,13800.0
2013-04-09 13:10:00,94.33,94.37,94.32,94.35,38600.0,49.314,49.3349,49.3088,49.3245,38600.0
2013-04-09 13:20:00,94.36,94.37,94.35,94.36,28800.0,49.3297,49.3349,49.3245,49.3297,28800.0
2013-04-09 13:30:00,94.36,94.36,94.35,94.36,17100.0,49.3297,49.3297,49.3245,49.3297,17100.0
2013-04-09 13:40:00,94.36,94.36,94.35,94.36,13400.0,49.3297,49.3297,49.3245,49.3297,13400.0
2013-04-09 13:50:00,94.36,94.39,94.35,94.37,66100.0,49.3297,49.3454,49.3245,49.3349,66100.0
2013-04-09 14:00:00,94.37,94.38,94.35,94.35,54800.0,49.3349,49.3401,49.3245,49.3245,54800.0
2013-04-09 14:10:00,94.34,94.35,94.29,94.33,80200.0,49.3192,49.3245,49.2931,49.314,80200.0
2013-04-09 14:20:00,94.33,94.35,94.25,94.34,82400.0,49.314,49.3245,49.2722,49.3192,82400.0
2013-04-09 14:30:00,94.34,94.36,94.33,94.35,76100.0,49.3192,49.3297,49.314,49.3245,76100.0
2013-04-09 14:40:00,94.35,94.39,94.35,94.37,82100.0,49.3245,49.3454,49.3245,49.3349,82100.0
2013-04-09 14:50:00,94.37,94.38,94.34,94.35,51600.0,49.3349,49.3401,49.3192,49.3245,51600.0
2013-04-09 15:00:00,94.34,94.38,94.34,94.37,94500.0,49.3192,49.3401,49.3192,49.3349,94500.0
2013-04-09 15:10:00,94.37,94.4,94.37,94.39,90600.0,49.3349,49.3506,49.3349,49.3454,90600.0
2013-04-09 15:20:00,94.4,94.4,94.37,94.38,141700.0,49.3506,49.3506,49.3349,49.3401,141700.0
2013-04-09 15:30:00,94.38,94.4,94.35,94.37,146700.0,49.3401,49.3506,49.3245,49.3349,146700.0
2013-04-09 15:40:00,94.38,94.4,94.37,94.4,496300.0,49.3401,49.3506,49.3349,49.3506,496300.0
2013-04-09 15:50:00,94.4,94.42,94.37,94.41,237900.0,49.3506,49.3611,49.3349,49.3558,237900.0
2013-04-10 09:30:00,94.35,94.52,94.35,94.52,160500.0,49.3245,49.4133,49.3245,49.4133,160500.0
2013-04-10 09:40:00,94.52,94.52,94.5,94.52,184700.0,49.4133,49.4133,49.4029,49.4133,184700.0
2013-04-10 09:50:00,94.52,94.53,94.5,94.52,43100.0,49.4133,49.4186,49.4029,49.4133,43100.0
2013-04-10 10:00:00,94.53,94.56,94.52,94.54,92300.0,49.4186,49.4342,49.4133,49.4238,92300.0
2013-04-10 10:10:00,94.54,94.58,94.53,94.58,55100.0,49.4238,49.4447,49.4186,49.4447,55100.0
2013-04-10 10:20:00,94.57,94.58,94.56,94.57,60900.0,49.4395,49.4447,49.4342,49.4395,60900.0
2013-04-10 10:30:00,94.56,94.58,94.56,94.56,42300.0,49.4342,49.4447,49.4342,49.4342,42300.0
2013-04-10 10:40:00,94.56,94.59,94.55,94.58,161400.0,49.4342,49.4499,49.429,49.4447,161400.0
2013-04-10 10:50:00,94.58,94.6,94.58,94.58,57700.0,49.4447,49.4552,49.4447,49.4447,57700.0
2013-04-10 11:00:00,94.59,94.59,94.57,94.57,41100.0,49.4499,49.4499,49.4395,49.4395,41100.0
2013-04-10 11:10:00,94.57,94.58,94.55,94.56,56000.0,49.4395,49.4447,49.429,49.4342,56000.0
2013-04-10 11:20:00,94.55,94.56,94.54,94.56,30500.0,49.429,49.4342,49.4238,49.4342,30500.0
2013-04-10 11:30:00,94.56,94.58,94.55,94.58,29600.0,49.4342,49.4447,49.429,49.4447,29600.0
2013-04-10 11:40:00,94.57,94.59,94.57,94.58,42100.0,49.4395,49.4499,49.4395,49.4447,42100.0
2013-04-10 11:50:00,94.58,94.61,94.57,94.6,77500.0,49.4447,49.4604,49.4395,49.4552,77500.0
2013-04-10 12:00:00,94.59,94.6,94.56,94.56,21600.0,49.4499,49.4552,49.4342,49.4342,21600.0
2013-04-10 12:10:00,94.56,94.6,94.56,94.6,25100.0,49.4342,49.4552,49.4342,49.4552,25100.0
2013-04-10 12:20:00,94.59,94.6,94.59,94.6,42200.0,49.4499,49.4552,49.4499,49.4552,42200.0
2013-04-10 12:30:00,94.59,94.61,94.59,94.61,56600.0,49.4499,49.4604,49.4499,49.4604,56600.0
2013-04-10 12:40:00,94.61,94.61,94.6,94.6,9500.0,49.4604,49.4604,49.4552,49.4552,9500.0
2013-04-10 12:50:00,94.6,94.61,94.59,94.6,24200.0,49.4552,49.4604,49.4499,49.4552,24200.0
2013-04-10 13:00:00,94.61,94.61,94.6,94.6,20100.0,49.4604,49.4604,49.4552,49.4552,20100.0
2013-04-10 13:10:00,94.61,94.61,94.6,94.61,20700.0,49.4604,49.4604,49.4552,49.4604,20700.0
2013-04-10 13:20:00,94.6,94.61,94.6,94.6,13400.0,49.4552,49.4604,49.4552,49.4552,13400.0
2013-04-10 13:30:00,94.61,94.61,94.59,94.59,22700.0,49.4604,49.4604,49.4499,49.4499,22700.0
2013-04-10 13:40:00,94.6,94.63,94.59,94.63,37000.0,49.4552,49.4708,49.4499,49.4708,37000.0
2013-04-10 13:50:00,94.62,94.63,94.59,94.6,38400.0,49.4656,49.4708,49.4499,49.4552,38400.0
2013-04-10 14:00:00,94.6,94.6,94.59,94.59,7700.0,49.4552,49.4552,49.4499,49.4499,7700.0
2013-04-10 14:10:00,94.59,94.62,94.59,94.62,126300.0,49.4499,49.4656,49.4499,49.4656,126300.0
2013-04-10 14:20:00,94.62,94.62,94.61,94.61,19300.0,49.4656,49.4656,49.4604,49.4604,19300.0
2013-04-10 14:30:00,94.61,94.62,94.61,94.61,17800.0,49.4604,49.4656,49.4604,49.4604,17800.0
2013-04-10 14:40:00,94.61,94.65,94.61,94.64,30100.0,49.4604,49.4813,49.4604,49.4761,30100.0
2013-04-10 14:50:00,94.64,94.65,94.63,94.63,51000.0,49.4761,49.4813,49.4708,49.4708,51000.0
2013-04-10 15:00:00,94.63,94.64,94.62,94.63,24100.0,49.4708,49.4761,49.4656,49.4708,24100.0
2013-04-10 15:10:00,94.63,94.66,94.63,94.65,69100.0,49.4708,49.4865,49.4708,49.4813,69100.0
2013-04-10 15:20:00,94.65,94.68,94.64,94.67,172600.0,49.4813,49.497,49.4761,49.4918,172600.0
2013-04-10 15:30:00,94.66,94.72,94.66,94.71,135300.0,49.4865,49.5179,49.4865,49.5127,135300.0
2013-04-10 15:40:00,94.72,94.76,94.71,94.74,191400.0,49.5179,49.5388,49.5127,49.5283,191400.0
2013-04-10 15:50:00,94.74,94.75,94.65,94.72,428300.0,49.5283,49.5336,49.4813,49.5179,428300.0
2013-04-11 09:30:00,94.73,94.76,94.65,94.68,36200.0,49.5231,49.5388,49.4813,49.497,36200.0
2013-04-11 09:40:00,94.68,94.69,94.64,94.69,113500.0,49.497,49.5022,49.4761,49.5022,113500.0
2013-04-11 09:50:00,94.69,94.69,94.67,94.67,19400.0,49.5022,49.5022,49.4918,49.4918,19400.0
2013-04-11 10:00:00,94.67,94.69,94.67,94.69,47800.0,49.4918,49.5022,49.4918,49.5022,47800.0
2013-04-11 10:10:00,94.69,94.7,94.68,94.69,27400.0,49.5022,49.5074,49.497,49.5022,27400.0
2013-04-11 10:20:00,94.69,94.69,94.68,94.69,22200.0,49.5022,49.5022,49.497,49.5022,22200.0
2013-04-11 10:30:00,94.69,94.7,94.68,94.7,26900.0,49.5022,49.5074,49.497,49.5074,26900.0
2013-04-11 10:40:00,94.7,94.7,94.69,94.7,6100.0,49.5074,49.5074,49.5022,49.5074,6100.0
2013-04-11 10:50:00,94.7,94.71,94.69,94.71,40300.0,49.5074,49.5127,49.5022,49.5127,40300.0
2013-04-11 11:00:00,94.71,94.74,94.7,94.73,47300.0,49.5127,49.5283,49.5074,49.5231,47300.0
2013-04-11 11:10:00,94.73,94.74,94.71,94.74,110300.0,49.5231,49.5283,49.5127,49.5283,110300.0
2013-04-11 11:20:00,94.74,94.76,94.73,94.74,50500.0,49.5283,49.5388,49.5231,49.5283,50500.0
2013-04-11 11:30:00,94.74,94.75,94.74,94.75,18000.0,49.5283,49.5336,49.5283,49.5336,18000.0
2013-04-11 11:40:00,94.74,94.75,94.72,94.73,17500.0,49.5283,49.5336,49.5179,49.5231,17500.0
2013-04-11 11:50:00,94.73,94.73,94.72,94.73,8700.0,49.5231,49.5231,49.5179,49.5231,8700.0
2013-04-11 12:00:00,94.72,94.73,94.71,94.72,15700.0,49.5179,49.5231,49.5127,49.5179,15700.0
2013-04-11 12:10:00,94.71,94.72,94.69,94.7,28300.0,49.5127,49.5179,49.5022,49.5074,28300.0
2013-04-11 12:20:00,94.7,94.76,94.69,94.72,65200.0,49.5074,49.5388,49.5022,49.5179,65200.0
2013-04-11 12:30:00,94.72,94.73,94.7,94.72,17300.0,49.5179,49.5231,49.5074,49.5179,17300.0
2013-04-11 12:40:00,94.73,94.78,94.73,94.74,33100.0,49.5231,49.5493,49.5231,49.5283,33100.0
2013-04-11 12:50:00,94.75,94.75,94.74,94.75,9000.0,49.5336,49.5336,49.5283,49.5336,9000.0
2013-04-11 13:00:00,94.75,94.78,94.75,94.76,8700.0,49.5336,49.5493,49.5336,49.5388,8700.0
2013-04-11 13:10:00,94.76,94.76,94.74,94.75,2800.0,49.5388,49.5388,49.5283,49.5336,2800.0
2013-04-11 13:20:00,94.74,94.75,94.74,94.74,13300.0,49.5283,49.5336,49.5283,49.5283,13300.0
2013-04-11 13:30:00,94.74,94.79,94.73,94.79,21000.0,49.5283,49.5545,49.5231,49.5545,21000.0
2013-04-11 13:40:00,94.79,94.79,94.76,94.77,19600.0,49.5545,49.5545,49.5388,49.544,19600.0
2013-04-11 13:50:00,94.76,94.77,94.76,94.76,16700.0,49.5388,49.544,49.5388,49.5388,16700.0
2013-04-11 14:00:00,94.76,94.77,94.74,94.74,35400.0,49.5388,49.544,49.5283,49.5283,35400.0
2013-04-11 14:10:00,94.75,94.75,94.73,94.74,7800.0,49.5336,49.5336,49.5231,49.5283,7800.0
2013-04-11 14:20:00,94.74,94.74,94.73,94.73,8100.0,49.5283,49.5283,49.5231,49.5231,8100.0
2013-04-11 14:30:00,94.73,94.74,94.7,94.73,68300.0,49.5231,49.5283,49.5074,49.5231,68300.0
2013-04-11 14:40:00,94.73,94.73,94.7,94.71,26700.0,49.5231,49.5231,49.5074,49.5127,26700.0
2013-04-11 14:50:00,94.7,94.71,94.7,94.7,21000.0,49.5074,49.5127,49.5074,49.5074,21000.0
2013-04-11 15:00:00,94.71,94.71,94.7,94.7,25200.0,49.5127,49.5127,49.5074,49.5074,25200.0
2013-04-11 15:10:00,94.7,94.71,94.7,94.7,25500.0,49.5074,49.5127,49.5074,49.5074,25500.0
2013-04-11 15:20:00,94.7,94.71,94.7,94.7,17500.0,49.5074,49.5127,49.5074,49.5074,17500.0
2013-04-11 15:30:00,94.71,94.72,94.7,94.7,59200.0,49.5127,49.5179,49.5074,49.5074,59200.0
2013-04-11 15:40:00,94.7,94.74,94.66,94.69,83100.0,49.5074,49.5283,49.4865,49.5022,83100.0
2013-04-11 15:50:00,94.69,94.77,94.66,94.69,414700.0,49.5022,49.544,49.4865,49.5022,414700.0
2013-04-12 09:30:00,94.64,94.69,94.55,94.62,70600.0,49.4761,49.5022,49.429,49.4656,70600.0
2013-04-12 09:40:00,94.62,94.67,94.61,94.66,12400.0,49.4656,49.4918,49.4604,49.4865,12400.0
2013-04-12 09:50:00,94.66,94.66,94.62,94.65,26000.0,49.4865,49.4865,49.4656,49.4813,26000.0
2013-04-12 10:00:00,94.65,94.65,94.61,94.65,24600.0,49.4813,49.4813,49.4604,49.4813,24600.0
2013-04-12 10:10:00,94.64,94.65,94.64,94.65,5000.0,49.4761,49.4813,49.4761,49.4813,5000.0
2013-04-12 10:20:00,94.64,94.65,94.64,94.64,19100.0,49.4761,49.4813,49.4761,49.4761,19100.0
2013-04-12 10:30:00,94.65,94.67,94.64,94.65,13000.0,49.4813,49.4918,49.4761,49.4813,13000.0
2013-04-12 10:40:00,94.65,94.65,94.56,94.56,49300.0,49.4813,49.4813,49.4342,49.4342,49300.0
2013-04-12 10:50:00,94.56,94.62,94.56,94.61,32000.0,49.4342,49.4656,49.4342,49.4604,32000.0
2013-04-12 11:00:00,94.61,94.61,94.55,94.56,19500.0,49.4604,49.4604,49.429,49.4342,19500.0
2013-04-12 11:10:00,94.56,94.65,94.56,94.63,19700.0,49.4342,49.4813,49.4342,49.4708,19700.0
2013-04-12 11:20:00,94.63,94.65,94.63,94.63,14900.0,49.4708,49.4813,49.4708,49.4708,14900.0
2013-04-12 11:30:00,94.63,94.66,94.63,94.65,18000.0,49.4708,49.4865,49.4708,49.4813,18000.0
2013-04-12 11:40:00,94.65,94.65,94.58,94.6,12700.0,49.4813,49.4813,49.4447,49.4552,12700.0
2013-04-12 11:50:00,94.6,94.63,94.6,94.62,8100.0,49.4552,49.4708,49.4552,49.4656,8100.0
2013-04-12 12:00:00,94.63,94.65,94.63,94.64,8400.0,49.4708,49.4813,49.4708,49.4761,8400.0
2013-04-12 12:10:00,94.64,94.64,94.61,94.62,7900.0,49.4761,49.4761,49.4604,49.4656,7900.0
2013-04-12 12:20:00,94.62,94.62,94.61,94.61,11000.0,49.4656,49.4656,49.4604,49.4604,11000.0
2013-04-12 12:30:00,94.61,94.63,94.61,94.62,20300.0,49.4604,49.4708,49.4604,49.4656,20300.0
2013-04-12 12:40:00,94.62,94.64,94.62,94.64,14900.0,49.4656,49.4761,49.4656,49.4761,14900.0
2013-04-12 12:50:00,94.63,94.64,94.62,94.63,16700.0,49.4708,49.4761,49.4656,49.4708,16700.0
2013-04-12 13:00:00,94.63,94.66,94.63,94.66,15700.0,49.4708,49.4865,49.4708,49.4865,15700.0
2013-04-12 13:10:00,94.66,94.66,94.65,94.65,6700.0,49.4865,49.4865,49.4813,49.4813,6700.0
2013-04-12 13:20:00,94.65,94.68,94.62,94.65,58400.0,49.4813,49.497,49.4656,49.4813,58400.0
2013-04-12 13:30:00,94.66,94.66,94.65,94.66,6800.0,49.4865,49.4865,49.4813,49.4865,6800.0
2013-04-12 13:40:00,94.65,94.66,94.65,94.65,13600.0,49.4813,49.4865,49.4813,49.4813,13600.0
2013-04-12 13:50:00,94.66,94.66,94.62,94.63,9900.0,49.4865,49.4865,49.4656,49.4708,9900.0
2013-04-12 14:00:00,94.62,94.64,94.62,94.63,16500.0,49.4656,49.4761,49.4656,49.4708,16500.0
2013-04-12 14:10:00,94.64,94.67,94.63,94.66,18000.0,49.4761,49.4918,49.4708,49.4865,18000.0
2013-04-12 14:20:00,94.66,94.67,94.66,94.67,14400.0,49.4865,49.4918,49.4865,49.4918,14400.0
2013-04-12 14:30:00,94.67,94.67,94.65,94.65,17000.0,49.4918,49.4918,49.4813,49.4813,17000.0
2013-04-12 14:40:00,94.66,94.66,94.63,94.63,9100.0,49.4865,49.4865,49.4708,49.4708,9100.0
2013-04-12 14:50:00,94.64,94.64,94.6,94.62,46300.0,49.4761,49.4761,49.4552,49.4656,46300.0
2013-04-12 15:00:00,94.62,94.62,94.6,94.61,10800.0,49.4656,49.4656,49.4552,49.4604,10800.0
2013-04-12 15:10:00,94.61,94.65,94.6,94.65,21300.0,49.4604,49.4813,49.4552,49.4813,21300.0
2013-04-12 15:20:00,94.65,94.66,94.63,94.64,22600.0,49.4813,49.4865,49.4708,49.4761,22600.0
2013-04-12 15:30:00,94.63,94.64,94.62,94.63,26600.0,49.4708,49.4761,49.4656,49.4708,26600.0
2013-04-12 15:40:00,94.63,94.72,94.63,94.7,53800.0,49.4708,49.5179,49.4708,49.5074,53800.0
2013-04-12 15:50:00,94.7,94.81,94.67,94.76,454600.0,49.5074,49.5649,49.4918,49.5388,454600.0
2013-04-15 09:30:00,94.75,94.75,94.55,94.66,122500.0,49.5336,49.5336,49.429,49.4865,122500.0
2013-04-15 09:40:00,94.65,94.65,94.57,94.57,33700.0,49.4813,49.4813,49.4395,49.4395,33700.0
2013-04-15 09:50:00,94.57,94.57,94.52,94.53,101100.0,49.4395,49.4395,49.4133,49.4186,101100.0
2013-04-15 10:00:00,94.52,94.54,94.46,94.47,106600.0,49.4133,49.4238,49.382,49.3872,106600.0
2013-04-15 10:10:00,94.49,94.49,94.45,94.45,115600.0,49.3977,49.3977,49.3767,49.3767,115600.0
2013-04-15 10:20:00,94.45,94.45,94.42,94.43,55000.0,49.3767,49.3767,49.3611,49.3663,55000.0
2013-04-15 10:30:00,94.42,94.47,94.41,94.43,161800.0,49.3611,49.3872,49.3558,49.3663,161800.0
2013-04-15 10:40:00,94.43,94.46,94.39,94.46,310600.0,49.3663,49.382,49.3454,49.382,310600.0
2013-04-15 10:50:00,94.45,94.45,94.4,94.41,55600.0,49.3767,49.3767,49.3506,49.3558,55600.0
2013-04-15 11:00:00,94.41,94.42,94.4,94.41,54600.0,49.3558,49.3611,49.3506,49.3558,54600.0
2013-04-15 11:10:00,94.4,94.41,94.37,94.4,61300.0,49.3506,49.3558,49.3349,49.3506,61300.0
2013-04-15 11:20:00,94.4,94.42,94.38,94.39,41600.0,49.3506,49.3611,49.3401,49.3454,41600.0
2013-04-15 11:30:00,94.39,94.42,94.38,94.4,50200.0,49.3454,49.3611,49.3401,49.3506,50200.0
2013-04-15 11:40:00,94.4,94.4,94.37,94.38,31100.0,49.3506,49.3506,49.3349,49.3401,31100.0
2013-04-15 11:50:00,94.37,94.38,94.34,94.36,82100.0,49.3349,49.3401,49.3192,49.3297,82100.0
2013-04-15 12:00:00,94.37,94.37,94.34,94.34,9300.0,49.3349,49.3349,49.3192,49.3192,9300.0
2013-04-15 12:10:00,94.34,94.36,94.32,94.33,51600.0,49.3192,49.3297,49.3088,49.314,51600.0
2013-04-15 12:20:00,94.33,94.34,94.31,94.31,77700.0,49.314,49.3192,49.3036,49.3036,77700.0
2013-04-15 12:30:00,94.31,94.32,94.25,94.29,72300.0,49.3036,49.3088,49.2722,49.2931,72300.0
2013-04-15 12:40:00,94.29,94.31,94.28,94.29,27200.0,49.2931,49.3036,49.2879,49.2931,27200.0
2013-04-15 12:50:00,94.29,94.31,94.28,94.28,165300.0,49.2931,49.3036,49.2879,49.2879,165300.0
2013-04-15 13:00:00,94.28,94.3,94.27,94.29,20300.0,49.2879,49.2983,49.2826,49.2931,20300.0
2013-04-15 13:10:00,94.3,94.32,94.28,94.32,16700.0,49.2983,49.3088,49.2879,49.3088,16700.0
2013-04-15 13:20:00,94.31,94.32,94.29,94.3,10600.0,49.3036,49.3088,49.2931,49.2983,10600.0
2013-04-15 13:30:00,94.3,94.3,94.29,94.29,8500.0,49.2983,49.2983,49.2931,49.2931,8500.0
2013-04-15 13:40:00,94.29,94.3,94.29,94.3,7300.0,49.2931,49.2983,49.2931,49.2983,7300.0
2013-04-15 13:50:00,94.29,94.34,94.29,94.32,47200.0,49.2931,49.3192,49.2931,49.3088,47200.0
2013-04-15 14:00:00,94.32,94.32,94.27,94.3,34300.0,49.3088,49.3088,49.2826,49.2983,34300.0
2013-04-15 14:10:00,94.3,94.32,94.27,94.27,41400.0,49.2983,49.3088,49.2826,49.2826,41400.0
2013-04-15 14:20:00,94.27,94.29,94.24,94.25,42000.0,49.2826,49.2931,49.267,49.2722,42000.0
2013-04-15 14:30:00,94.24,94.29,94.22,94.28,40600.0,49.267,49.2931,49.2565,49.2879,40600.0
2013-04-15 14:40:00,94.28,94.31,94.28,94.3,25200.0,49.2879,49.3036,49.2879,49.2983,25200.0
2013-04-15 14:50:00,94.3,94.31,94.25,94.26,44900.0,49.2983,49.3036,49.2722,49.2774,44900.0
2013-04-15 15:00:00,94.26,94.29,94.22,94.23,67500.0,49.2774,49.2931,49.2565,49.2617,67500.0
2013-04-15 15:10:00,94.23,94.28,94.22,94.24,245600.0,49.2617,49.2879,49.2565,49.267,245600.0
2013-04-15 15:20:00,94.24,94.25,94.22,94.22,56300.0,49.267,49.2722,49.2565,49.2565,56300.0
2013-04-15 15:30:00,94.23,94.23,94.2,94.2,147600.0,49.2617,49.2617,49.246,49.246,147600.0
2013-04-15 15:40:00,94.21,94.21,94.16,94.17,173800.0,49.2513,49.2513,49.2251,49.2304,173800.0
2013-04-15 15:50:00,94.17,94.18,94.13,94.16,274100.0,49.2304,49.2356,49.2095,49.2251,274100.0
2013-04-16 09:30:00,94.41,94.51,94.32,94.51,162000.0,49.3558,49.4081,49.3088,49.4081,162000.0
2013-04-16 09:40:00,94.5,94.5,94.38,94.39,74100.0,49.4029,49.4029,49.3401,49.3454,74100.0
2013-04-16 09:50:00,94.38,94.47,94.35,94.43,867300.0,49.3401,49.3872,49.3245,49.3663,867300.0
2013-04-16 10:00:00,94.42,94.43,94.39,94.41,132100.0,49.3611,49.3663,49.3454,49.3558,132100.0
2013-04-16 10:10:00,94.4,94.42,94.4,94.41,39900.0,49.3506,49.3611,49.3506,49.3558,39900.0
2013-04-16 10:20:00,94.4,94.45,94.4,94.44,197300.0,49.3506,49.3767,49.3506,49.3715,197300.0
2013-04-16 10:30:00,94.44,94.47,94.44,94.45,51000.0,49.3715,49.3872,49.3715,49.3767,51000.0
2013-04-16 10:40:00,94.45,94.46,94.42,94.42,44000.0,49.3767,49.382,49.3611,49.3611,44000.0
2013-04-16 10:50:00,94.42,94.43,94.41,94.41,42900.0,49.3611,49.3663,49.3558,49.3558,42900.0
2013-04-16 11:00:00,94.41,94.42,94.4,94.41,29800.0,49.3558,49.3611,49.3506,49.3558,29800.0
2013-04-16 11:10:00,94.41,94.44,94.4,94.44,102700.0,49.3558,49.3715,49.3506,49.3715,102700.0
2013-04-16 11:20:00,94.44,94.45,94.42,94.43,54200.0,49.3715,49.3767,49.3611,49.3663,54200.0
2013-04-16 11:30:00,94.43,94.45,94.42,94.42,66500.0,49.3663,49.3767,49.3611,49.3611,66500.0
2013-04-16 11:40:00,94.42,94.45,94.41,94.45,25900.0,49.3611,49.3767,49.3558,49.3767,25900.0
2013-04-16 11:50:00,94.44,94.47,94.44,94.47,69900.0,49.3715,49.3872,49.3715,49.3872,69900.0
2013-04-16 12:00:00,94.47,94.48,94.47,94.48,13400.0,49.3872,49.3924,49.3872,49.3924,13400.0
2013-04-16 12:10:00,94.47,94.49,94.47,94.48,19200.0,49.3872,49.3977,49.3872,49.3924,19200.0
2013-04-16 12:20:00,94.49,94.49,94.48,94.49,23300.0,49.3977,49.3977,49.3924,49.3977,23300.0
2013-04-16 12:30:00,94.48,94.51,94.48,94.51,36600.0,49.3924,49.4081,49.3924,49.4081,36600.0
2013-04-16 12:40:00,94.51,94.52,94.5,94.52,28300.0,49.4081,49.4133,49.4029,49.4133,28300.0
2013-04-16 12:50:00,94.51,94.53,94.51,94.52,69300.0,49.4081,49.4186,49.4081,49.4133,69300.0
2013-04-16 13:00:00,94.52,94.53,94.51,94.52,25900.0,49.4133,49.4186,49.4081,49.4133,25900.0
2013-04-16 13:10:00,94.51,94.53,94.51,94.52,34500.0,49.4081,49.4186,49.4081,49.4133,34500.0
2013-04-16 13:20:00,94.53,94.56,94.52,94.55,25800.0,49.4186,49.4342,49.4133,49.429,25800.0
2013-04-16 13:30:00,94.56,94.56,94.53,94.55,48400.0,49.4342,49.4342,49.4186,49.429,48400.0
2013-04-16 13:40:00,94.54,94.55,94.51,94.52,38500.0,49.4238,49.429,49.4081,49.4133,38500.0
2013-04-16 13:50:00,94.51,94.55,94.51,94.55,63600.0,49.4081,49.429,49.4081,49.429,63600.0
2013-04-16 14:00:00,94.55,94.57,94.54,94.56,48700.0,49.429,49.4395,49.4238,49.4342,48700.0
2013-04-16 14:10:00,94.56,94.57,94.55,94.57,103400.0,49.4342,49.4395,49.429,49.4395,103400.0
2013-04-16 14:20:00,94.56,94.58,94.56,94.57,84300.0,49.4342,49.4447,49.4342,49.4395,84300.0
2013-04-16 14:30:00,94.56,94.57,94.56,94.56,28600.0,49.4342,49.4395,49.4342,49.4342,28600.0
2013-04-16 14:40:00,94.56,94.59,94.56,94.59,52800.0,49.4342,49.4499,49.4342,49.4499,52800.0
2013-04-16 14:50:00,94.59,94.64,94.58,94.62,115100.0,49.4499,49.4761,49.4447,49.4656,115100.0
2013-04-16 15:00:00,94.62,94.65,94.62,94.63,61300.0,49.4656,49.4813,49.4656,49.4708,61300.0
2013-04-16 15:10:00,94.64,94.66,94.63,94.64,122300.0,49.4761,49.4865,49.4708,49.4761,122300.0
2013-04-16 15:20:00,94.64,94.69,94.64,94.68,110400.0,49.4761,49.5022,49.4761,49.497,110400.0
2013-04-16 15:30:00,94.68,94.72,94.67,94.72,69400.0,49.497,49.5179,49.4918,49.5179,69400.0
2013-04-16 15:40:00,94.72,94.76,94.71,94.76,488800.0,49.5179,49.5388,49.5127,49.5388,488800.0
2013-04-16 15:50:00,94.76,94.81,94.73,94.8,303200.0,49.5388,49.5649,49.5231,49.5597,303200.0
2013-04-17 09:30:00,94.63,94.63,94.56,94.58,109200.0,49.4708,49.4708,49.4342,49.4447,109200.0
2013-04-17 09:40:00,94.57,94.59,94.54,94.56,92500.0,49.4395,49.4499,49.4238,49.4342,92500.0
2013-04-17 09:50:00,94.55,94.61,94.55,94.61,60200.0,49.429,49.4604,49.429,49.4604,60200.0
2013-04-17 10:00:00,94.61,94.64,94.55,94.62,136000.0,49.4604,49.4761,49.429,49.4656,136000.0
2013-04-17 10:10:00,94.62,94.63,94.55,94.58,43400.0,49.4656,49.4708,49.429,49.4447,43400.0
2013-04-17 10:20:00,94.57,94.6,94.56,94.6,53500.0,49.4395,49.4552,49.4342,49.4552,53500.0
2013-04-17 10:30:00,94.6,94.62,94.55,94.55,142800.0,49.4552,49.4656,49.429,49.429,142800.0
2013-04-17 10:40:00,94.55,94.56,94.48,94.55,133200.0,49.429,49.4342,49.3924,49.429,133200.0
2013-04-17 10:50:00,94.54,94.55,94.47,94.5,234000.0,49.4238,49.429,49.3872,49.4029,234000.0
2013-04-17 11:00:00,94.5,94.52,94.41,94.41,427000.0,49.4029,49.4133,49.3558,49.3558,427000.0
2013-04-17 11:10:00,94.41,94.48,94.4,94.48,148300.0,49.3558,49.3924,49.3506,49.3924,148300.0
2013-04-17 11:20:00,94.48,94.55,94.48,94.55,233900.0,49.3924,49.429,49.3924,49.429,233900.0
2013-04-17 11:30:00,94.55,94.57,94.52,94.57,173000.0,49.429,49.4395,49.4133,49.4395,173000.0
2013-04-17 11:40:00,94.57,94.61,94.56,94.6,274000.0,49.4395,49.4604,49.4342,49.4552,274000.0
2013-04-17 11:50:00,94.6,94.63,94.57,94.57,46800.0,49.4552,49.4708,49.4395,49.4395,46800.0
2013-04-17 12:00:00,94.57,94.59,94.54,94.54,64900.0,49.4395,49.4499,49.4238,49.4238,64900.0
2013-04-17 12:10:00,94.54,94.58,94.52,94.54,101700.0,49.4238,49.4447,49.4133,49.4238,101700.0
2013-04-17 12:20:00,94.53,94.53,94.48,94.49,45400.0,49.4186,49.4186,49.3924,49.3977,45400.0
2013-04-17 12:30:00,94.49,94.54,94.48,94.54,34400.0,49.3977,49.4238,49.3924,49.4238,34400.0
2013-04-17 12:40:00,94.54,94.55,94.53,94.55,32500.0,49.4238,49.429,49.4186,49.429,32500.0
2013-04-17 12:50:00,94.54,94.56,94.53,94.56,60200.0,49.4238,49.4342,49.4186,49.4342,60200.0
2013-04-17 13:00:00,94.56,94.62,94.55,94.6,54100.0,49.4342,49.4656,49.429,49.4552,54100.0
2013-04-17 13:10:00,94.6,94.61,94.56,94.56,39300.0,49.4552,49.4604,49.4342,49.4342,39300.0
2013-04-17 13:20:00,94.56,94.59,94.56,94.59,31600.0,49.4342,49.4499,49.4342,49.4499,31600.0
2013-04-17 13:30:00,94.59,94.61,94.57,94.57,36500.0,49.4499,49.4604,49.4395,49.4395,36500.0
2013-04-17 13:40:00,94.58,94.64,94.58,94.63,386500.0,49.4447,49.4761,49.4447,49.4708,386500.0
2013-04-17 13:50:00,94.63,94.63,94.59,94.59,189400.0,49.4708,49.4708,49.4499,49.4499,189400.0
2013-04-17 14:00:00,94.6,94.61,94.59,94.61,17900.0,49.4552,49.4604,49.4499,49.4604,17900.0
2013-04-17 14:10:00,94.61,94.61,94.59,94.59,37000.0,49.4604,49.4604,49.4499,49.4499,37000.0
2013-04-17 14:20:00,94.6,94.62,94.59,94.62,42000.0,49.4552,49.4656,49.4499,49.4656,42000.0
2013-04-17 14:30:00,94.62,94.65,94.61,94.61,59600.0,49.4656,49.4813,49.4604,49.4604,59600.0
2013-04-17 14:40:00,94.61,94.62,94.53,94.6,332100.0,49.4604,49.4656,49.4186,49.4552,332100.0
2013-04-17 14:50:00,94.59,94.63,94.57,94.62,60900.0,49.4499,49.4708,49.4395,49.4656,60900.0
2013-04-17 15:00:00,94.63,94.64,94.62,94.64,67400.0,49.4708,49.4761,49.4656,49.4761,67400.0
2013-04-17 15:10:00,94.64,94.64,94.62,94.63,56300.0,49.4761,49.4761,49.4656,49.4708,56300.0
2013-04-17 15:20:00,94.63,94.63,94.59,94.6,65000.0,49.4708,49.4708,49.4499,49.4552,65000.0
2013-04-17 15:30:00,94.59,94.62,94.54,94.56,99600.0,49.4499,49.4656,49.4238,49.4342,99600.0
2013-04-17 15:40:00,94.56,94.6,94.55,94.58,143500.0,49.4342,49.4552,49.429,49.4447,143500.0
2013-04-17 15:50:00,94.58,94.67,94.57,94.62,466400.0,49.4447,49.4918,49.4395,49.4656,466400.0
2013-04-18 09:30:00,94.67,94.67,94.5,94.51,53300.0,49.4918,49.4918,49.4029,49.4081,53300.0
2013-04-18 09:40:00,94.52,94.57,94.52,94.55,33900.0,49.4133,49.4395,49.4133,49.429,33900.0
2013-04-18 09:50:00,94.54,94.54,94.46,94.5,37700.0,49.4238,49.4238,49.382,49.4029,37700.0
2013-04-18 10:00:00,94.51,94.51,94.46,94.46,26500.0,49.4081,49.4081,49.382,49.382,26500.0
2013-04-18 10:10:00,94.46,94.51,94.46,94.46,45100.0,49.382,49.4081,49.382,49.382,45100.0
2013-04-18 10:20:00,94.46,94.5,94.46,94.49,19900.0,49.382,49.4029,49.382,49.3977,19900.0
2013-04-18 10:30:00,94.5,94.53,94.5,94.51,22300.0,49.4029,49.4186,49.4029,49.4081,22300.0
2013-04-18 10:40:00,94.51,94.53,94.5,94.53,19800.0,49.4081,49.4186,49.4029,49.4186,19800.0
2013-04-18 10:50:00,94.53,94.58,94.53,94.55,30700.0,49.4186,49.4447,49.4186,49.429,30700.0
2013-04-18 11:00:00,94.56,94.57,94.52,94.56,35100.0,49.4342,49.4395,49.4133,49.4342,35100.0
2013-04-18 11:10:00,94.56,94.57,94.55,94.57,25700.0,49.4342,49.4395,49.429,49.4395,25700.0
2013-04-18 11:20:00,94.57,94.57,94.53,94.53,15800.0,49.4395,49.4395,49.4186,49.4186,15800.0
2013-04-18 11:30:00,94.53,94.54,94.5,94.5,23500.0,49.4186,49.4238,49.4029,49.4029,23500.0
2013-04-18 11:40:00,94.5,94.51,94.47,94.5,15800.0,49.4029,49.4081,49.3872,49.4029,15800.0
2013-04-18 11:50:00,94.49,94.5,94.47,94.48,23000.0,49.3977,49.4029,49.3872,49.3924,23000.0
2013-04-18 12:00:00,94.49,94.51,94.47,94.47,31200.0,49.3977,49.4081,49.3872,49.3872,31200.0
2013-04-18 12:10:00,94.47,94.51,94.47,94.49,25800.0,49.3872,49.4081,49.3872,49.3977,25800.0
2013-04-18 12:20:00,94.5,94.51,94.49,94.49,8400.0,49.4029,49.4081,49.3977,49.3977,8400.0
2013-04-18 12:30:00,94.48,94.5,94.46,94.48,36200.0,49.3924,49.4029,49.382,49.3924,36200.0
2013-04-18 12:40:00,94.48,94.51,94.48,94.51,9900.0,49.3924,49.4081,49.3924,49.4081,9900.0
2013-04-18 12:50:00,94.51,94.56,94.5,94.54,31900.0,49.4081,49.4342,49.4029,49.4238,31900.0
2013-04-18 13:00:00,94.53,94.54,94.52,94.54,15000.0,49.4186,49.4238,49.4133,49.4238,15000.0
2013-04-18 13:10:00,94.54,94.54,94.48,94.49,24100.0,49.4238,49.4238,49.3924,49.3977,24100.0
2013-04-18 13:20:00,94.48,94.48,94.47,94.48,13600.0,49.3924,49.3924,49.3872,49.3924,13600.0
2013-04-18 13:30:00,94.48,94.53,94.47,94.53,80700.0,49.3924,49.4186,49.3872,49.4186,80700.0
2013-04-18 13:40:00,94.53,94.55,94.48,94.49,38900.0,49.4186,49.429,49.3924,49.3977,38900.0
2013-04-18 13:50:00,94.48,94.5,94.46,94.49,103800.0,49.3924,49.4029,49.382,49.3977,103800.0
2013-04-18 14:00:00,94.49,94.49,94.47,94.47,16800.0,49.3977,49.3977,49.3872,49.3872,16800.0
2013-04-18 14:10:00,94.47,94.51,94.47,94.5,36400.0,49.3872,49.4081,49.3872,49.4029,36400.0
2013-04-18 14:20:00,94.5,94.5,94.47,94.47,38500.0,49.4029,49.4029,49.3872,49.3872,38500.0
2013-04-18 14:30:00,94.47,94.51,94.47,94.51,35000.0,49.3872,49.4081,49.3872,49.4081,35000.0
2013-04-18 14:40:00,94.51,94.51,94.47,94.47,27300.0,49.4081,49.4081,49.3872,49.3872,27300.0
2013-04-18 14:50:00,94.47,94.52,94.47,94.49,196700.0,49.3872,49.4133,49.3872,49.3977,196700.0
2013-04-18 15:00:00,94.49,94.5,94.49,94.49,20400.0,49.3977,49.4029,49.3977,49.3977,20400.0
2013-04-18 15:10:00,94.5,94.5,94.47,94.5,244500.0,49.4029,49.4029,49.3872,49.4029,244500.0
2013-04-18 15:20:00,94.49,94.51,94.48,94.5,71600.0,49.3977,49.4081,49.3924,49.4029,71600.0
2013-04-18 15:30:00,94.51,94.51,94.5,94.51,61200.0,49.4081,49.4081,49.4029,49.4081,61200.0
2013-04-18 15:40:00,94.5,94.54,94.5,94.52,89300.0,49.4029,49.4238,49.4029,49.4133,89300.0
2013-04-18 15:50:00,94.51,94.53,94.48,94.51,513900.0,49.4081,49.4186,49.3924,49.4081,513900.0
2013-04-19 09:30:00,94.59,94.6,94.49,94.52,109700.0,49.4499,49.4552,49.3977,49.4133,109700.0
2013-04-19 09:40:00,94.52,94.55,94.49,94.5,20300.0,49.4133,49.429,49.3977,49.4029,20300.0
2013-04-19 09:50:00,94.5,94.52,94.46,94.51,30100.0,49.4029,49.4133,49.382,49.4081,30100.0
2013-04-19 10:00:00,94.52,94.61,94.51,94.61,32300.0,49.4133,49.4604,49.4081,49.4604,32300.0
2013-04-19 10:10:00,94.61,94.62,94.55,94.58,53600.0,49.4604,49.4656,49.429,49.4447,53600.0
2013-04-19 10:20:00,94.59,94.61,94.56,94.61,25000.0,49.4499,49.4604,49.4342,49.4604,25000.0
2013-04-19 10:30:00,94.61,94.66,94.6,94.63,28700.0,49.4604,49.4865,49.4552,49.4708,28700.0
2013-04-19 10:40:00,94.62,94.63,94.58,94.6,8600.0,49.4656,49.4708,49.4447,49.4552,8600.0
2013-04-19 10:50:00,94.58,94.63,94.56,94.59,35300.0,49.4447,49.4708,49.4342,49.4499,35300.0
2013-04-19 11:00:00,94.59,94.6,94.55,94.57,117700.0,49.4499,49.4552,49.429,49.4395,117700.0
2013-04-19 11:10:00,94.59,94.59,94.57,94.58,70700.0,49.4499,49.4499,49.4395,49.4447,70700.0
2013-04-19 11:20:00,94.58,94.59,94.55,94.58,63000.0,49.4447,49.4499,49.429,49.4447,63000.0
2013-04-19 11:30:00,94.57,94.59,94.57,94.57,21300.0,49.4395,49.4499,49.4395,49.4395,21300.0
2013-04-19 11:40:00,94.58,94.62,94.57,94.57,254800.0,49.4447,49.4656,49.4395,49.4395,254800.0
2013-04-19 11:50:00,94.57,94.58,94.56,94.57,45100.0,49.4395,49.4447,49.4342,49.4395,45100.0
2013-04-19 12:00:00,94.57,94.58,94.56,94.57,9800.0,49.4395,49.4447,49.4342,49.4395,9800.0
2013-04-19 12:10:00,94.58,94.58,94.57,94.57,11300.0,49.4447,49.4447,49.4395,49.4395,11300.0
2013-04-19 12:20:00,94.57,94.58,94.57,94.58,9200.0,49.4395,49.4447,49.4395,49.4447,9200.0
2013-04-19 12:30:00,94.57,94.58,94.57,94.57,7500.0,49.4395,49.4447,49.4395,49.4395,7500.0
2013-04-19 12:40:00,94.57,94.58,94.57,94.57,7100.0,49.4395,49.4447,49.4395,49.4395,7100.0
2013-04-19 12:50:00,94.57,94.58,94.57,94.58,21800.0,49.4395,49.4447,49.4395,49.4447,21800.0
2013-04-19 13:00:00,94.57,94.58,94.55,94.57,43400.0,49.4395,49.4447,49.429,49.4395,43400.0
2013-04-19 13:10:00,94.57,94.57,94.56,94.56,18500.0,49.4395,49.4395,49.4342,49.4342,18500.0
2013-04-19 13:20:00,94.56,94.58,94.55,94.58,27900.0,49.4342,49.4447,49.429,49.4447,27900.0
2013-04-19 13:30:00,94.58,94.58,94.53,94.54,20100.0,49.4447,49.4447,49.4186,49.4238,20100.0
2013-04-19 13:40:00,94.54,94.54,94.51,94.51,13000.0,49.4238,49.4238,49.4081,49.4081,13000.0
2013-04-19 13:50:00,94.51,94.52,94.51,94.51,12200.0,49.4081,49.4133,49.4081,49.4081,12200.0
2013-04-19 14:00:00,94.52,94.56,94.51,94.54,20600.0,49.4133,49.4342,49.4081,49.4238,20600.0
2013-04-19 14:10:00,94.55,94.55,94.53,94.53,13800.0,49.429,49.429,49.4186,49.4186,13800.0
2013-04-19 14:20:00,94.53,94.58,94.52,94.58,31100.0,49.4186,49.4447,49.4133,49.4447,31100.0
2013-04-19 14:30:00,94.58,94.59,94.52,94.55,24400.0,49.4447,49.4499,49.4133,49.429,24400.0
2013-04-19 14:40:00,94.56,94.56,94.54,94.56,20400.0,49.4342,49.4342,49.4238,49.4342,20400.0
2013-04-19 14:50:00,94.56,94.56,94.54,94.54,22100.0,49.4342,49.4342,49.4238,49.4238,22100.0
2013-04-19 15:00:00,94.54,94.55,94.51,94.52,20300.0,49.4238,49.429,49.4081,49.4133,20300.0
2013-04-19 15:10:00,94.52,94.52,94.51,94.52,19800.0,49.4133,49.4133,49.4081,49.4133,19800.0
2013-04-19 15:20:00,94.52,94.54,94.51,94.52,33500.0,49.4133,49.4238,49.4081,49.4133,33500.0
2013-04-19 15:30:00,94.52,94.58,94.52,94.55,38500.0,49.4133,49.4447,49.4133,49.429,38500.0
2013-04-19 15:40:00,94.56,94.59,94.55,94.57,84800.0,49.4342,49.4499,49.429,49.4395,84800.0
2013-04-19 15:50:00,94.58,94.58,94.43,94.46,532900.0,49.4447,49.4447,49.3663,49.382,532900.0
2013-04-22 09:30:00,94.69,94.73,94.64,94.64,124500.0,49.5022,49.5231,49.4761,49.4761,124500.0
2013-04-22 09:40:00,94.64,94.67,94.61,94.63,77200.0,49.4761,49.4918,49.4604,49.4708,77200.0
2013-04-22 09:50:00,94.64,94.7,94.63,94.69,63600.0,49.4761,49.5074,49.4708,49.5022,63600.0
2013-04-22 10:00:00,94.69,94.69,94.63,94.64,61500.0,49.5022,49.5022,49.4708,49.4761,61500.0
2013-04-22 10:10:00,94.65,94.65,94.57,94.57,61700.0,49.4813,49.4813,49.4395,49.4395,61700.0
2013-04-22 10:20:00,94.59,94.62,94.53,94.61,48700.0,49.4499,49.4656,49.4186,49.4604,48700.0
2013-04-22 10:30:00,94.61,94.64,94.6,94.62,59600.0,49.4604,49.4761,49.4552,49.4656,59600.0
2013-04-22 10:40:00,94.63,94.66,94.61,94.65,56900.0,49.4708,49.4865,49.4604,49.4813,56900.0
2013-04-22 10:50:00,94.65,94.7,94.65,94.68,87300.0,49.4813,49.5074,49.4813,49.497,87300.0
2013-04-22 11:00:00,94.68,94.69,94.67,94.69,51900.0,49.497,49.5022,49.4918,49.5022,51900.0
2013-04-22 11:10:00,94.68,94.69,94.67,94.68,38100.0,49.497,49.5022,49.4918,49.497,38100.0
2013-04-22 11:20:00,94.68,94.69,94.67,94.68,47900.0,49.497,49.5022,49.4918,49.497,47900.0
2013-04-22 11:30:00,94.68,94.72,94.68,94.69,218700.0,49.497,49.5179,49.497,49.5022,218700.0
2013-04-22 11:40:00,94.69,94.73,94.69,94.71,152300.0,49.5022,49.5231,49.5022,49.5127,152300.0
2013-04-22 11:50:00,94.7,94.72,94.7,94.71,46400.0,49.5074,49.5179,49.5074,49.5127,46400.0
2013-04-22 12:00:00,94.72,94.76,94.71,94.76,39700.0,49.5179,49.5388,49.5127,49.5388,39700.0
2013-04-22 12:10:00,94.76,94.76,94.75,94.76,51800.0,49.5388,49.5388,49.5336,49.5388,51800.0
2013-04-22 12:20:00,94.76,94.79,94.76,94.79,57700.0,49.5388,49.5545,49.5388,49.5545,57700.0
2013-04-22 12:30:00,94.79,94.79,94.76,94.78,28600.0,49.5545,49.5545,49.5388,49.5493,28600.0
2013-04-22 12:40:00,94.78,94.79,94.77,94.78,50600.0,49.5493,49.5545,49.544,49.5493,50600.0
2013-04-22 12:50:00,94.77,94.79,94.76,94.78,36700.0,49.544,49.5545,49.5388,49.5493,36700.0
2013-04-22 13:00:00,94.78,94.79,94.77,94.78,37200.0,49.5493,49.5545,49.544,49.5493,37200.0
2013-04-22 13:10:00,94.78,94.79,94.77,94.79,39300.0,49.5493,49.5545,49.544,49.5545,39300.0
2013-04-22 13:20:00,94.79,94.8,94.77,94.78,23900.0,49.5545,49.5597,49.544,49.5493,23900.0
2013-04-22 13:30:00,94.79,94.8,94.78,94.78,22500.0,49.5545,49.5597,49.5493,49.5493,22500.0
2013-04-22 13:40:00,94.79,94.8,94.78,94.79,14900.0,49.5545,49.5597,49.5493,49.5545,14900.0
2013-04-22 13:50:00,94.8,94.8,94.78,94.78,38600.0,49.5597,49.5597,49.5493,49.5493,38600.0
2013-04-22 14:00:00,94.78,94.8,94.76,94.78,43600.0,49.5493,49.5597,49.5388,49.5493,43600.0
2013-04-22 14:10:00,94.78,94.82,94.77,94.82,69400.0,49.5493,49.5702,49.544,49.5702,69400.0
2013-04-22 14:20:00,94.82,94.84,94.81,94.84,64800.0,49.5702,49.5806,49.5649,49.5806,64800.0
2013-04-22 14:30:00,94.84,94.85,94.82,94.85,50300.0,49.5806,49.5859,49.5702,49.5859,50300.0
2013-04-22 14:40:00,94.84,94.85,94.81,94.82,48200.0,49.5806,49.5859,49.5649,49.5702,48200.0
2013-04-22 14:50:00,94.82,94.83,94.81,94.82,68600.0,49.5702,49.5754,49.5649,49.5702,68600.0
2013-04-22 15:00:00,94.82,94.85,94.81,94.85,43500.0,49.5702,49.5859,49.5649,49.5859,43500.0
2013-04-22 15:10:00,94.85,94.86,94.84,94.86,44300.0,49.5859,49.5911,49.5806,49.5911,44300.0
2013-04-22 15:20:00,94.86,94.89,94.85,94.88,47600.0,49.5911,49.6068,49.5859,49.6015,47600.0
2013-04-22 15:30:00,94.89,94.89,94.81,94.81,97500.0,49.6068,49.6068,49.5649,49.5649,97500.0
2013-04-22 15:40:00,94.82,94.88,94.81,94.88,76900.0,49.5702,49.6015,49.5649,49.6015,76900.0
2013-04-22 15:50:00,94.88,94.88,94.67,94.67,546000.0,49.6015,49.6015,49.4918,49.4918,546000.0
2013-04-23 09:30:00,94.77,94.87,94.77,94.83,142200.0,49.544,49.5963,49.544,49.5754,142200.0
2013-04-23 09:40:00,94.83,94.91,94.82,94.89,38400.0,49.5754,49.6172,49.5702,49.6068,38400.0
2013-04-23 09:50:00,94.9,94.9,94.83,94.85,49700.0,49.612,49.612,49.5754,49.5859,49700.0
2013-04-23 10:00:00,94.84,94.89,94.84,94.88,78700.0,49.5806,49.6068,49.5806,49.6015,78700.0
2013-04-23 10:10:00,94.87,94.88,94.87,94.88,29200.0,49.5963,49.6015,49.5963,49.6015,29200.0
2013-04-23 10:20:00,94.88,94.93,94.88,94.9,155800.0,49.6015,49.6277,49.6015,49.612,155800.0
2013-04-23 10:30:00,94.92,94.92,94.91,94.92,17200.0,49.6225,49.6225,49.6172,49.6225,17200.0
2013-04-23 10:40:00,94.92,94.94,94.92,94.93,20700.0,49.6225,49.6329,49.6225,49.6277,20700.0
2013-04-23 10:50:00,94.93,94.96,94.92,94.93,85100.0,49.6277,49.6434,49.6225,49.6277,85100.0
2013-04-23 11:00:00,94.94,94.97,94.93,94.95,50100.0,49.6329,49.6486,49.6277,49.6381,50100.0
2013-04-23 11:10:00,94.95,94.97,94.94,94.97,69000.0,49.6381,49.6486,49.6329,49.6486,69000.0
2013-04-23 11:20:00,94.97,94.97,94.95,94.96,30100.0,49.6486,49.6486,49.6381,49.6434,30100.0
2013-04-23 11:30:00,94.96,94.96,94.95,94.96,20400.0,49.6434,49.6434,49.6381,49.6434,20400.0
2013-04-23 11:40:00,94.96,94.99,94.95,94.98,36400.0,49.6434,49.659,49.6381,49.6538,36400.0
2013-04-23 11:50:00,94.98,95.01,94.98,95.01,122100.0,49.6538,49.6695,49.6538,49.6695,122100.0
2013-04-23 12:00:00,95.01,95.02,95.0,95.01,23900.0,49.6695,49.6747,49.6643,49.6695,23900.0
2013-04-23 12:10:00,95.01,95.01,94.99,95.0,28400.0,49.6695,49.6695,49.659,49.6643,28400.0
2013-04-23 12:20:00,94.99,95.01,94.99,95.0,15300.0,49.659,49.6695,49.659,49.6643,15300.0
2013-04-23 12:30:00,95.0,95.01,95.0,95.01,17800.0,49.6643,49.6695,49.6643,49.6695,17800.0
2013-04-23 12:40:00,95.01,95.01,95.0,95.0,23100.0,49.6695,49.6695,49.6643,49.6643,23100.0
2013-04-23 12:50:00,94.99,95.01,94.98,95.0,32500.0,49.659,49.6695,49.6538,49.6643,32500.0
2013-04-23 13:00:00,95.01,95.03,94.81,94.81,83700.0,49.6695,49.68,49.5649,49.5649,83700.0
2013-04-23 13:10:00,94.81,95.03,94.79,95.01,74000.0,49.5649,49.68,49.5545,49.6695,74000.0
2013-04-23 13:20:00,95.01,95.02,94.98,94.98,30400.0,49.6695,49.6747,49.6538,49.6538,30400.0
2013-04-23 13:30:00,94.99,95.01,94.98,95.01,32300.0,49.659,49.6695,49.6538,49.6695,32300.0
2013-04-23 13:40:00,95.01,95.02,95.0,95.02,13000.0,49.6695,49.6747,49.6643,49.6747,13000.0
2013-04-23 13:50:00,95.02,95.02,95.01,95.01,15200.0,49.6747,49.6747,49.6695,49.6695,15200.0
2013-04-23 14:00:00,95.02,95.02,95.0,95.0,36000.0,49.6747,49.6747,49.6643,49.6643,36000.0
2013-04-23 14:10:00,95.01,95.01,94.99,95.0,21600.0,49.6695,49.6695,49.659,49.6643,21600.0
2013-04-23 14:20:00,95.0,95.02,94.96,94.99,39300.0,49.6643,49.6747,49.6434,49.659,39300.0
2013-04-23 14:30:00,94.99,95.02,94.98,95.01,54000.0,49.659,49.6747,49.6538,49.6695,54000.0
2013-04-23 14:40:00,95.02,95.02,95.01,95.02,18300.0,49.6747,49.6747,49.6695,49.6747,18300.0
2013-04-23 14:50:00,95.01,95.02,95.01,95.02,44400.0,49.6695,49.6747,49.6695,49.6747,44400.0
2013-04-23 15:00:00,95.02,95.05,94.99,95.01,43700.0,49.6747,49.6904,49.659,49.6695,43700.0
2013-04-23 15:10:00,95.01,95.03,95.0,95.02,50800.0,49.6695,49.68,49.6643,49.6747,50800.0
2013-04-23 15:20:00,95.02,95.03,95.01,95.03,24800.0,49.6747,49.68,49.6695,49.68,24800.0
2013-04-23 15:30:00,95.03,95.04,95.03,95.04,39300.0,49.68,49.6852,49.68,49.6852,39300.0
2013-04-23 15:40:00,95.04,95.04,95.01,95.02,71900.0,49.6852,49.6852,49.6695,49.6747,71900.0
2013-04-23 15:50:00,95.02,95.02,94.99,95.0,180800.0,49.6747,49.6747,49.659,49.6643,180800.0
2013-04-24 09:30:00,95.09,95.14,95.04,95.08,119800.0,49.7113,49.7375,49.6852,49.7061,119800.0
2013-04-24 09:40:00,95.08,95.12,95.08,95.08,30600.0,49.7061,49.727,49.7061,49.7061,30600.0
2013-04-24 09:50:00,95.09,95.09,95.06,95.08,23200.0,49.7113,49.7113,49.6956,49.7061,23200.0
2013-04-24 10:00:00,95.08,95.09,95.08,95.09,42500.0,49.7061,49.7113,49.7061,49.7113,42500.0
2013-04-24 10:10:00,95.09,95.09,95.03,95.09,46500.0,49.7113,49.7113,49.68,49.7113,46500.0
2013-04-24 10:20:00,95.08,95.1,95.07,95.1,71700.0,49.7061,49.7166,49.7009,49.7166,71700.0
2013-04-24 10:30:00,95.09,95.1,95.07,95.08,49900.0,49.7113,49.7166,49.7009,49.7061,49900.0
2013-04-24 10:40:00,95.08,95.11,95.01,95.05,821400.0,49.7061,49.7218,49.6695,49.6904,821400.0
2013-04-24 10:50:00,95.04,95.08,95.01,95.02,133800.0,49.6852,49.7061,49.6695,49.6747,133800.0
2013-04-24 11:00:00,95.01,95.04,95.01,95.04,11400.0,49.6695,49.6852,49.6695,49.6852,11400.0
2013-04-24 11:10:00,95.03,95.04,95.01,95.04,19200.0,49.68,49.6852,49.6695,49.6852,19200.0
2013-04-24 11:20:00,95.04,95.04,95.03,95.03,6900.0,49.6852,49.6852,49.68,49.68,6900.0
2013-04-24 11:30:00,95.04,95.07,95.03,95.05,26800.0,49.6852,49.7009,49.68,49.6904,26800.0
2013-04-24 11:40:00,95.05,95.06,95.05,95.06,6900.0,49.6904,49.6956,49.6904,49.6956,6900.0
2013-04-24 11:50:00,95.06,95.07,95.05,95.06,24200.0,49.6956,49.7009,49.6904,49.6956,24200.0
2013-04-24 12:00:00,95.06,95.08,95.05,95.06,23500.0,49.6956,49.7061,49.6904,49.6956,23500.0
2013-04-24 12:10:00,95.06,95.06,95.05,95.06,10700.0,49.6956,49.6956,49.6904,49.6956,10700.0
2013-04-24 12:20:00,95.05,95.09,95.05,95.09,144200.0,49.6904,49.7113,49.6904,49.7113,144200.0
2013-04-24 12:30:00,95.09,95.13,95.09,95.12,68400.0,49.7113,49.7322,49.7113,49.727,68400.0
2013-04-24 12:40:00,95.12,95.12,95.09,95.11,47600.0,49.727,49.727,49.7113,49.7218,47600.0
2013-04-24 12:50:00,95.11,95.11,95.1,95.1,15500.0,49.7218,49.7218,49.7166,49.7166,15500.0
2013-04-24 13:00:00,95.11,95.12,95.1,95.1,35400.0,49.7218,49.727,49.7166,49.7166,35400.0
2013-04-24 13:10:00,95.09,95.13,95.09,95.11,74500.0,49.7113,49.7322,49.7113,49.7218,74500.0
2013-04-24 13:20:00,95.11,95.13,95.11,95.12,29700.0,49.7218,49.7322,49.7218,49.727,29700.0
2013-04-24 13:30:00,95.12,95.13,95.11,95.12,28700.0,49.727,49.7322,49.7218,49.727,28700.0
2013-04-24 13:40:00,95.12,95.12,95.11,95.12,17500.0,49.727,49.727,49.7218,49.727,17500.0
2013-04-24 13:50:00,95.12,95.18,95.11,95.16,92200.0,49.727,49.7584,49.7218,49.7479,92200.0
2013-04-24 14:00:00,95.15,95.16,95.14,95.16,21200.0,49.7427,49.7479,49.7375,49.7479,21200.0
2013-04-24 14:10:00,95.16,95.16,95.14,95.15,31000.0,49.7479,49.7479,49.7375,49.7427,31000.0
2013-04-24 14:20:00,95.15,95.16,95.14,95.15,11400.0,49.7427,49.7479,49.7375,49.7427,11400.0
2013-04-24 14:30:00,95.16,95.21,95.16,95.21,38900.0,49.7479,49.7741,49.7479,49.7741,38900.0
2013-04-24 14:40:00,95.2,95.24,95.2,95.23,154100.0,49.7688,49.7897,49.7688,49.7845,154100.0
2013-04-24 14:50:00,95.22,95.25,95.22,95.24,121400.0,49.7793,49.795,49.7793,49.7897,121400.0
2013-04-24 15:00:00,95.24,95.25,95.23,95.25,46700.0,49.7897,49.795,49.7845,49.795,46700.0
2013-04-24 15:10:00,95.24,95.26,95.23,95.23,82000.0,49.7897,49.8002,49.7845,49.7845,82000.0
2013-04-24 15:20:00,95.23,95.25,95.2,95.21,95200.0,49.7845,49.795,49.7688,49.7741,95200.0
2013-04-24 15:30:00,95.21,95.22,95.19,95.22,60000.0,49.7741,49.7793,49.7636,49.7793,60000.0
2013-04-24 15:40:00,95.22,95.24,95.19,95.2,81900.0,49.7793,49.7897,49.7636,49.7688,81900.0
2013-04-24 15:50:00,95.2,95.22,95.18,95.21,146700.0,49.7688,49.7793,49.7584,49.7741,146700.0
2013-04-25 09:30:00,95.22,95.35,95.14,95.35,121500.0,49.7793,49.8472,49.7375,49.8472,121500.0
2013-04-25 09:40:00,95.36,95.37,95.3,95.34,98600.0,49.8525,49.8577,49.8211,49.842,98600.0
2013-04-25 09:50:00,95.35,95.38,95.31,95.38,42500.0,49.8472,49.8629,49.8263,49.8629,42500.0
2013-04-25 10:00:00,95.38,95.39,95.37,95.39,34500.0,49.8629,49.8682,49.8577,49.8682,34500.0
2013-04-25 10:10:00,95.39,95.4,95.37,95.4,41900.0,49.8682,49.8734,49.8577,49.8734,41900.0
2013-04-25 10:20:00,95.4,95.44,95.38,95.43,91700.0,49.8734,49.8943,49.8629,49.8891,91700.0
2013-04-25 10:30:00,95.43,95.44,95.42,95.44,41900.0,49.8891,49.8943,49.8838,49.8943,41900.0
2013-04-25 10:40:00,95.44,95.45,95.42,95.42,35200.0,49.8943,49.8995,49.8838,49.8838,35200.0
2013-04-25 10:50:00,95.42,95.46,95.41,95.43,35100.0,49.8838,49.9048,49.8786,49.8891,35100.0
2013-04-25 11:00:00,95.43,95.45,95.43,95.45,10800.0,49.8891,49.8995,49.8891,49.8995,10800.0
2013-04-25 11:10:00,95.45,95.45,95.44,95.45,19700.0,49.8995,49.8995,49.8943,49.8995,19700.0
2013-04-25 11:20:00,95.45,95.45,95.44,95.45,17700.0,49.8995,49.8995,49.8943,49.8995,17700.0
2013-04-25 11:30:00,95.45,95.46,95.41,95.42,62800.0,49.8995,49.9048,49.8786,49.8838,62800.0
2013-04-25 11:40:00,95.43,95.45,95.42,95.45,10800.0,49.8891,49.8995,49.8838,49.8995,10800.0
2013-04-25 11:50:00,95.45,95.45,95.42,95.43,15500.0,49.8995,49.8995,49.8838,49.8891,15500.0
2013-04-25 12:00:00,95.43,95.43,95.39,95.42,49800.0,49.8891,49.8891,49.8682,49.8838,49800.0
2013-04-25 12:10:00,95.44,95.44,95.42,95.44,18700.0,49.8943,49.8943,49.8838,49.8943,18700.0
2013-04-25 12:20:00,95.44,95.44,95.42,95.42,20900.0,49.8943,49.8943,49.8838,49.8838,20900.0
2013-04-25 12:30:00,95.42,95.48,95.42,95.47,122200.0,49.8838,49.9152,49.8838,49.91,122200.0
2013-04-25 12:40:00,95.46,95.48,95.43,95.46,93600.0,49.9048,49.9152,49.8891,49.9048,93600.0
2013-04-25 12:50:00,95.47,95.47,95.44,95.45,25700.0,49.91,49.91,49.8943,49.8995,25700.0
2013-04-25 13:00:00,95.45,95.45,95.44,95.45,10600.0,49.8995,49.8995,49.8943,49.8995,10600.0
2013-04-25 13:10:00,95.45,95.45,95.43,95.45,16600.0,49.8995,49.8995,49.8891,49.8995,16600.0
2013-04-25 13:20:00,95.45,95.52,95.44,95.46,330700.0,49.8995,49.9361,49.8943,49.9048,330700.0
2013-04-25 13:30:00,95.46,95.48,95.45,95.47,93000.0,49.9048,49.9152,49.8995,49.91,93000.0
2013-04-25 13:40:00,95.48,95.48,95.47,95.47,23000.0,49.9152,49.9152,49.91,49.91,23000.0
2013-04-25 13:50:00,95.48,95.48,95.47,95.48,30100.0,49.9152,49.9152,49.91,49.9152,30100.0
2013-04-25 14:00:00,95.47,95.51,95.47,95.51,100300.0,49.91,49.9309,49.91,49.9309,100300.0
2013-04-25 14:10:00,95.51,95.51,95.48,95.48,29800.0,49.9309,49.9309,49.9152,49.9152,29800.0
2013-04-25 14:20:00,95.48,95.5,95.48,95.49,31400.0,49.9152,49.9257,49.9152,49.9204,31400.0
2013-04-25 14:30:00,95.48,95.49,95.45,95.48,68300.0,49.9152,49.9204,49.8995,49.9152,68300.0
2013-04-25 14:40:00,95.49,95.5,95.48,95.48,49400.0,49.9204,49.9257,49.9152,49.9152,49400.0
2013-04-25 14:50:00,95.48,95.49,95.42,95.44,23600.0,49.9152,49.9204,49.8838,49.8943,23600.0
2013-04-25 15:00:00,95.42,95.43,95.39,95.41,22200.0,49.8838,49.8891,49.8682,49.8786,22200.0
2013-04-25 15:10:00,95.41,95.44,95.36,95.41,72500.0,49.8786,49.8943,49.8525,49.8786,72500.0
2013-04-25 15:20:00,95.41,95.43,95.38,95.39,55200.0,49.8786,49.8891,49.8629,49.8682,55200.0
2013-04-25 15:30:00,95.39,95.44,95.38,95.44,69000.0,49.8682,49.8943,49.8629,49.8943,69000.0
2013-04-25 15:40:00,95.44,95.44,95.41,95.41,68800.0,49.8943,49.8943,49.8786,49.8786,68800.0
2013-04-25 15:50:00,95.42,95.42,95.34,95.38,226800.0,49.8838,49.8838,49.842,49.8629,226800.0
2013-04-26 09:30:00,95.46,95.48,95.42,95.44,93700.0,49.9048,49.9152,49.8838,49.8943,93700.0
2013-04-26 09:40:00,95.43,95.45,95.41,95.42,54400.0,49.8891,49.8995,49.8786,49.8838,54400.0
2013-04-26 09:50:00,95.41,95.44,95.41,95.44,22000.0,49.8786,49.8943,49.8786,49.8943,22000.0
2013-04-26 10:00:00,95.44,95.45,95.41,95.43,58500.0,49.8943,49.8995,49.8786,49.8891,58500.0
2013-04-26 10:10:00,95.42,95.44,95.38,95.41,117400.0,49.8838,49.8943,49.8629,49.8786,117400.0
2013-04-26 10:20:00,95.41,95.44,95.39,95.44,110700.0,49.8786,49.8943,49.8682,49.8943,110700.0
2013-04-26 10:30:00,95.44,95.46,95.41,95.43,128800.0,49.8943,49.9048,49.8786,49.8891,128800.0
2013-04-26 10:40:00,95.44,95.44,95.42,95.43,49700.0,49.8943,49.8943,49.8838,49.8891,49700.0
2013-04-26 10:50:00,95.44,95.46,95.43,95.43,41000.0,49.8943,49.9048,49.8891,49.8891,41000.0
2013-04-26 11:00:00,95.44,95.44,95.42,95.43,40300.0,49.8943,49.8943,49.8838,49.8891,40300.0
2013-04-26 11:10:00,95.44,95.46,95.43,95.46,40500.0,49.8943,49.9048,49.8891,49.9048,40500.0
2013-04-26 11:20:00,95.44,95.47,95.43,95.46,69300.0,49.8943,49.91,49.8891,49.9048,69300.0
2013-04-26 11:30:00,95.47,95.47,95.42,95.43,60600.0,49.91,49.91,49.8838,49.8891,60600.0
2013-04-26 11:40:00,95.42,95.44,95.39,95.39,62800.0,49.8838,49.8943,49.8682,49.8682,62800.0
2013-04-26 11:50:00,95.39,95.41,95.38,95.41,53400.0,49.8682,49.8786,49.8629,49.8786,53400.0
2013-04-26 12:00:00,95.41,95.42,95.4,95.41,48200.0,49.8786,49.8838,49.8734,49.8786,48200.0
2013-04-26 12:10:00,95.41,95.43,95.4,95.41,40900.0,49.8786,49.8891,49.8734,49.8786,40900.0
2013-04-26 12:20:00,95.42,95.43,95.35,95.39,49400.0,49.8838,49.8891,49.8472,49.8682,49400.0
2013-04-26 12:30:00,95.39,95.4,95.36,95.38,63600.0,49.8682,49.8734,49.8525,49.8629,63600.0
2013-04-26 12:40:00,95.37,95.38,95.35,95.37,54500.0,49.8577,49.8629,49.8472,49.8577,54500.0
2013-04-26 12:50:00,95.37,95.38,95.35,95.38,44900.0,49.8577,49.8629,49.8472,49.8629,44900.0
2013-04-26 13:00:00,95.38,95.41,95.37,95.41,44600.0,49.8629,49.8786,49.8577,49.8786,44600.0
2013-04-26 13:10:00,95.41,95.44,95.38,95.38,39600.0,49.8786,49.8943,49.8629,49.8629,39600.0
2013-04-26 13:20:00,95.39,95.4,95.37,95.39,40800.0,49.8682,49.8734,49.8577,49.8682,40800.0
2013-04-26 13:30:00,95.39,95.4,95.36,95.37,37300.0,49.8682,49.8734,49.8525,49.8577,37300.0
2013-04-26 13:40:00,95.37,95.39,95.35,95.39,30300.0,49.8577,49.8682,49.8472,49.8682,30300.0
2013-04-26 13:50:00,95.38,95.39,95.36,95.36,41900.0,49.8629,49.8682,49.8525,49.8525,41900.0
2013-04-26 14:00:00,95.36,95.37,95.34,95.34,39300.0,49.8525,49.8577,49.842,49.842,39300.0
2013-04-26 14:10:00,95.35,95.39,95.33,95.37,61800.0,49.8472,49.8682,49.8368,49.8577,61800.0
2013-04-26 14:20:00,95.37,95.41,95.36,95.38,52300.0,49.8577,49.8786,49.8525,49.8629,52300.0
2013-04-26 14:30:00,95.39,95.39,95.36,95.37,38200.0,49.8682,49.8682,49.8525,49.8577,38200.0
2013-04-26 14:40:00,95.38,95.39,95.35,95.38,48500.0,49.8629,49.8682,49.8472,49.8629,48500.0
2013-04-26 14:50:00,95.38,95.4,95.37,95.39,22500.0,49.8629,49.8734,49.8577,49.8682,22500.0
2013-04-26 15:00:00,95.4,95.48,95.39,95.47,33800.0,49.8734,49.9152,49.8682,49.91,33800.0
2013-04-26 15:10:00,95.47,95.47,95.42,95.42,29800.0,49.91,49.91,49.8838,49.8838,29800.0
2013-04-26 15:20:00,95.43,95.44,95.43,95.44,80600.0,49.8891,49.8943,49.8891,49.8943,80600.0
2013-04-26 15:30:00,95.44,95.44,95.41,95.41,84000.0,49.8943,49.8943,49.8786,49.8786,84000.0
2013-04-26 15:40:00,95.42,95.44,95.38,95.41,115400.0,49.8838,49.8943,49.8629,49.8786,115400.0
2013-04-26 15:50:00,95.4,95.43,95.35,95.41,370300.0,49.8734,49.8891,49.8472,49.8786,370300.0
2013-04-29 09:30:00,95.39,95.47,95.38,95.44,65900.0,49.8682,49.91,49.8629,49.8943,65900.0
2013-04-29 09:40:00,95.44,95.47,95.42,95.44,41900.0,49.8943,49.91,49.8838,49.8943,41900.0
2013-04-29 09:50:00,95.44,95.45,95.44,95.45,73500.0,49.8943,49.8995,49.8943,49.8995,73500.0
2013-04-29 10:00:00,95.48,95.52,95.47,95.52,114100.0,49.9152,49.9361,49.91,49.9361,114100.0
2013-04-29 10:10:00,95.51,95.54,95.51,95.51,17600.0,49.9309,49.9466,49.9309,49.9309,17600.0
2013-04-29 10:20:00,95.52,95.54,95.51,95.51,83000.0,49.9361,49.9466,49.9309,49.9309,83000.0
2013-04-29 10:30:00,95.53,95.54,95.51,95.53,72400.0,49.9413,49.9466,49.9309,49.9413,72400.0
2013-04-29 10:40:00,95.53,95.54,95.51,95.54,32200.0,49.9413,49.9466,49.9309,49.9466,32200.0
2013-04-29 10:50:00,95.54,95.58,95.54,95.57,19000.0,49.9466,49.9675,49.9466,49.9623,19000.0
2013-04-29 11:00:00,95.57,95.57,95.52,95.54,19500.0,49.9623,49.9623,49.9361,49.9466,19500.0
2013-04-29 11:10:00,95.53,95.55,95.53,95.55,7600.0,49.9413,49.9518,49.9413,49.9518,7600.0
2013-04-29 11:20:00,95.54,95.56,95.54,95.55,29700.0,49.9466,49.957,49.9466,49.9518,29700.0
2013-04-29 11:30:00,95.55,95.56,95.54,95.54,41000.0,49.9518,49.957,49.9466,49.9466,41000.0
2013-04-29 11:40:00,95.55,95.55,95.54,95.54,12200.0,49.9518,49.9518,49.9466,49.9466,12200.0
2013-04-29 11:50:00,95.54,95.55,95.53,95.54,15800.0,49.9466,49.9518,49.9413,49.9466,15800.0
2013-04-29 12:00:00,95.53,95.56,95.53,95.55,53600.0,49.9413,49.957,49.9413,49.9518,53600.0
2013-04-29 12:10:00,95.56,95.56,95.55,95.56,8800.0,49.957,49.957,49.9518,49.957,8800.0
2013-04-29 12:20:00,95.55,95.56,95.55,95.55,11700.0,49.9518,49.957,49.9518,49.9518,11700.0
2013-04-29 12:30:00,95.55,95.56,95.55,95.55,12100.0,49.9518,49.957,49.9518,49.9518,12100.0
2013-04-29 12:40:00,95.55,95.57,95.54,95.57,53100.0,49.9518,49.9623,49.9466,49.9623,53100.0
2013-04-29 12:50:00,95.56,95.57,95.52,95.53,169600.0,49.957,49.9623,49.9361,49.9413,169600.0
2013-04-29 13:00:00,95.52,95.53,95.51,95.52,42300.0,49.9361,49.9413,49.9309,49.9361,42300.0
2013-04-29 13:10:00,95.51,95.53,95.51,95.52,43800.0,49.9309,49.9413,49.9309,49.9361,43800.0
2013-04-29 13:20:00,95.53,95.53,95.51,95.53,20600.0,49.9413,49.9413,49.9309,49.9413,20600.0
2013-04-29 13:30:00,95.53,95.55,95.52,95.55,12700.0,49.9413,49.9518,49.9361,49.9518,12700.0
2013-04-29 13:40:00,95.55,95.55,95.54,95.55,22100.0,49.9518,49.9518,49.9466,49.9518,22100.0
2013-04-29 13:50:00,95.55,95.57,95.54,95.55,32200.0,49.9518,49.9623,49.9466,49.9518,32200.0
2013-04-29 14:00:00,95.55,95.56,95.53,95.56,13600.0,49.9518,49.957,49.9413,49.957,13600.0
2013-04-29 14:10:00,95.56,95.56,95.55,95.56,10500.0,49.957,49.957,49.9518,49.957,10500.0
2013-04-29 14:20:00,95.56,95.58,95.55,95.57,20200.0,49.957,49.9675,49.9518,49.9623,20200.0
2013-04-29 14:30:00,95.56,95.58,95.55,95.57,15000.0,49.957,49.9675,49.9518,49.9623,15000.0
2013-04-29 14:40:00,95.56,95.57,95.55,95.57,13700.0,49.957,49.9623,49.9518,49.9623,13700.0
2013-04-29 14:50:00,95.57,95.57,95.56,95.57,19000.0,49.9623,49.9623,49.957,49.9623,19000.0
2013-04-29 15:00:00,95.57,95.58,95.55,95.56,55900.0,49.9623,49.9675,49.9518,49.957,55900.0
2013-04-29 15:10:00,95.56,95.57,95.56,95.57,15000.0,49.957,49.9623,49.957,49.9623,15000.0
2013-04-29 15:20:00,95.57,95.57,95.56,95.57,13600.0,49.9623,49.9623,49.957,49.9623,13600.0
2013-04-29 15:30:00,95.57,95.57,95.56,95.56,26700.0,49.9623,49.9623,49.957,49.957,26700.0
2013-04-29 15:40:00,95.56,95.59,95.56,95.57,53100.0,49.957,49.9727,49.957,49.9623,53100.0
2013-04-29 15:50:00,95.56,95.56,95.53,95.54,263400.0,49.957,49.957,49.9413,49.9466,263400.0
2013-04-30 09:30:00,95.69,95.75,95.61,95.66,57800.0,50.025,50.0564,49.9832,50.0093,57800.0
2013-04-30 09:40:00,95.66,95.66,95.59,95.63,20900.0,50.0093,50.0093,49.9727,49.9936,20900.0
2013-04-30 09:50:00,95.63,95.63,95.59,95.61,20800.0,49.9936,49.9936,49.9727,49.9832,20800.0
2013-04-30 10:00:00,95.6,95.61,95.55,95.57,41900.0,49.9779,49.9832,49.9518,49.9623,41900.0
2013-04-30 10:10:00,95.57,95.6,95.56,95.57,17800.0,49.9623,49.9779,49.957,49.9623,17800.0
2013-04-30 10:20:00,95.58,95.59,95.55,95.56,12500.0,49.9675,49.9727,49.9518,49.957,12500.0
2013-04-30 10:30:00,95.56,95.61,95.56,95.6,49600.0,49.957,49.9832,49.957,49.9779,49600.0
2013-04-30 10:40:00,95.6,95.6,95.58,95.6,23400.0,49.9779,49.9779,49.9675,49.9779,23400.0
2013-04-30 10:50:00,95.59,95.62,95.59,95.6,84200.0,49.9727,49.9884,49.9727,49.9779,84200.0
2013-04-30 11:00:00,95.6,95.63,95.6,95.63,28300.0,49.9779,49.9936,49.9779,49.9936,28300.0
2013-04-30 11:10:00,95.63,95.63,95.6,95.61,30500.0,49.9936,49.9936,49.9779,49.9832,30500.0
2013-04-30 11:20:00,95.6,95.62,95.59,95.61,54800.0,49.9779,49.9884,49.9727,49.9832,54800.0
2013-04-30 11:30:00,95.61,95.62,95.6,95.61,42100.0,49.9832,49.9884,49.9779,49.9832,42100.0
2013-04-30 11:40:00,95.61,95.64,95.61,95.64,27000.0,49.9832,49.9989,49.9832,49.9989,27000.0
2013-04-30 11:50:00,95.63,95.64,95.63,95.64,11000.0,49.9936,49.9989,49.9936,49.9989,11000.0
2013-04-30 12:00:00,95.64,95.65,95.64,95.65,15200.0,49.9989,50.0041,49.9989,50.0041,15200.0
2013-04-30 12:10:00,95.65,95.65,95.64,95.65,23000.0,50.0041,50.0041,49.9989,50.0041,23000.0
2013-04-30 12:20:00,95.65,95.65,95.64,95.65,14100.0,50.0041,50.0041,49.9989,50.0041,14100.0
2013-04-30 12:30:00,95.65,95.65,95.61,95.62,105400.0,50.0041,50.0041,49.9832,49.9884,105400.0
2013-04-30 12:40:00,95.63,95.65,95.62,95.64,14200.0,49.9936,50.0041,49.9884,49.9989,14200.0
2013-04-30 12:50:00,95.65,95.68,95.64,95.64,22900.0,50.0041,50.0198,49.9989,49.9989,22900.0
2013-04-30 13:00:00,95.65,95.7,95.64,95.69,76200.0,50.0041,50.0302,49.9989,50.025,76200.0
2013-04-30 13:10:00,95.69,95.72,95.68,95.71,81700.0,50.025,50.0407,50.0198,50.0354,81700.0
2013-04-30 13:20:00,95.71,95.71,95.68,95.69,35600.0,50.0354,50.0354,50.0198,50.025,35600.0
2013-04-30 13:30:00,95.69,95.71,95.68,95.71,33200.0,50.025,50.0354,50.0198,50.0354,33200.0
2013-04-30 13:40:00,95.7,95.74,95.7,95.74,41600.0,50.0302,50.0511,50.0302,50.0511,41600.0
2013-04-30 13:50:00,95.74,95.77,95.73,95.75,68000.0,50.0511,50.0668,50.0459,50.0564,68000.0
2013-04-30 14:00:00,95.75,95.77,95.73,95.74,80100.0,50.0564,50.0668,50.0459,50.0511,80100.0
2013-04-30 14:10:00,95.75,95.76,95.74,95.76,107100.0,50.0564,50.0616,50.0511,50.0616,107100.0
2013-04-30 14:20:00,95.75,95.76,95.75,95.76,42300.0,50.0564,50.0616,50.0564,50.0616,42300.0
2013-04-30 14:30:00,95.76,95.83,95.76,95.82,97300.0,50.0616,50.0982,50.0616,50.093,97300.0
2013-04-30 14:40:00,95.81,95.83,95.78,95.8,53200.0,50.0877,50.0982,50.072,50.0825,53200.0
2013-04-30 14:50:00,95.79,95.82,95.79,95.82,76900.0,50.0773,50.093,50.0773,50.093,76900.0
2013-04-30 15:00:00,95.81,95.82,95.79,95.81,54200.0,50.0877,50.093,50.0773,50.0877,54200.0
2013-04-30 15:10:00,95.82,95.82,95.8,95.81,37800.0,50.093,50.093,50.0825,50.0877,37800.0
2013-04-30 15:20:00,95.8,95.84,95.8,95.82,103900.0,50.0825,50.1034,50.0825,50.093,103900.0
2013-04-30 15:30:00,95.82,95.83,95.77,95.79,93100.0,50.093,50.0982,50.0668,50.0773,93100.0
2013-04-30 15:40:00,95.79,95.81,95.75,95.77,210100.0,50.0773,50.0877,50.0564,50.0668,210100.0
2013-04-30 15:50:00,95.77,95.85,95.76,95.84,264300.0,50.0668,50.1086,50.0616,50.1034,264300.0
2013-05-01 09:30:00,95.34,95.43,95.3,95.31,80300.0,50.0871,50.1344,50.0661,50.0714,80300.0
2013-05-01 09:40:00,95.31,95.36,95.3,95.32,117600.0,50.0714,50.0976,50.0661,50.0766,117600.0
2013-05-01 09:50:00,95.32,95.35,95.27,95.32,218400.0,50.0766,50.0924,50.0503,50.0766,218400.0
2013-05-01 10:00:00,95.32,95.36,95.3,95.3,50000.0,50.0766,50.0976,50.0661,50.0661,50000.0
2013-05-01 10:10:00,95.31,95.32,95.26,95.27,37900.0,50.0714,50.0766,50.0451,50.0503,37900.0
2013-05-01 10:20:00,95.27,95.3,95.25,95.26,68100.0,50.0503,50.0661,50.0398,50.0451,68100.0
2013-05-01 10:30:00,95.26,95.33,95.26,95.33,71300.0,50.0451,50.0819,50.0451,50.0819,71300.0
2013-05-01 10:40:00,95.34,95.41,95.34,95.41,110200.0,50.0871,50.1239,50.0871,50.1239,110200.0
2013-05-01 10:50:00,95.41,95.45,95.4,95.44,51100.0,50.1239,50.1449,50.1186,50.1396,51100.0
2013-05-01 11:00:00,95.44,95.48,95.44,95.48,48400.0,50.1396,50.1607,50.1396,50.1607,48400.0
2013-05-01 11:10:00,95.48,95.56,95.46,95.52,200200.0,50.1607,50.2027,50.1502,50.1817,200200.0
2013-05-01 11:20:00,95.51,95.54,95.45,95.46,77400.0,50.1764,50.1922,50.1449,50.1502,77400.0
2013-05-01 11:30:00,95.45,95.45,95.31,95.32,244300.0,50.1449,50.1449,50.0714,50.0766,244300.0
2013-05-01 11:40:00,95.32,95.37,95.3,95.32,187800.0,50.0766,50.1029,50.0661,50.0766,187800.0
2013-05-01 11:50:00,95.32,95.36,95.31,95.32,76000.0,50.0766,50.0976,50.0714,50.0766,76000.0
2013-05-01 12:00:00,95.34,95.36,95.34,95.34,42600.0,50.0871,50.0976,50.0871,50.0871,42600.0
2013-05-01 12:10:00,95.35,95.35,95.32,95.32,22800.0,50.0924,50.0924,50.0766,50.0766,22800.0
2013-05-01 12:20:00,95.32,95.33,95.32,95.32,10000.0,50.0766,50.0819,50.0766,50.0766,10000.0
2013-05-01 12:30:00,95.33,95.33,95.32,95.33,26000.0,50.0819,50.0819,50.0766,50.0819,26000.0
2013-05-01 12:40:00,95.33,95.33,95.32,95.32,23900.0,50.0819,50.0819,50.0766,50.0766,23900.0
2013-05-01 12:50:00,95.33,95.34,95.31,95.31,39000.0,50.0819,50.0871,50.0714,50.0714,39000.0
2013-05-01 13:00:00,95.31,95.31,95.24,95.25,135100.0,50.0714,50.0714,50.0346,50.0398,135100.0
2013-05-01 13:10:00,95.25,95.28,95.24,95.28,55700.0,50.0398,50.0556,50.0346,50.0556,55700.0
2013-05-01 13:20:00,95.28,95.31,95.27,95.3,20700.0,50.0556,50.0714,50.0503,50.0661,20700.0
2013-05-01 13:30:00,95.31,95.33,95.27,95.31,42300.0,50.0714,50.0819,50.0503,50.0714,42300.0
2013-05-01 13:40:00,95.32,95.34,95.26,95.33,345900.0,50.0766,50.0871,50.0451,50.0819,345900.0
2013-05-01 13:50:00,95.34,95.35,95.33,95.35,61300.0,50.0871,50.0924,50.0819,50.0924,61300.0
2013-05-01 14:00:00,95.35,95.39,95.34,95.35,57400.0,50.0924,50.1134,50.0871,50.0924,57400.0
2013-05-01 14:10:00,95.35,95.37,95.32,95.33,55300.0,50.0924,50.1029,50.0766,50.0819,55300.0
2013-05-01 14:20:00,95.34,95.41,95.34,95.41,46900.0,50.0871,50.1239,50.0871,50.1239,46900.0
2013-05-01 14:30:00,95.4,95.41,95.37,95.37,58600.0,50.1186,50.1239,50.1029,50.1029,58600.0
2013-05-01 14:40:00,95.37,95.4,95.36,95.37,42200.0,50.1029,50.1186,50.0976,50.1029,42200.0
2013-05-01 14:50:00,95.38,95.41,95.37,95.39,56300.0,50.1081,50.1239,50.1029,50.1134,56300.0
2013-05-01 15:00:00,95.4,95.41,95.39,95.4,41500.0,50.1186,50.1239,50.1134,50.1186,41500.0
2013-05-01 15:10:00,95.39,95.4,95.35,95.35,72400.0,50.1134,50.1186,50.0924,50.0924,72400.0
2013-05-01 15:20:00,95.35,95.36,95.29,95.29,109500.0,50.0924,50.0976,50.0608,50.0608,109500.0
2013-05-01 15:30:00,95.29,95.36,95.28,95.29,79000.0,50.0608,50.0976,50.0556,50.0608,79000.0
2013-05-01 15:40:00,95.3,95.31,95.27,95.28,84000.0,50.0661,50.0714,50.0503,50.0556,84000.0
2013-05-01 15:50:00,95.28,95.29,95.18,95.2,753200.0,50.0556,50.0608,50.0031,50.0136,753200.0
2013-05-02 09:30:00,95.5,95.5,95.38,95.4,266300.0,50.1712,50.1712,50.1081,50.1186,266300.0
2013-05-02 09:40:00,95.41,95.41,95.37,95.39,99700.0,50.1239,50.1239,50.1029,50.1134,99700.0
2013-05-02 09:50:00,95.4,95.5,95.4,95.42,67900.0,50.1186,50.1712,50.1186,50.1291,67900.0
2013-05-02 10:00:00,95.43,95.49,95.43,95.49,67400.0,50.1344,50.1659,50.1344,50.1659,67400.0
2013-05-02 10:10:00,95.48,95.55,95.43,95.43,246000.0,50.1607,50.1974,50.1344,50.1344,246000.0
2013-05-02 10:20:00,95.43,95.46,95.42,95.46,59300.0,50.1344,50.1502,50.1291,50.1502,59300.0
2013-05-02 10:30:00,95.46,95.5,95.45,95.5,24300.0,50.1502,50.1712,50.1449,50.1712,24300.0
2013-05-02 10:40:00,95.5,95.5,95.43,95.47,99600.0,50.1712,50.1712,50.1344,50.1554,99600.0
2013-05-02 10:50:00,95.47,95.47,95.46,95.47,9900.0,50.1554,50.1554,50.1502,50.1554,9900.0
2013-05-02 11:00:00,95.46,95.49,95.46,95.48,20000.0,50.1502,50.1659,50.1502,50.1607,20000.0
2013-05-02 11:10:00,95.48,95.5,95.48,95.49,54400.0,50.1607,50.1712,50.1607,50.1659,54400.0
2013-05-02 11:20:00,95.49,95.5,95.49,95.5,32700.0,50.1659,50.1712,50.1659,50.1712,32700.0
2013-05-02 11:30:00,95.5,95.53,95.49,95.53,56800.0,50.1712,50.1869,50.1659,50.1869,56800.0
2013-05-02 11:40:00,95.53,95.61,95.52,95.61,78900.0,50.1869,50.229,50.1817,50.229,78900.0
2013-05-02 11:50:00,95.61,95.65,95.56,95.57,73600.0,50.229,50.25,50.2027,50.2079,73600.0
2013-05-02 12:00:00,95.58,95.61,95.53,95.55,121800.0,50.2132,50.229,50.1869,50.1974,121800.0
2013-05-02 12:10:00,95.55,95.6,95.55,95.59,38900.0,50.1974,50.2237,50.1974,50.2184,38900.0
2013-05-02 12:20:00,95.59,95.61,95.59,95.61,35000.0,50.2184,50.229,50.2184,50.229,35000.0
2013-05-02 12:30:00,95.61,95.62,95.6,95.6,42400.0,50.229,50.2342,50.2237,50.2237,42400.0
2013-05-02 12:40:00,95.61,95.67,95.6,95.67,38900.0,50.229,50.2605,50.2237,50.2605,38900.0
2013-05-02 12:50:00,95.67,95.7,95.67,95.69,44600.0,50.2605,50.2762,50.2605,50.271,44600.0
2013-05-02 13:00:00,95.7,95.71,95.65,95.66,49600.0,50.2762,50.2815,50.25,50.2552,49600.0
2013-05-02 13:10:00,95.66,95.69,95.66,95.69,12100.0,50.2552,50.271,50.2552,50.271,12100.0
2013-05-02 13:20:00,95.68,95.71,95.68,95.71,33500.0,50.2657,50.2815,50.2657,50.2815,33500.0
2013-05-02 13:30:00,95.71,95.74,95.65,95.67,95100.0,50.2815,50.2973,50.25,50.2605,95100.0
2013-05-02 13:40:00,95.66,95.72,95.66,95.72,22100.0,50.2552,50.2867,50.2552,50.2867,22100.0
2013-05-02 13:50:00,95.71,95.72,95.68,95.7,54500.0,50.2815,50.2867,50.2657,50.2762,54500.0
2013-05-02 14:00:00,95.7,95.7,95.64,95.67,61400.0,50.2762,50.2762,50.2447,50.2605,61400.0
2013-05-02 14:10:00,95.65,95.7,95.64,95.69,30100.0,50.25,50.2762,50.2447,50.271,30100.0
2013-05-02 14:20:00,95.7,95.71,95.66,95.7,36000.0,50.2762,50.2815,50.2552,50.2762,36000.0
2013-05-02 14:30:00,95.7,95.73,95.69,95.73,21800.0,50.2762,50.292,50.271,50.292,21800.0
2013-05-02 14:40:00,95.73,95.73,95.64,95.68,102200.0,50.292,50.292,50.2447,50.2657,102200.0
2013-05-02 14:50:00,95.68,95.68,95.63,95.68,118600.0,50.2657,50.2657,50.2395,50.2657,118600.0
2013-05-02 15:00:00,95.68,95.7,95.66,95.7,134900.0,50.2657,50.2762,50.2552,50.2762,134900.0
2013-05-02 15:10:00,95.7,95.73,95.69,95.72,84200.0,50.2762,50.292,50.271,50.2867,84200.0
2013-05-02 15:20:00,95.72,95.73,95.7,95.72,57100.0,50.2867,50.292,50.2762,50.2867,57100.0
2013-05-02 15:30:00,95.71,95.74,95.71,95.74,149300.0,50.2815,50.2973,50.2815,50.2973,149300.0
2013-05-02 15:40:00,95.75,95.78,95.74,95.78,197400.0,50.3025,50.3183,50.2973,50.3183,197400.0
2013-05-02 15:50:00,95.78,95.83,95.77,95.82,356000.0,50.3183,50.3445,50.313,50.3393,356000.0
2013-05-03 09:30:00,95.97,96.13,95.97,96.1,421300.0,50.4181,50.5021,50.4181,50.4864,421300.0
2013-05-03 09:40:00,96.1,96.12,96.03,96.09,212600.0,50.4864,50.4969,50.4496,50.4811,212600.0
2013-05-03 09:50:00,96.09,96.1,96.08,96.09,51600.0,50.4811,50.4864,50.4759,50.4811,51600.0
2013-05-03 10:00:00,96.1,96.1,96.08,96.09,37500.0,50.4864,50.4864,50.4759,50.4811,37500.0
2013-05-03 10:10:00,96.09,96.09,96.07,96.09,30300.0,50.4811,50.4811,50.4706,50.4811,30300.0
2013-05-03 10:20:00,96.08,96.1,96.03,96.06,154800.0,50.4759,50.4864,50.4496,50.4654,154800.0
2013-05-03 10:30:00,96.06,96.06,96.0,96.01,67000.0,50.4654,50.4654,50.4338,50.4391,67000.0
2013-05-03 10:40:00,96.01,96.03,96.01,96.02,18900.0,50.4391,50.4496,50.4391,50.4444,18900.0
2013-05-03 10:50:00,96.02,96.03,95.98,96.0,30700.0,50.4444,50.4496,50.4233,50.4338,30700.0
2013-05-03 11:00:00,95.99,96.03,95.99,96.01,33300.0,50.4286,50.4496,50.4286,50.4391,33300.0
2013-05-03 11:10:00,96.02,96.04,96.01,96.03,45400.0,50.4444,50.4549,50.4391,50.4496,45400.0
2013-05-03 11:20:00,96.04,96.04,96.01,96.01,28000.0,50.4549,50.4549,50.4391,50.4391,28000.0
2013-05-03 11:30:00,96.01,96.02,96.0,96.01,35500.0,50.4391,50.4444,50.4338,50.4391,35500.0
2013-05-03 11:40:00,96.0,96.03,96.0,96.01,61800.0,50.4338,50.4496,50.4338,50.4391,61800.0
2013-05-03 11:50:00,96.02,96.02,96.0,96.01,40100.0,50.4444,50.4444,50.4338,50.4391,40100.0
2013-05-03 12:00:00,96.01,96.02,96.0,96.01,23900.0,50.4391,50.4444,50.4338,50.4391,23900.0
2013-05-03 12:10:00,96.01,96.02,96.0,96.0,20800.0,50.4391,50.4444,50.4338,50.4338,20800.0
2013-05-03 12:20:00,96.01,96.02,96.0,96.02,8700.0,50.4391,50.4444,50.4338,50.4444,8700.0
2013-05-03 12:30:00,96.01,96.02,96.01,96.02,12400.0,50.4391,50.4444,50.4391,50.4444,12400.0
2013-05-03 12:40:00,96.02,96.05,96.01,96.04,51500.0,50.4444,50.4601,50.4391,50.4549,51500.0
2013-05-03 12:50:00,96.05,96.05,96.03,96.04,20100.0,50.4601,50.4601,50.4496,50.4549,20100.0
2013-05-03 13:00:00,96.04,96.04,96.03,96.04,9300.0,50.4549,50.4549,50.4496,50.4549,9300.0
2013-05-03 13:10:00,96.04,96.06,96.02,96.03,49600.0,50.4549,50.4654,50.4444,50.4496,49600.0
2013-05-03 13:20:00,96.03,96.03,96.02,96.03,9400.0,50.4496,50.4496,50.4444,50.4496,9400.0
2013-05-03 13:30:00,96.03,96.03,95.97,96.0,82500.0,50.4496,50.4496,50.4181,50.4338,82500.0
2013-05-03 13:40:00,96.01,96.01,95.98,95.99,18000.0,50.4391,50.4391,50.4233,50.4286,18000.0
2013-05-03 13:50:00,95.98,95.99,95.94,95.95,23100.0,50.4233,50.4286,50.4023,50.4076,23100.0
2013-05-03 14:00:00,95.94,95.97,95.94,95.96,21400.0,50.4023,50.4181,50.4023,50.4128,21400.0
2013-05-03 14:10:00,95.97,95.98,95.9,95.91,88200.0,50.4181,50.4233,50.3813,50.3866,88200.0
2013-05-03 14:20:00,95.91,95.91,95.9,95.9,32800.0,50.3866,50.3866,50.3813,50.3813,32800.0
2013-05-03 14:30:00,95.91,95.91,95.9,95.91,17500.0,50.3866,50.3866,50.3813,50.3866,17500.0
2013-05-03 14:40:00,95.9,95.93,95.88,95.93,28400.0,50.3813,50.3971,50.3708,50.3971,28400.0
2013-05-03 14:50:00,95.93,95.93,95.9,95.93,37700.0,50.3971,50.3971,50.3813,50.3971,37700.0
2013-05-03 15:00:00,95.93,95.96,95.89,95.92,62500.0,50.3971,50.4128,50.3761,50.3918,62500.0
2013-05-03 15:10:00,95.92,95.97,95.91,95.94,36400.0,50.3918,50.4181,50.3866,50.4023,36400.0
2013-05-03 15:20:00,95.94,95.99,95.94,95.96,59500.0,50.4023,50.4286,50.4023,50.4128,59500.0
2013-05-03 15:30:00,95.96,95.98,95.92,95.96,61100.0,50.4128,50.4233,50.3918,50.4128,61100.0
2013-05-03 15:40:00,95.95,95.96,95.95,95.96,25600.0,50.4076,50.4128,50.4076,50.4128,25600.0
2013-05-03 15:50:00,95.96,96.0,95.86,95.97,218400.0,50.4128,50.4338,50.3603,50.4181,218400.0
2013-05-06 09:30:00,96.0,96.02,95.88,96.0,50300.0,50.4338,50.4444,50.3708,50.4338,50300.0
2013-05-06 09:40:00,96.0,96.0,95.97,95.99,28000.0,50.4338,50.4338,50.4181,50.4286,28000.0
2013-05-06 09:50:00,95.99,95.99,95.98,95.98,47700.0,50.4286,50.4286,50.4233,50.4233,47700.0
2013-05-06 10:00:00,95.98,95.99,95.94,95.95,15400.0,50.4233,50.4286,50.4023,50.4076,15400.0
2013-05-06 10:10:00,95.95,95.95,95.94,95.95,17400.0,50.4076,50.4076,50.4023,50.4076,17400.0
2013-05-06 10:20:00,95.95,95.96,95.93,95.94,27400.0,50.4076,50.4128,50.3971,50.4023,27400.0
2013-05-06 10:30:00,95.95,95.95,95.94,95.95,7400.0,50.4076,50.4076,50.4023,50.4076,7400.0
2013-05-06 10:40:00,95.95,95.95,95.94,95.95,12700.0,50.4076,50.4076,50.4023,50.4076,12700.0
2013-05-06 10:50:00,95.95,95.95,95.94,95.95,43500.0,50.4076,50.4076,50.4023,50.4076,43500.0
2013-05-06 11:00:00,95.95,95.98,95.94,95.95,142600.0,50.4076,50.4233,50.4023,50.4076,142600.0
2013-05-06 11:10:00,95.95,95.96,95.91,95.94,30900.0,50.4076,50.4128,50.3866,50.4023,30900.0
2013-05-06 11:20:00,95.94,95.95,95.91,95.92,101400.0,50.4023,50.4076,50.3866,50.3918,101400.0
2013-05-06 11:30:00,95.92,95.93,95.92,95.93,12800.0,50.3918,50.3971,50.3918,50.3971,12800.0
2013-05-06 11:40:00,95.93,95.93,95.92,95.92,30500.0,50.3971,50.3971,50.3918,50.3918,30500.0
2013-05-06 11:50:00,95.93,95.93,95.92,95.93,29800.0,50.3971,50.3971,50.3918,50.3971,29800.0
2013-05-06 12:00:00,95.93,95.93,95.91,95.92,32400.0,50.3971,50.3971,50.3866,50.3918,32400.0
2013-05-06 12:10:00,95.92,95.92,95.91,95.91,23600.0,50.3918,50.3918,50.3866,50.3866,23600.0
2013-05-06 12:20:00,95.92,95.92,95.91,95.91,9200.0,50.3918,50.3918,50.3866,50.3866,9200.0
2013-05-06 12:30:00,95.92,95.92,95.91,95.91,9200.0,50.3918,50.3918,50.3866,50.3866,9200.0
2013-05-06 12:40:00,95.92,95.92,95.91,95.92,37200.0,50.3918,50.3918,50.3866,50.3918,37200.0
2013-05-06 12:50:00,95.92,95.93,95.92,95.93,13600.0,50.3918,50.3971,50.3918,50.3971,13600.0
2013-05-06 13:00:00,95.93,95.93,95.92,95.93,11800.0,50.3971,50.3971,50.3918,50.3971,11800.0
2013-05-06 13:10:00,95.93,95.93,95.92,95.93,17600.0,50.3971,50.3971,50.3918,50.3971,17600.0
2013-05-06 13:20:00,95.93,95.93,95.92,95.93,14300.0,50.3971,50.3971,50.3918,50.3971,14300.0
2013-05-06 13:30:00,95.93,95.93,95.9,95.9,22200.0,50.3971,50.3971,50.3813,50.3813,22200.0
2013-05-06 13:40:00,95.91,95.91,95.89,95.91,22000.0,50.3866,50.3866,50.3761,50.3866,22000.0
2013-05-06 13:50:00,95.91,95.93,95.91,95.93,7300.0,50.3866,50.3971,50.3866,50.3971,7300.0
2013-05-06 14:00:00,95.92,95.93,95.92,95.93,18700.0,50.3918,50.3971,50.3918,50.3971,18700.0
2013-05-06 14:10:00,95.92,95.95,95.92,95.93,32000.0,50.3918,50.4076,50.3918,50.3971,32000.0
2013-05-06 14:20:00,95.94,95.96,95.91,95.93,42200.0,50.4023,50.4128,50.3866,50.3971,42200.0
2013-05-06 14:30:00,95.94,95.95,95.92,95.94,45000.0,50.4023,50.4076,50.3918,50.4023,45000.0
2013-05-06 14:40:00,95.94,95.94,95.91,95.93,58400.0,50.4023,50.4023,50.3866,50.3971,58400.0
2013-05-06 14:50:00,95.93,95.94,95.93,95.93,35800.0,50.3971,50.4023,50.3971,50.3971,35800.0
2013-05-06 15:00:00,95.95,95.98,95.95,95.95,40200.0,50.4076,50.4233,50.4076,50.4076,40200.0
2013-05-06 15:10:00,95.96,96.01,95.96,96.01,12300.0,50.4128,50.4391,50.4128,50.4391,12300.0
2013-05-06 15:20:00,96.01,96.01,95.98,95.99,35600.0,50.4391,50.4391,50.4233,50.4286,35600.0
2013-05-06 15:30:00,95.99,96.02,95.98,96.01,53500.0,50.4286,50.4444,50.4233,50.4391,53500.0
2013-05-06 15:40:00,96.01,96.05,96.0,96.03,69300.0,50.4391,50.4601,50.4338,50.4496,69300.0
2013-05-06 15:50:00,96.03,96.06,96.02,96.05,87400.0,50.4496,50.4654,50.4444,50.4601,87400.0
2013-05-07 09:30:00,96.03,96.15,96.01,96.14,86800.0,50.4496,50.5126,50.4391,50.5074,86800.0
2013-05-07 09:40:00,96.14,96.14,96.11,96.12,18900.0,50.5074,50.5074,50.4916,50.4969,18900.0
2013-05-07 09:50:00,96.12,96.12,96.11,96.11,17000.0,50.4969,50.4969,50.4916,50.4916,17000.0
2013-05-07 10:00:00,96.12,96.15,96.1,96.1,47000.0,50.4969,50.5126,50.4864,50.4864,47000.0
2013-05-07 10:10:00,96.1,96.1,96.02,96.04,51800.0,50.4864,50.4864,50.4444,50.4549,51800.0
2013-05-07 10:20:00,96.03,96.05,96.0,96.03,36100.0,50.4496,50.4601,50.4338,50.4496,36100.0
2013-05-07 10:30:00,96.04,96.08,96.01,96.08,31000.0,50.4549,50.4759,50.4391,50.4759,31000.0
2013-05-07 10:40:00,96.07,96.08,96.03,96.03,60500.0,50.4706,50.4759,50.4496,50.4496,60500.0
2013-05-07 10:50:00,96.03,96.03,95.99,96.0,96100.0,50.4496,50.4496,50.4286,50.4338,96100.0
2013-05-07 11:00:00,96.01,96.02,95.97,96.0,84700.0,50.4391,50.4444,50.4181,50.4338,84700.0
2013-05-07 11:10:00,96.0,96.03,95.99,95.99,41400.0,50.4338,50.4496,50.4286,50.4286,41400.0
2013-05-07 11:20:00,95.98,96.0,95.97,95.99,123100.0,50.4233,50.4338,50.4181,50.4286,123100.0
2013-05-07 11:30:00,95.99,96.01,95.98,95.98,63900.0,50.4286,50.4391,50.4233,50.4233,63900.0
2013-05-07 11:40:00,95.99,95.99,95.95,95.96,56800.0,50.4286,50.4286,50.4076,50.4128,56800.0
2013-05-07 11:50:00,95.96,95.99,95.96,95.99,55500.0,50.4128,50.4286,50.4128,50.4286,55500.0
2013-05-07 12:00:00,96.0,96.0,95.97,95.99,86400.0,50.4338,50.4338,50.4181,50.4286,86400.0
2013-05-07 12:10:00,95.99,96.0,95.99,96.0,14400.0,50.4286,50.4338,50.4286,50.4338,14400.0
2013-05-07 12:20:00,95.99,96.0,95.98,95.99,16900.0,50.4286,50.4338,50.4233,50.4286,16900.0
2013-05-07 12:30:00,95.98,96.0,95.96,95.98,18300.0,50.4233,50.4338,50.4128,50.4233,18300.0
2013-05-07 12:40:00,95.98,95.99,95.98,95.99,4500.0,50.4233,50.4286,50.4233,50.4286,4500.0
2013-05-07 12:50:00,95.98,95.99,95.97,95.98,36800.0,50.4233,50.4286,50.4181,50.4233,36800.0
2013-05-07 13:00:00,95.98,96.04,95.98,96.02,31100.0,50.4233,50.4549,50.4233,50.4444,31100.0
2013-05-07 13:10:00,96.03,96.03,95.97,96.0,43800.0,50.4496,50.4496,50.4181,50.4338,43800.0
2013-05-07 13:20:00,96.01,96.03,95.99,96.0,23900.0,50.4391,50.4496,50.4286,50.4338,23900.0
2013-05-07 13:30:00,95.99,96.02,95.98,96.01,34000.0,50.4286,50.4444,50.4233,50.4391,34000.0
2013-05-07 13:40:00,96.01,96.02,96.0,96.01,23200.0,50.4391,50.4444,50.4338,50.4391,23200.0
2013-05-07 13:50:00,96.01,96.02,96.01,96.01,12300.0,50.4391,50.4444,50.4391,50.4391,12300.0
2013-05-07 14:00:00,96.02,96.02,96.01,96.01,12100.0,50.4444,50.4444,50.4391,50.4391,12100.0
2013-05-07 14:10:00,96.02,96.02,96.0,96.01,27600.0,50.4444,50.4444,50.4338,50.4391,27600.0
2013-05-07 14:20:00,96.01,96.02,96.01,96.01,16900.0,50.4391,50.4444,50.4391,50.4391,16900.0
2013-05-07 14:30:00,96.01,96.02,96.0,96.01,40600.0,50.4391,50.4444,50.4338,50.4391,40600.0
2013-05-07 14:40:00,96.02,96.04,96.01,96.04,81700.0,50.4444,50.4549,50.4391,50.4549,81700.0
2013-05-07 14:50:00,96.03,96.04,96.0,96.01,25600.0,50.4496,50.4549,50.4338,50.4391,25600.0
2013-05-07 15:00:00,96.01,96.02,96.01,96.01,21500.0,50.4391,50.4444,50.4391,50.4391,21500.0
2013-05-07 15:10:00,96.0,96.02,96.0,96.01,17700.0,50.4338,50.4444,50.4338,50.4391,17700.0
2013-05-07 15:20:00,96.01,96.04,96.01,96.04,42700.0,50.4391,50.4549,50.4391,50.4549,42700.0
2013-05-07 15:30:00,96.04,96.05,95.97,95.97,131100.0,50.4549,50.4601,50.4181,50.4181,131100.0
2013-05-07 15:40:00,95.98,96.0,95.94,95.94,83200.0,50.4233,50.4338,50.4023,50.4023,83200.0
2013-05-07 15:50:00,95.95,95.97,95.92,95.95,194700.0,50.4076,50.4181,50.3918,50.4076,194700.0
2013-05-08 09:30:00,96.02,96.08,96.02,96.05,72800.0,50.4444,50.4759,50.4444,50.4601,72800.0
2013-05-08 09:40:00,96.07,96.09,96.05,96.06,15900.0,50.4706,50.4811,50.4601,50.4654,15900.0
2013-05-08 09:50:00,96.07,96.08,96.04,96.06,41400.0,50.4706,50.4759,50.4549,50.4654,41400.0
2013-05-08 10:00:00,96.05,96.12,96.05,96.1,42700.0,50.4601,50.4969,50.4601,50.4864,42700.0
2013-05-08 10:10:00,96.11,96.11,96.09,96.1,18100.0,50.4916,50.4916,50.4811,50.4864,18100.0
2013-05-08 10:20:00,96.09,96.12,96.08,96.11,41700.0,50.4811,50.4969,50.4759,50.4916,41700.0
2013-05-08 10:30:00,96.1,96.12,96.08,96.08,22700.0,50.4864,50.4969,50.4759,50.4759,22700.0
2013-05-08 10:40:00,96.09,96.09,96.06,96.06,30700.0,50.4811,50.4811,50.4654,50.4654,30700.0
2013-05-08 10:50:00,96.06,96.07,96.05,96.07,61900.0,50.4654,50.4706,50.4601,50.4706,61900.0
2013-05-08 11:00:00,96.07,96.07,96.05,96.05,17400.0,50.4706,50.4706,50.4601,50.4601,17400.0
2013-05-08 11:10:00,96.06,96.11,96.06,96.11,30300.0,50.4654,50.4916,50.4654,50.4916,30300.0
2013-05-08 11:20:00,96.1,96.12,96.1,96.11,29800.0,50.4864,50.4969,50.4864,50.4916,29800.0
2013-05-08 11:30:00,96.11,96.12,96.1,96.11,29100.0,50.4916,50.4969,50.4864,50.4916,29100.0
2013-05-08 11:40:00,96.11,96.11,96.08,96.08,20500.0,50.4916,50.4916,50.4759,50.4759,20500.0
2013-05-08 11:50:00,96.09,96.13,96.08,96.12,61300.0,50.4811,50.5021,50.4759,50.4969,61300.0
2013-05-08 12:00:00,96.13,96.15,96.12,96.15,64400.0,50.5021,50.5126,50.4969,50.5126,64400.0
2013-05-08 12:10:00,96.15,96.15,96.14,96.15,27000.0,50.5126,50.5126,50.5074,50.5126,27000.0
2013-05-08 12:20:00,96.15,96.15,96.14,96.15,25700.0,50.5126,50.5126,50.5074,50.5126,25700.0
2013-05-08 12:30:00,96.15,96.2,96.12,96.2,259500.0,50.5126,50.5389,50.4969,50.5389,259500.0
2013-05-08 12:40:00,96.2,96.2,96.17,96.2,154000.0,50.5389,50.5389,50.5232,50.5389,154000.0
2013-05-08 12:50:00,96.2,96.24,96.2,96.21,108700.0,50.5389,50.5599,50.5389,50.5442,108700.0
2013-05-08 13:00:00,96.21,96.21,96.2,96.21,13300.0,50.5442,50.5442,50.5389,50.5442,13300.0
2013-05-08 13:10:00,96.21,96.22,96.2,96.21,59800.0,50.5442,50.5494,50.5389,50.5442,59800.0
2013-05-08 13:20:00,96.21,96.22,96.2,96.21,56700.0,50.5442,50.5494,50.5389,50.5442,56700.0
2013-05-08 13:30:00,96.2,96.25,96.2,96.23,36600.0,50.5389,50.5652,50.5389,50.5547,36600.0
2013-05-08 13:40:00,96.22,96.24,96.22,96.23,18800.0,50.5494,50.5599,50.5494,50.5547,18800.0
2013-05-08 13:50:00,96.23,96.24,96.21,96.22,73300.0,50.5547,50.5599,50.5442,50.5494,73300.0
2013-05-08 14:00:00,96.22,96.22,96.21,96.22,25300.0,50.5494,50.5494,50.5442,50.5494,25300.0
2013-05-08 14:10:00,96.21,96.23,96.21,96.22,35200.0,50.5442,50.5547,50.5442,50.5494,35200.0
2013-05-08 14:20:00,96.24,96.24,96.19,96.2,105800.0,50.5599,50.5599,50.5337,50.5389,105800.0
2013-05-08 14:30:00,96.2,96.23,96.13,96.19,792100.0,50.5389,50.5547,50.5021,50.5337,792100.0
2013-05-08 14:40:00,96.19,96.2,96.17,96.18,25600.0,50.5337,50.5389,50.5232,50.5284,25600.0
2013-05-08 14:50:00,96.18,96.22,96.18,96.22,52000.0,50.5284,50.5494,50.5284,50.5494,52000.0
2013-05-08 15:00:00,96.22,96.22,96.18,96.21,24700.0,50.5494,50.5494,50.5284,50.5442,24700.0
2013-05-08 15:10:00,96.21,96.3,96.2,96.29,86800.0,50.5442,50.5914,50.5389,50.5862,86800.0
2013-05-08 15:20:00,96.29,96.3,96.27,96.3,39400.0,50.5862,50.5914,50.5757,50.5914,39400.0
2013-05-08 15:30:00,96.29,96.3,96.26,96.29,61800.0,50.5862,50.5914,50.5704,50.5862,61800.0
2013-05-08 15:40:00,96.28,96.29,96.27,96.28,85000.0,50.5809,50.5862,50.5757,50.5809,85000.0
2013-05-08 15:50:00,96.28,96.29,96.24,96.29,242200.0,50.5809,50.5862,50.5599,50.5862,242200.0
2013-05-09 09:30:00,96.2,96.28,96.18,96.28,68800.0,50.5389,50.5809,50.5284,50.5809,68800.0
2013-05-09 09:40:00,96.28,96.29,96.25,96.27,47600.0,50.5809,50.5862,50.5652,50.5757,47600.0
2013-05-09 09:50:00,96.26,96.27,96.17,96.17,64800.0,50.5704,50.5757,50.5232,50.5232,64800.0
2013-05-09 10:00:00,96.17,96.18,96.11,96.12,69700.0,50.5232,50.5284,50.4916,50.4969,69700.0
2013-05-09 10:10:00,96.11,96.15,96.11,96.12,44800.0,50.4916,50.5126,50.4916,50.4969,44800.0
2013-05-09 10:20:00,96.12,96.15,96.1,96.15,28300.0,50.4969,50.5126,50.4864,50.5126,28300.0
2013-05-09 10:30:00,96.15,96.2,96.14,96.19,20800.0,50.5126,50.5389,50.5074,50.5337,20800.0
2013-05-09 10:40:00,96.2,96.21,96.17,96.19,32300.0,50.5389,50.5442,50.5232,50.5337,32300.0
2013-05-09 10:50:00,96.19,96.22,96.15,96.17,29200.0,50.5337,50.5494,50.5126,50.5232,29200.0
2013-05-09 11:00:00,96.17,96.18,96.16,96.18,19600.0,50.5232,50.5284,50.5179,50.5284,19600.0
2013-05-09 11:10:00,96.18,96.19,96.17,96.19,8100.0,50.5284,50.5337,50.5232,50.5337,8100.0
2013-05-09 11:20:00,96.19,96.19,96.18,96.18,16800.0,50.5337,50.5337,50.5284,50.5284,16800.0
2013-05-09 11:30:00,96.18,96.2,96.18,96.19,9700.0,50.5284,50.5389,50.5284,50.5337,9700.0
2013-05-09 11:40:00,96.2,96.2,96.19,96.2,16200.0,50.5389,50.5389,50.5337,50.5389,16200.0
2013-05-09 11:50:00,96.2,96.2,96.19,96.2,24100.0,50.5389,50.5389,50.5337,50.5389,24100.0
2013-05-09 12:00:00,96.2,96.2,96.19,96.2,16800.0,50.5389,50.5389,50.5337,50.5389,16800.0
2013-05-09 12:10:00,96.2,96.2,96.19,96.2,13600.0,50.5389,50.5389,50.5337,50.5389,13600.0
2013-05-09 12:20:00,96.2,96.2,96.15,96.16,25600.0,50.5389,50.5389,50.5126,50.5179,25600.0
2013-05-09 12:30:00,96.16,96.2,96.15,96.19,8900.0,50.5179,50.5389,50.5126,50.5337,8900.0
2013-05-09 12:40:00,96.19,96.2,96.19,96.19,12400.0,50.5337,50.5389,50.5337,50.5337,12400.0
2013-05-09 12:50:00,96.2,96.2,96.19,96.2,24800.0,50.5389,50.5389,50.5337,50.5389,24800.0
2013-05-09 13:00:00,96.2,96.21,96.2,96.21,3700.0,50.5389,50.5442,50.5389,50.5442,3700.0
2013-05-09 13:10:00,96.21,96.23,96.21,96.22,3900.0,50.5442,50.5547,50.5442,50.5494,3900.0
2013-05-09 13:20:00,96.23,96.23,96.21,96.22,18000.0,50.5547,50.5547,50.5442,50.5494,18000.0
2013-05-09 13:30:00,96.24,96.24,96.22,96.24,6400.0,50.5599,50.5599,50.5494,50.5599,6400.0
2013-05-09 13:40:00,96.24,96.28,96.23,96.28,14300.0,50.5599,50.5809,50.5547,50.5809,14300.0
2013-05-09 13:50:00,96.27,96.27,96.21,96.23,55300.0,50.5757,50.5757,50.5442,50.5547,55300.0
2013-05-09 14:00:00,96.24,96.26,96.22,96.22,19100.0,50.5599,50.5704,50.5494,50.5494,19100.0
2013-05-09 14:10:00,96.23,96.23,96.22,96.23,17400.0,50.5547,50.5547,50.5494,50.5547,17400.0
2013-05-09 14:20:00,96.22,96.24,96.22,96.23,24100.0,50.5494,50.5599,50.5494,50.5547,24100.0
2013-05-09 14:30:00,96.23,96.28,96.23,96.25,44400.0,50.5547,50.5809,50.5547,50.5652,44400.0
2013-05-09 14:40:00,96.25,96.26,96.21,96.22,59800.0,50.5652,50.5704,50.5442,50.5494,59800.0
2013-05-09 14:50:00,96.22,96.23,96.13,96.15,67900.0,50.5494,50.5547,50.5021,50.5126,67900.0
2013-05-09 15:00:00,96.14,96.17,96.1,96.14,69700.0,50.5074,50.5232,50.4864,50.5074,69700.0
2013-05-09 15:10:00,96.14,96.15,96.12,96.14,225400.0,50.5074,50.5126,50.4969,50.5074,225400.0
2013-05-09 15:20:00,96.14,96.19,96.11,96.12,48200.0,50.5074,50.5337,50.4916,50.4969,48200.0
2013-05-09 15:30:00,96.12,96.15,96.12,96.14,17600.0,50.4969,50.5126,50.4969,50.5074,17600.0
2013-05-09 15:40:00,96.14,96.15,96.05,96.05,72200.0,50.5074,50.5126,50.4601,50.4601,72200.0
2013-05-09 15:50:00,96.05,96.06,96.0,96.04,198600.0,50.4601,50.4654,50.4338,50.4549,198600.0
2013-05-10 09:30:00,96.04,96.05,95.94,95.95,102900.0,50.4549,50.4601,50.4023,50.4076,102900.0
2013-05-10 09:40:00,95.95,95.95,95.89,95.89,116000.0,50.4076,50.4076,50.3761,50.3761,116000.0
2013-05-10 09:50:00,95.89,95.91,95.89,95.89,97500.0,50.3761,50.3866,50.3761,50.3761,97500.0
2013-05-10 10:00:00,95.9,95.91,95.89,95.9,122000.0,50.3813,50.3866,50.3761,50.3813,122000.0
2013-05-10 10:10:00,95.9,95.91,95.87,95.88,31700.0,50.3813,50.3866,50.3655,50.3708,31700.0
2013-05-10 10:20:00,95.89,95.89,95.84,95.84,64300.0,50.3761,50.3761,50.3498,50.3498,64300.0
2013-05-10 10:30:00,95.84,95.84,95.75,95.76,467900.0,50.3498,50.3498,50.3025,50.3078,467900.0
2013-05-10 10:40:00,95.75,95.76,95.68,95.69,335100.0,50.3025,50.3078,50.2657,50.271,335100.0
2013-05-10 10:50:00,95.7,95.71,95.67,95.68,263200.0,50.2762,50.2815,50.2605,50.2657,263200.0
2013-05-10 11:00:00,95.67,95.68,95.63,95.64,258900.0,50.2605,50.2657,50.2395,50.2447,258900.0
2013-05-10 11:10:00,95.64,95.64,95.6,95.64,133600.0,50.2447,50.2447,50.2237,50.2447,133600.0
2013-05-10 11:20:00,95.64,95.67,95.61,95.62,44800.0,50.2447,50.2605,50.229,50.2342,44800.0
2013-05-10 11:30:00,95.63,95.66,95.62,95.66,49600.0,50.2395,50.2552,50.2342,50.2552,49600.0
2013-05-10 11:40:00,95.66,95.66,95.64,95.65,34000.0,50.2552,50.2552,50.2447,50.25,34000.0
2013-05-10 11:50:00,95.64,95.65,95.51,95.52,165000.0,50.2447,50.25,50.1764,50.1817,165000.0
2013-05-10 12:00:00,95.52,95.55,95.52,95.52,105400.0,50.1817,50.1974,50.1817,50.1817,105400.0
2013-05-10 12:10:00,95.52,95.55,95.51,95.55,127900.0,50.1817,50.1974,50.1764,50.1974,127900.0
2013-05-10 12:20:00,95.56,95.56,95.51,95.51,72700.0,50.2027,50.2027,50.1764,50.1764,72700.0
2013-05-10 12:30:00,95.51,95.52,95.5,95.51,49400.0,50.1764,50.1817,50.1712,50.1764,49400.0
2013-05-10 12:40:00,95.5,95.52,95.5,95.5,59500.0,50.1712,50.1817,50.1712,50.1712,59500.0
2013-05-10 12:50:00,95.5,95.51,95.5,95.5,14700.0,50.1712,50.1764,50.1712,50.1712,14700.0
2013-05-10 13:00:00,95.51,95.52,95.5,95.51,51500.0,50.1764,50.1817,50.1712,50.1764,51500.0
2013-05-10 13:10:00,95.52,95.57,95.51,95.56,169600.0,50.1817,50.2079,50.1764,50.2027,169600.0
2013-05-10 13:20:00,95.57,95.57,95.54,95.54,44800.0,50.2079,50.2079,50.1922,50.1922,44800.0
2013-05-10 13:30:00,95.55,95.55,95.51,95.52,130800.0,50.1974,50.1974,50.1764,50.1817,130800.0
2013-05-10 13:40:00,95.52,95.52,95.49,95.5,34500.0,50.1817,50.1817,50.1659,50.1712,34500.0
2013-05-10 13:50:00,95.49,95.51,95.48,95.48,67700.0,50.1659,50.1764,50.1607,50.1607,67700.0
2013-05-10 14:00:00,95.49,95.53,95.49,95.53,43600.0,50.1659,50.1869,50.1659,50.1869,43600.0
2013-05-10 14:10:00,95.54,95.54,95.48,95.48,98700.0,50.1922,50.1922,50.1607,50.1607,98700.0
2013-05-10 14:20:00,95.49,95.5,95.48,95.49,45500.0,50.1659,50.1712,50.1607,50.1659,45500.0
2013-05-10 14:30:00,95.49,95.51,95.49,95.5,102100.0,50.1659,50.1764,50.1659,50.1712,102100.0
2013-05-10 14:40:00,95.5,95.5,95.48,95.49,50600.0,50.1712,50.1712,50.1607,50.1659,50600.0
2013-05-10 14:50:00,95.48,95.49,95.48,95.49,34100.0,50.1607,50.1659,50.1607,50.1659,34100.0
2013-05-10 15:00:00,95.48,95.49,95.48,95.49,40400.0,50.1607,50.1659,50.1607,50.1659,40400.0
2013-05-10 15:10:00,95.49,95.49,95.47,95.48,82800.0,50.1659,50.1659,50.1554,50.1607,82800.0
2013-05-10 15:20:00,95.47,95.5,95.47,95.49,30600.0,50.1554,50.1712,50.1554,50.1659,30600.0
2013-05-10 15:30:00,95.5,95.5,95.47,95.49,73300.0,50.1712,50.1712,50.1554,50.1659,73300.0
2013-05-10 15:40:00,95.48,95.49,95.46,95.46,191200.0,50.1607,50.1659,50.1502,50.1502,191200.0
2013-05-10 15:50:00,95.47,95.55,95.46,95.51,383000.0,50.1554,50.1974,50.1502,50.1764,383000.0
2013-05-13 09:30:00,95.41,95.5,95.41,95.42,83500.0,50.1239,50.1712,50.1239,50.1291,83500.0
2013-05-13 09:40:00,95.42,95.43,95.38,95.38,41000.0,50.1291,50.1344,50.1081,50.1081,41000.0
2013-05-13 09:50:00,95.38,95.4,95.29,95.29,118400.0,50.1081,50.1186,50.0608,50.0608,118400.0
2013-05-13 10:00:00,95.29,95.29,95.24,95.28,57900.0,50.0608,50.0608,50.0346,50.0556,57900.0
2013-05-13 10:10:00,95.28,95.28,95.22,95.23,45800.0,50.0556,50.0556,50.0241,50.0293,45800.0
2013-05-13 10:20:00,95.22,95.25,95.17,95.18,75900.0,50.0241,50.0398,49.9978,50.0031,75900.0
2013-05-13 10:30:00,95.19,95.21,95.17,95.21,82800.0,50.0083,50.0188,49.9978,50.0188,82800.0
2013-05-13 10:40:00,95.2,95.21,95.18,95.19,47700.0,50.0136,50.0188,50.0031,50.0083,47700.0
2013-05-13 10:50:00,95.19,95.19,95.17,95.19,83400.0,50.0083,50.0083,49.9978,50.0083,83400.0
2013-05-13 11:00:00,95.19,95.19,95.16,95.18,50000.0,50.0083,50.0083,49.9925,50.0031,50000.0
2013-05-13 11:10:00,95.18,95.19,95.17,95.19,37300.0,50.0031,50.0083,49.9978,50.0083,37300.0
2013-05-13 11:20:00,95.18,95.23,95.18,95.22,91200.0,50.0031,50.0293,50.0031,50.0241,91200.0
2013-05-13 11:30:00,95.22,95.23,95.18,95.19,53500.0,50.0241,50.0293,50.0031,50.0083,53500.0
2013-05-13 11:40:00,95.19,95.19,95.18,95.19,44800.0,50.0083,50.0083,50.0031,50.0083,44800.0
2013-05-13 11:50:00,95.18,95.22,95.18,95.19,73400.0,50.0031,50.0241,50.0031,50.0083,73400.0
2013-05-13 12:00:00,95.19,95.23,95.19,95.21,122100.0,50.0083,50.0293,50.0083,50.0188,122100.0
2013-05-13 12:10:00,95.21,95.22,95.2,95.21,162600.0,50.0188,50.0241,50.0136,50.0188,162600.0
2013-05-13 12:20:00,95.21,95.22,95.21,95.21,22200.0,50.0188,50.0241,50.0188,50.0188,22200.0
2013-05-13 12:30:00,95.21,95.26,95.21,95.26,29000.0,50.0188,50.0451,50.0188,50.0451,29000.0
2013-05-13 12:40:00,95.27,95.29,95.24,95.25,55100.0,50.0503,50.0608,50.0346,50.0398,55100.0
2013-05-13 12:50:00,95.25,95.26,95.24,95.26,20100.0,50.0398,50.0451,50.0346,50.0451,20100.0
2013-05-13 13:00:00,95.26,95.27,95.25,95.26,36700.0,50.0451,50.0503,50.0398,50.0451,36700.0
2013-05-13 13:10:00,95.25,95.26,95.25,95.25,26800.0,50.0398,50.0451,50.0398,50.0398,26800.0
2013-05-13 13:20:00,95.25,95.25,95.22,95.22,18600.0,50.0398,50.0398,50.0241,50.0241,18600.0
2013-05-13 13:30:00,95.23,95.23,95.22,95.22,28000.0,50.0293,50.0293,50.0241,50.0241,28000.0
2013-05-13 13:40:00,95.23,95.23,95.21,95.23,34400.0,50.0293,50.0293,50.0188,50.0293,34400.0
2013-05-13 13:50:00,95.23,95.23,95.21,95.22,41500.0,50.0293,50.0293,50.0188,50.0241,41500.0
2013-05-13 14:00:00,95.22,95.22,95.2,95.22,19400.0,50.0241,50.0241,50.0136,50.0241,19400.0
2013-05-13 14:10:00,95.22,95.22,95.21,95.22,16900.0,50.0241,50.0241,50.0188,50.0241,16900.0
2013-05-13 14:20:00,95.21,95.21,95.18,95.18,63300.0,50.0188,50.0188,50.0031,50.0031,63300.0
2013-05-13 14:30:00,95.19,95.22,95.18,95.22,24200.0,50.0083,50.0241,50.0031,50.0241,24200.0
2013-05-13 14:40:00,95.22,95.22,95.17,95.2,95300.0,50.0241,50.0241,49.9978,50.0136,95300.0
2013-05-13 14:50:00,95.2,95.2,95.19,95.19,21400.0,50.0136,50.0136,50.0083,50.0083,21400.0
2013-05-13 15:00:00,95.19,95.2,95.18,95.19,28800.0,50.0083,50.0136,50.0031,50.0083,28800.0
2013-05-13 15:10:00,95.18,95.19,95.16,95.18,84600.0,50.0031,50.0083,49.9925,50.0031,84600.0
2013-05-13 15:20:00,95.18,95.19,95.15,95.17,65800.0,50.0031,50.0083,49.9873,49.9978,65800.0
2013-05-13 15:30:00,95.17,95.18,95.16,95.18,48000.0,49.9978,50.0031,49.9925,50.0031,48000.0
2013-05-13 15:40:00,95.18,95.18,95.13,95.13,166100.0,50.0031,50.0031,49.9768,49.9768,166100.0
2013-05-13 15:50:00,95.13,95.14,95.11,95.12,320100.0,49.9768,49.982,49.9663,49.9715,320100.0
2013-05-14 09:30:00,95.23,95.29,95.18,95.2,132400.0,50.0293,50.0608,50.0031,50.0136,132400.0
2013-05-14 09:40:00,95.2,95.37,95.2,95.35,160300.0,50.0136,50.1029,50.0136,50.0924,160300.0
2013-05-14 09:50:00,95.35,95.39,95.34,95.38,66000.0,50.0924,50.1134,50.0871,50.1081,66000.0
2013-05-14 10:00:00,95.39,95.42,95.38,95.42,74300.0,50.1134,50.1291,50.1081,50.1291,74300.0
2013-05-14 10:10:00,95.41,95.46,95.4,95.44,54000.0,50.1239,50.1502,50.1186,50.1396,54000.0
2013-05-14 10:20:00,95.43,95.45,95.39,95.41,22300.0,50.1344,50.1449,50.1134,50.1239,22300.0
2013-05-14 10:30:00,95.42,95.42,95.39,95.4,62000.0,50.1291,50.1291,50.1134,50.1186,62000.0
2013-05-14 10:40:00,95.39,95.41,95.38,95.4,18800.0,50.1134,50.1239,50.1081,50.1186,18800.0
2013-05-14 10:50:00,95.4,95.4,95.37,95.38,59700.0,50.1186,50.1186,50.1029,50.1081,59700.0
2013-05-14 11:00:00,95.39,95.39,95.36,95.37,53000.0,50.1134,50.1134,50.0976,50.1029,53000.0
2013-05-14 11:10:00,95.38,95.39,95.36,95.37,102800.0,50.1081,50.1134,50.0976,50.1029,102800.0
2013-05-14 11:20:00,95.37,95.38,95.36,95.36,17900.0,50.1029,50.1081,50.0976,50.0976,17900.0
2013-05-14 11:30:00,95.36,95.38,95.36,95.38,35100.0,50.0976,50.1081,50.0976,50.1081,35100.0
2013-05-14 11:40:00,95.38,95.39,95.37,95.38,38300.0,50.1081,50.1134,50.1029,50.1081,38300.0
2013-05-14 11:50:00,95.38,95.38,95.35,95.36,37500.0,50.1081,50.1081,50.0924,50.0976,37500.0
2013-05-14 12:00:00,95.36,95.38,95.29,95.36,808500.0,50.0976,50.1081,50.0608,50.0976,808500.0
2013-05-14 12:10:00,95.36,95.37,95.34,95.36,52000.0,50.0976,50.1029,50.0871,50.0976,52000.0
2013-05-14 12:20:00,95.35,95.36,95.31,95.32,64500.0,50.0924,50.0976,50.0714,50.0766,64500.0
2013-05-14 12:30:00,95.32,95.33,95.27,95.29,83500.0,50.0766,50.0819,50.0503,50.0608,83500.0
2013-05-14 12:40:00,95.28,95.3,95.25,95.28,16800.0,50.0556,50.0661,50.0398,50.0556,16800.0
2013-05-14 12:50:00,95.26,95.27,95.23,95.23,17700.0,50.0451,50.0503,50.0293,50.0293,17700.0
2013-05-14 13:00:00,95.23,95.24,95.23,95.23,14300.0,50.0293,50.0346,50.0293,50.0293,14300.0
2013-05-14 13:10:00,95.23,95.24,95.22,95.23,16500.0,50.0293,50.0346,50.0241,50.0293,16500.0
2013-05-14 13:20:00,95.23,95.27,95.22,95.27,62000.0,50.0293,50.0503,50.0241,50.0503,62000.0
2013-05-14 13:30:00,95.26,95.28,95.23,95.23,36100.0,50.0451,50.0556,50.0293,50.0293,36100.0
2013-05-14 13:40:00,95.23,95.24,95.22,95.22,13900.0,50.0293,50.0346,50.0241,50.0241,13900.0
2013-05-14 13:50:00,95.23,95.23,95.2,95.2,34100.0,50.0293,50.0293,50.0136,50.0136,34100.0
2013-05-14 14:00:00,95.2,95.21,95.18,95.2,47300.0,50.0136,50.0188,50.0031,50.0136,47300.0
2013-05-14 14:10:00,95.2,95.2,95.15,95.15,127100.0,50.0136,50.0136,49.9873,49.9873,127100.0
2013-05-14 14:20:00,95.15,95.18,95.15,95.18,24800.0,49.9873,50.0031,49.9873,50.0031,24800.0
2013-05-14 14:30:00,95.19,95.2,95.16,95.17,26800.0,50.0083,50.0136,49.9925,49.9978,26800.0
2013-05-14 14:40:00,95.18,95.2,95.15,95.16,66600.0,50.0031,50.0136,49.9873,49.9925,66600.0
2013-05-14 14:50:00,95.16,95.17,95.12,95.12,100900.0,49.9925,49.9978,49.9715,49.9715,100900.0
2013-05-14 15:00:00,95.13,95.15,95.12,95.13,49000.0,49.9768,49.9873,49.9715,49.9768,49000.0
2013-05-14 15:10:00,95.12,95.16,95.12,95.13,38500.0,49.9715,49.9925,49.9715,49.9768,38500.0
2013-05-14 15:20:00,95.14,95.14,95.11,95.11,55400.0,49.982,49.982,49.9663,49.9663,55400.0
2013-05-14 15:30:00,95.12,95.17,95.11,95.16,121300.0,49.9715,49.9978,49.9663,49.9925,121300.0
2013-05-14 15:40:00,95.16,95.21,95.16,95.19,142600.0,49.9925,50.0188,49.9925,50.0083,142600.0
2013-05-14 15:50:00,95.2,95.28,95.17,95.21,711700.0,50.0136,50.0556,49.9978,50.0188,711700.0
2013-05-15 09:30:00,95.22,95.22,95.11,95.16,173600.0,50.0241,50.0241,49.9663,49.9925,173600.0
2013-05-15 09:40:00,95.17,95.18,95.09,95.16,221800.0,49.9978,50.0031,49.9558,49.9925,221800.0
2013-05-15 09:50:00,95.15,95.16,95.13,95.14,125100.0,49.9873,49.9925,49.9768,49.982,125100.0
2013-05-15 10:00:00,95.14,95.16,95.14,95.15,117100.0,49.982,49.9925,49.982,49.9873,117100.0
2013-05-15 10:10:00,95.14,95.15,95.13,95.15,61700.0,49.982,49.9873,49.9768,49.9873,61700.0
2013-05-15 10:20:00,95.14,95.17,95.13,95.13,602500.0,49.982,49.9978,49.9768,49.9768,602500.0
2013-05-15 10:30:00,95.13,95.16,95.13,95.15,74400.0,49.9768,49.9925,49.9768,49.9873,74400.0
2013-05-15 10:40:00,95.15,95.19,95.15,95.16,91000.0,49.9873,50.0083,49.9873,49.9925,91000.0
2013-05-15 10:50:00,95.15,95.19,95.15,95.19,45100.0,49.9873,50.0083,49.9873,50.0083,45100.0
2013-05-15 11:00:00,95.19,95.31,95.17,95.27,91000.0,50.0083,50.0714,49.9978,50.0503,91000.0
2013-05-15 11:10:00,95.27,95.31,95.27,95.27,31700.0,50.0503,50.0714,50.0503,50.0503,31700.0
2013-05-15 11:20:00,95.27,95.27,95.25,95.25,4000.0,50.0503,50.0503,50.0398,50.0398,4000.0
2013-05-15 11:30:00,95.25,95.25,95.2,95.25,19100.0,50.0398,50.0398,50.0136,50.0398,19100.0
2013-05-15 11:40:00,95.27,95.28,95.25,95.25,12600.0,50.0503,50.0556,50.0398,50.0398,12600.0
2013-05-15 11:50:00,95.25,95.25,95.23,95.24,13800.0,50.0398,50.0398,50.0293,50.0346,13800.0
2013-05-15 12:00:00,95.25,95.25,95.23,95.25,54500.0,50.0398,50.0398,50.0293,50.0398,54500.0
2013-05-15 12:10:00,95.25,95.29,95.24,95.25,17900.0,50.0398,50.0608,50.0346,50.0398,17900.0
2013-05-15 12:20:00,95.25,95.26,95.24,95.26,9200.0,50.0398,50.0451,50.0346,50.0451,9200.0
2013-05-15 12:30:00,95.25,95.27,95.25,95.26,11100.0,50.0398,50.0503,50.0398,50.0451,11100.0
2013-05-15 12:40:00,95.26,95.31,95.26,95.3,20400.0,50.0451,50.0714,50.0451,50.0661,20400.0
2013-05-15 12:50:00,95.3,95.34,95.3,95.3,54600.0,50.0661,50.0871,50.0661,50.0661,54600.0
2013-05-15 13:00:00,95.31,95.31,95.3,95.3,4900.0,50.0714,50.0714,50.0661,50.0661,4900.0
2013-05-15 13:10:00,95.31,95.31,95.28,95.28,26400.0,50.0714,50.0714,50.0556,50.0556,26400.0
2013-05-15 13:20:00,95.27,95.28,95.23,95.24,23600.0,50.0503,50.0556,50.0293,50.0346,23600.0
2013-05-15 13:30:00,95.23,95.24,95.22,95.22,10200.0,50.0293,50.0346,50.0241,50.0241,10200.0
2013-05-15 13:40:00,95.22,95.24,95.22,95.22,29100.0,50.0241,50.0346,50.0241,50.0241,29100.0
2013-05-15 13:50:00,95.23,95.24,95.22,95.23,24100.0,50.0293,50.0346,50.0241,50.0293,24100.0
2013-05-15 14:00:00,95.22,95.23,95.16,95.16,33200.0,50.0241,50.0293,49.9925,49.9925,33200.0
2013-05-15 14:10:00,95.16,95.18,95.15,95.18,56700.0,49.9925,50.0031,49.9873,50.0031,56700.0
2013-05-15 14:20:00,95.17,95.18,95.14,95.14,30500.0,49.9978,50.0031,49.982,49.982,30500.0
2013-05-15 14:30:00,95.14,95.2,95.14,95.19,33300.0,49.982,50.0136,49.982,50.0083,33300.0
2013-05-15 14:40:00,95.18,95.19,95.18,95.19,17900.0,50.0031,50.0083,50.0031,50.0083,17900.0
2013-05-15 14:50:00,95.19,95.19,95.14,95.15,57600.0,50.0083,50.0083,49.982,49.9873,57600.0
2013-05-15 15:00:00,95.14,95.18,95.14,95.16,328500.0,49.982,50.0031,49.982,49.9925,328500.0
2013-05-15 15:10:00,95.16,95.19,95.16,95.18,82500.0,49.9925,50.0083,49.9925,50.0031,82500.0
2013-05-15 15:20:00,95.18,95.19,95.17,95.18,27600.0,50.0031,50.0083,49.9978,50.0031,27600.0
2013-05-15 15:30:00,95.18,95.26,95.18,95.26,111800.0,50.0031,50.0451,50.0031,50.0451,111800.0
2013-05-15 15:40:00,95.26,95.28,95.21,95.21,86800.0,50.0451,50.0556,50.0188,50.0188,86800.0
2013-05-15 15:50:00,95.21,95.27,95.19,95.24,185300.0,50.0188,50.0503,50.0083,50.0346,185300.0
2013-05-16 09:30:00,95.29,95.29,95.21,95.25,137600.0,50.0608,50.0608,50.0188,50.0398,137600.0
2013-05-16 09:40:00,95.25,95.25,95.22,95.25,20800.0,50.0398,50.0398,50.0241,50.0398,20800.0
2013-05-16 09:50:00,95.24,95.29,95.22,95.29,137600.0,50.0346,50.0608,50.0241,50.0608,137600.0
2013-05-16 10:00:00,95.28,95.28,95.19,95.2,103100.0,50.0556,50.0556,50.0083,50.0136,103100.0
2013-05-16 10:10:00,95.21,95.25,95.18,95.23,24600.0,50.0188,50.0398,50.0031,50.0293,24600.0
2013-05-16 10:20:00,95.23,95.25,95.22,95.25,21200.0,50.0293,50.0398,50.0241,50.0398,21200.0
2013-05-16 10:30:00,95.25,95.28,95.18,95.24,1214200.0,50.0398,50.0556,50.0031,50.0346,1214200.0
2013-05-16 10:40:00,95.24,95.25,95.2,95.24,71000.0,50.0346,50.0398,50.0136,50.0346,71000.0
2013-05-16 10:50:00,95.22,95.26,95.21,95.22,368000.0,50.0241,50.0451,50.0188,50.0241,368000.0
2013-05-16 11:00:00,95.22,95.23,95.2,95.22,130500.0,50.0241,50.0293,50.0136,50.0241,130500.0
2013-05-16 11:10:00,95.22,95.23,95.18,95.19,140000.0,50.0241,50.0293,50.0031,50.0083,140000.0
2013-05-16 11:20:00,95.19,95.28,95.18,95.28,345500.0,50.0083,50.0556,50.0031,50.0556,345500.0
2013-05-16 11:30:00,95.28,95.41,95.28,95.41,264000.0,50.0556,50.1239,50.0556,50.1239,264000.0
2013-05-16 11:40:00,95.41,95.44,95.39,95.43,148000.0,50.1239,50.1396,50.1134,50.1344,148000.0
2013-05-16 11:50:00,95.44,95.45,95.41,95.44,85800.0,50.1396,50.1449,50.1239,50.1396,85800.0
2013-05-16 12:00:00,95.44,95.44,95.41,95.42,36300.0,50.1396,50.1396,50.1239,50.1291,36300.0
2013-05-16 12:10:00,95.42,95.43,95.41,95.42,13800.0,50.1291,50.1344,50.1239,50.1291,13800.0
2013-05-16 12:20:00,95.42,95.46,95.4,95.46,78000.0,50.1291,50.1502,50.1186,50.1502,78000.0
2013-05-16 12:30:00,95.46,95.48,95.43,95.47,88800.0,50.1502,50.1607,50.1344,50.1554,88800.0
2013-05-16 12:40:00,95.47,95.49,95.45,95.48,66800.0,50.1554,50.1659,50.1449,50.1607,66800.0
2013-05-16 12:50:00,95.48,95.54,95.47,95.54,59200.0,50.1607,50.1922,50.1554,50.1922,59200.0
2013-05-16 13:00:00,95.53,95.55,95.52,95.54,77000.0,50.1869,50.1974,50.1817,50.1922,77000.0
2013-05-16 13:10:00,95.54,95.57,95.54,95.54,31300.0,50.1922,50.2079,50.1922,50.1922,31300.0
2013-05-16 13:20:00,95.56,95.6,95.54,95.59,162000.0,50.2027,50.2237,50.1922,50.2184,162000.0
2013-05-16 13:30:00,95.59,95.61,95.53,95.58,58000.0,50.2184,50.229,50.1869,50.2132,58000.0
2013-05-16 13:40:00,95.57,95.59,95.52,95.53,42700.0,50.2079,50.2184,50.1817,50.1869,42700.0
2013-05-16 13:50:00,95.54,95.58,95.53,95.58,58400.0,50.1922,50.2132,50.1869,50.2132,58400.0
2013-05-16 14:00:00,95.58,95.63,95.58,95.62,68400.0,50.2132,50.2395,50.2132,50.2342,68400.0
2013-05-16 14:10:00,95.62,95.64,95.57,95.61,295700.0,50.2342,50.2447,50.2079,50.229,295700.0
2013-05-16 14:20:00,95.61,95.62,95.6,95.61,52100.0,50.229,50.2342,50.2237,50.229,52100.0
2013-05-16 14:30:00,95.61,95.63,95.6,95.6,59900.0,50.229,50.2395,50.2237,50.2237,59900.0
2013-05-16 14:40:00,95.6,95.62,95.55,95.58,106900.0,50.2237,50.2342,50.1974,50.2132,106900.0
2013-05-16 14:50:00,95.58,95.59,95.55,95.55,39200.0,50.2132,50.2184,50.1974,50.1974,39200.0
2013-05-16 15:00:00,95.55,95.56,95.53,95.56,24300.0,50.1974,50.2027,50.1869,50.2027,24300.0
2013-05-16 15:10:00,95.57,95.57,95.56,95.56,37700.0,50.2079,50.2079,50.2027,50.2027,37700.0
2013-05-16 15:20:00,95.56,95.56,95.44,95.49,100500.0,50.2027,50.2027,50.1396,50.1659,100500.0
2013-05-16 15:30:00,95.5,95.51,95.48,95.51,118500.0,50.1712,50.1764,50.1607,50.1764,118500.0
2013-05-16 15:40:00,95.52,95.52,95.43,95.43,103400.0,50.1817,50.1817,50.1344,50.1344,103400.0
2013-05-16 15:50:00,95.43,95.46,95.39,95.45,391000.0,50.1344,50.1502,50.1134,50.1449,391000.0
2013-05-17 09:30:00,95.59,95.63,95.55,95.6,100600.0,50.2184,50.2395,50.1974,50.2237,100600.0
2013-05-17 09:40:00,95.59,95.59,95.52,95.54,76300.0,50.2184,50.2184,50.1817,50.1922,76300.0
2013-05-17 09:50:00,95.54,95.56,95.53,95.56,65900.0,50.1922,50.2027,50.1869,50.2027,65900.0
2013-05-17 10:00:00,95.56,95.56,95.51,95.51,45100.0,50.2027,50.2027,50.1764,50.1764,45100.0
2013-05-17 10:10:00,95.53,95.54,95.49,95.54,33100.0,50.1869,50.1922,50.1659,50.1922,33100.0
2013-05-17 10:20:00,95.54,95.54,95.49,95.51,182900.0,50.1922,50.1922,50.1659,50.1764,182900.0
2013-05-17 10:30:00,95.51,95.51,95.49,95.51,13200.0,50.1764,50.1764,50.1659,50.1764,13200.0
2013-05-17 10:40:00,95.5,95.52,95.48,95.5,22800.0,50.1712,50.1817,50.1607,50.1712,22800.0
2013-05-17 10:50:00,95.51,95.51,95.49,95.5,22500.0,50.1764,50.1764,50.1659,50.1712,22500.0
2013-05-17 11:00:00,95.5,95.5,95.47,95.47,17300.0,50.1712,50.1712,50.1554,50.1554,17300.0
2013-05-17 11:10:00,95.47,95.5,95.47,95.48,6200.0,50.1554,50.1712,50.1554,50.1607,6200.0
2013-05-17 11:20:00,95.49,95.49,95.44,95.45,30600.0,50.1659,50.1659,50.1396,50.1449,30600.0
2013-05-17 11:30:00,95.45,95.45,95.35,95.43,187600.0,50.1449,50.1449,50.0924,50.1344,187600.0
2013-05-17 11:40:00,95.44,95.46,95.42,95.46,34600.0,50.1396,50.1502,50.1291,50.1502,34600.0
2013-05-17 11:50:00,95.45,95.46,95.45,95.45,20900.0,50.1449,50.1502,50.1449,50.1449,20900.0
2013-05-17 12:00:00,95.46,95.46,95.44,95.46,35400.0,50.1502,50.1502,50.1396,50.1502,35400.0
2013-05-17 12:10:00,95.45,95.51,95.45,95.48,18200.0,50.1449,50.1764,50.1449,50.1607,18200.0
2013-05-17 12:20:00,95.49,95.5,95.49,95.49,12600.0,50.1659,50.1712,50.1659,50.1659,12600.0
2013-05-17 12:30:00,95.49,95.5,95.4,95.4,92500.0,50.1659,50.1712,50.1186,50.1186,92500.0
2013-05-17 12:40:00,95.4,95.41,95.36,95.36,108300.0,50.1186,50.1239,50.0976,50.0976,108300.0
2013-05-17 12:50:00,95.36,95.41,95.34,95.39,118300.0,50.0976,50.1239,50.0871,50.1134,118300.0
2013-05-17 13:00:00,95.38,95.42,95.36,95.37,57300.0,50.1081,50.1291,50.0976,50.1029,57300.0
2013-05-17 13:10:00,95.37,95.38,95.35,95.36,31800.0,50.1029,50.1081,50.0924,50.0976,31800.0
2013-05-17 13:20:00,95.36,95.41,95.35,95.39,39600.0,50.0976,50.1239,50.0924,50.1134,39600.0
2013-05-17 13:30:00,95.39,95.41,95.34,95.4,164300.0,50.1134,50.1239,50.0871,50.1186,164300.0
2013-05-17 13:40:00,95.4,95.41,95.39,95.39,73300.0,50.1186,50.1239,50.1134,50.1134,73300.0
2013-05-17 13:50:00,95.4,95.4,95.38,95.39,24300.0,50.1186,50.1186,50.1081,50.1134,24300.0
2013-05-17 14:00:00,95.38,95.42,95.38,95.4,119100.0,50.1081,50.1291,50.1081,50.1186,119100.0
2013-05-17 14:10:00,95.4,95.41,95.38,95.4,41800.0,50.1186,50.1239,50.1081,50.1186,41800.0
2013-05-17 14:20:00,95.39,95.5,95.39,95.46,94900.0,50.1134,50.1712,50.1134,50.1502,94900.0
2013-05-17 14:30:00,95.46,95.48,95.46,95.46,17700.0,50.1502,50.1607,50.1502,50.1502,17700.0
2013-05-17 14:40:00,95.46,95.49,95.45,95.49,25300.0,50.1502,50.1659,50.1449,50.1659,25300.0
2013-05-17 14:50:00,95.49,95.52,95.48,95.5,188000.0,50.1659,50.1817,50.1607,50.1712,188000.0
2013-05-17 15:00:00,95.5,95.5,95.48,95.49,28300.0,50.1712,50.1712,50.1607,50.1659,28300.0
2013-05-17 15:10:00,95.49,95.52,95.49,95.5,46500.0,50.1659,50.1817,50.1659,50.1712,46500.0
2013-05-17 15:20:00,95.5,95.56,95.5,95.54,72900.0,50.1712,50.2027,50.1712,50.1922,72900.0
2013-05-17 15:30:00,95.53,95.54,95.48,95.52,89500.0,50.1869,50.1922,50.1607,50.1817,89500.0
2013-05-17 15:40:00,95.51,95.54,95.49,95.54,98900.0,50.1764,50.1922,50.1659,50.1922,98900.0
2013-05-17 15:50:00,95.53,95.55,95.44,95.45,334900.0,50.1869,50.1974,50.1396,50.1449,334900.0
2013-05-20 09:30:00,95.46,95.57,95.46,95.56,32000.0,50.1502,50.2079,50.1502,50.2027,32000.0
2013-05-20 09:40:00,95.56,95.59,95.55,95.55,37600.0,50.2027,50.2184,50.1974,50.1974,37600.0
2013-05-20 09:50:00,95.53,95.59,95.52,95.59,26500.0,50.1869,50.2184,50.1817,50.2184,26500.0
2013-05-20 10:00:00,95.58,95.62,95.58,95.62,61000.0,50.2132,50.2342,50.2132,50.2342,61000.0
2013-05-20 10:10:00,95.61,95.62,95.57,95.61,19800.0,50.229,50.2342,50.2079,50.229,19800.0
2013-05-20 10:20:00,95.61,95.63,95.6,95.62,65200.0,50.229,50.2395,50.2237,50.2342,65200.0
2013-05-20 10:30:00,95.62,95.63,95.61,95.62,34900.0,50.2342,50.2395,50.229,50.2342,34900.0
2013-05-20 10:40:00,95.62,95.64,95.62,95.64,26900.0,50.2342,50.2447,50.2342,50.2447,26900.0
2013-05-20 10:50:00,95.63,95.64,95.62,95.63,96300.0,50.2395,50.2447,50.2342,50.2395,96300.0
2013-05-20 11:00:00,95.63,95.63,95.62,95.62,38200.0,50.2395,50.2395,50.2342,50.2342,38200.0
2013-05-20 11:10:00,95.63,95.64,95.61,95.63,77800.0,50.2395,50.2447,50.229,50.2395,77800.0
2013-05-20 11:20:00,95.64,95.64,95.6,95.61,184700.0,50.2447,50.2447,50.2237,50.229,184700.0
2013-05-20 11:30:00,95.61,95.61,95.59,95.6,53100.0,50.229,50.229,50.2184,50.2237,53100.0
2013-05-20 11:40:00,95.59,95.62,95.59,95.59,22600.0,50.2184,50.2342,50.2184,50.2184,22600.0
2013-05-20 11:50:00,95.6,95.6,95.59,95.59,15200.0,50.2237,50.2237,50.2184,50.2184,15200.0
2013-05-20 12:00:00,95.59,95.6,95.58,95.59,29300.0,50.2184,50.2237,50.2132,50.2184,29300.0
2013-05-20 12:10:00,95.58,95.59,95.55,95.55,32200.0,50.2132,50.2184,50.1974,50.1974,32200.0
2013-05-20 12:20:00,95.54,95.55,95.53,95.54,17500.0,50.1922,50.1974,50.1869,50.1922,17500.0
2013-05-20 12:30:00,95.54,95.54,95.53,95.54,25300.0,50.1922,50.1922,50.1869,50.1922,25300.0
2013-05-20 12:40:00,95.54,95.56,95.53,95.56,14500.0,50.1922,50.2027,50.1869,50.2027,14500.0
2013-05-20 12:50:00,95.55,95.58,95.55,95.58,12500.0,50.1974,50.2132,50.1974,50.2132,12500.0
2013-05-20 13:00:00,95.58,95.58,95.54,95.54,16600.0,50.2132,50.2132,50.1922,50.1922,16600.0
2013-05-20 13:10:00,95.54,95.55,95.51,95.51,11600.0,50.1922,50.1974,50.1764,50.1764,11600.0
2013-05-20 13:20:00,95.5,95.51,95.44,95.49,312900.0,50.1712,50.1764,50.1396,50.1659,312900.0
2013-05-20 13:30:00,95.48,95.5,95.48,95.5,21800.0,50.1607,50.1712,50.1607,50.1712,21800.0
2013-05-20 13:40:00,95.49,95.5,95.45,95.49,17000.0,50.1659,50.1712,50.1449,50.1659,17000.0
2013-05-20 13:50:00,95.5,95.5,95.46,95.46,24900.0,50.1712,50.1712,50.1502,50.1502,24900.0
2013-05-20 14:00:00,95.46,95.47,95.41,95.44,28100.0,50.1502,50.1554,50.1239,50.1396,28100.0
2013-05-20 14:10:00,95.44,95.45,95.42,95.43,14100.0,50.1396,50.1449,50.1291,50.1344,14100.0
2013-05-20 14:20:00,95.43,95.45,95.42,95.44,21700.0,50.1344,50.1449,50.1291,50.1396,21700.0
2013-05-20 14:30:00,95.44,95.44,95.42,95.42,14800.0,50.1396,50.1396,50.1291,50.1291,14800.0
2013-05-20 14:40:00,95.42,95.43,95.36,95.4,38600.0,50.1291,50.1344,50.0976,50.1186,38600.0
2013-05-20 14:50:00,95.4,95.4,95.39,95.4,20600.0,50.1186,50.1186,50.1134,50.1186,20600.0
2013-05-20 15:00:00,95.4,95.42,95.4,95.42,37500.0,50.1186,50.1291,50.1186,50.1291,37500.0
2013-05-20 15:10:00,95.41,95.47,95.4,95.47,25300.0,50.1239,50.1554,50.1186,50.1554,25300.0
2013-05-20 15:20:00,95.47,95.48,95.42,95.43,32000.0,50.1554,50.1607,50.1291,50.1344,32000.0
2013-05-20 15:30:00,95.44,95.46,95.44,95.44,31100.0,50.1396,50.1502,50.1396,50.1396,31100.0
2013-05-20 15:40:00,95.45,95.5,95.44,95.5,54000.0,50.1449,50.1712,50.1396,50.1712,54000.0
2013-05-20 15:50:00,95.5,95.57,95.47,95.56,211300.0,50.1712,50.2079,50.1554,50.2027,211300.0
2013-05-21 09:30:00,95.56,95.69,95.56,95.69,127200.0,50.2027,50.271,50.2027,50.271,127200.0
2013-05-21 09:40:00,95.7,95.7,95.55,95.58,133900.0,50.2762,50.2762,50.1974,50.2132,133900.0
2013-05-21 09:50:00,95.57,95.6,95.56,95.59,55300.0,50.2079,50.2237,50.2027,50.2184,55300.0
2013-05-21 10:00:00,95.59,95.68,95.57,95.63,192200.0,50.2184,50.2657,50.2079,50.2395,192200.0
2013-05-21 10:10:00,95.63,95.64,95.55,95.56,33600.0,50.2395,50.2447,50.1974,50.2027,33600.0
2013-05-21 10:20:00,95.55,95.57,95.55,95.56,37700.0,50.1974,50.2079,50.1974,50.2027,37700.0
2013-05-21 10:30:00,95.56,95.57,95.55,95.56,58200.0,50.2027,50.2079,50.1974,50.2027,58200.0
2013-05-21 10:40:00,95.56,95.57,95.54,95.56,47000.0,50.2027,50.2079,50.1922,50.2027,47000.0
2013-05-21 10:50:00,95.56,95.59,95.56,95.58,52300.0,50.2027,50.2184,50.2027,50.2132,52300.0
2013-05-21 11:00:00,95.59,95.65,95.58,95.65,37300.0,50.2184,50.25,50.2132,50.25,37300.0
2013-05-21 11:10:00,95.65,95.66,95.63,95.66,28800.0,50.25,50.2552,50.2395,50.2552,28800.0
2013-05-21 11:20:00,95.66,95.68,95.65,95.68,38300.0,50.2552,50.2657,50.25,50.2657,38300.0
2013-05-21 11:30:00,95.67,95.73,95.67,95.73,39500.0,50.2605,50.292,50.2605,50.292,39500.0
2013-05-21 11:40:00,95.73,95.76,95.71,95.74,46200.0,50.292,50.3078,50.2815,50.2973,46200.0
2013-05-21 11:50:00,95.75,95.75,95.7,95.74,32900.0,50.3025,50.3025,50.2762,50.2973,32900.0
2013-05-21 12:00:00,95.73,95.78,95.73,95.78,58700.0,50.292,50.3183,50.292,50.3183,58700.0
2013-05-21 12:10:00,95.78,95.78,95.73,95.76,31400.0,50.3183,50.3183,50.292,50.3078,31400.0
2013-05-21 12:20:00,95.78,95.78,95.71,95.71,41300.0,50.3183,50.3183,50.2815,50.2815,41300.0
2013-05-21 12:30:00,95.71,95.72,95.68,95.69,41600.0,50.2815,50.2867,50.2657,50.271,41600.0
2013-05-21 12:40:00,95.68,95.69,95.65,95.66,63000.0,50.2657,50.271,50.25,50.2552,63000.0
2013-05-21 12:50:00,95.65,95.68,95.64,95.65,37100.0,50.25,50.2657,50.2447,50.25,37100.0
2013-05-21 13:00:00,95.65,95.71,95.65,95.69,68500.0,50.25,50.2815,50.25,50.271,68500.0
2013-05-21 13:10:00,95.69,95.71,95.69,95.71,41600.0,50.271,50.2815,50.271,50.2815,41600.0
2013-05-21 13:20:00,95.7,95.71,95.68,95.68,50300.0,50.2762,50.2815,50.2657,50.2657,50300.0
2013-05-21 13:30:00,95.69,95.7,95.68,95.7,30300.0,50.271,50.2762,50.2657,50.2762,30300.0
2013-05-21 13:40:00,95.7,95.71,95.69,95.69,55600.0,50.2762,50.2815,50.271,50.271,55600.0
2013-05-21 13:50:00,95.7,95.7,95.62,95.64,54300.0,50.2762,50.2762,50.2342,50.2447,54300.0
2013-05-21 14:00:00,95.64,95.68,95.63,95.68,45100.0,50.2447,50.2657,50.2395,50.2657,45100.0
2013-05-21 14:10:00,95.68,95.71,95.66,95.69,173500.0,50.2657,50.2815,50.2552,50.271,173500.0
2013-05-21 14:20:00,95.69,95.73,95.67,95.69,460100.0,50.271,50.292,50.2605,50.271,460100.0
2013-05-21 14:30:00,95.7,95.72,95.69,95.71,162100.0,50.2762,50.2867,50.271,50.2815,162100.0
2013-05-21 14:40:00,95.71,95.73,95.71,95.71,64800.0,50.2815,50.292,50.2815,50.2815,64800.0
2013-05-21 14:50:00,95.72,95.73,95.71,95.71,80300.0,50.2867,50.292,50.2815,50.2815,80300.0
2013-05-21 15:00:00,95.72,95.73,95.71,95.72,145300.0,50.2867,50.292,50.2815,50.2867,145300.0
2013-05-21 15:10:00,95.72,95.75,95.72,95.74,104200.0,50.2867,50.3025,50.2867,50.2973,104200.0
2013-05-21 15:20:00,95.73,95.74,95.72,95.73,76300.0,50.292,50.2973,50.2867,50.292,76300.0
2013-05-21 15:30:00,95.73,95.77,95.71,95.75,115000.0,50.292,50.313,50.2815,50.3025,115000.0
2013-05-21 15:40:00,95.75,95.75,95.72,95.73,178100.0,50.3025,50.3025,50.2867,50.292,178100.0
2013-05-21 15:50:00,95.73,95.74,95.71,95.73,403100.0,50.292,50.2973,50.2815,50.292,403100.0
2013-05-22 09:30:00,95.72,95.73,95.69,95.72,46100.0,50.2867,50.292,50.271,50.2867,46100.0
2013-05-22 09:40:00,95.72,95.76,95.72,95.73,36400.0,50.2867,50.3078,50.2867,50.292,36400.0
2013-05-22 09:50:00,95.73,95.76,95.72,95.73,86900.0,50.292,50.3078,50.2867,50.292,86900.0
2013-05-22 10:00:00,95.73,95.8,95.71,95.8,259600.0,50.292,50.3288,50.2815,50.3288,259600.0
2013-05-22 10:10:00,95.78,95.84,95.78,95.83,223800.0,50.3183,50.3498,50.3183,50.3445,223800.0
2013-05-22 10:20:00,95.83,95.88,95.82,95.87,146900.0,50.3445,50.3708,50.3393,50.3655,146900.0
2013-05-22 10:30:00,95.88,95.88,95.69,95.7,141800.0,50.3708,50.3708,50.271,50.2762,141800.0
2013-05-22 10:40:00,95.69,95.84,95.68,95.77,104400.0,50.271,50.3498,50.2657,50.313,104400.0
2013-05-22 10:50:00,95.76,95.76,95.64,95.65,62700.0,50.3078,50.3078,50.2447,50.25,62700.0
2013-05-22 11:00:00,95.65,95.7,95.59,95.7,88000.0,50.25,50.2762,50.2184,50.2762,88000.0
2013-05-22 11:10:00,95.68,95.72,95.68,95.71,78200.0,50.2657,50.2867,50.2657,50.2815,78200.0
2013-05-22 11:20:00,95.72,95.74,95.68,95.69,30400.0,50.2867,50.2973,50.2657,50.271,30400.0
2013-05-22 11:30:00,95.69,95.71,95.65,95.65,52500.0,50.271,50.2815,50.25,50.25,52500.0
2013-05-22 11:40:00,95.65,95.71,95.64,95.69,26800.0,50.25,50.2815,50.2447,50.271,26800.0
2013-05-22 11:50:00,95.68,95.69,95.6,95.6,53200.0,50.2657,50.271,50.2237,50.2237,53200.0
2013-05-22 12:00:00,95.61,95.62,95.6,95.61,59800.0,50.229,50.2342,50.2237,50.229,59800.0
2013-05-22 12:10:00,95.6,95.61,95.53,95.53,175400.0,50.2237,50.229,50.1869,50.1869,175400.0
2013-05-22 12:20:00,95.53,95.53,95.48,95.49,70100.0,50.1869,50.1869,50.1607,50.1659,70100.0
2013-05-22 12:30:00,95.48,95.52,95.46,95.49,179300.0,50.1607,50.1817,50.1502,50.1659,179300.0
2013-05-22 12:40:00,95.48,95.48,95.45,95.45,124500.0,50.1607,50.1607,50.1449,50.1449,124500.0
2013-05-22 12:50:00,95.46,95.54,95.45,95.54,28000.0,50.1502,50.1922,50.1449,50.1922,28000.0
2013-05-22 13:00:00,95.54,95.55,95.5,95.5,51000.0,50.1922,50.1974,50.1712,50.1712,51000.0
2013-05-22 13:10:00,95.5,95.51,95.5,95.51,25800.0,50.1712,50.1764,50.1712,50.1764,25800.0
2013-05-22 13:20:00,95.5,95.51,95.48,95.49,37800.0,50.1712,50.1764,50.1607,50.1659,37800.0
2013-05-22 13:30:00,95.49,95.49,95.46,95.47,59400.0,50.1659,50.1659,50.1502,50.1554,59400.0
2013-05-22 13:40:00,95.46,95.47,95.4,95.45,68300.0,50.1502,50.1554,50.1186,50.1449,68300.0
2013-05-22 13:50:00,95.45,95.47,95.37,95.4,341800.0,50.1449,50.1554,50.1029,50.1186,341800.0
2013-05-22 14:00:00,95.41,95.45,95.4,95.42,124000.0,50.1239,50.1449,50.1186,50.1291,124000.0
2013-05-22 14:10:00,95.43,95.43,95.33,95.38,92100.0,50.1344,50.1344,50.0819,50.1081,92100.0
2013-05-22 14:20:00,95.37,95.4,95.34,95.35,129800.0,50.1029,50.1186,50.0871,50.0924,129800.0
2013-05-22 14:30:00,95.35,95.35,95.23,95.23,278200.0,50.0924,50.0924,50.0293,50.0293,278200.0
2013-05-22 14:40:00,95.24,95.32,95.23,95.29,325200.0,50.0346,50.0766,50.0293,50.0608,325200.0
2013-05-22 14:50:00,95.3,95.32,95.29,95.32,55400.0,50.0661,50.0766,50.0608,50.0766,55400.0
2013-05-22 15:00:00,95.34,95.36,95.29,95.3,78500.0,50.0871,50.0976,50.0608,50.0661,78500.0
2013-05-22 15:10:00,95.3,95.3,95.24,95.24,118400.0,50.0661,50.0661,50.0346,50.0346,118400.0
2013-05-22 15:20:00,95.24,95.24,95.16,95.17,84700.0,50.0346,50.0346,49.9925,49.9978,84700.0
2013-05-22 15:30:00,95.16,95.17,95.13,95.13,64400.0,49.9925,49.9978,49.9768,49.9768,64400.0
2013-05-22 15:40:00,95.14,95.15,95.11,95.12,111400.0,49.982,49.9873,49.9663,49.9715,111400.0
2013-05-22 15:50:00,95.11,95.19,95.1,95.15,354900.0,49.9663,50.0083,49.961,49.9873,354900.0
2013-05-23 09:30:00,94.93,95.01,94.69,94.75,399300.0,49.8717,49.9137,49.7456,49.7772,399300.0
2013-05-23 09:40:00,94.75,94.83,94.75,94.79,175900.0,49.7772,49.8192,49.7772,49.7982,175900.0
2013-05-23 09:50:00,94.79,94.8,94.77,94.79,149700.0,49.7982,49.8034,49.7877,49.7982,149700.0
2013-05-23 10:00:00,94.78,94.85,94.74,94.84,191400.0,49.7929,49.8297,49.7719,49.8244,191400.0
2013-05-23 10:10:00,94.85,94.92,94.84,94.9,79400.0,49.8297,49.8665,49.8244,49.856,79400.0
2013-05-23 10:20:00,94.91,94.99,94.91,94.96,86300.0,49.8612,49.9032,49.8612,49.8875,86300.0
2013-05-23 10:30:00,94.96,95.02,94.94,95.01,126200.0,49.8875,49.919,49.877,49.9137,126200.0
2013-05-23 10:40:00,95.01,95.01,94.94,94.95,62700.0,49.9137,49.9137,49.877,49.8822,62700.0
2013-05-23 10:50:00,94.95,94.97,94.94,94.95,28500.0,49.8822,49.8927,49.877,49.8822,28500.0
2013-05-23 11:00:00,94.95,94.96,94.9,94.93,129300.0,49.8822,49.8875,49.856,49.8717,129300.0
2013-05-23 11:10:00,94.93,94.97,94.93,94.96,69100.0,49.8717,49.8927,49.8717,49.8875,69100.0
2013-05-23 11:20:00,94.97,94.99,94.96,94.96,50600.0,49.8927,49.9032,49.8875,49.8875,50600.0
2013-05-23 11:30:00,94.96,94.96,94.92,94.93,39800.0,49.8875,49.8875,49.8665,49.8717,39800.0
2013-05-23 11:40:00,94.92,94.93,94.87,94.87,57200.0,49.8665,49.8717,49.8402,49.8402,57200.0
2013-05-23 11:50:00,94.87,94.9,94.82,94.83,70700.0,49.8402,49.856,49.8139,49.8192,70700.0
2013-05-23 12:00:00,94.84,94.95,94.83,94.94,95600.0,49.8244,49.8822,49.8192,49.877,95600.0
2013-05-23 12:10:00,94.93,95.0,94.93,94.96,30700.0,49.8717,49.9085,49.8717,49.8875,30700.0
2013-05-23 12:20:00,94.95,94.96,94.92,94.92,21700.0,49.8822,49.8875,49.8665,49.8665,21700.0
2013-05-23 12:30:00,94.92,94.92,94.88,94.88,25600.0,49.8665,49.8665,49.8454,49.8454,25600.0
2013-05-23 12:40:00,94.88,94.9,94.87,94.9,52400.0,49.8454,49.856,49.8402,49.856,52400.0
2013-05-23 12:50:00,94.89,94.92,94.89,94.9,20000.0,49.8507,49.8665,49.8507,49.856,20000.0
2013-05-23 13:00:00,94.9,94.9,94.88,94.89,49700.0,49.856,49.856,49.8454,49.8507,49700.0
2013-05-23 13:10:00,94.89,94.9,94.87,94.88,18100.0,49.8507,49.856,49.8402,49.8454,18100.0
2013-05-23 13:20:00,94.88,94.88,94.81,94.81,35200.0,49.8454,49.8454,49.8087,49.8087,35200.0
2013-05-23 13:30:00,94.82,94.82,94.8,94.81,72700.0,49.8139,49.8139,49.8034,49.8087,72700.0
2013-05-23 13:40:00,94.81,94.81,94.8,94.81,56700.0,49.8087,49.8087,49.8034,49.8087,56700.0
2013-05-23 13:50:00,94.81,94.84,94.8,94.83,36500.0,49.8087,49.8244,49.8034,49.8192,36500.0
2013-05-23 14:00:00,94.85,94.86,94.84,94.86,34400.0,49.8297,49.8349,49.8244,49.8349,34400.0
2013-05-23 14:10:00,94.86,94.88,94.86,94.86,40200.0,49.8349,49.8454,49.8349,49.8349,40200.0
2013-05-23 14:20:00,94.87,94.87,94.84,94.84,29400.0,49.8402,49.8402,49.8244,49.8244,29400.0
2013-05-23 14:30:00,94.84,94.85,94.84,94.84,34700.0,49.8244,49.8297,49.8244,49.8244,34700.0
2013-05-23 14:40:00,94.84,94.92,94.83,94.91,83500.0,49.8244,49.8665,49.8192,49.8612,83500.0
2013-05-23 14:50:00,94.91,94.92,94.86,94.86,45400.0,49.8612,49.8665,49.8349,49.8349,45400.0
2013-05-23 15:00:00,94.86,94.87,94.83,94.84,52500.0,49.8349,49.8402,49.8192,49.8244,52500.0
2013-05-23 15:10:00,94.83,94.87,94.83,94.83,77800.0,49.8192,49.8402,49.8192,49.8192,77800.0
2013-05-23 15:20:00,94.83,94.83,94.81,94.81,54600.0,49.8192,49.8192,49.8087,49.8087,54600.0
2013-05-23 15:30:00,94.82,94.85,94.81,94.85,78300.0,49.8139,49.8297,49.8087,49.8297,78300.0
2013-05-23 15:40:00,94.85,94.88,94.84,94.84,105300.0,49.8297,49.8454,49.8244,49.8244,105300.0
2013-05-23 15:50:00,94.84,94.94,94.84,94.89,261000.0,49.8244,49.877,49.8244,49.8507,261000.0
2013-05-24 09:30:00,94.75,94.79,94.67,94.68,84000.0,49.7772,49.7982,49.7351,49.7404,84000.0
2013-05-24 09:40:00,94.68,94.71,94.68,94.71,397700.0,49.7404,49.7561,49.7404,49.7561,397700.0
2013-05-24 09:50:00,94.71,94.73,94.7,94.72,106500.0,49.7561,49.7666,49.7509,49.7614,106500.0
2013-05-24 10:00:00,94.72,94.75,94.69,94.74,199800.0,49.7614,49.7772,49.7456,49.7719,199800.0
2013-05-24 10:10:00,94.74,94.74,94.7,94.71,99900.0,49.7719,49.7719,49.7509,49.7561,99900.0
2013-05-24 10:20:00,94.71,94.71,94.7,94.7,73700.0,49.7561,49.7561,49.7509,49.7509,73700.0
2013-05-24 10:30:00,94.7,94.73,94.69,94.72,68500.0,49.7509,49.7666,49.7456,49.7614,68500.0
2013-05-24 10:40:00,94.72,94.72,94.7,94.71,132200.0,49.7614,49.7614,49.7509,49.7561,132200.0
2013-05-24 10:50:00,94.71,94.75,94.7,94.75,432000.0,49.7561,49.7772,49.7509,49.7772,432000.0
2013-05-24 11:00:00,94.75,94.76,94.72,94.75,48900.0,49.7772,49.7824,49.7614,49.7772,48900.0
2013-05-24 11:10:00,94.75,94.77,94.75,94.76,37800.0,49.7772,49.7877,49.7772,49.7824,37800.0
2013-05-24 11:20:00,94.76,94.77,94.71,94.72,38500.0,49.7824,49.7877,49.7561,49.7614,38500.0
2013-05-24 11:30:00,94.72,94.75,94.71,94.73,45700.0,49.7614,49.7772,49.7561,49.7666,45700.0
2013-05-24 11:40:00,94.74,94.76,94.73,94.74,49500.0,49.7719,49.7824,49.7666,49.7719,49500.0
2013-05-24 11:50:00,94.76,94.76,94.74,94.74,62800.0,49.7824,49.7824,49.7719,49.7719,62800.0
2013-05-24 12:00:00,94.75,94.76,94.73,94.75,70600.0,49.7772,49.7824,49.7666,49.7772,70600.0
2013-05-24 12:10:00,94.75,94.76,94.74,94.75,108700.0,49.7772,49.7824,49.7719,49.7772,108700.0
2013-05-24 12:20:00,94.75,94.76,94.74,94.74,84200.0,49.7772,49.7824,49.7719,49.7719,84200.0
2013-05-24 12:30:00,94.75,94.75,94.72,94.72,64400.0,49.7772,49.7772,49.7614,49.7614,64400.0
2013-05-24 12:40:00,94.72,94.73,94.71,94.73,19800.0,49.7614,49.7666,49.7561,49.7666,19800.0
2013-05-24 12:50:00,94.73,94.74,94.72,94.74,33400.0,49.7666,49.7719,49.7614,49.7719,33400.0
2013-05-24 13:00:00,94.73,94.74,94.73,94.74,21900.0,49.7666,49.7719,49.7666,49.7719,21900.0
2013-05-24 13:10:00,94.74,94.76,94.73,94.76,26000.0,49.7719,49.7824,49.7666,49.7824,26000.0
2013-05-24 13:20:00,94.75,94.76,94.7,94.7,65400.0,49.7772,49.7824,49.7509,49.7509,65400.0
2013-05-24 13:30:00,94.7,94.73,94.69,94.71,74100.0,49.7509,49.7666,49.7456,49.7561,74100.0
2013-05-24 13:40:00,94.7,94.71,94.68,94.7,63800.0,49.7509,49.7561,49.7404,49.7509,63800.0
2013-05-24 13:50:00,94.7,94.72,94.7,94.72,24800.0,49.7509,49.7614,49.7509,49.7614,24800.0
2013-05-24 14:00:00,94.72,94.72,94.69,94.7,33500.0,49.7614,49.7614,49.7456,49.7509,33500.0
2013-05-24 14:10:00,94.69,94.71,94.68,94.7,34200.0,49.7456,49.7561,49.7404,49.7509,34200.0
2013-05-24 14:20:00,94.69,94.73,94.68,94.73,82600.0,49.7456,49.7666,49.7404,49.7666,82600.0
2013-05-24 14:30:00,94.73,94.73,94.7,94.7,40400.0,49.7666,49.7666,49.7509,49.7509,40400.0
2013-05-24 14:40:00,94.7,94.72,94.69,94.71,25300.0,49.7509,49.7614,49.7456,49.7561,25300.0
2013-05-24 14:50:00,94.71,94.72,94.7,94.71,38500.0,49.7561,49.7614,49.7509,49.7561,38500.0
2013-05-24 15:00:00,94.72,94.72,94.7,94.72,19900.0,49.7614,49.7614,49.7509,49.7614,19900.0
2013-05-24 15:10:00,94.71,94.73,94.71,94.71,33800.0,49.7561,49.7666,49.7561,49.7561,33800.0
2013-05-24 15:20:00,94.71,94.72,94.69,94.69,58300.0,49.7561,49.7614,49.7456,49.7456,58300.0
2013-05-24 15:30:00,94.69,94.71,94.67,94.68,51000.0,49.7456,49.7561,49.7351,49.7404,51000.0
2013-05-24 15:40:00,94.67,94.7,94.67,94.7,102300.0,49.7351,49.7509,49.7351,49.7509,102300.0
2013-05-24 15:50:00,94.69,94.77,94.67,94.71,172600.0,49.7456,49.7877,49.7351,49.7561,172600.0
2013-05-28 09:30:00,95.03,95.03,94.9,94.95,159400.0,49.9243,49.9243,49.856,49.8822,159400.0
2013-05-28 09:40:00,94.95,94.99,94.93,94.96,41700.0,49.8822,49.9032,49.8717,49.8875,41700.0
2013-05-28 09:50:00,94.97,94.99,94.97,94.99,29900.0,49.8927,49.9032,49.8927,49.9032,29900.0
2013-05-28 10:00:00,94.99,95.02,94.97,94.97,51700.0,49.9032,49.919,49.8927,49.8927,51700.0
2013-05-28 10:10:00,94.96,94.97,94.83,94.84,314900.0,49.8875,49.8927,49.8192,49.8244,314900.0
2013-05-28 10:20:00,94.84,94.85,94.83,94.83,63600.0,49.8244,49.8297,49.8192,49.8192,63600.0
2013-05-28 10:30:00,94.83,94.84,94.79,94.79,67100.0,49.8192,49.8244,49.7982,49.7982,67100.0
2013-05-28 10:40:00,94.8,94.8,94.76,94.79,88300.0,49.8034,49.8034,49.7824,49.7982,88300.0
2013-05-28 10:50:00,94.79,94.79,94.74,94.75,55300.0,49.7982,49.7982,49.7719,49.7772,55300.0
2013-05-28 11:00:00,94.75,94.76,94.71,94.75,69100.0,49.7772,49.7824,49.7561,49.7772,69100.0
2013-05-28 11:10:00,94.76,94.77,94.72,94.73,96600.0,49.7824,49.7877,49.7614,49.7666,96600.0
2013-05-28 11:20:00,94.72,94.73,94.72,94.73,21200.0,49.7614,49.7666,49.7614,49.7666,21200.0
2013-05-28 11:30:00,94.73,94.74,94.72,94.72,69900.0,49.7666,49.7719,49.7614,49.7614,69900.0
2013-05-28 11:40:00,94.72,94.72,94.68,94.7,78800.0,49.7614,49.7614,49.7404,49.7509,78800.0
2013-05-28 11:50:00,94.71,94.71,94.66,94.68,27000.0,49.7561,49.7561,49.7299,49.7404,27000.0
2013-05-28 12:00:00,94.67,94.69,94.67,94.68,42000.0,49.7351,49.7456,49.7351,49.7404,42000.0
2013-05-28 12:10:00,94.69,94.69,94.68,94.69,12600.0,49.7456,49.7456,49.7404,49.7456,12600.0
2013-05-28 12:20:00,94.68,94.69,94.66,94.68,45400.0,49.7404,49.7456,49.7299,49.7404,45400.0
2013-05-28 12:30:00,94.68,94.68,94.66,94.66,17800.0,49.7404,49.7404,49.7299,49.7299,17800.0
2013-05-28 12:40:00,94.66,94.67,94.66,94.66,29000.0,49.7299,49.7351,49.7299,49.7299,29000.0
2013-05-28 12:50:00,94.67,94.67,94.65,94.66,34400.0,49.7351,49.7351,49.7246,49.7299,34400.0
2013-05-28 13:00:00,94.66,94.66,94.62,94.63,92900.0,49.7299,49.7299,49.7089,49.7141,92900.0
2013-05-28 13:10:00,94.62,94.63,94.59,94.6,102000.0,49.7089,49.7141,49.6931,49.6984,102000.0
2013-05-28 13:20:00,94.61,94.61,94.59,94.59,31600.0,49.7036,49.7036,49.6931,49.6931,31600.0
2013-05-28 13:30:00,94.59,94.6,94.55,94.56,136000.0,49.6931,49.6984,49.6721,49.6773,136000.0
2013-05-28 13:40:00,94.56,94.56,94.53,94.55,66500.0,49.6773,49.6773,49.6616,49.6721,66500.0
2013-05-28 13:50:00,94.54,94.55,94.53,94.53,26900.0,49.6668,49.6721,49.6616,49.6616,26900.0
2013-05-28 14:00:00,94.53,94.54,94.49,94.5,75900.0,49.6616,49.6668,49.6406,49.6458,75900.0
2013-05-28 14:10:00,94.5,94.51,94.45,94.49,91000.0,49.6458,49.6511,49.6195,49.6406,91000.0
2013-05-28 14:20:00,94.49,94.51,94.44,94.45,92500.0,49.6406,49.6511,49.6143,49.6195,92500.0
2013-05-28 14:30:00,94.45,94.45,94.38,94.39,157200.0,49.6195,49.6195,49.5828,49.588,157200.0
2013-05-28 14:40:00,94.39,94.42,94.38,94.4,127800.0,49.588,49.6038,49.5828,49.5933,127800.0
2013-05-28 14:50:00,94.41,94.41,94.35,94.35,57300.0,49.5985,49.5985,49.567,49.567,57300.0
2013-05-28 15:00:00,94.35,94.42,94.35,94.41,36800.0,49.567,49.6038,49.567,49.5985,36800.0
2013-05-28 15:10:00,94.4,94.4,94.36,94.37,64800.0,49.5933,49.5933,49.5723,49.5775,64800.0
2013-05-28 15:20:00,94.37,94.38,94.35,94.36,69200.0,49.5775,49.5828,49.567,49.5723,69200.0
2013-05-28 15:30:00,94.35,94.44,94.34,94.37,168100.0,49.567,49.6143,49.5618,49.5775,168100.0
2013-05-28 15:40:00,94.36,94.38,94.32,94.34,149500.0,49.5723,49.5828,49.5513,49.5618,149500.0
2013-05-28 15:50:00,94.34,94.4,94.31,94.36,284200.0,49.5618,49.5933,49.546,49.5723,284200.0
2013-05-29 09:30:00,94.06,94.26,93.94,93.94,568300.0,49.4147,49.5197,49.3516,49.3516,568300.0
2013-05-29 09:40:00,93.95,94.02,93.91,94.02,227900.0,49.3569,49.3936,49.3359,49.3936,227900.0
2013-05-29 09:50:00,94.01,94.11,94.01,94.08,115000.0,49.3884,49.4409,49.3884,49.4252,115000.0
2013-05-29 10:00:00,94.07,94.08,94.01,94.01,275600.0,49.4199,49.4252,49.3884,49.3884,275600.0
2013-05-29 10:10:00,94.02,94.02,93.97,93.98,148700.0,49.3936,49.3936,49.3674,49.3726,148700.0
2013-05-29 10:20:00,93.98,93.98,93.8,93.8,356900.0,49.3726,49.3726,49.2781,49.2781,356900.0
2013-05-29 10:30:00,93.8,93.82,93.79,93.79,141000.0,49.2781,49.2886,49.2728,49.2728,141000.0
2013-05-29 10:40:00,93.8,93.8,93.71,93.71,137500.0,49.2781,49.2781,49.2308,49.2308,137500.0
2013-05-29 10:50:00,93.71,93.74,93.67,93.74,375700.0,49.2308,49.2465,49.2098,49.2465,375700.0
2013-05-29 11:00:00,93.73,93.74,93.7,93.7,118400.0,49.2413,49.2465,49.2255,49.2255,118400.0
2013-05-29 11:10:00,93.7,93.77,93.7,93.73,146600.0,49.2255,49.2623,49.2255,49.2413,146600.0
2013-05-29 11:20:00,93.73,93.81,93.73,93.79,169200.0,49.2413,49.2833,49.2413,49.2728,169200.0
2013-05-29 11:30:00,93.79,93.81,93.73,93.76,185200.0,49.2728,49.2833,49.2413,49.2571,185200.0
2013-05-29 11:40:00,93.76,93.8,93.76,93.77,245400.0,49.2571,49.2781,49.2571,49.2623,245400.0
2013-05-29 11:50:00,93.77,93.78,93.76,93.78,179000.0,49.2623,49.2676,49.2571,49.2676,179000.0
2013-05-29 12:00:00,93.78,93.79,93.76,93.76,79900.0,49.2676,49.2728,49.2571,49.2571,79900.0
2013-05-29 12:10:00,93.76,93.77,93.75,93.77,57200.0,49.2571,49.2623,49.2518,49.2623,57200.0
2013-05-29 12:20:00,93.77,93.78,93.74,93.76,45100.0,49.2623,49.2676,49.2465,49.2571,45100.0
2013-05-29 12:30:00,93.76,93.77,93.73,93.73,119000.0,49.2571,49.2623,49.2413,49.2413,119000.0
2013-05-29 12:40:00,93.73,93.74,93.68,93.69,77600.0,49.2413,49.2465,49.215,49.2203,77600.0
2013-05-29 12:50:00,93.69,93.69,93.65,93.66,81700.0,49.2203,49.2203,49.1993,49.2045,81700.0
2013-05-29 13:00:00,93.66,93.66,93.6,93.6,333200.0,49.2045,49.2045,49.173,49.173,333200.0
2013-05-29 13:10:00,93.6,93.6,93.55,93.56,201000.0,49.173,49.173,49.1467,49.152,201000.0
2013-05-29 13:20:00,93.56,93.76,93.56,93.74,299800.0,49.152,49.2571,49.152,49.2465,299800.0
2013-05-29 13:30:00,93.76,93.76,93.69,93.74,153200.0,49.2571,49.2571,49.2203,49.2465,153200.0
2013-05-29 13:40:00,93.74,93.82,93.73,93.82,129400.0,49.2465,49.2886,49.2413,49.2886,129400.0
2013-05-29 13:50:00,93.82,93.97,93.79,93.96,797100.0,49.2886,49.3674,49.2728,49.3621,797100.0
2013-05-29 14:00:00,93.96,93.96,93.85,93.87,239600.0,49.3621,49.3621,49.3043,49.3148,239600.0
2013-05-29 14:10:00,93.86,93.91,93.84,93.88,709100.0,49.3096,49.3359,49.2991,49.3201,709100.0
2013-05-29 14:20:00,93.88,93.88,93.83,93.84,139100.0,49.3201,49.3201,49.2938,49.2991,139100.0
2013-05-29 14:30:00,93.84,93.84,93.81,93.81,127500.0,49.2991,49.2991,49.2833,49.2833,127500.0
2013-05-29 14:40:00,93.81,93.89,93.81,93.87,678000.0,49.2833,49.3254,49.2833,49.3148,678000.0
2013-05-29 14:50:00,93.88,93.9,93.85,93.86,263600.0,49.3201,49.3306,49.3043,49.3096,263600.0
2013-05-29 15:00:00,93.86,93.87,93.8,93.83,206700.0,49.3096,49.3148,49.2781,49.2938,206700.0
2013-05-29 15:10:00,93.83,93.89,93.83,93.89,156500.0,49.2938,49.3254,49.2938,49.3254,156500.0
2013-05-29 15:20:00,93.89,93.91,93.88,93.88,365700.0,49.3254,49.3359,49.3201,49.3201,365700.0
2013-05-29 15:30:00,93.89,93.89,93.87,93.88,229500.0,49.3254,49.3254,49.3148,49.3201,229500.0
2013-05-29 15:40:00,93.87,93.89,93.87,93.89,156200.0,49.3148,49.3254,49.3148,49.3254,156200.0
2013-05-29 15:50:00,93.89,93.99,93.88,93.97,520800.0,49.3254,49.3779,49.3201,49.3674,520800.0
2013-05-30 09:30:00,93.74,94.0,93.69,93.85,118300.0,49.2465,49.3831,49.2203,49.3043,118300.0
2013-05-30 09:40:00,93.85,94.09,93.85,94.06,118400.0,49.3043,49.4304,49.3043,49.4147,118400.0
2013-05-30 09:50:00,94.06,94.08,94.03,94.05,305000.0,49.4147,49.4252,49.3989,49.4094,305000.0
2013-05-30 10:00:00,94.05,94.08,94.0,94.07,155700.0,49.4094,49.4252,49.3831,49.4199,155700.0
2013-05-30 10:10:00,94.07,94.09,94.06,94.06,298000.0,49.4199,49.4304,49.4147,49.4147,298000.0
2013-05-30 10:20:00,94.06,94.08,94.06,94.07,92900.0,49.4147,49.4252,49.4147,49.4199,92900.0
2013-05-30 10:30:00,94.07,94.09,94.06,94.08,40400.0,49.4199,49.4304,49.4147,49.4252,40400.0
2013-05-30 10:40:00,94.08,94.11,94.07,94.11,62400.0,49.4252,49.4409,49.4199,49.4409,62400.0
2013-05-30 10:50:00,94.11,94.19,94.11,94.19,123700.0,49.4409,49.483,49.4409,49.483,123700.0
2013-05-30 11:00:00,94.19,94.2,94.14,94.15,166200.0,49.483,49.4882,49.4567,49.4619,166200.0
2013-05-30 11:10:00,94.15,94.16,94.14,94.15,37900.0,49.4619,49.4672,49.4567,49.4619,37900.0
2013-05-30 11:20:00,94.15,94.17,94.13,94.15,52300.0,49.4619,49.4724,49.4514,49.4619,52300.0
2013-05-30 11:30:00,94.16,94.17,94.14,94.16,48800.0,49.4672,49.4724,49.4567,49.4672,48800.0
2013-05-30 11:40:00,94.16,94.17,94.15,94.15,19700.0,49.4672,49.4724,49.4619,49.4619,19700.0
2013-05-30 11:50:00,94.16,94.21,94.15,94.21,326700.0,49.4672,49.4935,49.4619,49.4935,326700.0
2013-05-30 12:00:00,94.2,94.22,94.2,94.2,35600.0,49.4882,49.4987,49.4882,49.4882,35600.0
2013-05-30 12:10:00,94.2,94.22,94.2,94.2,55900.0,49.4882,49.4987,49.4882,49.4882,55900.0
2013-05-30 12:20:00,94.2,94.21,94.17,94.21,76600.0,49.4882,49.4935,49.4724,49.4935,76600.0
2013-05-30 12:30:00,94.21,94.22,94.2,94.21,45900.0,49.4935,49.4987,49.4882,49.4935,45900.0
2013-05-30 12:40:00,94.21,94.22,94.2,94.21,25700.0,49.4935,49.4987,49.4882,49.4935,25700.0
2013-05-30 12:50:00,94.21,94.23,94.2,94.23,36200.0,49.4935,49.504,49.4882,49.504,36200.0
2013-05-30 13:00:00,94.23,94.24,94.22,94.23,29500.0,49.504,49.5092,49.4987,49.504,29500.0
2013-05-30 13:10:00,94.23,94.27,94.23,94.27,20300.0,49.504,49.525,49.504,49.525,20300.0
2013-05-30 13:20:00,94.27,94.31,94.26,94.31,33300.0,49.525,49.546,49.5197,49.546,33300.0
2013-05-30 13:30:00,94.32,94.36,94.31,94.34,91400.0,49.5513,49.5723,49.546,49.5618,91400.0
2013-05-30 13:40:00,94.34,94.36,94.34,94.36,17500.0,49.5618,49.5723,49.5618,49.5723,17500.0
2013-05-30 13:50:00,94.36,94.36,94.28,94.28,88000.0,49.5723,49.5723,49.5302,49.5302,88000.0
2013-05-30 14:00:00,94.28,94.3,94.25,94.25,53800.0,49.5302,49.5407,49.5145,49.5145,53800.0
2013-05-30 14:10:00,94.25,94.26,94.23,94.25,35100.0,49.5145,49.5197,49.504,49.5145,35100.0
2013-05-30 14:20:00,94.26,94.29,94.25,94.29,52000.0,49.5197,49.5355,49.5145,49.5355,52000.0
2013-05-30 14:30:00,94.3,94.3,94.25,94.26,86000.0,49.5407,49.5407,49.5145,49.5197,86000.0
2013-05-30 14:40:00,94.25,94.26,94.19,94.22,821300.0,49.5145,49.5197,49.483,49.4987,821300.0
2013-05-30 14:50:00,94.22,94.22,94.19,94.2,70400.0,49.4987,49.4987,49.483,49.4882,70400.0
2013-05-30 15:00:00,94.2,94.21,94.17,94.19,135200.0,49.4882,49.4935,49.4724,49.483,135200.0
2013-05-30 15:10:00,94.19,94.2,94.16,94.19,46900.0,49.483,49.4882,49.4672,49.483,46900.0
2013-05-30 15:20:00,94.18,94.21,94.18,94.19,180200.0,49.4777,49.4935,49.4777,49.483,180200.0
2013-05-30 15:30:00,94.19,94.2,94.09,94.1,208300.0,49.483,49.4882,49.4304,49.4357,208300.0
2013-05-30 15:40:00,94.11,94.15,94.08,94.13,190200.0,49.4409,49.4619,49.4252,49.4514,190200.0
2013-05-30 15:50:00,94.14,94.2,94.13,94.19,536000.0,49.4567,49.4882,49.4514,49.483,536000.0
2013-05-31 09:30:00,93.97,94.11,93.97,94.06,128300.0,49.3674,49.4409,49.3674,49.4147,128300.0
2013-05-31 09:40:00,94.07,94.08,94.03,94.04,71300.0,49.4199,49.4252,49.3989,49.4042,71300.0
2013-05-31 09:50:00,94.04,94.04,93.89,93.89,249800.0,49.4042,49.4042,49.3254,49.3254,249800.0
2013-05-31 10:00:00,93.9,93.9,93.75,93.76,153000.0,49.3306,49.3306,49.2518,49.2571,153000.0
2013-05-31 10:10:00,93.75,93.79,93.73,93.79,94800.0,49.2518,49.2728,49.2413,49.2728,94800.0
2013-05-31 10:20:00,93.79,93.84,93.75,93.76,102900.0,49.2728,49.2991,49.2518,49.2571,102900.0
2013-05-31 10:30:00,93.76,93.79,93.75,93.78,75600.0,49.2571,49.2728,49.2518,49.2676,75600.0
2013-05-31 10:40:00,93.78,93.78,93.75,93.78,49500.0,49.2676,49.2676,49.2518,49.2676,49500.0
2013-05-31 10:50:00,93.78,93.81,93.75,93.79,72500.0,49.2676,49.2833,49.2518,49.2728,72500.0
2013-05-31 11:00:00,93.79,93.88,93.78,93.88,43800.0,49.2728,49.3201,49.2676,49.3201,43800.0
2013-05-31 11:10:00,93.88,93.95,93.83,93.85,271700.0,49.3201,49.3569,49.2938,49.3043,271700.0
2013-05-31 11:20:00,93.84,93.85,93.79,93.79,46100.0,49.2991,49.3043,49.2728,49.2728,46100.0
2013-05-31 11:30:00,93.79,93.8,93.75,93.77,62500.0,49.2728,49.2781,49.2518,49.2623,62500.0
2013-05-31 11:40:00,93.77,93.78,93.76,93.77,50800.0,49.2623,49.2676,49.2571,49.2623,50800.0
2013-05-31 11:50:00,93.78,93.85,93.78,93.82,107300.0,49.2676,49.3043,49.2676,49.2886,107300.0
2013-05-31 12:00:00,93.82,93.82,93.8,93.81,68400.0,49.2886,49.2886,49.2781,49.2833,68400.0
2013-05-31 12:10:00,93.8,93.81,93.77,93.77,18300.0,49.2781,49.2833,49.2623,49.2623,18300.0
2013-05-31 12:20:00,93.77,93.78,93.75,93.75,21600.0,49.2623,49.2676,49.2518,49.2518,21600.0
2013-05-31 12:30:00,93.76,93.79,93.75,93.77,27600.0,49.2571,49.2728,49.2518,49.2623,27600.0
2013-05-31 12:40:00,93.77,93.79,93.76,93.76,21900.0,49.2623,49.2728,49.2571,49.2571,21900.0
2013-05-31 12:50:00,93.76,93.76,93.74,93.75,50600.0,49.2571,49.2571,49.2465,49.2518,50600.0
2013-05-31 13:00:00,93.74,93.77,93.74,93.77,32900.0,49.2465,49.2623,49.2465,49.2623,32900.0
2013-05-31 13:10:00,93.76,93.77,93.72,93.76,444200.0,49.2571,49.2623,49.236,49.2571,444200.0
2013-05-31 13:20:00,93.75,93.76,93.65,93.65,103800.0,49.2518,49.2571,49.1993,49.1993,103800.0
2013-05-31 13:30:00,93.65,93.69,93.65,93.69,78600.0,49.1993,49.2203,49.1993,49.2203,78600.0
2013-05-31 13:40:00,93.67,93.69,93.67,93.68,72700.0,49.2098,49.2203,49.2098,49.215,72700.0
2013-05-31 13:50:00,93.68,93.69,93.64,93.64,47200.0,49.215,49.2203,49.194,49.194,47200.0
2013-05-31 14:00:00,93.65,93.65,93.57,93.57,92100.0,49.1993,49.1993,49.1572,49.1572,92100.0
2013-05-31 14:10:00,93.57,93.57,93.48,93.48,120400.0,49.1572,49.1572,49.11,49.11,120400.0
2013-05-31 14:20:00,93.48,93.49,93.48,93.48,72700.0,49.11,49.1152,49.11,49.11,72700.0
2013-05-31 14:30:00,93.48,93.49,93.36,93.36,128000.0,49.11,49.1152,49.0469,49.0469,128000.0
2013-05-31 14:40:00,93.37,93.37,93.26,93.29,172400.0,49.0522,49.0522,48.9944,49.0101,172400.0
2013-05-31 14:50:00,93.29,93.29,93.18,93.18,155700.0,49.0101,49.0101,48.9523,48.9523,155700.0
2013-05-31 15:00:00,93.18,93.31,93.18,93.3,153100.0,48.9523,49.0206,48.9523,49.0154,153100.0
2013-05-31 15:10:00,93.31,93.35,93.3,93.34,100400.0,49.0206,49.0417,49.0154,49.0364,100400.0
2013-05-31 15:20:00,93.34,93.39,93.3,93.3,182100.0,49.0364,49.0627,49.0154,49.0154,182100.0
2013-05-31 15:30:00,93.31,93.32,93.26,93.26,147100.0,49.0206,49.0259,48.9944,48.9944,147100.0
2013-05-31 15:40:00,93.27,93.29,93.15,93.15,291600.0,48.9996,49.0101,48.9366,48.9366,291600.0
2013-05-31 15:50:00,93.14,93.15,92.9,92.93,1703100.0,48.9313,48.9366,48.8053,48.821,1703100.0
2013-06-03 09:30:00,92.38,92.5,92.05,92.46,662000.0,48.7838,48.8472,48.6095,48.8261,662000.0
2013-06-03 09:40:00,92.46,92.48,92.0,92.0,638900.0,48.8261,48.8366,48.5831,48.5831,638900.0
2013-06-03 09:50:00,92.0,92.12,91.95,92.04,500200.0,48.5831,48.6465,48.5567,48.6043,500200.0
2013-06-03 10:00:00,92.03,92.08,91.8,91.97,645300.0,48.599,48.6254,48.4775,48.5673,645300.0
2013-06-03 10:10:00,91.98,92.46,91.97,92.28,646000.0,48.5726,48.8261,48.5673,48.731,646000.0
2013-06-03 10:20:00,92.27,92.3,92.07,92.16,422800.0,48.7257,48.7416,48.6201,48.6676,422800.0
2013-06-03 10:30:00,92.16,92.16,92.01,92.02,158000.0,48.6676,48.6676,48.5884,48.5937,158000.0
2013-06-03 10:40:00,92.02,92.09,91.95,92.02,683800.0,48.5937,48.6307,48.5567,48.5937,683800.0
2013-06-03 10:50:00,92.01,92.12,92.01,92.05,490700.0,48.5884,48.6465,48.5884,48.6095,490700.0
2013-06-03 11:00:00,92.05,92.19,91.92,92.17,656300.0,48.6095,48.6835,48.5409,48.6729,656300.0
2013-06-03 11:10:00,92.17,92.24,92.15,92.15,287200.0,48.6729,48.7099,48.6624,48.6624,287200.0
2013-06-03 11:20:00,92.15,92.17,92.04,92.08,207000.0,48.6624,48.6729,48.6043,48.6254,207000.0
2013-06-03 11:30:00,92.09,92.32,92.09,92.31,377900.0,48.6307,48.7521,48.6307,48.7468,377900.0
2013-06-03 11:40:00,92.31,92.4,92.26,92.4,290900.0,48.7468,48.7944,48.7204,48.7944,290900.0
2013-06-03 11:50:00,92.39,92.42,92.37,92.38,185200.0,48.7891,48.8049,48.7785,48.7838,185200.0
2013-06-03 12:00:00,92.38,92.4,92.33,92.33,592700.0,48.7838,48.7944,48.7574,48.7574,592700.0
2013-06-03 12:10:00,92.33,92.33,92.29,92.3,265400.0,48.7574,48.7574,48.7363,48.7416,265400.0
2013-06-03 12:20:00,92.3,92.4,92.29,92.3,415500.0,48.7416,48.7944,48.7363,48.7416,415500.0
2013-06-03 12:30:00,92.29,92.3,92.25,92.28,167500.0,48.7363,48.7416,48.7152,48.731,167500.0
2013-06-03 12:40:00,92.28,92.3,92.16,92.18,316700.0,48.731,48.7416,48.6676,48.6782,316700.0
2013-06-03 12:50:00,92.18,92.21,92.17,92.19,105400.0,48.6782,48.694,48.6729,48.6835,105400.0
2013-06-03 13:00:00,92.2,92.2,92.18,92.2,61000.0,48.6888,48.6888,48.6782,48.6888,61000.0
2013-06-03 13:10:00,92.2,92.22,92.2,92.21,69600.0,48.6888,48.6993,48.6888,48.694,69600.0
2013-06-03 13:20:00,92.21,92.25,92.16,92.24,215200.0,48.694,48.7152,48.6676,48.7099,215200.0
2013-06-03 13:30:00,92.25,92.25,92.21,92.23,95100.0,48.7152,48.7152,48.694,48.7046,95100.0
2013-06-03 13:40:00,92.23,92.24,92.22,92.23,83900.0,48.7046,48.7099,48.6993,48.7046,83900.0
2013-06-03 13:50:00,92.22,92.24,92.19,92.2,332200.0,48.6993,48.7099,48.6835,48.6888,332200.0
2013-06-03 14:00:00,92.21,92.23,92.17,92.23,227100.0,48.694,48.7046,48.6729,48.7046,227100.0
2013-06-03 14:10:00,92.23,92.26,92.23,92.26,82400.0,48.7046,48.7204,48.7046,48.7204,82400.0
2013-06-03 14:20:00,92.26,92.26,92.25,92.25,64000.0,48.7204,48.7204,48.7152,48.7152,64000.0
2013-06-03 14:30:00,92.26,92.27,92.25,92.27,61700.0,48.7204,48.7257,48.7152,48.7257,61700.0
2013-06-03 14:40:00,92.27,92.43,92.26,92.4,163000.0,48.7257,48.8102,48.7204,48.7944,163000.0
2013-06-03 14:50:00,92.41,92.41,92.35,92.35,89600.0,48.7997,48.7997,48.768,48.768,89600.0
2013-06-03 15:00:00,92.36,92.37,92.3,92.37,388300.0,48.7733,48.7785,48.7416,48.7785,388300.0
2013-06-03 15:10:00,92.37,92.37,92.32,92.32,57900.0,48.7785,48.7785,48.7521,48.7521,57900.0
2013-06-03 15:20:00,92.33,92.48,92.32,92.45,154200.0,48.7574,48.8366,48.7521,48.8208,154200.0
2013-06-03 15:30:00,92.45,92.48,92.39,92.4,240100.0,48.8208,48.8366,48.7891,48.7944,240100.0
2013-06-03 15:40:00,92.4,92.46,92.35,92.45,422900.0,48.7944,48.8261,48.768,48.8208,422900.0
2013-06-03 15:50:00,92.45,92.52,92.35,92.42,572100.0,48.8208,48.8577,48.768,48.8049,572100.0
2013-06-04 09:30:00,92.48,92.98,92.48,92.97,435400.0,48.8366,49.1007,48.8366,49.0954,435400.0
2013-06-04 09:40:00,92.96,93.05,92.93,92.97,379000.0,49.0901,49.1376,49.0743,49.0954,379000.0
2013-06-04 09:50:00,92.97,92.99,92.89,92.9,136100.0,49.0954,49.1059,49.0531,49.0584,136100.0
2013-06-04 10:00:00,92.9,92.9,92.81,92.82,158300.0,49.0584,49.0584,49.0109,49.0162,158300.0
2013-06-04 10:10:00,92.82,92.89,92.79,92.87,278700.0,49.0162,49.0531,49.0003,49.0426,278700.0
2013-06-04 10:20:00,92.87,92.88,92.84,92.85,110000.0,49.0426,49.0479,49.0267,49.032,110000.0
2013-06-04 10:30:00,92.85,92.93,92.85,92.92,180000.0,49.032,49.0743,49.032,49.069,180000.0
2013-06-04 10:40:00,92.93,92.93,92.86,92.89,67100.0,49.0743,49.0743,49.0373,49.0531,67100.0
2013-06-04 10:50:00,92.9,92.91,92.87,92.88,179100.0,49.0584,49.0637,49.0426,49.0479,179100.0
2013-06-04 11:00:00,92.88,92.88,92.74,92.75,179100.0,49.0479,49.0479,48.9739,48.9792,179100.0
2013-06-04 11:10:00,92.76,92.77,92.73,92.77,80000.0,48.9845,48.9898,48.9686,48.9898,80000.0
2013-06-04 11:20:00,92.76,92.83,92.75,92.83,24000.0,48.9845,49.0214,48.9792,49.0214,24000.0
2013-06-04 11:30:00,92.84,92.84,92.82,92.82,45600.0,49.0267,49.0267,49.0162,49.0162,45600.0
2013-06-04 11:40:00,92.82,92.84,92.81,92.83,58600.0,49.0162,49.0267,49.0109,49.0214,58600.0
2013-06-04 11:50:00,92.83,92.84,92.81,92.82,44900.0,49.0214,49.0267,49.0109,49.0162,44900.0
2013-06-04 12:00:00,92.83,92.83,92.77,92.79,45200.0,49.0214,49.0214,48.9898,49.0003,45200.0
2013-06-04 12:10:00,92.78,92.8,92.75,92.75,48200.0,48.995,49.0056,48.9792,48.9792,48200.0
2013-06-04 12:20:00,92.75,92.76,92.75,92.76,37400.0,48.9792,48.9845,48.9792,48.9845,37400.0
2013-06-04 12:30:00,92.75,92.76,92.73,92.74,90900.0,48.9792,48.9845,48.9686,48.9739,90900.0
2013-06-04 12:40:00,92.73,92.74,92.72,92.72,45800.0,48.9686,48.9739,48.9634,48.9634,45800.0
2013-06-04 12:50:00,92.72,92.73,92.68,92.68,171200.0,48.9634,48.9686,48.9422,48.9422,171200.0
2013-06-04 13:00:00,92.68,92.69,92.63,92.66,122400.0,48.9422,48.9475,48.9158,48.9317,122400.0
2013-06-04 13:10:00,92.66,92.67,92.54,92.56,434800.0,48.9317,48.937,48.8683,48.8789,434800.0
2013-06-04 13:20:00,92.56,92.59,92.5,92.5,92200.0,48.8789,48.8947,48.8472,48.8472,92200.0
2013-06-04 13:30:00,92.49,92.5,92.42,92.43,248900.0,48.8419,48.8472,48.8049,48.8102,248900.0
2013-06-04 13:40:00,92.43,92.43,92.27,92.27,555600.0,48.8102,48.8102,48.7257,48.7257,555600.0
2013-06-04 13:50:00,92.27,92.29,92.22,92.27,337400.0,48.7257,48.7363,48.6993,48.7257,337400.0
2013-06-04 14:00:00,92.27,92.33,92.25,92.29,632200.0,48.7257,48.7574,48.7152,48.7363,632200.0
2013-06-04 14:10:00,92.29,92.3,92.19,92.24,227700.0,48.7363,48.7416,48.6835,48.7099,227700.0
2013-06-04 14:20:00,92.24,92.28,92.24,92.28,65600.0,48.7099,48.731,48.7099,48.731,65600.0
2013-06-04 14:30:00,92.28,92.35,92.28,92.34,108800.0,48.731,48.768,48.731,48.7627,108800.0
2013-06-04 14:40:00,92.35,92.41,92.34,92.35,89100.0,48.768,48.7997,48.7627,48.768,89100.0
2013-06-04 14:50:00,92.35,92.4,92.32,92.37,97000.0,48.768,48.7944,48.7521,48.7785,97000.0
2013-06-04 15:00:00,92.37,92.38,92.36,92.37,83300.0,48.7785,48.7838,48.7733,48.7785,83300.0
2013-06-04 15:10:00,92.37,92.38,92.36,92.37,84400.0,48.7785,48.7838,48.7733,48.7785,84400.0
2013-06-04 15:20:00,92.37,92.38,92.34,92.35,123100.0,48.7785,48.7838,48.7627,48.768,123100.0
2013-06-04 15:30:00,92.36,92.4,92.34,92.37,226100.0,48.7733,48.7944,48.7627,48.7785,226100.0
2013-06-04 15:40:00,92.37,92.48,92.37,92.47,298700.0,48.7785,48.8366,48.7785,48.8313,298700.0
2013-06-04 15:50:00,92.47,92.47,92.35,92.36,270700.0,48.8313,48.8313,48.768,48.7733,270700.0
2013-06-05 09:30:00,92.19,92.24,91.82,91.93,705800.0,48.6835,48.7099,48.4881,48.5462,705800.0
2013-06-05 09:40:00,91.93,92.06,91.88,92.06,141500.0,48.5462,48.6148,48.5198,48.6148,141500.0
2013-06-05 09:50:00,92.07,92.09,92.03,92.05,296700.0,48.6201,48.6307,48.599,48.6095,296700.0
2013-06-05 10:00:00,92.04,92.1,92.0,92.0,195100.0,48.6043,48.636,48.5831,48.5831,195100.0
2013-06-05 10:10:00,92.01,92.03,91.93,91.95,371900.0,48.5884,48.599,48.5462,48.5567,371900.0
2013-06-05 10:20:00,91.96,92.0,91.95,91.99,194600.0,48.562,48.5831,48.5567,48.5779,194600.0
2013-06-05 10:30:00,91.99,92.01,91.88,91.89,200200.0,48.5779,48.5884,48.5198,48.5251,200200.0
2013-06-05 10:40:00,91.88,91.9,91.81,91.81,238700.0,48.5198,48.5303,48.4828,48.4828,238700.0
2013-06-05 10:50:00,91.82,91.98,91.81,91.9,199000.0,48.4881,48.5726,48.4828,48.5303,199000.0
2013-06-05 11:00:00,91.91,91.92,91.74,91.75,266200.0,48.5356,48.5409,48.4458,48.4511,266200.0
2013-06-05 11:10:00,91.75,91.78,91.73,91.78,250700.0,48.4511,48.467,48.4406,48.467,250700.0
2013-06-05 11:20:00,91.76,91.77,91.66,91.72,318900.0,48.4564,48.4617,48.4036,48.4353,318900.0
2013-06-05 11:30:00,91.71,91.78,91.71,91.78,89000.0,48.43,48.467,48.43,48.467,89000.0
2013-06-05 11:40:00,91.79,91.89,91.79,91.86,124900.0,48.4722,48.5251,48.4722,48.5092,124900.0
2013-06-05 11:50:00,91.86,91.86,91.76,91.76,122800.0,48.5092,48.5092,48.4564,48.4564,122800.0
2013-06-05 12:00:00,91.76,91.84,91.74,91.77,94700.0,48.4564,48.4987,48.4458,48.4617,94700.0
2013-06-05 12:10:00,91.76,91.88,91.74,91.81,216600.0,48.4564,48.5198,48.4458,48.4828,216600.0
2013-06-05 12:20:00,91.8,91.81,91.78,91.8,73700.0,48.4775,48.4828,48.467,48.4775,73700.0
2013-06-05 12:30:00,91.8,91.81,91.76,91.76,156700.0,48.4775,48.4828,48.4564,48.4564,156700.0
2013-06-05 12:40:00,91.76,91.76,91.64,91.64,144900.0,48.4564,48.4564,48.393,48.393,144900.0
2013-06-05 12:50:00,91.64,91.75,91.63,91.7,260400.0,48.393,48.4511,48.3878,48.4247,260400.0
2013-06-05 13:00:00,91.7,91.75,91.66,91.67,214500.0,48.4247,48.4511,48.4036,48.4089,214500.0
2013-06-05 13:10:00,91.67,91.7,91.65,91.65,103600.0,48.4089,48.4247,48.3983,48.3983,103600.0
2013-06-05 13:20:00,91.65,91.66,91.55,91.58,353800.0,48.3983,48.4036,48.3455,48.3614,353800.0
2013-06-05 13:30:00,91.59,91.65,91.57,91.65,167100.0,48.3666,48.3983,48.3561,48.3983,167100.0
2013-06-05 13:40:00,91.64,91.71,91.62,91.7,196700.0,48.393,48.43,48.3825,48.4247,196700.0
2013-06-05 13:50:00,91.71,91.72,91.63,91.63,214300.0,48.43,48.4353,48.3878,48.3878,214300.0
2013-06-05 14:00:00,91.63,91.67,91.63,91.64,129800.0,48.3878,48.4089,48.3878,48.393,129800.0
2013-06-05 14:10:00,91.64,91.64,91.57,91.58,132200.0,48.393,48.393,48.3561,48.3614,132200.0
2013-06-05 14:20:00,91.58,91.59,91.55,91.55,134500.0,48.3614,48.3666,48.3455,48.3455,134500.0
2013-06-05 14:30:00,91.56,91.64,91.54,91.64,194900.0,48.3508,48.393,48.3402,48.393,194900.0
2013-06-05 14:40:00,91.63,91.68,91.61,91.62,178300.0,48.3878,48.4142,48.3772,48.3825,178300.0
2013-06-05 14:50:00,91.62,91.64,91.57,91.59,182800.0,48.3825,48.393,48.3561,48.3666,182800.0
2013-06-05 15:00:00,91.59,91.61,91.5,91.51,153300.0,48.3666,48.3772,48.3191,48.3244,153300.0
2013-06-05 15:10:00,91.51,91.59,91.44,91.44,311100.0,48.3244,48.3666,48.2874,48.2874,311100.0
2013-06-05 15:20:00,91.45,91.52,91.44,91.52,163600.0,48.2927,48.3297,48.2874,48.3297,163600.0
2013-06-05 15:30:00,91.53,91.62,91.49,91.61,164900.0,48.3349,48.3825,48.3138,48.3772,164900.0
2013-06-05 15:40:00,91.62,91.66,91.6,91.66,225400.0,48.3825,48.4036,48.3719,48.4036,225400.0
2013-06-05 15:50:00,91.66,91.66,91.54,91.58,754400.0,48.4036,48.4036,48.3402,48.3614,754400.0
2013-06-06 09:30:00,91.4,91.57,91.32,91.53,584000.0,48.2663,48.3561,48.2241,48.3349,584000.0
2013-06-06 09:40:00,91.53,91.66,91.53,91.59,238200.0,48.3349,48.4036,48.3349,48.3666,238200.0
2013-06-06 09:50:00,91.59,91.62,91.57,91.62,292900.0,48.3666,48.3825,48.3561,48.3825,292900.0
2013-06-06 10:00:00,91.62,91.98,91.61,91.89,601000.0,48.3825,48.5726,48.3772,48.5251,601000.0
2013-06-06 10:10:00,91.9,91.9,91.81,91.81,86400.0,48.5303,48.5303,48.4828,48.4828,86400.0
2013-06-06 10:20:00,91.81,91.82,91.69,91.77,263100.0,48.4828,48.4881,48.4194,48.4617,263100.0
2013-06-06 10:30:00,91.77,91.8,91.74,91.77,128600.0,48.4617,48.4775,48.4458,48.4617,128600.0
2013-06-06 10:40:00,91.78,91.83,91.74,91.79,310100.0,48.467,48.4934,48.4458,48.4722,310100.0
2013-06-06 10:50:00,91.78,91.83,91.69,91.75,184000.0,48.467,48.4934,48.4194,48.4511,184000.0
2013-06-06 11:00:00,91.74,91.76,91.7,91.75,41100.0,48.4458,48.4564,48.4247,48.4511,41100.0
2013-06-06 11:10:00,91.76,91.79,91.74,91.75,96800.0,48.4564,48.4722,48.4458,48.4511,96800.0
2013-06-06 11:20:00,91.76,91.76,91.69,91.69,80500.0,48.4564,48.4564,48.4194,48.4194,80500.0
2013-06-06 11:30:00,91.7,91.71,91.61,91.66,331100.0,48.4247,48.43,48.3772,48.4036,331100.0
2013-06-06 11:40:00,91.66,91.67,91.64,91.67,417400.0,48.4036,48.4089,48.393,48.4089,417400.0
2013-06-06 11:50:00,91.67,91.67,91.64,91.66,62200.0,48.4089,48.4089,48.393,48.4036,62200.0
2013-06-06 12:00:00,91.66,91.66,91.6,91.61,147300.0,48.4036,48.4036,48.3719,48.3772,147300.0
2013-06-06 12:10:00,91.61,91.63,91.6,91.62,139200.0,48.3772,48.3878,48.3719,48.3825,139200.0
2013-06-06 12:20:00,91.61,91.62,91.55,91.55,186200.0,48.3772,48.3825,48.3455,48.3455,186200.0
2013-06-06 12:30:00,91.56,91.58,91.5,91.53,288200.0,48.3508,48.3614,48.3191,48.3349,288200.0
2013-06-06 12:40:00,91.52,91.55,91.5,91.52,128000.0,48.3297,48.3455,48.3191,48.3297,128000.0
2013-06-06 12:50:00,91.51,91.52,91.43,91.43,124000.0,48.3244,48.3297,48.2821,48.2821,124000.0
2013-06-06 13:00:00,91.44,91.55,91.43,91.55,109300.0,48.2874,48.3455,48.2821,48.3455,109300.0
2013-06-06 13:10:00,91.55,91.65,91.54,91.64,114800.0,48.3455,48.3983,48.3402,48.393,114800.0
2013-06-06 13:20:00,91.64,91.67,91.6,91.66,270100.0,48.393,48.4089,48.3719,48.4036,270100.0
2013-06-06 13:30:00,91.66,91.78,91.66,91.75,150400.0,48.4036,48.467,48.4036,48.4511,150400.0
2013-06-06 13:40:00,91.75,91.89,91.72,91.88,109100.0,48.4511,48.5251,48.4353,48.5198,109100.0
2013-06-06 13:50:00,91.87,91.9,91.78,91.78,275800.0,48.5145,48.5303,48.467,48.467,275800.0
2013-06-06 14:00:00,91.79,91.79,91.67,91.67,186100.0,48.4722,48.4722,48.4089,48.4089,186100.0
2013-06-06 14:10:00,91.68,91.74,91.65,91.73,217800.0,48.4142,48.4458,48.3983,48.4406,217800.0
2013-06-06 14:20:00,91.73,91.87,91.72,91.86,141400.0,48.4406,48.5145,48.4353,48.5092,141400.0
2013-06-06 14:30:00,91.85,91.89,91.85,91.87,82400.0,48.5039,48.5251,48.5039,48.5145,82400.0
2013-06-06 14:40:00,91.87,91.91,91.84,91.91,159600.0,48.5145,48.5356,48.4987,48.5356,159600.0
2013-06-06 14:50:00,91.91,91.99,91.9,91.99,249700.0,48.5356,48.5779,48.5303,48.5779,249700.0
2013-06-06 15:00:00,91.98,92.03,91.97,92.0,122300.0,48.5726,48.599,48.5673,48.5831,122300.0
2013-06-06 15:10:00,92.0,92.05,92.0,92.05,106600.0,48.5831,48.6095,48.5831,48.6095,106600.0
2013-06-06 15:20:00,92.05,92.34,92.05,92.34,281600.0,48.6095,48.7627,48.6095,48.7627,281600.0
2013-06-06 15:30:00,92.34,92.59,92.34,92.47,421800.0,48.7627,48.8947,48.7627,48.8313,421800.0
2013-06-06 15:40:00,92.47,92.48,92.23,92.23,331200.0,48.8313,48.8366,48.7046,48.7046,331200.0
2013-06-06 15:50:00,92.23,92.38,92.22,92.3,829800.0,48.7046,48.7838,48.6993,48.7416,829800.0
2013-06-07 09:30:00,92.44,92.6,92.44,92.59,487500.0,48.8155,48.9,48.8155,48.8947,487500.0
2013-06-07 09:40:00,92.59,92.59,92.5,92.51,148500.0,48.8947,48.8947,48.8472,48.8525,148500.0
2013-06-07 09:50:00,92.52,92.64,92.45,92.64,212400.0,48.8577,48.9211,48.8208,48.9211,212400.0
2013-06-07 10:00:00,92.63,92.82,92.57,92.82,302200.0,48.9158,49.0162,48.8841,49.0162,302200.0
2013-06-07 10:10:00,92.82,92.97,92.82,92.9,356800.0,49.0162,49.0954,49.0162,49.0584,356800.0
2013-06-07 10:20:00,92.91,92.91,92.77,92.8,168400.0,49.0637,49.0637,48.9898,49.0056,168400.0
2013-06-07 10:30:00,92.8,92.85,92.79,92.83,863600.0,49.0056,49.032,49.0003,49.0214,863600.0
2013-06-07 10:40:00,92.85,92.85,92.75,92.76,192600.0,49.032,49.032,48.9792,48.9845,192600.0
2013-06-07 10:50:00,92.76,92.79,92.74,92.75,127900.0,48.9845,49.0003,48.9739,48.9792,127900.0
2013-06-07 11:00:00,92.75,92.81,92.75,92.78,71500.0,48.9792,49.0109,48.9792,48.995,71500.0
2013-06-07 11:10:00,92.77,92.84,92.75,92.83,43400.0,48.9898,49.0267,48.9792,49.0214,43400.0
2013-06-07 11:20:00,92.82,92.88,92.79,92.79,207000.0,49.0162,49.0479,49.0003,49.0003,207000.0
2013-06-07 11:30:00,92.79,92.82,92.76,92.76,145800.0,49.0003,49.0162,48.9845,48.9845,145800.0
2013-06-07 11:40:00,92.77,92.77,92.75,92.75,63200.0,48.9898,48.9898,48.9792,48.9792,63200.0
2013-06-07 11:50:00,92.75,92.76,92.72,92.72,66200.0,48.9792,48.9845,48.9634,48.9634,66200.0
2013-06-07 12:00:00,92.73,92.76,92.7,92.7,317400.0,48.9686,48.9845,48.9528,48.9528,317400.0
2013-06-07 12:10:00,92.7,92.72,92.64,92.71,256100.0,48.9528,48.9634,48.9211,48.9581,256100.0
2013-06-07 12:20:00,92.71,92.73,92.66,92.69,121300.0,48.9581,48.9686,48.9317,48.9475,121300.0
2013-06-07 12:30:00,92.69,92.73,92.68,92.69,43900.0,48.9475,48.9686,48.9422,48.9475,43900.0
2013-06-07 12:40:00,92.69,92.7,92.55,92.58,124500.0,48.9475,48.9528,48.8736,48.8894,124500.0
2013-06-07 12:50:00,92.58,92.65,92.58,92.65,39400.0,48.8894,48.9264,48.8894,48.9264,39400.0
2013-06-07 13:00:00,92.63,92.63,92.59,92.59,32200.0,48.9158,48.9158,48.8947,48.8947,32200.0
2013-06-07 13:10:00,92.59,92.67,92.58,92.66,67400.0,48.8947,48.937,48.8894,48.9317,67400.0
2013-06-07 13:20:00,92.66,92.75,92.63,92.64,62200.0,48.9317,48.9792,48.9158,48.9211,62200.0
2013-06-07 13:30:00,92.65,92.67,92.56,92.57,55600.0,48.9264,48.937,48.8789,48.8841,55600.0
2013-06-07 13:40:00,92.56,92.56,92.47,92.47,132800.0,48.8789,48.8789,48.8313,48.8313,132800.0
2013-06-07 13:50:00,92.47,92.52,92.47,92.49,42800.0,48.8313,48.8577,48.8313,48.8419,42800.0
2013-06-07 14:00:00,92.49,92.53,92.47,92.53,100300.0,48.8419,48.863,48.8313,48.863,100300.0
2013-06-07 14:10:00,92.53,92.53,92.44,92.46,73500.0,48.863,48.863,48.8155,48.8261,73500.0
2013-06-07 14:20:00,92.46,92.47,92.41,92.42,245100.0,48.8261,48.8313,48.7997,48.8049,245100.0
2013-06-07 14:30:00,92.42,92.45,92.38,92.41,117500.0,48.8049,48.8208,48.7838,48.7997,117500.0
2013-06-07 14:40:00,92.4,92.43,92.33,92.39,417900.0,48.7944,48.8102,48.7574,48.7891,417900.0
2013-06-07 14:50:00,92.4,92.44,92.4,92.42,62400.0,48.7944,48.8155,48.7944,48.8049,62400.0
2013-06-07 15:00:00,92.42,92.42,92.4,92.4,38100.0,48.8049,48.8049,48.7944,48.7944,38100.0
2013-06-07 15:10:00,92.41,92.42,92.37,92.41,77100.0,48.7997,48.8049,48.7785,48.7997,77100.0
2013-06-07 15:20:00,92.41,92.41,92.33,92.34,93400.0,48.7997,48.7997,48.7574,48.7627,93400.0
2013-06-07 15:30:00,92.34,92.34,92.22,92.22,184900.0,48.7627,48.7627,48.6993,48.6993,184900.0
2013-06-07 15:40:00,92.23,92.27,92.22,92.23,129600.0,48.7046,48.7257,48.6993,48.7046,129600.0
2013-06-07 15:50:00,92.23,92.35,92.2,92.34,332400.0,48.7046,48.768,48.6888,48.7627,332400.0
2013-06-10 09:30:00,92.34,92.46,92.32,92.39,155600.0,48.7627,48.8261,48.7521,48.7891,155600.0
2013-06-10 09:40:00,92.38,92.39,92.31,92.33,206000.0,48.7838,48.7891,48.7468,48.7574,206000.0
2013-06-10 09:50:00,92.33,92.34,92.3,92.32,128600.0,48.7574,48.7627,48.7416,48.7521,128600.0
2013-06-10 10:00:00,92.32,92.4,92.27,92.4,144400.0,48.7521,48.7944,48.7257,48.7944,144400.0
2013-06-10 10:10:00,92.4,92.45,92.34,92.42,253800.0,48.7944,48.8208,48.7627,48.8049,253800.0
2013-06-10 10:20:00,92.42,92.56,92.41,92.53,93400.0,48.8049,48.8789,48.7997,48.863,93400.0
2013-06-10 10:30:00,92.54,92.59,92.52,92.57,136300.0,48.8683,48.8947,48.8577,48.8841,136300.0
2013-06-10 10:40:00,92.58,92.58,92.53,92.54,318700.0,48.8894,48.8894,48.863,48.8683,318700.0
2013-06-10 10:50:00,92.54,92.57,92.43,92.48,333000.0,48.8683,48.8841,48.8102,48.8366,333000.0
2013-06-10 11:00:00,92.48,92.49,92.38,92.4,468700.0,48.8366,48.8419,48.7838,48.7944,468700.0
2013-06-10 11:10:00,92.41,92.42,92.36,92.38,195900.0,48.7997,48.8049,48.7733,48.7838,195900.0
2013-06-10 11:20:00,92.38,92.43,92.36,92.36,111000.0,48.7838,48.8102,48.7733,48.7733,111000.0
2013-06-10 11:30:00,92.37,92.37,92.3,92.31,249000.0,48.7785,48.7785,48.7416,48.7468,249000.0
2013-06-10 11:40:00,92.31,92.36,92.3,92.36,133800.0,48.7468,48.7733,48.7416,48.7733,133800.0
2013-06-10 11:50:00,92.35,92.39,92.34,92.39,67400.0,48.768,48.7891,48.7627,48.7891,67400.0
2013-06-10 12:00:00,92.39,92.48,92.38,92.46,103500.0,48.7891,48.8366,48.7838,48.8261,103500.0
2013-06-10 12:10:00,92.46,92.48,92.42,92.47,91100.0,48.8261,48.8366,48.8049,48.8313,91100.0
2013-06-10 12:20:00,92.48,92.53,92.47,92.53,100600.0,48.8366,48.863,48.8313,48.863,100600.0
2013-06-10 12:30:00,92.53,92.53,92.47,92.47,108100.0,48.863,48.863,48.8313,48.8313,108100.0
2013-06-10 12:40:00,92.47,92.48,92.4,92.41,63300.0,48.8313,48.8366,48.7944,48.7997,63300.0
2013-06-10 12:50:00,92.41,92.41,92.36,92.36,88900.0,48.7997,48.7997,48.7733,48.7733,88900.0
2013-06-10 13:00:00,92.37,92.37,92.31,92.31,112100.0,48.7785,48.7785,48.7468,48.7468,112100.0
2013-06-10 13:10:00,92.31,92.31,92.29,92.29,93800.0,48.7468,48.7468,48.7363,48.7363,93800.0
2013-06-10 13:20:00,92.3,92.35,92.3,92.34,60300.0,48.7416,48.768,48.7416,48.7627,60300.0
2013-06-10 13:30:00,92.34,92.35,92.33,92.34,418300.0,48.7627,48.768,48.7574,48.7627,418300.0
2013-06-10 13:40:00,92.35,92.35,92.34,92.34,69700.0,48.768,48.768,48.7627,48.7627,69700.0
2013-06-10 13:50:00,92.35,92.35,92.34,92.34,44600.0,48.768,48.768,48.7627,48.7627,44600.0
2013-06-10 14:00:00,92.34,92.38,92.32,92.35,467500.0,48.7627,48.7838,48.7521,48.768,467500.0
2013-06-10 14:10:00,92.34,92.34,92.28,92.3,218300.0,48.7627,48.7627,48.731,48.7416,218300.0
2013-06-10 14:20:00,92.3,92.3,92.22,92.22,132600.0,48.7416,48.7416,48.6993,48.6993,132600.0
2013-06-10 14:30:00,92.24,92.3,92.23,92.26,72700.0,48.7099,48.7416,48.7046,48.7204,72700.0
2013-06-10 14:40:00,92.26,92.26,92.19,92.23,409000.0,48.7204,48.7204,48.6835,48.7046,409000.0
2013-06-10 14:50:00,92.24,92.24,92.22,92.23,37300.0,48.7099,48.7099,48.6993,48.7046,37300.0
2013-06-10 15:00:00,92.23,92.23,92.17,92.21,140200.0,48.7046,48.7046,48.6729,48.694,140200.0
2013-06-10 15:10:00,92.2,92.21,92.17,92.19,62700.0,48.6888,48.694,48.6729,48.6835,62700.0
2013-06-10 15:20:00,92.18,92.19,92.15,92.16,89700.0,48.6782,48.6835,48.6624,48.6676,89700.0
2013-06-10 15:30:00,92.16,92.21,92.15,92.21,116800.0,48.6676,48.694,48.6624,48.694,116800.0
2013-06-10 15:40:00,92.2,92.21,92.13,92.16,149000.0,48.6888,48.694,48.6518,48.6676,149000.0
2013-06-10 15:50:00,92.16,92.18,92.08,92.16,408100.0,48.6676,48.6782,48.6254,48.6676,408100.0
2013-06-11 09:30:00,91.58,91.72,91.29,91.31,431000.0,48.3614,48.4353,48.2082,48.2188,431000.0
2013-06-11 09:40:00,91.31,91.63,91.31,91.43,535200.0,48.2188,48.3878,48.2188,48.2821,535200.0
2013-06-11 09:50:00,91.44,91.58,91.44,91.54,406800.0,48.2874,48.3614,48.2874,48.3402,406800.0
2013-06-11 10:00:00,91.54,91.56,91.47,91.49,360400.0,48.3402,48.3508,48.3033,48.3138,360400.0
2013-06-11 10:10:00,91.48,91.49,91.42,91.45,317600.0,48.3085,48.3138,48.2769,48.2927,317600.0
2013-06-11 10:20:00,91.45,91.5,91.41,91.45,491400.0,48.2927,48.3191,48.2716,48.2927,491400.0
2013-06-11 10:30:00,91.46,91.67,91.45,91.64,166500.0,48.298,48.4089,48.2927,48.393,166500.0
2013-06-11 10:40:00,91.64,91.75,91.55,91.75,177900.0,48.393,48.4511,48.3455,48.4511,177900.0
2013-06-11 10:50:00,91.73,91.81,91.69,91.8,317500.0,48.4406,48.4828,48.4194,48.4775,317500.0
2013-06-11 11:00:00,91.8,91.9,91.75,91.9,616100.0,48.4775,48.5303,48.4511,48.5303,616100.0
2013-06-11 11:10:00,91.9,92.09,91.89,92.09,270000.0,48.5303,48.6307,48.5251,48.6307,270000.0
2013-06-11 11:20:00,92.09,92.2,92.06,92.18,85800.0,48.6307,48.6888,48.6148,48.6782,85800.0
2013-06-11 11:30:00,92.17,92.23,92.14,92.17,158600.0,48.6729,48.7046,48.6571,48.6729,158600.0
2013-06-11 11:40:00,92.17,92.22,92.15,92.16,76900.0,48.6729,48.6993,48.6624,48.6676,76900.0
2013-06-11 11:50:00,92.15,92.17,92.12,92.15,205300.0,48.6624,48.6729,48.6465,48.6624,205300.0
2013-06-11 12:00:00,92.15,92.19,92.14,92.19,167800.0,48.6624,48.6835,48.6571,48.6835,167800.0
2013-06-11 12:10:00,92.19,92.2,92.17,92.19,139800.0,48.6835,48.6888,48.6729,48.6835,139800.0
2013-06-11 12:20:00,92.19,92.22,92.12,92.12,292300.0,48.6835,48.6993,48.6465,48.6465,292300.0
2013-06-11 12:30:00,92.12,92.13,92.1,92.1,49900.0,48.6465,48.6518,48.636,48.636,49900.0
2013-06-11 12:40:00,92.1,92.12,92.04,92.04,175900.0,48.636,48.6465,48.6043,48.6043,175900.0
2013-06-11 12:50:00,92.04,92.04,91.93,91.95,186200.0,48.6043,48.6043,48.5462,48.5567,186200.0
2013-06-11 13:00:00,91.95,91.95,91.93,91.94,34500.0,48.5567,48.5567,48.5462,48.5515,34500.0
2013-06-11 13:10:00,91.94,91.95,91.85,91.92,123200.0,48.5515,48.5567,48.5039,48.5409,123200.0
2013-06-11 13:20:00,91.93,91.93,91.8,91.8,54400.0,48.5462,48.5462,48.4775,48.4775,54400.0
2013-06-11 13:30:00,91.79,91.8,91.71,91.72,272700.0,48.4722,48.4775,48.43,48.4353,272700.0
2013-06-11 13:40:00,91.73,91.73,91.65,91.69,88500.0,48.4406,48.4406,48.3983,48.4194,88500.0
2013-06-11 13:50:00,91.69,91.7,91.6,91.6,104500.0,48.4194,48.4247,48.3719,48.3719,104500.0
2013-06-11 14:00:00,91.6,91.67,91.53,91.63,278500.0,48.3719,48.4089,48.3349,48.3878,278500.0
2013-06-11 14:10:00,91.63,91.69,91.57,91.68,139300.0,48.3878,48.4194,48.3561,48.4142,139300.0
2013-06-11 14:20:00,91.68,91.76,91.68,91.75,73500.0,48.4142,48.4564,48.4142,48.4511,73500.0
2013-06-11 14:30:00,91.75,91.79,91.67,91.77,169900.0,48.4511,48.4722,48.4089,48.4617,169900.0
2013-06-11 14:40:00,91.76,91.78,91.64,91.67,126000.0,48.4564,48.467,48.393,48.4089,126000.0
2013-06-11 14:50:00,91.67,91.76,91.62,91.72,112500.0,48.4089,48.4564,48.3825,48.4353,112500.0
2013-06-11 15:00:00,91.72,91.74,91.68,91.7,71100.0,48.4353,48.4458,48.4142,48.4247,71100.0
2013-06-11 15:10:00,91.7,91.71,91.63,91.7,84000.0,48.4247,48.43,48.3878,48.4247,84000.0
2013-06-11 15:20:00,91.71,91.71,91.56,91.58,122200.0,48.43,48.43,48.3508,48.3614,122200.0
2013-06-11 15:30:00,91.58,91.61,91.56,91.58,105300.0,48.3614,48.3772,48.3508,48.3614,105300.0
2013-06-11 15:40:00,91.59,91.59,91.5,91.51,211200.0,48.3666,48.3666,48.3191,48.3244,211200.0
2013-06-11 15:50:00,91.5,91.64,91.5,91.63,337400.0,48.3191,48.393,48.3191,48.3878,337400.0
2013-06-12 09:30:00,91.93,92.12,91.89,92.11,349700.0,48.5462,48.6465,48.5251,48.6412,349700.0
2013-06-12 09:40:00,92.11,92.12,91.86,91.88,541800.0,48.6412,48.6465,48.5092,48.5198,541800.0
2013-06-12 09:50:00,91.87,91.94,91.84,91.9,336600.0,48.5145,48.5515,48.4987,48.5303,336600.0
2013-06-12 10:00:00,91.9,91.9,91.76,91.82,470800.0,48.5303,48.5303,48.4564,48.4881,470800.0
2013-06-12 10:10:00,91.81,91.87,91.7,91.74,237200.0,48.4828,48.5145,48.4247,48.4458,237200.0
2013-06-12 10:20:00,91.74,91.82,91.73,91.81,430400.0,48.4458,48.4881,48.4406,48.4828,430400.0
2013-06-12 10:30:00,91.81,91.94,91.81,91.9,379200.0,48.4828,48.5515,48.4828,48.5303,379200.0
2013-06-12 10:40:00,91.9,91.91,91.81,91.83,358700.0,48.5303,48.5356,48.4828,48.4934,358700.0
2013-06-12 10:50:00,91.83,91.88,91.78,91.8,349600.0,48.4934,48.5198,48.467,48.4775,349600.0
2013-06-12 11:00:00,91.8,91.86,91.75,91.84,130000.0,48.4775,48.5092,48.4511,48.4987,130000.0
2013-06-12 11:10:00,91.84,91.84,91.78,91.83,202400.0,48.4987,48.4987,48.467,48.4934,202400.0
2013-06-12 11:20:00,91.82,91.89,91.82,91.84,62900.0,48.4881,48.5251,48.4881,48.4987,62900.0
2013-06-12 11:30:00,91.84,91.87,91.81,91.84,72200.0,48.4987,48.5145,48.4828,48.4987,72200.0
2013-06-12 11:40:00,91.84,91.84,91.77,91.78,158500.0,48.4987,48.4987,48.4617,48.467,158500.0
2013-06-12 11:50:00,91.78,91.8,91.75,91.78,289100.0,48.467,48.4775,48.4511,48.467,289100.0
2013-06-12 12:00:00,91.78,91.85,91.77,91.8,78200.0,48.467,48.5039,48.4617,48.4775,78200.0
2013-06-12 12:10:00,91.79,91.8,91.77,91.78,87000.0,48.4722,48.4775,48.4617,48.467,87000.0
2013-06-12 12:20:00,91.77,91.79,91.76,91.76,166200.0,48.4617,48.4722,48.4564,48.4564,166200.0
2013-06-12 12:30:00,91.77,91.86,91.77,91.84,124500.0,48.4617,48.5092,48.4617,48.4987,124500.0
2013-06-12 12:40:00,91.83,91.9,91.81,91.86,153900.0,48.4934,48.5303,48.4828,48.5092,153900.0
2013-06-12 12:50:00,91.85,91.9,91.84,91.89,124100.0,48.5039,48.5303,48.4987,48.5251,124100.0
2013-06-12 13:00:00,91.88,91.89,91.8,91.87,77000.0,48.5198,48.5251,48.4775,48.5145,77000.0
2013-06-12 13:10:00,91.87,91.93,91.86,91.9,114600.0,48.5145,48.5462,48.5092,48.5303,114600.0
2013-06-12 13:20:00,91.9,91.94,91.9,91.93,40800.0,48.5303,48.5515,48.5303,48.5462,40800.0
2013-06-12 13:30:00,91.92,91.96,91.9,91.93,114300.0,48.5409,48.562,48.5303,48.5462,114300.0
2013-06-12 13:40:00,91.92,91.94,91.9,91.92,52000.0,48.5409,48.5515,48.5303,48.5409,52000.0
2013-06-12 13:50:00,91.92,91.94,91.89,91.92,48800.0,48.5409,48.5515,48.5251,48.5409,48800.0
2013-06-12 14:00:00,91.91,91.92,91.89,91.91,123100.0,48.5356,48.5409,48.5251,48.5356,123100.0
2013-06-12 14:10:00,91.91,91.91,91.83,91.85,145200.0,48.5356,48.5356,48.4934,48.5039,145200.0
2013-06-12 14:20:00,91.86,91.89,91.84,91.87,109400.0,48.5092,48.5251,48.4987,48.5145,109400.0
2013-06-12 14:30:00,91.88,91.88,91.82,91.82,149200.0,48.5198,48.5198,48.4881,48.4881,149200.0
2013-06-12 14:40:00,91.82,91.91,91.76,91.76,218700.0,48.4881,48.5356,48.4564,48.4564,218700.0
2013-06-12 14:50:00,91.76,91.78,91.71,91.73,171900.0,48.4564,48.467,48.43,48.4406,171900.0
2013-06-12 15:00:00,91.73,91.74,91.68,91.71,142300.0,48.4406,48.4458,48.4142,48.43,142300.0
2013-06-12 15:10:00,91.71,91.75,91.71,91.72,173000.0,48.43,48.4511,48.43,48.4353,173000.0
2013-06-12 15:20:00,91.72,91.8,91.66,91.79,194900.0,48.4353,48.4775,48.4036,48.4722,194900.0
2013-06-12 15:30:00,91.79,91.8,91.71,91.73,173000.0,48.4722,48.4775,48.43,48.4406,173000.0
2013-06-12 15:40:00,91.73,91.76,91.7,91.71,202000.0,48.4406,48.4564,48.4247,48.43,202000.0
2013-06-12 15:50:00,91.7,91.73,91.63,91.69,432500.0,48.4247,48.4406,48.3878,48.4194,432500.0
2013-06-13 09:30:00,91.67,91.94,91.65,91.79,139400.0,48.4089,48.5515,48.3983,48.4722,139400.0
2013-06-13 09:40:00,91.81,91.99,91.81,91.9,129100.0,48.4828,48.5779,48.4828,48.5303,129100.0
2013-06-13 09:50:00,91.91,91.91,91.8,91.85,211100.0,48.5356,48.5356,48.4775,48.5039,211100.0
2013-06-13 10:00:00,91.84,91.94,91.83,91.89,152400.0,48.4987,48.5515,48.4934,48.5251,152400.0
2013-06-13 10:10:00,91.9,91.9,91.84,91.87,80300.0,48.5303,48.5303,48.4987,48.5145,80300.0
2013-06-13 10:20:00,91.87,91.87,91.83,91.84,98100.0,48.5145,48.5145,48.4934,48.4987,98100.0
2013-06-13 10:30:00,91.86,92.04,91.84,92.03,57200.0,48.5092,48.6043,48.4987,48.599,57200.0
2013-06-13 10:40:00,92.03,92.23,92.03,92.2,154900.0,48.599,48.7046,48.599,48.6888,154900.0
2013-06-13 10:50:00,92.19,92.24,92.16,92.16,153400.0,48.6835,48.7099,48.6676,48.6676,153400.0
2013-06-13 11:00:00,92.16,92.18,92.05,92.08,124400.0,48.6676,48.6782,48.6095,48.6254,124400.0
2013-06-13 11:10:00,92.08,92.12,92.04,92.04,143900.0,48.6254,48.6465,48.6043,48.6043,143900.0
2013-06-13 11:20:00,92.04,92.06,92.03,92.06,84700.0,48.6043,48.6148,48.599,48.6148,84700.0
2013-06-13 11:30:00,92.06,92.06,92.01,92.04,63000.0,48.6148,48.6148,48.5884,48.6043,63000.0
2013-06-13 11:40:00,92.05,92.06,92.04,92.06,38700.0,48.6095,48.6148,48.6043,48.6148,38700.0
2013-06-13 11:50:00,92.05,92.15,92.05,92.14,64600.0,48.6095,48.6624,48.6095,48.6571,64600.0
2013-06-13 12:00:00,92.14,92.15,92.1,92.12,103300.0,48.6571,48.6624,48.636,48.6465,103300.0
2013-06-13 12:10:00,92.11,92.15,92.09,92.13,256000.0,48.6412,48.6624,48.6307,48.6518,256000.0
2013-06-13 12:20:00,92.14,92.33,92.13,92.27,220200.0,48.6571,48.7574,48.6518,48.7257,220200.0
2013-06-13 12:30:00,92.27,92.31,92.26,92.3,70600.0,48.7257,48.7468,48.7204,48.7416,70600.0
2013-06-13 12:40:00,92.29,92.31,92.29,92.3,112700.0,48.7363,48.7468,48.7363,48.7416,112700.0
2013-06-13 12:50:00,92.3,92.3,92.26,92.28,142600.0,48.7416,48.7416,48.7204,48.731,142600.0
2013-06-13 13:00:00,92.28,92.32,92.19,92.2,169400.0,48.731,48.7521,48.6835,48.6888,169400.0
2013-06-13 13:10:00,92.21,92.24,92.2,92.21,131900.0,48.694,48.7099,48.6888,48.694,131900.0
2013-06-13 13:20:00,92.21,92.24,92.21,92.23,41300.0,48.694,48.7099,48.694,48.7046,41300.0
2013-06-13 13:30:00,92.24,92.25,92.23,92.25,33900.0,48.7099,48.7152,48.7046,48.7152,33900.0
2013-06-13 13:40:00,92.25,92.28,92.21,92.22,150900.0,48.7152,48.731,48.694,48.6993,150900.0
2013-06-13 13:50:00,92.23,92.25,92.21,92.22,141900.0,48.7046,48.7152,48.694,48.6993,141900.0
2013-06-13 14:00:00,92.22,92.34,92.21,92.33,321400.0,48.6993,48.7627,48.694,48.7574,321400.0
2013-06-13 14:10:00,92.33,92.41,92.27,92.39,128500.0,48.7574,48.7997,48.7257,48.7891,128500.0
2013-06-13 14:20:00,92.38,92.44,92.33,92.34,162600.0,48.7838,48.8155,48.7574,48.7627,162600.0
2013-06-13 14:30:00,92.34,92.45,92.34,92.44,88800.0,48.7627,48.8208,48.7627,48.8155,88800.0
2013-06-13 14:40:00,92.44,92.48,92.41,92.42,186900.0,48.8155,48.8366,48.7997,48.8049,186900.0
2013-06-13 14:50:00,92.42,92.44,92.38,92.43,132100.0,48.8049,48.8155,48.7838,48.8102,132100.0
2013-06-13 15:00:00,92.44,92.45,92.43,92.45,107900.0,48.8155,48.8208,48.8102,48.8208,107900.0
2013-06-13 15:10:00,92.44,92.48,92.44,92.45,94300.0,48.8155,48.8366,48.8155,48.8208,94300.0
2013-06-13 15:20:00,92.46,92.65,92.45,92.65,339300.0,48.8261,48.9264,48.8208,48.9264,339300.0
2013-06-13 15:30:00,92.64,92.67,92.55,92.56,259100.0,48.9211,48.937,48.8736,48.8789,259100.0
2013-06-13 15:40:00,92.56,92.76,92.56,92.73,420200.0,48.8789,48.9845,48.8789,48.9686,420200.0
2013-06-13 15:50:00,92.74,92.82,92.69,92.75,725300.0,48.9739,49.0162,48.9475,48.9792,725300.0
2013-06-14 09:30:00,92.87,92.93,92.78,92.86,122600.0,49.0426,49.0743,48.995,49.0373,122600.0
2013-06-14 09:40:00,92.86,92.86,92.74,92.85,57400.0,49.0373,49.0373,48.9739,49.032,57400.0
2013-06-14 09:50:00,92.85,92.85,92.75,92.8,70200.0,49.032,49.032,48.9792,49.0056,70200.0
2013-06-14 10:00:00,92.8,92.92,92.79,92.89,322900.0,49.0056,49.069,49.0003,49.0531,322900.0
2013-06-14 10:10:00,92.89,92.89,92.76,92.8,54200.0,49.0531,49.0531,48.9845,49.0056,54200.0
2013-06-14 10:20:00,92.8,92.81,92.75,92.75,57800.0,49.0056,49.0109,48.9792,48.9792,57800.0
2013-06-14 10:30:00,92.75,92.83,92.75,92.76,39100.0,48.9792,49.0214,48.9792,48.9845,39100.0
2013-06-14 10:40:00,92.75,92.82,92.75,92.78,85400.0,48.9792,49.0162,48.9792,48.995,85400.0
2013-06-14 10:50:00,92.78,92.79,92.67,92.73,200700.0,48.995,49.0003,48.937,48.9686,200700.0
2013-06-14 11:00:00,92.72,92.76,92.71,92.72,79900.0,48.9634,48.9845,48.9581,48.9634,79900.0
2013-06-14 11:10:00,92.73,92.81,92.72,92.79,89400.0,48.9686,49.0109,48.9634,49.0003,89400.0
2013-06-14 11:20:00,92.79,92.81,92.74,92.8,70800.0,49.0003,49.0109,48.9739,49.0056,70800.0
2013-06-14 11:30:00,92.8,92.81,92.77,92.81,56200.0,49.0056,49.0109,48.9898,49.0109,56200.0
2013-06-14 11:40:00,92.8,92.81,92.77,92.78,90700.0,49.0056,49.0109,48.9898,48.995,90700.0
2013-06-14 11:50:00,92.78,92.81,92.77,92.79,43400.0,48.995,49.0109,48.9898,49.0003,43400.0
2013-06-14 12:00:00,92.8,92.81,92.74,92.78,43700.0,49.0056,49.0109,48.9739,48.995,43700.0
2013-06-14 12:10:00,92.78,92.8,92.73,92.78,92500.0,48.995,49.0056,48.9686,48.995,92500.0
2013-06-14 12:20:00,92.79,92.79,92.74,92.75,19400.0,49.0003,49.0003,48.9739,48.9792,19400.0
2013-06-14 12:30:00,92.74,92.76,92.73,92.76,37300.0,48.9739,48.9845,48.9686,48.9845,37300.0
2013-06-14 12:40:00,92.75,92.76,92.73,92.74,13900.0,48.9792,48.9845,48.9686,48.9739,13900.0
2013-06-14 12:50:00,92.74,92.75,92.73,92.74,34400.0,48.9739,48.9792,48.9686,48.9739,34400.0
2013-06-14 13:00:00,92.74,92.75,92.69,92.69,102200.0,48.9739,48.9792,48.9475,48.9475,102200.0
2013-06-14 13:10:00,92.7,92.71,92.65,92.65,53500.0,48.9528,48.9581,48.9264,48.9264,53500.0
2013-06-14 13:20:00,92.65,92.67,92.58,92.58,82800.0,48.9264,48.937,48.8894,48.8894,82800.0
2013-06-14 13:30:00,92.57,92.65,92.56,92.57,94800.0,48.8841,48.9264,48.8789,48.8841,94800.0
2013-06-14 13:40:00,92.57,92.66,92.56,92.63,70100.0,48.8841,48.9317,48.8789,48.9158,70100.0
2013-06-14 13:50:00,92.63,92.64,92.55,92.6,76000.0,48.9158,48.9211,48.8736,48.9,76000.0
2013-06-14 14:00:00,92.6,92.7,92.6,92.7,79400.0,48.9,48.9528,48.9,48.9528,79400.0
2013-06-14 14:10:00,92.7,92.72,92.67,92.7,72200.0,48.9528,48.9634,48.937,48.9528,72200.0
2013-06-14 14:20:00,92.69,92.81,92.69,92.8,73000.0,48.9475,49.0109,48.9475,49.0056,73000.0
2013-06-14 14:30:00,92.81,92.86,92.73,92.78,91400.0,49.0109,49.0373,48.9686,48.995,91400.0
2013-06-14 14:40:00,92.77,92.79,92.74,92.77,84800.0,48.9898,49.0003,48.9739,48.9898,84800.0
2013-06-14 14:50:00,92.77,92.77,92.69,92.7,66100.0,48.9898,48.9898,48.9475,48.9528,66100.0
2013-06-14 15:00:00,92.69,92.8,92.67,92.8,120800.0,48.9475,49.0056,48.937,49.0056,120800.0
2013-06-14 15:10:00,92.79,92.92,92.78,92.9,92700.0,49.0003,49.069,48.995,49.0584,92700.0
2013-06-14 15:20:00,92.89,92.94,92.75,92.75,106400.0,49.0531,49.0795,48.9792,48.9792,106400.0
2013-06-14 15:30:00,92.75,92.84,92.75,92.75,84700.0,48.9792,49.0267,48.9792,48.9792,84700.0
2013-06-14 15:40:00,92.74,92.78,92.71,92.78,111700.0,48.9739,48.995,48.9581,48.995,111700.0
2013-06-14 15:50:00,92.78,92.81,92.71,92.78,215200.0,48.995,49.0109,48.9581,48.995,215200.0
2013-06-17 09:30:00,92.93,93.18,92.93,93.18,191200.0,49.0743,49.2063,49.0743,49.2063,191200.0
2013-06-17 09:40:00,93.18,93.19,93.13,93.18,99500.0,49.2063,49.2116,49.1799,49.2063,99500.0
2013-06-17 09:50:00,93.18,93.21,93.16,93.19,71100.0,49.2063,49.2221,49.1957,49.2116,71100.0
2013-06-17 10:00:00,93.19,93.21,93.01,93.16,230800.0,49.2116,49.2221,49.1165,49.1957,230800.0
2013-06-17 10:10:00,93.16,93.18,93.16,93.18,56800.0,49.1957,49.2063,49.1957,49.2063,56800.0
2013-06-17 10:20:00,93.18,93.18,93.16,93.17,81900.0,49.2063,49.2063,49.1957,49.201,81900.0
2013-06-17 10:30:00,93.17,93.21,93.16,93.19,49100.0,49.201,49.2221,49.1957,49.2116,49100.0
2013-06-17 10:40:00,93.19,93.2,93.15,93.18,63600.0,49.2116,49.2168,49.1904,49.2063,63600.0
2013-06-17 10:50:00,93.17,93.21,93.16,93.21,21400.0,49.201,49.2221,49.1957,49.2221,21400.0
2013-06-17 11:00:00,93.2,93.27,93.19,93.27,346900.0,49.2168,49.2538,49.2116,49.2538,346900.0
2013-06-17 11:10:00,93.27,93.3,93.27,93.3,35500.0,49.2538,49.2696,49.2538,49.2696,35500.0
2013-06-17 11:20:00,93.3,93.3,93.26,93.28,30400.0,49.2696,49.2696,49.2485,49.2591,30400.0
2013-06-17 11:30:00,93.28,93.31,93.27,93.31,59100.0,49.2591,49.2749,49.2538,49.2749,59100.0
2013-06-17 11:40:00,93.3,93.45,93.3,93.34,337700.0,49.2696,49.3489,49.2696,49.2908,337700.0
2013-06-17 11:50:00,93.34,93.35,93.33,93.34,69500.0,49.2908,49.296,49.2855,49.2908,69500.0
2013-06-17 12:00:00,93.34,93.35,93.33,93.33,135500.0,49.2908,49.296,49.2855,49.2855,135500.0
2013-06-17 12:10:00,93.33,93.33,93.3,93.32,104100.0,49.2855,49.2855,49.2696,49.2802,104100.0
2013-06-17 12:20:00,93.33,93.34,93.3,93.31,52300.0,49.2855,49.2908,49.2696,49.2749,52300.0
2013-06-17 12:30:00,93.31,93.31,93.28,93.3,110600.0,49.2749,49.2749,49.2591,49.2696,110600.0
2013-06-17 12:40:00,93.3,93.32,93.29,93.31,62800.0,49.2696,49.2802,49.2644,49.2749,62800.0
2013-06-17 12:50:00,93.3,93.33,93.3,93.33,26400.0,49.2696,49.2855,49.2696,49.2855,26400.0
2013-06-17 13:00:00,93.33,93.33,93.3,93.3,46200.0,49.2855,49.2855,49.2696,49.2696,46200.0
2013-06-17 13:10:00,93.31,93.31,93.27,93.28,35800.0,49.2749,49.2749,49.2538,49.2591,35800.0
2013-06-17 13:20:00,93.29,93.31,93.28,93.3,37000.0,49.2644,49.2749,49.2591,49.2696,37000.0
2013-06-17 13:30:00,93.29,93.31,93.28,93.31,49000.0,49.2644,49.2749,49.2591,49.2749,49000.0
2013-06-17 13:40:00,93.3,93.33,93.3,93.31,22200.0,49.2696,49.2855,49.2696,49.2749,22200.0
2013-06-17 13:50:00,93.31,93.32,93.3,93.31,18200.0,49.2749,49.2802,49.2696,49.2749,18200.0
2013-06-17 14:00:00,93.31,93.31,93.28,93.3,68200.0,49.2749,49.2749,49.2591,49.2696,68200.0
2013-06-17 14:10:00,93.3,93.3,93.25,93.25,47300.0,49.2696,49.2696,49.2432,49.2432,47300.0
2013-06-17 14:20:00,93.25,93.26,93.07,93.08,83700.0,49.2432,49.2485,49.1482,49.1535,83700.0
2013-06-17 14:30:00,93.09,93.23,93.09,93.23,38800.0,49.1587,49.2327,49.1587,49.2327,38800.0
2013-06-17 14:40:00,93.23,93.24,93.06,93.07,39200.0,49.2327,49.238,49.1429,49.1482,39200.0
2013-06-17 14:50:00,93.05,93.06,92.89,92.99,174300.0,49.1376,49.1429,49.0531,49.1059,174300.0
2013-06-17 15:00:00,92.99,93.09,92.96,93.08,53900.0,49.1059,49.1587,49.0901,49.1535,53900.0
2013-06-17 15:10:00,93.09,93.14,93.06,93.07,29900.0,49.1587,49.1852,49.1429,49.1482,29900.0
2013-06-17 15:20:00,93.06,93.1,92.98,93.0,191300.0,49.1429,49.164,49.1007,49.1112,191300.0
2013-06-17 15:30:00,93.01,93.06,92.98,93.05,86400.0,49.1165,49.1429,49.1007,49.1376,86400.0
2013-06-17 15:40:00,93.05,93.06,93.04,93.05,44400.0,49.1376,49.1429,49.1323,49.1376,44400.0
2013-06-17 15:50:00,93.05,93.05,92.84,92.84,345400.0,49.1376,49.1376,49.0267,49.0267,345400.0
2013-06-18 09:30:00,92.76,93.0,92.76,92.98,115800.0,48.9845,49.1112,48.9845,49.1007,115800.0
2013-06-18 09:40:00,92.98,92.99,92.91,92.96,56900.0,49.1007,49.1059,49.0637,49.0901,56900.0
2013-06-18 09:50:00,92.97,92.97,92.87,92.93,82300.0,49.0954,49.0954,49.0426,49.0743,82300.0
2013-06-18 10:00:00,92.94,92.96,92.9,92.91,49600.0,49.0795,49.0901,49.0584,49.0637,49600.0
2013-06-18 10:10:00,92.92,92.94,92.89,92.89,264400.0,49.069,49.0795,49.0531,49.0531,264400.0
2013-06-18 10:20:00,92.89,92.92,92.84,92.86,189700.0,49.0531,49.069,49.0267,49.0373,189700.0
2013-06-18 10:30:00,92.87,92.91,92.85,92.89,147900.0,49.0426,49.0637,49.032,49.0531,147900.0
2013-06-18 10:40:00,92.89,92.93,92.87,92.87,67900.0,49.0531,49.0743,49.0426,49.0426,67900.0
2013-06-18 10:50:00,92.87,92.94,92.85,92.94,43300.0,49.0426,49.0795,49.032,49.0795,43300.0
2013-06-18 11:00:00,92.95,92.95,92.91,92.94,40100.0,49.0848,49.0848,49.0637,49.0795,40100.0
2013-06-18 11:10:00,92.93,92.98,92.87,92.91,75300.0,49.0743,49.1007,49.0426,49.0637,75300.0
2013-06-18 11:20:00,92.94,92.96,92.88,92.9,90500.0,49.0795,49.0901,49.0479,49.0584,90500.0
2013-06-18 11:30:00,92.91,92.98,92.91,92.96,80100.0,49.0637,49.1007,49.0637,49.0901,80100.0
2013-06-18 11:40:00,92.96,92.96,92.95,92.96,22600.0,49.0901,49.0901,49.0848,49.0901,22600.0
2013-06-18 11:50:00,92.96,92.97,92.94,92.95,74700.0,49.0901,49.0954,49.0795,49.0848,74700.0
2013-06-18 12:00:00,92.94,92.95,92.9,92.94,39600.0,49.0795,49.0848,49.0584,49.0795,39600.0
2013-06-18 12:10:00,92.94,92.94,92.91,92.92,29200.0,49.0795,49.0795,49.0637,49.069,29200.0
2013-06-18 12:20:00,92.92,92.95,92.89,92.94,32600.0,49.069,49.0848,49.0531,49.0795,32600.0
2013-06-18 12:30:00,92.93,92.96,92.93,92.96,13100.0,49.0743,49.0901,49.0743,49.0901,13100.0
2013-06-18 12:40:00,92.96,92.97,92.95,92.96,86200.0,49.0901,49.0954,49.0848,49.0901,86200.0
2013-06-18 12:50:00,92.95,92.96,92.9,92.93,48500.0,49.0848,49.0901,49.0584,49.0743,48500.0
2013-06-18 13:00:00,92.92,92.96,92.92,92.96,15600.0,49.069,49.0901,49.069,49.0901,15600.0
2013-06-18 13:10:00,92.94,92.96,92.93,92.94,32500.0,49.0795,49.0901,49.0743,49.0795,32500.0
2013-06-18 13:20:00,92.93,92.94,92.92,92.93,17400.0,49.0743,49.0795,49.069,49.0743,17400.0
2013-06-18 13:30:00,92.93,92.94,92.9,92.91,23000.0,49.0743,49.0795,49.0584,49.0637,23000.0
2013-06-18 13:40:00,92.91,92.92,92.89,92.9,35500.0,49.0637,49.069,49.0531,49.0584,35500.0
2013-06-18 13:50:00,92.9,92.91,92.86,92.86,46900.0,49.0584,49.0637,49.0373,49.0373,46900.0
2013-06-18 14:00:00,92.86,92.88,92.86,92.87,39000.0,49.0373,49.0479,49.0373,49.0426,39000.0
2013-06-18 14:10:00,92.87,92.88,92.83,92.86,118800.0,49.0426,49.0479,49.0214,49.0373,118800.0
2013-06-18 14:20:00,92.86,92.88,92.85,92.88,61500.0,49.0373,49.0479,49.032,49.0479,61500.0
2013-06-18 14:30:00,92.88,92.9,92.87,92.89,94200.0,49.0479,49.0584,49.0426,49.0531,94200.0
2013-06-18 14:40:00,92.9,92.9,92.85,92.88,52700.0,49.0584,49.0584,49.032,49.0479,52700.0
2013-06-18 14:50:00,92.88,92.93,92.88,92.9,69400.0,49.0479,49.0743,49.0479,49.0584,69400.0
2013-06-18 15:00:00,92.9,92.91,92.9,92.9,27500.0,49.0584,49.0637,49.0584,49.0584,27500.0
2013-06-18 15:10:00,92.91,92.94,92.9,92.92,60200.0,49.0637,49.0795,49.0584,49.069,60200.0
2013-06-18 15:20:00,92.92,92.96,92.89,92.89,103100.0,49.069,49.0901,49.0531,49.0531,103100.0
2013-06-18 15:30:00,92.9,92.92,92.89,92.9,52100.0,49.0584,49.069,49.0531,49.0584,52100.0
2013-06-18 15:40:00,92.89,92.9,92.88,92.89,110900.0,49.0531,49.0584,49.0479,49.0531,110900.0
2013-06-18 15:50:00,92.9,93.11,92.87,93.01,417400.0,49.0584,49.1693,49.0426,49.1165,417400.0
2013-06-19 09:30:00,92.95,93.27,92.95,93.07,168600.0,49.0848,49.2538,49.0848,49.1482,168600.0
2013-06-19 09:40:00,93.05,93.21,93.05,93.12,79800.0,49.1376,49.2221,49.1376,49.1746,79800.0
2013-06-19 09:50:00,93.13,93.18,93.1,93.1,222700.0,49.1799,49.2063,49.164,49.164,222700.0
2013-06-19 10:00:00,93.12,93.13,93.05,93.11,107000.0,49.1746,49.1799,49.1376,49.1693,107000.0
2013-06-19 10:10:00,93.1,93.11,93.1,93.11,60800.0,49.164,49.1693,49.164,49.1693,60800.0
2013-06-19 10:20:00,93.11,93.12,93.08,93.09,93400.0,49.1693,49.1746,49.1535,49.1587,93400.0
2013-06-19 10:30:00,93.09,93.12,93.07,93.11,80500.0,49.1587,49.1746,49.1482,49.1693,80500.0
2013-06-19 10:40:00,93.11,93.12,93.09,93.09,50300.0,49.1693,49.1746,49.1587,49.1587,50300.0
2013-06-19 10:50:00,93.1,93.15,93.09,93.12,185900.0,49.164,49.1904,49.1587,49.1746,185900.0
2013-06-19 11:00:00,93.12,93.13,93.1,93.11,101800.0,49.1746,49.1799,49.164,49.1693,101800.0
2013-06-19 11:10:00,93.12,93.15,93.1,93.12,86200.0,49.1746,49.1904,49.164,49.1746,86200.0
2013-06-19 11:20:00,93.12,93.16,93.11,93.13,266800.0,49.1746,49.1957,49.1693,49.1799,266800.0
2013-06-19 11:30:00,93.14,93.14,93.13,93.14,29400.0,49.1852,49.1852,49.1799,49.1852,29400.0
2013-06-19 11:40:00,93.13,93.16,93.12,93.14,89700.0,49.1799,49.1957,49.1746,49.1852,89700.0
2013-06-19 11:50:00,93.14,93.19,93.14,93.18,82700.0,49.1852,49.2116,49.1852,49.2063,82700.0
2013-06-19 12:00:00,93.17,93.18,93.15,93.17,143100.0,49.201,49.2063,49.1904,49.201,143100.0
2013-06-19 12:10:00,93.18,93.19,93.15,93.16,83800.0,49.2063,49.2116,49.1904,49.1957,83800.0
2013-06-19 12:20:00,93.16,93.18,93.16,93.17,59500.0,49.1957,49.2063,49.1957,49.201,59500.0
2013-06-19 12:30:00,93.17,93.18,93.17,93.18,69400.0,49.201,49.2063,49.201,49.2063,69400.0
2013-06-19 12:40:00,93.18,93.18,93.15,93.17,104500.0,49.2063,49.2063,49.1904,49.201,104500.0
2013-06-19 12:50:00,93.17,93.18,93.12,93.15,53000.0,49.201,49.2063,49.1746,49.1904,53000.0
2013-06-19 13:00:00,93.15,93.16,93.08,93.14,48600.0,49.1904,49.1957,49.1535,49.1852,48600.0
2013-06-19 13:10:00,93.14,93.17,93.14,93.15,43600.0,49.1852,49.201,49.1852,49.1904,43600.0
2013-06-19 13:20:00,93.15,93.16,93.11,93.14,46000.0,49.1904,49.1957,49.1693,49.1852,46000.0
2013-06-19 13:30:00,93.15,93.16,93.13,93.16,84400.0,49.1904,49.1957,49.1799,49.1957,84400.0
2013-06-19 13:40:00,93.16,93.2,93.15,93.2,68000.0,49.1957,49.2168,49.1904,49.2168,68000.0
2013-06-19 13:50:00,93.2,93.25,93.19,93.25,157800.0,49.2168,49.2432,49.2116,49.2432,157800.0
2013-06-19 14:00:00,93.23,93.24,92.89,93.0,54600.0,49.2327,49.238,49.0531,49.1112,54600.0
2013-06-19 14:10:00,92.99,93.03,92.85,92.86,443900.0,49.1059,49.1271,49.032,49.0373,443900.0
2013-06-19 14:20:00,92.86,92.89,92.8,92.88,143900.0,49.0373,49.0531,49.0056,49.0479,143900.0
2013-06-19 14:30:00,92.87,92.87,92.8,92.82,50600.0,49.0426,49.0426,49.0056,49.0162,50600.0
2013-06-19 14:40:00,92.81,92.84,92.7,92.71,152400.0,49.0109,49.0267,48.9528,48.9581,152400.0
2013-06-19 14:50:00,92.71,92.73,92.26,92.26,447200.0,48.9581,48.9686,48.7204,48.7204,447200.0
2013-06-19 15:00:00,92.26,92.26,91.87,91.87,703000.0,48.7204,48.7204,48.5145,48.5145,703000.0
2013-06-19 15:10:00,91.85,91.95,91.71,91.77,185700.0,48.5039,48.5567,48.43,48.4617,185700.0
2013-06-19 15:20:00,91.77,92.07,91.75,92.04,178600.0,48.4617,48.6201,48.4511,48.6043,178600.0
2013-06-19 15:30:00,92.04,92.16,92.04,92.15,429000.0,48.6043,48.6676,48.6043,48.6624,429000.0
2013-06-19 15:40:00,92.14,92.17,91.85,91.94,582100.0,48.6571,48.6729,48.5039,48.5515,582100.0
2013-06-19 15:50:00,91.94,92.0,91.62,91.66,750400.0,48.5515,48.5831,48.3825,48.4036,750400.0
2013-06-20 09:30:00,91.09,91.2,90.28,90.82,1057600.0,48.1026,48.1607,47.6748,47.96,1057600.0
2013-06-20 09:40:00,90.8,90.98,90.75,90.93,456200.0,47.9494,48.0445,47.923,48.0181,456200.0
2013-06-20 09:50:00,90.92,91.02,90.81,90.81,516600.0,48.0128,48.0656,47.9547,47.9547,516600.0
2013-06-20 10:00:00,90.81,91.0,90.64,90.98,481600.0,47.9547,48.0551,47.865,48.0445,481600.0
2013-06-20 10:10:00,90.99,91.03,90.89,90.95,572100.0,48.0498,48.0709,47.997,48.0287,572100.0
2013-06-20 10:20:00,90.91,91.07,90.87,90.87,402500.0,48.0075,48.092,47.9864,47.9864,402500.0
2013-06-20 10:30:00,90.88,91.05,90.85,90.94,418700.0,47.9917,48.0815,47.9759,48.0234,418700.0
2013-06-20 10:40:00,90.94,91.17,90.92,91.16,158900.0,48.0234,48.1448,48.0128,48.1396,158900.0
2013-06-20 10:50:00,91.16,91.36,91.01,91.01,312000.0,48.1396,48.2452,48.0603,48.0603,312000.0
2013-06-20 11:00:00,91.02,91.1,90.89,90.89,251400.0,48.0656,48.1079,47.997,47.997,251400.0
2013-06-20 11:10:00,90.89,91.16,90.89,91.05,182900.0,47.997,48.1396,47.997,48.0815,182900.0
2013-06-20 11:20:00,91.06,91.1,91.05,91.09,133100.0,48.0868,48.1079,48.0815,48.1026,133100.0
2013-06-20 11:30:00,91.09,91.11,91.01,91.09,189700.0,48.1026,48.1132,48.0603,48.1026,189700.0
2013-06-20 11:40:00,91.08,91.37,91.07,91.33,220600.0,48.0973,48.2505,48.092,48.2293,220600.0
2013-06-20 11:50:00,91.33,91.58,91.32,91.56,311800.0,48.2293,48.3614,48.2241,48.3508,311800.0
2013-06-20 12:00:00,91.54,91.56,91.42,91.46,109800.0,48.3402,48.3508,48.2769,48.298,109800.0
2013-06-20 12:10:00,91.46,91.46,91.33,91.34,91100.0,48.298,48.298,48.2293,48.2346,91100.0
2013-06-20 12:20:00,91.34,91.34,91.25,91.26,78100.0,48.2346,48.2346,48.1871,48.1924,78100.0
2013-06-20 12:30:00,91.25,91.26,91.15,91.16,59600.0,48.1871,48.1924,48.1343,48.1396,59600.0
2013-06-20 12:40:00,91.16,91.23,91.14,91.16,90700.0,48.1396,48.1765,48.129,48.1396,90700.0
2013-06-20 12:50:00,91.17,91.21,91.15,91.15,90400.0,48.1448,48.166,48.1343,48.1343,90400.0
2013-06-20 13:00:00,91.15,91.2,91.12,91.15,170200.0,48.1343,48.1607,48.1184,48.1343,170200.0
2013-06-20 13:10:00,91.15,91.18,91.12,91.14,71900.0,48.1343,48.1501,48.1184,48.129,71900.0
2013-06-20 13:20:00,91.14,91.14,91.05,91.11,136500.0,48.129,48.129,48.0815,48.1132,136500.0
2013-06-20 13:30:00,91.1,91.13,91.06,91.12,115500.0,48.1079,48.1237,48.0868,48.1184,115500.0
2013-06-20 13:40:00,91.13,91.23,91.1,91.21,103000.0,48.1237,48.1765,48.1079,48.166,103000.0
2013-06-20 13:50:00,91.2,91.21,91.17,91.2,86500.0,48.1607,48.166,48.1448,48.1607,86500.0
2013-06-20 14:00:00,91.2,91.29,91.2,91.29,120700.0,48.1607,48.2082,48.1607,48.2082,120700.0
2013-06-20 14:10:00,91.29,91.29,91.26,91.27,184600.0,48.2082,48.2082,48.1924,48.1976,184600.0
2013-06-20 14:20:00,91.26,91.26,91.09,91.12,604300.0,48.1924,48.1924,48.1026,48.1184,604300.0
2013-06-20 14:30:00,91.11,91.23,91.11,91.19,279600.0,48.1132,48.1765,48.1132,48.1554,279600.0
2013-06-20 14:40:00,91.2,91.2,91.09,91.1,178600.0,48.1607,48.1607,48.1026,48.1079,178600.0
2013-06-20 14:50:00,91.11,91.13,91.0,91.01,239800.0,48.1132,48.1237,48.0551,48.0603,239800.0
2013-06-20 15:00:00,91.01,91.04,90.88,91.03,293500.0,48.0603,48.0762,47.9917,48.0709,293500.0
2013-06-20 15:10:00,91.0,91.01,90.74,90.8,165700.0,48.0551,48.0603,47.9178,47.9494,165700.0
2013-06-20 15:20:00,90.79,90.93,90.7,90.83,296500.0,47.9442,48.0181,47.8966,47.9653,296500.0
2013-06-20 15:30:00,90.83,90.97,90.64,90.64,228500.0,47.9653,48.0392,47.865,47.865,228500.0
2013-06-20 15:40:00,90.63,90.8,90.58,90.72,402000.0,47.8597,47.9494,47.8333,47.9072,402000.0
2013-06-20 15:50:00,90.72,90.86,90.71,90.72,513500.0,47.9072,47.9811,47.9019,47.9072,513500.0
2013-06-21 09:30:00,91.01,91.11,90.69,90.84,281700.0,48.0603,48.1132,47.8914,47.9706,281700.0
2013-06-21 09:40:00,90.85,91.1,90.82,91.1,150800.0,47.9759,48.1079,47.96,48.1079,150800.0
2013-06-21 09:50:00,91.08,91.1,90.89,90.92,217500.0,48.0973,48.1079,47.997,48.0128,217500.0
2013-06-21 10:00:00,90.92,91.05,90.9,90.97,193200.0,48.0128,48.0815,48.0023,48.0392,193200.0
2013-06-21 10:10:00,90.97,91.0,90.9,90.92,135200.0,48.0392,48.0551,48.0023,48.0128,135200.0
2013-06-21 10:20:00,90.92,90.99,90.92,90.97,183900.0,48.0128,48.0498,48.0128,48.0392,183900.0
2013-06-21 10:30:00,90.97,90.97,90.75,90.8,104600.0,48.0392,48.0392,47.923,47.9494,104600.0
2013-06-21 10:40:00,90.81,90.91,90.8,90.84,89800.0,47.9547,48.0075,47.9494,47.9706,89800.0
2013-06-21 10:50:00,90.84,90.94,90.78,90.79,74600.0,47.9706,48.0234,47.9389,47.9442,74600.0
2013-06-21 11:00:00,90.78,90.85,90.73,90.77,152900.0,47.9389,47.9759,47.9125,47.9336,152900.0
2013-06-21 11:10:00,90.77,90.79,90.71,90.73,242200.0,47.9336,47.9442,47.9019,47.9125,242200.0
2013-06-21 11:20:00,90.72,90.72,90.53,90.53,204800.0,47.9072,47.9072,47.8069,47.8069,204800.0
2013-06-21 11:30:00,90.53,90.54,90.25,90.53,457100.0,47.8069,47.8121,47.659,47.8069,457100.0
2013-06-21 11:40:00,90.53,90.7,90.45,90.69,279100.0,47.8069,47.8966,47.7646,47.8914,279100.0
2013-06-21 11:50:00,90.67,90.69,90.44,90.51,206100.0,47.8808,47.8914,47.7593,47.7963,206100.0
2013-06-21 12:00:00,90.51,90.63,90.47,90.47,87300.0,47.7963,47.8597,47.7752,47.7752,87300.0
2013-06-21 12:10:00,90.49,90.52,90.38,90.49,164600.0,47.7857,47.8016,47.7277,47.7857,164600.0
2013-06-21 12:20:00,90.5,90.57,90.45,90.45,182400.0,47.791,47.828,47.7646,47.7646,182400.0
2013-06-21 12:30:00,90.45,90.46,90.42,90.44,94700.0,47.7646,47.7699,47.7488,47.7593,94700.0
2013-06-21 12:40:00,90.44,90.58,90.41,90.57,214200.0,47.7593,47.8333,47.7435,47.828,214200.0
2013-06-21 12:50:00,90.57,90.75,90.45,90.74,123300.0,47.828,47.923,47.7646,47.9178,123300.0
2013-06-21 13:00:00,90.75,90.78,90.65,90.75,131600.0,47.923,47.9389,47.8702,47.923,131600.0
2013-06-21 13:10:00,90.73,90.88,90.73,90.83,108900.0,47.9125,47.9917,47.9125,47.9653,108900.0
2013-06-21 13:20:00,90.84,90.86,90.63,90.73,172900.0,47.9706,47.9811,47.8597,47.9125,172900.0
2013-06-21 13:30:00,90.71,90.75,90.54,90.54,96000.0,47.9019,47.923,47.8121,47.8121,96000.0
2013-06-21 13:40:00,90.54,90.64,90.54,90.56,119700.0,47.8121,47.865,47.8121,47.8227,119700.0
2013-06-21 13:50:00,90.55,90.55,90.39,90.39,100400.0,47.8174,47.8174,47.7329,47.7329,100400.0
2013-06-21 14:00:00,90.38,90.38,90.23,90.23,137900.0,47.7277,47.7277,47.6484,47.6484,137900.0
2013-06-21 14:10:00,90.24,90.35,90.17,90.34,185200.0,47.6537,47.7118,47.6168,47.7065,185200.0
2013-06-21 14:20:00,90.34,90.39,90.32,90.38,166900.0,47.7065,47.7329,47.696,47.7277,166900.0
2013-06-21 14:30:00,90.38,90.44,90.36,90.38,136000.0,47.7277,47.7593,47.7171,47.7277,136000.0
2013-06-21 14:40:00,90.38,90.39,90.33,90.33,147100.0,47.7277,47.7329,47.7013,47.7013,147100.0
2013-06-21 14:50:00,90.33,90.33,90.2,90.22,309300.0,47.7013,47.7013,47.6326,47.6432,309300.0
2013-06-21 15:00:00,90.22,90.31,90.2,90.25,590000.0,47.6432,47.6907,47.6326,47.659,590000.0
2013-06-21 15:10:00,90.25,90.33,90.25,90.28,744800.0,47.659,47.7013,47.659,47.6748,744800.0
2013-06-21 15:20:00,90.28,90.35,90.26,90.29,223900.0,47.6748,47.7118,47.6643,47.6801,223900.0
2013-06-21 15:30:00,90.29,90.44,90.28,90.35,316700.0,47.6801,47.7593,47.6748,47.7118,316700.0
2013-06-21 15:40:00,90.34,90.37,90.21,90.27,274700.0,47.7065,47.7224,47.6379,47.6696,274700.0
2013-06-21 15:50:00,90.27,90.33,90.12,90.19,593500.0,47.6696,47.7013,47.5904,47.6273,593500.0
2013-06-24 09:30:00,89.45,89.45,88.38,88.61,861300.0,47.2365,47.2365,46.6715,46.793,861300.0
2013-06-24 09:40:00,88.61,88.75,88.27,88.58,530600.0,46.793,46.8669,46.6134,46.7771,530600.0
2013-06-24 09:50:00,88.55,88.73,88.42,88.73,317000.0,46.7613,46.8563,46.6926,46.8563,317000.0
2013-06-24 10:00:00,88.65,88.82,88.52,88.82,487700.0,46.8141,46.9039,46.7454,46.9039,487700.0
2013-06-24 10:10:00,88.81,89.07,88.72,89.07,420000.0,46.8986,47.0359,46.851,47.0359,420000.0
2013-06-24 10:20:00,89.07,89.07,88.75,88.75,429400.0,47.0359,47.0359,46.8669,46.8669,429400.0
2013-06-24 10:30:00,88.76,88.82,88.64,88.78,340000.0,46.8722,46.9039,46.8088,46.8827,340000.0
2013-06-24 10:40:00,88.82,89.17,88.77,88.97,411000.0,46.9039,47.0887,46.8775,46.9831,411000.0
2013-06-24 10:50:00,88.98,89.24,88.97,89.2,317000.0,46.9883,47.1256,46.9831,47.1045,317000.0
2013-06-24 11:00:00,89.19,89.25,89.16,89.2,162700.0,47.0992,47.1309,47.0834,47.1045,162700.0
2013-06-24 11:10:00,89.19,89.2,88.9,88.93,214400.0,47.0992,47.1045,46.9461,46.9619,214400.0
2013-06-24 11:20:00,88.91,88.93,88.68,88.7,231600.0,46.9514,46.9619,46.8299,46.8405,231600.0
2013-06-24 11:30:00,88.69,88.81,88.62,88.7,223600.0,46.8352,46.8986,46.7982,46.8405,223600.0
2013-06-24 11:40:00,88.7,88.73,88.47,88.6,148600.0,46.8405,46.8563,46.719,46.7877,148600.0
2013-06-24 11:50:00,88.6,88.95,88.58,88.8,229800.0,46.7877,46.9725,46.7771,46.8933,229800.0
2013-06-24 12:00:00,88.79,88.84,88.55,88.56,138300.0,46.888,46.9144,46.7613,46.7666,138300.0
2013-06-24 12:10:00,88.55,88.77,88.55,88.75,119500.0,46.7613,46.8775,46.7613,46.8669,119500.0
2013-06-24 12:20:00,88.74,88.89,88.7,88.89,123700.0,46.8616,46.9408,46.8405,46.9408,123700.0
2013-06-24 12:30:00,88.89,88.91,88.8,88.8,76400.0,46.9408,46.9514,46.8933,46.8933,76400.0
2013-06-24 12:40:00,88.81,88.84,88.8,88.84,84600.0,46.8986,46.9144,46.8933,46.9144,84600.0
2013-06-24 12:50:00,88.83,89.0,88.83,88.88,112600.0,46.9091,46.9989,46.9091,46.9355,112600.0
2013-06-24 13:00:00,88.88,88.91,88.71,88.73,138900.0,46.9355,46.9514,46.8458,46.8563,138900.0
2013-06-24 13:10:00,88.74,88.99,88.69,88.96,196200.0,46.8616,46.9936,46.8352,46.9778,196200.0
2013-06-24 13:20:00,88.98,89.02,88.9,88.95,98100.0,46.9883,47.0095,46.9461,46.9725,98100.0
2013-06-24 13:30:00,88.97,89.06,88.87,89.01,157700.0,46.9831,47.0306,46.9303,47.0042,157700.0
2013-06-24 13:40:00,89.06,89.22,88.94,89.2,162500.0,47.0306,47.1151,46.9672,47.1045,162500.0
2013-06-24 13:50:00,89.2,89.25,89.04,89.25,105400.0,47.1045,47.1309,47.02,47.1309,105400.0
2013-06-24 14:00:00,89.26,89.66,89.23,89.58,211900.0,47.1362,47.3474,47.1204,47.3052,211900.0
2013-06-24 14:10:00,89.57,89.84,89.57,89.81,224700.0,47.2999,47.4425,47.2999,47.4267,224700.0
2013-06-24 14:20:00,89.81,89.97,89.81,89.84,204900.0,47.4267,47.5111,47.4267,47.4425,204900.0
2013-06-24 14:30:00,89.82,89.9,89.67,89.72,205900.0,47.4319,47.4742,47.3527,47.3791,205900.0
2013-06-24 14:40:00,89.72,89.97,89.63,89.97,268800.0,47.3791,47.5111,47.3316,47.5111,268800.0
2013-06-24 14:50:00,89.97,90.0,89.75,89.9,190100.0,47.5111,47.527,47.395,47.4742,190100.0
2013-06-24 15:00:00,89.86,89.97,89.77,89.77,158800.0,47.4531,47.5111,47.4055,47.4055,158800.0
2013-06-24 15:10:00,89.77,89.83,89.59,89.77,183900.0,47.4055,47.4372,47.3105,47.4055,183900.0
2013-06-24 15:20:00,89.76,89.98,89.6,89.6,347900.0,47.4002,47.5164,47.3158,47.3158,347900.0
2013-06-24 15:30:00,89.6,89.95,89.6,89.87,341500.0,47.3158,47.5006,47.3158,47.4583,341500.0
2013-06-24 15:40:00,89.88,89.91,89.56,89.56,331100.0,47.4636,47.4795,47.2946,47.2946,331100.0
2013-06-24 15:50:00,89.56,89.61,89.03,89.03,800100.0,47.2946,47.321,47.0148,47.0148,800100.0
2013-06-25 09:30:00,89.55,90.15,89.5,89.92,401300.0,47.2894,47.6062,47.2629,47.4847,401300.0
2013-06-25 09:40:00,89.93,90.16,89.92,90.13,370000.0,47.49,47.6115,47.4847,47.5956,370000.0
2013-06-25 09:50:00,90.12,90.16,89.91,90.0,185600.0,47.5904,47.6115,47.4795,47.527,185600.0
2013-06-25 10:00:00,90.02,90.11,89.96,90.06,150300.0,47.5375,47.5851,47.5059,47.5587,150300.0
2013-06-25 10:10:00,90.05,90.12,89.92,89.95,323100.0,47.5534,47.5904,47.4847,47.5006,323100.0
2013-06-25 10:20:00,89.95,90.01,89.85,89.93,219000.0,47.5006,47.5323,47.4478,47.49,219000.0
2013-06-25 10:30:00,89.95,90.0,89.89,89.93,113900.0,47.5006,47.527,47.4689,47.49,113900.0
2013-06-25 10:40:00,89.91,90.18,89.9,90.15,280300.0,47.4795,47.622,47.4742,47.6062,280300.0
2013-06-25 10:50:00,90.14,90.29,89.97,89.97,292900.0,47.6009,47.6801,47.5111,47.5111,292900.0
2013-06-25 11:00:00,89.98,90.03,89.75,90.0,148800.0,47.5164,47.5428,47.395,47.527,148800.0
2013-06-25 11:10:00,90.03,90.04,89.8,89.86,216200.0,47.5428,47.5481,47.4214,47.4531,216200.0
2013-06-25 11:20:00,89.88,89.94,89.79,89.81,170700.0,47.4636,47.4953,47.4161,47.4267,170700.0
2013-06-25 11:30:00,89.81,89.92,89.8,89.91,34200.0,47.4267,47.4847,47.4214,47.4795,34200.0
2013-06-25 11:40:00,89.91,89.91,89.68,89.9,103500.0,47.4795,47.4795,47.358,47.4742,103500.0
2013-06-25 11:50:00,89.88,90.02,89.88,89.96,69300.0,47.4636,47.5375,47.4636,47.5059,69300.0
2013-06-25 12:00:00,89.97,90.06,89.96,90.01,53500.0,47.5111,47.5587,47.5059,47.5323,53500.0
2013-06-25 12:10:00,90.04,90.09,90.01,90.03,61000.0,47.5481,47.5745,47.5323,47.5428,61000.0
2013-06-25 12:20:00,90.03,90.04,89.92,89.97,64700.0,47.5428,47.5481,47.4847,47.5111,64700.0
2013-06-25 12:30:00,89.97,89.99,89.94,89.94,61400.0,47.5111,47.5217,47.4953,47.4953,61400.0
2013-06-25 12:40:00,89.95,90.07,89.94,90.07,139600.0,47.5006,47.564,47.4953,47.564,139600.0
2013-06-25 12:50:00,90.07,90.08,90.03,90.05,52800.0,47.564,47.5692,47.5428,47.5534,52800.0
2013-06-25 13:00:00,90.05,90.06,90.0,90.01,51500.0,47.5534,47.5587,47.527,47.5323,51500.0
2013-06-25 13:10:00,90.01,90.07,90.0,90.05,50300.0,47.5323,47.564,47.527,47.5534,50300.0
2013-06-25 13:20:00,90.06,90.16,90.03,90.15,196800.0,47.5587,47.6115,47.5428,47.6062,196800.0
2013-06-25 13:30:00,90.15,90.23,90.09,90.21,112900.0,47.6062,47.6484,47.5745,47.6379,112900.0
2013-06-25 13:40:00,90.21,90.26,90.15,90.23,66100.0,47.6379,47.6643,47.6062,47.6484,66100.0
2013-06-25 13:50:00,90.24,90.24,89.95,89.97,76300.0,47.6537,47.6537,47.5006,47.5111,76300.0
2013-06-25 14:00:00,89.98,90.15,89.98,90.02,116100.0,47.5164,47.6062,47.5164,47.5375,116100.0
2013-06-25 14:10:00,90.02,90.15,90.02,90.08,43100.0,47.5375,47.6062,47.5375,47.5692,43100.0
2013-06-25 14:20:00,90.1,90.15,90.07,90.12,32700.0,47.5798,47.6062,47.564,47.5904,32700.0
2013-06-25 14:30:00,90.12,90.18,90.11,90.13,53900.0,47.5904,47.622,47.5851,47.5956,53900.0
2013-06-25 14:40:00,90.09,90.15,89.94,89.98,49200.0,47.5745,47.6062,47.4953,47.5164,49200.0
2013-06-25 14:50:00,89.99,90.04,89.89,89.92,61600.0,47.5217,47.5481,47.4689,47.4847,61600.0
2013-06-25 15:00:00,89.92,90.13,89.9,90.13,59300.0,47.4847,47.5956,47.4742,47.5956,59300.0
2013-06-25 15:10:00,90.13,90.24,90.11,90.15,116200.0,47.5956,47.6537,47.5851,47.6062,116200.0
2013-06-25 15:20:00,90.14,90.24,90.09,90.23,87600.0,47.6009,47.6537,47.5745,47.6484,87600.0
2013-06-25 15:30:00,90.23,90.28,90.14,90.27,219000.0,47.6484,47.6748,47.6009,47.6696,219000.0
2013-06-25 15:40:00,90.28,90.3,90.21,90.25,152500.0,47.6748,47.6854,47.6379,47.659,152500.0
2013-06-25 15:50:00,90.24,90.3,90.2,90.29,432600.0,47.6537,47.6854,47.6326,47.6801,432600.0
2013-06-26 09:30:00,90.7,90.9,90.57,90.87,600700.0,47.8966,48.0023,47.828,47.9864,600700.0
2013-06-26 09:40:00,90.89,90.92,90.82,90.87,295200.0,47.997,48.0128,47.96,47.9864,295200.0
2013-06-26 09:50:00,90.87,91.05,90.87,91.01,256300.0,47.9864,48.0815,47.9864,48.0603,256300.0
2013-06-26 10:00:00,91.01,91.18,91.01,91.15,322300.0,48.0603,48.1501,48.0603,48.1343,322300.0
2013-06-26 10:10:00,91.14,91.16,90.94,90.94,161400.0,48.129,48.1396,48.0234,48.0234,161400.0
2013-06-26 10:20:00,90.95,90.96,90.87,90.93,98300.0,48.0287,48.0339,47.9864,48.0181,98300.0
2013-06-26 10:30:00,90.93,90.97,90.88,90.97,61200.0,48.0181,48.0392,47.9917,48.0392,61200.0
2013-06-26 10:40:00,90.97,91.0,90.94,90.99,75600.0,48.0392,48.0551,48.0234,48.0498,75600.0
2013-06-26 10:50:00,91.0,91.0,90.95,91.0,79500.0,48.0551,48.0551,48.0287,48.0551,79500.0
2013-06-26 11:00:00,90.98,91.0,90.79,90.8,423300.0,48.0445,48.0551,47.9442,47.9494,423300.0
2013-06-26 11:10:00,90.81,90.83,90.75,90.78,112300.0,47.9547,47.9653,47.923,47.9389,112300.0
2013-06-26 11:20:00,90.75,90.78,90.6,90.69,164700.0,47.923,47.9389,47.8438,47.8914,164700.0
2013-06-26 11:30:00,90.69,90.81,90.69,90.75,91300.0,47.8914,47.9547,47.8914,47.923,91300.0
2013-06-26 11:40:00,90.76,90.83,90.69,90.82,67300.0,47.9283,47.9653,47.8914,47.96,67300.0
2013-06-26 11:50:00,90.84,90.84,90.71,90.74,75100.0,47.9706,47.9706,47.9019,47.9178,75100.0
2013-06-26 12:00:00,90.74,90.85,90.71,90.71,37700.0,47.9178,47.9759,47.9019,47.9019,37700.0
2013-06-26 12:10:00,90.71,90.85,90.7,90.84,181300.0,47.9019,47.9759,47.8966,47.9706,181300.0
2013-06-26 12:20:00,90.83,90.89,90.76,90.76,56200.0,47.9653,47.997,47.9283,47.9283,56200.0
2013-06-26 12:30:00,90.76,90.87,90.75,90.87,57300.0,47.9283,47.9864,47.923,47.9864,57300.0
2013-06-26 12:40:00,90.87,90.9,90.84,90.89,44900.0,47.9864,48.0023,47.9706,47.997,44900.0
2013-06-26 12:50:00,90.9,90.91,90.78,90.8,98400.0,48.0023,48.0075,47.9389,47.9494,98400.0
2013-06-26 13:00:00,90.77,90.87,90.76,90.86,33000.0,47.9336,47.9864,47.9283,47.9811,33000.0
2013-06-26 13:10:00,90.86,90.9,90.8,90.85,63000.0,47.9811,48.0023,47.9494,47.9759,63000.0
2013-06-26 13:20:00,90.84,90.92,90.83,90.92,41400.0,47.9706,48.0128,47.9653,48.0128,41400.0
2013-06-26 13:30:00,90.92,90.94,90.88,90.93,84900.0,48.0128,48.0234,47.9917,48.0181,84900.0
2013-06-26 13:40:00,90.93,91.0,90.9,90.99,105500.0,48.0181,48.0551,48.0023,48.0498,105500.0
2013-06-26 13:50:00,90.96,91.0,90.93,90.95,52500.0,48.0339,48.0551,48.0181,48.0287,52500.0
2013-06-26 14:00:00,90.95,90.97,90.93,90.96,66500.0,48.0287,48.0392,48.0181,48.0339,66500.0
2013-06-26 14:10:00,90.96,90.97,90.83,90.92,58400.0,48.0339,48.0392,47.9653,48.0128,58400.0
2013-06-26 14:20:00,90.94,91.02,90.93,91.02,48200.0,48.0234,48.0656,48.0181,48.0656,48200.0
2013-06-26 14:30:00,91.02,91.02,90.94,90.97,53000.0,48.0656,48.0656,48.0234,48.0392,53000.0
2013-06-26 14:40:00,90.96,91.02,90.86,90.93,52900.0,48.0339,48.0656,47.9811,48.0181,52900.0
2013-06-26 14:50:00,90.94,91.05,90.91,91.01,41300.0,48.0234,48.0815,48.0075,48.0603,41300.0
2013-06-26 15:00:00,90.98,91.06,90.98,91.05,31500.0,48.0445,48.0868,48.0445,48.0815,31500.0
2013-06-26 15:10:00,91.03,91.05,90.91,90.91,49500.0,48.0709,48.0815,48.0075,48.0075,49500.0
2013-06-26 15:20:00,90.92,91.04,90.86,90.94,55900.0,48.0128,48.0762,47.9811,48.0234,55900.0
2013-06-26 15:30:00,90.94,91.01,90.88,90.93,66800.0,48.0234,48.0603,47.9917,48.0181,66800.0
2013-06-26 15:40:00,90.92,91.03,90.92,91.01,94100.0,48.0128,48.0709,48.0128,48.0603,94100.0
2013-06-26 15:50:00,91.01,91.08,90.97,91.04,186000.0,48.0603,48.0973,48.0392,48.0762,186000.0
2013-06-27 09:30:00,91.43,91.7,91.4,91.67,826000.0,48.2821,48.4247,48.2663,48.4089,826000.0
2013-06-27 09:40:00,91.67,91.8,91.64,91.77,363100.0,48.4089,48.4775,48.393,48.4617,363100.0
2013-06-27 09:50:00,91.77,91.83,91.73,91.83,191100.0,48.4617,48.4934,48.4406,48.4934,191100.0
2013-06-27 10:00:00,91.84,91.86,91.66,91.73,299200.0,48.4987,48.5092,48.4036,48.4406,299200.0
2013-06-27 10:10:00,91.74,91.84,91.67,91.82,112300.0,48.4458,48.4987,48.4089,48.4881,112300.0
2013-06-27 10:20:00,91.82,91.92,91.81,91.89,166400.0,48.4881,48.5409,48.4828,48.5251,166400.0
2013-06-27 10:30:00,91.89,91.94,91.87,91.88,111200.0,48.5251,48.5515,48.5145,48.5198,111200.0
2013-06-27 10:40:00,91.88,91.9,91.63,91.63,158100.0,48.5198,48.5303,48.3878,48.3878,158100.0
2013-06-27 10:50:00,91.64,91.85,91.64,91.84,156600.0,48.393,48.5039,48.393,48.4987,156600.0
2013-06-27 11:00:00,91.84,91.9,91.81,91.81,87200.0,48.4987,48.5303,48.4828,48.4828,87200.0
2013-06-27 11:10:00,91.81,91.81,91.7,91.72,126100.0,48.4828,48.4828,48.4247,48.4353,126100.0
2013-06-27 11:20:00,91.72,91.73,91.62,91.66,90500.0,48.4353,48.4406,48.3825,48.4036,90500.0
2013-06-27 11:30:00,91.66,91.84,91.63,91.84,265400.0,48.4036,48.4987,48.3878,48.4987,265400.0
2013-06-27 11:40:00,91.83,91.89,91.81,91.85,186100.0,48.4934,48.5251,48.4828,48.5039,186100.0
2013-06-27 11:50:00,91.85,91.89,91.84,91.85,79500.0,48.5039,48.5251,48.4987,48.5039,79500.0
2013-06-27 12:00:00,91.85,91.88,91.72,91.75,93500.0,48.5039,48.5198,48.4353,48.4511,93500.0
2013-06-27 12:10:00,91.75,91.82,91.72,91.75,39500.0,48.4511,48.4881,48.4353,48.4511,39500.0
2013-06-27 12:20:00,91.75,91.75,91.66,91.71,96200.0,48.4511,48.4511,48.4036,48.43,96200.0
2013-06-27 12:30:00,91.71,91.78,91.71,91.74,25300.0,48.43,48.467,48.43,48.4458,25300.0
2013-06-27 12:40:00,91.73,91.77,91.73,91.76,18100.0,48.4406,48.4617,48.4406,48.4564,18100.0
2013-06-27 12:50:00,91.76,91.78,91.75,91.77,60000.0,48.4564,48.467,48.4511,48.4617,60000.0
2013-06-27 13:00:00,91.78,91.81,91.75,91.79,100200.0,48.467,48.4828,48.4511,48.4722,100200.0
2013-06-27 13:10:00,91.78,91.81,91.75,91.81,152000.0,48.467,48.4828,48.4511,48.4828,152000.0
2013-06-27 13:20:00,91.8,91.83,91.77,91.83,31800.0,48.4775,48.4934,48.4617,48.4934,31800.0
2013-06-27 13:30:00,91.83,91.85,91.8,91.81,57000.0,48.4934,48.5039,48.4775,48.4828,57000.0
2013-06-27 13:40:00,91.8,91.8,91.76,91.78,73700.0,48.4775,48.4775,48.4564,48.467,73700.0
2013-06-27 13:50:00,91.78,91.82,91.75,91.75,71700.0,48.467,48.4881,48.4511,48.4511,71700.0
2013-06-27 14:00:00,91.75,91.76,91.54,91.64,149800.0,48.4511,48.4564,48.3402,48.393,149800.0
2013-06-27 14:10:00,91.64,91.72,91.6,91.72,64500.0,48.393,48.4353,48.3719,48.4353,64500.0
2013-06-27 14:20:00,91.71,91.76,91.66,91.76,66400.0,48.43,48.4564,48.4036,48.4564,66400.0
2013-06-27 14:30:00,91.76,91.8,91.76,91.77,59600.0,48.4564,48.4775,48.4564,48.4617,59600.0
2013-06-27 14:40:00,91.77,91.79,91.63,91.67,81800.0,48.4617,48.4722,48.3878,48.4089,81800.0
2013-06-27 14:50:00,91.68,91.74,91.56,91.64,134400.0,48.4142,48.4458,48.3508,48.393,134400.0
2013-06-27 15:00:00,91.63,91.64,91.51,91.57,78700.0,48.3878,48.393,48.3244,48.3561,78700.0
2013-06-27 15:10:00,91.57,91.59,91.52,91.54,57100.0,48.3561,48.3666,48.3297,48.3402,57100.0
2013-06-27 15:20:00,91.54,91.59,91.53,91.58,80000.0,48.3402,48.3666,48.3349,48.3614,80000.0
2013-06-27 15:30:00,91.6,91.6,91.5,91.5,59700.0,48.3719,48.3719,48.3191,48.3191,59700.0
2013-06-27 15:40:00,91.5,91.52,91.47,91.48,125200.0,48.3191,48.3297,48.3033,48.3085,125200.0
2013-06-27 15:50:00,91.48,91.6,91.43,91.49,284400.0,48.3085,48.3719,48.2821,48.3138,284400.0
2013-06-28 09:30:00,91.3,91.32,90.47,90.68,448200.0,48.2135,48.2241,47.7752,47.8861,448200.0
2013-06-28 09:40:00,90.68,90.95,90.59,90.68,298100.0,47.8861,48.0287,47.8386,47.8861,298100.0
2013-06-28 09:50:00,90.7,90.9,90.7,90.77,66900.0,47.8966,48.0023,47.8966,47.9336,66900.0
2013-06-28 10:00:00,90.8,91.08,90.8,90.96,108300.0,47.9494,48.0973,47.9494,48.0339,108300.0
2013-06-28 10:10:00,90.94,90.94,90.79,90.88,140400.0,48.0234,48.0234,47.9442,47.9917,140400.0
2013-06-28 10:20:00,90.9,91.0,90.9,91.0,55800.0,48.0023,48.0551,48.0023,48.0551,55800.0
2013-06-28 10:30:00,90.99,91.14,90.97,91.12,61700.0,48.0498,48.129,48.0392,48.1184,61700.0
2013-06-28 10:40:00,91.11,91.16,91.02,91.02,117600.0,48.1132,48.1396,48.0656,48.0656,117600.0
2013-06-28 10:50:00,91.02,91.21,91.01,91.21,105900.0,48.0656,48.166,48.0603,48.166,105900.0
2013-06-28 11:00:00,91.22,91.27,91.16,91.16,75400.0,48.1712,48.1976,48.1396,48.1396,75400.0
2013-06-28 11:10:00,91.17,91.26,91.05,91.06,114500.0,48.1448,48.1924,48.0815,48.0868,114500.0
2013-06-28 11:20:00,91.05,91.09,91.04,91.07,87400.0,48.0815,48.1026,48.0762,48.092,87400.0
2013-06-28 11:30:00,91.09,91.17,90.96,90.98,80300.0,48.1026,48.1448,48.0339,48.0445,80300.0
2013-06-28 11:40:00,90.96,91.23,90.95,91.15,66200.0,48.0339,48.1765,48.0287,48.1343,66200.0
2013-06-28 11:50:00,91.15,91.16,91.08,91.08,20500.0,48.1343,48.1396,48.0973,48.0973,20500.0
2013-06-28 12:00:00,91.08,91.08,90.94,90.99,53700.0,48.0973,48.0973,48.0234,48.0498,53700.0
2013-06-28 12:10:00,90.99,91.0,90.93,90.95,26900.0,48.0498,48.0551,48.0181,48.0287,26900.0
2013-06-28 12:20:00,90.94,90.97,90.92,90.97,20100.0,48.0234,48.0392,48.0128,48.0392,20100.0
2013-06-28 12:30:00,90.97,90.98,90.93,90.93,38100.0,48.0392,48.0445,48.0181,48.0181,38100.0
2013-06-28 12:40:00,90.93,90.99,90.93,90.99,54500.0,48.0181,48.0498,48.0181,48.0498,54500.0
2013-06-28 12:50:00,90.98,91.05,90.87,90.92,159100.0,48.0445,48.0815,47.9864,48.0128,159100.0
2013-06-28 13:00:00,90.92,90.97,90.84,90.97,28200.0,48.0128,48.0392,47.9706,48.0392,28200.0
2013-06-28 13:10:00,90.97,91.0,90.92,91.0,48800.0,48.0392,48.0551,48.0128,48.0551,48800.0
2013-06-28 13:20:00,90.99,91.19,90.99,91.16,89100.0,48.0498,48.1554,48.0498,48.1396,89100.0
2013-06-28 13:30:00,91.15,91.21,91.13,91.18,28600.0,48.1343,48.166,48.1237,48.1501,28600.0
2013-06-28 13:40:00,91.19,91.25,91.13,91.17,44200.0,48.1554,48.1871,48.1237,48.1448,44200.0
2013-06-28 13:50:00,91.14,91.23,91.11,91.13,40000.0,48.129,48.1765,48.1132,48.1237,40000.0
2013-06-28 14:00:00,91.13,91.14,90.86,90.88,179900.0,48.1237,48.129,47.9811,47.9917,179900.0
2013-06-28 14:10:00,90.87,91.04,90.83,90.87,107700.0,47.9864,48.0762,47.9653,47.9864,107700.0
2013-06-28 14:20:00,90.87,90.87,90.74,90.78,77600.0,47.9864,47.9864,47.9178,47.9389,77600.0
2013-06-28 14:30:00,90.81,90.86,90.73,90.83,105000.0,47.9547,47.9811,47.9125,47.9653,105000.0
2013-06-28 14:40:00,90.83,90.95,90.78,90.88,85400.0,47.9653,48.0287,47.9389,47.9917,85400.0
2013-06-28 14:50:00,90.89,90.93,90.87,90.91,61400.0,47.997,48.0181,47.9864,48.0075,61400.0
2013-06-28 15:00:00,90.91,90.94,90.81,90.83,211700.0,48.0075,48.0234,47.9547,47.9653,211700.0
2013-06-28 15:10:00,90.82,90.83,90.76,90.82,102000.0,47.96,47.9653,47.9283,47.96,102000.0
2013-06-28 15:20:00,90.8,90.95,90.75,90.95,178100.0,47.9494,48.0287,47.923,48.0287,178100.0
2013-06-28 15:30:00,90.95,91.0,90.86,90.94,107900.0,48.0287,48.0551,47.9811,48.0234,107900.0
2013-06-28 15:40:00,90.95,91.08,90.87,90.98,130000.0,48.0287,48.0973,47.9864,48.0445,130000.0
2013-06-28 15:50:00,90.98,91.06,90.73,90.94,293100.0,48.0445,48.0868,47.9125,48.0234,293100.0
2013-07-01 09:30:00,90.59,90.75,90.54,90.57,170600.0,48.091,48.176,48.0645,48.0804,170600.0
2013-07-01 09:40:00,90.56,90.63,90.51,90.63,77900.0,48.0751,48.1123,48.0486,48.1123,77900.0
2013-07-01 09:50:00,90.62,90.65,90.54,90.59,49100.0,48.107,48.1229,48.0645,48.091,49100.0
2013-07-01 10:00:00,90.59,90.74,90.59,90.64,151300.0,48.091,48.1707,48.091,48.1176,151300.0
2013-07-01 10:10:00,90.65,90.66,90.59,90.59,133600.0,48.1229,48.1282,48.091,48.091,133600.0
2013-07-01 10:20:00,90.59,90.87,90.55,90.84,308400.0,48.091,48.2397,48.0698,48.2238,308400.0
2013-07-01 10:30:00,90.85,90.87,90.73,90.76,131900.0,48.2291,48.2397,48.1654,48.1813,131900.0
2013-07-01 10:40:00,90.76,90.77,90.64,90.66,90300.0,48.1813,48.1866,48.1176,48.1282,90300.0
2013-07-01 10:50:00,90.66,90.66,90.55,90.55,136100.0,48.1282,48.1282,48.0698,48.0698,136100.0
2013-07-01 11:00:00,90.54,90.62,90.54,90.61,39900.0,48.0645,48.107,48.0645,48.1017,39900.0
2013-07-01 11:10:00,90.61,90.62,90.54,90.56,62200.0,48.1017,48.107,48.0645,48.0751,62200.0
2013-07-01 11:20:00,90.57,90.62,90.55,90.56,37700.0,48.0804,48.107,48.0698,48.0751,37700.0
2013-07-01 11:30:00,90.55,90.59,90.5,90.5,74500.0,48.0698,48.091,48.0433,48.0433,74500.0
2013-07-01 11:40:00,90.5,90.55,90.5,90.55,75200.0,48.0433,48.0698,48.0433,48.0698,75200.0
2013-07-01 11:50:00,90.53,90.54,90.5,90.5,45500.0,48.0592,48.0645,48.0433,48.0433,45500.0
2013-07-01 12:00:00,90.52,90.61,90.5,90.57,63700.0,48.0539,48.1017,48.0433,48.0804,63700.0
2013-07-01 12:10:00,90.58,90.59,90.55,90.56,107800.0,48.0857,48.091,48.0698,48.0751,107800.0
2013-07-01 12:20:00,90.56,90.62,90.52,90.62,124400.0,48.0751,48.107,48.0539,48.107,124400.0
2013-07-01 12:30:00,90.62,90.73,90.6,90.67,127200.0,48.107,48.1654,48.0963,48.1335,127200.0
2013-07-01 12:40:00,90.67,90.68,90.64,90.64,41400.0,48.1335,48.1388,48.1176,48.1176,41400.0
2013-07-01 12:50:00,90.64,90.66,90.56,90.56,108100.0,48.1176,48.1282,48.0751,48.0751,108100.0
2013-07-01 13:00:00,90.56,90.57,90.53,90.54,24900.0,48.0751,48.0804,48.0592,48.0645,24900.0
2013-07-01 13:10:00,90.55,90.66,90.52,90.64,48900.0,48.0698,48.1282,48.0539,48.1176,48900.0
2013-07-01 13:20:00,90.63,90.69,90.56,90.59,53500.0,48.1123,48.1441,48.0751,48.091,53500.0
2013-07-01 13:30:00,90.59,90.6,90.55,90.55,32400.0,48.091,48.0963,48.0698,48.0698,32400.0
2013-07-01 13:40:00,90.55,90.59,90.54,90.56,33500.0,48.0698,48.091,48.0645,48.0751,33500.0
2013-07-01 13:50:00,90.57,90.57,90.52,90.52,49300.0,48.0804,48.0804,48.0539,48.0539,49300.0
2013-07-01 14:00:00,90.53,90.65,90.53,90.65,33700.0,48.0592,48.1229,48.0592,48.1229,33700.0
2013-07-01 14:10:00,90.64,90.65,90.52,90.6,34300.0,48.1176,48.1229,48.0539,48.0963,34300.0
2013-07-01 14:20:00,90.59,90.59,90.53,90.57,43400.0,48.091,48.091,48.0592,48.0804,43400.0
2013-07-01 14:30:00,90.57,90.66,90.54,90.59,67700.0,48.0804,48.1282,48.0645,48.091,67700.0
2013-07-01 14:40:00,90.59,90.7,90.57,90.61,97200.0,48.091,48.1494,48.0804,48.1017,97200.0
2013-07-01 14:50:00,90.61,90.7,90.59,90.7,73300.0,48.1017,48.1494,48.091,48.1494,73300.0
2013-07-01 15:00:00,90.7,90.78,90.69,90.76,74300.0,48.1494,48.1919,48.1441,48.1813,74300.0
2013-07-01 15:10:00,90.76,90.79,90.71,90.74,109500.0,48.1813,48.1972,48.1547,48.1707,109500.0
2013-07-01 15:20:00,90.75,90.76,90.71,90.76,148700.0,48.176,48.1813,48.1547,48.1813,148700.0
2013-07-01 15:30:00,90.76,90.76,90.73,90.73,156000.0,48.1813,48.1813,48.1654,48.1654,156000.0
2013-07-01 15:40:00,90.73,90.75,90.69,90.75,282600.0,48.1654,48.176,48.1441,48.176,282600.0
2013-07-01 15:50:00,90.75,90.99,90.67,90.87,809800.0,48.176,48.3034,48.1335,48.2397,809800.0
2013-07-02 09:30:00,90.79,91.03,90.77,90.95,100500.0,48.1972,48.3246,48.1866,48.2822,100500.0
2013-07-02 09:40:00,90.98,91.05,90.96,91.01,41000.0,48.2981,48.3352,48.2875,48.314,41000.0
2013-07-02 09:50:00,91.02,91.04,91.0,91.0,50800.0,48.3193,48.3299,48.3087,48.3087,50800.0
2013-07-02 10:00:00,90.97,91.02,90.93,90.93,52600.0,48.2928,48.3193,48.2715,48.2715,52600.0
2013-07-02 10:10:00,90.96,90.96,90.89,90.91,45200.0,48.2875,48.2875,48.2503,48.2609,45200.0
2013-07-02 10:20:00,90.89,90.96,90.87,90.9,42600.0,48.2503,48.2875,48.2397,48.2556,42600.0
2013-07-02 10:30:00,90.89,90.92,90.87,90.91,35700.0,48.2503,48.2662,48.2397,48.2609,35700.0
2013-07-02 10:40:00,90.91,90.93,90.86,90.89,117100.0,48.2609,48.2715,48.2344,48.2503,117100.0
2013-07-02 10:50:00,90.89,90.91,90.87,90.91,50400.0,48.2503,48.2609,48.2397,48.2609,50400.0
2013-07-02 11:00:00,90.91,90.91,90.84,90.86,26300.0,48.2609,48.2609,48.2238,48.2344,26300.0
2013-07-02 11:10:00,90.86,90.9,90.86,90.87,81200.0,48.2344,48.2556,48.2344,48.2397,81200.0
2013-07-02 11:20:00,90.88,90.88,90.83,90.86,62700.0,48.245,48.245,48.2184,48.2344,62700.0
2013-07-02 11:30:00,90.85,90.87,90.83,90.85,22200.0,48.2291,48.2397,48.2184,48.2291,22200.0
2013-07-02 11:40:00,90.85,90.89,90.84,90.87,42200.0,48.2291,48.2503,48.2238,48.2397,42200.0
2013-07-02 11:50:00,90.87,90.88,90.85,90.87,87900.0,48.2397,48.245,48.2291,48.2397,87900.0
2013-07-02 12:00:00,90.87,90.88,90.86,90.87,27000.0,48.2397,48.245,48.2344,48.2397,27000.0
2013-07-02 12:10:00,90.86,90.87,90.79,90.81,151700.0,48.2344,48.2397,48.1972,48.2078,151700.0
2013-07-02 12:20:00,90.83,90.84,90.8,90.84,25600.0,48.2184,48.2238,48.2025,48.2238,25600.0
2013-07-02 12:30:00,90.83,90.84,90.8,90.8,37500.0,48.2184,48.2238,48.2025,48.2025,37500.0
2013-07-02 12:40:00,90.81,90.83,90.77,90.77,27900.0,48.2078,48.2184,48.1866,48.1866,27900.0
2013-07-02 12:50:00,90.79,90.81,90.76,90.81,25900.0,48.1972,48.2078,48.1813,48.2078,25900.0
2013-07-02 13:00:00,90.81,90.81,90.74,90.75,56600.0,48.2078,48.2078,48.1707,48.176,56600.0
2013-07-02 13:10:00,90.75,90.77,90.7,90.71,66900.0,48.176,48.1866,48.1494,48.1547,66900.0
2013-07-02 13:20:00,90.72,90.75,90.72,90.73,29500.0,48.1601,48.176,48.1601,48.1654,29500.0
2013-07-02 13:30:00,90.73,90.74,90.7,90.7,52100.0,48.1654,48.1707,48.1494,48.1494,52100.0
2013-07-02 13:40:00,90.71,90.72,90.57,90.61,141200.0,48.1547,48.1601,48.0804,48.1017,141200.0
2013-07-02 13:50:00,90.61,90.63,90.56,90.57,71000.0,48.1017,48.1123,48.0751,48.0804,71000.0
2013-07-02 14:00:00,90.57,90.63,90.56,90.62,76600.0,48.0804,48.1123,48.0751,48.107,76600.0
2013-07-02 14:10:00,90.62,90.62,90.58,90.58,99000.0,48.107,48.107,48.0857,48.0857,99000.0
2013-07-02 14:20:00,90.58,90.6,90.51,90.55,93800.0,48.0857,48.0963,48.0486,48.0698,93800.0
2013-07-02 14:30:00,90.55,90.56,90.47,90.48,75900.0,48.0698,48.0751,48.0273,48.0326,75900.0
2013-07-02 14:40:00,90.47,90.56,90.47,90.56,101100.0,48.0273,48.0751,48.0273,48.0751,101100.0
2013-07-02 14:50:00,90.55,90.58,90.52,90.58,40000.0,48.0698,48.0857,48.0539,48.0857,40000.0
2013-07-02 15:00:00,90.57,90.63,90.52,90.52,92000.0,48.0804,48.1123,48.0539,48.0539,92000.0
2013-07-02 15:10:00,90.53,90.58,90.51,90.54,85000.0,48.0592,48.0857,48.0486,48.0645,85000.0
2013-07-02 15:20:00,90.55,90.58,90.53,90.55,95000.0,48.0698,48.0857,48.0592,48.0698,95000.0
2013-07-02 15:30:00,90.56,90.57,90.46,90.49,76300.0,48.0751,48.0804,48.022,48.038,76300.0
2013-07-02 15:40:00,90.49,90.49,90.35,90.4,142600.0,48.038,48.038,47.9636,47.9902,142600.0
2013-07-02 15:50:00,90.4,90.63,90.37,90.61,478900.0,47.9902,48.1123,47.9742,48.1017,478900.0
2013-07-03 09:30:00,90.29,90.57,90.28,90.47,40200.0,47.9318,48.0804,47.9265,48.0273,40200.0
2013-07-03 09:40:00,90.47,90.64,90.47,90.56,35600.0,48.0273,48.1176,48.0273,48.0751,35600.0
2013-07-03 09:50:00,90.56,90.67,90.5,90.51,101900.0,48.0751,48.1335,48.0433,48.0486,101900.0
2013-07-03 10:00:00,90.5,90.69,90.5,90.56,104000.0,48.0433,48.1441,48.0433,48.0751,104000.0
2013-07-03 10:10:00,90.58,90.59,90.54,90.54,64100.0,48.0857,48.091,48.0645,48.0645,64100.0
2013-07-03 10:20:00,90.55,90.66,90.54,90.59,76200.0,48.0698,48.1282,48.0645,48.091,76200.0
2013-07-03 10:30:00,90.59,90.6,90.58,90.58,141400.0,48.091,48.0963,48.0857,48.0857,141400.0
2013-07-03 10:40:00,90.58,90.64,90.58,90.64,63700.0,48.0857,48.1176,48.0857,48.1176,63700.0
2013-07-03 10:50:00,90.64,90.73,90.62,90.71,87900.0,48.1176,48.1654,48.107,48.1547,87900.0
2013-07-03 11:00:00,90.71,90.82,90.65,90.65,151400.0,48.1547,48.2131,48.1229,48.1229,151400.0
2013-07-03 11:10:00,90.65,90.77,90.64,90.73,36800.0,48.1229,48.1866,48.1176,48.1654,36800.0
2013-07-03 11:20:00,90.72,90.73,90.64,90.64,26500.0,48.1601,48.1654,48.1176,48.1176,26500.0
2013-07-03 11:30:00,90.64,90.72,90.6,90.71,80100.0,48.1176,48.1601,48.0963,48.1547,80100.0
2013-07-03 11:40:00,90.74,90.75,90.64,90.73,65200.0,48.1707,48.176,48.1176,48.1654,65200.0
2013-07-03 11:50:00,90.72,90.8,90.72,90.78,77500.0,48.1601,48.2025,48.1601,48.1919,77500.0
2013-07-03 12:00:00,90.78,90.78,90.75,90.78,60800.0,48.1919,48.1919,48.176,48.1919,60800.0
2013-07-03 12:10:00,90.77,90.77,90.7,90.73,73200.0,48.1866,48.1866,48.1494,48.1654,73200.0
2013-07-03 12:20:00,90.72,90.73,90.71,90.71,42100.0,48.1601,48.1654,48.1547,48.1547,42100.0
2013-07-03 12:30:00,90.71,90.75,90.71,90.73,77300.0,48.1547,48.176,48.1547,48.1654,77300.0
2013-07-03 12:40:00,90.73,90.82,90.73,90.77,86400.0,48.1654,48.2131,48.1654,48.1866,86400.0
2013-07-03 12:50:00,90.79,90.86,90.75,90.79,103900.0,48.1972,48.2344,48.176,48.1972,103900.0
2013-07-05 09:30:00,90.47,90.6,89.83,90.02,342800.0,48.0273,48.0963,47.6876,47.7884,342800.0
2013-07-05 09:40:00,90.07,90.26,90.06,90.21,126800.0,47.815,47.9159,47.8097,47.8893,126800.0
2013-07-05 09:50:00,90.2,90.22,90.11,90.14,62400.0,47.884,47.8946,47.8362,47.8521,62400.0
2013-07-05 10:00:00,90.15,90.17,90.12,90.14,45900.0,47.8575,47.8681,47.8415,47.8521,45900.0
2013-07-05 10:10:00,90.13,90.17,90.02,90.02,61400.0,47.8468,47.8681,47.7884,47.7884,61400.0
2013-07-05 10:20:00,90.02,90.11,90.02,90.09,75600.0,47.7884,47.8362,47.7884,47.8256,75600.0
2013-07-05 10:30:00,90.09,90.12,89.96,89.96,186000.0,47.8256,47.8415,47.7566,47.7566,186000.0
2013-07-05 10:40:00,89.98,90.02,89.95,89.95,25600.0,47.7672,47.7884,47.7513,47.7513,25600.0
2013-07-05 10:50:00,89.94,89.98,89.78,89.92,152400.0,47.746,47.7672,47.661,47.7354,152400.0
2013-07-05 11:00:00,89.92,90.04,89.92,89.92,62200.0,47.7354,47.7991,47.7354,47.7354,62200.0
2013-07-05 11:10:00,89.91,90.05,89.91,90.04,73600.0,47.7301,47.8044,47.7301,47.7991,73600.0
2013-07-05 11:20:00,90.03,90.23,90.03,90.23,33300.0,47.7938,47.8999,47.7938,47.8999,33300.0
2013-07-05 11:30:00,90.23,90.39,90.23,90.36,57100.0,47.8999,47.9849,47.8999,47.9689,57100.0
2013-07-05 11:40:00,90.37,90.44,90.25,90.29,59400.0,47.9742,48.0114,47.9105,47.9318,59400.0
2013-07-05 11:50:00,90.29,90.35,90.21,90.3,50900.0,47.9318,47.9636,47.8893,47.9371,50900.0
2013-07-05 12:00:00,90.3,90.33,90.24,90.24,31200.0,47.9371,47.953,47.9052,47.9052,31200.0
2013-07-05 12:10:00,90.23,90.26,90.18,90.24,55400.0,47.8999,47.9159,47.8734,47.9052,55400.0
2013-07-05 12:20:00,90.24,90.25,90.13,90.18,34100.0,47.9052,47.9105,47.8468,47.8734,34100.0
2013-07-05 12:30:00,90.17,90.22,90.12,90.2,32900.0,47.8681,47.8946,47.8415,47.884,32900.0
2013-07-05 12:40:00,90.2,90.23,90.16,90.19,47500.0,47.884,47.8999,47.8628,47.8787,47500.0
2013-07-05 12:50:00,90.19,90.2,90.07,90.17,77000.0,47.8787,47.884,47.815,47.8681,77000.0
2013-07-05 13:00:00,90.16,90.16,90.1,90.12,134100.0,47.8628,47.8628,47.8309,47.8415,134100.0
2013-07-05 13:10:00,90.11,90.16,90.11,90.13,70400.0,47.8362,47.8628,47.8362,47.8468,70400.0
2013-07-05 13:20:00,90.13,90.13,90.08,90.1,31600.0,47.8468,47.8468,47.8203,47.8309,31600.0
2013-07-05 13:30:00,90.09,90.11,90.03,90.03,96200.0,47.8256,47.8362,47.7938,47.7938,96200.0
2013-07-05 13:40:00,90.04,90.04,90.01,90.02,40800.0,47.7991,47.7991,47.7831,47.7884,40800.0
2013-07-05 13:50:00,90.02,90.05,90.02,90.03,42800.0,47.7884,47.8044,47.7884,47.7938,42800.0
2013-07-05 14:00:00,90.03,90.04,89.96,89.97,44100.0,47.7938,47.7991,47.7566,47.7619,44100.0
2013-07-05 14:10:00,89.97,90.04,89.96,89.99,56600.0,47.7619,47.7991,47.7566,47.7725,56600.0
2013-07-05 14:20:00,89.98,89.99,89.89,89.91,111900.0,47.7672,47.7725,47.7194,47.7301,111900.0
2013-07-05 14:30:00,89.91,89.91,89.86,89.88,28500.0,47.7301,47.7301,47.7035,47.7141,28500.0
2013-07-05 14:40:00,89.88,89.88,89.74,89.78,39300.0,47.7141,47.7141,47.6398,47.661,39300.0
2013-07-05 14:50:00,89.78,89.79,89.74,89.79,36700.0,47.661,47.6663,47.6398,47.6663,36700.0
2013-07-05 15:00:00,89.78,89.78,89.72,89.73,18500.0,47.661,47.661,47.6292,47.6345,18500.0
2013-07-05 15:10:00,89.73,89.96,89.7,89.87,42200.0,47.6345,47.7566,47.6186,47.7088,42200.0
2013-07-05 15:20:00,89.87,89.89,89.73,89.76,48500.0,47.7088,47.7194,47.6345,47.6504,48500.0
2013-07-05 15:30:00,89.76,89.88,89.74,89.76,79300.0,47.6504,47.7141,47.6398,47.6504,79300.0
2013-07-05 15:40:00,89.76,89.82,89.63,89.66,161600.0,47.6504,47.6823,47.5814,47.5973,161600.0
2013-07-05 15:50:00,89.67,90.04,89.63,89.95,292300.0,47.6026,47.7991,47.5814,47.7513,292300.0
2013-07-08 09:30:00,90.09,90.37,90.0,90.26,185000.0,47.8256,47.9742,47.7778,47.9159,185000.0
2013-07-08 09:40:00,90.25,90.39,90.21,90.36,95200.0,47.9105,47.9849,47.8893,47.9689,95200.0
2013-07-08 09:50:00,90.38,90.46,90.3,90.42,182200.0,47.9796,48.022,47.9371,48.0008,182200.0
2013-07-08 10:00:00,90.41,90.58,90.41,90.53,139500.0,47.9955,48.0857,47.9955,48.0592,139500.0
2013-07-08 10:10:00,90.55,90.58,90.51,90.56,84100.0,48.0698,48.0857,48.0486,48.0751,84100.0
2013-07-08 10:20:00,90.56,90.64,90.56,90.59,128800.0,48.0751,48.1176,48.0751,48.091,128800.0
2013-07-08 10:30:00,90.59,90.66,90.58,90.62,81300.0,48.091,48.1282,48.0857,48.107,81300.0
2013-07-08 10:40:00,90.62,90.63,90.58,90.59,115000.0,48.107,48.1123,48.0857,48.091,115000.0
2013-07-08 10:50:00,90.59,90.62,90.55,90.56,114500.0,48.091,48.107,48.0698,48.0751,114500.0
2013-07-08 11:00:00,90.56,90.62,90.56,90.59,81900.0,48.0751,48.107,48.0751,48.091,81900.0
2013-07-08 11:10:00,90.61,90.67,90.6,90.66,101700.0,48.1017,48.1335,48.0963,48.1282,101700.0
2013-07-08 11:20:00,90.66,90.67,90.59,90.6,130500.0,48.1282,48.1335,48.091,48.0963,130500.0
2013-07-08 11:30:00,90.6,90.73,90.59,90.69,200800.0,48.0963,48.1654,48.091,48.1441,200800.0
2013-07-08 11:40:00,90.69,90.76,90.68,90.7,116500.0,48.1441,48.1813,48.1388,48.1494,116500.0
2013-07-08 11:50:00,90.7,90.78,90.69,90.77,100600.0,48.1494,48.1919,48.1441,48.1866,100600.0
2013-07-08 12:00:00,90.78,90.78,90.72,90.73,30200.0,48.1919,48.1919,48.1601,48.1654,30200.0
2013-07-08 12:10:00,90.72,90.75,90.67,90.71,50900.0,48.1601,48.176,48.1335,48.1547,50900.0
2013-07-08 12:20:00,90.71,90.75,90.7,90.73,14200.0,48.1547,48.176,48.1494,48.1654,14200.0
2013-07-08 12:30:00,90.72,90.75,90.69,90.73,83800.0,48.1601,48.176,48.1441,48.1654,83800.0
2013-07-08 12:40:00,90.73,90.73,90.68,90.69,48600.0,48.1654,48.1654,48.1388,48.1441,48600.0
2013-07-08 12:50:00,90.68,90.68,90.61,90.64,76300.0,48.1388,48.1388,48.1017,48.1176,76300.0
2013-07-08 13:00:00,90.63,90.69,90.63,90.67,47500.0,48.1123,48.1441,48.1123,48.1335,47500.0
2013-07-08 13:10:00,90.66,90.67,90.52,90.53,88500.0,48.1282,48.1335,48.0539,48.0592,88500.0
2013-07-08 13:20:00,90.54,90.59,90.53,90.57,52100.0,48.0645,48.091,48.0592,48.0804,52100.0
2013-07-08 13:30:00,90.57,90.69,90.56,90.61,65800.0,48.0804,48.1441,48.0751,48.1017,65800.0
2013-07-08 13:40:00,90.64,90.68,90.62,90.65,84600.0,48.1176,48.1388,48.107,48.1229,84600.0
2013-07-08 13:50:00,90.66,90.66,90.6,90.63,46100.0,48.1282,48.1282,48.0963,48.1123,46100.0
2013-07-08 14:00:00,90.64,90.7,90.62,90.7,60800.0,48.1176,48.1494,48.107,48.1494,60800.0
2013-07-08 14:10:00,90.7,90.74,90.69,90.69,113100.0,48.1494,48.1707,48.1441,48.1441,113100.0
2013-07-08 14:20:00,90.7,90.71,90.66,90.7,78900.0,48.1494,48.1547,48.1282,48.1494,78900.0
2013-07-08 14:30:00,90.69,90.72,90.68,90.7,93900.0,48.1441,48.1601,48.1388,48.1494,93900.0
2013-07-08 14:40:00,90.7,90.75,90.69,90.75,72600.0,48.1494,48.176,48.1441,48.176,72600.0
2013-07-08 14:50:00,90.74,90.9,90.74,90.88,130000.0,48.1707,48.2556,48.1707,48.245,130000.0
2013-07-08 15:00:00,90.86,90.89,90.83,90.84,97200.0,48.2344,48.2503,48.2184,48.2238,97200.0
2013-07-08 15:10:00,90.84,90.85,90.83,90.85,64200.0,48.2238,48.2291,48.2184,48.2291,64200.0
2013-07-08 15:20:00,90.85,90.89,90.81,90.84,159000.0,48.2291,48.2503,48.2078,48.2238,159000.0
2013-07-08 15:30:00,90.84,90.91,90.82,90.9,161800.0,48.2238,48.2609,48.2131,48.2556,161800.0
2013-07-08 15:40:00,90.89,90.99,90.88,90.88,356100.0,48.2503,48.3034,48.245,48.245,356100.0
2013-07-08 15:50:00,90.89,91.09,90.88,91.06,491600.0,48.2503,48.3565,48.245,48.3405,491600.0
2013-07-09 09:30:00,91.1,91.16,90.94,91.1,174100.0,48.3618,48.3936,48.2768,48.3618,174100.0
2013-07-09 09:40:00,91.09,91.18,91.08,91.16,255900.0,48.3565,48.4042,48.3512,48.3936,255900.0
2013-07-09 09:50:00,91.16,91.18,91.08,91.12,80700.0,48.3936,48.4042,48.3512,48.3724,80700.0
2013-07-09 10:00:00,91.13,91.15,91.04,91.1,173600.0,48.3777,48.3883,48.3299,48.3618,173600.0
2013-07-09 10:10:00,91.1,91.17,91.1,91.14,165000.0,48.3618,48.3989,48.3618,48.383,165000.0
2013-07-09 10:20:00,91.14,91.16,91.12,91.14,46400.0,48.383,48.3936,48.3724,48.383,46400.0
2013-07-09 10:30:00,91.14,91.14,91.1,91.12,117400.0,48.383,48.383,48.3618,48.3724,117400.0
2013-07-09 10:40:00,91.12,91.12,91.07,91.09,88100.0,48.3724,48.3724,48.3459,48.3565,88100.0
2013-07-09 10:50:00,91.09,91.09,91.04,91.04,92100.0,48.3565,48.3565,48.3299,48.3299,92100.0
2013-07-09 11:00:00,91.04,91.05,90.98,90.98,195300.0,48.3299,48.3352,48.2981,48.2981,195300.0
2013-07-09 11:10:00,90.97,91.01,90.91,90.96,169400.0,48.2928,48.314,48.2609,48.2875,169400.0
2013-07-09 11:20:00,90.96,91.02,90.9,90.91,341200.0,48.2875,48.3193,48.2556,48.2609,341200.0
2013-07-09 11:30:00,90.91,90.97,90.88,90.92,138800.0,48.2609,48.2928,48.245,48.2662,138800.0
2013-07-09 11:40:00,90.9,90.95,90.88,90.95,47900.0,48.2556,48.2822,48.245,48.2822,47900.0
2013-07-09 11:50:00,90.96,91.0,90.91,90.94,169400.0,48.2875,48.3087,48.2609,48.2768,169400.0
2013-07-09 12:00:00,90.93,90.94,90.93,90.93,48800.0,48.2715,48.2768,48.2715,48.2715,48800.0
2013-07-09 12:10:00,90.93,91.04,90.93,91.02,153900.0,48.2715,48.3299,48.2715,48.3193,153900.0
2013-07-09 12:20:00,91.03,91.09,91.0,91.02,76500.0,48.3246,48.3565,48.3087,48.3193,76500.0
2013-07-09 12:30:00,91.03,91.09,91.0,91.08,112300.0,48.3246,48.3565,48.3087,48.3512,112300.0
2013-07-09 12:40:00,91.08,91.09,91.06,91.08,29200.0,48.3512,48.3565,48.3405,48.3512,29200.0
2013-07-09 12:50:00,91.08,91.11,91.07,91.11,67500.0,48.3512,48.3671,48.3459,48.3671,67500.0
2013-07-09 13:00:00,91.11,91.12,91.05,91.09,372100.0,48.3671,48.3724,48.3352,48.3565,372100.0
2013-07-09 13:10:00,91.09,91.15,91.09,91.09,27500.0,48.3565,48.3883,48.3565,48.3565,27500.0
2013-07-09 13:20:00,91.1,91.14,91.1,91.14,61100.0,48.3618,48.383,48.3618,48.383,61100.0
2013-07-09 13:30:00,91.14,91.16,91.12,91.15,97900.0,48.383,48.3936,48.3724,48.3883,97900.0
2013-07-09 13:40:00,91.15,91.15,91.08,91.1,146100.0,48.3883,48.3883,48.3512,48.3618,146100.0
2013-07-09 13:50:00,91.1,91.1,91.05,91.06,80700.0,48.3618,48.3618,48.3352,48.3405,80700.0
2013-07-09 14:00:00,91.06,91.07,91.01,91.02,74200.0,48.3405,48.3459,48.314,48.3193,74200.0
2013-07-09 14:10:00,91.02,91.06,91.0,91.01,81100.0,48.3193,48.3405,48.3087,48.314,81100.0
2013-07-09 14:20:00,91.0,91.01,90.93,90.93,75400.0,48.3087,48.314,48.2715,48.2715,75400.0
2013-07-09 14:30:00,90.93,90.97,90.9,90.95,44800.0,48.2715,48.2928,48.2556,48.2822,44800.0
2013-07-09 14:40:00,90.96,91.01,90.95,90.95,77600.0,48.2875,48.314,48.2822,48.2822,77600.0
2013-07-09 14:50:00,90.95,90.95,90.88,90.91,112100.0,48.2822,48.2822,48.245,48.2609,112100.0
2013-07-09 15:00:00,90.91,90.93,90.87,90.9,79100.0,48.2609,48.2715,48.2397,48.2556,79100.0
2013-07-09 15:10:00,90.91,91.0,90.91,90.96,158400.0,48.2609,48.3087,48.2609,48.2875,158400.0
2013-07-09 15:20:00,90.96,91.0,90.95,90.99,151900.0,48.2875,48.3087,48.2822,48.3034,151900.0
2013-07-09 15:30:00,90.98,91.02,90.97,90.97,244100.0,48.2981,48.3193,48.2928,48.2928,244100.0
2013-07-09 15:40:00,90.97,91.01,90.92,90.99,295900.0,48.2928,48.314,48.2662,48.3034,295900.0
2013-07-09 15:50:00,90.99,91.19,90.96,91.14,714700.0,48.3034,48.4096,48.2875,48.383,714700.0
2013-07-10 09:30:00,91.18,91.19,91.08,91.18,147600.0,48.4042,48.4096,48.3512,48.4042,147600.0
2013-07-10 09:40:00,91.18,91.18,91.12,91.16,68000.0,48.4042,48.4042,48.3724,48.3936,68000.0
2013-07-10 09:50:00,91.17,91.19,91.15,91.18,68100.0,48.3989,48.4096,48.3883,48.4042,68100.0
2013-07-10 10:00:00,91.18,91.2,91.17,91.2,62300.0,48.4042,48.4149,48.3989,48.4149,62300.0
2013-07-10 10:10:00,91.2,91.2,91.17,91.18,57800.0,48.4149,48.4149,48.3989,48.4042,57800.0
2013-07-10 10:20:00,91.18,91.21,91.18,91.2,81000.0,48.4042,48.4202,48.4042,48.4149,81000.0
2013-07-10 10:30:00,91.19,91.2,91.16,91.16,51700.0,48.4096,48.4149,48.3936,48.3936,51700.0
2013-07-10 10:40:00,91.16,91.2,91.16,91.16,50400.0,48.3936,48.4149,48.3936,48.3936,50400.0
2013-07-10 10:50:00,91.16,91.19,91.16,91.19,27300.0,48.3936,48.4096,48.3936,48.4096,27300.0
2013-07-10 11:00:00,91.18,91.2,91.18,91.19,49400.0,48.4042,48.4149,48.4042,48.4096,49400.0
2013-07-10 11:10:00,91.19,91.19,91.16,91.16,78600.0,48.4096,48.4096,48.3936,48.3936,78600.0
2013-07-10 11:20:00,91.16,91.19,91.12,91.14,268000.0,48.3936,48.4096,48.3724,48.383,268000.0
2013-07-10 11:30:00,91.15,91.19,91.14,91.19,27200.0,48.3883,48.4096,48.383,48.4096,27200.0
2013-07-10 11:40:00,91.19,91.23,91.18,91.23,145900.0,48.4096,48.4308,48.4042,48.4308,145900.0
2013-07-10 11:50:00,91.23,91.26,91.21,91.24,44900.0,48.4308,48.4467,48.4202,48.4361,44900.0
2013-07-10 12:00:00,91.24,91.31,91.23,91.3,250700.0,48.4361,48.4733,48.4308,48.468,250700.0
2013-07-10 12:10:00,91.3,91.31,91.27,91.29,62700.0,48.468,48.4733,48.452,48.4626,62700.0
2013-07-10 12:20:00,91.28,91.31,91.28,91.28,23500.0,48.4573,48.4733,48.4573,48.4573,23500.0
2013-07-10 12:30:00,91.29,91.31,91.28,91.3,102500.0,48.4626,48.4733,48.4573,48.468,102500.0
2013-07-10 12:40:00,91.3,91.32,91.28,91.3,102700.0,48.468,48.4786,48.4573,48.468,102700.0
2013-07-10 12:50:00,91.29,91.32,91.28,91.3,23000.0,48.4626,48.4786,48.4573,48.468,23000.0
2013-07-10 13:00:00,91.29,91.31,91.26,91.28,62100.0,48.4626,48.4733,48.4467,48.4573,62100.0
2013-07-10 13:10:00,91.27,91.31,91.23,91.3,275500.0,48.452,48.4733,48.4308,48.468,275500.0
2013-07-10 13:20:00,91.31,91.35,91.3,91.34,62500.0,48.4733,48.4945,48.468,48.4892,62500.0
2013-07-10 13:30:00,91.34,91.35,91.33,91.34,52200.0,48.4892,48.4945,48.4839,48.4892,52200.0
2013-07-10 13:40:00,91.34,91.36,91.21,91.33,148400.0,48.4892,48.4998,48.4202,48.4839,148400.0
2013-07-10 13:50:00,91.33,91.35,91.32,91.34,38400.0,48.4839,48.4945,48.4786,48.4892,38400.0
2013-07-10 14:00:00,91.35,91.48,91.35,91.43,275100.0,48.4945,48.5635,48.4945,48.537,275100.0
2013-07-10 14:10:00,91.44,91.48,91.33,91.48,162900.0,48.5423,48.5635,48.4839,48.5635,162900.0
2013-07-10 14:20:00,91.46,91.5,91.41,91.5,358800.0,48.5529,48.5741,48.5263,48.5741,358800.0
2013-07-10 14:30:00,91.49,91.54,91.46,91.48,87700.0,48.5688,48.5954,48.5529,48.5635,87700.0
2013-07-10 14:40:00,91.48,91.53,91.4,91.4,261500.0,48.5635,48.5901,48.521,48.521,261500.0
2013-07-10 14:50:00,91.4,91.44,91.3,91.35,177900.0,48.521,48.5423,48.468,48.4945,177900.0
2013-07-10 15:00:00,91.38,91.39,91.28,91.29,109700.0,48.5104,48.5157,48.4573,48.4626,109700.0
2013-07-10 15:10:00,91.29,91.31,91.25,91.26,104400.0,48.4626,48.4733,48.4414,48.4467,104400.0
2013-07-10 15:20:00,91.26,91.45,91.25,91.36,148800.0,48.4467,48.5476,48.4414,48.4998,148800.0
2013-07-10 15:30:00,91.37,91.4,91.36,91.37,109000.0,48.5051,48.521,48.4998,48.5051,109000.0
2013-07-10 15:40:00,91.39,91.5,91.38,91.48,112300.0,48.5157,48.5741,48.5104,48.5635,112300.0
2013-07-10 15:50:00,91.48,91.54,91.39,91.5,510900.0,48.5635,48.5954,48.5157,48.5741,510900.0
2013-07-11 09:30:00,92.18,92.34,92.0,92.33,530900.0,48.9351,49.0201,48.8396,49.0147,530900.0
2013-07-11 09:40:00,92.33,92.46,92.32,92.37,381200.0,49.0147,49.0838,49.0094,49.036,381200.0
2013-07-11 09:50:00,92.37,92.42,92.25,92.3,197200.0,49.036,49.0625,48.9723,48.9988,197200.0
2013-07-11 10:00:00,92.3,92.4,92.29,92.3,227500.0,48.9988,49.0519,48.9935,48.9988,227500.0
2013-07-11 10:10:00,92.3,92.4,92.29,92.29,200900.0,48.9988,49.0519,48.9935,48.9935,200900.0
2013-07-11 10:20:00,92.3,92.43,92.3,92.4,303900.0,48.9988,49.0678,48.9988,49.0519,303900.0
2013-07-11 10:30:00,92.4,92.41,92.34,92.34,171200.0,49.0519,49.0572,49.0201,49.0201,171200.0
2013-07-11 10:40:00,92.34,92.37,92.33,92.35,44400.0,49.0201,49.036,49.0147,49.0254,44400.0
2013-07-11 10:50:00,92.35,92.35,92.28,92.33,182300.0,49.0254,49.0254,48.9882,49.0147,182300.0
2013-07-11 11:00:00,92.34,92.42,92.33,92.4,172900.0,49.0201,49.0625,49.0147,49.0519,172900.0
2013-07-11 11:10:00,92.4,92.46,92.38,92.41,138700.0,49.0519,49.0838,49.0413,49.0572,138700.0
2013-07-11 11:20:00,92.42,92.43,92.32,92.34,28600.0,49.0625,49.0678,49.0094,49.0201,28600.0
2013-07-11 11:30:00,92.35,92.37,92.34,92.34,45900.0,49.0254,49.036,49.0201,49.0201,45900.0
2013-07-11 11:40:00,92.34,92.36,92.3,92.3,30700.0,49.0201,49.0307,48.9988,48.9988,30700.0
2013-07-11 11:50:00,92.3,92.32,92.27,92.27,83900.0,48.9988,49.0094,48.9829,48.9829,83900.0
2013-07-11 12:00:00,92.26,92.27,92.18,92.18,61900.0,48.9776,48.9829,48.9351,48.9351,61900.0
2013-07-11 12:10:00,92.18,92.31,92.18,92.27,64500.0,48.9351,49.0041,48.9351,48.9829,64500.0
2013-07-11 12:20:00,92.27,92.33,92.26,92.29,62200.0,48.9829,49.0147,48.9776,48.9935,62200.0
2013-07-11 12:30:00,92.3,92.31,92.28,92.28,59800.0,48.9988,49.0041,48.9882,48.9882,59800.0
2013-07-11 12:40:00,92.28,92.3,92.26,92.29,70800.0,48.9882,48.9988,48.9776,48.9935,70800.0
2013-07-11 12:50:00,92.29,92.29,92.24,92.25,48200.0,48.9935,48.9935,48.967,48.9723,48200.0
2013-07-11 13:00:00,92.24,92.29,92.24,92.28,70300.0,48.967,48.9935,48.967,48.9882,70300.0
2013-07-11 13:10:00,92.27,92.33,92.27,92.32,26000.0,48.9829,49.0147,48.9829,49.0094,26000.0
2013-07-11 13:20:00,92.34,92.37,92.32,92.34,53200.0,49.0201,49.036,49.0094,49.0201,53200.0
2013-07-11 13:30:00,92.34,92.37,92.34,92.37,56000.0,49.0201,49.036,49.0201,49.036,56000.0
2013-07-11 13:40:00,92.37,92.42,92.37,92.42,54000.0,49.036,49.0625,49.036,49.0625,54000.0
2013-07-11 13:50:00,92.42,92.42,92.38,92.4,54200.0,49.0625,49.0625,49.0413,49.0519,54200.0
2013-07-11 14:00:00,92.4,92.44,92.36,92.44,72400.0,49.0519,49.0731,49.0307,49.0731,72400.0
2013-07-11 14:10:00,92.44,92.46,92.42,92.43,116800.0,49.0731,49.0838,49.0625,49.0678,116800.0
2013-07-11 14:20:00,92.43,92.53,92.43,92.52,51800.0,49.0678,49.1209,49.0678,49.1156,51800.0
2013-07-11 14:30:00,92.53,92.54,92.52,92.52,37400.0,49.1209,49.1262,49.1156,49.1156,37400.0
2013-07-11 14:40:00,92.51,92.51,92.48,92.49,39600.0,49.1103,49.1103,49.0944,49.0997,39600.0
2013-07-11 14:50:00,92.48,92.55,92.48,92.53,72700.0,49.0944,49.1315,49.0944,49.1209,72700.0
2013-07-11 15:00:00,92.53,92.56,92.53,92.53,47000.0,49.1209,49.1368,49.1209,49.1209,47000.0
2013-07-11 15:10:00,92.54,92.55,92.53,92.54,59600.0,49.1262,49.1315,49.1209,49.1262,59600.0
2013-07-11 15:20:00,92.54,92.61,92.54,92.58,131000.0,49.1262,49.1634,49.1262,49.1475,131000.0
2013-07-11 15:30:00,92.57,92.58,92.5,92.57,81500.0,49.1422,49.1475,49.105,49.1422,81500.0
2013-07-11 15:40:00,92.58,92.66,92.58,92.66,166100.0,49.1475,49.1899,49.1475,49.1899,166100.0
2013-07-11 15:50:00,92.66,92.67,92.61,92.65,607000.0,49.1899,49.1952,49.1634,49.1846,607000.0
2013-07-12 09:30:00,92.46,92.65,92.25,92.59,242500.0,49.0838,49.1846,48.9723,49.1528,242500.0
2013-07-12 09:40:00,92.6,92.6,92.46,92.52,202900.0,49.1581,49.1581,49.0838,49.1156,202900.0
2013-07-12 09:50:00,92.54,92.56,92.49,92.53,60200.0,49.1262,49.1368,49.0997,49.1209,60200.0
2013-07-12 10:00:00,92.53,92.58,92.5,92.54,154200.0,49.1209,49.1475,49.105,49.1262,154200.0
2013-07-12 10:10:00,92.54,92.61,92.53,92.61,69800.0,49.1262,49.1634,49.1209,49.1634,69800.0
2013-07-12 10:20:00,92.61,92.61,92.59,92.61,26200.0,49.1634,49.1634,49.1528,49.1634,26200.0
2013-07-12 10:30:00,92.61,92.61,92.55,92.56,60000.0,49.1634,49.1634,49.1315,49.1368,60000.0
2013-07-12 10:40:00,92.56,92.62,92.55,92.61,92400.0,49.1368,49.1687,49.1315,49.1634,92400.0
2013-07-12 10:50:00,92.62,92.65,92.61,92.62,34500.0,49.1687,49.1846,49.1634,49.1687,34500.0
2013-07-12 11:00:00,92.62,92.65,92.61,92.64,23100.0,49.1687,49.1846,49.1634,49.1793,23100.0
2013-07-12 11:10:00,92.65,92.66,92.58,92.61,37600.0,49.1846,49.1899,49.1475,49.1634,37600.0
2013-07-12 11:20:00,92.61,92.62,92.45,92.45,46600.0,49.1634,49.1687,49.0784,49.0784,46600.0
2013-07-12 11:30:00,92.45,92.49,92.42,92.43,32400.0,49.0784,49.0997,49.0625,49.0678,32400.0
2013-07-12 11:40:00,92.44,92.45,92.36,92.38,26000.0,49.0731,49.0784,49.0307,49.0413,26000.0
2013-07-12 11:50:00,92.39,92.41,92.36,92.36,45400.0,49.0466,49.0572,49.0307,49.0307,45400.0
2013-07-12 12:00:00,92.37,92.38,92.35,92.38,26300.0,49.036,49.0413,49.0254,49.0413,26300.0
2013-07-12 12:10:00,92.37,92.4,92.33,92.38,75700.0,49.036,49.0519,49.0147,49.0413,75700.0
2013-07-12 12:20:00,92.39,92.4,92.36,92.36,17000.0,49.0466,49.0519,49.0307,49.0307,17000.0
2013-07-12 12:30:00,92.37,92.4,92.36,92.4,27100.0,49.036,49.0519,49.0307,49.0519,27100.0
2013-07-12 12:40:00,92.42,92.51,92.41,92.46,51200.0,49.0625,49.1103,49.0572,49.0838,51200.0
2013-07-12 12:50:00,92.47,92.53,92.45,92.53,27200.0,49.0891,49.1209,49.0784,49.1209,27200.0
2013-07-12 13:00:00,92.52,92.53,92.44,92.52,63000.0,49.1156,49.1209,49.0731,49.1156,63000.0
2013-07-12 13:10:00,92.53,92.53,92.45,92.5,79100.0,49.1209,49.1209,49.0784,49.105,79100.0
2013-07-12 13:20:00,92.51,92.57,92.49,92.52,30300.0,49.1103,49.1422,49.0997,49.1156,30300.0
2013-07-12 13:30:00,92.52,92.52,92.49,92.52,25600.0,49.1156,49.1156,49.0997,49.1156,25600.0
2013-07-12 13:40:00,92.52,92.52,92.5,92.52,41200.0,49.1156,49.1156,49.105,49.1156,41200.0
2013-07-12 13:50:00,92.52,92.52,92.49,92.52,32900.0,49.1156,49.1156,49.0997,49.1156,32900.0
2013-07-12 14:00:00,92.52,92.52,92.46,92.52,30800.0,49.1156,49.1156,49.0838,49.1156,30800.0
2013-07-12 14:10:00,92.52,92.6,92.51,92.56,86100.0,49.1156,49.1581,49.1103,49.1368,86100.0
2013-07-12 14:20:00,92.55,92.56,92.45,92.47,116500.0,49.1315,49.1368,49.0784,49.0891,116500.0
2013-07-12 14:30:00,92.47,92.47,92.38,92.4,99300.0,49.0891,49.0891,49.0413,49.0519,99300.0
2013-07-12 14:40:00,92.4,92.41,92.3,92.33,89200.0,49.0519,49.0572,48.9988,49.0147,89200.0
2013-07-12 14:50:00,92.32,92.35,92.29,92.32,138300.0,49.0094,49.0254,48.9935,49.0094,138300.0
2013-07-12 15:00:00,92.32,92.39,92.32,92.35,312300.0,49.0094,49.0466,49.0094,49.0254,312300.0
2013-07-12 15:10:00,92.36,92.38,92.33,92.37,138800.0,49.0307,49.0413,49.0147,49.036,138800.0
2013-07-12 15:20:00,92.37,92.48,92.36,92.44,234700.0,49.036,49.0944,49.0307,49.0731,234700.0
2013-07-12 15:30:00,92.44,92.52,92.42,92.5,131900.0,49.0731,49.1156,49.0625,49.105,131900.0
2013-07-12 15:40:00,92.52,92.65,92.49,92.61,552700.0,49.1156,49.1846,49.0997,49.1634,552700.0
2013-07-12 15:50:00,92.6,92.67,92.49,92.57,756600.0,49.1581,49.1952,49.0997,49.1422,756600.0
2013-07-15 09:30:00,92.68,92.72,92.58,92.6,142700.0,49.2005,49.2218,49.1475,49.1581,142700.0
2013-07-15 09:40:00,92.6,92.61,92.56,92.6,96400.0,49.1581,49.1634,49.1368,49.1581,96400.0
2013-07-15 09:50:00,92.6,92.62,92.59,92.61,47800.0,49.1581,49.1687,49.1528,49.1634,47800.0
2013-07-15 10:00:00,92.62,92.65,92.61,92.63,61200.0,49.1687,49.1846,49.1634,49.174,61200.0
2013-07-15 10:10:00,92.64,92.67,92.63,92.63,67000.0,49.1793,49.1952,49.174,49.174,67000.0
2013-07-15 10:20:00,92.63,92.66,92.59,92.62,81200.0,49.174,49.1899,49.1528,49.1687,81200.0
2013-07-15 10:30:00,92.63,92.63,92.61,92.62,23500.0,49.174,49.174,49.1634,49.1687,23500.0
2013-07-15 10:40:00,92.63,92.65,92.61,92.63,35300.0,49.174,49.1846,49.1634,49.174,35300.0
2013-07-15 10:50:00,92.62,92.64,92.61,92.62,26000.0,49.1687,49.1793,49.1634,49.1687,26000.0
2013-07-15 11:00:00,92.62,92.62,92.6,92.62,24400.0,49.1687,49.1687,49.1581,49.1687,24400.0
2013-07-15 11:10:00,92.62,92.64,92.6,92.62,192000.0,49.1687,49.1793,49.1581,49.1687,192000.0
2013-07-15 11:20:00,92.64,92.66,92.62,92.64,17900.0,49.1793,49.1899,49.1687,49.1793,17900.0
2013-07-15 11:30:00,92.65,92.67,92.63,92.64,90500.0,49.1846,49.1952,49.174,49.1793,90500.0
2013-07-15 11:40:00,92.65,92.65,92.6,92.61,81400.0,49.1846,49.1846,49.1581,49.1634,81400.0
2013-07-15 11:50:00,92.61,92.67,92.6,92.66,53700.0,49.1634,49.1952,49.1581,49.1899,53700.0
2013-07-15 12:00:00,92.67,92.69,92.66,92.68,24300.0,49.1952,49.2059,49.1899,49.2005,24300.0
2013-07-15 12:10:00,92.67,92.69,92.65,92.68,45500.0,49.1952,49.2059,49.1846,49.2005,45500.0
2013-07-15 12:20:00,92.68,92.7,92.66,92.67,44700.0,49.2005,49.2112,49.1899,49.1952,44700.0
2013-07-15 12:30:00,92.68,92.69,92.67,92.67,33700.0,49.2005,49.2059,49.1952,49.1952,33700.0
2013-07-15 12:40:00,92.67,92.71,92.66,92.67,97400.0,49.1952,49.2165,49.1899,49.1952,97400.0
2013-07-15 12:50:00,92.66,92.71,92.66,92.7,119900.0,49.1899,49.2165,49.1899,49.2112,119900.0
2013-07-15 13:00:00,92.7,92.71,92.68,92.69,171600.0,49.2112,49.2165,49.2005,49.2059,171600.0
2013-07-15 13:10:00,92.69,92.72,92.68,92.71,121000.0,49.2059,49.2218,49.2005,49.2165,121000.0
2013-07-15 13:20:00,92.7,92.75,92.68,92.73,78700.0,49.2112,49.2377,49.2005,49.2271,78700.0
2013-07-15 13:30:00,92.74,92.76,92.71,92.74,407300.0,49.2324,49.243,49.2165,49.2324,407300.0
2013-07-15 13:40:00,92.75,92.8,92.75,92.79,55100.0,49.2377,49.2643,49.2377,49.2589,55100.0
2013-07-15 13:50:00,92.79,92.81,92.77,92.81,46200.0,49.2589,49.2696,49.2483,49.2696,46200.0
2013-07-15 14:00:00,92.82,92.82,92.8,92.81,61500.0,49.2749,49.2749,49.2643,49.2696,61500.0
2013-07-15 14:10:00,92.81,92.86,92.8,92.83,281100.0,49.2696,49.2961,49.2643,49.2802,281100.0
2013-07-15 14:20:00,92.83,92.86,92.82,92.84,57600.0,49.2802,49.2961,49.2749,49.2855,57600.0
2013-07-15 14:30:00,92.85,92.87,92.82,92.86,131200.0,49.2908,49.3014,49.2749,49.2961,131200.0
2013-07-15 14:40:00,92.87,92.91,92.85,92.9,90300.0,49.3014,49.3226,49.2908,49.3173,90300.0
2013-07-15 14:50:00,92.9,93.01,92.89,92.95,515300.0,49.3173,49.3757,49.312,49.3439,515300.0
2013-07-15 15:00:00,92.95,93.0,92.91,92.91,475500.0,49.3439,49.3704,49.3226,49.3226,475500.0
2013-07-15 15:10:00,92.92,92.99,92.9,92.99,119300.0,49.328,49.3651,49.3173,49.3651,119300.0
2013-07-15 15:20:00,92.99,92.99,92.93,92.94,87100.0,49.3651,49.3651,49.3333,49.3386,87100.0
2013-07-15 15:30:00,92.93,92.95,92.9,92.92,145800.0,49.3333,49.3439,49.3173,49.328,145800.0
2013-07-15 15:40:00,92.93,93.0,92.89,92.99,487600.0,49.3333,49.3704,49.312,49.3651,487600.0
2013-07-15 15:50:00,92.99,93.09,92.91,92.96,1035800.0,49.3651,49.4182,49.3226,49.3492,1035800.0
2013-07-16 09:30:00,93.09,93.09,92.91,92.92,87300.0,49.4182,49.4182,49.3226,49.328,87300.0
2013-07-16 09:40:00,92.93,92.93,92.86,92.89,68100.0,49.3333,49.3333,49.2961,49.312,68100.0
2013-07-16 09:50:00,92.89,92.89,92.86,92.88,23400.0,49.312,49.312,49.2961,49.3067,23400.0
2013-07-16 10:00:00,92.88,92.91,92.87,92.9,56600.0,49.3067,49.3226,49.3014,49.3173,56600.0
2013-07-16 10:10:00,92.9,92.96,92.9,92.94,115100.0,49.3173,49.3492,49.3173,49.3386,115100.0
2013-07-16 10:20:00,92.94,92.95,92.82,92.82,55800.0,49.3386,49.3439,49.2749,49.2749,55800.0
2013-07-16 10:30:00,92.82,92.85,92.79,92.84,102800.0,49.2749,49.2908,49.2589,49.2855,102800.0
2013-07-16 10:40:00,92.83,92.84,92.76,92.78,97100.0,49.2802,49.2855,49.243,49.2536,97100.0
2013-07-16 10:50:00,92.78,92.78,92.72,92.72,61300.0,49.2536,49.2536,49.2218,49.2218,61300.0
2013-07-16 11:00:00,92.72,92.75,92.67,92.7,96400.0,49.2218,49.2377,49.1952,49.2112,96400.0
2013-07-16 11:10:00,92.71,92.71,92.62,92.66,50900.0,49.2165,49.2165,49.1687,49.1899,50900.0
2013-07-16 11:20:00,92.66,92.67,92.59,92.62,52600.0,49.1899,49.1952,49.1528,49.1687,52600.0
2013-07-16 11:30:00,92.62,92.63,92.59,92.59,38200.0,49.1687,49.174,49.1528,49.1528,38200.0
2013-07-16 11:40:00,92.59,92.59,92.49,92.5,99700.0,49.1528,49.1528,49.0997,49.105,99700.0
2013-07-16 11:50:00,92.49,92.59,92.47,92.58,112400.0,49.0997,49.1528,49.0891,49.1475,112400.0
2013-07-16 12:00:00,92.58,92.66,92.54,92.63,197700.0,49.1475,49.1899,49.1262,49.174,197700.0
2013-07-16 12:10:00,92.62,92.65,92.59,92.64,29600.0,49.1687,49.1846,49.1528,49.1793,29600.0
2013-07-16 12:20:00,92.64,92.67,92.58,92.59,85500.0,49.1793,49.1952,49.1475,49.1528,85500.0
2013-07-16 12:30:00,92.6,92.69,92.59,92.64,14500.0,49.1581,49.2059,49.1528,49.1793,14500.0
2013-07-16 12:40:00,92.67,92.73,92.66,92.71,28600.0,49.1952,49.2271,49.1899,49.2165,28600.0
2013-07-16 12:50:00,92.71,92.74,92.69,92.72,27200.0,49.2165,49.2324,49.2059,49.2218,27200.0
2013-07-16 13:00:00,92.72,92.73,92.63,92.66,17000.0,49.2218,49.2271,49.174,49.1899,17000.0
2013-07-16 13:10:00,92.67,92.68,92.6,92.63,26400.0,49.1952,49.2005,49.1581,49.174,26400.0
2013-07-16 13:20:00,92.65,92.65,92.6,92.63,51700.0,49.1846,49.1846,49.1581,49.174,51700.0
2013-07-16 13:30:00,92.63,92.63,92.56,92.58,91600.0,49.174,49.174,49.1368,49.1475,91600.0
2013-07-16 13:40:00,92.58,92.6,92.56,92.57,24000.0,49.1475,49.1581,49.1368,49.1422,24000.0
2013-07-16 13:50:00,92.57,92.65,92.54,92.63,41400.0,49.1422,49.1846,49.1262,49.174,41400.0
2013-07-16 14:00:00,92.63,92.7,92.63,92.68,42900.0,49.174,49.2112,49.174,49.2005,42900.0
2013-07-16 14:10:00,92.7,92.72,92.66,92.67,62700.0,49.2112,49.2218,49.1899,49.1952,62700.0
2013-07-16 14:20:00,92.67,92.75,92.66,92.75,21900.0,49.1952,49.2377,49.1899,49.2377,21900.0
2013-07-16 14:30:00,92.73,92.75,92.62,92.68,78300.0,49.2271,49.2377,49.1687,49.2005,78300.0
2013-07-16 14:40:00,92.7,92.71,92.58,92.68,50500.0,49.2112,49.2165,49.1475,49.2005,50500.0
2013-07-16 14:50:00,92.68,92.7,92.68,92.69,24900.0,49.2005,49.2112,49.2005,49.2059,24900.0
2013-07-16 15:00:00,92.68,92.69,92.64,92.66,40000.0,49.2005,49.2059,49.1793,49.1899,40000.0
2013-07-16 15:10:00,92.67,92.68,92.65,92.68,28400.0,49.1952,49.2005,49.1846,49.2005,28400.0
2013-07-16 15:20:00,92.68,92.69,92.67,92.68,76300.0,49.2005,49.2059,49.1952,49.2005,76300.0
2013-07-16 15:30:00,92.68,92.8,92.68,92.8,102800.0,49.2005,49.2643,49.2005,49.2643,102800.0
2013-07-16 15:40:00,92.78,92.87,92.75,92.77,157200.0,49.2536,49.3014,49.2377,49.2483,157200.0
2013-07-16 15:50:00,92.78,92.78,92.58,92.7,486800.0,49.2536,49.2536,49.1475,49.2112,486800.0
2013-07-17 09:30:00,93.03,93.16,93.02,93.16,356400.0,49.3863,49.4554,49.381,49.4554,356400.0
2013-07-17 09:40:00,93.17,93.21,93.13,93.18,142600.0,49.4607,49.4819,49.4394,49.466,142600.0
2013-07-17 09:50:00,93.18,93.25,93.13,93.23,301700.0,49.466,49.5031,49.4394,49.4925,301700.0
2013-07-17 10:00:00,93.23,93.36,93.22,93.35,445200.0,49.4925,49.5615,49.4872,49.5562,445200.0
2013-07-17 10:10:00,93.36,93.49,93.35,93.45,295700.0,49.5615,49.6305,49.5562,49.6093,295700.0
2013-07-17 10:20:00,93.45,93.46,93.23,93.31,230900.0,49.6093,49.6146,49.4925,49.535,230900.0
2013-07-17 10:30:00,93.33,93.34,93.26,93.31,449600.0,49.5456,49.5509,49.5084,49.535,449600.0
2013-07-17 10:40:00,93.3,93.3,93.22,93.26,55700.0,49.5297,49.5297,49.4872,49.5084,55700.0
2013-07-17 10:50:00,93.25,93.26,93.15,93.23,125400.0,49.5031,49.5084,49.4501,49.4925,125400.0
2013-07-17 11:00:00,93.23,93.26,93.19,93.24,114800.0,49.4925,49.5084,49.4713,49.4978,114800.0
2013-07-17 11:10:00,93.23,93.23,93.17,93.2,71500.0,49.4925,49.4925,49.4607,49.4766,71500.0
2013-07-17 11:20:00,93.2,93.2,93.09,93.1,110400.0,49.4766,49.4766,49.4182,49.4235,110400.0
2013-07-17 11:30:00,93.09,93.18,93.06,93.09,91800.0,49.4182,49.466,49.4023,49.4182,91800.0
2013-07-17 11:40:00,93.09,93.13,93.04,93.04,55900.0,49.4182,49.4394,49.3917,49.3917,55900.0
2013-07-17 11:50:00,93.04,93.09,93.0,93.09,82400.0,49.3917,49.4182,49.3704,49.4182,82400.0
2013-07-17 12:00:00,93.09,93.23,93.08,93.17,119700.0,49.4182,49.4925,49.4129,49.4607,119700.0
2013-07-17 12:10:00,93.18,93.28,93.18,93.24,34500.0,49.466,49.5191,49.466,49.4978,34500.0
2013-07-17 12:20:00,93.25,93.26,93.18,93.2,80600.0,49.5031,49.5084,49.466,49.4766,80600.0
2013-07-17 12:30:00,93.21,93.3,93.2,93.28,78400.0,49.4819,49.5297,49.4766,49.5191,78400.0
2013-07-17 12:40:00,93.27,93.28,93.23,93.24,70900.0,49.5138,49.5191,49.4925,49.4978,70900.0
2013-07-17 12:50:00,93.24,93.26,93.21,93.21,41500.0,49.4978,49.5084,49.4819,49.4819,41500.0
2013-07-17 13:00:00,93.22,93.26,93.21,93.25,39100.0,49.4872,49.5084,49.4819,49.5031,39100.0
2013-07-17 13:10:00,93.26,93.27,93.16,93.23,79800.0,49.5084,49.5138,49.4554,49.4925,79800.0
2013-07-17 13:20:00,93.23,93.28,93.23,93.26,210000.0,49.4925,49.5191,49.4925,49.5084,210000.0
2013-07-17 13:30:00,93.25,93.27,93.22,93.25,77100.0,49.5031,49.5138,49.4872,49.5031,77100.0
2013-07-17 13:40:00,93.25,93.27,93.25,93.26,53100.0,49.5031,49.5138,49.5031,49.5084,53100.0
2013-07-17 13:50:00,93.26,93.27,93.22,93.27,181600.0,49.5084,49.5138,49.4872,49.5138,181600.0
2013-07-17 14:00:00,93.26,93.28,93.23,93.28,123600.0,49.5084,49.5191,49.4925,49.5191,123600.0
2013-07-17 14:10:00,93.28,93.32,93.28,93.31,186100.0,49.5191,49.5403,49.5191,49.535,186100.0
2013-07-17 14:20:00,93.32,93.33,93.3,93.3,46400.0,49.5403,49.5456,49.5297,49.5297,46400.0
2013-07-17 14:30:00,93.31,93.32,93.25,93.32,99400.0,49.535,49.5403,49.5031,49.5403,99400.0
2013-07-17 14:40:00,93.32,93.36,93.25,93.3,96200.0,49.5403,49.5615,49.5031,49.5297,96200.0
2013-07-17 14:50:00,93.31,93.38,93.31,93.37,142700.0,49.535,49.5722,49.535,49.5668,142700.0
2013-07-17 15:00:00,93.36,93.41,93.34,93.4,414600.0,49.5615,49.5881,49.5509,49.5828,414600.0
2013-07-17 15:10:00,93.39,93.41,93.37,93.41,328400.0,49.5775,49.5881,49.5668,49.5881,328400.0
2013-07-17 15:20:00,93.4,93.5,93.4,93.48,403000.0,49.5828,49.6359,49.5828,49.6252,403000.0
2013-07-17 15:30:00,93.48,93.51,93.45,93.51,471300.0,49.6252,49.6412,49.6093,49.6412,471300.0
2013-07-17 15:40:00,93.51,93.52,93.46,93.5,449700.0,49.6412,49.6465,49.6146,49.6359,449700.0
2013-07-17 15:50:00,93.5,93.5,93.4,93.41,1133300.0,49.6359,49.6359,49.5828,49.5881,1133300.0
2013-07-18 09:30:00,93.5,93.55,93.44,93.48,97700.0,49.6359,49.6624,49.604,49.6252,97700.0
2013-07-18 09:40:00,93.48,93.59,93.47,93.54,143200.0,49.6252,49.6836,49.6199,49.6571,143200.0
2013-07-18 09:50:00,93.53,93.56,93.5,93.52,148000.0,49.6518,49.6677,49.6359,49.6465,148000.0
2013-07-18 10:00:00,93.52,93.56,93.5,93.55,68000.0,49.6465,49.6677,49.6359,49.6624,68000.0
2013-07-18 10:10:00,93.56,93.58,93.5,93.58,107500.0,49.6677,49.6783,49.6359,49.6783,107500.0
2013-07-18 10:20:00,93.56,93.58,93.53,93.58,57800.0,49.6677,49.6783,49.6518,49.6783,57800.0
2013-07-18 10:30:00,93.58,93.71,93.56,93.7,228900.0,49.6783,49.7473,49.6677,49.742,228900.0
2013-07-18 10:40:00,93.7,93.74,93.64,93.67,799200.0,49.742,49.7633,49.7102,49.7261,799200.0
2013-07-18 10:50:00,93.67,93.73,93.65,93.73,86900.0,49.7261,49.758,49.7155,49.758,86900.0
2013-07-18 11:00:00,93.73,93.75,93.7,93.75,104900.0,49.758,49.7686,49.742,49.7686,104900.0
2013-07-18 11:10:00,93.75,93.77,93.74,93.76,59700.0,49.7686,49.7792,49.7633,49.7739,59700.0
2013-07-18 11:20:00,93.76,93.79,93.74,93.79,54700.0,49.7739,49.7898,49.7633,49.7898,54700.0
2013-07-18 11:30:00,93.78,93.87,93.77,93.87,85400.0,49.7845,49.8323,49.7792,49.8323,85400.0
2013-07-18 11:40:00,93.86,93.88,93.82,93.84,58800.0,49.827,49.8376,49.8057,49.8163,58800.0
2013-07-18 11:50:00,93.85,93.88,93.84,93.87,56700.0,49.8217,49.8376,49.8163,49.8323,56700.0
2013-07-18 12:00:00,93.86,93.9,93.84,93.9,176300.0,49.827,49.8482,49.8163,49.8482,176300.0
2013-07-18 12:10:00,93.9,93.91,93.77,93.77,672900.0,49.8482,49.8535,49.7792,49.7792,672900.0
2013-07-18 12:20:00,93.77,93.83,93.77,93.79,71400.0,49.7792,49.811,49.7792,49.7898,71400.0
2013-07-18 12:30:00,93.78,93.83,93.78,93.79,89500.0,49.7845,49.811,49.7845,49.7898,89500.0
2013-07-18 12:40:00,93.79,93.81,93.75,93.75,60500.0,49.7898,49.8004,49.7686,49.7686,60500.0
2013-07-18 12:50:00,93.75,93.76,93.71,93.72,103900.0,49.7686,49.7739,49.7473,49.7526,103900.0
2013-07-18 13:00:00,93.73,93.73,93.66,93.67,124200.0,49.758,49.758,49.7208,49.7261,124200.0
2013-07-18 13:10:00,93.68,93.69,93.64,93.65,64400.0,49.7314,49.7367,49.7102,49.7155,64400.0
2013-07-18 13:20:00,93.65,93.71,93.65,93.68,98500.0,49.7155,49.7473,49.7155,49.7314,98500.0
2013-07-18 13:30:00,93.69,93.71,93.67,93.7,99800.0,49.7367,49.7473,49.7261,49.742,99800.0
2013-07-18 13:40:00,93.69,93.77,93.69,93.77,65200.0,49.7367,49.7792,49.7367,49.7792,65200.0
2013-07-18 13:50:00,93.77,93.8,93.74,93.75,121700.0,49.7792,49.7951,49.7633,49.7686,121700.0
2013-07-18 14:00:00,93.74,93.83,93.71,93.71,112600.0,49.7633,49.811,49.7473,49.7473,112600.0
2013-07-18 14:10:00,93.7,93.78,93.69,93.76,100700.0,49.742,49.7845,49.7367,49.7739,100700.0
2013-07-18 14:20:00,93.76,93.85,93.76,93.85,117000.0,49.7739,49.8217,49.7739,49.8217,117000.0
2013-07-18 14:30:00,93.85,93.88,93.84,93.87,171600.0,49.8217,49.8376,49.8163,49.8323,171600.0
2013-07-18 14:40:00,93.87,93.94,93.86,93.94,199300.0,49.8323,49.8694,49.827,49.8694,199300.0
2013-07-18 14:50:00,93.94,94.0,93.93,93.94,208400.0,49.8694,49.9013,49.8641,49.8694,208400.0
2013-07-18 15:00:00,93.94,93.96,93.89,93.93,236200.0,49.8694,49.8801,49.8429,49.8641,236200.0
2013-07-18 15:10:00,93.93,93.96,93.89,93.92,125500.0,49.8641,49.8801,49.8429,49.8588,125500.0
2013-07-18 15:20:00,93.93,93.98,93.93,93.96,113700.0,49.8641,49.8907,49.8641,49.8801,113700.0
2013-07-18 15:30:00,93.95,93.98,93.95,93.97,65700.0,49.8747,49.8907,49.8747,49.8854,65700.0
2013-07-18 15:40:00,93.97,93.98,93.94,93.95,145700.0,49.8854,49.8907,49.8694,49.8747,145700.0
2013-07-18 15:50:00,93.95,93.96,93.92,93.95,426100.0,49.8747,49.8801,49.8588,49.8747,426100.0
2013-07-19 09:30:00,93.95,93.95,93.82,93.84,127400.0,49.8747,49.8747,49.8057,49.8163,127400.0
2013-07-19 09:40:00,93.86,93.9,93.84,93.85,52700.0,49.827,49.8482,49.8163,49.8217,52700.0
2013-07-19 09:50:00,93.85,93.92,93.83,93.87,25200.0,49.8217,49.8588,49.811,49.8323,25200.0
2013-07-19 10:00:00,93.9,93.91,93.87,93.9,70100.0,49.8482,49.8535,49.8323,49.8482,70100.0
2013-07-19 10:10:00,93.89,93.9,93.84,93.85,56000.0,49.8429,49.8482,49.8163,49.8217,56000.0
2013-07-19 10:20:00,93.84,93.86,93.8,93.84,55600.0,49.8163,49.827,49.7951,49.8163,55600.0
2013-07-19 10:30:00,93.85,93.9,93.84,93.88,56700.0,49.8217,49.8482,49.8163,49.8376,56700.0
2013-07-19 10:40:00,93.89,93.89,93.82,93.84,75500.0,49.8429,49.8429,49.8057,49.8163,75500.0
2013-07-19 10:50:00,93.84,93.93,93.84,93.88,62400.0,49.8163,49.8641,49.8163,49.8376,62400.0
2013-07-19 11:00:00,93.88,93.89,93.85,93.86,22400.0,49.8376,49.8429,49.8217,49.827,22400.0
2013-07-19 11:10:00,93.87,93.9,93.86,93.87,24900.0,49.8323,49.8482,49.827,49.8323,24900.0
2013-07-19 11:20:00,93.86,93.88,93.85,93.85,44800.0,49.827,49.8376,49.8217,49.8217,44800.0
2013-07-19 11:30:00,93.86,93.88,93.83,93.84,61200.0,49.827,49.8376,49.811,49.8163,61200.0
2013-07-19 11:40:00,93.83,93.84,93.83,93.84,27100.0,49.811,49.8163,49.811,49.8163,27100.0
2013-07-19 11:50:00,93.84,93.84,93.77,93.8,23800.0,49.8163,49.8163,49.7792,49.7951,23800.0
2013-07-19 12:00:00,93.8,93.83,93.77,93.82,40600.0,49.7951,49.811,49.7792,49.8057,40600.0
2013-07-19 12:10:00,93.81,93.84,93.81,93.83,35900.0,49.8004,49.8163,49.8004,49.811,35900.0
2013-07-19 12:20:00,93.83,93.86,93.83,93.84,88100.0,49.811,49.827,49.811,49.8163,88100.0
2013-07-19 12:30:00,93.83,93.84,93.82,93.82,22100.0,49.811,49.8163,49.8057,49.8057,22100.0
2013-07-19 12:40:00,93.82,93.84,93.81,93.84,23400.0,49.8057,49.8163,49.8004,49.8163,23400.0
2013-07-19 12:50:00,93.84,93.84,93.81,93.81,17600.0,49.8163,49.8163,49.8004,49.8004,17600.0
2013-07-19 13:00:00,93.81,93.86,93.79,93.81,65000.0,49.8004,49.827,49.7898,49.8004,65000.0
2013-07-19 13:10:00,93.81,93.82,93.8,93.81,47000.0,49.8004,49.8057,49.7951,49.8004,47000.0
2013-07-19 13:20:00,93.81,93.82,93.78,93.8,27100.0,49.8004,49.8057,49.7845,49.7951,27100.0
2013-07-19 13:30:00,93.79,93.82,93.78,93.81,23200.0,49.7898,49.8057,49.7845,49.8004,23200.0
2013-07-19 13:40:00,93.81,93.82,93.79,93.81,29300.0,49.8004,49.8057,49.7898,49.8004,29300.0
2013-07-19 13:50:00,93.81,93.86,93.81,93.86,51500.0,49.8004,49.827,49.8004,49.827,51500.0
2013-07-19 14:00:00,93.87,93.89,93.86,93.87,40900.0,49.8323,49.8429,49.827,49.8323,40900.0
2013-07-19 14:10:00,93.86,93.91,93.86,93.91,33700.0,49.827,49.8535,49.827,49.8535,33700.0
2013-07-19 14:20:00,93.91,93.92,93.88,93.88,42100.0,49.8535,49.8588,49.8376,49.8376,42100.0
2013-07-19 14:30:00,93.88,93.9,93.88,93.88,53400.0,49.8376,49.8482,49.8376,49.8376,53400.0
2013-07-19 14:40:00,93.89,93.9,93.87,93.88,315000.0,49.8429,49.8482,49.8323,49.8376,315000.0
2013-07-19 14:50:00,93.88,93.97,93.87,93.93,129000.0,49.8376,49.8854,49.8323,49.8641,129000.0
2013-07-19 15:00:00,93.92,93.96,93.91,93.93,51200.0,49.8588,49.8801,49.8535,49.8641,51200.0
2013-07-19 15:10:00,93.92,93.93,93.91,93.93,24300.0,49.8588,49.8641,49.8535,49.8641,24300.0
2013-07-19 15:20:00,93.93,93.93,93.88,93.91,29300.0,49.8641,49.8641,49.8376,49.8535,29300.0
2013-07-19 15:30:00,93.91,93.95,93.91,93.92,82200.0,49.8535,49.8747,49.8535,49.8588,82200.0
2013-07-19 15:40:00,93.93,93.94,93.9,93.91,132600.0,49.8641,49.8694,49.8482,49.8535,132600.0
2013-07-19 15:50:00,93.92,93.94,93.88,93.91,209100.0,49.8588,49.8694,49.8376,49.8535,209100.0
2013-07-22 09:30:00,93.93,93.98,93.88,93.92,95100.0,49.8641,49.8907,49.8376,49.8588,95100.0
2013-07-22 09:40:00,93.92,93.92,93.82,93.86,84600.0,49.8588,49.8588,49.8057,49.827,84600.0
2013-07-22 09:50:00,93.86,93.89,93.75,93.77,102500.0,49.827,49.8429,49.7686,49.7792,102500.0
2013-07-22 10:00:00,93.78,93.88,93.78,93.88,41500.0,49.7845,49.8376,49.7845,49.8376,41500.0
2013-07-22 10:10:00,93.87,93.89,93.84,93.85,60300.0,49.8323,49.8429,49.8163,49.8217,60300.0
2013-07-22 10:20:00,93.84,93.87,93.84,93.87,49300.0,49.8163,49.8323,49.8163,49.8323,49300.0
2013-07-22 10:30:00,93.86,93.88,93.84,93.86,41100.0,49.827,49.8376,49.8163,49.827,41100.0
2013-07-22 10:40:00,93.87,93.88,93.84,93.84,28300.0,49.8323,49.8376,49.8163,49.8163,28300.0
2013-07-22 10:50:00,93.85,93.88,93.8,93.8,52500.0,49.8217,49.8376,49.7951,49.7951,52500.0
2013-07-22 11:00:00,93.82,93.86,93.82,93.85,39700.0,49.8057,49.827,49.8057,49.8217,39700.0
2013-07-22 11:10:00,93.84,93.9,93.84,93.88,16900.0,49.8163,49.8482,49.8163,49.8376,16900.0
2013-07-22 11:20:00,93.88,93.92,93.87,93.88,38700.0,49.8376,49.8588,49.8323,49.8376,38700.0
2013-07-22 11:30:00,93.87,93.93,93.87,93.92,28100.0,49.8323,49.8641,49.8323,49.8588,28100.0
2013-07-22 11:40:00,93.92,93.94,93.9,93.92,26700.0,49.8588,49.8694,49.8482,49.8588,26700.0
2013-07-22 11:50:00,93.92,93.92,93.85,93.89,52900.0,49.8588,49.8588,49.8217,49.8429,52900.0
2013-07-22 12:00:00,93.88,93.91,93.87,93.87,27000.0,49.8376,49.8535,49.8323,49.8323,27000.0
2013-07-22 12:10:00,93.87,93.97,93.87,93.94,90000.0,49.8323,49.8854,49.8323,49.8694,90000.0
2013-07-22 12:20:00,93.94,93.95,93.89,93.93,14200.0,49.8694,49.8747,49.8429,49.8641,14200.0
2013-07-22 12:30:00,93.92,93.93,93.88,93.89,31900.0,49.8588,49.8641,49.8376,49.8429,31900.0
2013-07-22 12:40:00,93.9,93.92,93.89,93.91,27700.0,49.8482,49.8588,49.8429,49.8535,27700.0
2013-07-22 12:50:00,93.9,93.91,93.89,93.91,42300.0,49.8482,49.8535,49.8429,49.8535,42300.0
2013-07-22 13:00:00,93.91,93.93,93.9,93.91,39500.0,49.8535,49.8641,49.8482,49.8535,39500.0
2013-07-22 13:10:00,93.91,93.92,93.9,93.9,57700.0,49.8535,49.8588,49.8482,49.8482,57700.0
2013-07-22 13:20:00,93.9,93.92,93.88,93.91,151500.0,49.8482,49.8588,49.8376,49.8535,151500.0
2013-07-22 13:30:00,93.91,93.92,93.9,93.9,75100.0,49.8535,49.8588,49.8482,49.8482,75100.0
2013-07-22 13:40:00,93.91,93.92,93.89,93.89,28000.0,49.8535,49.8588,49.8429,49.8429,28000.0
2013-07-22 13:50:00,93.89,93.92,93.89,93.91,43400.0,49.8429,49.8588,49.8429,49.8535,43400.0
2013-07-22 14:00:00,93.91,93.92,93.9,93.92,19000.0,49.8535,49.8588,49.8482,49.8588,19000.0
2013-07-22 14:10:00,93.92,93.92,93.89,93.9,81500.0,49.8588,49.8588,49.8429,49.8482,81500.0
2013-07-22 14:20:00,93.89,93.91,93.89,93.9,73300.0,49.8429,49.8535,49.8429,49.8482,73300.0
2013-07-22 14:30:00,93.91,93.92,93.9,93.91,116500.0,49.8535,49.8588,49.8482,49.8535,116500.0
2013-07-22 14:40:00,93.92,93.95,93.91,93.93,160400.0,49.8588,49.8747,49.8535,49.8641,160400.0
2013-07-22 14:50:00,93.92,93.98,93.92,93.98,94900.0,49.8588,49.8907,49.8588,49.8907,94900.0
2013-07-22 15:00:00,93.97,93.99,93.95,93.99,70400.0,49.8854,49.896,49.8747,49.896,70400.0
2013-07-22 15:10:00,93.98,93.99,93.92,93.98,687000.0,49.8907,49.896,49.8588,49.8907,687000.0
2013-07-22 15:20:00,93.98,93.98,93.97,93.97,53000.0,49.8907,49.8907,49.8854,49.8854,53000.0
2013-07-22 15:30:00,93.98,94.01,93.93,93.93,102200.0,49.8907,49.9066,49.8641,49.8641,102200.0
2013-07-22 15:40:00,93.95,94.0,93.94,93.99,123000.0,49.8747,49.9013,49.8694,49.896,123000.0
2013-07-22 15:50:00,93.99,94.0,93.93,93.97,148600.0,49.896,49.9013,49.8641,49.8854,148600.0
2013-07-23 09:30:00,93.89,93.97,93.89,93.95,107400.0,49.8429,49.8854,49.8429,49.8747,107400.0
2013-07-23 09:40:00,93.96,93.98,93.92,93.92,77800.0,49.8801,49.8907,49.8588,49.8588,77800.0
2013-07-23 09:50:00,93.92,93.94,93.82,93.88,73000.0,49.8588,49.8694,49.8057,49.8376,73000.0
2013-07-23 10:00:00,93.88,93.88,93.79,93.81,43700.0,49.8376,49.8376,49.7898,49.8004,43700.0
2013-07-23 10:10:00,93.8,93.85,93.79,93.84,40900.0,49.7951,49.8217,49.7898,49.8163,40900.0
2013-07-23 10:20:00,93.84,93.85,93.74,93.76,56100.0,49.8163,49.8217,49.7633,49.7739,56100.0
2013-07-23 10:30:00,93.76,93.82,93.75,93.78,28800.0,49.7739,49.8057,49.7686,49.7845,28800.0
2013-07-23 10:40:00,93.79,93.82,93.74,93.8,39000.0,49.7898,49.8057,49.7633,49.7951,39000.0
2013-07-23 10:50:00,93.79,93.83,93.78,93.8,33800.0,49.7898,49.811,49.7845,49.7951,33800.0
2013-07-23 11:00:00,93.8,93.81,93.71,93.73,142900.0,49.7951,49.8004,49.7473,49.758,142900.0
2013-07-23 11:10:00,93.73,93.78,93.67,93.75,274100.0,49.758,49.7845,49.7261,49.7686,274100.0
2013-07-23 11:20:00,93.76,93.81,93.76,93.8,27500.0,49.7739,49.8004,49.7739,49.7951,27500.0
2013-07-23 11:30:00,93.81,93.84,93.77,93.81,24700.0,49.8004,49.8163,49.7792,49.8004,24700.0
2013-07-23 11:40:00,93.82,93.84,93.8,93.81,20300.0,49.8057,49.8163,49.7951,49.8004,20300.0
2013-07-23 11:50:00,93.83,93.84,93.74,93.79,49800.0,49.811,49.8163,49.7633,49.7898,49800.0
2013-07-23 12:00:00,93.78,93.82,93.77,93.8,20800.0,49.7845,49.8057,49.7792,49.7951,20800.0
2013-07-23 12:10:00,93.82,93.86,93.8,93.84,21600.0,49.8057,49.827,49.7951,49.8163,21600.0
2013-07-23 12:20:00,93.82,93.86,93.82,93.84,25700.0,49.8057,49.827,49.8057,49.8163,25700.0
2013-07-23 12:30:00,93.84,93.84,93.8,93.82,18700.0,49.8163,49.8163,49.7951,49.8057,18700.0
2013-07-23 12:40:00,93.8,93.81,93.79,93.8,18900.0,49.7951,49.8004,49.7898,49.7951,18900.0
2013-07-23 12:50:00,93.81,93.81,93.76,93.79,30600.0,49.8004,49.8004,49.7739,49.7898,30600.0
2013-07-23 13:00:00,93.8,93.82,93.79,93.82,29800.0,49.7951,49.8057,49.7898,49.8057,29800.0
2013-07-23 13:10:00,93.82,93.82,93.79,93.81,26000.0,49.8057,49.8057,49.7898,49.8004,26000.0
2013-07-23 13:20:00,93.81,93.83,93.79,93.82,42700.0,49.8004,49.811,49.7898,49.8057,42700.0
2013-07-23 13:30:00,93.82,93.83,93.8,93.83,36000.0,49.8057,49.811,49.7951,49.811,36000.0
2013-07-23 13:40:00,93.83,93.83,93.8,93.83,34200.0,49.811,49.811,49.7951,49.811,34200.0
2013-07-23 13:50:00,93.82,93.82,93.78,93.81,35900.0,49.8057,49.8057,49.7845,49.8004,35900.0
2013-07-23 14:00:00,93.82,93.82,93.77,93.78,26900.0,49.8057,49.8057,49.7792,49.7845,26900.0
2013-07-23 14:10:00,93.78,93.81,93.78,93.8,24400.0,49.7845,49.8004,49.7845,49.7951,24400.0
2013-07-23 14:20:00,93.8,93.82,93.79,93.8,31700.0,49.7951,49.8057,49.7898,49.7951,31700.0
2013-07-23 14:30:00,93.81,93.81,93.8,93.81,34300.0,49.8004,49.8004,49.7951,49.8004,34300.0
2013-07-23 14:40:00,93.81,93.85,93.8,93.84,259000.0,49.8004,49.8217,49.7951,49.8163,259000.0
2013-07-23 14:50:00,93.84,93.84,93.82,93.83,71200.0,49.8163,49.8163,49.8057,49.811,71200.0
2013-07-23 15:00:00,93.83,93.83,93.81,93.82,51500.0,49.811,49.811,49.8004,49.8057,51500.0
2013-07-23 15:10:00,93.82,93.82,93.81,93.81,26800.0,49.8057,49.8057,49.8004,49.8004,26800.0
2013-07-23 15:20:00,93.82,93.83,93.8,93.81,54500.0,49.8057,49.811,49.7951,49.8004,54500.0
2013-07-23 15:30:00,93.81,93.81,93.77,93.79,82400.0,49.8004,49.8004,49.7792,49.7898,82400.0
2013-07-23 15:40:00,93.79,93.8,93.69,93.72,81800.0,49.7898,49.7951,49.7367,49.7526,81800.0
2013-07-23 15:50:00,93.71,93.74,93.71,93.73,253100.0,49.7473,49.7633,49.7473,49.758,253100.0
2013-07-24 09:30:00,93.54,93.64,93.52,93.52,123600.0,49.6571,49.7102,49.6465,49.6465,123600.0
2013-07-24 09:40:00,93.51,93.51,93.38,93.42,117800.0,49.6412,49.6412,49.5722,49.5934,117800.0
2013-07-24 09:50:00,93.41,93.41,93.33,93.37,137400.0,49.5881,49.5881,49.5456,49.5668,137400.0
2013-07-24 10:00:00,93.37,93.37,93.09,93.11,263300.0,49.5668,49.5668,49.4182,49.4288,263300.0
2013-07-24 10:10:00,93.1,93.13,93.09,93.11,102800.0,49.4235,49.4394,49.4182,49.4288,102800.0
2013-07-24 10:20:00,93.11,93.12,93.05,93.06,101300.0,49.4288,49.4341,49.397,49.4023,101300.0
2013-07-24 10:30:00,93.06,93.14,93.06,93.13,75800.0,49.4023,49.4447,49.4023,49.4394,75800.0
2013-07-24 10:40:00,93.13,93.22,93.1,93.21,104400.0,49.4394,49.4872,49.4235,49.4819,104400.0
2013-07-24 10:50:00,93.21,93.22,93.15,93.15,39400.0,49.4819,49.4872,49.4501,49.4501,39400.0
2013-07-24 11:00:00,93.15,93.16,93.09,93.09,58500.0,49.4501,49.4554,49.4182,49.4182,58500.0
2013-07-24 11:10:00,93.09,93.1,92.99,92.99,47900.0,49.4182,49.4235,49.3651,49.3651,47900.0
2013-07-24 11:20:00,92.98,93.02,92.91,92.94,91400.0,49.3598,49.381,49.3226,49.3386,91400.0
2013-07-24 11:30:00,92.93,93.0,92.92,92.95,53100.0,49.3333,49.3704,49.328,49.3439,53100.0
2013-07-24 11:40:00,92.96,92.97,92.94,92.96,155200.0,49.3492,49.3545,49.3386,49.3492,155200.0
2013-07-24 11:50:00,92.97,92.97,92.96,92.96,21000.0,49.3545,49.3545,49.3492,49.3492,21000.0
2013-07-24 12:00:00,92.96,93.03,92.96,93.02,53100.0,49.3492,49.3863,49.3492,49.381,53100.0
2013-07-24 12:10:00,93.02,93.06,92.88,92.9,152700.0,49.381,49.4023,49.3067,49.3173,152700.0
2013-07-24 12:20:00,92.9,92.92,92.89,92.9,68100.0,49.3173,49.328,49.312,49.3173,68100.0
2013-07-24 12:30:00,92.9,92.91,92.88,92.91,51600.0,49.3173,49.3226,49.3067,49.3226,51600.0
2013-07-24 12:40:00,92.9,93.04,92.89,92.98,91100.0,49.3173,49.3917,49.312,49.3598,91100.0
2013-07-24 12:50:00,92.98,93.01,92.88,92.9,63400.0,49.3598,49.3757,49.3067,49.3173,63400.0
2013-07-24 13:00:00,92.9,92.93,92.82,92.83,156900.0,49.3173,49.3333,49.2749,49.2802,156900.0
2013-07-24 13:10:00,92.83,92.84,92.77,92.77,380300.0,49.2802,49.2855,49.2483,49.2483,380300.0
2013-07-24 13:20:00,92.77,92.81,92.73,92.74,273400.0,49.2483,49.2696,49.2271,49.2324,273400.0
2013-07-24 13:30:00,92.74,92.79,92.73,92.73,66900.0,49.2324,49.2589,49.2271,49.2271,66900.0
2013-07-24 13:40:00,92.73,92.76,92.71,92.72,48000.0,49.2271,49.243,49.2165,49.2218,48000.0
2013-07-24 13:50:00,92.72,92.73,92.66,92.72,114300.0,49.2218,49.2271,49.1899,49.2218,114300.0
2013-07-24 14:00:00,92.73,92.78,92.7,92.73,88000.0,49.2271,49.2536,49.2112,49.2271,88000.0
2013-07-24 14:10:00,92.72,92.76,92.71,92.74,101500.0,49.2218,49.243,49.2165,49.2324,101500.0
2013-07-24 14:20:00,92.74,92.74,92.7,92.73,48100.0,49.2324,49.2324,49.2112,49.2271,48100.0
2013-07-24 14:30:00,92.72,92.72,92.7,92.71,40200.0,49.2218,49.2218,49.2112,49.2165,40200.0
2013-07-24 14:40:00,92.7,92.74,92.7,92.72,53300.0,49.2112,49.2324,49.2112,49.2218,53300.0
2013-07-24 14:50:00,92.73,92.79,92.7,92.74,51900.0,49.2271,49.2589,49.2112,49.2324,51900.0
2013-07-24 15:00:00,92.75,92.75,92.7,92.7,48800.0,49.2377,49.2377,49.2112,49.2112,48800.0
2013-07-24 15:10:00,92.7,92.75,92.69,92.71,46300.0,49.2112,49.2377,49.2059,49.2165,46300.0
2013-07-24 15:20:00,92.71,92.75,92.7,92.71,60600.0,49.2165,49.2377,49.2112,49.2165,60600.0
2013-07-24 15:30:00,92.71,92.75,92.7,92.71,86200.0,49.2165,49.2377,49.2112,49.2165,86200.0
2013-07-24 15:40:00,92.7,92.75,92.7,92.71,111600.0,49.2112,49.2377,49.2112,49.2165,111600.0
2013-07-24 15:50:00,92.71,92.99,92.71,92.94,922400.0,49.2165,49.3651,49.2165,49.3386,922400.0
2013-07-25 09:30:00,92.52,92.75,92.51,92.62,126800.0,49.1156,49.2377,49.1103,49.1687,126800.0
2013-07-25 09:40:00,92.65,92.88,92.64,92.81,115300.0,49.1846,49.3067,49.1793,49.2696,115300.0
2013-07-25 09:50:00,92.83,92.85,92.76,92.81,76500.0,49.2802,49.2908,49.243,49.2696,76500.0
2013-07-25 10:00:00,92.81,92.87,92.76,92.77,108800.0,49.2696,49.3014,49.243,49.2483,108800.0
2013-07-25 10:10:00,92.77,92.78,92.7,92.77,53800.0,49.2483,49.2536,49.2112,49.2483,53800.0
2013-07-25 10:20:00,92.76,92.78,92.73,92.75,53900.0,49.243,49.2536,49.2271,49.2377,53900.0
2013-07-25 10:30:00,92.75,92.75,92.7,92.71,33300.0,49.2377,49.2377,49.2112,49.2165,33300.0
2013-07-25 10:40:00,92.7,92.74,92.7,92.74,23200.0,49.2112,49.2324,49.2112,49.2324,23200.0
2013-07-25 10:50:00,92.74,92.84,92.73,92.75,47200.0,49.2324,49.2855,49.2271,49.2377,47200.0
2013-07-25 11:00:00,92.74,92.77,92.65,92.73,723100.0,49.2324,49.2483,49.1846,49.2271,723100.0
2013-07-25 11:10:00,92.73,92.74,92.7,92.71,149800.0,49.2271,49.2324,49.2112,49.2165,149800.0
2013-07-25 11:20:00,92.71,92.74,92.69,92.7,103800.0,49.2165,49.2324,49.2059,49.2112,103800.0
2013-07-25 11:30:00,92.7,92.78,92.68,92.73,159300.0,49.2112,49.2536,49.2005,49.2271,159300.0
2013-07-25 11:40:00,92.73,92.74,92.68,92.7,104500.0,49.2271,49.2324,49.2005,49.2112,104500.0
2013-07-25 11:50:00,92.7,92.71,92.68,92.7,91200.0,49.2112,49.2165,49.2005,49.2112,91200.0
2013-07-25 12:00:00,92.7,92.74,92.68,92.71,42700.0,49.2112,49.2324,49.2005,49.2165,42700.0
2013-07-25 12:10:00,92.7,92.75,92.69,92.72,75000.0,49.2112,49.2377,49.2059,49.2218,75000.0
2013-07-25 12:20:00,92.72,92.76,92.7,92.73,38500.0,49.2218,49.243,49.2112,49.2271,38500.0
2013-07-25 12:30:00,92.73,92.73,92.7,92.71,22300.0,49.2271,49.2271,49.2112,49.2165,22300.0
2013-07-25 12:40:00,92.71,92.74,92.7,92.74,78100.0,49.2165,49.2324,49.2112,49.2324,78100.0
2013-07-25 12:50:00,92.75,92.76,92.75,92.75,19400.0,49.2377,49.243,49.2377,49.2377,19400.0
2013-07-25 13:00:00,92.75,92.78,92.75,92.78,48200.0,49.2377,49.2536,49.2377,49.2536,48200.0
2013-07-25 13:10:00,92.79,92.8,92.76,92.76,72900.0,49.2589,49.2643,49.243,49.243,72900.0
2013-07-25 13:20:00,92.77,92.78,92.75,92.76,46600.0,49.2483,49.2536,49.2377,49.243,46600.0
2013-07-25 13:30:00,92.77,92.82,92.76,92.8,44200.0,49.2483,49.2749,49.243,49.2643,44200.0
2013-07-25 13:40:00,92.8,92.84,92.7,92.72,142200.0,49.2643,49.2855,49.2112,49.2218,142200.0
2013-07-25 13:50:00,92.72,92.75,92.68,92.73,217600.0,49.2218,49.2377,49.2005,49.2271,217600.0
2013-07-25 14:00:00,92.73,92.74,92.61,92.68,274100.0,49.2271,49.2324,49.1634,49.2005,274100.0
2013-07-25 14:10:00,92.68,92.72,92.68,92.72,103600.0,49.2005,49.2218,49.2005,49.2218,103600.0
2013-07-25 14:20:00,92.71,92.71,92.59,92.59,144900.0,49.2165,49.2165,49.1528,49.1528,144900.0
2013-07-25 14:30:00,92.59,92.59,92.45,92.45,142300.0,49.1528,49.1528,49.0784,49.0784,142300.0
2013-07-25 14:40:00,92.46,92.54,92.44,92.53,156400.0,49.0838,49.1262,49.0731,49.1209,156400.0
2013-07-25 14:50:00,92.53,92.54,92.46,92.47,232400.0,49.1209,49.1262,49.0838,49.0891,232400.0
2013-07-25 15:00:00,92.47,92.55,92.47,92.54,158400.0,49.0891,49.1315,49.0891,49.1262,158400.0
2013-07-25 15:10:00,92.54,92.73,92.52,92.67,551300.0,49.1262,49.2271,49.1156,49.1952,551300.0
2013-07-25 15:20:00,92.67,92.75,92.66,92.71,139200.0,49.1952,49.2377,49.1899,49.2165,139200.0
2013-07-25 15:30:00,92.72,92.78,92.7,92.75,183900.0,49.2218,49.2536,49.2112,49.2377,183900.0
2013-07-25 15:40:00,92.74,92.77,92.66,92.73,229600.0,49.2324,49.2483,49.1899,49.2271,229600.0
2013-07-25 15:50:00,92.74,92.77,92.68,92.75,478200.0,49.2324,49.2483,49.2005,49.2377,478200.0
2013-07-26 09:30:00,92.48,92.56,92.39,92.52,103900.0,49.0944,49.1368,49.0466,49.1156,103900.0
2013-07-26 09:40:00,92.54,92.56,92.5,92.55,88700.0,49.1262,49.1368,49.105,49.1315,88700.0
2013-07-26 09:50:00,92.54,92.6,92.53,92.6,111800.0,49.1262,49.1581,49.1209,49.1581,111800.0
2013-07-26 10:00:00,92.6,92.63,92.56,92.6,104400.0,49.1581,49.174,49.1368,49.1581,104400.0
2013-07-26 10:10:00,92.6,92.62,92.58,92.6,67100.0,49.1581,49.1687,49.1475,49.1581,67100.0
2013-07-26 10:20:00,92.6,92.62,92.54,92.56,105200.0,49.1581,49.1687,49.1262,49.1368,105200.0
2013-07-26 10:30:00,92.56,92.57,92.49,92.53,143800.0,49.1368,49.1422,49.0997,49.1209,143800.0
2013-07-26 10:40:00,92.52,92.55,92.47,92.47,102400.0,49.1156,49.1315,49.0891,49.0891,102400.0
2013-07-26 10:50:00,92.47,92.51,92.42,92.48,123100.0,49.0891,49.1103,49.0625,49.0944,123100.0
2013-07-26 11:00:00,92.47,92.47,92.42,92.46,67300.0,49.0891,49.0891,49.0625,49.0838,67300.0
2013-07-26 11:10:00,92.46,92.51,92.45,92.51,134300.0,49.0838,49.1103,49.0784,49.1103,134300.0
2013-07-26 11:20:00,92.5,92.57,92.5,92.55,225900.0,49.105,49.1422,49.105,49.1315,225900.0
2013-07-26 11:30:00,92.55,92.56,92.54,92.56,76100.0,49.1315,49.1368,49.1262,49.1368,76100.0
2013-07-26 11:40:00,92.56,92.59,92.54,92.57,62400.0,49.1368,49.1528,49.1262,49.1422,62400.0
2013-07-26 11:50:00,92.57,92.57,92.54,92.55,57300.0,49.1422,49.1422,49.1262,49.1315,57300.0
2013-07-26 12:00:00,92.55,92.56,92.5,92.5,85700.0,49.1315,49.1368,49.105,49.105,85700.0
2013-07-26 12:10:00,92.5,92.53,92.5,92.52,194900.0,49.105,49.1209,49.105,49.1156,194900.0
2013-07-26 12:20:00,92.52,92.56,92.51,92.56,55700.0,49.1156,49.1368,49.1103,49.1368,55700.0
2013-07-26 12:30:00,92.56,92.58,92.53,92.55,64800.0,49.1368,49.1475,49.1209,49.1315,64800.0
2013-07-26 12:40:00,92.56,92.58,92.53,92.55,85700.0,49.1368,49.1475,49.1209,49.1315,85700.0
2013-07-26 12:50:00,92.56,92.57,92.54,92.56,79900.0,49.1368,49.1422,49.1262,49.1368,79900.0
2013-07-26 13:00:00,92.56,92.56,92.48,92.51,96200.0,49.1368,49.1368,49.0944,49.1103,96200.0
2013-07-26 13:10:00,92.52,92.53,92.48,92.52,69200.0,49.1156,49.1209,49.0944,49.1156,69200.0
2013-07-26 13:20:00,92.52,92.58,92.47,92.58,96800.0,49.1156,49.1475,49.0891,49.1475,96800.0
2013-07-26 13:30:00,92.58,92.61,92.55,92.57,86500.0,49.1475,49.1634,49.1315,49.1422,86500.0
2013-07-26 13:40:00,92.56,92.59,92.55,92.57,31400.0,49.1368,49.1528,49.1315,49.1422,31400.0
2013-07-26 13:50:00,92.57,92.65,92.57,92.62,278600.0,49.1422,49.1846,49.1422,49.1687,278600.0
2013-07-26 14:00:00,92.63,92.65,92.62,92.64,129800.0,49.174,49.1846,49.1687,49.1793,129800.0
2013-07-26 14:10:00,92.64,92.68,92.64,92.66,43100.0,49.1793,49.2005,49.1793,49.1899,43100.0
2013-07-26 14:20:00,92.65,92.65,92.6,92.62,52700.0,49.1846,49.1846,49.1581,49.1687,52700.0
2013-07-26 14:30:00,92.63,92.63,92.6,92.62,36600.0,49.174,49.174,49.1581,49.1687,36600.0
2013-07-26 14:40:00,92.62,92.64,92.6,92.61,36300.0,49.1687,49.1793,49.1581,49.1634,36300.0
2013-07-26 14:50:00,92.61,92.67,92.61,92.65,70400.0,49.1634,49.1952,49.1634,49.1846,70400.0
2013-07-26 15:00:00,92.65,92.66,92.63,92.65,82500.0,49.1846,49.1899,49.174,49.1846,82500.0
2013-07-26 15:10:00,92.65,92.7,92.61,92.66,125400.0,49.1846,49.2112,49.1634,49.1899,125400.0
2013-07-26 15:20:00,92.65,92.71,92.65,92.68,76300.0,49.1846,49.2165,49.1846,49.2005,76300.0
2013-07-26 15:30:00,92.67,92.69,92.63,92.64,122100.0,49.1952,49.2059,49.174,49.1793,122100.0
2013-07-26 15:40:00,92.64,92.67,92.58,92.6,149400.0,49.1793,49.1952,49.1475,49.1581,149400.0
2013-07-26 15:50:00,92.59,92.75,92.59,92.75,270500.0,49.1528,49.2377,49.1528,49.2377,270500.0
2013-07-29 09:30:00,92.6,92.66,92.42,92.65,129400.0,49.1581,49.1899,49.0625,49.1846,129400.0
2013-07-29 09:40:00,92.64,92.69,92.63,92.67,56300.0,49.1793,49.2059,49.174,49.1952,56300.0
2013-07-29 09:50:00,92.66,92.67,92.55,92.62,52300.0,49.1899,49.1952,49.1315,49.1687,52300.0
2013-07-29 10:00:00,92.64,92.64,92.58,92.63,49500.0,49.1793,49.1793,49.1475,49.174,49500.0
2013-07-29 10:10:00,92.63,92.69,92.62,92.69,639300.0,49.174,49.2059,49.1687,49.2059,639300.0
2013-07-29 10:20:00,92.68,92.7,92.67,92.69,18000.0,49.2005,49.2112,49.1952,49.2059,18000.0
2013-07-29 10:30:00,92.69,92.69,92.66,92.67,35500.0,49.2059,49.2059,49.1899,49.1952,35500.0
2013-07-29 10:40:00,92.67,92.7,92.67,92.69,54000.0,49.1952,49.2112,49.1952,49.2059,54000.0
2013-07-29 10:50:00,92.69,92.73,92.69,92.72,66200.0,49.2059,49.2271,49.2059,49.2218,66200.0
2013-07-29 11:00:00,92.73,92.73,92.66,92.66,44800.0,49.2271,49.2271,49.1899,49.1899,44800.0
2013-07-29 11:10:00,92.66,92.69,92.66,92.67,101500.0,49.1899,49.2059,49.1899,49.1952,101500.0
2013-07-29 11:20:00,92.68,92.69,92.65,92.66,177800.0,49.2005,49.2059,49.1846,49.1899,177800.0
2013-07-29 11:30:00,92.66,92.67,92.64,92.64,229400.0,49.1899,49.1952,49.1793,49.1793,229400.0
2013-07-29 11:40:00,92.64,92.64,92.6,92.62,210800.0,49.1793,49.1793,49.1581,49.1687,210800.0
2013-07-29 11:50:00,92.62,92.64,92.59,92.61,72100.0,49.1687,49.1793,49.1528,49.1634,72100.0
2013-07-29 12:00:00,92.6,92.61,92.59,92.6,29500.0,49.1581,49.1634,49.1528,49.1581,29500.0
2013-07-29 12:10:00,92.59,92.62,92.58,92.61,69100.0,49.1528,49.1687,49.1475,49.1634,69100.0
2013-07-29 12:20:00,92.62,92.67,92.6,92.67,78100.0,49.1687,49.1952,49.1581,49.1952,78100.0
2013-07-29 12:30:00,92.67,92.67,92.64,92.66,84500.0,49.1952,49.1952,49.1793,49.1899,84500.0
2013-07-29 12:40:00,92.66,92.66,92.64,92.66,61100.0,49.1899,49.1899,49.1793,49.1899,61100.0
2013-07-29 12:50:00,92.66,92.67,92.65,92.66,37700.0,49.1899,49.1952,49.1846,49.1899,37700.0
2013-07-29 13:00:00,92.66,92.66,92.62,92.62,40600.0,49.1899,49.1899,49.1687,49.1687,40600.0
2013-07-29 13:10:00,92.62,92.62,92.55,92.59,78700.0,49.1687,49.1687,49.1315,49.1528,78700.0
2013-07-29 13:20:00,92.58,92.59,92.56,92.58,41600.0,49.1475,49.1528,49.1368,49.1475,41600.0
2013-07-29 13:30:00,92.58,92.61,92.56,92.57,75100.0,49.1475,49.1634,49.1368,49.1422,75100.0
2013-07-29 13:40:00,92.57,92.6,92.54,92.54,44100.0,49.1422,49.1581,49.1262,49.1262,44100.0
2013-07-29 13:50:00,92.54,92.6,92.54,92.57,67600.0,49.1262,49.1581,49.1262,49.1422,67600.0
2013-07-29 14:00:00,92.58,92.61,92.58,92.61,75800.0,49.1475,49.1634,49.1475,49.1634,75800.0
2013-07-29 14:10:00,92.62,92.64,92.6,92.61,40500.0,49.1687,49.1793,49.1581,49.1634,40500.0
2013-07-29 14:20:00,92.61,92.62,92.59,92.6,45200.0,49.1634,49.1687,49.1528,49.1581,45200.0
2013-07-29 14:30:00,92.6,92.61,92.59,92.59,69600.0,49.1581,49.1634,49.1528,49.1528,69600.0
2013-07-29 14:40:00,92.59,92.61,92.58,92.58,82000.0,49.1528,49.1634,49.1475,49.1475,82000.0
2013-07-29 14:50:00,92.58,92.6,92.55,92.59,77500.0,49.1475,49.1581,49.1315,49.1528,77500.0
2013-07-29 15:00:00,92.58,92.64,92.58,92.62,57100.0,49.1475,49.1793,49.1475,49.1687,57100.0
2013-07-29 15:10:00,92.61,92.63,92.6,92.61,48100.0,49.1634,49.174,49.1581,49.1634,48100.0
2013-07-29 15:20:00,92.61,92.62,92.6,92.61,40100.0,49.1634,49.1687,49.1581,49.1634,40100.0
2013-07-29 15:30:00,92.6,92.61,92.58,92.6,85400.0,49.1581,49.1634,49.1475,49.1581,85400.0
2013-07-29 15:40:00,92.6,92.64,92.59,92.63,77500.0,49.1581,49.1793,49.1528,49.174,77500.0
2013-07-29 15:50:00,92.62,92.65,92.59,92.6,198700.0,49.1687,49.1846,49.1528,49.1581,198700.0
2013-07-30 09:30:00,92.52,92.87,92.52,92.72,167200.0,49.1156,49.3014,49.1156,49.2218,167200.0
2013-07-30 09:40:00,92.72,92.73,92.66,92.72,35500.0,49.2218,49.2271,49.1899,49.2218,35500.0
2013-07-30 09:50:00,92.72,92.75,92.7,92.71,25700.0,49.2218,49.2377,49.2112,49.2165,25700.0
2013-07-30 10:00:00,92.72,92.79,92.67,92.69,41200.0,49.2218,49.2589,49.1952,49.2059,41200.0
2013-07-30 10:10:00,92.7,92.73,92.68,92.69,36500.0,49.2112,49.2271,49.2005,49.2059,36500.0
2013-07-30 10:20:00,92.69,92.77,92.69,92.74,35400.0,49.2059,49.2483,49.2059,49.2324,35400.0
2013-07-30 10:30:00,92.74,92.75,92.73,92.75,24800.0,49.2324,49.2377,49.2271,49.2377,24800.0
2013-07-30 10:40:00,92.74,92.77,92.73,92.77,33100.0,49.2324,49.2483,49.2271,49.2483,33100.0
2013-07-30 10:50:00,92.77,92.83,92.77,92.79,95800.0,49.2483,49.2802,49.2483,49.2589,95800.0
2013-07-30 11:00:00,92.79,92.79,92.72,92.77,74700.0,49.2589,49.2589,49.2218,49.2483,74700.0
2013-07-30 11:10:00,92.78,92.81,92.73,92.73,84400.0,49.2536,49.2696,49.2271,49.2271,84400.0
2013-07-30 11:20:00,92.74,92.85,92.73,92.83,72500.0,49.2324,49.2908,49.2271,49.2802,72500.0
2013-07-30 11:30:00,92.83,92.87,92.76,92.76,87600.0,49.2802,49.3014,49.243,49.243,87600.0
2013-07-30 11:40:00,92.76,92.79,92.73,92.77,60000.0,49.243,49.2589,49.2271,49.2483,60000.0
2013-07-30 11:50:00,92.77,92.8,92.74,92.75,63400.0,49.2483,49.2643,49.2324,49.2377,63400.0
2013-07-30 12:00:00,92.74,92.77,92.71,92.77,57500.0,49.2324,49.2483,49.2165,49.2483,57500.0
2013-07-30 12:10:00,92.77,92.79,92.7,92.7,56000.0,49.2483,49.2589,49.2112,49.2112,56000.0
2013-07-30 12:20:00,92.7,92.73,92.64,92.66,66400.0,49.2112,49.2271,49.1793,49.1899,66400.0
2013-07-30 12:30:00,92.68,92.7,92.65,92.65,45600.0,49.2005,49.2112,49.1846,49.1846,45600.0
2013-07-30 12:40:00,92.65,92.69,92.65,92.66,50000.0,49.1846,49.2059,49.1846,49.1899,50000.0
2013-07-30 12:50:00,92.66,92.7,92.66,92.68,52800.0,49.1899,49.2112,49.1899,49.2005,52800.0
2013-07-30 13:00:00,92.68,92.69,92.66,92.69,34800.0,49.2005,49.2059,49.1899,49.2059,34800.0
2013-07-30 13:10:00,92.69,92.69,92.61,92.61,53400.0,49.2059,49.2059,49.1634,49.1634,53400.0
2013-07-30 13:20:00,92.62,92.66,92.62,92.64,48600.0,49.1687,49.1899,49.1687,49.1793,48600.0
2013-07-30 13:30:00,92.63,92.63,92.59,92.6,57400.0,49.174,49.174,49.1528,49.1581,57400.0
2013-07-30 13:40:00,92.59,92.6,92.55,92.56,72400.0,49.1528,49.1581,49.1315,49.1368,72400.0
2013-07-30 13:50:00,92.58,92.61,92.57,92.59,110400.0,49.1475,49.1634,49.1422,49.1528,110400.0
2013-07-30 14:00:00,92.6,92.65,92.59,92.62,69600.0,49.1581,49.1846,49.1528,49.1687,69600.0
2013-07-30 14:10:00,92.61,92.61,92.55,92.61,68400.0,49.1634,49.1634,49.1315,49.1634,68400.0
2013-07-30 14:20:00,92.6,92.62,92.54,92.62,198700.0,49.1581,49.1687,49.1262,49.1687,198700.0
2013-07-30 14:30:00,92.61,92.68,92.59,92.65,99100.0,49.1634,49.2005,49.1528,49.1846,99100.0
2013-07-30 14:40:00,92.66,92.7,92.63,92.66,98500.0,49.1899,49.2112,49.174,49.1899,98500.0
2013-07-30 14:50:00,92.65,92.66,92.6,92.63,148800.0,49.1846,49.1899,49.1581,49.174,148800.0
2013-07-30 15:00:00,92.62,92.73,92.61,92.71,152400.0,49.1687,49.2271,49.1634,49.2165,152400.0
2013-07-30 15:10:00,92.71,92.74,92.69,92.72,120600.0,49.2165,49.2324,49.2059,49.2218,120600.0
2013-07-30 15:20:00,92.72,92.75,92.69,92.7,137400.0,49.2218,49.2377,49.2059,49.2112,137400.0
2013-07-30 15:30:00,92.71,92.74,92.68,92.72,156400.0,49.2165,49.2324,49.2005,49.2218,156400.0
2013-07-30 15:40:00,92.73,92.74,92.69,92.72,226100.0,49.2271,49.2324,49.2059,49.2218,226100.0
2013-07-30 15:50:00,92.72,92.76,92.69,92.73,584600.0,49.2218,49.243,49.2059,49.2271,584600.0
2013-07-31 09:30:00,92.49,92.49,92.3,92.37,178000.0,49.0997,49.0997,48.9988,49.036,178000.0
2013-07-31 09:40:00,92.37,92.45,92.32,92.45,183400.0,49.036,49.0784,49.0094,49.0784,183400.0
2013-07-31 09:50:00,92.42,92.43,92.39,92.4,49500.0,49.0625,49.0678,49.0466,49.0519,49500.0
2013-07-31 10:00:00,92.4,92.43,92.28,92.36,89700.0,49.0519,49.0678,48.9882,49.0307,89700.0
2013-07-31 10:10:00,92.36,92.42,92.36,92.38,42400.0,49.0307,49.0625,49.0307,49.0413,42400.0
2013-07-31 10:20:00,92.38,92.46,92.36,92.45,41800.0,49.0413,49.0838,49.0307,49.0784,41800.0
2013-07-31 10:30:00,92.46,92.57,92.41,92.54,101800.0,49.0838,49.1422,49.0572,49.1262,101800.0
2013-07-31 10:40:00,92.45,92.54,92.44,92.5,47900.0,49.0784,49.1262,49.0731,49.105,47900.0
2013-07-31 10:50:00,92.51,92.54,92.42,92.43,42700.0,49.1103,49.1262,49.0625,49.0678,42700.0
2013-07-31 11:00:00,92.43,92.44,92.42,92.42,13600.0,49.0678,49.0731,49.0625,49.0625,13600.0
2013-07-31 11:10:00,92.42,92.43,92.37,92.38,33300.0,49.0625,49.0678,49.036,49.0413,33300.0
2013-07-31 11:20:00,92.38,92.42,92.36,92.4,46600.0,49.0413,49.0625,49.0307,49.0519,46600.0
2013-07-31 11:30:00,92.4,92.4,92.37,92.4,18100.0,49.0519,49.0519,49.036,49.0519,18100.0
2013-07-31 11:40:00,92.39,92.46,92.36,92.46,71300.0,49.0466,49.0838,49.0307,49.0838,71300.0
2013-07-31 11:50:00,92.46,92.48,92.42,92.43,50400.0,49.0838,49.0944,49.0625,49.0678,50400.0
2013-07-31 12:00:00,92.43,92.47,92.4,92.46,22500.0,49.0678,49.0891,49.0519,49.0838,22500.0
2013-07-31 12:10:00,92.45,92.45,92.42,92.44,24800.0,49.0784,49.0784,49.0625,49.0731,24800.0
2013-07-31 12:20:00,92.44,92.45,92.43,92.45,44200.0,49.0731,49.0784,49.0678,49.0784,44200.0
2013-07-31 12:30:00,92.45,92.45,92.43,92.45,44000.0,49.0784,49.0784,49.0678,49.0784,44000.0
2013-07-31 12:40:00,92.45,92.51,92.44,92.51,38500.0,49.0784,49.1103,49.0731,49.1103,38500.0
2013-07-31 12:50:00,92.51,92.51,92.37,92.41,71800.0,49.1103,49.1103,49.036,49.0572,71800.0
2013-07-31 13:00:00,92.4,92.44,92.4,92.44,16600.0,49.0519,49.0731,49.0519,49.0731,16600.0
2013-07-31 13:10:00,92.44,92.52,92.44,92.5,27600.0,49.0731,49.1156,49.0731,49.105,27600.0
2013-07-31 13:20:00,92.51,92.51,92.5,92.51,22600.0,49.1103,49.1103,49.105,49.1103,22600.0
2013-07-31 13:30:00,92.5,92.54,92.5,92.51,26400.0,49.105,49.1262,49.105,49.1103,26400.0
2013-07-31 13:40:00,92.51,92.53,92.51,92.51,5000.0,49.1103,49.1209,49.1103,49.1103,5000.0
2013-07-31 13:50:00,92.5,92.55,92.5,92.54,31500.0,49.105,49.1315,49.105,49.1262,31500.0
2013-07-31 14:00:00,92.54,92.72,92.53,92.71,103600.0,49.1262,49.2218,49.1209,49.2165,103600.0
2013-07-31 14:10:00,92.72,92.72,92.36,92.62,144900.0,49.2218,49.2218,49.0307,49.1687,144900.0
2013-07-31 14:20:00,92.64,92.76,92.64,92.76,119100.0,49.1793,49.243,49.1793,49.243,119100.0
2013-07-31 14:30:00,92.76,92.87,92.76,92.83,167400.0,49.243,49.3014,49.243,49.2802,167400.0
2013-07-31 14:40:00,92.84,92.9,92.84,92.88,57800.0,49.2855,49.3173,49.2855,49.3067,57800.0
2013-07-31 14:50:00,92.89,92.89,92.85,92.88,81100.0,49.312,49.312,49.2908,49.3067,81100.0
2013-07-31 15:00:00,92.87,92.93,92.85,92.86,138600.0,49.3014,49.3333,49.2908,49.2961,138600.0
2013-07-31 15:10:00,92.86,92.88,92.78,92.84,122600.0,49.2961,49.3067,49.2536,49.2855,122600.0
2013-07-31 15:20:00,92.84,92.95,92.81,92.94,165500.0,49.2855,49.3439,49.2696,49.3386,165500.0
2013-07-31 15:30:00,92.95,92.95,92.88,92.92,223700.0,49.3439,49.3439,49.3067,49.328,223700.0
2013-07-31 15:40:00,92.92,92.95,92.88,92.94,369300.0,49.328,49.3439,49.3067,49.3386,369300.0
2013-07-31 15:50:00,92.95,93.01,92.92,92.96,581900.0,49.3439,49.3757,49.328,49.3492,581900.0
2013-08-01 09:30:00,92.42,92.59,92.39,92.57,179600.0,49.3051,49.3958,49.2891,49.3851,179600.0
2013-08-01 09:40:00,92.57,92.59,92.52,92.52,365800.0,49.3851,49.3958,49.3584,49.3584,365800.0
2013-08-01 09:50:00,92.52,92.54,92.45,92.47,58000.0,49.3584,49.3691,49.3211,49.3317,58000.0
2013-08-01 10:00:00,92.46,92.49,92.41,92.48,47000.0,49.3264,49.3424,49.2997,49.3371,47000.0
2013-08-01 10:10:00,92.47,92.51,92.42,92.43,275100.0,49.3317,49.3531,49.3051,49.3104,275100.0
2013-08-01 10:20:00,92.42,92.42,92.3,92.31,56600.0,49.3051,49.3051,49.241,49.2464,56600.0
2013-08-01 10:30:00,92.3,92.36,92.26,92.26,64000.0,49.241,49.2731,49.2197,49.2197,64000.0
2013-08-01 10:40:00,92.26,92.29,92.19,92.19,37700.0,49.2197,49.2357,49.1824,49.1824,37700.0
2013-08-01 10:50:00,92.19,92.26,92.16,92.25,92300.0,49.1824,49.2197,49.1664,49.2144,92300.0
2013-08-01 11:00:00,92.25,92.27,92.19,92.27,82700.0,49.2144,49.225,49.1824,49.225,82700.0
2013-08-01 11:10:00,92.27,92.34,92.24,92.32,90900.0,49.225,49.2624,49.209,49.2517,90900.0
2013-08-01 11:20:00,92.32,92.4,92.31,92.38,100900.0,49.2517,49.2944,49.2464,49.2837,100900.0
2013-08-01 11:30:00,92.38,92.39,92.31,92.39,77100.0,49.2837,49.2891,49.2464,49.2891,77100.0
2013-08-01 11:40:00,92.39,92.39,92.31,92.35,41300.0,49.2891,49.2891,49.2464,49.2677,41300.0
2013-08-01 11:50:00,92.34,92.37,92.34,92.35,36200.0,49.2624,49.2784,49.2624,49.2677,36200.0
2013-08-01 12:00:00,92.34,92.34,92.27,92.28,49300.0,49.2624,49.2624,49.225,49.2304,49300.0
2013-08-01 12:10:00,92.29,92.3,92.26,92.27,38500.0,49.2357,49.241,49.2197,49.225,38500.0
2013-08-01 12:20:00,92.27,92.34,92.27,92.34,27400.0,49.225,49.2624,49.225,49.2624,27400.0
2013-08-01 12:30:00,92.35,92.38,92.32,92.33,21600.0,49.2677,49.2837,49.2517,49.257,21600.0
2013-08-01 12:40:00,92.32,92.33,92.24,92.26,34900.0,49.2517,49.257,49.209,49.2197,34900.0
2013-08-01 12:50:00,92.25,92.26,92.19,92.2,21600.0,49.2144,49.2197,49.1824,49.1877,21600.0
2013-08-01 13:00:00,92.2,92.22,92.17,92.19,26500.0,49.1877,49.1984,49.1717,49.1824,26500.0
2013-08-01 13:10:00,92.19,92.23,92.18,92.2,25700.0,49.1824,49.2037,49.177,49.1877,25700.0
2013-08-01 13:20:00,92.19,92.19,92.11,92.12,56200.0,49.1824,49.1824,49.1397,49.145,56200.0
2013-08-01 13:30:00,92.12,92.19,92.11,92.18,25200.0,49.145,49.1824,49.1397,49.177,25200.0
2013-08-01 13:40:00,92.18,92.19,92.15,92.15,12900.0,49.177,49.1824,49.161,49.161,12900.0
2013-08-01 13:50:00,92.16,92.19,92.14,92.18,13400.0,49.1664,49.1824,49.1557,49.177,13400.0
2013-08-01 14:00:00,92.18,92.21,92.17,92.2,26300.0,49.177,49.193,49.1717,49.1877,26300.0
2013-08-01 14:10:00,92.2,92.26,92.19,92.22,57300.0,49.1877,49.2197,49.1824,49.1984,57300.0
2013-08-01 14:20:00,92.22,92.23,92.13,92.14,34100.0,49.1984,49.2037,49.1504,49.1557,34100.0
2013-08-01 14:30:00,92.13,92.2,92.13,92.18,27500.0,49.1504,49.1877,49.1504,49.177,27500.0
2013-08-01 14:40:00,92.19,92.19,92.14,92.15,18800.0,49.1824,49.1824,49.1557,49.161,18800.0
2013-08-01 14:50:00,92.15,92.15,91.98,91.98,147600.0,49.161,49.161,49.0703,49.0703,147600.0
2013-08-01 15:00:00,91.98,91.99,91.9,91.9,71000.0,49.0703,49.0757,49.0276,49.0276,71000.0
2013-08-01 15:10:00,91.9,91.93,91.75,91.76,287400.0,49.0276,49.0437,48.9476,48.953,287400.0
2013-08-01 15:20:00,91.75,91.81,91.68,91.72,273500.0,48.9476,48.9796,48.9103,48.9316,273500.0
2013-08-01 15:30:00,91.72,91.92,91.72,91.9,279000.0,48.9316,49.0383,48.9316,49.0276,279000.0
2013-08-01 15:40:00,91.9,91.92,91.68,91.71,188500.0,49.0276,49.0383,48.9103,48.9263,188500.0
2013-08-01 15:50:00,91.7,91.72,91.61,91.68,439000.0,48.921,48.9316,48.8729,48.9103,439000.0
2013-08-02 09:30:00,91.96,91.97,91.81,91.92,294500.0,49.0597,49.065,48.9796,49.0383,294500.0
2013-08-02 09:40:00,91.91,91.94,91.84,91.88,249700.0,49.033,49.049,48.9956,49.017,249700.0
2013-08-02 09:50:00,91.89,91.94,91.84,91.93,174900.0,49.0223,49.049,48.9956,49.0437,174900.0
2013-08-02 10:00:00,91.93,91.95,91.84,91.92,110200.0,49.0437,49.0543,48.9956,49.0383,110200.0
2013-08-02 10:10:00,91.93,91.98,91.92,91.98,429300.0,49.0437,49.0703,49.0383,49.0703,429300.0
2013-08-02 10:20:00,91.98,92.03,91.94,92.01,153100.0,49.0703,49.097,49.049,49.0863,153100.0
2013-08-02 10:30:00,92.01,92.02,91.96,91.99,67900.0,49.0863,49.0917,49.0597,49.0757,67900.0
2013-08-02 10:40:00,91.99,92.02,91.98,92.01,71900.0,49.0757,49.0917,49.0703,49.0863,71900.0
2013-08-02 10:50:00,92.02,92.06,92.01,92.04,100300.0,49.0917,49.113,49.0863,49.1023,100300.0
2013-08-02 11:00:00,92.04,92.09,92.04,92.04,79800.0,49.1023,49.129,49.1023,49.1023,79800.0
2013-08-02 11:10:00,92.04,92.05,91.98,91.98,83200.0,49.1023,49.1077,49.0703,49.0703,83200.0
2013-08-02 11:20:00,91.98,92.0,91.95,92.0,69600.0,49.0703,49.081,49.0543,49.081,69600.0
2013-08-02 11:30:00,92.0,92.01,91.99,92.01,76700.0,49.081,49.0863,49.0757,49.0863,76700.0
2013-08-02 11:40:00,92.01,92.04,92.0,92.04,85300.0,49.0863,49.1023,49.081,49.1023,85300.0
2013-08-02 11:50:00,92.04,92.05,92.03,92.05,37400.0,49.1023,49.1077,49.097,49.1077,37400.0
2013-08-02 12:00:00,92.04,92.08,92.04,92.07,86600.0,49.1023,49.1237,49.1023,49.1183,86600.0
2013-08-02 12:10:00,92.07,92.1,92.07,92.09,139300.0,49.1183,49.1343,49.1183,49.129,139300.0
2013-08-02 12:20:00,92.09,92.14,92.09,92.11,53000.0,49.129,49.1557,49.129,49.1397,53000.0
2013-08-02 12:30:00,92.11,92.14,92.06,92.14,113300.0,49.1397,49.1557,49.113,49.1557,113300.0
2013-08-02 12:40:00,92.14,92.16,92.12,92.16,29800.0,49.1557,49.1664,49.145,49.1664,29800.0
2013-08-02 12:50:00,92.16,92.18,92.15,92.18,68500.0,49.1664,49.177,49.161,49.177,68500.0
2013-08-02 13:00:00,92.18,92.19,92.17,92.18,50000.0,49.177,49.1824,49.1717,49.177,50000.0
2013-08-02 13:10:00,92.18,92.21,92.17,92.2,54000.0,49.177,49.193,49.1717,49.1877,54000.0
2013-08-02 13:20:00,92.19,92.21,92.19,92.2,35500.0,49.1824,49.193,49.1824,49.1877,35500.0
2013-08-02 13:30:00,92.2,92.2,92.18,92.19,25600.0,49.1877,49.1877,49.177,49.1824,25600.0
2013-08-02 13:40:00,92.18,92.19,92.17,92.17,43700.0,49.177,49.1824,49.1717,49.1717,43700.0
2013-08-02 13:50:00,92.17,92.18,92.16,92.16,45000.0,49.1717,49.177,49.1664,49.1664,45000.0
2013-08-02 14:00:00,92.16,92.17,92.16,92.16,26400.0,49.1664,49.1717,49.1664,49.1664,26400.0
2013-08-02 14:10:00,92.16,92.17,92.14,92.14,41100.0,49.1664,49.1717,49.1557,49.1557,41100.0
2013-08-02 14:20:00,92.15,92.15,92.11,92.12,37700.0,49.161,49.161,49.1397,49.145,37700.0
2013-08-02 14:30:00,92.13,92.15,92.12,92.14,35100.0,49.1504,49.161,49.145,49.1557,35100.0
2013-08-02 14:40:00,92.15,92.16,92.14,92.14,32100.0,49.161,49.1664,49.1557,49.1557,32100.0
2013-08-02 14:50:00,92.15,92.18,92.14,92.17,98300.0,49.161,49.177,49.1557,49.1717,98300.0
2013-08-02 15:00:00,92.18,92.19,92.12,92.12,100700.0,49.177,49.1824,49.145,49.145,100700.0
2013-08-02 15:10:00,92.12,92.14,92.09,92.12,45300.0,49.145,49.1557,49.129,49.145,45300.0
2013-08-02 15:20:00,92.11,92.12,92.07,92.09,48800.0,49.1397,49.145,49.1183,49.129,48800.0
2013-08-02 15:30:00,92.1,92.16,92.09,92.16,52700.0,49.1343,49.1664,49.129,49.1664,52700.0
2013-08-02 15:40:00,92.16,92.26,92.16,92.26,121800.0,49.1664,49.2197,49.1664,49.2197,121800.0
2013-08-02 15:50:00,92.26,92.26,92.2,92.2,268600.0,49.2197,49.2197,49.1877,49.1877,268600.0
2013-08-05 09:30:00,92.18,92.18,91.85,91.91,83800.0,49.177,49.177,49.001,49.033,83800.0
2013-08-05 09:40:00,91.91,91.91,91.81,91.81,217400.0,49.033,49.033,48.9796,48.9796,217400.0
2013-08-05 09:50:00,91.81,91.85,91.81,91.81,73800.0,48.9796,49.001,48.9796,48.9796,73800.0
2013-08-05 10:00:00,91.81,91.83,91.79,91.79,54500.0,48.9796,48.9903,48.969,48.969,54500.0
2013-08-05 10:10:00,91.79,91.83,91.78,91.79,41100.0,48.969,48.9903,48.9636,48.969,41100.0
2013-08-05 10:20:00,91.78,91.81,91.77,91.78,40800.0,48.9636,48.9796,48.9583,48.9636,40800.0
2013-08-05 10:30:00,91.79,91.84,91.79,91.8,38200.0,48.969,48.9956,48.969,48.9743,38200.0
2013-08-05 10:40:00,91.8,91.95,91.8,91.9,131300.0,48.9743,49.0543,48.9743,49.0276,131300.0
2013-08-05 10:50:00,91.92,91.95,91.9,91.93,60400.0,49.0383,49.0543,49.0276,49.0437,60400.0
2013-08-05 11:00:00,91.93,91.94,91.9,91.93,22400.0,49.0437,49.049,49.0276,49.0437,22400.0
2013-08-05 11:10:00,91.93,92.02,91.92,91.95,129600.0,49.0437,49.0917,49.0383,49.0543,129600.0
2013-08-05 11:20:00,91.95,91.97,91.93,91.94,66200.0,49.0543,49.065,49.0437,49.049,66200.0
2013-08-05 11:30:00,91.94,91.96,91.86,91.87,85700.0,49.049,49.0597,49.0063,49.0116,85700.0
2013-08-05 11:40:00,91.86,91.87,91.84,91.84,14600.0,49.0063,49.0116,48.9956,48.9956,14600.0
2013-08-05 11:50:00,91.85,91.89,91.83,91.85,26200.0,49.001,49.0223,48.9903,49.001,26200.0
2013-08-05 12:00:00,91.84,91.87,91.84,91.85,10800.0,48.9956,49.0116,48.9956,49.001,10800.0
2013-08-05 12:10:00,91.85,91.85,91.83,91.84,10500.0,49.001,49.001,48.9903,48.9956,10500.0
2013-08-05 12:20:00,91.84,91.84,91.82,91.82,15200.0,48.9956,48.9956,48.985,48.985,15200.0
2013-08-05 12:30:00,91.82,91.84,91.8,91.82,14700.0,48.985,48.9956,48.9743,48.985,14700.0
2013-08-05 12:40:00,91.82,91.85,91.82,91.84,17400.0,48.985,49.001,48.985,48.9956,17400.0
2013-08-05 12:50:00,91.84,91.85,91.8,91.81,8100.0,48.9956,49.001,48.9743,48.9796,8100.0
2013-08-05 13:00:00,91.81,91.81,91.73,91.74,27400.0,48.9796,48.9796,48.937,48.9423,27400.0
2013-08-05 13:10:00,91.73,91.77,91.73,91.74,25600.0,48.937,48.9583,48.937,48.9423,25600.0
2013-08-05 13:20:00,91.75,91.84,91.73,91.84,36900.0,48.9476,48.9956,48.937,48.9956,36900.0
2013-08-05 13:30:00,91.84,91.84,91.79,91.79,7400.0,48.9956,48.9956,48.969,48.969,7400.0
2013-08-05 13:40:00,91.78,91.83,91.78,91.78,36500.0,48.9636,48.9903,48.9636,48.9636,36500.0
2013-08-05 13:50:00,91.79,91.83,91.76,91.78,37200.0,48.969,48.9903,48.953,48.9636,37200.0
2013-08-05 14:00:00,91.78,91.82,91.78,91.82,34700.0,48.9636,48.985,48.9636,48.985,34700.0
2013-08-05 14:10:00,91.82,91.9,91.8,91.87,13800.0,48.985,49.0276,48.9743,49.0116,13800.0
2013-08-05 14:20:00,91.88,91.88,91.85,91.88,13200.0,49.017,49.017,49.001,49.017,13200.0
2013-08-05 14:30:00,91.87,91.87,91.82,91.85,13500.0,49.0116,49.0116,48.985,49.001,13500.0
2013-08-05 14:40:00,91.84,91.85,91.8,91.81,16800.0,48.9956,49.001,48.9743,48.9796,16800.0
2013-08-05 14:50:00,91.81,91.9,91.81,91.9,25000.0,48.9796,49.0276,48.9796,49.0276,25000.0
2013-08-05 15:00:00,91.89,91.91,91.85,91.91,13300.0,49.0223,49.033,49.001,49.033,13300.0
2013-08-05 15:10:00,91.91,91.92,91.89,91.91,35800.0,49.033,49.0383,49.0223,49.033,35800.0
2013-08-05 15:20:00,91.9,91.93,91.88,91.92,31600.0,49.0276,49.0437,49.017,49.0383,31600.0
2013-08-05 15:30:00,91.92,91.93,91.87,91.87,37100.0,49.0383,49.0437,49.0116,49.0116,37100.0
2013-08-05 15:40:00,91.88,91.88,91.78,91.79,278900.0,49.017,49.017,48.9636,48.969,278900.0
2013-08-05 15:50:00,91.79,91.82,91.72,91.73,216200.0,48.969,48.985,48.9316,48.937,216200.0
2013-08-06 09:30:00,91.93,91.93,91.61,91.64,87600.0,49.0437,49.0437,48.8729,48.8889,87600.0
2013-08-06 09:40:00,91.62,91.62,91.5,91.5,108000.0,48.8783,48.8783,48.8143,48.8143,108000.0
2013-08-06 09:50:00,91.5,91.52,91.46,91.49,88100.0,48.8143,48.8249,48.7929,48.8089,88100.0
2013-08-06 10:00:00,91.5,91.5,91.43,91.43,50200.0,48.8143,48.8143,48.7769,48.7769,50200.0
2013-08-06 10:10:00,91.43,91.47,91.41,91.47,41200.0,48.7769,48.7982,48.7662,48.7982,41200.0
2013-08-06 10:20:00,91.46,91.47,91.4,91.42,80600.0,48.7929,48.7982,48.7609,48.7716,80600.0
2013-08-06 10:30:00,91.42,91.43,91.36,91.41,112000.0,48.7716,48.7769,48.7396,48.7662,112000.0
2013-08-06 10:40:00,91.4,91.5,91.37,91.47,66100.0,48.7609,48.8143,48.7449,48.7982,66100.0
2013-08-06 10:50:00,91.46,91.48,91.4,91.43,171100.0,48.7929,48.8036,48.7609,48.7769,171100.0
2013-08-06 11:00:00,91.43,91.48,91.42,91.45,75900.0,48.7769,48.8036,48.7716,48.7876,75900.0
2013-08-06 11:10:00,91.45,91.46,91.41,91.45,36300.0,48.7876,48.7929,48.7662,48.7876,36300.0
2013-08-06 11:20:00,91.45,91.48,91.44,91.46,56400.0,48.7876,48.8036,48.7822,48.7929,56400.0
2013-08-06 11:30:00,91.46,91.54,91.46,91.54,48100.0,48.7929,48.8356,48.7929,48.8356,48100.0
2013-08-06 11:40:00,91.54,91.55,91.5,91.51,37500.0,48.8356,48.8409,48.8143,48.8196,37500.0
2013-08-06 11:50:00,91.52,91.56,91.51,91.54,46000.0,48.8249,48.8463,48.8196,48.8356,46000.0
2013-08-06 12:00:00,91.54,91.54,91.45,91.45,42800.0,48.8356,48.8356,48.7876,48.7876,42800.0
2013-08-06 12:10:00,91.45,91.51,91.44,91.51,83600.0,48.7876,48.8196,48.7822,48.8196,83600.0
2013-08-06 12:20:00,91.51,91.58,91.51,91.57,69300.0,48.8196,48.8569,48.8196,48.8516,69300.0
2013-08-06 12:30:00,91.56,91.61,91.56,91.6,64600.0,48.8463,48.8729,48.8463,48.8676,64600.0
2013-08-06 12:40:00,91.6,91.7,91.6,91.7,114200.0,48.8676,48.921,48.8676,48.921,114200.0
2013-08-06 12:50:00,91.7,91.82,91.7,91.81,109900.0,48.921,48.985,48.921,48.9796,109900.0
2013-08-06 13:00:00,91.82,91.82,91.78,91.8,21700.0,48.985,48.985,48.9636,48.9743,21700.0
2013-08-06 13:10:00,91.8,91.8,91.78,91.79,13700.0,48.9743,48.9743,48.9636,48.969,13700.0
2013-08-06 13:20:00,91.8,91.81,91.77,91.77,18400.0,48.9743,48.9796,48.9583,48.9583,18400.0
2013-08-06 13:30:00,91.78,91.79,91.66,91.68,22200.0,48.9636,48.969,48.8996,48.9103,22200.0
2013-08-06 13:40:00,91.67,91.69,91.64,91.67,30700.0,48.9049,48.9156,48.8889,48.9049,30700.0
2013-08-06 13:50:00,91.68,91.73,91.67,91.7,18800.0,48.9103,48.937,48.9049,48.921,18800.0
2013-08-06 14:00:00,91.7,91.7,91.61,91.63,40400.0,48.921,48.921,48.8729,48.8836,40400.0
2013-08-06 14:10:00,91.64,91.68,91.63,91.65,20600.0,48.8889,48.9103,48.8836,48.8943,20600.0
2013-08-06 14:20:00,91.65,91.68,91.61,91.64,134600.0,48.8943,48.9103,48.8729,48.8889,134600.0
2013-08-06 14:30:00,91.62,91.64,91.58,91.61,37600.0,48.8783,48.8889,48.8569,48.8729,37600.0
2013-08-06 14:40:00,91.62,91.64,91.58,91.59,27300.0,48.8783,48.8889,48.8569,48.8623,27300.0
2013-08-06 14:50:00,91.59,91.61,91.59,91.61,22800.0,48.8623,48.8729,48.8623,48.8729,22800.0
2013-08-06 15:00:00,91.61,91.64,91.6,91.64,78100.0,48.8729,48.8889,48.8676,48.8889,78100.0
2013-08-06 15:10:00,91.64,91.71,91.63,91.7,56200.0,48.8889,48.9263,48.8836,48.921,56200.0
2013-08-06 15:20:00,91.69,91.72,91.68,91.7,72000.0,48.9156,48.9316,48.9103,48.921,72000.0
2013-08-06 15:30:00,91.69,91.7,91.62,91.65,93700.0,48.9156,48.921,48.8783,48.8943,93700.0
2013-08-06 15:40:00,91.65,91.7,91.63,91.7,98600.0,48.8943,48.921,48.8836,48.921,98600.0
2013-08-06 15:50:00,91.7,91.73,91.53,91.66,324500.0,48.921,48.937,48.8303,48.8996,324500.0
2013-08-07 09:30:00,91.45,91.49,91.37,91.4,85000.0,48.7876,48.8089,48.7449,48.7609,85000.0
2013-08-07 09:40:00,91.42,91.54,91.41,91.52,41100.0,48.7716,48.8356,48.7662,48.8249,41100.0
2013-08-07 09:50:00,91.51,91.53,91.41,91.43,46000.0,48.8196,48.8303,48.7662,48.7769,46000.0
2013-08-07 10:00:00,91.42,91.46,91.38,91.44,75800.0,48.7716,48.7929,48.7502,48.7822,75800.0
2013-08-07 10:10:00,91.44,91.44,91.41,91.41,61000.0,48.7822,48.7822,48.7662,48.7662,61000.0
2013-08-07 10:20:00,91.41,91.42,91.36,91.37,50100.0,48.7662,48.7716,48.7396,48.7449,50100.0
2013-08-07 10:30:00,91.38,91.44,91.36,91.43,36800.0,48.7502,48.7822,48.7396,48.7769,36800.0
2013-08-07 10:40:00,91.43,91.45,91.41,91.44,18200.0,48.7769,48.7876,48.7662,48.7822,18200.0
2013-08-07 10:50:00,91.44,91.48,91.44,91.45,23100.0,48.7822,48.8036,48.7822,48.7876,23100.0
2013-08-07 11:00:00,91.45,91.46,91.38,91.42,47100.0,48.7876,48.7929,48.7502,48.7716,47100.0
2013-08-07 11:10:00,91.41,91.44,91.38,91.39,22900.0,48.7662,48.7822,48.7502,48.7556,22900.0
2013-08-07 11:20:00,91.38,91.41,91.36,91.37,34500.0,48.7502,48.7662,48.7396,48.7449,34500.0
2013-08-07 11:30:00,91.38,91.41,91.36,91.37,31000.0,48.7502,48.7662,48.7396,48.7449,31000.0
2013-08-07 11:40:00,91.37,91.39,91.36,91.38,31000.0,48.7449,48.7556,48.7396,48.7502,31000.0
2013-08-07 11:50:00,91.38,91.41,91.38,91.41,28400.0,48.7502,48.7662,48.7502,48.7662,28400.0
2013-08-07 12:00:00,91.4,91.44,91.4,91.44,7800.0,48.7609,48.7822,48.7609,48.7822,7800.0
2013-08-07 12:10:00,91.43,91.44,91.41,91.42,20800.0,48.7769,48.7822,48.7662,48.7716,20800.0
2013-08-07 12:20:00,91.43,91.45,91.39,91.4,26800.0,48.7769,48.7876,48.7556,48.7609,26800.0
2013-08-07 12:30:00,91.41,91.44,91.38,91.44,75200.0,48.7662,48.7822,48.7502,48.7822,75200.0
2013-08-07 12:40:00,91.43,91.45,91.39,91.4,27100.0,48.7769,48.7876,48.7556,48.7609,27100.0
2013-08-07 12:50:00,91.4,91.42,91.4,91.41,24300.0,48.7609,48.7716,48.7609,48.7662,24300.0
2013-08-07 13:00:00,91.41,91.43,91.38,91.42,46400.0,48.7662,48.7769,48.7502,48.7716,46400.0
2013-08-07 13:10:00,91.42,91.42,91.38,91.4,32600.0,48.7716,48.7716,48.7502,48.7609,32600.0
2013-08-07 13:20:00,91.41,91.42,91.38,91.41,39100.0,48.7662,48.7716,48.7502,48.7662,39100.0
2013-08-07 13:30:00,91.41,91.42,91.37,91.38,36400.0,48.7662,48.7716,48.7449,48.7502,36400.0
2013-08-07 13:40:00,91.39,91.39,91.36,91.37,39400.0,48.7556,48.7556,48.7396,48.7449,39400.0
2013-08-07 13:50:00,91.37,91.37,91.35,91.35,13400.0,48.7449,48.7449,48.7342,48.7342,13400.0
2013-08-07 14:00:00,91.36,91.39,91.35,91.36,137800.0,48.7396,48.7556,48.7342,48.7396,137800.0
2013-08-07 14:10:00,91.35,91.36,91.35,91.36,22000.0,48.7342,48.7396,48.7342,48.7396,22000.0
2013-08-07 14:20:00,91.36,91.37,91.34,91.36,24800.0,48.7396,48.7449,48.7289,48.7396,24800.0
2013-08-07 14:30:00,91.37,91.46,91.36,91.42,27100.0,48.7449,48.7929,48.7396,48.7716,27100.0
2013-08-07 14:40:00,91.42,91.47,91.42,91.42,60300.0,48.7716,48.7982,48.7716,48.7716,60300.0
2013-08-07 14:50:00,91.42,91.42,91.37,91.4,54200.0,48.7716,48.7716,48.7449,48.7609,54200.0
2013-08-07 15:00:00,91.41,91.46,91.37,91.38,60600.0,48.7662,48.7929,48.7449,48.7502,60600.0
2013-08-07 15:10:00,91.38,91.43,91.37,91.41,92900.0,48.7502,48.7769,48.7449,48.7662,92900.0
2013-08-07 15:20:00,91.42,91.45,91.37,91.42,201500.0,48.7716,48.7876,48.7449,48.7716,201500.0
2013-08-07 15:30:00,91.41,91.42,91.38,91.4,80000.0,48.7662,48.7716,48.7502,48.7609,80000.0
2013-08-07 15:40:00,91.39,91.4,91.36,91.36,129800.0,48.7556,48.7609,48.7396,48.7396,129800.0
2013-08-07 15:50:00,91.37,91.37,91.29,91.36,262500.0,48.7449,48.7449,48.7022,48.7396,262500.0
2013-08-08 09:30:00,91.42,91.51,91.4,91.47,112700.0,48.7716,48.8196,48.7609,48.7982,112700.0
2013-08-08 09:40:00,91.49,91.57,91.49,91.54,41000.0,48.8089,48.8516,48.8089,48.8356,41000.0
2013-08-08 09:50:00,91.53,91.55,91.51,91.53,67900.0,48.8303,48.8409,48.8196,48.8303,67900.0
2013-08-08 10:00:00,91.53,91.55,91.52,91.54,224200.0,48.8303,48.8409,48.8249,48.8356,224200.0
2013-08-08 10:10:00,91.55,91.55,91.44,91.45,72400.0,48.8409,48.8409,48.7822,48.7876,72400.0
2013-08-08 10:20:00,91.46,91.49,91.45,91.48,32200.0,48.7929,48.8089,48.7876,48.8036,32200.0
2013-08-08 10:30:00,91.49,91.49,91.4,91.42,67700.0,48.8089,48.8089,48.7609,48.7716,67700.0
2013-08-08 10:40:00,91.41,91.43,91.39,91.42,58000.0,48.7662,48.7769,48.7556,48.7716,58000.0
2013-08-08 10:50:00,91.41,91.46,91.38,91.45,53100.0,48.7662,48.7929,48.7502,48.7876,53100.0
2013-08-08 11:00:00,91.44,91.45,91.38,91.42,64400.0,48.7822,48.7876,48.7502,48.7716,64400.0
2013-08-08 11:10:00,91.42,91.45,91.39,91.44,37500.0,48.7716,48.7876,48.7556,48.7822,37500.0
2013-08-08 11:20:00,91.44,91.48,91.43,91.47,38300.0,48.7822,48.8036,48.7769,48.7982,38300.0
2013-08-08 11:30:00,91.48,91.54,91.45,91.53,76100.0,48.8036,48.8356,48.7876,48.8303,76100.0
2013-08-08 11:40:00,91.53,91.53,91.48,91.5,48900.0,48.8303,48.8303,48.8036,48.8143,48900.0
2013-08-08 11:50:00,91.51,91.53,91.5,91.51,28800.0,48.8196,48.8303,48.8143,48.8196,28800.0
2013-08-08 12:00:00,91.51,91.53,91.5,91.53,87800.0,48.8196,48.8303,48.8143,48.8303,87800.0
2013-08-08 12:10:00,91.53,91.57,91.51,91.54,53700.0,48.8303,48.8516,48.8196,48.8356,53700.0
2013-08-08 12:20:00,91.54,91.56,91.52,91.53,35600.0,48.8356,48.8463,48.8249,48.8303,35600.0
2013-08-08 12:30:00,91.53,91.55,91.52,91.53,26100.0,48.8303,48.8409,48.8249,48.8303,26100.0
2013-08-08 12:40:00,91.53,91.59,91.53,91.57,49300.0,48.8303,48.8623,48.8303,48.8516,49300.0
2013-08-08 12:50:00,91.57,91.58,91.56,91.56,42500.0,48.8516,48.8569,48.8463,48.8463,42500.0
2013-08-08 13:00:00,91.56,91.57,91.55,91.56,33000.0,48.8463,48.8516,48.8409,48.8463,33000.0
2013-08-08 13:10:00,91.56,91.56,91.51,91.52,35200.0,48.8463,48.8463,48.8196,48.8249,35200.0
2013-08-08 13:20:00,91.52,91.54,91.51,91.53,44300.0,48.8249,48.8356,48.8196,48.8303,44300.0
2013-08-08 13:30:00,91.53,91.58,91.53,91.55,35500.0,48.8303,48.8569,48.8303,48.8409,35500.0
2013-08-08 13:40:00,91.55,91.55,91.52,91.52,18000.0,48.8409,48.8409,48.8249,48.8249,18000.0
2013-08-08 13:50:00,91.52,91.54,91.52,91.54,30400.0,48.8249,48.8356,48.8249,48.8356,30400.0
2013-08-08 14:00:00,91.54,91.55,91.53,91.53,20800.0,48.8356,48.8409,48.8303,48.8303,20800.0
2013-08-08 14:10:00,91.54,91.54,91.52,91.54,26300.0,48.8356,48.8356,48.8249,48.8356,26300.0
2013-08-08 14:20:00,91.52,91.54,91.52,91.53,47100.0,48.8249,48.8356,48.8249,48.8303,47100.0
2013-08-08 14:30:00,91.53,91.56,91.53,91.53,127100.0,48.8303,48.8463,48.8303,48.8303,127100.0
2013-08-08 14:40:00,91.54,91.55,91.51,91.53,79500.0,48.8356,48.8409,48.8196,48.8303,79500.0
2013-08-08 14:50:00,91.53,91.54,91.51,91.51,31400.0,48.8303,48.8356,48.8196,48.8196,31400.0
2013-08-08 15:00:00,91.51,91.51,91.49,91.5,44500.0,48.8196,48.8196,48.8089,48.8143,44500.0
2013-08-08 15:10:00,91.5,91.5,91.49,91.49,31000.0,48.8143,48.8143,48.8089,48.8089,31000.0
2013-08-08 15:20:00,91.49,91.5,91.48,91.49,25100.0,48.8089,48.8143,48.8036,48.8089,25100.0
2013-08-08 15:30:00,91.49,91.52,91.49,91.5,42000.0,48.8089,48.8249,48.8089,48.8143,42000.0
2013-08-08 15:40:00,91.5,91.53,91.48,91.5,46000.0,48.8143,48.8303,48.8036,48.8143,46000.0
2013-08-08 15:50:00,91.51,91.56,91.46,91.55,112700.0,48.8196,48.8463,48.7929,48.8409,112700.0
2013-08-09 09:30:00,91.43,91.51,91.12,91.47,136600.0,48.7769,48.8196,48.6115,48.7982,136600.0
2013-08-09 09:40:00,91.47,91.52,91.43,91.51,68500.0,48.7982,48.8249,48.7769,48.8196,68500.0
2013-08-09 09:50:00,91.51,91.63,91.47,91.59,86600.0,48.8196,48.8836,48.7982,48.8623,86600.0
2013-08-09 10:00:00,91.57,91.59,91.44,91.49,43800.0,48.8516,48.8623,48.7822,48.8089,43800.0
2013-08-09 10:10:00,91.5,91.56,91.46,91.51,52700.0,48.8143,48.8463,48.7929,48.8196,52700.0
2013-08-09 10:20:00,91.49,91.52,91.46,91.51,30100.0,48.8089,48.8249,48.7929,48.8196,30100.0
2013-08-09 10:30:00,91.53,91.53,91.47,91.51,18400.0,48.8303,48.8303,48.7982,48.8196,18400.0
2013-08-09 10:40:00,91.51,91.58,91.5,91.53,36500.0,48.8196,48.8569,48.8143,48.8303,36500.0
2013-08-09 10:50:00,91.53,91.55,91.45,91.45,29700.0,48.8303,48.8409,48.7876,48.7876,29700.0
2013-08-09 11:00:00,91.45,91.47,91.44,91.46,84900.0,48.7876,48.7982,48.7822,48.7929,84900.0
2013-08-09 11:10:00,91.47,91.48,91.45,91.47,15900.0,48.7982,48.8036,48.7876,48.7982,15900.0
2013-08-09 11:20:00,91.46,91.47,91.38,91.4,120700.0,48.7929,48.7982,48.7502,48.7609,120700.0
2013-08-09 11:30:00,91.42,91.45,91.4,91.45,13900.0,48.7716,48.7876,48.7609,48.7876,13900.0
2013-08-09 11:40:00,91.46,91.49,91.45,91.48,22600.0,48.7929,48.8089,48.7876,48.8036,22600.0
2013-08-09 11:50:00,91.5,91.5,91.47,91.48,9500.0,48.8143,48.8143,48.7982,48.8036,9500.0
2013-08-09 12:00:00,91.48,91.51,91.46,91.51,22100.0,48.8036,48.8196,48.7929,48.8196,22100.0
2013-08-09 12:10:00,91.52,91.57,91.51,91.57,24600.0,48.8249,48.8516,48.8196,48.8516,24600.0
2013-08-09 12:20:00,91.56,91.59,91.56,91.58,15600.0,48.8463,48.8623,48.8463,48.8569,15600.0
2013-08-09 12:30:00,91.58,91.64,91.57,91.63,42300.0,48.8569,48.8889,48.8516,48.8836,42300.0
2013-08-09 12:40:00,91.63,91.65,91.58,91.59,39200.0,48.8836,48.8943,48.8569,48.8623,39200.0
2013-08-09 12:50:00,91.59,91.61,91.57,91.59,34200.0,48.8623,48.8729,48.8516,48.8623,34200.0
2013-08-09 13:00:00,91.57,91.58,91.54,91.56,26500.0,48.8516,48.8569,48.8356,48.8463,26500.0
2013-08-09 13:10:00,91.56,91.59,91.56,91.59,27800.0,48.8463,48.8623,48.8463,48.8623,27800.0
2013-08-09 13:20:00,91.59,91.62,91.59,91.61,37900.0,48.8623,48.8783,48.8623,48.8729,37900.0
2013-08-09 13:30:00,91.61,91.63,91.6,91.62,59500.0,48.8729,48.8836,48.8676,48.8783,59500.0
2013-08-09 13:40:00,91.62,91.63,91.56,91.57,20100.0,48.8783,48.8836,48.8463,48.8516,20100.0
2013-08-09 13:50:00,91.58,91.63,91.57,91.62,22900.0,48.8569,48.8836,48.8516,48.8783,22900.0
2013-08-09 14:00:00,91.63,91.66,91.58,91.59,62400.0,48.8836,48.8996,48.8569,48.8623,62400.0
2013-08-09 14:10:00,91.59,91.62,91.58,91.61,41200.0,48.8623,48.8783,48.8569,48.8729,41200.0
2013-08-09 14:20:00,91.62,91.66,91.61,91.66,33900.0,48.8783,48.8996,48.8729,48.8996,33900.0
2013-08-09 14:30:00,91.65,91.68,91.62,91.64,57800.0,48.8943,48.9103,48.8783,48.8889,57800.0
2013-08-09 14:40:00,91.64,91.64,91.6,91.6,33200.0,48.8889,48.8889,48.8676,48.8676,33200.0
2013-08-09 14:50:00,91.61,91.61,91.59,91.61,13200.0,48.8729,48.8729,48.8623,48.8729,13200.0
2013-08-09 15:00:00,91.61,91.62,91.58,91.61,44900.0,48.8729,48.8783,48.8569,48.8729,44900.0
2013-08-09 15:10:00,91.61,91.63,91.6,91.63,26700.0,48.8729,48.8836,48.8676,48.8836,26700.0
2013-08-09 15:20:00,91.63,91.63,91.62,91.63,61300.0,48.8836,48.8836,48.8783,48.8836,61300.0
2013-08-09 15:30:00,91.62,91.63,91.62,91.63,11500.0,48.8783,48.8836,48.8783,48.8836,11500.0
2013-08-09 15:40:00,91.63,91.64,91.62,91.63,42000.0,48.8836,48.8889,48.8783,48.8836,42000.0
2013-08-09 15:50:00,91.63,91.63,91.57,91.59,83800.0,48.8836,48.8836,48.8516,48.8623,83800.0
2013-08-12 09:30:00,91.44,91.6,91.42,91.6,126700.0,48.7822,48.8676,48.7716,48.8676,126700.0
2013-08-12 09:40:00,91.6,91.61,91.55,91.56,29300.0,48.8676,48.8729,48.8409,48.8463,29300.0
2013-08-12 09:50:00,91.56,91.66,91.54,91.55,41200.0,48.8463,48.8996,48.8356,48.8409,41200.0
2013-08-12 10:00:00,91.54,91.69,91.54,91.67,124300.0,48.8356,48.9156,48.8356,48.9049,124300.0
2013-08-12 10:10:00,91.68,91.72,91.66,91.7,224900.0,48.9103,48.9316,48.8996,48.921,224900.0
2013-08-12 10:20:00,91.71,91.71,91.66,91.68,127400.0,48.9263,48.9263,48.8996,48.9103,127400.0
2013-08-12 10:30:00,91.69,91.7,91.55,91.68,133600.0,48.9156,48.921,48.8409,48.9103,133600.0
2013-08-12 10:40:00,91.67,91.68,91.58,91.58,49800.0,48.9049,48.9103,48.8569,48.8569,49800.0
2013-08-12 10:50:00,91.58,91.61,91.55,91.6,43000.0,48.8569,48.8729,48.8409,48.8676,43000.0
2013-08-12 11:00:00,91.6,91.65,91.55,91.56,60000.0,48.8676,48.8943,48.8409,48.8463,60000.0
2013-08-12 11:10:00,91.56,91.6,91.54,91.59,27100.0,48.8463,48.8676,48.8356,48.8623,27100.0
2013-08-12 11:20:00,91.59,91.6,91.56,91.6,26200.0,48.8623,48.8676,48.8463,48.8676,26200.0
2013-08-12 11:30:00,91.59,91.61,91.49,91.5,84200.0,48.8623,48.8729,48.8089,48.8143,84200.0
2013-08-12 11:40:00,91.5,91.5,91.48,91.48,37600.0,48.8143,48.8143,48.8036,48.8036,37600.0
2013-08-12 11:50:00,91.48,91.48,91.45,91.47,46300.0,48.8036,48.8036,48.7876,48.7982,46300.0
2013-08-12 12:00:00,91.48,91.48,91.45,91.45,41600.0,48.8036,48.8036,48.7876,48.7876,41600.0
2013-08-12 12:10:00,91.45,91.48,91.44,91.47,67300.0,48.7876,48.8036,48.7822,48.7982,67300.0
2013-08-12 12:20:00,91.48,91.49,91.46,91.47,18800.0,48.8036,48.8089,48.7929,48.7982,18800.0
2013-08-12 12:30:00,91.48,91.49,91.44,91.45,49500.0,48.8036,48.8089,48.7822,48.7876,49500.0
2013-08-12 12:40:00,91.44,91.47,91.44,91.47,26700.0,48.7822,48.7982,48.7822,48.7982,26700.0
2013-08-12 12:50:00,91.47,91.48,91.46,91.48,20500.0,48.7982,48.8036,48.7929,48.8036,20500.0
2013-08-12 13:00:00,91.48,91.49,91.46,91.46,14200.0,48.8036,48.8089,48.7929,48.7929,14200.0
2013-08-12 13:10:00,91.46,91.49,91.43,91.46,73500.0,48.7929,48.8089,48.7769,48.7929,73500.0
2013-08-12 13:20:00,91.46,91.47,91.45,91.46,36800.0,48.7929,48.7982,48.7876,48.7929,36800.0
2013-08-12 13:30:00,91.46,91.49,91.44,91.45,90500.0,48.7929,48.8089,48.7822,48.7876,90500.0
2013-08-12 13:40:00,91.45,91.49,91.45,91.48,59900.0,48.7876,48.8089,48.7876,48.8036,59900.0
2013-08-12 13:50:00,91.49,91.49,91.43,91.47,51400.0,48.8089,48.8089,48.7769,48.7982,51400.0
2013-08-12 14:00:00,91.47,91.62,91.46,91.58,535600.0,48.7982,48.8783,48.7929,48.8569,535600.0
2013-08-12 14:10:00,91.58,91.58,91.53,91.54,44300.0,48.8569,48.8569,48.8303,48.8356,44300.0
2013-08-12 14:20:00,91.54,91.55,91.5,91.52,30300.0,48.8356,48.8409,48.8143,48.8249,30300.0
2013-08-12 14:30:00,91.51,91.51,91.48,91.49,30500.0,48.8196,48.8196,48.8036,48.8089,30500.0
2013-08-12 14:40:00,91.5,91.54,91.5,91.54,13100.0,48.8143,48.8356,48.8143,48.8356,13100.0
2013-08-12 14:50:00,91.53,91.54,91.48,91.54,35200.0,48.8303,48.8356,48.8036,48.8356,35200.0
2013-08-12 15:00:00,91.54,91.54,91.49,91.52,21100.0,48.8356,48.8356,48.8089,48.8249,21100.0
2013-08-12 15:10:00,91.52,91.54,91.52,91.53,35600.0,48.8249,48.8356,48.8249,48.8303,35600.0
2013-08-12 15:20:00,91.53,91.57,91.5,91.51,44900.0,48.8303,48.8516,48.8143,48.8196,44900.0
2013-08-12 15:30:00,91.5,91.54,91.5,91.52,84200.0,48.8143,48.8356,48.8143,48.8249,84200.0
2013-08-12 15:40:00,91.52,91.56,91.49,91.56,89200.0,48.8249,48.8463,48.8089,48.8463,89200.0
2013-08-12 15:50:00,91.56,91.58,91.44,91.51,279000.0,48.8463,48.8569,48.7822,48.8196,279000.0
2013-08-13 09:30:00,91.48,91.57,91.41,91.45,56400.0,48.8036,48.8516,48.7662,48.7876,56400.0
2013-08-13 09:40:00,91.45,91.47,91.43,91.45,64800.0,48.7876,48.7982,48.7769,48.7876,64800.0
2013-08-13 09:50:00,91.45,91.47,91.42,91.45,89600.0,48.7876,48.7982,48.7716,48.7876,89600.0
2013-08-13 10:00:00,91.44,91.46,91.35,91.41,73200.0,48.7822,48.7929,48.7342,48.7662,73200.0
2013-08-13 10:10:00,91.41,91.42,91.37,91.41,58800.0,48.7662,48.7716,48.7449,48.7662,58800.0
2013-08-13 10:20:00,91.42,91.44,91.39,91.41,44700.0,48.7716,48.7822,48.7556,48.7662,44700.0
2013-08-13 10:30:00,91.41,91.43,91.38,91.42,39700.0,48.7662,48.7769,48.7502,48.7716,39700.0
2013-08-13 10:40:00,91.43,91.44,91.34,91.37,71400.0,48.7769,48.7822,48.7289,48.7449,71400.0
2013-08-13 10:50:00,91.37,91.4,91.34,91.34,88700.0,48.7449,48.7609,48.7289,48.7289,88700.0
2013-08-13 11:00:00,91.33,91.36,91.33,91.34,37200.0,48.7236,48.7396,48.7236,48.7289,37200.0
2013-08-13 11:10:00,91.34,91.35,91.3,91.31,96000.0,48.7289,48.7342,48.7076,48.7129,96000.0
2013-08-13 11:20:00,91.33,91.35,91.31,91.34,47800.0,48.7236,48.7342,48.7129,48.7289,47800.0
2013-08-13 11:30:00,91.34,91.41,91.34,91.35,85900.0,48.7289,48.7662,48.7289,48.7342,85900.0
2013-08-13 11:40:00,91.35,91.43,91.32,91.33,68000.0,48.7342,48.7769,48.7182,48.7236,68000.0
2013-08-13 11:50:00,91.33,91.38,91.33,91.37,70800.0,48.7236,48.7502,48.7236,48.7449,70800.0
2013-08-13 12:00:00,91.37,91.44,91.36,91.42,39700.0,48.7449,48.7822,48.7396,48.7716,39700.0
2013-08-13 12:10:00,91.42,91.43,91.38,91.41,27700.0,48.7716,48.7769,48.7502,48.7662,27700.0
2013-08-13 12:20:00,91.41,91.42,91.38,91.42,17600.0,48.7662,48.7716,48.7502,48.7716,17600.0
2013-08-13 12:30:00,91.41,91.44,91.41,91.43,45100.0,48.7662,48.7822,48.7662,48.7769,45100.0
2013-08-13 12:40:00,91.43,91.45,91.41,91.45,31800.0,48.7769,48.7876,48.7662,48.7876,31800.0
2013-08-13 12:50:00,91.46,91.54,91.43,91.44,33700.0,48.7929,48.8356,48.7769,48.7822,33700.0
2013-08-13 13:00:00,91.43,91.47,91.41,91.45,49200.0,48.7769,48.7982,48.7662,48.7876,49200.0
2013-08-13 13:10:00,91.45,91.47,91.44,91.44,41900.0,48.7876,48.7982,48.7822,48.7822,41900.0
2013-08-13 13:20:00,91.44,91.53,91.44,91.53,24900.0,48.7822,48.8303,48.7822,48.8303,24900.0
2013-08-13 13:30:00,91.53,91.53,91.45,91.45,23600.0,48.8303,48.8303,48.7876,48.7876,23600.0
2013-08-13 13:40:00,91.45,91.5,91.45,91.47,22300.0,48.7876,48.8143,48.7876,48.7982,22300.0
2013-08-13 13:50:00,91.47,91.48,91.46,91.48,9100.0,48.7982,48.8036,48.7929,48.8036,9100.0
2013-08-13 14:00:00,91.47,91.48,91.46,91.47,28900.0,48.7982,48.8036,48.7929,48.7982,28900.0
2013-08-13 14:10:00,91.47,91.48,91.42,91.43,121700.0,48.7982,48.8036,48.7716,48.7769,121700.0
2013-08-13 14:20:00,91.43,91.45,91.43,91.43,13100.0,48.7769,48.7876,48.7769,48.7769,13100.0
2013-08-13 14:30:00,91.43,91.44,91.4,91.41,37400.0,48.7769,48.7822,48.7609,48.7662,37400.0
2013-08-13 14:40:00,91.42,91.46,91.4,91.4,20000.0,48.7716,48.7929,48.7609,48.7609,20000.0
2013-08-13 14:50:00,91.41,91.46,91.4,91.44,16800.0,48.7662,48.7929,48.7609,48.7822,16800.0
2013-08-13 15:00:00,91.44,91.46,91.41,91.43,26400.0,48.7822,48.7929,48.7662,48.7769,26400.0
2013-08-13 15:10:00,91.43,91.45,91.42,91.44,19100.0,48.7769,48.7876,48.7716,48.7822,19100.0
2013-08-13 15:20:00,91.45,91.47,91.44,91.45,19800.0,48.7876,48.7982,48.7822,48.7876,19800.0
2013-08-13 15:30:00,91.44,91.46,91.42,91.44,43400.0,48.7822,48.7929,48.7716,48.7822,43400.0
2013-08-13 15:40:00,91.43,91.49,91.43,91.45,50000.0,48.7769,48.8089,48.7769,48.7876,50000.0
2013-08-13 15:50:00,91.46,91.51,91.45,91.49,280300.0,48.7929,48.8196,48.7876,48.8089,280300.0
2013-08-14 09:30:00,91.43,91.45,91.39,91.45,78800.0,48.7769,48.7876,48.7556,48.7876,78800.0
2013-08-14 09:40:00,91.45,91.46,91.37,91.4,47900.0,48.7876,48.7929,48.7449,48.7609,47900.0
2013-08-14 09:50:00,91.4,91.45,91.37,91.38,65300.0,48.7609,48.7876,48.7449,48.7502,65300.0
2013-08-14 10:00:00,91.38,91.4,91.36,91.36,64000.0,48.7502,48.7609,48.7396,48.7396,64000.0
2013-08-14 10:10:00,91.37,91.41,91.34,91.4,99100.0,48.7449,48.7662,48.7289,48.7609,99100.0
2013-08-14 10:20:00,91.41,91.44,91.37,91.41,130600.0,48.7662,48.7822,48.7449,48.7662,130600.0
2013-08-14 10:30:00,91.4,91.45,91.39,91.39,65200.0,48.7609,48.7876,48.7556,48.7556,65200.0
2013-08-14 10:40:00,91.39,91.49,91.33,91.4,598300.0,48.7556,48.8089,48.7236,48.7609,598300.0
2013-08-14 10:50:00,91.39,91.4,91.36,91.38,86300.0,48.7556,48.7609,48.7396,48.7502,86300.0
2013-08-14 11:00:00,91.37,91.38,91.34,91.35,133700.0,48.7449,48.7502,48.7289,48.7342,133700.0
2013-08-14 11:10:00,91.36,91.36,91.33,91.35,47600.0,48.7396,48.7396,48.7236,48.7342,47600.0
2013-08-14 11:20:00,91.34,91.35,91.31,91.32,122200.0,48.7289,48.7342,48.7129,48.7182,122200.0
2013-08-14 11:30:00,91.33,91.35,91.32,91.33,58000.0,48.7236,48.7342,48.7182,48.7236,58000.0
2013-08-14 11:40:00,91.32,91.36,91.32,91.36,64500.0,48.7182,48.7396,48.7182,48.7396,64500.0
2013-08-14 11:50:00,91.36,91.36,91.34,91.35,59100.0,48.7396,48.7396,48.7289,48.7342,59100.0
2013-08-14 12:00:00,91.35,91.39,91.35,91.37,50000.0,48.7342,48.7556,48.7342,48.7449,50000.0
2013-08-14 12:10:00,91.37,91.4,91.37,91.4,35300.0,48.7449,48.7609,48.7449,48.7609,35300.0
2013-08-14 12:20:00,91.39,91.43,91.39,91.43,44800.0,48.7556,48.7769,48.7556,48.7769,44800.0
2013-08-14 12:30:00,91.43,91.43,91.4,91.43,66800.0,48.7769,48.7769,48.7609,48.7769,66800.0
2013-08-14 12:40:00,91.42,91.43,91.41,91.41,50200.0,48.7716,48.7769,48.7662,48.7662,50200.0
2013-08-14 12:50:00,91.41,91.42,91.37,91.38,74900.0,48.7662,48.7716,48.7449,48.7502,74900.0
2013-08-14 13:00:00,91.38,91.39,91.37,91.39,26600.0,48.7502,48.7556,48.7449,48.7556,26600.0
2013-08-14 13:10:00,91.38,91.39,91.36,91.38,66800.0,48.7502,48.7556,48.7396,48.7502,66800.0
2013-08-14 13:20:00,91.37,91.38,91.37,91.37,26600.0,48.7449,48.7502,48.7449,48.7449,26600.0
2013-08-14 13:30:00,91.38,91.38,91.34,91.35,38500.0,48.7502,48.7502,48.7289,48.7342,38500.0
2013-08-14 13:40:00,91.35,91.37,91.34,91.35,70000.0,48.7342,48.7449,48.7289,48.7342,70000.0
2013-08-14 13:50:00,91.35,91.36,91.33,91.36,46700.0,48.7342,48.7396,48.7236,48.7396,46700.0
2013-08-14 14:00:00,91.35,91.37,91.32,91.32,59800.0,48.7342,48.7449,48.7182,48.7182,59800.0
2013-08-14 14:10:00,91.33,91.33,91.3,91.32,93200.0,48.7236,48.7236,48.7076,48.7182,93200.0
2013-08-14 14:20:00,91.32,91.34,91.3,91.32,63300.0,48.7182,48.7289,48.7076,48.7182,63300.0
2013-08-14 14:30:00,91.31,91.31,91.29,91.29,25700.0,48.7129,48.7129,48.7022,48.7022,25700.0
2013-08-14 14:40:00,91.29,91.31,91.26,91.28,163500.0,48.7022,48.7129,48.6862,48.6969,163500.0
2013-08-14 14:50:00,91.29,91.31,91.26,91.31,69400.0,48.7022,48.7129,48.6862,48.7129,69400.0
2013-08-14 15:00:00,91.31,91.34,91.28,91.31,69300.0,48.7129,48.7289,48.6969,48.7129,69300.0
2013-08-14 15:10:00,91.31,91.33,91.3,91.3,55600.0,48.7129,48.7236,48.7076,48.7076,55600.0
2013-08-14 15:20:00,91.3,91.31,91.29,91.31,63700.0,48.7076,48.7129,48.7022,48.7129,63700.0
2013-08-14 15:30:00,91.3,91.33,91.28,91.31,280200.0,48.7076,48.7236,48.6969,48.7129,280200.0
2013-08-14 15:40:00,91.31,91.33,91.31,91.32,396600.0,48.7129,48.7236,48.7129,48.7182,396600.0
2013-08-14 15:50:00,91.32,91.35,91.31,91.33,863000.0,48.7182,48.7342,48.7129,48.7236,863000.0
2013-08-15 09:30:00,91.02,91.06,90.95,90.99,341200.0,48.5582,48.5795,48.5208,48.5422,341200.0
2013-08-15 09:40:00,91.0,91.0,90.9,90.9,478700.0,48.5475,48.5475,48.4942,48.4942,478700.0
2013-08-15 09:50:00,90.9,90.91,90.83,90.83,228000.0,48.4942,48.4995,48.4568,48.4568,228000.0
2013-08-15 10:00:00,90.83,90.87,90.8,90.81,332500.0,48.4568,48.4782,48.4408,48.4461,332500.0
2013-08-15 10:10:00,90.81,90.81,90.75,90.76,200700.0,48.4461,48.4461,48.4141,48.4195,200700.0
2013-08-15 10:20:00,90.76,90.84,90.75,90.84,275200.0,48.4195,48.4621,48.4141,48.4621,275200.0
2013-08-15 10:30:00,90.84,90.84,90.75,90.81,397900.0,48.4621,48.4621,48.4141,48.4461,397900.0
2013-08-15 10:40:00,90.8,90.81,90.76,90.78,149300.0,48.4408,48.4461,48.4195,48.4301,149300.0
2013-08-15 10:50:00,90.78,90.79,90.75,90.75,104400.0,48.4301,48.4355,48.4141,48.4141,104400.0
2013-08-15 11:00:00,90.76,90.83,90.76,90.83,93900.0,48.4195,48.4568,48.4195,48.4568,93900.0
2013-08-15 11:10:00,90.84,90.93,90.84,90.9,82100.0,48.4621,48.5102,48.4621,48.4942,82100.0
2013-08-15 11:20:00,90.9,90.98,90.88,90.97,106200.0,48.4942,48.5368,48.4835,48.5315,106200.0
2013-08-15 11:30:00,90.96,90.97,90.94,90.97,83400.0,48.5262,48.5315,48.5155,48.5315,83400.0
2013-08-15 11:40:00,90.97,90.97,90.95,90.97,58400.0,48.5315,48.5315,48.5208,48.5315,58400.0
2013-08-15 11:50:00,90.97,91.0,90.94,90.98,137400.0,48.5315,48.5475,48.5155,48.5368,137400.0
2013-08-15 12:00:00,90.99,91.01,90.97,91.01,44700.0,48.5422,48.5528,48.5315,48.5528,44700.0
2013-08-15 12:10:00,91.01,91.01,90.98,91.0,29100.0,48.5528,48.5528,48.5368,48.5475,29100.0
2013-08-15 12:20:00,91.0,91.05,91.0,91.04,55700.0,48.5475,48.5742,48.5475,48.5688,55700.0
2013-08-15 12:30:00,91.04,91.07,91.03,91.06,59700.0,48.5688,48.5849,48.5635,48.5795,59700.0
2013-08-15 12:40:00,91.06,91.09,91.02,91.03,452700.0,48.5795,48.5955,48.5582,48.5635,452700.0
2013-08-15 12:50:00,91.03,91.04,90.98,91.0,35900.0,48.5635,48.5688,48.5368,48.5475,35900.0
2013-08-15 13:00:00,91.0,91.01,90.95,90.98,250100.0,48.5475,48.5528,48.5208,48.5368,250100.0
2013-08-15 13:10:00,90.98,90.98,90.91,90.92,109400.0,48.5368,48.5368,48.4995,48.5048,109400.0
2013-08-15 13:20:00,90.91,90.97,90.91,90.93,47400.0,48.4995,48.5315,48.4995,48.5102,47400.0
2013-08-15 13:30:00,90.93,90.97,90.92,90.95,48900.0,48.5102,48.5315,48.5048,48.5208,48900.0
2013-08-15 13:40:00,90.95,90.99,90.95,90.96,77300.0,48.5208,48.5422,48.5208,48.5262,77300.0
2013-08-15 13:50:00,90.96,91.0,90.96,90.99,61900.0,48.5262,48.5475,48.5262,48.5422,61900.0
2013-08-15 14:00:00,90.98,90.98,90.94,90.95,76900.0,48.5368,48.5368,48.5155,48.5208,76900.0
2013-08-15 14:10:00,90.95,91.01,90.93,90.95,465300.0,48.5208,48.5528,48.5102,48.5208,465300.0
2013-08-15 14:20:00,90.95,90.97,90.94,90.96,149200.0,48.5208,48.5315,48.5155,48.5262,149200.0
2013-08-15 14:30:00,90.95,90.96,90.94,90.94,81000.0,48.5208,48.5262,48.5155,48.5155,81000.0
2013-08-15 14:40:00,90.95,90.96,90.93,90.95,68300.0,48.5208,48.5262,48.5102,48.5208,68300.0
2013-08-15 14:50:00,90.94,90.94,90.91,90.93,79800.0,48.5155,48.5155,48.4995,48.5102,79800.0
2013-08-15 15:00:00,90.94,90.95,90.92,90.92,30800.0,48.5155,48.5208,48.5048,48.5048,30800.0
2013-08-15 15:10:00,90.92,90.93,90.82,90.83,95700.0,48.5048,48.5102,48.4515,48.4568,95700.0
2013-08-15 15:20:00,90.83,90.9,90.83,90.88,62300.0,48.4568,48.4942,48.4568,48.4835,62300.0
2013-08-15 15:30:00,90.88,90.9,90.85,90.87,73000.0,48.4835,48.4942,48.4675,48.4782,73000.0
2013-08-15 15:40:00,90.87,90.9,90.83,90.89,149500.0,48.4782,48.4942,48.4568,48.4888,149500.0
2013-08-15 15:50:00,90.89,90.9,90.82,90.83,397800.0,48.4888,48.4942,48.4515,48.4568,397800.0
2013-08-16 09:30:00,91.06,91.06,90.83,90.96,97200.0,48.5795,48.5795,48.4568,48.5262,97200.0
2013-08-16 09:40:00,90.96,91.01,90.92,91.0,72100.0,48.5262,48.5528,48.5048,48.5475,72100.0
2013-08-16 09:50:00,91.0,91.01,90.94,90.96,132100.0,48.5475,48.5528,48.5155,48.5262,132100.0
2013-08-16 10:00:00,90.97,90.99,90.92,90.93,113700.0,48.5315,48.5422,48.5048,48.5102,113700.0
2013-08-16 10:10:00,90.92,90.94,90.89,90.92,184400.0,48.5048,48.5155,48.4888,48.5048,184400.0
2013-08-16 10:20:00,90.92,90.95,90.91,90.94,66500.0,48.5048,48.5208,48.4995,48.5155,66500.0
2013-08-16 10:30:00,90.94,90.98,90.93,90.96,62200.0,48.5155,48.5368,48.5102,48.5262,62200.0
2013-08-16 10:40:00,90.96,90.96,90.92,90.94,55800.0,48.5262,48.5262,48.5048,48.5155,55800.0
2013-08-16 10:50:00,90.95,90.97,90.94,90.95,51000.0,48.5208,48.5315,48.5155,48.5208,51000.0
2013-08-16 11:00:00,90.95,90.96,90.9,90.9,172200.0,48.5208,48.5262,48.4942,48.4942,172200.0
2013-08-16 11:10:00,90.9,90.96,90.88,90.95,361700.0,48.4942,48.5262,48.4835,48.5208,361700.0
2013-08-16 11:20:00,90.95,90.98,90.93,90.96,29800.0,48.5208,48.5368,48.5102,48.5262,29800.0
2013-08-16 11:30:00,90.97,91.03,90.97,91.03,39000.0,48.5315,48.5635,48.5315,48.5635,39000.0
2013-08-16 11:40:00,91.04,91.09,91.04,91.07,83400.0,48.5688,48.5955,48.5688,48.5849,83400.0
2013-08-16 11:50:00,91.08,91.1,91.05,91.07,228200.0,48.5902,48.6009,48.5742,48.5849,228200.0
2013-08-16 12:00:00,91.07,91.07,91.04,91.04,134500.0,48.5849,48.5849,48.5688,48.5688,134500.0
2013-08-16 12:10:00,91.04,91.05,91.03,91.03,40300.0,48.5688,48.5742,48.5635,48.5635,40300.0
2013-08-16 12:20:00,91.04,91.04,90.97,90.98,140200.0,48.5688,48.5688,48.5315,48.5368,140200.0
2013-08-16 12:30:00,90.98,91.0,90.93,90.93,168300.0,48.5368,48.5475,48.5102,48.5102,168300.0
2013-08-16 12:40:00,90.93,90.94,90.88,90.88,169500.0,48.5102,48.5155,48.4835,48.4835,169500.0
2013-08-16 12:50:00,90.88,90.88,90.82,90.83,114600.0,48.4835,48.4835,48.4515,48.4568,114600.0
2013-08-16 13:00:00,90.84,90.84,90.72,90.72,597500.0,48.4621,48.4621,48.3981,48.3981,597500.0
2013-08-16 13:10:00,90.72,90.73,90.7,90.7,209300.0,48.3981,48.4035,48.3875,48.3875,209300.0
2013-08-16 13:20:00,90.7,90.71,90.65,90.68,139300.0,48.3875,48.3928,48.3608,48.3768,139300.0
2013-08-16 13:30:00,90.67,90.69,90.63,90.63,70500.0,48.3715,48.3821,48.3501,48.3501,70500.0
2013-08-16 13:40:00,90.63,90.66,90.59,90.61,111100.0,48.3501,48.3661,48.3288,48.3394,111100.0
2013-08-16 13:50:00,90.61,90.62,90.59,90.59,70200.0,48.3394,48.3448,48.3288,48.3288,70200.0
2013-08-16 14:00:00,90.59,90.61,90.56,90.56,106000.0,48.3288,48.3394,48.3128,48.3128,106000.0
2013-08-16 14:10:00,90.56,90.58,90.46,90.47,156900.0,48.3128,48.3234,48.2594,48.2648,156900.0
2013-08-16 14:20:00,90.47,90.56,90.42,90.5,280300.0,48.2648,48.3128,48.2381,48.2808,280300.0
2013-08-16 14:30:00,90.5,90.55,90.48,90.53,133900.0,48.2808,48.3074,48.2701,48.2968,133900.0
2013-08-16 14:40:00,90.53,90.57,90.49,90.55,134800.0,48.2968,48.3181,48.2754,48.3074,134800.0
2013-08-16 14:50:00,90.56,90.64,90.55,90.6,99300.0,48.3128,48.3555,48.3074,48.3341,99300.0
2013-08-16 15:00:00,90.61,90.63,90.59,90.61,119800.0,48.3394,48.3501,48.3288,48.3394,119800.0
2013-08-16 15:10:00,90.61,90.62,90.57,90.57,192000.0,48.3394,48.3448,48.3181,48.3181,192000.0
2013-08-16 15:20:00,90.57,90.62,90.55,90.59,133500.0,48.3181,48.3448,48.3074,48.3288,133500.0
2013-08-16 15:30:00,90.58,90.66,90.58,90.66,173800.0,48.3234,48.3661,48.3234,48.3661,173800.0
2013-08-16 15:40:00,90.65,90.68,90.63,90.66,284800.0,48.3608,48.3768,48.3501,48.3661,284800.0
2013-08-16 15:50:00,90.67,90.67,90.52,90.52,493800.0,48.3715,48.3715,48.2914,48.2914,493800.0
2013-08-19 09:30:00,90.57,90.63,90.51,90.55,173700.0,48.3181,48.3501,48.2861,48.3074,173700.0
2013-08-19 09:40:00,90.55,90.58,90.53,90.54,74600.0,48.3074,48.3234,48.2968,48.3021,74600.0
2013-08-19 09:50:00,90.54,90.54,90.4,90.42,121300.0,48.3021,48.3021,48.2274,48.2381,121300.0
2013-08-19 10:00:00,90.42,90.59,90.42,90.45,172900.0,48.2381,48.3288,48.2381,48.2541,172900.0
2013-08-19 10:10:00,90.45,90.5,90.45,90.48,53200.0,48.2541,48.2808,48.2541,48.2701,53200.0
2013-08-19 10:20:00,90.47,90.47,90.44,90.46,49100.0,48.2648,48.2648,48.2488,48.2594,49100.0
2013-08-19 10:30:00,90.46,90.47,90.46,90.47,44400.0,48.2594,48.2648,48.2594,48.2648,44400.0
2013-08-19 10:40:00,90.47,90.56,90.46,90.55,230500.0,48.2648,48.3128,48.2594,48.3074,230500.0
2013-08-19 10:50:00,90.55,90.56,90.48,90.48,81000.0,48.3074,48.3128,48.2701,48.2701,81000.0
2013-08-19 11:00:00,90.48,90.48,90.42,90.43,65100.0,48.2701,48.2701,48.2381,48.2434,65100.0
2013-08-19 11:10:00,90.43,90.48,90.43,90.43,99800.0,48.2434,48.2701,48.2434,48.2434,99800.0
2013-08-19 11:20:00,90.43,90.43,90.4,90.42,82800.0,48.2434,48.2434,48.2274,48.2381,82800.0
2013-08-19 11:30:00,90.43,90.43,90.34,90.35,303600.0,48.2434,48.2434,48.1954,48.2007,303600.0
2013-08-19 11:40:00,90.34,90.39,90.34,90.34,91900.0,48.1954,48.2221,48.1954,48.1954,91900.0
2013-08-19 11:50:00,90.34,90.34,90.29,90.3,389600.0,48.1954,48.1954,48.1687,48.1741,389600.0
2013-08-19 12:00:00,90.29,90.31,90.27,90.29,84100.0,48.1687,48.1794,48.1581,48.1687,84100.0
2013-08-19 12:10:00,90.28,90.34,90.27,90.33,55100.0,48.1634,48.1954,48.1581,48.1901,55100.0
2013-08-19 12:20:00,90.32,90.33,90.24,90.26,173600.0,48.1847,48.1901,48.1421,48.1527,173600.0
2013-08-19 12:30:00,90.25,90.27,90.23,90.24,117600.0,48.1474,48.1581,48.1367,48.1421,117600.0
2013-08-19 12:40:00,90.24,90.25,90.19,90.23,219000.0,48.1421,48.1474,48.1154,48.1367,219000.0
2013-08-19 12:50:00,90.24,90.24,90.19,90.21,81300.0,48.1421,48.1421,48.1154,48.1261,81300.0
2013-08-19 13:00:00,90.21,90.21,90.13,90.14,185200.0,48.1261,48.1261,48.0834,48.0887,185200.0
2013-08-19 13:10:00,90.14,90.14,90.11,90.12,138600.0,48.0887,48.0887,48.0727,48.078,138600.0
2013-08-19 13:20:00,90.13,90.13,90.1,90.11,84600.0,48.0834,48.0834,48.0674,48.0727,84600.0
2013-08-19 13:30:00,90.11,90.11,90.08,90.1,115600.0,48.0727,48.0727,48.0567,48.0674,115600.0
2013-08-19 13:40:00,90.1,90.13,90.07,90.12,145500.0,48.0674,48.0834,48.0514,48.078,145500.0
2013-08-19 13:50:00,90.12,90.16,90.11,90.12,84500.0,48.078,48.0994,48.0727,48.078,84500.0
2013-08-19 14:00:00,90.13,90.16,90.09,90.12,208900.0,48.0834,48.0994,48.062,48.078,208900.0
2013-08-19 14:10:00,90.13,90.13,90.1,90.1,127100.0,48.0834,48.0834,48.0674,48.0674,127100.0
2013-08-19 14:20:00,90.11,90.13,90.09,90.1,315500.0,48.0727,48.0834,48.062,48.0674,315500.0
2013-08-19 14:30:00,90.1,90.11,90.04,90.06,193500.0,48.0674,48.0727,48.0354,48.046,193500.0
2013-08-19 14:40:00,90.06,90.09,90.05,90.07,80400.0,48.046,48.062,48.0407,48.0514,80400.0
2013-08-19 14:50:00,90.07,90.08,90.04,90.06,79700.0,48.0514,48.0567,48.0354,48.046,79700.0
2013-08-19 15:00:00,90.06,90.06,90.0,90.01,91900.0,48.046,48.046,48.014,48.0194,91900.0
2013-08-19 15:10:00,90.0,90.03,89.98,90.01,152300.0,48.014,48.03,48.0033,48.0194,152300.0
2013-08-19 15:20:00,90.01,90.01,89.94,89.95,88600.0,48.0194,48.0194,47.982,47.9873,88600.0
2013-08-19 15:30:00,89.95,89.97,89.89,89.9,177900.0,47.9873,47.998,47.9553,47.9607,177900.0
2013-08-19 15:40:00,89.89,89.92,89.84,89.85,196100.0,47.9553,47.9713,47.9287,47.934,196100.0
2013-08-19 15:50:00,89.86,89.95,89.8,89.94,1039400.0,47.9393,47.9873,47.9073,47.982,1039400.0
2013-08-20 09:30:00,90.3,90.44,90.29,90.32,191400.0,48.1741,48.2488,48.1687,48.1847,191400.0
2013-08-20 09:40:00,90.31,90.38,90.28,90.34,329400.0,48.1794,48.2167,48.1634,48.1954,329400.0
2013-08-20 09:50:00,90.34,90.48,90.3,90.46,163800.0,48.1954,48.2701,48.1741,48.2594,163800.0
2013-08-20 10:00:00,90.46,90.63,90.44,90.62,99400.0,48.2594,48.3501,48.2488,48.3448,99400.0
2013-08-20 10:10:00,90.62,90.7,90.59,90.64,87500.0,48.3448,48.3875,48.3288,48.3555,87500.0
2013-08-20 10:20:00,90.68,90.77,90.63,90.66,213000.0,48.3768,48.4248,48.3501,48.3661,213000.0
2013-08-20 10:30:00,90.66,90.77,90.64,90.75,339100.0,48.3661,48.4248,48.3555,48.4141,339100.0
2013-08-20 10:40:00,90.75,90.75,90.7,90.71,74500.0,48.4141,48.4141,48.3875,48.3928,74500.0
2013-08-20 10:50:00,90.7,90.73,90.67,90.72,33300.0,48.3875,48.4035,48.3715,48.3981,33300.0
2013-08-20 11:00:00,90.73,90.79,90.73,90.78,69300.0,48.4035,48.4355,48.4035,48.4301,69300.0
2013-08-20 11:10:00,90.79,90.84,90.77,90.79,71700.0,48.4355,48.4621,48.4248,48.4355,71700.0
2013-08-20 11:20:00,90.79,90.81,90.74,90.74,52200.0,48.4355,48.4461,48.4088,48.4088,52200.0
2013-08-20 11:30:00,90.74,90.81,90.71,90.8,56300.0,48.4088,48.4461,48.3928,48.4408,56300.0
2013-08-20 11:40:00,90.8,90.86,90.77,90.84,35600.0,48.4408,48.4728,48.4248,48.4621,35600.0
2013-08-20 11:50:00,90.84,90.85,90.81,90.82,28000.0,48.4621,48.4675,48.4461,48.4515,28000.0
2013-08-20 12:00:00,90.82,90.83,90.8,90.81,47800.0,48.4515,48.4568,48.4408,48.4461,47800.0
2013-08-20 12:10:00,90.79,90.83,90.78,90.79,30700.0,48.4355,48.4568,48.4301,48.4355,30700.0
2013-08-20 12:20:00,90.8,90.83,90.8,90.81,21800.0,48.4408,48.4568,48.4408,48.4461,21800.0
2013-08-20 12:30:00,90.82,90.82,90.78,90.79,25100.0,48.4515,48.4515,48.4301,48.4355,25100.0
2013-08-20 12:40:00,90.78,90.82,90.78,90.81,26100.0,48.4301,48.4515,48.4301,48.4461,26100.0
2013-08-20 12:50:00,90.8,90.82,90.79,90.82,17500.0,48.4408,48.4515,48.4355,48.4515,17500.0
2013-08-20 13:00:00,90.81,90.84,90.8,90.81,43400.0,48.4461,48.4621,48.4408,48.4461,43400.0
2013-08-20 13:10:00,90.82,90.82,90.78,90.78,32300.0,48.4515,48.4515,48.4301,48.4301,32300.0
2013-08-20 13:20:00,90.78,90.79,90.73,90.75,71500.0,48.4301,48.4355,48.4035,48.4141,71500.0
2013-08-20 13:30:00,90.74,90.78,90.74,90.78,41900.0,48.4088,48.4301,48.4088,48.4301,41900.0
2013-08-20 13:40:00,90.78,90.83,90.74,90.78,71200.0,48.4301,48.4568,48.4088,48.4301,71200.0
2013-08-20 13:50:00,90.79,90.81,90.77,90.78,48100.0,48.4355,48.4461,48.4248,48.4301,48100.0
2013-08-20 14:00:00,90.77,90.78,90.74,90.74,11900.0,48.4248,48.4301,48.4088,48.4088,11900.0
2013-08-20 14:10:00,90.74,90.76,90.71,90.75,85800.0,48.4088,48.4195,48.3928,48.4141,85800.0
2013-08-20 14:20:00,90.74,90.78,90.73,90.78,29700.0,48.4088,48.4301,48.4035,48.4301,29700.0
2013-08-20 14:30:00,90.78,90.81,90.7,90.71,55300.0,48.4301,48.4461,48.3875,48.3928,55300.0
2013-08-20 14:40:00,90.72,90.75,90.71,90.73,51700.0,48.3981,48.4141,48.3928,48.4035,51700.0
2013-08-20 14:50:00,90.73,90.75,90.7,90.72,80500.0,48.4035,48.4141,48.3875,48.3981,80500.0
2013-08-20 15:00:00,90.73,90.73,90.71,90.72,31100.0,48.4035,48.4035,48.3928,48.3981,31100.0
2013-08-20 15:10:00,90.72,90.75,90.7,90.71,54400.0,48.3981,48.4141,48.3875,48.3928,54400.0
2013-08-20 15:20:00,90.71,90.73,90.67,90.73,109700.0,48.3928,48.4035,48.3715,48.4035,109700.0
2013-08-20 15:30:00,90.73,90.77,90.71,90.76,199300.0,48.4035,48.4248,48.3928,48.4195,199300.0
2013-08-20 15:40:00,90.76,90.84,90.74,90.77,124300.0,48.4195,48.4621,48.4088,48.4248,124300.0
2013-08-20 15:50:00,90.77,90.83,90.76,90.78,210400.0,48.4248,48.4568,48.4195,48.4301,210400.0
2013-08-21 09:30:00,90.67,90.78,90.59,90.65,81200.0,48.3715,48.4301,48.3288,48.3608,81200.0
2013-08-21 09:40:00,90.65,90.7,90.63,90.68,92100.0,48.3608,48.3875,48.3501,48.3768,92100.0
2013-08-21 09:50:00,90.68,90.69,90.6,90.64,77800.0,48.3768,48.3821,48.3341,48.3555,77800.0
2013-08-21 10:00:00,90.63,90.69,90.62,90.63,200300.0,48.3501,48.3821,48.3448,48.3501,200300.0
2013-08-21 10:10:00,90.63,90.65,90.57,90.59,134300.0,48.3501,48.3608,48.3181,48.3288,134300.0
2013-08-21 10:20:00,90.59,90.68,90.59,90.64,29400.0,48.3288,48.3768,48.3288,48.3555,29400.0
2013-08-21 10:30:00,90.65,90.68,90.61,90.62,35800.0,48.3608,48.3768,48.3394,48.3448,35800.0
2013-08-21 10:40:00,90.63,90.69,90.61,90.62,34900.0,48.3501,48.3821,48.3394,48.3448,34900.0
2013-08-21 10:50:00,90.62,90.63,90.55,90.57,175300.0,48.3448,48.3501,48.3074,48.3181,175300.0
2013-08-21 11:00:00,90.56,90.6,90.55,90.57,42000.0,48.3128,48.3341,48.3074,48.3181,42000.0
2013-08-21 11:10:00,90.56,90.58,90.54,90.56,17600.0,48.3128,48.3234,48.3021,48.3128,17600.0
2013-08-21 11:20:00,90.56,90.56,90.5,90.53,61200.0,48.3128,48.3128,48.2808,48.2968,61200.0
2013-08-21 11:30:00,90.53,90.56,90.51,90.51,21100.0,48.2968,48.3128,48.2861,48.2861,21100.0
2013-08-21 11:40:00,90.51,90.54,90.47,90.53,53100.0,48.2861,48.3021,48.2648,48.2968,53100.0
2013-08-21 11:50:00,90.53,90.58,90.49,90.57,36200.0,48.2968,48.3234,48.2754,48.3181,36200.0
2013-08-21 12:00:00,90.57,90.58,90.56,90.56,22500.0,48.3181,48.3234,48.3128,48.3128,22500.0
2013-08-21 12:10:00,90.56,90.57,90.56,90.56,14300.0,48.3128,48.3181,48.3128,48.3128,14300.0
2013-08-21 12:20:00,90.56,90.63,90.56,90.59,41200.0,48.3128,48.3501,48.3128,48.3288,41200.0
2013-08-21 12:30:00,90.6,90.63,90.58,90.59,13700.0,48.3341,48.3501,48.3234,48.3288,13700.0
2013-08-21 12:40:00,90.59,90.61,90.57,90.6,100300.0,48.3288,48.3394,48.3181,48.3341,100300.0
2013-08-21 12:50:00,90.59,90.61,90.59,90.6,44600.0,48.3288,48.3394,48.3288,48.3341,44600.0
2013-08-21 13:00:00,90.6,90.6,90.58,90.6,44700.0,48.3341,48.3341,48.3234,48.3341,44700.0
2013-08-21 13:10:00,90.6,90.61,90.58,90.6,80800.0,48.3341,48.3394,48.3234,48.3341,80800.0
2013-08-21 13:20:00,90.59,90.59,90.56,90.56,23900.0,48.3288,48.3288,48.3128,48.3128,23900.0
2013-08-21 13:30:00,90.56,90.59,90.56,90.59,14400.0,48.3128,48.3288,48.3128,48.3288,14400.0
2013-08-21 13:40:00,90.59,90.63,90.58,90.62,18600.0,48.3288,48.3501,48.3234,48.3448,18600.0
2013-08-21 13:50:00,90.61,90.62,90.57,90.59,23400.0,48.3394,48.3448,48.3181,48.3288,23400.0
2013-08-21 14:00:00,90.59,90.59,90.37,90.41,251300.0,48.3288,48.3288,48.2114,48.2327,251300.0
2013-08-21 14:10:00,90.42,90.65,90.41,90.52,154300.0,48.2381,48.3608,48.2327,48.2914,154300.0
2013-08-21 14:20:00,90.51,90.57,90.49,90.53,214600.0,48.2861,48.3181,48.2754,48.2968,214600.0
2013-08-21 14:30:00,90.55,90.63,90.54,90.56,72100.0,48.3074,48.3501,48.3021,48.3128,72100.0
2013-08-21 14:40:00,90.56,90.66,90.55,90.63,37500.0,48.3128,48.3661,48.3074,48.3501,37500.0
2013-08-21 14:50:00,90.63,90.63,90.55,90.55,42800.0,48.3501,48.3501,48.3074,48.3074,42800.0
2013-08-21 15:00:00,90.56,90.58,90.52,90.55,44000.0,48.3128,48.3234,48.2914,48.3074,44000.0
2013-08-21 15:10:00,90.53,90.6,90.52,90.54,147000.0,48.2968,48.3341,48.2914,48.3021,147000.0
2013-08-21 15:20:00,90.54,90.56,90.52,90.53,60500.0,48.3021,48.3128,48.2914,48.2968,60500.0
2013-08-21 15:30:00,90.53,90.55,90.5,90.51,45800.0,48.2968,48.3074,48.2808,48.2861,45800.0
2013-08-21 15:40:00,90.52,90.52,90.48,90.48,82400.0,48.2914,48.2914,48.2701,48.2701,82400.0
2013-08-21 15:50:00,90.48,90.48,90.41,90.46,200800.0,48.2701,48.2701,48.2327,48.2594,200800.0
2013-08-22 09:30:00,90.57,90.63,90.56,90.63,38800.0,48.3181,48.3501,48.3128,48.3501,38800.0
2013-08-22 09:40:00,90.63,90.75,90.62,90.72,114600.0,48.3501,48.4141,48.3448,48.3981,114600.0
2013-08-22 09:50:00,90.73,90.75,90.69,90.73,92700.0,48.4035,48.4141,48.3821,48.4035,92700.0
2013-08-22 10:00:00,90.73,90.74,90.66,90.68,104200.0,48.4035,48.4088,48.3661,48.3768,104200.0
2013-08-22 10:10:00,90.68,90.76,90.67,90.75,75900.0,48.3768,48.4195,48.3715,48.4141,75900.0
2013-08-22 10:20:00,90.75,90.75,90.7,90.74,120300.0,48.4141,48.4141,48.3875,48.4088,120300.0
2013-08-22 10:30:00,90.75,90.75,90.71,90.72,66300.0,48.4141,48.4141,48.3928,48.3981,66300.0
2013-08-22 10:40:00,90.72,90.83,90.72,90.76,55300.0,48.3981,48.4568,48.3981,48.4195,55300.0
2013-08-22 10:50:00,90.76,90.78,90.66,90.66,104300.0,48.4195,48.4301,48.3661,48.3661,104300.0
2013-08-22 11:00:00,90.66,90.71,90.62,90.66,71500.0,48.3661,48.3928,48.3448,48.3661,71500.0
2013-08-22 11:10:00,90.66,90.66,90.56,90.59,81800.0,48.3661,48.3661,48.3128,48.3288,81800.0
2013-08-22 11:20:00,90.59,90.59,90.53,90.53,103300.0,48.3288,48.3288,48.2968,48.2968,103300.0
2013-08-22 11:30:00,90.53,90.54,90.51,90.54,141500.0,48.2968,48.3021,48.2861,48.3021,141500.0
2013-08-22 11:40:00,90.54,90.55,90.52,90.55,41600.0,48.3021,48.3074,48.2914,48.3074,41600.0
2013-08-22 11:50:00,90.56,90.57,90.52,90.52,39100.0,48.3128,48.3181,48.2914,48.2914,39100.0
2013-08-22 12:00:00,90.52,90.54,90.51,90.52,108600.0,48.2914,48.3021,48.2861,48.2914,108600.0
2013-08-22 12:10:00,90.52,90.53,90.51,90.53,25100.0,48.2914,48.2968,48.2861,48.2968,25100.0
2013-08-22 12:20:00,90.53,90.53,90.49,90.52,37400.0,48.2968,48.2968,48.2754,48.2914,37400.0
2013-08-22 12:30:00,90.52,90.57,90.52,90.57,54300.0,48.2914,48.3181,48.2914,48.3181,54300.0
2013-08-22 12:40:00,90.56,90.59,90.5,90.55,90000.0,48.3128,48.3288,48.2808,48.3074,90000.0
2013-08-22 12:50:00,90.55,90.56,90.51,90.54,58400.0,48.3074,48.3128,48.2861,48.3021,58400.0
2013-08-22 13:00:00,90.55,90.67,90.55,90.66,37600.0,48.3074,48.3715,48.3074,48.3661,37600.0
2013-08-22 13:10:00,90.67,90.68,90.63,90.65,26300.0,48.3715,48.3768,48.3501,48.3608,26300.0
2013-08-22 13:20:00,90.65,90.67,90.62,90.62,18200.0,48.3608,48.3715,48.3448,48.3448,18200.0
2013-08-22 13:30:00,90.62,90.7,90.61,90.69,386000.0,48.3448,48.3875,48.3394,48.3821,386000.0
2013-08-22 13:40:00,90.67,90.72,90.67,90.69,38900.0,48.3715,48.3981,48.3715,48.3821,38900.0
2013-08-22 13:50:00,90.69,90.74,90.69,90.72,25300.0,48.3821,48.4088,48.3821,48.3981,25300.0
2013-08-22 14:00:00,90.72,90.77,90.72,90.76,39200.0,48.3981,48.4248,48.3981,48.4195,39200.0
2013-08-22 14:10:00,90.75,90.81,90.75,90.8,97500.0,48.4141,48.4461,48.4141,48.4408,97500.0
2013-08-22 14:20:00,90.8,90.82,90.77,90.8,54700.0,48.4408,48.4515,48.4248,48.4408,54700.0
2013-08-22 14:30:00,90.8,90.81,90.77,90.8,59400.0,48.4408,48.4461,48.4248,48.4408,59400.0
2013-08-22 14:40:00,90.8,90.81,90.76,90.8,25000.0,48.4408,48.4461,48.4195,48.4408,25000.0
2013-08-22 14:50:00,90.79,90.79,90.75,90.76,38000.0,48.4355,48.4355,48.4141,48.4195,38000.0
2013-08-22 15:00:00,90.77,90.82,90.75,90.8,28600.0,48.4248,48.4515,48.4141,48.4408,28600.0
2013-08-22 15:10:00,90.8,90.82,90.78,90.8,20500.0,48.4408,48.4515,48.4301,48.4408,20500.0
2013-08-22 15:20:00,90.79,90.85,90.79,90.84,51800.0,48.4355,48.4675,48.4355,48.4621,51800.0
2013-08-22 15:30:00,90.86,90.87,90.8,90.82,153200.0,48.4728,48.4782,48.4408,48.4515,153200.0
2013-08-22 15:40:00,90.82,90.88,90.81,90.86,211000.0,48.4515,48.4835,48.4461,48.4728,211000.0
2013-08-22 15:50:00,90.86,90.9,90.79,90.9,103100.0,48.4728,48.4942,48.4355,48.4942,103100.0
2013-08-23 09:30:00,90.91,91.0,90.85,90.97,547500.0,48.4995,48.5475,48.4675,48.5315,547500.0
2013-08-23 09:40:00,90.96,90.97,90.92,90.96,77600.0,48.5262,48.5315,48.5048,48.5262,77600.0
2013-08-23 09:50:00,90.96,90.97,90.92,90.94,210900.0,48.5262,48.5315,48.5048,48.5155,210900.0
2013-08-23 10:00:00,90.94,90.95,90.88,90.91,319000.0,48.5155,48.5208,48.4835,48.4995,319000.0
2013-08-23 10:10:00,90.9,90.98,90.9,90.97,40600.0,48.4942,48.5368,48.4942,48.5315,40600.0
2013-08-23 10:20:00,90.97,91.01,90.92,91.0,61600.0,48.5315,48.5528,48.5048,48.5475,61600.0
2013-08-23 10:30:00,90.99,91.03,90.97,91.01,49900.0,48.5422,48.5635,48.5315,48.5528,49900.0
2013-08-23 10:40:00,91.02,91.06,91.01,91.05,64500.0,48.5582,48.5795,48.5528,48.5742,64500.0
2013-08-23 10:50:00,91.06,91.19,91.06,91.18,74800.0,48.5795,48.6489,48.5795,48.6435,74800.0
2013-08-23 11:00:00,91.18,91.23,91.17,91.19,112100.0,48.6435,48.6702,48.6382,48.6489,112100.0
2013-08-23 11:10:00,91.18,91.22,91.14,91.19,94500.0,48.6435,48.6649,48.6222,48.6489,94500.0
2013-08-23 11:20:00,91.19,91.2,91.16,91.18,54100.0,48.6489,48.6542,48.6329,48.6435,54100.0
2013-08-23 11:30:00,91.18,91.19,91.14,91.15,85100.0,48.6435,48.6489,48.6222,48.6275,85100.0
2013-08-23 11:40:00,91.15,91.17,91.15,91.16,18900.0,48.6275,48.6382,48.6275,48.6329,18900.0
2013-08-23 11:50:00,91.16,91.17,91.15,91.16,30200.0,48.6329,48.6382,48.6275,48.6329,30200.0
2013-08-23 12:00:00,91.17,91.23,91.16,91.23,32200.0,48.6382,48.6702,48.6329,48.6702,32200.0
2013-08-23 12:10:00,91.22,91.23,91.14,91.14,30000.0,48.6649,48.6702,48.6222,48.6222,30000.0
2013-08-23 12:20:00,91.14,91.16,91.09,91.09,17600.0,48.6222,48.6329,48.5955,48.5955,17600.0
2013-08-23 12:30:00,91.1,91.13,91.08,91.13,13400.0,48.6009,48.6169,48.5902,48.6169,13400.0
2013-08-23 12:40:00,91.12,91.17,91.11,91.15,46600.0,48.6115,48.6382,48.6062,48.6275,46600.0
2013-08-23 12:50:00,91.15,91.15,91.11,91.14,38800.0,48.6275,48.6275,48.6062,48.6222,38800.0
2013-08-23 13:00:00,91.14,91.18,91.14,91.17,16300.0,48.6222,48.6435,48.6222,48.6382,16300.0
2013-08-23 13:10:00,91.17,91.19,91.16,91.19,7200.0,48.6382,48.6489,48.6329,48.6489,7200.0
2013-08-23 13:20:00,91.19,91.22,91.18,91.2,17900.0,48.6489,48.6649,48.6435,48.6542,17900.0
2013-08-23 13:30:00,91.2,91.24,91.2,91.24,28600.0,48.6542,48.6755,48.6542,48.6755,28600.0
2013-08-23 13:40:00,91.24,91.24,91.21,91.21,26500.0,48.6755,48.6755,48.6595,48.6595,26500.0
2013-08-23 13:50:00,91.22,91.22,91.2,91.22,28900.0,48.6649,48.6649,48.6542,48.6649,28900.0
2013-08-23 14:00:00,91.22,91.22,91.2,91.21,15500.0,48.6649,48.6649,48.6542,48.6595,15500.0
2013-08-23 14:10:00,91.21,91.22,91.19,91.2,34800.0,48.6595,48.6649,48.6489,48.6542,34800.0
2013-08-23 14:20:00,91.21,91.22,91.21,91.21,40200.0,48.6595,48.6649,48.6595,48.6595,40200.0
2013-08-23 14:30:00,91.21,91.23,91.19,91.19,114400.0,48.6595,48.6702,48.6489,48.6489,114400.0
2013-08-23 14:40:00,91.2,91.2,91.18,91.2,18100.0,48.6542,48.6542,48.6435,48.6542,18100.0
2013-08-23 14:50:00,91.21,91.24,91.2,91.23,29300.0,48.6595,48.6755,48.6542,48.6702,29300.0
2013-08-23 15:00:00,91.22,91.23,91.19,91.21,14900.0,48.6649,48.6702,48.6489,48.6595,14900.0
2013-08-23 15:10:00,91.21,91.28,91.21,91.26,251600.0,48.6595,48.6969,48.6595,48.6862,251600.0
2013-08-23 15:20:00,91.25,91.29,91.25,91.28,65800.0,48.6809,48.7022,48.6809,48.6969,65800.0
2013-08-23 15:30:00,91.28,91.32,91.27,91.32,82400.0,48.6969,48.7182,48.6916,48.7182,82400.0
2013-08-23 15:40:00,91.32,91.33,91.31,91.33,144500.0,48.7182,48.7236,48.7129,48.7236,144500.0
2013-08-23 15:50:00,91.33,91.36,91.26,91.35,230900.0,48.7236,48.7396,48.6862,48.7342,230900.0
2013-08-26 09:30:00,91.32,91.35,91.23,91.3,153500.0,48.7182,48.7342,48.6702,48.7076,153500.0
2013-08-26 09:40:00,91.32,91.34,91.3,91.3,31000.0,48.7182,48.7289,48.7076,48.7076,31000.0
2013-08-26 09:50:00,91.31,91.32,91.28,91.29,19700.0,48.7129,48.7182,48.6969,48.7022,19700.0
2013-08-26 10:00:00,91.3,91.32,91.28,91.3,22700.0,48.7076,48.7182,48.6969,48.7076,22700.0
2013-08-26 10:10:00,91.3,91.32,91.22,91.25,240300.0,48.7076,48.7182,48.6649,48.6809,240300.0
2013-08-26 10:20:00,91.25,91.29,91.25,91.28,137000.0,48.6809,48.7022,48.6809,48.6969,137000.0
2013-08-26 10:30:00,91.28,91.3,91.27,91.3,84300.0,48.6969,48.7076,48.6916,48.7076,84300.0
2013-08-26 10:40:00,91.3,91.33,91.29,91.33,50800.0,48.7076,48.7236,48.7022,48.7236,50800.0
2013-08-26 10:50:00,91.33,91.33,91.3,91.31,94600.0,48.7236,48.7236,48.7076,48.7129,94600.0
2013-08-26 11:00:00,91.31,91.31,91.3,91.31,9800.0,48.7129,48.7129,48.7076,48.7129,9800.0
2013-08-26 11:10:00,91.31,91.32,91.3,91.32,29500.0,48.7129,48.7182,48.7076,48.7182,29500.0
2013-08-26 11:20:00,91.32,91.34,91.3,91.34,34900.0,48.7182,48.7289,48.7076,48.7289,34900.0
2013-08-26 11:30:00,91.34,91.35,91.32,91.34,33700.0,48.7289,48.7342,48.7182,48.7289,33700.0
2013-08-26 11:40:00,91.35,91.35,91.33,91.35,18900.0,48.7342,48.7342,48.7236,48.7342,18900.0
2013-08-26 11:50:00,91.35,91.35,91.34,91.35,21000.0,48.7342,48.7342,48.7289,48.7342,21000.0
2013-08-26 12:00:00,91.34,91.35,91.34,91.35,22000.0,48.7289,48.7342,48.7289,48.7342,22000.0
2013-08-26 12:10:00,91.35,91.38,91.29,91.38,146600.0,48.7342,48.7502,48.7022,48.7502,146600.0
2013-08-26 12:20:00,91.38,91.39,91.36,91.37,71400.0,48.7502,48.7556,48.7396,48.7449,71400.0
2013-08-26 12:30:00,91.37,91.38,91.36,91.37,23600.0,48.7449,48.7502,48.7396,48.7449,23600.0
2013-08-26 12:40:00,91.37,91.38,91.36,91.36,17400.0,48.7449,48.7502,48.7396,48.7396,17400.0
2013-08-26 12:50:00,91.36,91.37,91.35,91.36,34400.0,48.7396,48.7449,48.7342,48.7396,34400.0
2013-08-26 13:00:00,91.36,91.37,91.34,91.36,20800.0,48.7396,48.7449,48.7289,48.7396,20800.0
2013-08-26 13:10:00,91.37,91.38,91.35,91.37,15500.0,48.7449,48.7502,48.7342,48.7449,15500.0
2013-08-26 13:20:00,91.37,91.39,91.37,91.37,10300.0,48.7449,48.7556,48.7449,48.7449,10300.0
2013-08-26 13:30:00,91.36,91.37,91.35,91.37,18500.0,48.7396,48.7449,48.7342,48.7449,18500.0
2013-08-26 13:40:00,91.37,91.37,91.35,91.37,10800.0,48.7449,48.7449,48.7342,48.7449,10800.0
2013-08-26 13:50:00,91.37,91.38,91.36,91.38,16200.0,48.7449,48.7502,48.7396,48.7502,16200.0
2013-08-26 14:00:00,91.38,91.38,91.37,91.38,14600.0,48.7502,48.7502,48.7449,48.7502,14600.0
2013-08-26 14:10:00,91.38,91.39,91.36,91.37,43400.0,48.7502,48.7556,48.7396,48.7449,43400.0
2013-08-26 14:20:00,91.36,91.37,91.35,91.37,38300.0,48.7396,48.7449,48.7342,48.7449,38300.0
2013-08-26 14:30:00,91.37,91.37,91.35,91.35,28800.0,48.7449,48.7449,48.7342,48.7342,28800.0
2013-08-26 14:40:00,91.36,91.36,91.29,91.31,37000.0,48.7396,48.7396,48.7022,48.7129,37000.0
2013-08-26 14:50:00,91.3,91.31,91.3,91.3,19100.0,48.7076,48.7129,48.7076,48.7076,19100.0
2013-08-26 15:00:00,91.31,91.34,91.3,91.31,50000.0,48.7129,48.7289,48.7076,48.7129,50000.0
2013-08-26 15:10:00,91.31,91.31,91.21,91.26,43400.0,48.7129,48.7129,48.6595,48.6862,43400.0
2013-08-26 15:20:00,91.25,91.26,91.13,91.22,88900.0,48.6809,48.6862,48.6169,48.6649,88900.0
2013-08-26 15:30:00,91.21,91.29,91.2,91.26,43600.0,48.6595,48.7022,48.6542,48.6862,43600.0
2013-08-26 15:40:00,91.26,91.29,91.25,91.26,59600.0,48.6862,48.7022,48.6809,48.6862,59600.0
2013-08-26 15:50:00,91.26,91.3,91.19,91.28,182600.0,48.6862,48.7076,48.6489,48.6969,182600.0
2013-08-27 09:30:00,91.05,91.13,90.88,90.92,162200.0,48.5742,48.6169,48.4835,48.5048,162200.0
2013-08-27 09:40:00,90.92,91.07,90.92,91.06,92800.0,48.5048,48.5849,48.5048,48.5795,92800.0
2013-08-27 09:50:00,91.06,91.06,90.96,91.04,200900.0,48.5795,48.5795,48.5262,48.5688,200900.0
2013-08-27 10:00:00,91.03,91.05,90.96,90.98,110700.0,48.5635,48.5742,48.5262,48.5368,110700.0
2013-08-27 10:10:00,90.98,91.02,90.92,90.97,55900.0,48.5368,48.5582,48.5048,48.5315,55900.0
2013-08-27 10:20:00,90.96,90.97,90.77,90.78,172200.0,48.5262,48.5315,48.4248,48.4301,172200.0
2013-08-27 10:30:00,90.78,90.83,90.78,90.81,82100.0,48.4301,48.4568,48.4301,48.4461,82100.0
2013-08-27 10:40:00,90.81,90.88,90.78,90.81,84400.0,48.4461,48.4835,48.4301,48.4461,84400.0
2013-08-27 10:50:00,90.8,91.02,90.78,91.0,75400.0,48.4408,48.5582,48.4301,48.5475,75400.0
2013-08-27 11:00:00,90.98,91.0,90.92,90.93,45600.0,48.5368,48.5475,48.5048,48.5102,45600.0
2013-08-27 11:10:00,90.94,90.96,90.91,90.95,39600.0,48.5155,48.5262,48.4995,48.5208,39600.0
2013-08-27 11:20:00,90.94,90.99,90.89,90.95,52900.0,48.5155,48.5422,48.4888,48.5208,52900.0
2013-08-27 11:30:00,90.95,90.95,90.92,90.94,32800.0,48.5208,48.5208,48.5048,48.5155,32800.0
2013-08-27 11:40:00,90.94,90.98,90.87,90.87,28900.0,48.5155,48.5368,48.4782,48.4782,28900.0
2013-08-27 11:50:00,90.88,90.95,90.88,90.95,38000.0,48.4835,48.5208,48.4835,48.5208,38000.0
2013-08-27 12:00:00,90.95,90.95,90.81,90.82,70400.0,48.5208,48.5208,48.4461,48.4515,70400.0
2013-08-27 12:10:00,90.81,90.81,90.75,90.77,167200.0,48.4461,48.4461,48.4141,48.4248,167200.0
2013-08-27 12:20:00,90.77,90.81,90.76,90.79,119100.0,48.4248,48.4461,48.4195,48.4355,119100.0
2013-08-27 12:30:00,90.8,90.8,90.78,90.78,63200.0,48.4408,48.4408,48.4301,48.4301,63200.0
2013-08-27 12:40:00,90.78,90.79,90.73,90.76,156100.0,48.4301,48.4355,48.4035,48.4195,156100.0
2013-08-27 12:50:00,90.75,90.79,90.74,90.76,68700.0,48.4141,48.4355,48.4088,48.4195,68700.0
2013-08-27 13:00:00,90.77,90.79,90.74,90.79,41300.0,48.4248,48.4355,48.4088,48.4355,41300.0
2013-08-27 13:10:00,90.79,90.8,90.78,90.8,38800.0,48.4355,48.4408,48.4301,48.4408,38800.0
2013-08-27 13:20:00,90.8,90.8,90.77,90.78,119100.0,48.4408,48.4408,48.4248,48.4301,119100.0
2013-08-27 13:30:00,90.77,90.84,90.77,90.83,45200.0,48.4248,48.4621,48.4248,48.4568,45200.0
2013-08-27 13:40:00,90.83,90.85,90.81,90.81,42600.0,48.4568,48.4675,48.4461,48.4461,42600.0
2013-08-27 13:50:00,90.81,90.84,90.81,90.81,48600.0,48.4461,48.4621,48.4461,48.4461,48600.0
2013-08-27 14:00:00,90.81,90.82,90.8,90.81,55500.0,48.4461,48.4515,48.4408,48.4461,55500.0
2013-08-27 14:10:00,90.8,90.84,90.8,90.83,39700.0,48.4408,48.4621,48.4408,48.4568,39700.0
2013-08-27 14:20:00,90.83,90.84,90.78,90.84,30000.0,48.4568,48.4621,48.4301,48.4621,30000.0
2013-08-27 14:30:00,90.84,90.84,90.8,90.81,62500.0,48.4621,48.4621,48.4408,48.4461,62500.0
2013-08-27 14:40:00,90.82,90.84,90.81,90.82,29100.0,48.4515,48.4621,48.4461,48.4515,29100.0
2013-08-27 14:50:00,90.83,90.83,90.79,90.81,27600.0,48.4568,48.4568,48.4355,48.4461,27600.0
2013-08-27 15:00:00,90.81,90.85,90.79,90.82,35500.0,48.4461,48.4675,48.4355,48.4515,35500.0
2013-08-27 15:10:00,90.81,90.82,90.8,90.81,58100.0,48.4461,48.4515,48.4408,48.4461,58100.0
2013-08-27 15:20:00,90.81,90.84,90.8,90.82,58000.0,48.4461,48.4621,48.4408,48.4515,58000.0
2013-08-27 15:30:00,90.82,90.83,90.78,90.79,145000.0,48.4515,48.4568,48.4301,48.4355,145000.0
2013-08-27 15:40:00,90.79,90.83,90.78,90.81,56500.0,48.4355,48.4568,48.4301,48.4461,56500.0
2013-08-27 15:50:00,90.82,90.82,90.71,90.76,238200.0,48.4515,48.4515,48.3928,48.4195,238200.0
2013-08-28 09:30:00,90.76,90.84,90.66,90.72,196300.0,48.4195,48.4621,48.3661,48.3981,196300.0
2013-08-28 09:40:00,90.73,90.79,90.72,90.79,89200.0,48.4035,48.4355,48.3981,48.4355,89200.0
2013-08-28 09:50:00,90.8,90.84,90.73,90.74,198000.0,48.4408,48.4621,48.4035,48.4088,198000.0
2013-08-28 10:00:00,90.72,90.79,90.7,90.72,69600.0,48.3981,48.4355,48.3875,48.3981,69600.0
2013-08-28 10:10:00,90.72,90.9,90.72,90.9,130500.0,48.3981,48.4942,48.3981,48.4942,130500.0
2013-08-28 10:20:00,90.89,90.89,90.8,90.81,39800.0,48.4888,48.4888,48.4408,48.4461,39800.0
2013-08-28 10:30:00,90.81,90.86,90.79,90.8,64200.0,48.4461,48.4728,48.4355,48.4408,64200.0
2013-08-28 10:40:00,90.8,90.87,90.79,90.84,33400.0,48.4408,48.4782,48.4355,48.4621,33400.0
2013-08-28 10:50:00,90.84,90.87,90.79,90.8,103100.0,48.4621,48.4782,48.4355,48.4408,103100.0
2013-08-28 11:00:00,90.81,90.82,90.79,90.81,44200.0,48.4461,48.4515,48.4355,48.4461,44200.0
2013-08-28 11:10:00,90.82,90.89,90.81,90.89,39100.0,48.4515,48.4888,48.4461,48.4888,39100.0
2013-08-28 11:20:00,90.89,91.0,90.89,90.95,152800.0,48.4888,48.5475,48.4888,48.5208,152800.0
2013-08-28 11:30:00,90.94,90.97,90.88,90.96,92700.0,48.5155,48.5315,48.4835,48.5262,92700.0
2013-08-28 11:40:00,90.97,91.0,90.96,91.0,28700.0,48.5315,48.5475,48.5262,48.5475,28700.0
2013-08-28 11:50:00,91.0,91.0,90.93,90.93,47200.0,48.5475,48.5475,48.5102,48.5102,47200.0
2013-08-28 12:00:00,90.94,90.97,90.9,90.91,93000.0,48.5155,48.5315,48.4942,48.4995,93000.0
2013-08-28 12:10:00,90.92,90.95,90.88,90.92,114400.0,48.5048,48.5208,48.4835,48.5048,114400.0
2013-08-28 12:20:00,90.93,90.95,90.92,90.95,82200.0,48.5102,48.5208,48.5048,48.5208,82200.0
2013-08-28 12:30:00,90.94,90.95,90.91,90.91,56700.0,48.5155,48.5208,48.4995,48.4995,56700.0
2013-08-28 12:40:00,90.91,90.92,90.89,90.89,21200.0,48.4995,48.5048,48.4888,48.4888,21200.0
2013-08-28 12:50:00,90.89,90.93,90.89,90.89,40500.0,48.4888,48.5102,48.4888,48.4888,40500.0
2013-08-28 13:00:00,90.9,90.91,90.89,90.91,28800.0,48.4942,48.4995,48.4888,48.4995,28800.0
2013-08-28 13:10:00,90.91,90.91,90.86,90.86,19100.0,48.4995,48.4995,48.4728,48.4728,19100.0
2013-08-28 13:20:00,90.87,90.89,90.86,90.89,30100.0,48.4782,48.4888,48.4728,48.4888,30100.0
2013-08-28 13:30:00,90.89,90.92,90.86,90.92,54700.0,48.4888,48.5048,48.4728,48.5048,54700.0
2013-08-28 13:40:00,90.92,90.94,90.91,90.91,29000.0,48.5048,48.5155,48.4995,48.4995,29000.0
2013-08-28 13:50:00,90.94,90.94,90.9,90.9,6100.0,48.5155,48.5155,48.4942,48.4942,6100.0
2013-08-28 14:00:00,90.9,90.9,90.85,90.87,33900.0,48.4942,48.4942,48.4675,48.4782,33900.0
2013-08-28 14:10:00,90.88,90.88,90.81,90.81,56200.0,48.4835,48.4835,48.4461,48.4461,56200.0
2013-08-28 14:20:00,90.82,90.9,90.79,90.9,89200.0,48.4515,48.4942,48.4355,48.4942,89200.0
2013-08-28 14:30:00,90.9,90.93,90.86,90.92,196200.0,48.4942,48.5102,48.4728,48.5048,196200.0
2013-08-28 14:40:00,90.93,90.99,90.92,90.99,154300.0,48.5102,48.5422,48.5048,48.5422,154300.0
2013-08-28 14:50:00,90.98,91.0,90.95,91.0,82800.0,48.5368,48.5475,48.5208,48.5475,82800.0
2013-08-28 15:00:00,90.99,91.02,90.95,91.01,601000.0,48.5422,48.5582,48.5208,48.5528,601000.0
2013-08-28 15:10:00,91.02,91.09,90.98,90.99,72400.0,48.5582,48.5955,48.5368,48.5422,72400.0
2013-08-28 15:20:00,90.99,91.01,90.97,91.0,60500.0,48.5422,48.5528,48.5315,48.5475,60500.0
2013-08-28 15:30:00,91.01,91.09,90.99,91.0,144600.0,48.5528,48.5955,48.5422,48.5475,144600.0
2013-08-28 15:40:00,91.01,91.06,91.0,91.03,120900.0,48.5528,48.5795,48.5475,48.5635,120900.0
2013-08-28 15:50:00,91.04,91.06,90.99,91.06,197000.0,48.5688,48.5795,48.5422,48.5795,197000.0
2013-08-29 09:30:00,90.82,90.95,90.82,90.95,99500.0,48.4515,48.5208,48.4515,48.5208,99500.0
2013-08-29 09:40:00,90.94,91.01,90.94,90.99,50600.0,48.5155,48.5528,48.5155,48.5422,50600.0
2013-08-29 09:50:00,90.98,91.11,90.96,91.03,49700.0,48.5368,48.6062,48.5262,48.5635,49700.0
2013-08-29 10:00:00,91.04,91.1,91.01,91.05,39500.0,48.5688,48.6009,48.5528,48.5742,39500.0
2013-08-29 10:10:00,91.06,91.14,91.03,91.13,46200.0,48.5795,48.6222,48.5635,48.6169,46200.0
2013-08-29 10:20:00,91.13,91.13,90.99,91.07,35100.0,48.6169,48.6169,48.5422,48.5849,35100.0
2013-08-29 10:30:00,91.08,91.15,91.06,91.15,34500.0,48.5902,48.6275,48.5795,48.6275,34500.0
2013-08-29 10:40:00,91.15,91.19,91.13,91.15,59000.0,48.6275,48.6489,48.6169,48.6275,59000.0
2013-08-29 10:50:00,91.15,91.19,91.15,91.17,25000.0,48.6275,48.6489,48.6275,48.6382,25000.0
2013-08-29 11:00:00,91.17,91.18,91.14,91.15,25900.0,48.6382,48.6435,48.6222,48.6275,25900.0
2013-08-29 11:10:00,91.16,91.24,91.16,91.22,50600.0,48.6329,48.6755,48.6329,48.6649,50600.0
2013-08-29 11:20:00,91.22,91.27,91.2,91.27,81800.0,48.6649,48.6916,48.6542,48.6916,81800.0
2013-08-29 11:30:00,91.27,91.3,91.26,91.3,42500.0,48.6916,48.7076,48.6862,48.7076,42500.0
2013-08-29 11:40:00,91.3,91.31,91.29,91.29,41500.0,48.7076,48.7129,48.7022,48.7022,41500.0
2013-08-29 11:50:00,91.29,91.33,91.29,91.33,54700.0,48.7022,48.7236,48.7022,48.7236,54700.0
2013-08-29 12:00:00,91.33,91.36,91.33,91.34,49900.0,48.7236,48.7396,48.7236,48.7289,49900.0
2013-08-29 12:10:00,91.33,91.34,91.27,91.29,19900.0,48.7236,48.7289,48.6916,48.7022,19900.0
2013-08-29 12:20:00,91.28,91.3,91.28,91.3,16600.0,48.6969,48.7076,48.6969,48.7076,16600.0
2013-08-29 12:30:00,91.3,91.33,91.27,91.27,17200.0,48.7076,48.7236,48.6916,48.6916,17200.0
2013-08-29 12:40:00,91.28,91.29,91.26,91.27,9200.0,48.6969,48.7022,48.6862,48.6916,9200.0
2013-08-29 12:50:00,91.27,91.27,91.26,91.27,22900.0,48.6916,48.6916,48.6862,48.6916,22900.0
2013-08-29 13:00:00,91.28,91.33,91.24,91.33,20700.0,48.6969,48.7236,48.6755,48.7236,20700.0
2013-08-29 13:10:00,91.32,91.33,91.26,91.28,21600.0,48.7182,48.7236,48.6862,48.6969,21600.0
2013-08-29 13:20:00,91.27,91.29,91.23,91.27,36300.0,48.6916,48.7022,48.6702,48.6916,36300.0
2013-08-29 13:30:00,91.26,91.33,91.23,91.31,21700.0,48.6862,48.7236,48.6702,48.7129,21700.0
2013-08-29 13:40:00,91.31,91.33,91.26,91.29,27200.0,48.7129,48.7236,48.6862,48.7022,27200.0
2013-08-29 13:50:00,91.29,91.34,91.29,91.31,41500.0,48.7022,48.7289,48.7022,48.7129,41500.0
2013-08-29 14:00:00,91.31,91.36,91.27,91.35,45300.0,48.7129,48.7396,48.6916,48.7342,45300.0
2013-08-29 14:10:00,91.34,91.36,91.25,91.28,29300.0,48.7289,48.7396,48.6809,48.6969,29300.0
2013-08-29 14:20:00,91.28,91.35,91.27,91.29,31300.0,48.6969,48.7342,48.6916,48.7022,31300.0
2013-08-29 14:30:00,91.29,91.36,91.29,91.35,38300.0,48.7022,48.7396,48.7022,48.7342,38300.0
2013-08-29 14:40:00,91.36,91.42,91.36,91.41,66900.0,48.7396,48.7716,48.7396,48.7662,66900.0
2013-08-29 14:50:00,91.41,91.46,91.4,91.45,512900.0,48.7662,48.7929,48.7609,48.7876,512900.0
2013-08-29 15:00:00,91.46,91.48,91.44,91.47,154200.0,48.7929,48.8036,48.7822,48.7982,154200.0
2013-08-29 15:10:00,91.47,91.5,91.46,91.48,39600.0,48.7982,48.8143,48.7929,48.8036,39600.0
2013-08-29 15:20:00,91.48,91.49,91.41,91.42,240400.0,48.8036,48.8089,48.7662,48.7716,240400.0
2013-08-29 15:30:00,91.43,91.43,91.3,91.33,194400.0,48.7769,48.7769,48.7076,48.7236,194400.0
2013-08-29 15:40:00,91.33,91.44,91.32,91.43,172900.0,48.7236,48.7822,48.7182,48.7769,172900.0
2013-08-29 15:50:00,91.43,91.48,91.37,91.42,351700.0,48.7769,48.8036,48.7449,48.7716,351700.0
2013-08-30 09:30:00,91.47,91.51,91.36,91.46,48700.0,48.7982,48.8196,48.7396,48.7929,48700.0
2013-08-30 09:40:00,91.46,91.52,91.44,91.45,32100.0,48.7929,48.8249,48.7822,48.7876,32100.0
2013-08-30 09:50:00,91.45,91.51,91.43,91.47,38900.0,48.7876,48.8196,48.7769,48.7982,38900.0
2013-08-30 10:00:00,91.48,91.49,91.38,91.48,39900.0,48.8036,48.8089,48.7502,48.8036,39900.0
2013-08-30 10:10:00,91.48,91.49,91.38,91.45,60600.0,48.8036,48.8089,48.7502,48.7876,60600.0
2013-08-30 10:20:00,91.44,91.48,91.43,91.46,34700.0,48.7822,48.8036,48.7769,48.7929,34700.0
2013-08-30 10:30:00,91.47,91.52,91.47,91.48,59600.0,48.7982,48.8249,48.7982,48.8036,59600.0
2013-08-30 10:40:00,91.48,91.5,91.45,91.47,51500.0,48.8036,48.8143,48.7876,48.7982,51500.0
2013-08-30 10:50:00,91.46,91.47,91.4,91.44,76000.0,48.7929,48.7982,48.7609,48.7822,76000.0
2013-08-30 11:00:00,91.45,91.47,91.42,91.44,55800.0,48.7876,48.7982,48.7716,48.7822,55800.0
2013-08-30 11:10:00,91.44,91.46,91.42,91.44,33300.0,48.7822,48.7929,48.7716,48.7822,33300.0
2013-08-30 11:20:00,91.43,91.45,91.4,91.42,34900.0,48.7769,48.7876,48.7609,48.7716,34900.0
2013-08-30 11:30:00,91.42,91.42,91.19,91.2,189700.0,48.7716,48.7716,48.6489,48.6542,189700.0
2013-08-30 11:40:00,91.2,91.27,91.2,91.23,76100.0,48.6542,48.6916,48.6542,48.6702,76100.0
2013-08-30 11:50:00,91.23,91.27,91.19,91.23,98500.0,48.6702,48.6916,48.6489,48.6702,98500.0
2013-08-30 12:00:00,91.23,91.31,91.2,91.28,40900.0,48.6702,48.7129,48.6542,48.6969,40900.0
2013-08-30 12:10:00,91.28,91.36,91.28,91.35,24600.0,48.6969,48.7396,48.6969,48.7342,24600.0
2013-08-30 12:20:00,91.35,91.4,91.3,91.4,15500.0,48.7342,48.7609,48.7076,48.7609,15500.0
2013-08-30 12:30:00,91.4,91.4,91.35,91.37,20300.0,48.7609,48.7609,48.7342,48.7449,20300.0
2013-08-30 12:40:00,91.37,91.4,91.35,91.37,33700.0,48.7449,48.7609,48.7342,48.7449,33700.0
2013-08-30 12:50:00,91.37,91.41,91.36,91.41,15100.0,48.7449,48.7662,48.7396,48.7662,15100.0
2013-08-30 13:00:00,91.4,91.41,91.24,91.25,30000.0,48.7609,48.7662,48.6755,48.6809,30000.0
2013-08-30 13:10:00,91.25,91.39,91.23,91.32,134400.0,48.6809,48.7556,48.6702,48.7182,134400.0
2013-08-30 13:20:00,91.32,91.33,91.25,91.3,25400.0,48.7182,48.7236,48.6809,48.7076,25400.0
2013-08-30 13:30:00,91.3,91.33,91.29,91.3,46800.0,48.7076,48.7236,48.7022,48.7076,46800.0
2013-08-30 13:40:00,91.31,91.35,91.29,91.31,39500.0,48.7129,48.7342,48.7022,48.7129,39500.0
2013-08-30 13:50:00,91.31,91.32,91.28,91.28,22000.0,48.7129,48.7182,48.6969,48.6969,22000.0
2013-08-30 14:00:00,91.27,91.32,91.24,91.31,43500.0,48.6916,48.7182,48.6755,48.7129,43500.0
2013-08-30 14:10:00,91.3,91.36,91.3,91.34,59600.0,48.7076,48.7396,48.7076,48.7289,59600.0
2013-08-30 14:20:00,91.35,91.42,91.35,91.4,32400.0,48.7342,48.7716,48.7342,48.7609,32400.0
2013-08-30 14:30:00,91.39,91.51,91.39,91.48,88900.0,48.7556,48.8196,48.7556,48.8036,88900.0
2013-08-30 14:40:00,91.49,91.59,91.49,91.55,25700.0,48.8089,48.8623,48.8089,48.8409,25700.0
2013-08-30 14:50:00,91.55,91.56,91.51,91.56,20800.0,48.8409,48.8463,48.8196,48.8463,20800.0
2013-08-30 15:00:00,91.56,91.57,91.53,91.54,22500.0,48.8463,48.8516,48.8303,48.8356,22500.0
2013-08-30 15:10:00,91.53,91.59,91.51,91.56,57300.0,48.8303,48.8623,48.8196,48.8463,57300.0
2013-08-30 15:20:00,91.56,91.58,91.54,91.57,41700.0,48.8463,48.8569,48.8356,48.8516,41700.0
2013-08-30 15:30:00,91.57,91.57,91.43,91.45,52700.0,48.8516,48.8516,48.7769,48.7876,52700.0
2013-08-30 15:40:00,91.46,91.52,91.39,91.44,133900.0,48.7929,48.8249,48.7556,48.7822,133900.0
2013-08-30 15:50:00,91.45,91.55,91.39,91.4,272200.0,48.7876,48.8409,48.7556,48.7609,272200.0
2013-09-03 09:30:00,90.94,91.18,90.85,90.98,159700.0,48.7731,48.9018,48.7249,48.7946,159700.0
2013-09-03 09:40:00,90.97,91.01,90.93,90.94,100900.0,48.7892,48.8107,48.7678,48.7731,100900.0
2013-09-03 09:50:00,90.94,91.03,90.93,90.98,241300.0,48.7731,48.8214,48.7678,48.7946,241300.0
2013-09-03 10:00:00,90.99,91.03,90.79,90.8,251300.0,48.7999,48.8214,48.6927,48.698,251300.0
2013-09-03 10:10:00,90.81,90.9,90.74,90.76,117500.0,48.7034,48.7517,48.6659,48.6766,117500.0
2013-09-03 10:20:00,90.76,90.79,90.68,90.74,143000.0,48.6766,48.6927,48.6337,48.6659,143000.0
2013-09-03 10:30:00,90.76,90.76,90.63,90.63,152100.0,48.6766,48.6766,48.6069,48.6069,152100.0
2013-09-03 10:40:00,90.64,90.64,90.58,90.6,135800.0,48.6122,48.6122,48.58,48.5908,135800.0
2013-09-03 10:50:00,90.59,90.6,90.54,90.55,158400.0,48.5854,48.5908,48.5586,48.564,158400.0
2013-09-03 11:00:00,90.55,90.56,90.5,90.54,139300.0,48.564,48.5693,48.5371,48.5586,139300.0
2013-09-03 11:10:00,90.54,90.59,90.52,90.57,176700.0,48.5586,48.5854,48.5479,48.5747,176700.0
2013-09-03 11:20:00,90.55,90.56,90.48,90.48,166100.0,48.564,48.5693,48.5264,48.5264,166100.0
2013-09-03 11:30:00,90.47,90.5,90.46,90.48,134400.0,48.5211,48.5371,48.5157,48.5264,134400.0
2013-09-03 11:40:00,90.49,90.51,90.44,90.45,213400.0,48.5318,48.5425,48.505,48.5103,213400.0
2013-09-03 11:50:00,90.45,90.5,90.44,90.5,120900.0,48.5103,48.5371,48.505,48.5371,120900.0
2013-09-03 12:00:00,90.5,90.55,90.49,90.54,86200.0,48.5371,48.564,48.5318,48.5586,86200.0
2013-09-03 12:10:00,90.54,90.55,90.47,90.48,150900.0,48.5586,48.564,48.5211,48.5264,150900.0
2013-09-03 12:20:00,90.48,90.51,90.46,90.47,158900.0,48.5264,48.5425,48.5157,48.5211,158900.0
2013-09-03 12:30:00,90.49,90.51,90.42,90.44,713600.0,48.5318,48.5425,48.4942,48.505,713600.0
2013-09-03 12:40:00,90.44,90.48,90.42,90.43,117000.0,48.505,48.5264,48.4942,48.4996,117000.0
2013-09-03 12:50:00,90.43,90.49,90.42,90.44,111900.0,48.4996,48.5318,48.4942,48.505,111900.0
2013-09-03 13:00:00,90.44,90.59,90.43,90.59,45900.0,48.505,48.5854,48.4996,48.5854,45900.0
2013-09-03 13:10:00,90.6,90.63,90.57,90.6,51900.0,48.5908,48.6069,48.5747,48.5908,51900.0
2013-09-03 13:20:00,90.6,90.63,90.55,90.62,41500.0,48.5908,48.6069,48.564,48.6015,41500.0
2013-09-03 13:30:00,90.63,90.64,90.53,90.56,80400.0,48.6069,48.6122,48.5532,48.5693,80400.0
2013-09-03 13:40:00,90.56,90.57,90.48,90.51,113600.0,48.5693,48.5747,48.5264,48.5425,113600.0
2013-09-03 13:50:00,90.5,90.53,90.5,90.5,97500.0,48.5371,48.5532,48.5371,48.5371,97500.0
2013-09-03 14:00:00,90.51,90.67,90.5,90.59,91700.0,48.5425,48.6283,48.5371,48.5854,91700.0
2013-09-03 14:10:00,90.59,90.67,90.58,90.67,163900.0,48.5854,48.6283,48.58,48.6283,163900.0
2013-09-03 14:20:00,90.66,90.66,90.6,90.65,237100.0,48.623,48.623,48.5908,48.6176,237100.0
2013-09-03 14:30:00,90.64,90.65,90.61,90.63,295400.0,48.6122,48.6176,48.5961,48.6069,295400.0
2013-09-03 14:40:00,90.63,90.63,90.58,90.6,131100.0,48.6069,48.6069,48.58,48.5908,131100.0
2013-09-03 14:50:00,90.59,90.62,90.57,90.61,172700.0,48.5854,48.6015,48.5747,48.5961,172700.0
2013-09-03 15:00:00,90.61,90.81,90.6,90.78,130200.0,48.5961,48.7034,48.5908,48.6873,130200.0
2013-09-03 15:10:00,90.78,90.82,90.76,90.79,90300.0,48.6873,48.7088,48.6766,48.6927,90300.0
2013-09-03 15:20:00,90.79,90.8,90.77,90.79,72900.0,48.6927,48.698,48.6819,48.6927,72900.0
2013-09-03 15:30:00,90.79,90.79,90.63,90.66,319700.0,48.6927,48.6927,48.6069,48.623,319700.0
2013-09-03 15:40:00,90.66,90.66,90.48,90.51,655700.0,48.623,48.623,48.5264,48.5425,655700.0
2013-09-03 15:50:00,90.51,90.51,90.31,90.37,1586100.0,48.5425,48.5425,48.4352,48.4674,1586100.0
2013-09-04 09:30:00,90.61,90.61,90.51,90.57,115500.0,48.5961,48.5961,48.5425,48.5747,115500.0
2013-09-04 09:40:00,90.57,90.66,90.56,90.61,99600.0,48.5747,48.623,48.5693,48.5961,99600.0
2013-09-04 09:50:00,90.61,90.7,90.61,90.63,117700.0,48.5961,48.6444,48.5961,48.6069,117700.0
2013-09-04 10:00:00,90.62,90.71,90.62,90.69,89900.0,48.6015,48.6498,48.6015,48.639,89900.0
2013-09-04 10:10:00,90.69,90.71,90.68,90.69,63400.0,48.639,48.6498,48.6337,48.639,63400.0
2013-09-04 10:20:00,90.69,90.7,90.68,90.69,56000.0,48.639,48.6444,48.6337,48.639,56000.0
2013-09-04 10:30:00,90.69,90.7,90.67,90.69,54300.0,48.639,48.6444,48.6283,48.639,54300.0
2013-09-04 10:40:00,90.7,90.7,90.66,90.67,48600.0,48.6444,48.6444,48.623,48.6283,48600.0
2013-09-04 10:50:00,90.67,90.69,90.64,90.66,53600.0,48.6283,48.639,48.6122,48.623,53600.0
2013-09-04 11:00:00,90.65,90.67,90.63,90.63,36100.0,48.6176,48.6283,48.6069,48.6069,36100.0
2013-09-04 11:10:00,90.64,90.66,90.6,90.63,40800.0,48.6122,48.623,48.5908,48.6069,40800.0
2013-09-04 11:20:00,90.63,90.67,90.6,90.66,38500.0,48.6069,48.6283,48.5908,48.623,38500.0
2013-09-04 11:30:00,90.67,90.69,90.61,90.63,171400.0,48.6283,48.639,48.5961,48.6069,171400.0
2013-09-04 11:40:00,90.64,90.69,90.63,90.66,43400.0,48.6122,48.639,48.6069,48.623,43400.0
2013-09-04 11:50:00,90.66,90.73,90.64,90.68,99000.0,48.623,48.6605,48.6122,48.6337,99000.0
2013-09-04 12:00:00,90.67,90.72,90.65,90.69,184400.0,48.6283,48.6551,48.6176,48.639,184400.0
2013-09-04 12:10:00,90.7,90.73,90.67,90.7,56000.0,48.6444,48.6605,48.6283,48.6444,56000.0
2013-09-04 12:20:00,90.7,90.73,90.69,90.69,64700.0,48.6444,48.6605,48.639,48.639,64700.0
2013-09-04 12:30:00,90.7,90.72,90.69,90.72,41600.0,48.6444,48.6551,48.639,48.6551,41600.0
2013-09-04 12:40:00,90.72,90.73,90.67,90.67,114400.0,48.6551,48.6605,48.6283,48.6283,114400.0
2013-09-04 12:50:00,90.67,90.67,90.64,90.66,48700.0,48.6283,48.6283,48.6122,48.623,48700.0
2013-09-04 13:00:00,90.66,90.75,90.66,90.75,100300.0,48.623,48.6712,48.623,48.6712,100300.0
2013-09-04 13:10:00,90.75,90.77,90.74,90.75,39400.0,48.6712,48.6819,48.6659,48.6712,39400.0
2013-09-04 13:20:00,90.74,90.77,90.66,90.67,102600.0,48.6659,48.6819,48.623,48.6283,102600.0
2013-09-04 13:30:00,90.66,90.75,90.64,90.7,85700.0,48.623,48.6712,48.6122,48.6444,85700.0
2013-09-04 13:40:00,90.69,90.73,90.65,90.66,67200.0,48.639,48.6605,48.6176,48.623,67200.0
2013-09-04 13:50:00,90.65,90.71,90.65,90.66,35000.0,48.6176,48.6498,48.6176,48.623,35000.0
2013-09-04 14:00:00,90.66,90.7,90.66,90.68,25300.0,48.623,48.6444,48.623,48.6337,25300.0
2013-09-04 14:10:00,90.68,90.74,90.68,90.73,136900.0,48.6337,48.6659,48.6337,48.6605,136900.0
2013-09-04 14:20:00,90.73,90.79,90.73,90.78,93400.0,48.6605,48.6927,48.6605,48.6873,93400.0
2013-09-04 14:30:00,90.77,90.79,90.75,90.78,84900.0,48.6819,48.6927,48.6712,48.6873,84900.0
2013-09-04 14:40:00,90.78,90.82,90.73,90.73,199500.0,48.6873,48.7088,48.6605,48.6605,199500.0
2013-09-04 14:50:00,90.73,90.84,90.72,90.81,100300.0,48.6605,48.7195,48.6551,48.7034,100300.0
2013-09-04 15:00:00,90.81,90.81,90.74,90.78,50000.0,48.7034,48.7034,48.6659,48.6873,50000.0
2013-09-04 15:10:00,90.75,90.81,90.68,90.73,64100.0,48.6712,48.7034,48.6337,48.6605,64100.0
2013-09-04 15:20:00,90.74,90.76,90.65,90.72,130800.0,48.6659,48.6766,48.6176,48.6551,130800.0
2013-09-04 15:30:00,90.72,90.75,90.66,90.69,99200.0,48.6551,48.6712,48.623,48.639,99200.0
2013-09-04 15:40:00,90.7,90.73,90.65,90.72,72700.0,48.6444,48.6605,48.6176,48.6551,72700.0
2013-09-04 15:50:00,90.73,90.76,90.6,90.7,154700.0,48.6605,48.6766,48.5908,48.6444,154700.0
2013-09-05 09:30:00,90.57,90.65,90.5,90.56,111500.0,48.5747,48.6176,48.5371,48.5693,111500.0
2013-09-05 09:40:00,90.56,90.63,90.48,90.57,100200.0,48.5693,48.6069,48.5264,48.5747,100200.0
2013-09-05 09:50:00,90.58,90.63,90.57,90.6,46000.0,48.58,48.6069,48.5747,48.5908,46000.0
2013-09-05 10:00:00,90.6,90.6,90.49,90.53,90500.0,48.5908,48.5908,48.5318,48.5532,90500.0
2013-09-05 10:10:00,90.53,90.59,90.51,90.53,43300.0,48.5532,48.5854,48.5425,48.5532,43300.0
2013-09-05 10:20:00,90.53,90.53,90.49,90.52,25900.0,48.5532,48.5532,48.5318,48.5479,25900.0
2013-09-05 10:30:00,90.51,90.51,90.44,90.51,48000.0,48.5425,48.5425,48.505,48.5425,48000.0
2013-09-05 10:40:00,90.5,90.5,90.48,90.48,26700.0,48.5371,48.5371,48.5264,48.5264,26700.0
2013-09-05 10:50:00,90.48,90.49,90.42,90.43,272200.0,48.5264,48.5318,48.4942,48.4996,272200.0
2013-09-05 11:00:00,90.43,90.44,90.38,90.43,166100.0,48.4996,48.505,48.4728,48.4996,166100.0
2013-09-05 11:10:00,90.42,90.47,90.38,90.45,113000.0,48.4942,48.5211,48.4728,48.5103,113000.0
2013-09-05 11:20:00,90.44,90.48,90.44,90.44,82900.0,48.505,48.5264,48.505,48.505,82900.0
2013-09-05 11:30:00,90.44,90.45,90.43,90.44,46800.0,48.505,48.5103,48.4996,48.505,46800.0
2013-09-05 11:40:00,90.44,90.48,90.43,90.47,130900.0,48.505,48.5264,48.4996,48.5211,130900.0
2013-09-05 11:50:00,90.46,90.49,90.42,90.48,188000.0,48.5157,48.5318,48.4942,48.5264,188000.0
2013-09-05 12:00:00,90.48,90.5,90.44,90.45,50600.0,48.5264,48.5371,48.505,48.5103,50600.0
2013-09-05 12:10:00,90.44,90.45,90.4,90.42,19800.0,48.505,48.5103,48.4835,48.4942,19800.0
2013-09-05 12:20:00,90.42,90.48,90.41,90.44,50000.0,48.4942,48.5264,48.4889,48.505,50000.0
2013-09-05 12:30:00,90.45,90.45,90.42,90.42,40600.0,48.5103,48.5103,48.4942,48.4942,40600.0
2013-09-05 12:40:00,90.41,90.46,90.41,90.46,126600.0,48.4889,48.5157,48.4889,48.5157,126600.0
2013-09-05 12:50:00,90.45,90.47,90.43,90.45,37300.0,48.5103,48.5211,48.4996,48.5103,37300.0
2013-09-05 13:00:00,90.47,90.48,90.46,90.48,55500.0,48.5211,48.5264,48.5157,48.5264,55500.0
2013-09-05 13:10:00,90.47,90.48,90.46,90.48,20900.0,48.5211,48.5264,48.5157,48.5264,20900.0
2013-09-05 13:20:00,90.47,90.47,90.45,90.46,31900.0,48.5211,48.5211,48.5103,48.5157,31900.0
2013-09-05 13:30:00,90.46,90.47,90.44,90.44,30700.0,48.5157,48.5211,48.505,48.505,30700.0
2013-09-05 13:40:00,90.44,90.46,90.44,90.46,29900.0,48.505,48.5157,48.505,48.5157,29900.0
2013-09-05 13:50:00,90.45,90.49,90.44,90.45,70600.0,48.5103,48.5318,48.505,48.5103,70600.0
2013-09-05 14:00:00,90.45,90.45,90.37,90.38,46500.0,48.5103,48.5103,48.4674,48.4728,46500.0
2013-09-05 14:10:00,90.38,90.41,90.38,90.4,22000.0,48.4728,48.4889,48.4728,48.4835,22000.0
2013-09-05 14:20:00,90.41,90.46,90.38,90.41,74800.0,48.4889,48.5157,48.4728,48.4889,74800.0
2013-09-05 14:30:00,90.41,90.41,90.39,90.39,42200.0,48.4889,48.4889,48.4781,48.4781,42200.0
2013-09-05 14:40:00,90.39,90.42,90.39,90.39,46900.0,48.4781,48.4942,48.4781,48.4781,46900.0
2013-09-05 14:50:00,90.38,90.41,90.29,90.39,211700.0,48.4728,48.4889,48.4245,48.4781,211700.0
2013-09-05 15:00:00,90.39,90.39,90.35,90.37,56700.0,48.4781,48.4781,48.4567,48.4674,56700.0
2013-09-05 15:10:00,90.38,90.45,90.37,90.44,37200.0,48.4728,48.5103,48.4674,48.505,37200.0
2013-09-05 15:20:00,90.44,90.45,90.4,90.4,50300.0,48.505,48.5103,48.4835,48.4835,50300.0
2013-09-05 15:30:00,90.4,90.41,90.33,90.39,170800.0,48.4835,48.4889,48.446,48.4781,170800.0
2013-09-05 15:40:00,90.38,90.4,90.35,90.37,68300.0,48.4728,48.4835,48.4567,48.4674,68300.0
2013-09-05 15:50:00,90.37,90.37,90.28,90.29,372100.0,48.4674,48.4674,48.4192,48.4245,372100.0
2013-09-06 09:30:00,90.79,91.06,90.78,90.95,411200.0,48.6927,48.8375,48.6873,48.7785,411200.0
2013-09-06 09:40:00,90.95,90.95,90.6,90.74,248400.0,48.7785,48.7785,48.5908,48.6659,248400.0
2013-09-06 09:50:00,90.75,90.81,90.74,90.75,52300.0,48.6712,48.7034,48.6659,48.6712,52300.0
2013-09-06 10:00:00,90.76,90.77,90.62,90.69,133700.0,48.6766,48.6819,48.6015,48.639,133700.0
2013-09-06 10:10:00,90.71,90.9,90.69,90.82,109300.0,48.6498,48.7517,48.639,48.7088,109300.0
2013-09-06 10:20:00,90.81,90.91,90.81,90.86,96600.0,48.7034,48.757,48.7034,48.7302,96600.0
2013-09-06 10:30:00,90.87,90.91,90.85,90.85,97900.0,48.7356,48.757,48.7249,48.7249,97900.0
2013-09-06 10:40:00,90.85,91.04,90.85,91.03,170200.0,48.7249,48.8268,48.7249,48.8214,170200.0
2013-09-06 10:50:00,91.04,91.1,91.03,91.04,103700.0,48.8268,48.8589,48.8214,48.8268,103700.0
2013-09-06 11:00:00,91.04,91.05,90.94,90.95,101100.0,48.8268,48.8321,48.7731,48.7785,101100.0
2013-09-06 11:10:00,90.96,91.01,90.95,91.0,128400.0,48.7839,48.8107,48.7785,48.8053,128400.0
2013-09-06 11:20:00,91.0,91.02,91.0,91.01,61100.0,48.8053,48.816,48.8053,48.8107,61100.0
2013-09-06 11:30:00,91.01,91.01,90.93,90.93,46600.0,48.8107,48.8107,48.7678,48.7678,46600.0
2013-09-06 11:40:00,90.93,90.95,90.88,90.94,31400.0,48.7678,48.7785,48.7409,48.7731,31400.0
2013-09-06 11:50:00,90.93,90.94,90.88,90.89,30700.0,48.7678,48.7731,48.7409,48.7463,30700.0
2013-09-06 12:00:00,90.89,90.9,90.86,90.86,32400.0,48.7463,48.7517,48.7302,48.7302,32400.0
2013-09-06 12:10:00,90.87,90.87,90.82,90.83,43900.0,48.7356,48.7356,48.7088,48.7141,43900.0
2013-09-06 12:20:00,90.83,90.84,90.8,90.83,56300.0,48.7141,48.7195,48.698,48.7141,56300.0
2013-09-06 12:30:00,90.83,90.83,90.76,90.76,23700.0,48.7141,48.7141,48.6766,48.6766,23700.0
2013-09-06 12:40:00,90.77,90.8,90.75,90.77,23400.0,48.6819,48.698,48.6712,48.6819,23400.0
2013-09-06 12:50:00,90.76,90.78,90.74,90.74,20500.0,48.6766,48.6873,48.6659,48.6659,20500.0
2013-09-06 13:00:00,90.75,90.76,90.72,90.75,54200.0,48.6712,48.6766,48.6551,48.6712,54200.0
2013-09-06 13:10:00,90.74,90.75,90.72,90.73,43100.0,48.6659,48.6712,48.6551,48.6605,43100.0
2013-09-06 13:20:00,90.74,90.75,90.71,90.72,28200.0,48.6659,48.6712,48.6498,48.6551,28200.0
2013-09-06 13:30:00,90.72,90.74,90.68,90.73,42600.0,48.6551,48.6659,48.6337,48.6605,42600.0
2013-09-06 13:40:00,90.73,90.74,90.73,90.74,23900.0,48.6605,48.6659,48.6605,48.6659,23900.0
2013-09-06 13:50:00,90.73,90.75,90.73,90.73,32100.0,48.6605,48.6712,48.6605,48.6605,32100.0
2013-09-06 14:00:00,90.73,90.74,90.72,90.73,33000.0,48.6605,48.6659,48.6551,48.6605,33000.0
2013-09-06 14:10:00,90.73,90.73,90.64,90.65,99400.0,48.6605,48.6605,48.6122,48.6176,99400.0
2013-09-06 14:20:00,90.65,90.65,90.63,90.65,39400.0,48.6176,48.6176,48.6069,48.6176,39400.0
2013-09-06 14:30:00,90.65,90.65,90.6,90.6,56000.0,48.6176,48.6176,48.5908,48.5908,56000.0
2013-09-06 14:40:00,90.61,90.61,90.54,90.56,60500.0,48.5961,48.5961,48.5586,48.5693,60500.0
2013-09-06 14:50:00,90.56,90.61,90.53,90.54,74600.0,48.5693,48.5961,48.5532,48.5586,74600.0
2013-09-06 15:00:00,90.54,90.56,90.51,90.52,59300.0,48.5586,48.5693,48.5425,48.5479,59300.0
2013-09-06 15:10:00,90.52,90.52,90.45,90.48,107700.0,48.5479,48.5479,48.5103,48.5264,107700.0
2013-09-06 15:20:00,90.47,90.52,90.46,90.48,42800.0,48.5211,48.5479,48.5157,48.5264,42800.0
2013-09-06 15:30:00,90.49,90.5,90.46,90.5,73500.0,48.5318,48.5371,48.5157,48.5371,73500.0
2013-09-06 15:40:00,90.5,90.54,90.5,90.52,113000.0,48.5371,48.5586,48.5371,48.5479,113000.0
2013-09-06 15:50:00,90.52,90.66,90.42,90.57,639800.0,48.5479,48.623,48.4942,48.5747,639800.0
2013-09-09 09:30:00,90.73,90.92,90.71,90.88,81400.0,48.6605,48.7624,48.6498,48.7409,81400.0
2013-09-09 09:40:00,90.87,90.92,90.8,90.91,61700.0,48.7356,48.7624,48.698,48.757,61700.0
2013-09-09 09:50:00,90.91,90.93,90.9,90.93,43000.0,48.757,48.7678,48.7517,48.7678,43000.0
2013-09-09 10:00:00,90.93,90.98,90.92,90.96,98000.0,48.7678,48.7946,48.7624,48.7839,98000.0
2013-09-09 10:10:00,90.95,90.96,90.93,90.94,99100.0,48.7785,48.7839,48.7678,48.7731,99100.0
2013-09-09 10:20:00,90.95,90.96,90.88,90.88,358700.0,48.7785,48.7839,48.7409,48.7409,358700.0
2013-09-09 10:30:00,90.87,90.9,90.87,90.89,56900.0,48.7356,48.7517,48.7356,48.7463,56900.0
2013-09-09 10:40:00,90.89,90.9,90.88,90.9,42200.0,48.7463,48.7517,48.7409,48.7517,42200.0
2013-09-09 10:50:00,90.9,90.9,90.89,90.89,47500.0,48.7517,48.7517,48.7463,48.7463,47500.0
2013-09-09 11:00:00,90.9,90.91,90.89,90.91,183300.0,48.7517,48.757,48.7463,48.757,183300.0
2013-09-09 11:10:00,90.91,90.94,90.9,90.93,188200.0,48.757,48.7731,48.7517,48.7678,188200.0
2013-09-09 11:20:00,90.93,90.99,90.93,90.97,236700.0,48.7678,48.7999,48.7678,48.7892,236700.0
2013-09-09 11:30:00,90.97,91.0,90.97,90.99,103100.0,48.7892,48.8053,48.7892,48.7999,103100.0
2013-09-09 11:40:00,90.99,91.0,90.91,90.92,69900.0,48.7999,48.8053,48.757,48.7624,69900.0
2013-09-09 11:50:00,90.92,90.93,90.91,90.92,19700.0,48.7624,48.7678,48.757,48.7624,19700.0
2013-09-09 12:00:00,90.93,90.95,90.92,90.94,25400.0,48.7678,48.7785,48.7624,48.7731,25400.0
2013-09-09 12:10:00,90.94,90.97,90.94,90.96,19200.0,48.7731,48.7892,48.7731,48.7839,19200.0
2013-09-09 12:20:00,90.97,90.97,90.92,90.93,173400.0,48.7892,48.7892,48.7624,48.7678,173400.0
2013-09-09 12:30:00,90.92,90.93,90.9,90.9,38100.0,48.7624,48.7678,48.7517,48.7517,38100.0
2013-09-09 12:40:00,90.9,90.92,90.9,90.9,23900.0,48.7517,48.7624,48.7517,48.7517,23900.0
2013-09-09 12:50:00,90.9,90.91,90.9,90.9,8400.0,48.7517,48.757,48.7517,48.7517,8400.0
2013-09-09 13:00:00,90.9,90.92,90.89,90.9,76400.0,48.7517,48.7624,48.7463,48.7517,76400.0
2013-09-09 13:10:00,90.9,90.91,90.89,90.9,64100.0,48.7517,48.757,48.7463,48.7517,64100.0
2013-09-09 13:20:00,90.9,90.91,90.9,90.9,14500.0,48.7517,48.757,48.7517,48.7517,14500.0
2013-09-09 13:30:00,90.9,90.91,90.88,90.89,83800.0,48.7517,48.757,48.7409,48.7463,83800.0
2013-09-09 13:40:00,90.9,90.9,90.87,90.88,36600.0,48.7517,48.7517,48.7356,48.7409,36600.0
2013-09-09 13:50:00,90.87,90.89,90.86,90.88,49900.0,48.7356,48.7463,48.7302,48.7409,49900.0
2013-09-09 14:00:00,90.89,90.91,90.87,90.88,134300.0,48.7463,48.757,48.7356,48.7409,134300.0
2013-09-09 14:10:00,90.89,90.91,90.87,90.9,80500.0,48.7463,48.757,48.7356,48.7517,80500.0
2013-09-09 14:20:00,90.91,90.93,90.87,90.87,165300.0,48.757,48.7678,48.7356,48.7356,165300.0
2013-09-09 14:30:00,90.87,90.89,90.85,90.86,138700.0,48.7356,48.7463,48.7249,48.7302,138700.0
2013-09-09 14:40:00,90.85,90.86,90.8,90.86,79900.0,48.7249,48.7302,48.698,48.7302,79900.0
2013-09-09 14:50:00,90.85,90.87,90.85,90.87,77500.0,48.7249,48.7356,48.7249,48.7356,77500.0
2013-09-09 15:00:00,90.86,90.88,90.86,90.88,32900.0,48.7302,48.7409,48.7302,48.7409,32900.0
2013-09-09 15:10:00,90.87,90.9,90.87,90.9,43700.0,48.7356,48.7517,48.7356,48.7517,43700.0
2013-09-09 15:20:00,90.9,90.9,90.86,90.86,57600.0,48.7517,48.7517,48.7302,48.7302,57600.0
2013-09-09 15:30:00,90.87,90.9,90.86,90.87,130300.0,48.7356,48.7517,48.7302,48.7356,130300.0
2013-09-09 15:40:00,90.87,90.94,90.86,90.92,184100.0,48.7356,48.7731,48.7302,48.7624,184100.0
2013-09-09 15:50:00,90.92,90.94,90.8,90.81,672800.0,48.7624,48.7731,48.698,48.7034,672800.0
2013-09-10 09:30:00,90.88,90.96,90.87,90.93,58000.0,48.7409,48.7839,48.7356,48.7678,58000.0
2013-09-10 09:40:00,90.94,91.0,90.94,91.0,151100.0,48.7731,48.8053,48.7731,48.8053,151100.0
2013-09-10 09:50:00,91.01,91.01,90.97,91.01,37000.0,48.8107,48.8107,48.7892,48.8107,37000.0
2013-09-10 10:00:00,91.01,91.01,90.96,90.97,85200.0,48.8107,48.8107,48.7839,48.7892,85200.0
2013-09-10 10:10:00,90.98,91.0,90.94,90.94,165600.0,48.7946,48.8053,48.7731,48.7731,165600.0
2013-09-10 10:20:00,90.95,90.98,90.94,90.98,71400.0,48.7785,48.7946,48.7731,48.7946,71400.0
2013-09-10 10:30:00,90.98,91.01,90.97,91.01,262700.0,48.7946,48.8107,48.7892,48.8107,262700.0
2013-09-10 10:40:00,91.01,91.02,90.98,91.0,35200.0,48.8107,48.816,48.7946,48.8053,35200.0
2013-09-10 10:50:00,91.0,91.0,90.98,91.0,103500.0,48.8053,48.8053,48.7946,48.8053,103500.0
2013-09-10 11:00:00,91.0,91.0,90.94,90.96,77600.0,48.8053,48.8053,48.7731,48.7839,77600.0
2013-09-10 11:10:00,90.97,91.01,90.95,91.0,97900.0,48.7892,48.8107,48.7785,48.8053,97900.0
2013-09-10 11:20:00,91.01,91.02,90.99,91.01,311800.0,48.8107,48.816,48.7999,48.8107,311800.0
2013-09-10 11:30:00,91.02,91.02,90.98,91.0,637900.0,48.816,48.816,48.7946,48.8053,637900.0
2013-09-10 11:40:00,91.01,91.01,90.97,91.0,312700.0,48.8107,48.8107,48.7892,48.8053,312700.0
2013-09-10 11:50:00,91.0,91.02,90.99,91.01,64900.0,48.8053,48.816,48.7999,48.8107,64900.0
2013-09-10 12:00:00,91.01,91.05,91.0,91.05,26900.0,48.8107,48.8321,48.8053,48.8321,26900.0
2013-09-10 12:10:00,91.05,91.07,91.04,91.07,54400.0,48.8321,48.8428,48.8268,48.8428,54400.0
2013-09-10 12:20:00,91.08,91.09,91.06,91.08,49600.0,48.8482,48.8536,48.8375,48.8482,49600.0
2013-09-10 12:30:00,91.07,91.08,91.03,91.06,46800.0,48.8428,48.8482,48.8214,48.8375,46800.0
2013-09-10 12:40:00,91.06,91.07,91.03,91.05,32700.0,48.8375,48.8428,48.8214,48.8321,32700.0
2013-09-10 12:50:00,91.05,91.1,91.05,91.09,62300.0,48.8321,48.8589,48.8321,48.8536,62300.0
2013-09-10 13:00:00,91.09,91.1,91.05,91.06,100000.0,48.8536,48.8589,48.8321,48.8375,100000.0
2013-09-10 13:10:00,91.07,91.07,91.0,91.01,86200.0,48.8428,48.8428,48.8053,48.8107,86200.0
2013-09-10 13:20:00,91.01,91.02,90.98,91.01,97500.0,48.8107,48.816,48.7946,48.8107,97500.0
2013-09-10 13:30:00,91.02,91.02,91.0,91.01,36800.0,48.816,48.816,48.8053,48.8107,36800.0
2013-09-10 13:40:00,91.01,91.03,91.0,91.0,68200.0,48.8107,48.8214,48.8053,48.8053,68200.0
2013-09-10 13:50:00,90.99,91.01,90.99,91.01,20700.0,48.7999,48.8107,48.7999,48.8107,20700.0
2013-09-10 14:00:00,91.0,91.03,91.0,91.01,74300.0,48.8053,48.8214,48.8053,48.8107,74300.0
2013-09-10 14:10:00,91.01,91.01,90.99,91.0,36200.0,48.8107,48.8107,48.7999,48.8053,36200.0
2013-09-10 14:20:00,91.01,91.03,90.99,91.02,37900.0,48.8107,48.8214,48.7999,48.816,37900.0
2013-09-10 14:30:00,91.02,91.02,90.97,91.02,130300.0,48.816,48.816,48.7892,48.816,130300.0
2013-09-10 14:40:00,91.02,91.02,90.99,90.99,42200.0,48.816,48.816,48.7999,48.7999,42200.0
2013-09-10 14:50:00,91.0,91.04,90.99,91.01,106700.0,48.8053,48.8268,48.7999,48.8107,106700.0
2013-09-10 15:00:00,91.01,91.04,91.0,91.01,36600.0,48.8107,48.8268,48.8053,48.8107,36600.0
2013-09-10 15:10:00,91.02,91.03,91.01,91.02,20300.0,48.816,48.8214,48.8107,48.816,20300.0
2013-09-10 15:20:00,91.02,91.03,91.01,91.02,51200.0,48.816,48.8214,48.8107,48.816,51200.0
2013-09-10 15:30:00,91.01,91.06,91.01,91.05,126400.0,48.8107,48.8375,48.8107,48.8321,126400.0
2013-09-10 15:40:00,91.05,91.1,91.04,91.09,245700.0,48.8321,48.8589,48.8268,48.8536,245700.0
2013-09-10 15:50:00,91.09,91.13,91.06,91.13,549700.0,48.8536,48.875,48.8375,48.875,549700.0
2013-09-11 09:30:00,90.99,91.14,90.99,91.05,45100.0,48.7999,48.8804,48.7999,48.8321,45100.0
2013-09-11 09:40:00,91.06,91.09,91.04,91.07,78700.0,48.8375,48.8536,48.8268,48.8428,78700.0
2013-09-11 09:50:00,91.07,91.08,91.03,91.05,72100.0,48.8428,48.8482,48.8214,48.8321,72100.0
2013-09-11 10:00:00,91.05,91.05,91.03,91.05,101000.0,48.8321,48.8321,48.8214,48.8321,101000.0
2013-09-11 10:10:00,91.05,91.05,91.03,91.04,99700.0,48.8321,48.8321,48.8214,48.8268,99700.0
2013-09-11 10:20:00,91.03,91.05,90.9,90.92,102600.0,48.8214,48.8321,48.7517,48.7624,102600.0
2013-09-11 10:30:00,90.92,91.04,90.92,91.02,41900.0,48.7624,48.8268,48.7624,48.816,41900.0
2013-09-11 10:40:00,91.02,91.06,91.02,91.03,44000.0,48.816,48.8375,48.816,48.8214,44000.0
2013-09-11 10:50:00,91.04,91.05,91.02,91.05,25900.0,48.8268,48.8321,48.816,48.8321,25900.0
2013-09-11 11:00:00,91.04,91.06,91.04,91.05,52100.0,48.8268,48.8375,48.8268,48.8321,52100.0
2013-09-11 11:10:00,91.05,91.09,91.04,91.08,54800.0,48.8321,48.8536,48.8268,48.8482,54800.0
2013-09-11 11:20:00,91.08,91.08,91.05,91.06,29400.0,48.8482,48.8482,48.8321,48.8375,29400.0
2013-09-11 11:30:00,91.06,91.07,91.04,91.04,48000.0,48.8375,48.8428,48.8268,48.8268,48000.0
2013-09-11 11:40:00,91.05,91.06,91.04,91.06,25400.0,48.8321,48.8375,48.8268,48.8375,25400.0
2013-09-11 11:50:00,91.06,91.07,91.04,91.04,25400.0,48.8375,48.8428,48.8268,48.8268,25400.0
2013-09-11 12:00:00,91.05,91.06,91.02,91.02,45900.0,48.8321,48.8375,48.816,48.816,45900.0
2013-09-11 12:10:00,91.02,91.06,91.02,91.05,20000.0,48.816,48.8375,48.816,48.8321,20000.0
2013-09-11 12:20:00,91.04,91.06,91.03,91.05,25300.0,48.8268,48.8375,48.8214,48.8321,25300.0
2013-09-11 12:30:00,91.05,91.07,91.05,91.06,37500.0,48.8321,48.8428,48.8321,48.8375,37500.0
2013-09-11 12:40:00,91.06,91.07,91.06,91.07,10800.0,48.8375,48.8428,48.8375,48.8428,10800.0
2013-09-11 12:50:00,91.07,91.07,91.06,91.06,27200.0,48.8428,48.8428,48.8375,48.8375,27200.0
2013-09-11 13:00:00,91.07,91.09,91.06,91.08,79000.0,48.8428,48.8536,48.8375,48.8482,79000.0
2013-09-11 13:10:00,91.08,91.09,91.07,91.08,29400.0,48.8482,48.8536,48.8428,48.8482,29400.0
2013-09-11 13:20:00,91.08,91.08,91.07,91.08,33800.0,48.8482,48.8482,48.8428,48.8482,33800.0
2013-09-11 13:30:00,91.08,91.12,91.07,91.1,138000.0,48.8482,48.8697,48.8428,48.8589,138000.0
2013-09-11 13:40:00,91.11,91.12,91.1,91.11,55800.0,48.8643,48.8697,48.8589,48.8643,55800.0
2013-09-11 13:50:00,91.1,91.19,91.1,91.18,183100.0,48.8589,48.9072,48.8589,48.9018,183100.0
2013-09-11 14:00:00,91.19,91.2,91.18,91.19,52700.0,48.9072,48.9126,48.9018,48.9072,52700.0
2013-09-11 14:10:00,91.19,91.21,91.17,91.21,193900.0,48.9072,48.9179,48.8965,48.9179,193900.0
2013-09-11 14:20:00,91.21,91.24,91.2,91.23,211300.0,48.9179,48.934,48.9126,48.9287,211300.0
2013-09-11 14:30:00,91.23,91.26,91.22,91.23,367200.0,48.9287,48.9447,48.9233,48.9287,367200.0
2013-09-11 14:40:00,91.22,91.24,91.21,91.23,57900.0,48.9233,48.934,48.9179,48.9287,57900.0
2013-09-11 14:50:00,91.23,91.24,91.2,91.21,118300.0,48.9287,48.934,48.9126,48.9179,118300.0
2013-09-11 15:00:00,91.21,91.23,91.17,91.17,191300.0,48.9179,48.9287,48.8965,48.8965,191300.0
2013-09-11 15:10:00,91.17,91.2,91.14,91.19,130900.0,48.8965,48.9126,48.8804,48.9072,130900.0
2013-09-11 15:20:00,91.19,91.23,91.17,91.21,131900.0,48.9072,48.9287,48.8965,48.9179,131900.0
2013-09-11 15:30:00,91.2,91.23,91.19,91.19,71700.0,48.9126,48.9287,48.9072,48.9072,71700.0
2013-09-11 15:40:00,91.2,91.22,91.18,91.2,103100.0,48.9126,48.9233,48.9018,48.9126,103100.0
2013-09-11 15:50:00,91.19,91.23,91.19,91.21,199200.0,48.9072,48.9287,48.9072,48.9179,199200.0
2013-09-12 09:30:00,91.24,91.25,91.18,91.22,114800.0,48.934,48.9394,48.9018,48.9233,114800.0
2013-09-12 09:40:00,91.21,91.23,91.17,91.22,48800.0,48.9179,48.9287,48.8965,48.9233,48800.0
2013-09-12 09:50:00,91.23,91.27,91.2,91.26,42400.0,48.9287,48.9501,48.9126,48.9447,42400.0
2013-09-12 10:00:00,91.27,91.29,91.21,91.24,49300.0,48.9501,48.9608,48.9179,48.934,49300.0
2013-09-12 10:10:00,91.24,91.25,91.22,91.22,17800.0,48.934,48.9394,48.9233,48.9233,17800.0
2013-09-12 10:20:00,91.23,91.31,91.21,91.28,124500.0,48.9287,48.9716,48.9179,48.9555,124500.0
2013-09-12 10:30:00,91.29,91.31,91.29,91.3,57500.0,48.9608,48.9716,48.9608,48.9662,57500.0
2013-09-12 10:40:00,91.3,91.31,91.28,91.29,174400.0,48.9662,48.9716,48.9555,48.9608,174400.0
2013-09-12 10:50:00,91.3,91.31,91.29,91.29,34100.0,48.9662,48.9716,48.9608,48.9608,34100.0
2013-09-12 11:00:00,91.29,91.31,91.29,91.29,35900.0,48.9608,48.9716,48.9608,48.9608,35900.0
2013-09-12 11:10:00,91.29,91.29,91.27,91.27,68300.0,48.9608,48.9608,48.9501,48.9501,68300.0
2013-09-12 11:20:00,91.28,91.3,91.26,91.29,65000.0,48.9555,48.9662,48.9447,48.9608,65000.0
2013-09-12 11:30:00,91.29,91.3,91.2,91.2,30800.0,48.9608,48.9662,48.9126,48.9126,30800.0
2013-09-12 11:40:00,91.21,91.23,91.2,91.22,35700.0,48.9179,48.9287,48.9126,48.9233,35700.0
2013-09-12 11:50:00,91.23,91.24,91.2,91.2,68900.0,48.9287,48.934,48.9126,48.9126,68900.0
2013-09-12 12:00:00,91.21,91.26,91.19,91.25,100700.0,48.9179,48.9447,48.9072,48.9394,100700.0
2013-09-12 12:10:00,91.25,91.25,91.21,91.25,66600.0,48.9394,48.9394,48.9179,48.9394,66600.0
2013-09-12 12:20:00,91.25,91.27,91.22,91.27,98700.0,48.9394,48.9501,48.9233,48.9501,98700.0
2013-09-12 12:30:00,91.26,91.26,91.23,91.23,62000.0,48.9447,48.9447,48.9287,48.9287,62000.0
2013-09-12 12:40:00,91.24,91.24,91.23,91.23,18700.0,48.934,48.934,48.9287,48.9287,18700.0
2013-09-12 12:50:00,91.23,91.24,91.23,91.24,12500.0,48.9287,48.934,48.9287,48.934,12500.0
2013-09-12 13:00:00,91.23,91.24,91.23,91.24,22400.0,48.9287,48.934,48.9287,48.934,22400.0
2013-09-12 13:10:00,91.24,91.27,91.24,91.26,129100.0,48.934,48.9501,48.934,48.9447,129100.0
2013-09-12 13:20:00,91.26,91.27,91.23,91.24,209500.0,48.9447,48.9501,48.9287,48.934,209500.0
2013-09-12 13:30:00,91.25,91.27,91.24,91.26,70500.0,48.9394,48.9501,48.934,48.9447,70500.0
2013-09-12 13:40:00,91.26,91.27,91.24,91.25,37700.0,48.9447,48.9501,48.934,48.9394,37700.0
2013-09-12 13:50:00,91.24,91.28,91.24,91.25,133200.0,48.934,48.9555,48.934,48.9394,133200.0
2013-09-12 14:00:00,91.25,91.26,91.24,91.25,92100.0,48.9394,48.9447,48.934,48.9394,92100.0
2013-09-12 14:10:00,91.24,91.25,91.24,91.24,46300.0,48.934,48.9394,48.934,48.934,46300.0
2013-09-12 14:20:00,91.24,91.25,91.22,91.24,68800.0,48.934,48.9394,48.9233,48.934,68800.0
2013-09-12 14:30:00,91.23,91.26,91.23,91.23,131700.0,48.9287,48.9447,48.9287,48.9287,131700.0
2013-09-12 14:40:00,91.22,91.23,91.22,91.22,24100.0,48.9233,48.9287,48.9233,48.9233,24100.0
2013-09-12 14:50:00,91.23,91.23,91.2,91.21,96900.0,48.9287,48.9287,48.9126,48.9179,96900.0
2013-09-12 15:00:00,91.21,91.22,91.18,91.19,81400.0,48.9179,48.9233,48.9018,48.9072,81400.0
2013-09-12 15:10:00,91.19,91.22,91.18,91.2,105100.0,48.9072,48.9233,48.9018,48.9126,105100.0
2013-09-12 15:20:00,91.2,91.22,91.18,91.2,59800.0,48.9126,48.9233,48.9018,48.9126,59800.0
2013-09-12 15:30:00,91.2,91.22,91.18,91.2,102600.0,48.9126,48.9233,48.9018,48.9126,102600.0
2013-09-12 15:40:00,91.19,91.21,91.15,91.15,113400.0,48.9072,48.9179,48.8858,48.8858,113400.0
2013-09-12 15:50:00,91.15,91.16,91.1,91.13,263000.0,48.8858,48.8911,48.8589,48.875,263000.0
2013-09-13 09:30:00,91.24,91.32,91.16,91.2,219400.0,48.934,48.9769,48.8911,48.9126,219400.0
2013-09-13 09:40:00,91.2,91.22,91.19,91.22,20700.0,48.9126,48.9233,48.9072,48.9233,20700.0
2013-09-13 09:50:00,91.22,91.23,91.15,91.19,328300.0,48.9233,48.9287,48.8858,48.9072,328300.0
2013-09-13 10:00:00,91.19,91.19,91.12,91.13,74300.0,48.9072,48.9072,48.8697,48.875,74300.0
2013-09-13 10:10:00,91.12,91.15,91.1,91.15,43300.0,48.8697,48.8858,48.8589,48.8858,43300.0
2013-09-13 10:20:00,91.15,91.16,91.1,91.11,24900.0,48.8858,48.8911,48.8589,48.8643,24900.0
2013-09-13 10:30:00,91.1,91.14,91.09,91.1,35600.0,48.8589,48.8804,48.8536,48.8589,35600.0
2013-09-13 10:40:00,91.09,91.13,91.09,91.13,22500.0,48.8536,48.875,48.8536,48.875,22500.0
2013-09-13 10:50:00,91.13,91.17,91.13,91.17,35500.0,48.875,48.8965,48.875,48.8965,35500.0
2013-09-13 11:00:00,91.17,91.17,91.16,91.16,13300.0,48.8965,48.8965,48.8911,48.8911,13300.0
2013-09-13 11:10:00,91.16,91.17,91.13,91.14,54900.0,48.8911,48.8965,48.875,48.8804,54900.0
2013-09-13 11:20:00,91.14,91.18,91.12,91.18,48700.0,48.8804,48.9018,48.8697,48.9018,48700.0
2013-09-13 11:30:00,91.18,91.18,91.15,91.15,12900.0,48.9018,48.9018,48.8858,48.8858,12900.0
2013-09-13 11:40:00,91.15,91.16,91.12,91.13,14300.0,48.8858,48.8911,48.8697,48.875,14300.0
2013-09-13 11:50:00,91.13,91.13,91.11,91.11,20000.0,48.875,48.875,48.8643,48.8643,20000.0
2013-09-13 12:00:00,91.11,91.12,91.09,91.09,21300.0,48.8643,48.8697,48.8536,48.8536,21300.0
2013-09-13 12:10:00,91.09,91.1,91.07,91.08,18800.0,48.8536,48.8589,48.8428,48.8482,18800.0
2013-09-13 12:20:00,91.08,91.11,91.08,91.09,20400.0,48.8482,48.8643,48.8482,48.8536,20400.0
2013-09-13 12:30:00,91.09,91.11,91.09,91.1,16800.0,48.8536,48.8643,48.8536,48.8589,16800.0
2013-09-13 12:40:00,91.11,91.11,91.07,91.07,107300.0,48.8643,48.8643,48.8428,48.8428,107300.0
2013-09-13 12:50:00,91.07,91.08,91.07,91.07,16300.0,48.8428,48.8482,48.8428,48.8428,16300.0
2013-09-13 13:00:00,91.08,91.08,91.06,91.06,18700.0,48.8482,48.8482,48.8375,48.8375,18700.0
2013-09-13 13:10:00,91.06,91.07,91.05,91.05,20900.0,48.8375,48.8428,48.8321,48.8321,20900.0
2013-09-13 13:20:00,91.05,91.07,91.05,91.07,18900.0,48.8321,48.8428,48.8321,48.8428,18900.0
2013-09-13 13:30:00,91.06,91.07,91.0,91.02,195400.0,48.8375,48.8428,48.8053,48.816,195400.0
2013-09-13 13:40:00,91.02,91.04,91.02,91.03,65300.0,48.816,48.8268,48.816,48.8214,65300.0
2013-09-13 13:50:00,91.04,91.05,91.03,91.03,34600.0,48.8268,48.8321,48.8214,48.8214,34600.0
2013-09-13 14:00:00,91.04,91.05,91.03,91.04,35400.0,48.8268,48.8321,48.8214,48.8268,35400.0
2013-09-13 14:10:00,91.04,91.05,91.03,91.04,36000.0,48.8268,48.8321,48.8214,48.8268,36000.0
2013-09-13 14:20:00,91.04,91.06,91.04,91.05,24700.0,48.8268,48.8375,48.8268,48.8321,24700.0
2013-09-13 14:30:00,91.05,91.06,91.04,91.05,64100.0,48.8321,48.8375,48.8268,48.8321,64100.0
2013-09-13 14:40:00,91.05,91.07,91.05,91.05,35900.0,48.8321,48.8428,48.8321,48.8321,35900.0
2013-09-13 14:50:00,91.05,91.07,91.04,91.06,74700.0,48.8321,48.8428,48.8268,48.8375,74700.0
2013-09-13 15:00:00,91.07,91.09,91.06,91.07,28700.0,48.8428,48.8536,48.8375,48.8428,28700.0
2013-09-13 15:10:00,91.07,91.08,91.04,91.04,46300.0,48.8428,48.8482,48.8268,48.8268,46300.0
2013-09-13 15:20:00,91.04,91.07,91.0,91.02,131600.0,48.8268,48.8428,48.8053,48.816,131600.0
2013-09-13 15:30:00,91.02,91.06,90.99,90.99,105900.0,48.816,48.8375,48.7999,48.7999,105900.0
2013-09-13 15:40:00,90.99,91.04,90.99,91.01,235100.0,48.7999,48.8268,48.7999,48.8107,235100.0
2013-09-13 15:50:00,91.0,91.11,90.98,91.08,233300.0,48.8053,48.8643,48.7946,48.8482,233300.0
2013-09-16 09:30:00,91.71,91.81,91.69,91.75,243900.0,49.1861,49.2397,49.1754,49.2075,243900.0
2013-09-16 09:40:00,91.74,91.75,91.68,91.74,160000.0,49.2022,49.2075,49.17,49.2022,160000.0
2013-09-16 09:50:00,91.74,91.75,91.69,91.72,114100.0,49.2022,49.2075,49.1754,49.1915,114100.0
2013-09-16 10:00:00,91.72,91.73,91.61,91.62,117100.0,49.1915,49.1968,49.1325,49.1378,117100.0
2013-09-16 10:10:00,91.62,91.67,91.59,91.66,94100.0,49.1378,49.1646,49.1217,49.1593,94100.0
2013-09-16 10:20:00,91.65,91.7,91.64,91.65,175700.0,49.1539,49.1807,49.1486,49.1539,175700.0
2013-09-16 10:30:00,91.65,91.67,91.61,91.62,111300.0,49.1539,49.1646,49.1325,49.1378,111300.0
2013-09-16 10:40:00,91.62,91.67,91.61,91.66,79000.0,49.1378,49.1646,49.1325,49.1593,79000.0
2013-09-16 10:50:00,91.66,91.69,91.66,91.68,57000.0,49.1593,49.1754,49.1593,49.17,57000.0
2013-09-16 11:00:00,91.68,91.72,91.67,91.71,123300.0,49.17,49.1915,49.1646,49.1861,123300.0
2013-09-16 11:10:00,91.71,91.75,91.7,91.75,184200.0,49.1861,49.2075,49.1807,49.2075,184200.0
2013-09-16 11:20:00,91.75,91.78,91.71,91.76,126500.0,49.2075,49.2236,49.1861,49.2129,126500.0
2013-09-16 11:30:00,91.76,91.76,91.75,91.76,25300.0,49.2129,49.2129,49.2075,49.2129,25300.0
2013-09-16 11:40:00,91.75,91.76,91.75,91.76,50800.0,49.2075,49.2129,49.2075,49.2129,50800.0
2013-09-16 11:50:00,91.76,91.76,91.75,91.76,12600.0,49.2129,49.2129,49.2075,49.2129,12600.0
2013-09-16 12:00:00,91.76,91.78,91.75,91.75,67700.0,49.2129,49.2236,49.2075,49.2075,67700.0
2013-09-16 12:10:00,91.75,91.79,91.75,91.78,74100.0,49.2075,49.229,49.2075,49.2236,74100.0
2013-09-16 12:20:00,91.78,91.79,91.76,91.77,95400.0,49.2236,49.229,49.2129,49.2183,95400.0
2013-09-16 12:30:00,91.77,91.77,91.71,91.71,41300.0,49.2183,49.2183,49.1861,49.1861,41300.0
2013-09-16 12:40:00,91.72,91.73,91.59,91.63,77100.0,49.1915,49.1968,49.1217,49.1432,77100.0
2013-09-16 12:50:00,91.64,91.67,91.6,91.61,32100.0,49.1486,49.1646,49.1271,49.1325,32100.0
2013-09-16 13:00:00,91.61,91.62,91.59,91.61,29600.0,49.1325,49.1378,49.1217,49.1325,29600.0
2013-09-16 13:10:00,91.62,91.63,91.56,91.6,57700.0,49.1378,49.1432,49.1056,49.1271,57700.0
2013-09-16 13:20:00,91.59,91.63,91.57,91.62,35200.0,49.1217,49.1432,49.111,49.1378,35200.0
2013-09-16 13:30:00,91.62,91.66,91.58,91.58,48800.0,49.1378,49.1593,49.1164,49.1164,48800.0
2013-09-16 13:40:00,91.58,91.59,91.51,91.57,59800.0,49.1164,49.1217,49.0788,49.111,59800.0
2013-09-16 13:50:00,91.56,91.63,91.54,91.56,594700.0,49.1056,49.1432,49.0949,49.1056,594700.0
2013-09-16 14:00:00,91.56,91.56,91.52,91.54,54100.0,49.1056,49.1056,49.0842,49.0949,54100.0
2013-09-16 14:10:00,91.54,91.56,91.52,91.53,56300.0,49.0949,49.1056,49.0842,49.0896,56300.0
2013-09-16 14:20:00,91.53,91.54,91.5,91.52,68800.0,49.0896,49.0949,49.0735,49.0842,68800.0
2013-09-16 14:30:00,91.51,91.54,91.5,91.51,42300.0,49.0788,49.0949,49.0735,49.0788,42300.0
2013-09-16 14:40:00,91.51,91.51,91.45,91.49,75300.0,49.0788,49.0788,49.0466,49.0681,75300.0
2013-09-16 14:50:00,91.5,91.53,91.5,91.5,56300.0,49.0735,49.0896,49.0735,49.0735,56300.0
2013-09-16 15:00:00,91.51,91.55,91.5,91.55,111700.0,49.0788,49.1003,49.0735,49.1003,111700.0
2013-09-16 15:10:00,91.55,91.55,91.52,91.53,56300.0,49.1003,49.1003,49.0842,49.0896,56300.0
2013-09-16 15:20:00,91.53,91.54,91.49,91.51,54300.0,49.0896,49.0949,49.0681,49.0788,54300.0
2013-09-16 15:30:00,91.51,91.54,91.49,91.53,106500.0,49.0788,49.0949,49.0681,49.0896,106500.0
2013-09-16 15:40:00,91.53,91.53,91.49,91.52,131200.0,49.0896,49.0896,49.0681,49.0842,131200.0
2013-09-16 15:50:00,91.51,91.55,91.49,91.54,355300.0,49.0788,49.1003,49.0681,49.0949,355300.0
2013-09-17 09:30:00,91.67,91.78,91.61,91.62,85700.0,49.1646,49.2236,49.1325,49.1378,85700.0
2013-09-17 09:40:00,91.62,91.71,91.61,91.69,52700.0,49.1378,49.1861,49.1325,49.1754,52700.0
2013-09-17 09:50:00,91.68,91.79,91.68,91.79,121600.0,49.17,49.229,49.17,49.229,121600.0
2013-09-17 10:00:00,91.77,91.81,91.76,91.77,266500.0,49.2183,49.2397,49.2129,49.2183,266500.0
2013-09-17 10:10:00,91.77,91.79,91.75,91.79,202600.0,49.2183,49.229,49.2075,49.229,202600.0
2013-09-17 10:20:00,91.78,91.79,91.76,91.77,56700.0,49.2236,49.229,49.2129,49.2183,56700.0
2013-09-17 10:30:00,91.77,91.8,91.77,91.77,207400.0,49.2183,49.2344,49.2183,49.2183,207400.0
2013-09-17 10:40:00,91.76,91.8,91.76,91.78,182500.0,49.2129,49.2344,49.2129,49.2236,182500.0
2013-09-17 10:50:00,91.77,91.82,91.77,91.81,253700.0,49.2183,49.2451,49.2183,49.2397,253700.0
2013-09-17 11:00:00,91.81,91.85,91.8,91.85,154600.0,49.2397,49.2612,49.2344,49.2612,154600.0
2013-09-17 11:10:00,91.84,91.86,91.79,91.86,176600.0,49.2558,49.2665,49.229,49.2665,176600.0
2013-09-17 11:20:00,91.86,91.87,91.84,91.86,72800.0,49.2665,49.2719,49.2558,49.2665,72800.0
2013-09-17 11:30:00,91.86,91.91,91.84,91.91,347400.0,49.2665,49.2934,49.2558,49.2934,347400.0
2013-09-17 11:40:00,91.91,91.93,91.89,91.93,320500.0,49.2934,49.3041,49.2826,49.3041,320500.0
2013-09-17 11:50:00,91.93,91.94,91.92,91.93,69900.0,49.3041,49.3094,49.2987,49.3041,69900.0
2013-09-17 12:00:00,91.93,91.98,91.93,91.97,307800.0,49.3041,49.3309,49.3041,49.3255,307800.0
2013-09-17 12:10:00,91.97,91.97,91.95,91.97,111300.0,49.3255,49.3255,49.3148,49.3255,111300.0
2013-09-17 12:20:00,91.97,91.97,91.93,91.94,47500.0,49.3255,49.3255,49.3041,49.3094,47500.0
2013-09-17 12:30:00,91.94,91.95,91.93,91.95,35400.0,49.3094,49.3148,49.3041,49.3148,35400.0
2013-09-17 12:40:00,91.95,91.95,91.89,91.91,93800.0,49.3148,49.3148,49.2826,49.2934,93800.0
2013-09-17 12:50:00,91.91,91.94,91.9,91.94,27100.0,49.2934,49.3094,49.288,49.3094,27100.0
2013-09-17 13:00:00,91.93,91.94,91.91,91.94,129800.0,49.3041,49.3094,49.2934,49.3094,129800.0
2013-09-17 13:10:00,91.93,91.94,91.92,91.94,33300.0,49.3041,49.3094,49.2987,49.3094,33300.0
2013-09-17 13:20:00,91.94,91.95,91.93,91.94,47900.0,49.3094,49.3148,49.3041,49.3094,47900.0
2013-09-17 13:30:00,91.94,91.95,91.9,91.91,205800.0,49.3094,49.3148,49.288,49.2934,205800.0
2013-09-17 13:40:00,91.91,91.91,91.87,91.88,70100.0,49.2934,49.2934,49.2719,49.2773,70100.0
2013-09-17 13:50:00,91.87,91.9,91.87,91.88,58700.0,49.2719,49.288,49.2719,49.2773,58700.0
2013-09-17 14:00:00,91.88,91.89,91.84,91.84,136100.0,49.2773,49.2826,49.2558,49.2558,136100.0
2013-09-17 14:10:00,91.85,91.86,91.84,91.84,37500.0,49.2612,49.2665,49.2558,49.2558,37500.0
2013-09-17 14:20:00,91.85,91.91,91.84,91.89,63300.0,49.2612,49.2934,49.2558,49.2826,63300.0
2013-09-17 14:30:00,91.88,91.9,91.87,91.89,51800.0,49.2773,49.288,49.2719,49.2826,51800.0
2013-09-17 14:40:00,91.89,91.92,91.89,91.91,58600.0,49.2826,49.2987,49.2826,49.2934,58600.0
2013-09-17 14:50:00,91.92,91.93,91.9,91.9,96800.0,49.2987,49.3041,49.288,49.288,96800.0
2013-09-17 15:00:00,91.9,91.9,91.87,91.87,64700.0,49.288,49.288,49.2719,49.2719,64700.0
2013-09-17 15:10:00,91.87,91.91,91.87,91.9,64900.0,49.2719,49.2934,49.2719,49.288,64900.0
2013-09-17 15:20:00,91.89,91.9,91.88,91.9,76600.0,49.2826,49.288,49.2773,49.288,76600.0
2013-09-17 15:30:00,91.9,91.9,91.88,91.9,104300.0,49.288,49.288,49.2773,49.288,104300.0
2013-09-17 15:40:00,91.89,91.9,91.88,91.89,192800.0,49.2826,49.288,49.2773,49.2826,192800.0
2013-09-17 15:50:00,91.88,91.9,91.83,91.88,460800.0,49.2773,49.288,49.2505,49.2773,460800.0
2013-09-18 09:30:00,91.84,91.86,91.79,91.8,61000.0,49.2558,49.2665,49.229,49.2344,61000.0
2013-09-18 09:40:00,91.8,91.81,91.79,91.8,49200.0,49.2344,49.2397,49.229,49.2344,49200.0
2013-09-18 09:50:00,91.8,91.8,91.79,91.8,26000.0,49.2344,49.2344,49.229,49.2344,26000.0
2013-09-18 10:00:00,91.79,91.83,91.78,91.83,107400.0,49.229,49.2505,49.2236,49.2505,107400.0
2013-09-18 10:10:00,91.84,91.84,91.79,91.79,49900.0,49.2558,49.2558,49.229,49.229,49900.0
2013-09-18 10:20:00,91.79,91.8,91.74,91.74,80200.0,49.229,49.2344,49.2022,49.2022,80200.0
2013-09-18 10:30:00,91.74,91.81,91.71,91.79,106700.0,49.2022,49.2397,49.1861,49.229,106700.0
2013-09-18 10:40:00,91.79,91.8,91.76,91.77,23200.0,49.229,49.2344,49.2129,49.2183,23200.0
2013-09-18 10:50:00,91.78,91.79,91.77,91.77,33800.0,49.2236,49.229,49.2183,49.2183,33800.0
2013-09-18 11:00:00,91.76,91.79,91.76,91.78,50800.0,49.2129,49.229,49.2129,49.2236,50800.0
2013-09-18 11:10:00,91.79,91.79,91.78,91.79,21100.0,49.229,49.229,49.2236,49.229,21100.0
2013-09-18 11:20:00,91.78,91.79,91.77,91.78,11900.0,49.2236,49.229,49.2183,49.2236,11900.0
2013-09-18 11:30:00,91.78,91.79,91.77,91.79,21600.0,49.2236,49.229,49.2183,49.229,21600.0
2013-09-18 11:40:00,91.78,91.79,91.76,91.78,25500.0,49.2236,49.229,49.2129,49.2236,25500.0
2013-09-18 11:50:00,91.78,91.78,91.77,91.77,13000.0,49.2236,49.2236,49.2183,49.2183,13000.0
2013-09-18 12:00:00,91.78,91.79,91.77,91.79,23300.0,49.2236,49.229,49.2183,49.229,23300.0
2013-09-18 12:10:00,91.79,91.79,91.77,91.77,14500.0,49.229,49.229,49.2183,49.2183,14500.0
2013-09-18 12:20:00,91.78,91.78,91.77,91.78,17000.0,49.2236,49.2236,49.2183,49.2236,17000.0
2013-09-18 12:30:00,91.77,91.79,91.77,91.79,19800.0,49.2183,49.229,49.2183,49.229,19800.0
2013-09-18 12:40:00,91.79,91.8,91.78,91.78,119400.0,49.229,49.2344,49.2236,49.2236,119400.0
2013-09-18 12:50:00,91.79,91.79,91.78,91.79,14400.0,49.229,49.229,49.2236,49.229,14400.0
2013-09-18 13:00:00,91.79,91.82,91.77,91.82,38300.0,49.229,49.2451,49.2183,49.2451,38300.0
2013-09-18 13:10:00,91.82,91.82,91.78,91.81,24800.0,49.2451,49.2451,49.2236,49.2397,24800.0
2013-09-18 13:20:00,91.81,91.85,91.78,91.79,44400.0,49.2397,49.2612,49.2236,49.229,44400.0
2013-09-18 13:30:00,91.79,91.81,91.78,91.79,24700.0,49.229,49.2397,49.2236,49.229,24700.0
2013-09-18 13:40:00,91.78,91.8,91.78,91.79,18100.0,49.2236,49.2344,49.2236,49.229,18100.0
2013-09-18 13:50:00,91.79,91.8,91.77,91.77,32300.0,49.229,49.2344,49.2183,49.2183,32300.0
2013-09-18 14:00:00,91.77,92.39,91.76,92.19,653000.0,49.2183,49.5508,49.2129,49.4435,653000.0
2013-09-18 14:10:00,92.2,92.58,92.2,92.5,1778400.0,49.4489,49.6527,49.4489,49.6098,1778400.0
2013-09-18 14:20:00,92.5,92.65,92.5,92.6,495600.0,49.6098,49.6902,49.6098,49.6634,495600.0
2013-09-18 14:30:00,92.6,92.72,92.6,92.66,450300.0,49.6634,49.7278,49.6634,49.6956,450300.0
2013-09-18 14:40:00,92.65,92.72,92.62,92.69,525100.0,49.6902,49.7278,49.6741,49.7117,525100.0
2013-09-18 14:50:00,92.69,92.78,92.63,92.75,613100.0,49.7117,49.76,49.6795,49.7439,613100.0
2013-09-18 15:00:00,92.75,92.88,92.75,92.85,163700.0,49.7439,49.8136,49.7439,49.7975,163700.0
2013-09-18 15:10:00,92.85,92.87,92.78,92.81,170100.0,49.7975,49.8082,49.76,49.776,170100.0
2013-09-18 15:20:00,92.81,92.85,92.77,92.79,248300.0,49.776,49.7975,49.7546,49.7653,248300.0
2013-09-18 15:30:00,92.79,92.82,92.77,92.82,158700.0,49.7653,49.7814,49.7546,49.7814,158700.0
2013-09-18 15:40:00,92.82,92.88,92.77,92.77,234500.0,49.7814,49.8136,49.7546,49.7546,234500.0
2013-09-18 15:50:00,92.78,92.83,92.71,92.8,664600.0,49.76,49.7868,49.7224,49.7707,664600.0
2013-09-19 09:30:00,92.99,92.99,92.65,92.65,269700.0,49.8726,49.8726,49.6902,49.6902,269700.0
2013-09-19 09:40:00,92.65,92.7,92.58,92.61,335500.0,49.6902,49.7171,49.6527,49.6688,335500.0
2013-09-19 09:50:00,92.61,92.62,92.53,92.58,352500.0,49.6688,49.6741,49.6259,49.6527,352500.0
2013-09-19 10:00:00,92.58,92.58,92.45,92.48,232100.0,49.6527,49.6527,49.583,49.5991,232100.0
2013-09-19 10:10:00,92.49,92.55,92.49,92.52,106300.0,49.6044,49.6366,49.6044,49.6205,106300.0
2013-09-19 10:20:00,92.53,92.59,92.53,92.56,87200.0,49.6259,49.6581,49.6259,49.642,87200.0
2013-09-19 10:30:00,92.57,92.61,92.51,92.61,480200.0,49.6473,49.6688,49.6152,49.6688,480200.0
2013-09-19 10:40:00,92.6,92.64,92.58,92.63,131500.0,49.6634,49.6849,49.6527,49.6795,131500.0
2013-09-19 10:50:00,92.62,92.63,92.51,92.51,71300.0,49.6741,49.6795,49.6152,49.6152,71300.0
2013-09-19 11:00:00,92.52,92.59,92.51,92.58,121000.0,49.6205,49.6581,49.6152,49.6527,121000.0
2013-09-19 11:10:00,92.58,92.63,92.58,92.62,106400.0,49.6527,49.6795,49.6527,49.6741,106400.0
2013-09-19 11:20:00,92.63,92.65,92.61,92.62,58400.0,49.6795,49.6902,49.6688,49.6741,58400.0
2013-09-19 11:30:00,92.61,92.62,92.59,92.6,34200.0,49.6688,49.6741,49.6581,49.6634,34200.0
2013-09-19 11:40:00,92.6,92.63,92.6,92.6,120500.0,49.6634,49.6795,49.6634,49.6634,120500.0
2013-09-19 11:50:00,92.6,92.63,92.58,92.62,142400.0,49.6634,49.6795,49.6527,49.6741,142400.0
2013-09-19 12:00:00,92.63,92.66,92.59,92.63,121300.0,49.6795,49.6956,49.6581,49.6795,121300.0
2013-09-19 12:10:00,92.63,92.65,92.61,92.62,182500.0,49.6795,49.6902,49.6688,49.6741,182500.0
2013-09-19 12:20:00,92.62,92.62,92.59,92.62,31400.0,49.6741,49.6741,49.6581,49.6741,31400.0
2013-09-19 12:30:00,92.62,92.62,92.59,92.59,27500.0,49.6741,49.6741,49.6581,49.6581,27500.0
2013-09-19 12:40:00,92.6,92.6,92.55,92.57,94400.0,49.6634,49.6634,49.6366,49.6473,94400.0
2013-09-19 12:50:00,92.57,92.58,92.56,92.57,82500.0,49.6473,49.6527,49.642,49.6473,82500.0
2013-09-19 13:00:00,92.57,92.57,92.49,92.51,132600.0,49.6473,49.6473,49.6044,49.6152,132600.0
2013-09-19 13:10:00,92.51,92.51,92.44,92.48,110300.0,49.6152,49.6152,49.5776,49.5991,110300.0
2013-09-19 13:20:00,92.48,92.5,92.47,92.5,24900.0,49.5991,49.6098,49.5937,49.6098,24900.0
2013-09-19 13:30:00,92.5,92.5,92.47,92.5,38300.0,49.6098,49.6098,49.5937,49.6098,38300.0
2013-09-19 13:40:00,92.5,92.5,92.48,92.48,34200.0,49.6098,49.6098,49.5991,49.5991,34200.0
2013-09-19 13:50:00,92.48,92.5,92.4,92.45,135700.0,49.5991,49.6098,49.5562,49.583,135700.0
2013-09-19 14:00:00,92.44,92.51,92.41,92.51,152700.0,49.5776,49.6152,49.5615,49.6152,152700.0
2013-09-19 14:10:00,92.5,92.51,92.48,92.51,33500.0,49.6098,49.6152,49.5991,49.6152,33500.0
2013-09-19 14:20:00,92.51,92.51,92.49,92.5,28000.0,49.6152,49.6152,49.6044,49.6098,28000.0
2013-09-19 14:30:00,92.5,92.51,92.49,92.5,29900.0,49.6098,49.6152,49.6044,49.6098,29900.0
2013-09-19 14:40:00,92.5,92.52,92.49,92.51,53200.0,49.6098,49.6205,49.6044,49.6152,53200.0
2013-09-19 14:50:00,92.51,92.51,92.49,92.51,22100.0,49.6152,49.6152,49.6044,49.6152,22100.0
2013-09-19 15:00:00,92.5,92.52,92.49,92.5,60500.0,49.6098,49.6205,49.6044,49.6098,60500.0
2013-09-19 15:10:00,92.5,92.51,92.49,92.5,21300.0,49.6098,49.6152,49.6044,49.6098,21300.0
2013-09-19 15:20:00,92.5,92.5,92.48,92.49,48600.0,49.6098,49.6098,49.5991,49.6044,48600.0
2013-09-19 15:30:00,92.48,92.49,92.46,92.47,143200.0,49.5991,49.6044,49.5883,49.5937,143200.0
2013-09-19 15:40:00,92.47,92.48,92.44,92.45,326200.0,49.5937,49.5991,49.5776,49.583,326200.0
2013-09-19 15:50:00,92.45,92.47,92.44,92.46,338700.0,49.583,49.5937,49.5776,49.5883,338700.0
2013-09-20 09:30:00,92.44,92.46,92.38,92.42,77000.0,49.5776,49.5883,49.5454,49.5669,77000.0
2013-09-20 09:40:00,92.43,92.46,92.41,92.42,221900.0,49.5722,49.5883,49.5615,49.5669,221900.0
2013-09-20 09:50:00,92.41,92.44,92.28,92.36,51000.0,49.5615,49.5776,49.4918,49.5347,51000.0
2013-09-20 10:00:00,92.36,92.42,92.31,92.37,78900.0,49.5347,49.5669,49.5079,49.5401,78900.0
2013-09-20 10:10:00,92.36,92.38,92.3,92.37,40300.0,49.5347,49.5454,49.5025,49.5401,40300.0
2013-09-20 10:20:00,92.38,92.39,92.33,92.34,53800.0,49.5454,49.5508,49.5186,49.524,53800.0
2013-09-20 10:30:00,92.33,92.35,92.32,92.32,43900.0,49.5186,49.5293,49.5132,49.5132,43900.0
2013-09-20 10:40:00,92.33,92.41,92.32,92.38,75700.0,49.5186,49.5615,49.5132,49.5454,75700.0
2013-09-20 10:50:00,92.38,92.41,92.38,92.41,19300.0,49.5454,49.5615,49.5454,49.5615,19300.0
2013-09-20 11:00:00,92.41,92.43,92.4,92.42,24200.0,49.5615,49.5722,49.5562,49.5669,24200.0
2013-09-20 11:10:00,92.43,92.47,92.41,92.44,93300.0,49.5722,49.5937,49.5615,49.5776,93300.0
2013-09-20 11:20:00,92.44,92.44,92.43,92.43,18300.0,49.5776,49.5776,49.5722,49.5722,18300.0
2013-09-20 11:30:00,92.44,92.48,92.42,92.47,107100.0,49.5776,49.5991,49.5669,49.5937,107100.0
2013-09-20 11:40:00,92.47,92.49,92.46,92.48,41800.0,49.5937,49.6044,49.5883,49.5991,41800.0
2013-09-20 11:50:00,92.47,92.48,92.38,92.4,56000.0,49.5937,49.5991,49.5454,49.5562,56000.0
2013-09-20 12:00:00,92.39,92.44,92.36,92.44,44900.0,49.5508,49.5776,49.5347,49.5776,44900.0
2013-09-20 12:10:00,92.44,92.44,92.4,92.42,21200.0,49.5776,49.5776,49.5562,49.5669,21200.0
2013-09-20 12:20:00,92.42,92.42,92.38,92.39,30500.0,49.5669,49.5669,49.5454,49.5508,30500.0
2013-09-20 12:30:00,92.4,92.42,92.39,92.4,21100.0,49.5562,49.5669,49.5508,49.5562,21100.0
2013-09-20 12:40:00,92.4,92.43,92.39,92.43,38800.0,49.5562,49.5722,49.5508,49.5722,38800.0
2013-09-20 12:50:00,92.43,92.45,92.39,92.43,168900.0,49.5722,49.583,49.5508,49.5722,168900.0
2013-09-20 13:00:00,92.43,92.43,92.37,92.39,157100.0,49.5722,49.5722,49.5401,49.5508,157100.0
2013-09-20 13:10:00,92.39,92.43,92.37,92.39,129900.0,49.5508,49.5722,49.5401,49.5508,129900.0
2013-09-20 13:20:00,92.4,92.4,92.34,92.38,73700.0,49.5562,49.5562,49.524,49.5454,73700.0
2013-09-20 13:30:00,92.37,92.38,92.33,92.34,161700.0,49.5401,49.5454,49.5186,49.524,161700.0
2013-09-20 13:40:00,92.34,92.35,92.33,92.34,46500.0,49.524,49.5293,49.5186,49.524,46500.0
2013-09-20 13:50:00,92.35,92.4,92.35,92.4,27500.0,49.5293,49.5562,49.5293,49.5562,27500.0
2013-09-20 14:00:00,92.4,92.41,92.36,92.38,41500.0,49.5562,49.5615,49.5347,49.5454,41500.0
2013-09-20 14:10:00,92.38,92.39,92.37,92.39,27600.0,49.5454,49.5508,49.5401,49.5508,27600.0
2013-09-20 14:20:00,92.38,92.43,92.37,92.41,24800.0,49.5454,49.5722,49.5401,49.5615,24800.0
2013-09-20 14:30:00,92.42,92.42,92.34,92.36,128400.0,49.5669,49.5669,49.524,49.5347,128400.0
2013-09-20 14:40:00,92.36,92.38,92.33,92.37,86400.0,49.5347,49.5454,49.5186,49.5401,86400.0
2013-09-20 14:50:00,92.37,92.38,92.35,92.38,105800.0,49.5401,49.5454,49.5293,49.5454,105800.0
2013-09-20 15:00:00,92.37,92.43,92.37,92.41,134400.0,49.5401,49.5722,49.5401,49.5615,134400.0
2013-09-20 15:10:00,92.41,92.44,92.39,92.42,216800.0,49.5615,49.5776,49.5508,49.5669,216800.0
2013-09-20 15:20:00,92.42,92.45,92.38,92.4,241800.0,49.5669,49.583,49.5454,49.5562,241800.0
2013-09-20 15:30:00,92.4,92.42,92.37,92.41,190700.0,49.5562,49.5669,49.5401,49.5615,190700.0
2013-09-20 15:40:00,92.4,92.43,92.37,92.41,221900.0,49.5562,49.5722,49.5401,49.5615,221900.0
2013-09-20 15:50:00,92.41,92.43,92.33,92.37,455300.0,49.5615,49.5722,49.5186,49.5401,455300.0
2013-09-23 09:30:00,92.35,92.46,92.34,92.35,41500.0,49.5293,49.5883,49.524,49.5293,41500.0
2013-09-23 09:40:00,92.36,92.4,92.34,92.36,62700.0,49.5347,49.5562,49.524,49.5347,62700.0
2013-09-23 09:50:00,92.35,92.42,92.35,92.38,39000.0,49.5293,49.5669,49.5293,49.5454,39000.0
2013-09-23 10:00:00,92.38,92.44,92.38,92.39,47500.0,49.5454,49.5776,49.5454,49.5508,47500.0
2013-09-23 10:10:00,92.4,92.4,92.35,92.36,155700.0,49.5562,49.5562,49.5293,49.5347,155700.0
2013-09-23 10:20:00,92.36,92.37,92.31,92.31,374800.0,49.5347,49.5401,49.5079,49.5079,374800.0
2013-09-23 10:30:00,92.31,92.35,92.28,92.35,104300.0,49.5079,49.5293,49.4918,49.5293,104300.0
2013-09-23 10:40:00,92.34,92.34,92.31,92.33,35900.0,49.524,49.524,49.5079,49.5186,35900.0
2013-09-23 10:50:00,92.33,92.34,92.26,92.26,113400.0,49.5186,49.524,49.4811,49.4811,113400.0
2013-09-23 11:00:00,92.26,92.31,92.22,92.28,506000.0,49.4811,49.5079,49.4596,49.4918,506000.0
2013-09-23 11:10:00,92.28,92.35,92.28,92.34,143200.0,49.4918,49.5293,49.4918,49.524,143200.0
2013-09-23 11:20:00,92.33,92.36,92.33,92.36,159100.0,49.5186,49.5347,49.5186,49.5347,159100.0
2013-09-23 11:30:00,92.35,92.41,92.34,92.4,160600.0,49.5293,49.5615,49.524,49.5562,160600.0
2013-09-23 11:40:00,92.39,92.39,92.32,92.33,127800.0,49.5508,49.5508,49.5132,49.5186,127800.0
2013-09-23 11:50:00,92.33,92.33,92.3,92.3,310600.0,49.5186,49.5186,49.5025,49.5025,310600.0
2013-09-23 12:00:00,92.31,92.36,92.3,92.33,53200.0,49.5079,49.5347,49.5025,49.5186,53200.0
2013-09-23 12:10:00,92.33,92.41,92.33,92.38,125800.0,49.5186,49.5615,49.5186,49.5454,125800.0
2013-09-23 12:20:00,92.39,92.42,92.35,92.36,432300.0,49.5508,49.5669,49.5293,49.5347,432300.0
2013-09-23 12:30:00,92.36,92.36,92.3,92.35,467700.0,49.5347,49.5347,49.5025,49.5293,467700.0
2013-09-23 12:40:00,92.34,92.38,92.33,92.33,37700.0,49.524,49.5454,49.5186,49.5186,37700.0
2013-09-23 12:50:00,92.34,92.36,92.33,92.33,48900.0,49.524,49.5347,49.5186,49.5186,48900.0
2013-09-23 13:00:00,92.33,92.34,92.31,92.31,233100.0,49.5186,49.524,49.5079,49.5079,233100.0
2013-09-23 13:10:00,92.31,92.32,92.27,92.27,128400.0,49.5079,49.5132,49.4864,49.4864,128400.0
2013-09-23 13:20:00,92.27,92.32,92.25,92.3,426600.0,49.4864,49.5132,49.4757,49.5025,426600.0
2013-09-23 13:30:00,92.31,92.31,92.28,92.3,63000.0,49.5079,49.5079,49.4918,49.5025,63000.0
2013-09-23 13:40:00,92.3,92.32,92.3,92.3,24800.0,49.5025,49.5132,49.5025,49.5025,24800.0
2013-09-23 13:50:00,92.31,92.35,92.3,92.34,191400.0,49.5079,49.5293,49.5025,49.524,191400.0
2013-09-23 14:00:00,92.35,92.36,92.31,92.34,71200.0,49.5293,49.5347,49.5079,49.524,71200.0
2013-09-23 14:10:00,92.34,92.34,92.3,92.3,62000.0,49.524,49.524,49.5025,49.5025,62000.0
2013-09-23 14:20:00,92.3,92.32,92.29,92.31,37300.0,49.5025,49.5132,49.4972,49.5079,37300.0
2013-09-23 14:30:00,92.31,92.34,92.3,92.33,115200.0,49.5079,49.524,49.5025,49.5186,115200.0
2013-09-23 14:40:00,92.33,92.36,92.31,92.32,77700.0,49.5186,49.5347,49.5079,49.5132,77700.0
2013-09-23 14:50:00,92.33,92.33,92.29,92.3,166300.0,49.5186,49.5186,49.4972,49.5025,166300.0
2013-09-23 15:00:00,92.3,92.32,92.29,92.3,103200.0,49.5025,49.5132,49.4972,49.5025,103200.0
2013-09-23 15:10:00,92.31,92.35,92.3,92.32,523700.0,49.5079,49.5293,49.5025,49.5132,523700.0
2013-09-23 15:20:00,92.32,92.34,92.29,92.29,103700.0,49.5132,49.524,49.4972,49.4972,103700.0
2013-09-23 15:30:00,92.3,92.31,92.28,92.3,79800.0,49.5025,49.5079,49.4918,49.5025,79800.0
2013-09-23 15:40:00,92.31,92.34,92.3,92.32,141600.0,49.5079,49.524,49.5025,49.5132,141600.0
2013-09-23 15:50:00,92.32,92.33,92.31,92.32,273300.0,49.5132,49.5186,49.5079,49.5132,273300.0
2013-09-24 09:30:00,92.27,92.41,92.21,92.21,60100.0,49.4864,49.5615,49.4543,49.4543,60100.0
2013-09-24 09:40:00,92.22,92.36,92.19,92.33,87200.0,49.4596,49.5347,49.4435,49.5186,87200.0
2013-09-24 09:50:00,92.3,92.33,92.25,92.26,122400.0,49.5025,49.5186,49.4757,49.4811,122400.0
2013-09-24 10:00:00,92.26,92.26,92.15,92.18,279400.0,49.4811,49.4811,49.4221,49.4382,279400.0
2013-09-24 10:10:00,92.18,92.26,92.14,92.17,192000.0,49.4382,49.4811,49.4167,49.4328,192000.0
2013-09-24 10:20:00,92.17,92.22,92.17,92.21,109200.0,49.4328,49.4596,49.4328,49.4543,109200.0
2013-09-24 10:30:00,92.2,92.3,92.2,92.24,191400.0,49.4489,49.5025,49.4489,49.4703,191400.0
2013-09-24 10:40:00,92.24,92.27,92.23,92.24,554200.0,49.4703,49.4864,49.465,49.4703,554200.0
2013-09-24 10:50:00,92.24,92.27,92.23,92.25,30800.0,49.4703,49.4864,49.465,49.4757,30800.0
2013-09-24 11:00:00,92.26,92.29,92.18,92.24,865400.0,49.4811,49.4972,49.4382,49.4703,865400.0
2013-09-24 11:10:00,92.24,92.37,92.23,92.36,233200.0,49.4703,49.5401,49.465,49.5347,233200.0
2013-09-24 11:20:00,92.35,92.35,92.31,92.34,26100.0,49.5293,49.5293,49.5079,49.524,26100.0
2013-09-24 11:30:00,92.34,92.35,92.27,92.28,46100.0,49.524,49.5293,49.4864,49.4918,46100.0
2013-09-24 11:40:00,92.28,92.31,92.28,92.31,139600.0,49.4918,49.5079,49.4918,49.5079,139600.0
2013-09-24 11:50:00,92.32,92.32,92.27,92.28,78500.0,49.5132,49.5132,49.4864,49.4918,78500.0
2013-09-24 12:00:00,92.28,92.29,92.24,92.28,207900.0,49.4918,49.4972,49.4703,49.4918,207900.0
2013-09-24 12:10:00,92.27,92.31,92.27,92.31,105400.0,49.4864,49.5079,49.4864,49.5079,105400.0
2013-09-24 12:20:00,92.31,92.31,92.29,92.29,19800.0,49.5079,49.5079,49.4972,49.4972,19800.0
2013-09-24 12:30:00,92.3,92.37,92.29,92.35,80400.0,49.5025,49.5401,49.4972,49.5293,80400.0
2013-09-24 12:40:00,92.35,92.38,92.35,92.38,46100.0,49.5293,49.5454,49.5293,49.5454,46100.0
2013-09-24 12:50:00,92.37,92.38,92.32,92.34,154600.0,49.5401,49.5454,49.5132,49.524,154600.0
2013-09-24 13:00:00,92.34,92.36,92.33,92.36,122000.0,49.524,49.5347,49.5186,49.5347,122000.0
2013-09-24 13:10:00,92.35,92.36,92.3,92.31,33000.0,49.5293,49.5347,49.5025,49.5079,33000.0
2013-09-24 13:20:00,92.31,92.32,92.25,92.26,245600.0,49.5079,49.5132,49.4757,49.4811,245600.0
2013-09-24 13:30:00,92.26,92.27,92.23,92.24,128800.0,49.4811,49.4864,49.465,49.4703,128800.0
2013-09-24 13:40:00,92.24,92.31,92.22,92.28,334800.0,49.4703,49.5079,49.4596,49.4918,334800.0
2013-09-24 13:50:00,92.28,92.31,92.26,92.28,148900.0,49.4918,49.5079,49.4811,49.4918,148900.0
2013-09-24 14:00:00,92.28,92.29,92.27,92.28,38400.0,49.4918,49.4972,49.4864,49.4918,38400.0
2013-09-24 14:10:00,92.28,92.28,92.24,92.28,137400.0,49.4918,49.4918,49.4703,49.4918,137400.0
2013-09-24 14:20:00,92.28,92.28,92.25,92.25,47500.0,49.4918,49.4918,49.4757,49.4757,47500.0
2013-09-24 14:30:00,92.25,92.26,92.24,92.24,27300.0,49.4757,49.4811,49.4703,49.4703,27300.0
2013-09-24 14:40:00,92.25,92.25,92.24,92.24,16200.0,49.4757,49.4757,49.4703,49.4703,16200.0
2013-09-24 14:50:00,92.25,92.28,92.24,92.28,77500.0,49.4757,49.4918,49.4703,49.4918,77500.0
2013-09-24 15:00:00,92.27,92.3,92.24,92.27,83800.0,49.4864,49.5025,49.4703,49.4864,83800.0
2013-09-24 15:10:00,92.27,92.3,92.27,92.28,102100.0,49.4864,49.5025,49.4864,49.4918,102100.0
2013-09-24 15:20:00,92.28,92.33,92.25,92.27,121100.0,49.4918,49.5186,49.4757,49.4864,121100.0
2013-09-24 15:30:00,92.26,92.29,92.26,92.27,261500.0,49.4811,49.4972,49.4811,49.4864,261500.0
2013-09-24 15:40:00,92.28,92.28,92.25,92.27,189900.0,49.4918,49.4918,49.4757,49.4864,189900.0
2013-09-24 15:50:00,92.27,92.29,92.06,92.16,831400.0,49.4864,49.4972,49.3738,49.4274,831400.0
2013-09-25 09:30:00,92.14,92.21,92.1,92.15,93800.0,49.4167,49.4543,49.3953,49.4221,93800.0
2013-09-25 09:40:00,92.15,92.26,92.12,92.22,106100.0,49.4221,49.4811,49.406,49.4596,106100.0
2013-09-25 09:50:00,92.22,92.23,92.14,92.19,101100.0,49.4596,49.465,49.4167,49.4435,101100.0
2013-09-25 10:00:00,92.19,92.2,92.12,92.17,59900.0,49.4435,49.4489,49.406,49.4328,59900.0
2013-09-25 10:10:00,92.17,92.19,92.14,92.17,63000.0,49.4328,49.4435,49.4167,49.4328,63000.0
2013-09-25 10:20:00,92.17,92.2,92.16,92.2,26700.0,49.4328,49.4489,49.4274,49.4489,26700.0
2013-09-25 10:30:00,92.19,92.21,92.18,92.2,65700.0,49.4435,49.4543,49.4382,49.4489,65700.0
2013-09-25 10:40:00,92.2,92.21,92.17,92.17,91800.0,49.4489,49.4543,49.4328,49.4328,91800.0
2013-09-25 10:50:00,92.17,92.17,92.16,92.17,34400.0,49.4328,49.4328,49.4274,49.4328,34400.0
2013-09-25 11:00:00,92.17,92.17,92.16,92.17,26700.0,49.4328,49.4328,49.4274,49.4328,26700.0
2013-09-25 11:10:00,92.17,92.17,92.12,92.15,215000.0,49.4328,49.4328,49.406,49.4221,215000.0
2013-09-25 11:20:00,92.16,92.17,92.1,92.12,187000.0,49.4274,49.4328,49.3953,49.406,187000.0
2013-09-25 11:30:00,92.12,92.12,92.1,92.12,54600.0,49.406,49.406,49.3953,49.406,54600.0
2013-09-25 11:40:00,92.12,92.14,92.1,92.12,71300.0,49.406,49.4167,49.3953,49.406,71300.0
2013-09-25 11:50:00,92.12,92.16,92.11,92.15,43600.0,49.406,49.4274,49.4006,49.4221,43600.0
2013-09-25 12:00:00,92.16,92.16,92.12,92.13,40000.0,49.4274,49.4274,49.406,49.4113,40000.0
2013-09-25 12:10:00,92.13,92.16,92.11,92.11,137000.0,49.4113,49.4274,49.4006,49.4006,137000.0
2013-09-25 12:20:00,92.11,92.11,92.0,92.03,94400.0,49.4006,49.4006,49.3416,49.3577,94400.0
2013-09-25 12:30:00,92.02,92.07,92.02,92.07,64900.0,49.3524,49.3792,49.3524,49.3792,64900.0
2013-09-25 12:40:00,92.07,92.09,92.05,92.09,28900.0,49.3792,49.3899,49.3684,49.3899,28900.0
2013-09-25 12:50:00,92.09,92.12,92.07,92.08,23800.0,49.3899,49.406,49.3792,49.3845,23800.0
2013-09-25 13:00:00,92.08,92.12,92.08,92.1,37500.0,49.3845,49.406,49.3845,49.3953,37500.0
2013-09-25 13:10:00,92.1,92.13,92.09,92.11,43300.0,49.3953,49.4113,49.3899,49.4006,43300.0
2013-09-25 13:20:00,92.11,92.12,92.08,92.1,22900.0,49.4006,49.406,49.3845,49.3953,22900.0
2013-09-25 13:30:00,92.1,92.1,92.01,92.03,207700.0,49.3953,49.3953,49.347,49.3577,207700.0
2013-09-25 13:40:00,92.03,92.04,92.02,92.04,87300.0,49.3577,49.3631,49.3524,49.3631,87300.0
2013-09-25 13:50:00,92.04,92.11,92.03,92.09,57200.0,49.3631,49.4006,49.3577,49.3899,57200.0
2013-09-25 14:00:00,92.1,92.13,92.1,92.1,34500.0,49.3953,49.4113,49.3953,49.3953,34500.0
2013-09-25 14:10:00,92.1,92.16,92.1,92.16,55400.0,49.3953,49.4274,49.3953,49.4274,55400.0
2013-09-25 14:20:00,92.16,92.18,92.15,92.15,51600.0,49.4274,49.4382,49.4221,49.4221,51600.0
2013-09-25 14:30:00,92.16,92.17,92.12,92.13,71000.0,49.4274,49.4328,49.406,49.4113,71000.0
2013-09-25 14:40:00,92.14,92.15,92.12,92.15,39300.0,49.4167,49.4221,49.406,49.4221,39300.0
2013-09-25 14:50:00,92.15,92.15,92.12,92.13,33300.0,49.4221,49.4221,49.406,49.4113,33300.0
2013-09-25 15:00:00,92.13,92.17,92.12,92.15,43100.0,49.4113,49.4328,49.406,49.4221,43100.0
2013-09-25 15:10:00,92.16,92.17,92.13,92.13,55000.0,49.4274,49.4328,49.4113,49.4113,55000.0
2013-09-25 15:20:00,92.14,92.16,92.06,92.08,71900.0,49.4167,49.4274,49.3738,49.3845,71900.0
2013-09-25 15:30:00,92.09,92.09,92.0,92.01,242300.0,49.3899,49.3899,49.3416,49.347,242300.0
2013-09-25 15:40:00,92.01,92.07,91.99,92.03,176900.0,49.347,49.3792,49.3363,49.3577,176900.0
2013-09-25 15:50:00,92.02,92.06,91.95,92.06,356900.0,49.3524,49.3738,49.3148,49.3738,356900.0
2013-09-26 09:30:00,92.11,92.12,91.99,92.03,94600.0,49.4006,49.406,49.3363,49.3577,94600.0
2013-09-26 09:40:00,92.02,92.1,91.99,92.07,198900.0,49.3524,49.3953,49.3363,49.3792,198900.0
2013-09-26 09:50:00,92.06,92.07,92.02,92.03,22400.0,49.3738,49.3792,49.3524,49.3577,22400.0
2013-09-26 10:00:00,92.04,92.12,92.03,92.12,64100.0,49.3631,49.406,49.3577,49.406,64100.0
2013-09-26 10:10:00,92.12,92.12,92.11,92.11,34000.0,49.406,49.406,49.4006,49.4006,34000.0
2013-09-26 10:20:00,92.11,92.13,92.07,92.07,129000.0,49.4006,49.4113,49.3792,49.3792,129000.0
2013-09-26 10:30:00,92.08,92.09,92.07,92.08,122300.0,49.3845,49.3899,49.3792,49.3845,122300.0
2013-09-26 10:40:00,92.08,92.1,91.95,91.96,151900.0,49.3845,49.3953,49.3148,49.3202,151900.0
2013-09-26 10:50:00,91.97,91.99,91.93,91.94,327100.0,49.3255,49.3363,49.3041,49.3094,327100.0
2013-09-26 11:00:00,91.93,91.93,91.86,91.9,112700.0,49.3041,49.3041,49.2665,49.288,112700.0
2013-09-26 11:10:00,91.9,91.91,91.89,91.91,97100.0,49.288,49.2934,49.2826,49.2934,97100.0
2013-09-26 11:20:00,91.91,92.04,91.9,92.01,63400.0,49.2934,49.3631,49.288,49.347,63400.0
2013-09-26 11:30:00,92.02,92.04,91.92,91.95,40700.0,49.3524,49.3631,49.2987,49.3148,40700.0
2013-09-26 11:40:00,91.94,92.03,91.94,92.02,20300.0,49.3094,49.3577,49.3094,49.3524,20300.0
2013-09-26 11:50:00,92.01,92.01,91.94,91.99,13600.0,49.347,49.347,49.3094,49.3363,13600.0
2013-09-26 12:00:00,91.99,91.99,91.93,91.93,8400.0,49.3363,49.3363,49.3041,49.3041,8400.0
2013-09-26 12:10:00,91.94,91.98,91.93,91.93,37500.0,49.3094,49.3309,49.3041,49.3041,37500.0
2013-09-26 12:20:00,91.94,91.94,91.9,91.91,301400.0,49.3094,49.3094,49.288,49.2934,301400.0
2013-09-26 12:30:00,91.91,91.93,91.89,91.89,188600.0,49.2934,49.3041,49.2826,49.2826,188600.0
2013-09-26 12:40:00,91.9,91.94,91.89,91.9,40800.0,49.288,49.3094,49.2826,49.288,40800.0
2013-09-26 12:50:00,91.9,91.92,91.9,91.9,21400.0,49.288,49.2987,49.288,49.288,21400.0
2013-09-26 13:00:00,91.91,91.92,91.87,91.88,114600.0,49.2934,49.2987,49.2719,49.2773,114600.0
2013-09-26 13:10:00,91.88,91.88,91.87,91.87,170800.0,49.2773,49.2773,49.2719,49.2719,170800.0
2013-09-26 13:20:00,91.88,91.89,91.86,91.87,65400.0,49.2773,49.2826,49.2665,49.2719,65400.0
2013-09-26 13:30:00,91.87,91.88,91.86,91.87,42600.0,49.2719,49.2773,49.2665,49.2719,42600.0
2013-09-26 13:40:00,91.87,91.92,91.85,91.89,66700.0,49.2719,49.2987,49.2612,49.2826,66700.0
2013-09-26 13:50:00,91.9,91.93,91.89,91.93,79100.0,49.288,49.3041,49.2826,49.3041,79100.0
2013-09-26 14:00:00,91.92,91.94,91.89,91.93,96500.0,49.2987,49.3094,49.2826,49.3041,96500.0
2013-09-26 14:10:00,91.93,91.97,91.9,91.97,61800.0,49.3041,49.3255,49.288,49.3255,61800.0
2013-09-26 14:20:00,91.97,91.97,91.91,91.91,244300.0,49.3255,49.3255,49.2934,49.2934,244300.0
2013-09-26 14:30:00,91.91,91.93,91.89,91.9,118300.0,49.2934,49.3041,49.2826,49.288,118300.0
2013-09-26 14:40:00,91.9,91.9,91.81,91.82,133000.0,49.288,49.288,49.2397,49.2451,133000.0
2013-09-26 14:50:00,91.82,91.84,91.79,91.8,268400.0,49.2451,49.2558,49.229,49.2344,268400.0
2013-09-26 15:00:00,91.8,91.81,91.77,91.81,52800.0,49.2344,49.2397,49.2183,49.2397,52800.0
2013-09-26 15:10:00,91.8,91.83,91.78,91.81,62900.0,49.2344,49.2505,49.2236,49.2397,62900.0
2013-09-26 15:20:00,91.81,91.85,91.8,91.85,127900.0,49.2397,49.2612,49.2344,49.2612,127900.0
2013-09-26 15:30:00,91.85,91.95,91.84,91.92,216100.0,49.2612,49.3148,49.2558,49.2987,216100.0
2013-09-26 15:40:00,91.92,91.98,91.84,91.96,233000.0,49.2987,49.3309,49.2558,49.3202,233000.0
2013-09-26 15:50:00,91.96,91.99,91.91,91.95,244700.0,49.3202,49.3363,49.2934,49.3148,244700.0
2013-09-27 09:30:00,91.87,91.93,91.76,91.93,102400.0,49.2719,49.3041,49.2129,49.3041,102400.0
2013-09-27 09:40:00,91.93,91.93,91.82,91.85,170700.0,49.3041,49.3041,49.2451,49.2612,170700.0
2013-09-27 09:50:00,91.86,91.86,91.79,91.82,94800.0,49.2665,49.2665,49.229,49.2451,94800.0
2013-09-27 10:00:00,91.82,91.82,91.75,91.78,220400.0,49.2451,49.2451,49.2075,49.2236,220400.0
2013-09-27 10:10:00,91.77,91.82,91.76,91.77,578400.0,49.2183,49.2451,49.2129,49.2183,578400.0
2013-09-27 10:20:00,91.76,91.77,91.71,91.73,253500.0,49.2129,49.2183,49.1861,49.1968,253500.0
2013-09-27 10:30:00,91.74,91.77,91.72,91.76,360500.0,49.2022,49.2183,49.1915,49.2129,360500.0
2013-09-27 10:40:00,91.76,91.81,91.75,91.78,102900.0,49.2129,49.2397,49.2075,49.2236,102900.0
2013-09-27 10:50:00,91.77,91.79,91.75,91.77,119700.0,49.2183,49.229,49.2075,49.2183,119700.0
2013-09-27 11:00:00,91.78,91.78,91.75,91.75,34500.0,49.2236,49.2236,49.2075,49.2075,34500.0
2013-09-27 11:10:00,91.75,91.78,91.66,91.66,282900.0,49.2075,49.2236,49.1593,49.1593,282900.0
2013-09-27 11:20:00,91.67,91.71,91.67,91.71,238300.0,49.1646,49.1861,49.1646,49.1861,238300.0
2013-09-27 11:30:00,91.7,91.71,91.67,91.69,147200.0,49.1807,49.1861,49.1646,49.1754,147200.0
2013-09-27 11:40:00,91.7,91.71,91.68,91.69,170700.0,49.1807,49.1861,49.17,49.1754,170700.0
2013-09-27 11:50:00,91.69,91.71,91.68,91.68,117600.0,49.1754,49.1861,49.17,49.17,117600.0
2013-09-27 12:00:00,91.69,91.75,91.66,91.74,148900.0,49.1754,49.2075,49.1593,49.2022,148900.0
2013-09-27 12:10:00,91.75,91.75,91.72,91.74,55000.0,49.2075,49.2075,49.1915,49.2022,55000.0
2013-09-27 12:20:00,91.74,91.76,91.74,91.76,93700.0,49.2022,49.2129,49.2022,49.2129,93700.0
2013-09-27 12:30:00,91.76,91.76,91.74,91.74,73200.0,49.2129,49.2129,49.2022,49.2022,73200.0
2013-09-27 12:40:00,91.74,91.75,91.73,91.75,116300.0,49.2022,49.2075,49.1968,49.2075,116300.0
2013-09-27 12:50:00,91.75,91.75,91.74,91.74,69700.0,49.2075,49.2075,49.2022,49.2022,69700.0
2013-09-27 13:00:00,91.75,91.75,91.74,91.75,17700.0,49.2075,49.2075,49.2022,49.2075,17700.0
2013-09-27 13:10:00,91.75,91.77,91.74,91.76,45400.0,49.2075,49.2183,49.2022,49.2129,45400.0
2013-09-27 13:20:00,91.76,91.76,91.74,91.74,46300.0,49.2129,49.2129,49.2022,49.2022,46300.0
2013-09-27 13:30:00,91.75,91.75,91.74,91.74,13900.0,49.2075,49.2075,49.2022,49.2022,13900.0
2013-09-27 13:40:00,91.75,91.75,91.74,91.75,23200.0,49.2075,49.2075,49.2022,49.2075,23200.0
2013-09-27 13:50:00,91.75,91.75,91.74,91.75,21600.0,49.2075,49.2075,49.2022,49.2075,21600.0
2013-09-27 14:00:00,91.75,91.75,91.74,91.74,60200.0,49.2075,49.2075,49.2022,49.2022,60200.0
2013-09-27 14:10:00,91.74,91.75,91.7,91.72,31000.0,49.2022,49.2075,49.1807,49.1915,31000.0
2013-09-27 14:20:00,91.71,91.72,91.71,91.71,28000.0,49.1861,49.1915,49.1861,49.1861,28000.0
2013-09-27 14:30:00,91.71,91.72,91.61,91.64,171600.0,49.1861,49.1915,49.1325,49.1486,171600.0
2013-09-27 14:40:00,91.65,91.71,91.63,91.68,89700.0,49.1539,49.1861,49.1432,49.17,89700.0
2013-09-27 14:50:00,91.68,91.69,91.64,91.68,287300.0,49.17,49.1754,49.1486,49.17,287300.0
2013-09-27 15:00:00,91.68,91.68,91.67,91.68,24300.0,49.17,49.17,49.1646,49.17,24300.0
2013-09-27 15:10:00,91.67,91.69,91.65,91.68,51000.0,49.1646,49.1754,49.1539,49.17,51000.0
2013-09-27 15:20:00,91.68,91.71,91.65,91.71,165600.0,49.17,49.1861,49.1539,49.1861,165600.0
2013-09-27 15:30:00,91.71,91.81,91.69,91.8,230100.0,49.1861,49.2397,49.1754,49.2344,230100.0
2013-09-27 15:40:00,91.8,91.83,91.79,91.83,476400.0,49.2344,49.2505,49.229,49.2505,476400.0
2013-09-27 15:50:00,91.83,91.94,91.82,91.86,326900.0,49.2505,49.3094,49.2451,49.2665,326900.0
2013-09-30 09:30:00,91.59,91.6,91.54,91.57,68700.0,49.1217,49.1271,49.0949,49.111,68700.0
2013-09-30 09:40:00,91.55,91.59,91.53,91.56,41300.0,49.1003,49.1217,49.0896,49.1056,41300.0
2013-09-30 09:50:00,91.55,91.57,91.5,91.55,98400.0,49.1003,49.111,49.0735,49.1003,98400.0
2013-09-30 10:00:00,91.56,91.63,91.53,91.57,122300.0,49.1056,49.1432,49.0896,49.111,122300.0
2013-09-30 10:10:00,91.57,91.62,91.57,91.59,105400.0,49.111,49.1378,49.111,49.1217,105400.0
2013-09-30 10:20:00,91.6,91.7,91.6,91.68,206500.0,49.1271,49.1807,49.1271,49.17,206500.0
2013-09-30 10:30:00,91.67,91.7,91.63,91.68,111400.0,49.1646,49.1807,49.1432,49.17,111400.0
2013-09-30 10:40:00,91.68,91.7,91.65,91.67,52300.0,49.17,49.1807,49.1539,49.1646,52300.0
2013-09-30 10:50:00,91.67,91.7,91.65,91.7,53800.0,49.1646,49.1807,49.1539,49.1807,53800.0
2013-09-30 11:00:00,91.69,91.7,91.65,91.66,43500.0,49.1754,49.1807,49.1539,49.1593,43500.0
2013-09-30 11:10:00,91.65,91.68,91.64,91.67,30000.0,49.1539,49.17,49.1486,49.1646,30000.0
2013-09-30 11:20:00,91.67,91.76,91.66,91.75,144100.0,49.1646,49.2129,49.1593,49.2075,144100.0
2013-09-30 11:30:00,91.75,91.83,91.74,91.82,175700.0,49.2075,49.2505,49.2022,49.2451,175700.0
2013-09-30 11:40:00,91.81,91.84,91.8,91.81,74700.0,49.2397,49.2558,49.2344,49.2397,74700.0
2013-09-30 11:50:00,91.81,91.87,91.8,91.87,76800.0,49.2397,49.2719,49.2344,49.2719,76800.0
2013-09-30 12:00:00,91.87,91.87,91.85,91.86,90100.0,49.2719,49.2719,49.2612,49.2665,90100.0
2013-09-30 12:10:00,91.86,91.89,91.78,91.8,99000.0,49.2665,49.2826,49.2236,49.2344,99000.0
2013-09-30 12:20:00,91.8,91.83,91.79,91.82,28500.0,49.2344,49.2505,49.229,49.2451,28500.0
2013-09-30 12:30:00,91.83,91.84,91.81,91.84,74900.0,49.2505,49.2558,49.2397,49.2558,74900.0
2013-09-30 12:40:00,91.84,91.88,91.83,91.88,99200.0,49.2558,49.2773,49.2505,49.2773,99200.0
2013-09-30 12:50:00,91.88,91.89,91.87,91.89,85800.0,49.2773,49.2826,49.2719,49.2826,85800.0
2013-09-30 13:00:00,91.89,91.91,91.87,91.89,130200.0,49.2826,49.2934,49.2719,49.2826,130200.0
2013-09-30 13:10:00,91.89,91.89,91.85,91.87,118100.0,49.2826,49.2826,49.2612,49.2719,118100.0
2013-09-30 13:20:00,91.86,91.89,91.83,91.85,690500.0,49.2665,49.2826,49.2505,49.2612,690500.0
2013-09-30 13:30:00,91.85,91.88,91.83,91.85,232100.0,49.2612,49.2773,49.2505,49.2612,232100.0
2013-09-30 13:40:00,91.85,91.88,91.81,91.85,241000.0,49.2612,49.2773,49.2397,49.2612,241000.0
2013-09-30 13:50:00,91.84,91.85,91.83,91.85,145400.0,49.2558,49.2612,49.2505,49.2612,145400.0
2013-09-30 14:00:00,91.84,91.93,91.84,91.92,181100.0,49.2558,49.3041,49.2558,49.2987,181100.0
2013-09-30 14:10:00,91.92,91.95,91.84,91.85,203100.0,49.2987,49.3148,49.2558,49.2612,203100.0
2013-09-30 14:20:00,91.86,91.87,91.84,91.85,141400.0,49.2665,49.2719,49.2558,49.2612,141400.0
2013-09-30 14:30:00,91.84,91.89,91.84,91.88,85800.0,49.2558,49.2826,49.2558,49.2773,85800.0
2013-09-30 14:40:00,91.87,91.9,91.86,91.89,64600.0,49.2719,49.288,49.2665,49.2826,64600.0
2013-09-30 14:50:00,91.89,91.89,91.8,91.81,79400.0,49.2826,49.2826,49.2344,49.2397,79400.0
2013-09-30 15:00:00,91.81,91.81,91.72,91.76,67400.0,49.2397,49.2397,49.1915,49.2129,67400.0
2013-09-30 15:10:00,91.77,91.77,91.64,91.7,224200.0,49.2183,49.2183,49.1486,49.1807,224200.0
2013-09-30 15:20:00,91.71,91.84,91.7,91.72,95000.0,49.1861,49.2558,49.1807,49.1915,95000.0
2013-09-30 15:30:00,91.72,91.79,91.69,91.7,209300.0,49.1915,49.229,49.1754,49.1807,209300.0
2013-09-30 15:40:00,91.7,91.7,91.62,91.65,286600.0,49.1807,49.1807,49.1378,49.1539,286600.0
2013-09-30 15:50:00,91.64,91.65,91.55,91.56,610300.0,49.1486,49.1539,49.1003,49.1056,610300.0
2013-10-01 09:30:00,91.16,91.3,91.06,91.26,74000.0,49.1287,49.2041,49.0748,49.1826,74000.0
2013-10-01 09:40:00,91.26,91.3,91.23,91.27,129600.0,49.1826,49.2041,49.1664,49.188,129600.0
2013-10-01 09:50:00,91.27,91.27,91.23,91.25,139500.0,49.188,49.188,49.1664,49.1772,139500.0
2013-10-01 10:00:00,91.24,91.26,91.2,91.2,74400.0,49.1718,49.1826,49.1502,49.1502,74400.0
2013-10-01 10:10:00,91.2,91.29,91.2,91.29,190000.0,49.1502,49.1988,49.1502,49.1988,190000.0
2013-10-01 10:20:00,91.29,91.34,91.29,91.29,144500.0,49.1988,49.2257,49.1988,49.1988,144500.0
2013-10-01 10:30:00,91.29,91.3,91.27,91.28,105200.0,49.1988,49.2041,49.188,49.1934,105200.0
2013-10-01 10:40:00,91.29,91.29,91.26,91.28,59700.0,49.1988,49.1988,49.1826,49.1934,59700.0
2013-10-01 10:50:00,91.28,91.31,91.26,91.26,93900.0,49.1934,49.2095,49.1826,49.1826,93900.0
2013-10-01 11:00:00,91.27,91.27,91.25,91.25,52700.0,49.188,49.188,49.1772,49.1772,52700.0
2013-10-01 11:10:00,91.25,91.26,91.22,91.23,49800.0,49.1772,49.1826,49.161,49.1664,49800.0
2013-10-01 11:20:00,91.22,91.39,91.22,91.38,239500.0,49.161,49.2526,49.161,49.2473,239500.0
2013-10-01 11:30:00,91.38,91.46,91.29,91.46,713700.0,49.2473,49.2904,49.1988,49.2904,713700.0
2013-10-01 11:40:00,91.45,91.5,91.41,91.45,126400.0,49.285,49.3119,49.2634,49.285,126400.0
2013-10-01 11:50:00,91.45,91.46,91.41,91.41,37100.0,49.285,49.2904,49.2634,49.2634,37100.0
2013-10-01 12:00:00,91.41,91.41,91.34,91.34,82200.0,49.2634,49.2634,49.2257,49.2257,82200.0
2013-10-01 12:10:00,91.33,91.35,91.3,91.33,35200.0,49.2203,49.2311,49.2041,49.2203,35200.0
2013-10-01 12:20:00,91.33,91.4,91.32,91.39,61500.0,49.2203,49.258,49.2149,49.2526,61500.0
2013-10-01 12:30:00,91.39,91.4,91.38,91.38,15900.0,49.2526,49.258,49.2473,49.2473,15900.0
2013-10-01 12:40:00,91.37,91.38,91.34,91.34,35000.0,49.2419,49.2473,49.2257,49.2257,35000.0
2013-10-01 12:50:00,91.34,91.34,91.3,91.3,89400.0,49.2257,49.2257,49.2041,49.2041,89400.0
2013-10-01 13:00:00,91.31,91.31,91.29,91.29,15000.0,49.2095,49.2095,49.1988,49.1988,15000.0
2013-10-01 13:10:00,91.3,91.31,91.28,91.31,23600.0,49.2041,49.2095,49.1934,49.2095,23600.0
2013-10-01 13:20:00,91.31,91.32,91.31,91.31,46000.0,49.2095,49.2149,49.2095,49.2095,46000.0
2013-10-01 13:30:00,91.31,91.32,91.29,91.3,20300.0,49.2095,49.2149,49.1988,49.2041,20300.0
2013-10-01 13:40:00,91.3,91.3,91.28,91.3,54500.0,49.2041,49.2041,49.1934,49.2041,54500.0
2013-10-01 13:50:00,91.29,91.36,91.29,91.35,27700.0,49.1988,49.2365,49.1988,49.2311,27700.0
2013-10-01 14:00:00,91.36,91.37,91.31,91.31,29200.0,49.2365,49.2419,49.2095,49.2095,29200.0
2013-10-01 14:10:00,91.3,91.32,91.3,91.3,18200.0,49.2041,49.2149,49.2041,49.2041,18200.0
2013-10-01 14:20:00,91.3,91.32,91.29,91.3,57600.0,49.2041,49.2149,49.1988,49.2041,57600.0
2013-10-01 14:30:00,91.3,91.31,91.3,91.3,45300.0,49.2041,49.2095,49.2041,49.2041,45300.0
2013-10-01 14:40:00,91.3,91.32,91.3,91.32,58100.0,49.2041,49.2149,49.2041,49.2149,58100.0
2013-10-01 14:50:00,91.31,91.31,91.3,91.3,37800.0,49.2095,49.2095,49.2041,49.2041,37800.0
2013-10-01 15:00:00,91.3,91.31,91.27,91.29,101200.0,49.2041,49.2095,49.188,49.1988,101200.0
2013-10-01 15:10:00,91.29,91.29,91.25,91.25,59700.0,49.1988,49.1988,49.1772,49.1772,59700.0
2013-10-01 15:20:00,91.26,91.29,91.22,91.27,57100.0,49.1826,49.1988,49.161,49.188,57100.0
2013-10-01 15:30:00,91.28,91.38,91.25,91.27,237600.0,49.1934,49.2473,49.1772,49.188,237600.0
2013-10-01 15:40:00,91.26,91.37,91.24,91.37,237600.0,49.1826,49.2419,49.1718,49.2419,237600.0
2013-10-01 15:50:00,91.37,91.55,91.36,91.54,1321600.0,49.2419,49.3389,49.2365,49.3335,1321600.0
2013-10-02 09:30:00,91.46,91.51,91.43,91.43,65400.0,49.2904,49.3173,49.2742,49.2742,65400.0
2013-10-02 09:40:00,91.44,91.45,91.37,91.38,115900.0,49.2796,49.285,49.2419,49.2473,115900.0
2013-10-02 09:50:00,91.39,91.41,91.35,91.4,93500.0,49.2526,49.2634,49.2311,49.258,93500.0
2013-10-02 10:00:00,91.41,91.44,91.27,91.29,99300.0,49.2634,49.2796,49.188,49.1988,99300.0
2013-10-02 10:10:00,91.29,91.44,91.25,91.44,90700.0,49.1988,49.2796,49.1772,49.2796,90700.0
2013-10-02 10:20:00,91.44,91.45,91.4,91.43,65300.0,49.2796,49.285,49.258,49.2742,65300.0
2013-10-02 10:30:00,91.43,91.45,91.38,91.44,86000.0,49.2742,49.285,49.2473,49.2796,86000.0
2013-10-02 10:40:00,91.45,91.45,91.43,91.45,18500.0,49.285,49.285,49.2742,49.285,18500.0
2013-10-02 10:50:00,91.45,91.48,91.44,91.45,69700.0,49.285,49.3011,49.2796,49.285,69700.0
2013-10-02 11:00:00,91.45,91.46,91.44,91.44,43000.0,49.285,49.2904,49.2796,49.2796,43000.0
2013-10-02 11:10:00,91.44,91.49,91.43,91.48,61900.0,49.2796,49.3065,49.2742,49.3011,61900.0
2013-10-02 11:20:00,91.48,91.49,91.45,91.46,37300.0,49.3011,49.3065,49.285,49.2904,37300.0
2013-10-02 11:30:00,91.47,91.48,91.45,91.47,52900.0,49.2958,49.3011,49.285,49.2958,52900.0
2013-10-02 11:40:00,91.47,91.47,91.45,91.47,44700.0,49.2958,49.2958,49.285,49.2958,44700.0
2013-10-02 11:50:00,91.48,91.48,91.44,91.45,103800.0,49.3011,49.3011,49.2796,49.285,103800.0
2013-10-02 12:00:00,91.45,91.49,91.44,91.48,20200.0,49.285,49.3065,49.2796,49.3011,20200.0
2013-10-02 12:10:00,91.48,91.49,91.47,91.48,16700.0,49.3011,49.3065,49.2958,49.3011,16700.0
2013-10-02 12:20:00,91.48,91.49,91.48,91.49,20600.0,49.3011,49.3065,49.3011,49.3065,20600.0
2013-10-02 12:30:00,91.49,91.52,91.48,91.52,44800.0,49.3065,49.3227,49.3011,49.3227,44800.0
2013-10-02 12:40:00,91.53,91.53,91.5,91.51,21000.0,49.3281,49.3281,49.3119,49.3173,21000.0
2013-10-02 12:50:00,91.5,91.51,91.48,91.48,16100.0,49.3119,49.3173,49.3011,49.3011,16100.0
2013-10-02 13:00:00,91.49,91.51,91.48,91.48,11500.0,49.3065,49.3173,49.3011,49.3011,11500.0
2013-10-02 13:10:00,91.48,91.49,91.47,91.48,61000.0,49.3011,49.3065,49.2958,49.3011,61000.0
2013-10-02 13:20:00,91.48,91.49,91.48,91.48,34600.0,49.3011,49.3065,49.3011,49.3011,34600.0
2013-10-02 13:30:00,91.48,91.49,91.48,91.48,48400.0,49.3011,49.3065,49.3011,49.3011,48400.0
2013-10-02 13:40:00,91.48,91.49,91.46,91.48,35300.0,49.3011,49.3065,49.2904,49.3011,35300.0
2013-10-02 13:50:00,91.48,91.48,91.47,91.48,5600.0,49.3011,49.3011,49.2958,49.3011,5600.0
2013-10-02 14:00:00,91.48,91.52,91.47,91.51,147000.0,49.3011,49.3227,49.2958,49.3173,147000.0
2013-10-02 14:10:00,91.51,91.52,91.47,91.47,45600.0,49.3173,49.3227,49.2958,49.2958,45600.0
2013-10-02 14:20:00,91.48,91.48,91.47,91.48,15600.0,49.3011,49.3011,49.2958,49.3011,15600.0
2013-10-02 14:30:00,91.48,91.49,91.47,91.47,32400.0,49.3011,49.3065,49.2958,49.2958,32400.0
2013-10-02 14:40:00,91.47,91.48,91.42,91.42,57500.0,49.2958,49.3011,49.2688,49.2688,57500.0
2013-10-02 14:50:00,91.43,91.44,91.42,91.43,61800.0,49.2742,49.2796,49.2688,49.2742,61800.0
2013-10-02 15:00:00,91.43,91.43,91.4,91.42,76100.0,49.2742,49.2742,49.258,49.2688,76100.0
2013-10-02 15:10:00,91.41,91.44,91.41,91.43,25400.0,49.2634,49.2796,49.2634,49.2742,25400.0
2013-10-02 15:20:00,91.43,91.49,91.42,91.49,50200.0,49.2742,49.3065,49.2688,49.3065,50200.0
2013-10-02 15:30:00,91.48,91.51,91.46,91.46,44700.0,49.3011,49.3173,49.2904,49.2904,44700.0
2013-10-02 15:40:00,91.47,91.51,91.46,91.48,351700.0,49.2958,49.3173,49.2904,49.3011,351700.0
2013-10-02 15:50:00,91.49,91.55,91.48,91.55,140600.0,49.3065,49.3389,49.3011,49.3389,140600.0
2013-10-03 09:30:00,91.65,91.68,91.57,91.66,97500.0,49.3928,49.4089,49.3497,49.3982,97500.0
2013-10-03 09:40:00,91.65,91.66,91.62,91.63,47300.0,49.3928,49.3982,49.3766,49.382,47300.0
2013-10-03 09:50:00,91.64,91.69,91.61,91.69,32000.0,49.3874,49.4143,49.3712,49.4143,32000.0
2013-10-03 10:00:00,91.69,91.69,91.6,91.65,115100.0,49.4143,49.4143,49.3658,49.3928,115100.0
2013-10-03 10:10:00,91.65,91.65,91.63,91.65,39900.0,49.3928,49.3928,49.382,49.3928,39900.0
2013-10-03 10:20:00,91.65,91.65,91.58,91.62,48600.0,49.3928,49.3928,49.355,49.3766,48600.0
2013-10-03 10:30:00,91.62,91.64,91.59,91.63,38200.0,49.3766,49.3874,49.3604,49.382,38200.0
2013-10-03 10:40:00,91.63,91.64,91.58,91.6,53900.0,49.382,49.3874,49.355,49.3658,53900.0
2013-10-03 10:50:00,91.61,91.62,91.59,91.59,130200.0,49.3712,49.3766,49.3604,49.3604,130200.0
2013-10-03 11:00:00,91.59,91.59,91.55,91.58,73800.0,49.3604,49.3604,49.3389,49.355,73800.0
2013-10-03 11:10:00,91.57,91.58,91.55,91.56,72000.0,49.3497,49.355,49.3389,49.3443,72000.0
2013-10-03 11:20:00,91.56,91.58,91.54,91.54,64800.0,49.3443,49.355,49.3335,49.3335,64800.0
2013-10-03 11:30:00,91.54,91.56,91.52,91.55,36900.0,49.3335,49.3443,49.3227,49.3389,36900.0
2013-10-03 11:40:00,91.55,91.55,91.45,91.45,93400.0,49.3389,49.3389,49.285,49.285,93400.0
2013-10-03 11:50:00,91.46,91.55,91.43,91.51,276300.0,49.2904,49.3389,49.2742,49.3173,276300.0
2013-10-03 12:00:00,91.5,91.51,91.43,91.45,136400.0,49.3119,49.3173,49.2742,49.285,136400.0
2013-10-03 12:10:00,91.45,91.47,91.43,91.45,25200.0,49.285,49.2958,49.2742,49.285,25200.0
2013-10-03 12:20:00,91.45,91.54,91.45,91.54,102100.0,49.285,49.3335,49.285,49.3335,102100.0
2013-10-03 12:30:00,91.54,91.55,91.51,91.51,50500.0,49.3335,49.3389,49.3173,49.3173,50500.0
2013-10-03 12:40:00,91.5,91.57,91.45,91.56,79200.0,49.3119,49.3497,49.285,49.3443,79200.0
2013-10-03 12:50:00,91.56,91.61,91.55,91.61,137200.0,49.3443,49.3712,49.3389,49.3712,137200.0
2013-10-03 13:00:00,91.61,91.61,91.57,91.6,36100.0,49.3712,49.3712,49.3497,49.3658,36100.0
2013-10-03 13:10:00,91.59,91.6,91.55,91.55,23000.0,49.3604,49.3658,49.3389,49.3389,23000.0
2013-10-03 13:20:00,91.55,91.62,91.54,91.61,167700.0,49.3389,49.3766,49.3335,49.3712,167700.0
2013-10-03 13:30:00,91.61,91.61,91.55,91.56,56800.0,49.3712,49.3712,49.3389,49.3443,56800.0
2013-10-03 13:40:00,91.56,91.61,91.55,91.61,17300.0,49.3443,49.3712,49.3389,49.3712,17300.0
2013-10-03 13:50:00,91.6,91.62,91.6,91.61,35000.0,49.3658,49.3766,49.3658,49.3712,35000.0
2013-10-03 14:00:00,91.61,91.61,91.56,91.56,20100.0,49.3712,49.3712,49.3443,49.3443,20100.0
2013-10-03 14:10:00,91.56,91.57,91.52,91.53,39500.0,49.3443,49.3497,49.3227,49.3281,39500.0
2013-10-03 14:20:00,91.52,91.55,91.46,91.55,38700.0,49.3227,49.3389,49.2904,49.3389,38700.0
2013-10-03 14:30:00,91.56,91.56,91.5,91.51,26400.0,49.3443,49.3443,49.3119,49.3173,26400.0
2013-10-03 14:40:00,91.52,91.61,91.51,91.6,44800.0,49.3227,49.3712,49.3173,49.3658,44800.0
2013-10-03 14:50:00,91.6,91.64,91.59,91.63,68900.0,49.3658,49.3874,49.3604,49.382,68900.0
2013-10-03 15:00:00,91.63,91.67,91.59,91.64,44400.0,49.382,49.4035,49.3604,49.3874,44400.0
2013-10-03 15:10:00,91.63,91.66,91.63,91.65,35500.0,49.382,49.3982,49.382,49.3928,35500.0
2013-10-03 15:20:00,91.65,91.67,91.6,91.61,73600.0,49.3928,49.4035,49.3658,49.3712,73600.0
2013-10-03 15:30:00,91.61,91.61,91.59,91.6,52100.0,49.3712,49.3712,49.3604,49.3658,52100.0
2013-10-03 15:40:00,91.59,91.61,91.52,91.56,264000.0,49.3604,49.3712,49.3227,49.3443,264000.0
2013-10-03 15:50:00,91.56,91.66,91.56,91.63,176300.0,49.3443,49.3982,49.3443,49.382,176300.0
2013-10-04 09:30:00,91.6,91.7,91.54,91.62,27900.0,49.3658,49.4197,49.3335,49.3766,27900.0
2013-10-04 09:40:00,91.62,91.66,91.56,91.66,33700.0,49.3766,49.3982,49.3443,49.3982,33700.0
2013-10-04 09:50:00,91.65,91.67,91.64,91.65,185200.0,49.3928,49.4035,49.3874,49.3928,185200.0
2013-10-04 10:00:00,91.65,91.65,91.6,91.63,42700.0,49.3928,49.3928,49.3658,49.382,42700.0
2013-10-04 10:10:00,91.63,91.74,91.63,91.72,72900.0,49.382,49.4413,49.382,49.4305,72900.0
2013-10-04 10:20:00,91.73,91.73,91.69,91.7,25200.0,49.4359,49.4359,49.4143,49.4197,25200.0
2013-10-04 10:30:00,91.71,91.78,91.7,91.75,40000.0,49.4251,49.4628,49.4197,49.4467,40000.0
2013-10-04 10:40:00,91.76,91.78,91.66,91.74,143000.0,49.452,49.4628,49.3982,49.4413,143000.0
2013-10-04 10:50:00,91.73,91.73,91.69,91.72,27700.0,49.4359,49.4359,49.4143,49.4305,27700.0
2013-10-04 11:00:00,91.72,91.72,91.67,91.67,38700.0,49.4305,49.4305,49.4035,49.4035,38700.0
2013-10-04 11:10:00,91.67,91.71,91.67,91.7,39400.0,49.4035,49.4251,49.4035,49.4197,39400.0
2013-10-04 11:20:00,91.71,91.75,91.68,91.68,38100.0,49.4251,49.4467,49.4089,49.4089,38100.0
2013-10-04 11:30:00,91.68,91.69,91.65,91.68,15700.0,49.4089,49.4143,49.3928,49.4089,15700.0
2013-10-04 11:40:00,91.67,91.71,91.66,91.7,19900.0,49.4035,49.4251,49.3982,49.4197,19900.0
2013-10-04 11:50:00,91.71,91.74,91.69,91.7,68000.0,49.4251,49.4413,49.4143,49.4197,68000.0
2013-10-04 12:00:00,91.7,91.71,91.69,91.69,26600.0,49.4197,49.4251,49.4143,49.4143,26600.0
2013-10-04 12:10:00,91.69,91.71,91.68,91.71,18600.0,49.4143,49.4251,49.4089,49.4251,18600.0
2013-10-04 12:20:00,91.71,91.77,91.7,91.77,48800.0,49.4251,49.4574,49.4197,49.4574,48800.0
2013-10-04 12:30:00,91.77,91.77,91.75,91.76,46600.0,49.4574,49.4574,49.4467,49.452,46600.0
2013-10-04 12:40:00,91.77,91.81,91.76,91.77,34600.0,49.4574,49.479,49.452,49.4574,34600.0
2013-10-04 12:50:00,91.77,91.78,91.75,91.75,19800.0,49.4574,49.4628,49.4467,49.4467,19800.0
2013-10-04 13:00:00,91.75,91.77,91.74,91.77,25700.0,49.4467,49.4574,49.4413,49.4574,25700.0
2013-10-04 13:10:00,91.77,91.77,91.71,91.72,18700.0,49.4574,49.4574,49.4251,49.4305,18700.0
2013-10-04 13:20:00,91.71,91.71,91.7,91.71,14900.0,49.4251,49.4251,49.4197,49.4251,14900.0
2013-10-04 13:30:00,91.7,91.79,91.7,91.79,24500.0,49.4197,49.4682,49.4197,49.4682,24500.0
2013-10-04 13:40:00,91.78,91.79,91.75,91.76,25500.0,49.4628,49.4682,49.4467,49.452,25500.0
2013-10-04 13:50:00,91.76,91.81,91.75,91.81,29800.0,49.452,49.479,49.4467,49.479,29800.0
2013-10-04 14:00:00,91.81,91.82,91.78,91.82,31600.0,49.479,49.4844,49.4628,49.4844,31600.0
2013-10-04 14:10:00,91.81,91.84,91.81,91.83,29900.0,49.479,49.4952,49.479,49.4898,29900.0
2013-10-04 14:20:00,91.82,91.83,91.81,91.82,34000.0,49.4844,49.4898,49.479,49.4844,34000.0
2013-10-04 14:30:00,91.81,91.84,91.81,91.84,34500.0,49.479,49.4952,49.479,49.4952,34500.0
2013-10-04 14:40:00,91.84,91.87,91.81,91.83,177500.0,49.4952,49.5113,49.479,49.4898,177500.0
2013-10-04 14:50:00,91.83,91.84,91.77,91.78,36000.0,49.4898,49.4952,49.4574,49.4628,36000.0
2013-10-04 15:00:00,91.78,91.78,91.74,91.75,36600.0,49.4628,49.4628,49.4413,49.4467,36600.0
2013-10-04 15:10:00,91.75,91.77,91.75,91.76,23700.0,49.4467,49.4574,49.4467,49.452,23700.0
2013-10-04 15:20:00,91.75,91.76,91.73,91.73,25800.0,49.4467,49.452,49.4359,49.4359,25800.0
2013-10-04 15:30:00,91.74,91.79,91.71,91.77,49000.0,49.4413,49.4682,49.4251,49.4574,49000.0
2013-10-04 15:40:00,91.78,91.78,91.66,91.7,161400.0,49.4628,49.4628,49.3982,49.4197,161400.0
2013-10-04 15:50:00,91.71,91.83,91.69,91.79,182000.0,49.4251,49.4898,49.4143,49.4682,182000.0
2013-10-07 09:30:00,91.46,91.76,91.46,91.56,359500.0,49.2904,49.452,49.2904,49.3443,359500.0
2013-10-07 09:40:00,91.56,91.59,91.5,91.59,259400.0,49.3443,49.3604,49.3119,49.3604,259400.0
2013-10-07 09:50:00,91.59,91.66,91.57,91.63,42000.0,49.3604,49.3982,49.3497,49.382,42000.0
2013-10-07 10:00:00,91.62,91.64,91.6,91.64,30800.0,49.3766,49.3874,49.3658,49.3874,30800.0
2013-10-07 10:10:00,91.63,91.65,91.62,91.62,71100.0,49.382,49.3928,49.3766,49.3766,71100.0
2013-10-07 10:20:00,91.62,91.65,91.6,91.61,190300.0,49.3766,49.3928,49.3658,49.3712,190300.0
2013-10-07 10:30:00,91.62,91.62,91.6,91.6,47000.0,49.3766,49.3766,49.3658,49.3658,47000.0
2013-10-07 10:40:00,91.6,91.61,91.59,91.6,92200.0,49.3658,49.3712,49.3604,49.3658,92200.0
2013-10-07 10:50:00,91.59,91.61,91.59,91.6,36500.0,49.3604,49.3712,49.3604,49.3658,36500.0
2013-10-07 11:00:00,91.6,91.6,91.58,91.58,59300.0,49.3658,49.3658,49.355,49.355,59300.0
2013-10-07 11:10:00,91.58,91.59,91.57,91.59,35600.0,49.355,49.3604,49.3497,49.3604,35600.0
2013-10-07 11:20:00,91.59,91.59,91.57,91.59,51800.0,49.3604,49.3604,49.3497,49.3604,51800.0
2013-10-07 11:30:00,91.59,91.63,91.58,91.59,14300.0,49.3604,49.382,49.355,49.3604,14300.0
2013-10-07 11:40:00,91.59,91.61,91.59,91.61,6300.0,49.3604,49.3712,49.3604,49.3712,6300.0
2013-10-07 11:50:00,91.62,91.63,91.6,91.61,18100.0,49.3766,49.382,49.3658,49.3712,18100.0
2013-10-07 12:00:00,91.6,91.61,91.58,91.6,3700.0,49.3658,49.3712,49.355,49.3658,3700.0
2013-10-07 12:10:00,91.6,91.6,91.58,91.6,33400.0,49.3658,49.3658,49.355,49.3658,33400.0
2013-10-07 12:20:00,91.6,91.61,91.58,91.59,45400.0,49.3658,49.3712,49.355,49.3604,45400.0
2013-10-07 12:30:00,91.58,91.59,91.57,91.59,28700.0,49.355,49.3604,49.3497,49.3604,28700.0
2013-10-07 12:40:00,91.59,91.62,91.59,91.62,6300.0,49.3604,49.3766,49.3604,49.3766,6300.0
2013-10-07 12:50:00,91.62,91.63,91.6,91.61,61500.0,49.3766,49.382,49.3658,49.3712,61500.0
2013-10-07 13:00:00,91.61,91.62,91.6,91.61,12100.0,49.3712,49.3766,49.3658,49.3712,12100.0
2013-10-07 13:10:00,91.61,91.65,91.61,91.65,15100.0,49.3712,49.3928,49.3712,49.3928,15100.0
2013-10-07 13:20:00,91.65,91.66,91.62,91.63,37600.0,49.3928,49.3982,49.3766,49.382,37600.0
2013-10-07 13:30:00,91.63,91.65,91.62,91.64,10700.0,49.382,49.3928,49.3766,49.3874,10700.0
2013-10-07 13:40:00,91.64,91.64,91.63,91.64,12300.0,49.3874,49.3874,49.382,49.3874,12300.0
2013-10-07 13:50:00,91.63,91.65,91.63,91.65,6100.0,49.382,49.3928,49.382,49.3928,6100.0
2013-10-07 14:00:00,91.65,91.65,91.61,91.63,63900.0,49.3928,49.3928,49.3712,49.382,63900.0
2013-10-07 14:10:00,91.63,91.63,91.59,91.61,17000.0,49.382,49.382,49.3604,49.3712,17000.0
2013-10-07 14:20:00,91.62,91.62,91.59,91.62,8800.0,49.3766,49.3766,49.3604,49.3766,8800.0
2013-10-07 14:30:00,91.62,91.63,91.6,91.62,32400.0,49.3766,49.382,49.3658,49.3766,32400.0
2013-10-07 14:40:00,91.61,91.62,91.59,91.62,20900.0,49.3712,49.3766,49.3604,49.3766,20900.0
2013-10-07 14:50:00,91.62,91.62,91.6,91.61,9500.0,49.3766,49.3766,49.3658,49.3712,9500.0
2013-10-07 15:00:00,91.6,91.62,91.6,91.6,12100.0,49.3658,49.3766,49.3658,49.3658,12100.0
2013-10-07 15:10:00,91.61,91.62,91.61,91.62,14900.0,49.3712,49.3766,49.3712,49.3766,14900.0
2013-10-07 15:20:00,91.62,91.62,91.59,91.6,52700.0,49.3766,49.3766,49.3604,49.3658,52700.0
2013-10-07 15:30:00,91.6,91.61,91.58,91.59,30300.0,49.3658,49.3712,49.355,49.3604,30300.0
2013-10-07 15:40:00,91.59,91.59,91.53,91.55,86200.0,49.3604,49.3604,49.3281,49.3389,86200.0
2013-10-07 15:50:00,91.55,91.57,91.5,91.55,125600.0,49.3389,49.3497,49.3119,49.3389,125600.0
2013-10-08 09:30:00,91.75,91.86,91.66,91.66,98800.0,49.4467,49.5059,49.3982,49.3982,98800.0
2013-10-08 09:40:00,91.66,91.77,91.66,91.73,29300.0,49.3982,49.4574,49.3982,49.4359,29300.0
2013-10-08 09:50:00,91.72,91.76,91.66,91.74,48100.0,49.4305,49.452,49.3982,49.4413,48100.0
2013-10-08 10:00:00,91.74,91.76,91.65,91.65,35500.0,49.4413,49.452,49.3928,49.3928,35500.0
2013-10-08 10:10:00,91.64,91.7,91.6,91.6,229300.0,49.3874,49.4197,49.3658,49.3658,229300.0
2013-10-08 10:20:00,91.6,91.66,91.59,91.65,32900.0,49.3658,49.3982,49.3604,49.3928,32900.0
2013-10-08 10:30:00,91.65,91.68,91.62,91.64,32500.0,49.3928,49.4089,49.3766,49.3874,32500.0
2013-10-08 10:40:00,91.63,91.63,91.6,91.6,45300.0,49.382,49.382,49.3658,49.3658,45300.0
2013-10-08 10:50:00,91.6,91.62,91.59,91.59,66800.0,49.3658,49.3766,49.3604,49.3604,66800.0
2013-10-08 11:00:00,91.59,91.61,91.55,91.6,122200.0,49.3604,49.3712,49.3389,49.3658,122200.0
2013-10-08 11:10:00,91.6,91.62,91.56,91.57,54800.0,49.3658,49.3766,49.3443,49.3497,54800.0
2013-10-08 11:20:00,91.57,91.65,91.57,91.64,41700.0,49.3497,49.3928,49.3497,49.3874,41700.0
2013-10-08 11:30:00,91.64,91.64,91.56,91.57,111000.0,49.3874,49.3874,49.3443,49.3497,111000.0
2013-10-08 11:40:00,91.56,91.57,91.54,91.55,76200.0,49.3443,49.3497,49.3335,49.3389,76200.0
2013-10-08 11:50:00,91.55,91.59,91.54,91.58,81100.0,49.3389,49.3604,49.3335,49.355,81100.0
2013-10-08 12:00:00,91.58,91.59,91.57,91.58,26700.0,49.355,49.3604,49.3497,49.355,26700.0
2013-10-08 12:10:00,91.59,91.6,91.56,91.56,40000.0,49.3604,49.3658,49.3443,49.3443,40000.0
2013-10-08 12:20:00,91.57,91.57,91.54,91.56,19000.0,49.3497,49.3497,49.3335,49.3443,19000.0
2013-10-08 12:30:00,91.56,91.56,91.52,91.55,26300.0,49.3443,49.3443,49.3227,49.3389,26300.0
2013-10-08 12:40:00,91.54,91.62,91.54,91.61,48100.0,49.3335,49.3766,49.3335,49.3712,48100.0
2013-10-08 12:50:00,91.61,91.62,91.59,91.6,58900.0,49.3712,49.3766,49.3604,49.3658,58900.0
2013-10-08 13:00:00,91.61,91.63,91.56,91.57,24900.0,49.3712,49.382,49.3443,49.3497,24900.0
2013-10-08 13:10:00,91.56,91.61,91.56,91.57,39100.0,49.3443,49.3712,49.3443,49.3497,39100.0
2013-10-08 13:20:00,91.57,91.59,91.57,91.59,119200.0,49.3497,49.3604,49.3497,49.3604,119200.0
2013-10-08 13:30:00,91.59,91.61,91.56,91.58,41300.0,49.3604,49.3712,49.3443,49.355,41300.0
2013-10-08 13:40:00,91.57,91.58,91.54,91.55,28200.0,49.3497,49.355,49.3335,49.3389,28200.0
2013-10-08 13:50:00,91.56,91.57,91.54,91.57,42900.0,49.3443,49.3497,49.3335,49.3497,42900.0
2013-10-08 14:00:00,91.56,91.57,91.54,91.55,30400.0,49.3443,49.3497,49.3335,49.3389,30400.0
2013-10-08 14:10:00,91.54,91.57,91.54,91.55,44400.0,49.3335,49.3497,49.3335,49.3389,44400.0
2013-10-08 14:20:00,91.55,91.6,91.54,91.57,87000.0,49.3389,49.3658,49.3335,49.3497,87000.0
2013-10-08 14:30:00,91.57,91.57,91.54,91.55,50300.0,49.3497,49.3497,49.3335,49.3389,50300.0
2013-10-08 14:40:00,91.55,91.57,91.54,91.55,88900.0,49.3389,49.3497,49.3335,49.3389,88900.0
2013-10-08 14:50:00,91.55,91.56,91.54,91.55,41600.0,49.3389,49.3443,49.3335,49.3389,41600.0
2013-10-08 15:00:00,91.56,91.57,91.54,91.54,78100.0,49.3443,49.3497,49.3335,49.3335,78100.0
2013-10-08 15:10:00,91.54,91.56,91.53,91.55,76000.0,49.3335,49.3443,49.3281,49.3389,76000.0
2013-10-08 15:20:00,91.55,91.6,91.55,91.56,61300.0,49.3389,49.3658,49.3389,49.3443,61300.0
2013-10-08 15:30:00,91.56,91.61,91.54,91.54,99800.0,49.3443,49.3712,49.3335,49.3335,99800.0
2013-10-08 15:40:00,91.54,91.58,91.51,91.52,112200.0,49.3335,49.355,49.3173,49.3227,112200.0
2013-10-08 15:50:00,91.52,91.55,91.49,91.5,318300.0,49.3227,49.3389,49.3065,49.3119,318300.0
2013-10-09 09:30:00,91.78,91.78,91.67,91.73,117800.0,49.4628,49.4628,49.4035,49.4359,117800.0
2013-10-09 09:40:00,91.73,91.73,91.6,91.63,60900.0,49.4359,49.4359,49.3658,49.382,60900.0
2013-10-09 09:50:00,91.62,91.64,91.62,91.63,58600.0,49.3766,49.3874,49.3766,49.382,58600.0
2013-10-09 10:00:00,91.63,91.67,91.6,91.62,112100.0,49.382,49.4035,49.3658,49.3766,112100.0
2013-10-09 10:10:00,91.61,91.66,91.6,91.63,30100.0,49.3712,49.3982,49.3658,49.382,30100.0
2013-10-09 10:20:00,91.63,91.68,91.6,91.61,128800.0,49.382,49.4089,49.3658,49.3712,128800.0
2013-10-09 10:30:00,91.61,91.63,91.58,91.61,372700.0,49.3712,49.382,49.355,49.3712,372700.0
2013-10-09 10:40:00,91.61,91.61,91.56,91.6,54400.0,49.3712,49.3712,49.3443,49.3658,54400.0
2013-10-09 10:50:00,91.6,91.6,91.53,91.53,74900.0,49.3658,49.3658,49.3281,49.3281,74900.0
2013-10-09 11:00:00,91.53,91.59,91.52,91.54,35500.0,49.3281,49.3604,49.3227,49.3335,35500.0
2013-10-09 11:10:00,91.54,91.6,91.52,91.56,49200.0,49.3335,49.3658,49.3227,49.3443,49200.0
2013-10-09 11:20:00,91.55,91.57,91.51,91.53,162000.0,49.3389,49.3497,49.3173,49.3281,162000.0
2013-10-09 11:30:00,91.54,91.6,91.53,91.55,72500.0,49.3335,49.3658,49.3281,49.3389,72500.0
2013-10-09 11:40:00,91.55,91.6,91.54,91.59,60500.0,49.3389,49.3658,49.3335,49.3604,60500.0
2013-10-09 11:50:00,91.59,91.6,91.57,91.6,66300.0,49.3604,49.3658,49.3497,49.3658,66300.0
2013-10-09 12:00:00,91.6,91.64,91.59,91.62,123500.0,49.3658,49.3874,49.3604,49.3766,123500.0
2013-10-09 12:10:00,91.62,91.65,91.61,91.64,60000.0,49.3766,49.3928,49.3712,49.3874,60000.0
2013-10-09 12:20:00,91.64,91.64,91.57,91.57,82600.0,49.3874,49.3874,49.3497,49.3497,82600.0
2013-10-09 12:30:00,91.57,91.6,91.56,91.6,16200.0,49.3497,49.3658,49.3443,49.3658,16200.0
2013-10-09 12:40:00,91.6,91.62,91.58,91.58,22500.0,49.3658,49.3766,49.355,49.355,22500.0
2013-10-09 12:50:00,91.59,91.62,91.58,91.6,17900.0,49.3604,49.3766,49.355,49.3658,17900.0
2013-10-09 13:00:00,91.6,91.65,91.6,91.61,39900.0,49.3658,49.3928,49.3658,49.3712,39900.0
2013-10-09 13:10:00,91.61,91.68,91.61,91.63,70800.0,49.3712,49.4089,49.3712,49.382,70800.0
2013-10-09 13:20:00,91.63,91.69,91.62,91.65,78500.0,49.382,49.4143,49.3766,49.3928,78500.0
2013-10-09 13:30:00,91.65,91.66,91.61,91.61,30700.0,49.3928,49.3982,49.3712,49.3712,30700.0
2013-10-09 13:40:00,91.61,91.66,91.61,91.63,48000.0,49.3712,49.3982,49.3712,49.382,48000.0
2013-10-09 13:50:00,91.64,91.66,91.63,91.64,46100.0,49.3874,49.3982,49.382,49.3874,46100.0
2013-10-09 14:00:00,91.63,91.65,91.57,91.64,35500.0,49.382,49.3928,49.3497,49.3874,35500.0
2013-10-09 14:10:00,91.62,91.65,91.6,91.63,36500.0,49.3766,49.3928,49.3658,49.382,36500.0
2013-10-09 14:20:00,91.62,91.69,91.62,91.68,55300.0,49.3766,49.4143,49.3766,49.4089,55300.0
2013-10-09 14:30:00,91.69,91.72,91.67,91.69,30200.0,49.4143,49.4305,49.4035,49.4143,30200.0
2013-10-09 14:40:00,91.69,91.71,91.68,91.71,11500.0,49.4143,49.4251,49.4089,49.4251,11500.0
2013-10-09 14:50:00,91.71,91.77,91.7,91.76,24000.0,49.4251,49.4574,49.4197,49.452,24000.0
2013-10-09 15:00:00,91.76,91.76,91.7,91.73,38800.0,49.452,49.452,49.4197,49.4359,38800.0
2013-10-09 15:10:00,91.72,91.73,91.69,91.69,75800.0,49.4305,49.4359,49.4143,49.4143,75800.0
2013-10-09 15:20:00,91.69,91.71,91.68,91.7,14600.0,49.4143,49.4251,49.4089,49.4197,14600.0
2013-10-09 15:30:00,91.71,91.73,91.69,91.7,23500.0,49.4251,49.4359,49.4143,49.4197,23500.0
2013-10-09 15:40:00,91.7,91.7,91.56,91.56,84100.0,49.4197,49.4197,49.3443,49.3443,84100.0
2013-10-09 15:50:00,91.56,91.62,91.55,91.61,224600.0,49.3443,49.3766,49.3389,49.3712,224600.0
2013-10-10 09:30:00,91.82,92.02,91.82,91.98,141600.0,49.4844,49.5922,49.4844,49.5706,141600.0
2013-10-10 09:40:00,91.98,92.0,91.88,91.88,69600.0,49.5706,49.5814,49.5167,49.5167,69600.0
2013-10-10 09:50:00,91.87,91.91,91.84,91.9,45600.0,49.5113,49.5329,49.4952,49.5275,45600.0
2013-10-10 10:00:00,91.9,91.95,91.89,91.9,23400.0,49.5275,49.5544,49.5221,49.5275,23400.0
2013-10-10 10:10:00,91.9,91.91,91.86,91.87,24200.0,49.5275,49.5329,49.5059,49.5113,24200.0
2013-10-10 10:20:00,91.87,91.91,91.85,91.9,22000.0,49.5113,49.5329,49.5006,49.5275,22000.0
2013-10-10 10:30:00,91.9,91.99,91.9,91.98,54700.0,49.5275,49.576,49.5275,49.5706,54700.0
2013-10-10 10:40:00,91.98,91.99,91.92,91.96,100800.0,49.5706,49.576,49.5383,49.5598,100800.0
2013-10-10 10:50:00,91.97,91.99,91.95,91.95,61900.0,49.5652,49.576,49.5544,49.5544,61900.0
2013-10-10 11:00:00,91.94,91.95,91.91,91.93,68100.0,49.5491,49.5544,49.5329,49.5437,68100.0
2013-10-10 11:10:00,91.93,91.96,91.92,91.95,102900.0,49.5437,49.5598,49.5383,49.5544,102900.0
2013-10-10 11:20:00,91.96,92.03,91.95,92.03,140700.0,49.5598,49.5976,49.5544,49.5976,140700.0
2013-10-10 11:30:00,92.02,92.05,91.97,92.04,167500.0,49.5922,49.6083,49.5652,49.6029,167500.0
2013-10-10 11:40:00,92.04,92.04,92.0,92.01,29800.0,49.6029,49.6029,49.5814,49.5868,29800.0
2013-10-10 11:50:00,92.01,92.02,92.0,92.01,61300.0,49.5868,49.5922,49.5814,49.5868,61300.0
2013-10-10 12:00:00,92.01,92.03,92.01,92.01,25400.0,49.5868,49.5976,49.5868,49.5868,25400.0
2013-10-10 12:10:00,92.0,92.02,92.0,92.0,13200.0,49.5814,49.5922,49.5814,49.5814,13200.0
2013-10-10 12:20:00,92.0,92.01,91.98,91.98,71900.0,49.5814,49.5868,49.5706,49.5706,71900.0
2013-10-10 12:30:00,91.98,91.99,91.98,91.99,13000.0,49.5706,49.576,49.5706,49.576,13000.0
2013-10-10 12:40:00,91.98,92.0,91.97,91.99,38800.0,49.5706,49.5814,49.5652,49.576,38800.0
2013-10-10 12:50:00,91.98,91.99,91.97,91.97,17500.0,49.5706,49.576,49.5652,49.5652,17500.0
2013-10-10 13:00:00,91.97,92.0,91.96,91.96,53700.0,49.5652,49.5814,49.5598,49.5598,53700.0
2013-10-10 13:10:00,91.97,91.97,91.95,91.97,23300.0,49.5652,49.5652,49.5544,49.5652,23300.0
2013-10-10 13:20:00,91.97,91.97,91.96,91.97,17700.0,49.5652,49.5652,49.5598,49.5652,17700.0
2013-10-10 13:30:00,91.96,91.97,91.91,91.94,35700.0,49.5598,49.5652,49.5329,49.5491,35700.0
2013-10-10 13:40:00,91.94,91.94,91.93,91.94,30300.0,49.5491,49.5491,49.5437,49.5491,30300.0
2013-10-10 13:50:00,91.94,92.01,91.93,92.0,53600.0,49.5491,49.5868,49.5437,49.5814,53600.0
2013-10-10 14:00:00,92.0,92.0,91.9,91.93,55500.0,49.5814,49.5814,49.5275,49.5437,55500.0
2013-10-10 14:10:00,91.93,91.93,91.88,91.88,21700.0,49.5437,49.5437,49.5167,49.5167,21700.0
2013-10-10 14:20:00,91.88,91.93,91.88,91.92,33000.0,49.5167,49.5437,49.5167,49.5383,33000.0
2013-10-10 14:30:00,91.93,91.93,91.89,91.9,44700.0,49.5437,49.5437,49.5221,49.5275,44700.0
2013-10-10 14:40:00,91.9,91.94,91.9,91.93,24800.0,49.5275,49.5491,49.5275,49.5437,24800.0
2013-10-10 14:50:00,91.92,91.93,91.92,91.92,18900.0,49.5383,49.5437,49.5383,49.5383,18900.0
2013-10-10 15:00:00,91.92,92.01,91.91,92.01,134800.0,49.5383,49.5868,49.5329,49.5868,134800.0
2013-10-10 15:10:00,92.01,92.1,92.01,92.03,41100.0,49.5868,49.6353,49.5868,49.5976,41100.0
2013-10-10 15:20:00,92.03,92.04,91.98,92.02,52600.0,49.5976,49.6029,49.5706,49.5922,52600.0
2013-10-10 15:30:00,92.02,92.03,91.98,92.0,90100.0,49.5922,49.5976,49.5706,49.5814,90100.0
2013-10-10 15:40:00,92.0,92.05,91.97,92.05,288700.0,49.5814,49.6083,49.5652,49.6083,288700.0
2013-10-10 15:50:00,92.05,92.07,91.97,92.0,397900.0,49.6083,49.6191,49.5652,49.5814,397900.0
2013-10-11 09:30:00,92.16,92.17,92.01,92.1,120500.0,49.6676,49.673,49.5868,49.6353,120500.0
2013-10-11 09:40:00,92.1,92.16,92.09,92.15,80400.0,49.6353,49.6676,49.6299,49.6622,80400.0
2013-10-11 09:50:00,92.15,92.16,92.1,92.12,40200.0,49.6622,49.6676,49.6353,49.6461,40200.0
2013-10-11 10:00:00,92.12,92.12,92.1,92.11,22500.0,49.6461,49.6461,49.6353,49.6407,22500.0
2013-10-11 10:10:00,92.12,92.13,92.09,92.11,70100.0,49.6461,49.6515,49.6299,49.6407,70100.0
2013-10-11 10:20:00,92.11,92.12,92.05,92.08,80800.0,49.6407,49.6461,49.6083,49.6245,80800.0
2013-10-11 10:30:00,92.07,92.11,92.07,92.09,75600.0,49.6191,49.6407,49.6191,49.6299,75600.0
2013-10-11 10:40:00,92.1,92.11,92.09,92.09,73000.0,49.6353,49.6407,49.6299,49.6299,73000.0
2013-10-11 10:50:00,92.08,92.11,92.08,92.1,36800.0,49.6245,49.6407,49.6245,49.6353,36800.0
2013-10-11 11:00:00,92.11,92.11,92.09,92.1,38600.0,49.6407,49.6407,49.6299,49.6353,38600.0
2013-10-11 11:10:00,92.09,92.1,92.07,92.07,24200.0,49.6299,49.6353,49.6191,49.6191,24200.0
2013-10-11 11:20:00,92.08,92.08,92.06,92.08,100100.0,49.6245,49.6245,49.6137,49.6245,100100.0
2013-10-11 11:30:00,92.08,92.13,92.06,92.12,71100.0,49.6245,49.6515,49.6137,49.6461,71100.0
2013-10-11 11:40:00,92.12,92.13,92.11,92.11,51600.0,49.6461,49.6515,49.6407,49.6407,51600.0
2013-10-11 11:50:00,92.12,92.2,92.11,92.16,486900.0,49.6461,49.6892,49.6407,49.6676,486900.0
2013-10-11 12:00:00,92.16,92.18,92.14,92.17,185500.0,49.6676,49.6784,49.6568,49.673,185500.0
2013-10-11 12:10:00,92.17,92.18,92.15,92.17,132300.0,49.673,49.6784,49.6622,49.673,132300.0
2013-10-11 12:20:00,92.16,92.17,92.16,92.16,24100.0,49.6676,49.673,49.6676,49.6676,24100.0
2013-10-11 12:30:00,92.15,92.17,92.14,92.16,114300.0,49.6622,49.673,49.6568,49.6676,114300.0
2013-10-11 12:40:00,92.17,92.17,92.14,92.15,27900.0,49.673,49.673,49.6568,49.6622,27900.0
2013-10-11 12:50:00,92.15,92.16,92.13,92.15,21000.0,49.6622,49.6676,49.6515,49.6622,21000.0
2013-10-11 13:00:00,92.15,92.15,92.13,92.14,16600.0,49.6622,49.6622,49.6515,49.6568,16600.0
2013-10-11 13:10:00,92.13,92.15,92.13,92.14,24000.0,49.6515,49.6622,49.6515,49.6568,24000.0
2013-10-11 13:20:00,92.14,92.15,92.13,92.13,20300.0,49.6568,49.6622,49.6515,49.6515,20300.0
2013-10-11 13:30:00,92.14,92.15,92.14,92.15,15700.0,49.6568,49.6622,49.6568,49.6622,15700.0
2013-10-11 13:40:00,92.15,92.22,92.14,92.2,179100.0,49.6622,49.7,49.6568,49.6892,179100.0
2013-10-11 13:50:00,92.21,92.22,92.2,92.21,73800.0,49.6946,49.7,49.6892,49.6946,73800.0
2013-10-11 14:00:00,92.21,92.21,92.2,92.21,48900.0,49.6946,49.6946,49.6892,49.6946,48900.0
2013-10-11 14:10:00,92.2,92.24,92.2,92.22,19800.0,49.6892,49.7107,49.6892,49.7,19800.0
2013-10-11 14:20:00,92.23,92.23,92.22,92.23,32200.0,49.7053,49.7053,49.7,49.7053,32200.0
2013-10-11 14:30:00,92.23,92.23,92.21,92.22,23700.0,49.7053,49.7053,49.6946,49.7,23700.0
2013-10-11 14:40:00,92.22,92.23,92.21,92.23,11700.0,49.7,49.7053,49.6946,49.7053,11700.0
2013-10-11 14:50:00,92.23,92.23,92.17,92.2,39500.0,49.7053,49.7053,49.673,49.6892,39500.0
2013-10-11 15:00:00,92.2,92.21,92.12,92.17,67000.0,49.6892,49.6946,49.6461,49.673,67000.0
2013-10-11 15:10:00,92.17,92.17,92.14,92.15,39000.0,49.673,49.673,49.6568,49.6622,39000.0
2013-10-11 15:20:00,92.15,92.15,92.12,92.12,97900.0,49.6622,49.6622,49.6461,49.6461,97900.0
2013-10-11 15:30:00,92.12,92.13,92.08,92.08,85500.0,49.6461,49.6515,49.6245,49.6245,85500.0
2013-10-11 15:40:00,92.08,92.11,92.05,92.06,111000.0,49.6245,49.6407,49.6083,49.6137,111000.0
2013-10-11 15:50:00,92.06,92.17,92.06,92.17,169200.0,49.6137,49.673,49.6137,49.673,169200.0
2013-10-14 09:30:00,92.0,92.2,92.0,92.2,24100.0,49.5814,49.6892,49.5814,49.6892,24100.0
2013-10-14 09:40:00,92.19,92.19,92.1,92.13,26200.0,49.6838,49.6838,49.6353,49.6515,26200.0
2013-10-14 09:50:00,92.15,92.21,92.15,92.21,16800.0,49.6622,49.6946,49.6622,49.6946,16800.0
2013-10-14 10:00:00,92.21,92.22,92.18,92.19,15800.0,49.6946,49.7,49.6784,49.6838,15800.0
2013-10-14 10:10:00,92.19,92.19,92.15,92.16,9900.0,49.6838,49.6838,49.6622,49.6676,9900.0
2013-10-14 10:20:00,92.15,92.19,92.15,92.17,30300.0,49.6622,49.6838,49.6622,49.673,30300.0
2013-10-14 10:30:00,92.17,92.19,92.16,92.19,12200.0,49.673,49.6838,49.6676,49.6838,12200.0
2013-10-14 10:40:00,92.19,92.19,92.18,92.19,5900.0,49.6838,49.6838,49.6784,49.6838,5900.0
2013-10-14 10:50:00,92.19,92.2,92.18,92.19,8000.0,49.6838,49.6892,49.6784,49.6838,8000.0
2013-10-14 11:00:00,92.2,92.2,92.18,92.2,7200.0,49.6892,49.6892,49.6784,49.6892,7200.0
2013-10-14 11:10:00,92.19,92.2,92.19,92.2,4100.0,49.6838,49.6892,49.6838,49.6892,4100.0
2013-10-14 11:20:00,92.2,92.22,92.19,92.22,10100.0,49.6892,49.7,49.6838,49.7,10100.0
2013-10-14 11:30:00,92.22,92.25,92.22,92.25,12800.0,49.7,49.7161,49.7,49.7161,12800.0
2013-10-14 11:40:00,92.25,92.35,92.25,92.34,30300.0,49.7161,49.77,49.7161,49.7646,30300.0
2013-10-14 11:50:00,92.33,92.37,92.33,92.37,12400.0,49.7592,49.7808,49.7592,49.7808,12400.0
2013-10-14 12:00:00,92.38,92.4,92.34,92.35,18700.0,49.7862,49.797,49.7646,49.77,18700.0
2013-10-14 12:10:00,92.35,92.36,92.33,92.36,43300.0,49.77,49.7754,49.7592,49.7754,43300.0
2013-10-14 12:20:00,92.36,92.36,92.33,92.35,14800.0,49.7754,49.7754,49.7592,49.77,14800.0
2013-10-14 12:30:00,92.35,92.37,92.34,92.36,33000.0,49.77,49.7808,49.7646,49.7754,33000.0
2013-10-14 12:40:00,92.35,92.36,92.34,92.35,54300.0,49.77,49.7754,49.7646,49.77,54300.0
2013-10-14 12:50:00,92.35,92.36,92.28,92.31,32000.0,49.77,49.7754,49.7323,49.7485,32000.0
2013-10-14 13:00:00,92.31,92.32,92.29,92.32,28700.0,49.7485,49.7538,49.7377,49.7538,28700.0
2013-10-14 13:10:00,92.32,92.36,92.31,92.32,55600.0,49.7538,49.7754,49.7485,49.7538,55600.0
2013-10-14 13:20:00,92.32,92.35,92.31,92.34,23400.0,49.7538,49.77,49.7485,49.7646,23400.0
2013-10-14 13:30:00,92.34,92.34,92.3,92.3,26000.0,49.7646,49.7646,49.7431,49.7431,26000.0
2013-10-14 13:40:00,92.3,92.36,92.3,92.36,13600.0,49.7431,49.7754,49.7431,49.7754,13600.0
2013-10-14 13:50:00,92.36,92.36,92.34,92.34,15400.0,49.7754,49.7754,49.7646,49.7646,15400.0
2013-10-14 14:00:00,92.34,92.37,92.34,92.34,39200.0,49.7646,49.7808,49.7646,49.7646,39200.0
2013-10-14 14:10:00,92.33,92.36,92.33,92.35,15600.0,49.7592,49.7754,49.7592,49.77,15600.0
2013-10-14 14:20:00,92.35,92.36,92.34,92.35,15300.0,49.77,49.7754,49.7646,49.77,15300.0
2013-10-14 14:30:00,92.34,92.36,92.34,92.35,20100.0,49.7646,49.7754,49.7646,49.77,20100.0
2013-10-14 14:40:00,92.34,92.35,92.29,92.34,17600.0,49.7646,49.77,49.7377,49.7646,17600.0
2013-10-14 14:50:00,92.33,92.34,92.3,92.31,20800.0,49.7592,49.7646,49.7431,49.7485,20800.0
2013-10-14 15:00:00,92.31,92.39,92.31,92.39,34600.0,49.7485,49.7916,49.7485,49.7916,34600.0
2013-10-14 15:10:00,92.4,92.41,92.38,92.4,39100.0,49.797,49.8024,49.7862,49.797,39100.0
2013-10-14 15:20:00,92.39,92.39,92.37,92.38,20800.0,49.7916,49.7916,49.7808,49.7862,20800.0
2013-10-14 15:30:00,92.39,92.39,92.34,92.34,15100.0,49.7916,49.7916,49.7646,49.7646,15100.0
2013-10-14 15:40:00,92.34,92.36,92.32,92.33,24800.0,49.7646,49.7754,49.7538,49.7592,24800.0
2013-10-14 15:50:00,92.33,92.39,92.32,92.35,108000.0,49.7592,49.7916,49.7538,49.77,108000.0
2013-10-15 09:30:00,92.4,92.4,92.25,92.26,53500.0,49.797,49.797,49.7161,49.7215,53500.0
2013-10-15 09:40:00,92.24,92.28,92.2,92.26,44600.0,49.7107,49.7323,49.6892,49.7215,44600.0
2013-10-15 09:50:00,92.25,92.29,92.24,92.29,53700.0,49.7161,49.7377,49.7107,49.7377,53700.0
2013-10-15 10:00:00,92.29,92.3,92.26,92.3,108800.0,49.7377,49.7431,49.7215,49.7431,108800.0
2013-10-15 10:10:00,92.3,92.3,92.24,92.24,25400.0,49.7431,49.7431,49.7107,49.7107,25400.0
2013-10-15 10:20:00,92.25,92.3,92.25,92.29,33400.0,49.7161,49.7431,49.7161,49.7377,33400.0
2013-10-15 10:30:00,92.3,92.3,92.29,92.3,21700.0,49.7431,49.7431,49.7377,49.7431,21700.0
2013-10-15 10:40:00,92.3,92.31,92.22,92.29,43700.0,49.7431,49.7485,49.7,49.7377,43700.0
2013-10-15 10:50:00,92.29,92.29,92.27,92.27,8300.0,49.7377,49.7377,49.7269,49.7269,8300.0
2013-10-15 11:00:00,92.28,92.29,92.24,92.24,91200.0,49.7323,49.7377,49.7107,49.7107,91200.0
2013-10-15 11:10:00,92.24,92.31,92.24,92.29,58300.0,49.7107,49.7485,49.7107,49.7377,58300.0
2013-10-15 11:20:00,92.3,92.3,92.28,92.29,26100.0,49.7431,49.7431,49.7323,49.7377,26100.0
2013-10-15 11:30:00,92.28,92.29,92.24,92.25,26300.0,49.7323,49.7377,49.7107,49.7161,26300.0
2013-10-15 11:40:00,92.24,92.25,92.15,92.15,134500.0,49.7107,49.7161,49.6622,49.6622,134500.0
2013-10-15 11:50:00,92.15,92.23,92.15,92.2,139700.0,49.6622,49.7053,49.6622,49.6892,139700.0
2013-10-15 12:00:00,92.21,92.26,92.2,92.26,20400.0,49.6946,49.7215,49.6892,49.7215,20400.0
2013-10-15 12:10:00,92.27,92.27,92.24,92.24,28700.0,49.7269,49.7269,49.7107,49.7107,28700.0
2013-10-15 12:20:00,92.24,92.29,92.24,92.29,7700.0,49.7107,49.7377,49.7107,49.7377,7700.0
2013-10-15 12:30:00,92.29,92.3,92.27,92.27,35200.0,49.7377,49.7431,49.7269,49.7269,35200.0
2013-10-15 12:40:00,92.27,92.31,92.27,92.31,67600.0,49.7269,49.7485,49.7269,49.7485,67600.0
2013-10-15 12:50:00,92.3,92.31,92.3,92.31,25300.0,49.7431,49.7485,49.7431,49.7485,25300.0
2013-10-15 13:00:00,92.31,92.32,92.28,92.29,41500.0,49.7485,49.7538,49.7323,49.7377,41500.0
2013-10-15 13:10:00,92.29,92.3,92.27,92.3,18800.0,49.7377,49.7431,49.7269,49.7431,18800.0
2013-10-15 13:20:00,92.29,92.3,92.27,92.27,33400.0,49.7377,49.7431,49.7269,49.7269,33400.0
2013-10-15 13:30:00,92.27,92.28,92.24,92.25,20800.0,49.7269,49.7323,49.7107,49.7161,20800.0
2013-10-15 13:40:00,92.24,92.29,92.24,92.28,15400.0,49.7107,49.7377,49.7107,49.7323,15400.0
2013-10-15 13:50:00,92.28,92.28,92.25,92.27,30500.0,49.7323,49.7323,49.7161,49.7269,30500.0
2013-10-15 14:00:00,92.26,92.27,92.25,92.26,34600.0,49.7215,49.7269,49.7161,49.7215,34600.0
2013-10-15 14:10:00,92.26,92.29,92.24,92.25,33500.0,49.7215,49.7377,49.7107,49.7161,33500.0
2013-10-15 14:20:00,92.26,92.27,92.2,92.2,37700.0,49.7215,49.7269,49.6892,49.6892,37700.0
2013-10-15 14:30:00,92.19,92.22,92.05,92.15,53900.0,49.6838,49.7,49.6083,49.6622,53900.0
2013-10-15 14:40:00,92.15,92.18,92.12,92.15,46600.0,49.6622,49.6784,49.6461,49.6622,46600.0
2013-10-15 14:50:00,92.16,92.24,92.16,92.22,41200.0,49.6676,49.7107,49.6676,49.7,41200.0
2013-10-15 15:00:00,92.22,92.27,92.15,92.26,22100.0,49.7,49.7269,49.6622,49.7215,22100.0
2013-10-15 15:10:00,92.26,92.26,92.2,92.25,26200.0,49.7215,49.7215,49.6892,49.7161,26200.0
2013-10-15 15:20:00,92.25,92.29,92.23,92.26,28900.0,49.7161,49.7377,49.7053,49.7215,28900.0
2013-10-15 15:30:00,92.25,92.27,92.21,92.24,46800.0,49.7161,49.7269,49.6946,49.7107,46800.0
2013-10-15 15:40:00,92.23,92.25,92.13,92.25,112200.0,49.7053,49.7161,49.6515,49.7161,112200.0
2013-10-15 15:50:00,92.24,92.29,92.18,92.28,210700.0,49.7107,49.7377,49.6784,49.7323,210700.0
2013-10-16 09:30:00,92.33,92.47,92.32,92.38,43400.0,49.7592,49.8347,49.7538,49.7862,43400.0
2013-10-16 09:40:00,92.38,92.44,92.38,92.43,48100.0,49.7862,49.8185,49.7862,49.8131,48100.0
2013-10-16 09:50:00,92.43,92.53,92.43,92.52,157600.0,49.8131,49.867,49.8131,49.8616,157600.0
2013-10-16 10:00:00,92.52,92.52,92.4,92.41,49700.0,49.8616,49.8616,49.797,49.8024,49700.0
2013-10-16 10:10:00,92.43,92.45,92.39,92.43,36900.0,49.8131,49.8239,49.7916,49.8131,36900.0
2013-10-16 10:20:00,92.43,92.46,92.43,92.45,30600.0,49.8131,49.8293,49.8131,49.8239,30600.0
2013-10-16 10:30:00,92.46,92.48,92.45,92.47,19500.0,49.8293,49.8401,49.8239,49.8347,19500.0
2013-10-16 10:40:00,92.47,92.54,92.44,92.52,37700.0,49.8347,49.8724,49.8185,49.8616,37700.0
2013-10-16 10:50:00,92.51,92.54,92.51,92.54,38100.0,49.8562,49.8724,49.8562,49.8724,38100.0
2013-10-16 11:00:00,92.53,92.56,92.52,92.56,59900.0,49.867,49.8832,49.8616,49.8832,59900.0
2013-10-16 11:10:00,92.55,92.6,92.54,92.58,348000.0,49.8778,49.9047,49.8724,49.894,348000.0
2013-10-16 11:20:00,92.59,92.59,92.51,92.52,95200.0,49.8994,49.8994,49.8562,49.8616,95200.0
2013-10-16 11:30:00,92.52,92.53,92.48,92.52,48900.0,49.8616,49.867,49.8401,49.8616,48900.0
2013-10-16 11:40:00,92.53,92.59,92.53,92.58,104600.0,49.867,49.8994,49.867,49.894,104600.0
2013-10-16 11:50:00,92.58,92.59,92.57,92.58,34700.0,49.894,49.8994,49.8886,49.894,34700.0
2013-10-16 12:00:00,92.57,92.7,92.56,92.68,322500.0,49.8886,49.9586,49.8832,49.9479,322500.0
2013-10-16 12:10:00,92.7,92.72,92.69,92.7,199600.0,49.9586,49.9694,49.9533,49.9586,199600.0
2013-10-16 12:20:00,92.7,92.7,92.61,92.61,132700.0,49.9586,49.9586,49.9101,49.9101,132700.0
2013-10-16 12:30:00,92.61,92.67,92.55,92.65,91600.0,49.9101,49.9425,49.8778,49.9317,91600.0
2013-10-16 12:40:00,92.66,92.66,92.6,92.64,32900.0,49.9371,49.9371,49.9047,49.9263,32900.0
2013-10-16 12:50:00,92.64,92.65,92.63,92.65,88300.0,49.9263,49.9317,49.9209,49.9317,88300.0
2013-10-16 13:00:00,92.64,92.67,92.64,92.67,73400.0,49.9263,49.9425,49.9263,49.9425,73400.0
2013-10-16 13:10:00,92.67,92.73,92.65,92.69,562200.0,49.9425,49.9748,49.9317,49.9533,562200.0
2013-10-16 13:20:00,92.69,92.72,92.68,92.71,69000.0,49.9533,49.9694,49.9479,49.964,69000.0
2013-10-16 13:30:00,92.72,92.75,92.71,92.73,188200.0,49.9694,49.9856,49.964,49.9748,188200.0
2013-10-16 13:40:00,92.73,92.78,92.72,92.77,830500.0,49.9748,50.0018,49.9694,49.9964,830500.0
2013-10-16 13:50:00,92.77,92.77,92.68,92.7,65300.0,49.9964,49.9964,49.9479,49.9586,65300.0
2013-10-16 14:00:00,92.69,92.73,92.65,92.72,60900.0,49.9533,49.9748,49.9317,49.9694,60900.0
2013-10-16 14:10:00,92.72,92.73,92.7,92.71,50500.0,49.9694,49.9748,49.9586,49.964,50500.0
2013-10-16 14:20:00,92.72,92.73,92.7,92.7,57400.0,49.9694,49.9748,49.9586,49.9586,57400.0
2013-10-16 14:30:00,92.7,92.72,92.7,92.71,42000.0,49.9586,49.9694,49.9586,49.964,42000.0
2013-10-16 14:40:00,92.71,92.72,92.69,92.71,181700.0,49.964,49.9694,49.9533,49.964,181700.0
2013-10-16 14:50:00,92.72,92.72,92.71,92.72,23300.0,49.9694,49.9694,49.964,49.9694,23300.0
2013-10-16 15:00:00,92.72,92.73,92.7,92.72,66100.0,49.9694,49.9748,49.9586,49.9694,66100.0
2013-10-16 15:10:00,92.72,92.74,92.71,92.73,104200.0,49.9694,49.9802,49.964,49.9748,104200.0
2013-10-16 15:20:00,92.72,92.74,92.72,92.73,57000.0,49.9694,49.9802,49.9694,49.9748,57000.0
2013-10-16 15:30:00,92.74,92.77,92.73,92.76,81300.0,49.9802,49.9964,49.9748,49.991,81300.0
2013-10-16 15:40:00,92.76,92.77,92.7,92.76,247600.0,49.991,49.9964,49.9586,49.991,247600.0
2013-10-16 15:50:00,92.76,92.79,92.72,92.79,828100.0,49.991,50.0071,49.9694,50.0071,828100.0
2013-10-17 09:30:00,92.75,92.78,92.73,92.78,52400.0,49.9856,50.0018,49.9748,50.0018,52400.0
2013-10-17 09:40:00,92.79,92.86,92.79,92.81,178700.0,50.0071,50.0449,50.0071,50.0179,178700.0
2013-10-17 09:50:00,92.81,92.86,92.81,92.86,234400.0,50.0179,50.0449,50.0179,50.0449,234400.0
2013-10-17 10:00:00,92.86,92.88,92.84,92.88,171500.0,50.0449,50.0556,50.0341,50.0556,171500.0
2013-10-17 10:10:00,92.87,92.89,92.87,92.87,132900.0,50.0503,50.061,50.0503,50.0503,132900.0
2013-10-17 10:20:00,92.87,92.94,92.85,92.93,128800.0,50.0503,50.088,50.0395,50.0826,128800.0
2013-10-17 10:30:00,92.93,92.95,92.93,92.95,81100.0,50.0826,50.0934,50.0826,50.0934,81100.0
2013-10-17 10:40:00,92.94,92.95,92.91,92.93,263200.0,50.088,50.0934,50.0718,50.0826,263200.0
2013-10-17 10:50:00,92.93,92.94,92.91,92.91,111800.0,50.0826,50.088,50.0718,50.0718,111800.0
2013-10-17 11:00:00,92.91,92.92,92.84,92.91,172300.0,50.0718,50.0772,50.0341,50.0718,172300.0
2013-10-17 11:10:00,92.9,92.9,92.88,92.9,39800.0,50.0664,50.0664,50.0556,50.0664,39800.0
2013-10-17 11:20:00,92.9,92.9,92.89,92.9,61800.0,50.0664,50.0664,50.061,50.0664,61800.0
2013-10-17 11:30:00,92.89,92.92,92.89,92.91,150600.0,50.061,50.0772,50.061,50.0718,150600.0
2013-10-17 11:40:00,92.91,92.92,92.9,92.91,42000.0,50.0718,50.0772,50.0664,50.0718,42000.0
2013-10-17 11:50:00,92.92,92.92,92.86,92.88,124400.0,50.0772,50.0772,50.0449,50.0556,124400.0
2013-10-17 12:00:00,92.88,92.88,92.85,92.87,415300.0,50.0556,50.0556,50.0395,50.0503,415300.0
2013-10-17 12:10:00,92.88,92.9,92.87,92.9,80600.0,50.0556,50.0664,50.0503,50.0664,80600.0
2013-10-17 12:20:00,92.89,92.91,92.88,92.89,25400.0,50.061,50.0718,50.0556,50.061,25400.0
2013-10-17 12:30:00,92.89,92.93,92.89,92.92,125300.0,50.061,50.0826,50.061,50.0772,125300.0
2013-10-17 12:40:00,92.92,92.92,92.88,92.9,54000.0,50.0772,50.0772,50.0556,50.0664,54000.0
2013-10-17 12:50:00,92.9,92.93,92.87,92.9,561300.0,50.0664,50.0826,50.0503,50.0664,561300.0
2013-10-17 13:00:00,92.9,92.95,92.9,92.95,263800.0,50.0664,50.0934,50.0664,50.0934,263800.0
2013-10-17 13:10:00,92.95,92.97,92.94,92.95,142300.0,50.0934,50.1042,50.088,50.0934,142300.0
2013-10-17 13:20:00,92.95,92.97,92.92,92.92,78300.0,50.0934,50.1042,50.0772,50.0772,78300.0
2013-10-17 13:30:00,92.92,92.93,92.92,92.93,19300.0,50.0772,50.0826,50.0772,50.0826,19300.0
2013-10-17 13:40:00,92.93,92.94,92.92,92.94,43700.0,50.0826,50.088,50.0772,50.088,43700.0
2013-10-17 13:50:00,92.94,92.98,92.93,92.98,127400.0,50.088,50.1095,50.0826,50.1095,127400.0
2013-10-17 14:00:00,92.97,92.99,92.94,92.94,57900.0,50.1042,50.1149,50.088,50.088,57900.0
2013-10-17 14:10:00,92.94,93.01,92.94,92.99,107800.0,50.088,50.1257,50.088,50.1149,107800.0
2013-10-17 14:20:00,92.98,93.0,92.96,92.96,42000.0,50.1095,50.1203,50.0988,50.0988,42000.0
2013-10-17 14:30:00,92.96,93.0,92.95,93.0,109600.0,50.0988,50.1203,50.0934,50.1203,109600.0
2013-10-17 14:40:00,93.0,93.01,92.99,92.99,90100.0,50.1203,50.1257,50.1149,50.1149,90100.0
2013-10-17 14:50:00,92.99,93.06,92.99,93.05,488300.0,50.1149,50.1527,50.1149,50.1473,488300.0
2013-10-17 15:00:00,93.06,93.08,93.05,93.08,87100.0,50.1527,50.1634,50.1473,50.1634,87100.0
2013-10-17 15:10:00,93.08,93.09,93.07,93.08,131400.0,50.1634,50.1688,50.158,50.1634,131400.0
2013-10-17 15:20:00,93.09,93.11,93.07,93.09,64700.0,50.1688,50.1796,50.158,50.1688,64700.0
2013-10-17 15:30:00,93.1,93.12,93.07,93.12,80900.0,50.1742,50.185,50.158,50.185,80900.0
2013-10-17 15:40:00,93.12,93.18,93.11,93.17,221500.0,50.185,50.2173,50.1796,50.2119,221500.0
2013-10-17 15:50:00,93.17,93.25,93.17,93.2,697200.0,50.2119,50.2551,50.2119,50.2281,697200.0
2013-10-18 09:30:00,93.28,93.4,93.25,93.32,74200.0,50.2712,50.3359,50.2551,50.2928,74200.0
2013-10-18 09:40:00,93.29,93.38,93.29,93.36,97500.0,50.2766,50.3251,50.2766,50.3143,97500.0
2013-10-18 09:50:00,93.36,93.42,93.36,93.42,52500.0,50.3143,50.3467,50.3143,50.3467,52500.0
2013-10-18 10:00:00,93.42,93.43,93.4,93.4,41300.0,50.3467,50.3521,50.3359,50.3359,41300.0
2013-10-18 10:10:00,93.4,93.45,93.39,93.44,129400.0,50.3359,50.3628,50.3305,50.3574,129400.0
2013-10-18 10:20:00,93.43,93.45,93.42,93.43,101100.0,50.3521,50.3628,50.3467,50.3521,101100.0
2013-10-18 10:30:00,93.44,93.44,93.39,93.4,141400.0,50.3574,50.3574,50.3305,50.3359,141400.0
2013-10-18 10:40:00,93.4,93.45,93.4,93.44,44600.0,50.3359,50.3628,50.3359,50.3574,44600.0
2013-10-18 10:50:00,93.44,93.49,93.44,93.47,49300.0,50.3574,50.3844,50.3574,50.3736,49300.0
2013-10-18 11:00:00,93.47,93.48,93.44,93.47,48500.0,50.3736,50.379,50.3574,50.3736,48500.0
2013-10-18 11:10:00,93.48,93.48,93.46,93.46,22000.0,50.379,50.379,50.3682,50.3682,22000.0
2013-10-18 11:20:00,93.46,93.46,93.41,93.41,56100.0,50.3682,50.3682,50.3413,50.3413,56100.0
2013-10-18 11:30:00,93.41,93.44,93.41,93.43,34600.0,50.3413,50.3574,50.3413,50.3521,34600.0
2013-10-18 11:40:00,93.44,93.45,93.41,93.41,128800.0,50.3574,50.3628,50.3413,50.3413,128800.0
2013-10-18 11:50:00,93.42,93.42,93.41,93.42,65200.0,50.3467,50.3467,50.3413,50.3467,65200.0
2013-10-18 12:00:00,93.42,93.42,93.4,93.41,28100.0,50.3467,50.3467,50.3359,50.3413,28100.0
2013-10-18 12:10:00,93.4,93.41,93.39,93.39,100200.0,50.3359,50.3413,50.3305,50.3305,100200.0
2013-10-18 12:20:00,93.39,93.4,93.39,93.39,121100.0,50.3305,50.3359,50.3305,50.3305,121100.0
2013-10-18 12:30:00,93.39,93.4,93.39,93.39,95400.0,50.3305,50.3359,50.3305,50.3305,95400.0
2013-10-18 12:40:00,93.4,93.4,93.39,93.4,52100.0,50.3359,50.3359,50.3305,50.3359,52100.0
2013-10-18 12:50:00,93.4,93.42,93.39,93.4,38800.0,50.3359,50.3467,50.3305,50.3359,38800.0
2013-10-18 13:00:00,93.4,93.41,93.37,93.4,48100.0,50.3359,50.3413,50.3197,50.3359,48100.0
2013-10-18 13:10:00,93.41,93.41,93.37,93.38,49100.0,50.3413,50.3413,50.3197,50.3251,49100.0
2013-10-18 13:20:00,93.37,93.4,93.37,93.39,41400.0,50.3197,50.3359,50.3197,50.3305,41400.0
2013-10-18 13:30:00,93.4,93.4,93.37,93.38,73500.0,50.3359,50.3359,50.3197,50.3251,73500.0
2013-10-18 13:40:00,93.38,93.4,93.36,93.39,61100.0,50.3251,50.3359,50.3143,50.3305,61100.0
2013-10-18 13:50:00,93.38,93.4,93.38,93.39,62600.0,50.3251,50.3359,50.3251,50.3305,62600.0
2013-10-18 14:00:00,93.39,93.4,93.37,93.38,41100.0,50.3305,50.3359,50.3197,50.3251,41100.0
2013-10-18 14:10:00,93.38,93.39,93.37,93.37,21700.0,50.3251,50.3305,50.3197,50.3197,21700.0
2013-10-18 14:20:00,93.37,93.38,93.36,93.37,49800.0,50.3197,50.3251,50.3143,50.3197,49800.0
2013-10-18 14:30:00,93.37,93.4,93.36,93.39,112700.0,50.3197,50.3359,50.3143,50.3305,112700.0
2013-10-18 14:40:00,93.4,93.42,93.39,93.41,324500.0,50.3359,50.3467,50.3305,50.3413,324500.0
2013-10-18 14:50:00,93.42,93.45,93.41,93.43,33500.0,50.3467,50.3628,50.3413,50.3521,33500.0
2013-10-18 15:00:00,93.44,93.44,93.43,93.44,17300.0,50.3574,50.3574,50.3521,50.3574,17300.0
2013-10-18 15:10:00,93.44,93.44,93.42,93.44,30000.0,50.3574,50.3574,50.3467,50.3574,30000.0
2013-10-18 15:20:00,93.44,93.45,93.43,93.44,32600.0,50.3574,50.3628,50.3521,50.3574,32600.0
2013-10-18 15:30:00,93.45,93.47,93.44,93.45,62900.0,50.3628,50.3736,50.3574,50.3628,62900.0
2013-10-18 15:40:00,93.46,93.48,93.45,93.48,54200.0,50.3682,50.379,50.3628,50.379,54200.0
2013-10-18 15:50:00,93.48,93.5,93.44,93.47,145600.0,50.379,50.3898,50.3574,50.3736,145600.0
2013-10-21 09:30:00,93.45,93.46,93.32,93.34,88400.0,50.3628,50.3682,50.2928,50.3036,88400.0
2013-10-21 09:40:00,93.34,93.43,93.34,93.39,70100.0,50.3036,50.3521,50.3036,50.3305,70100.0
2013-10-21 09:50:00,93.39,93.4,93.36,93.39,62800.0,50.3305,50.3359,50.3143,50.3305,62800.0
2013-10-21 10:00:00,93.4,93.42,93.34,93.37,48200.0,50.3359,50.3467,50.3036,50.3197,48200.0
2013-10-21 10:10:00,93.38,93.38,93.34,93.34,32100.0,50.3251,50.3251,50.3036,50.3036,32100.0
2013-10-21 10:20:00,93.33,93.34,93.31,93.31,14800.0,50.2982,50.3036,50.2874,50.2874,14800.0
2013-10-21 10:30:00,93.31,93.32,93.3,93.31,19800.0,50.2874,50.2928,50.282,50.2874,19800.0
2013-10-21 10:40:00,93.31,93.32,93.3,93.31,23000.0,50.2874,50.2928,50.282,50.2874,23000.0
2013-10-21 10:50:00,93.32,93.32,93.28,93.29,50000.0,50.2928,50.2928,50.2712,50.2766,50000.0
2013-10-21 11:00:00,93.29,93.32,93.29,93.31,90500.0,50.2766,50.2928,50.2766,50.2874,90500.0
2013-10-21 11:10:00,93.32,93.36,93.31,93.36,89600.0,50.2928,50.3143,50.2874,50.3143,89600.0
2013-10-21 11:20:00,93.36,93.37,93.34,93.37,64600.0,50.3143,50.3197,50.3036,50.3197,64600.0
2013-10-21 11:30:00,93.36,93.38,93.34,93.37,37200.0,50.3143,50.3251,50.3036,50.3197,37200.0
2013-10-21 11:40:00,93.37,93.4,93.36,93.37,39900.0,50.3197,50.3359,50.3143,50.3197,39900.0
2013-10-21 11:50:00,93.37,93.4,93.36,93.4,39400.0,50.3197,50.3359,50.3143,50.3359,39400.0
2013-10-21 12:00:00,93.4,93.4,93.38,93.38,39900.0,50.3359,50.3359,50.3251,50.3251,39900.0
2013-10-21 12:10:00,93.39,93.4,93.38,93.38,81000.0,50.3305,50.3359,50.3251,50.3251,81000.0
2013-10-21 12:20:00,93.39,93.39,93.37,93.38,35000.0,50.3305,50.3305,50.3197,50.3251,35000.0
2013-10-21 12:30:00,93.38,93.39,93.35,93.35,27900.0,50.3251,50.3305,50.3089,50.3089,27900.0
2013-10-21 12:40:00,93.36,93.36,93.33,93.33,57500.0,50.3143,50.3143,50.2982,50.2982,57500.0
2013-10-21 12:50:00,93.32,93.33,93.3,93.3,38500.0,50.2928,50.2982,50.282,50.282,38500.0
2013-10-21 13:00:00,93.31,93.37,93.31,93.36,88600.0,50.2874,50.3197,50.2874,50.3143,88600.0
2013-10-21 13:10:00,93.37,93.37,93.35,93.36,49300.0,50.3197,50.3197,50.3089,50.3143,49300.0
2013-10-21 13:20:00,93.36,93.37,93.31,93.33,91600.0,50.3143,50.3197,50.2874,50.2982,91600.0
2013-10-21 13:30:00,93.32,93.36,93.32,93.35,29800.0,50.2928,50.3143,50.2928,50.3089,29800.0
2013-10-21 13:40:00,93.35,93.35,93.34,93.35,26400.0,50.3089,50.3089,50.3036,50.3089,26400.0
2013-10-21 13:50:00,93.34,93.36,93.34,93.35,26800.0,50.3036,50.3143,50.3036,50.3089,26800.0
2013-10-21 14:00:00,93.35,93.35,93.3,93.31,72500.0,50.3089,50.3089,50.282,50.2874,72500.0
2013-10-21 14:10:00,93.32,93.32,93.28,93.29,71800.0,50.2928,50.2928,50.2712,50.2766,71800.0
2013-10-21 14:20:00,93.28,93.29,93.25,93.29,43500.0,50.2712,50.2766,50.2551,50.2766,43500.0
2013-10-21 14:30:00,93.3,93.3,93.25,93.29,69300.0,50.282,50.282,50.2551,50.2766,69300.0
2013-10-21 14:40:00,93.28,93.35,93.28,93.34,47400.0,50.2712,50.3089,50.2712,50.3036,47400.0
2013-10-21 14:50:00,93.35,93.35,93.32,93.33,40900.0,50.3089,50.3089,50.2928,50.2982,40900.0
2013-10-21 15:00:00,93.33,93.36,93.33,93.35,54400.0,50.2982,50.3143,50.2982,50.3089,54400.0
2013-10-21 15:10:00,93.35,93.36,93.33,93.36,40000.0,50.3089,50.3143,50.2982,50.3143,40000.0
2013-10-21 15:20:00,93.36,93.36,93.33,93.35,59700.0,50.3143,50.3143,50.2982,50.3089,59700.0
2013-10-21 15:30:00,93.35,93.35,93.26,93.27,84400.0,50.3089,50.3089,50.2604,50.2658,84400.0
2013-10-21 15:40:00,93.27,93.28,93.25,93.27,119100.0,50.2658,50.2712,50.2551,50.2658,119100.0
2013-10-21 15:50:00,93.26,93.29,93.22,93.23,127500.0,50.2604,50.2766,50.2389,50.2443,127500.0
2013-10-22 09:30:00,93.38,93.51,93.38,93.47,82200.0,50.3251,50.3952,50.3251,50.3736,82200.0
2013-10-22 09:40:00,93.46,93.48,93.44,93.46,28100.0,50.3682,50.379,50.3574,50.3682,28100.0
2013-10-22 09:50:00,93.45,93.53,93.45,93.48,109800.0,50.3628,50.406,50.3628,50.379,109800.0
2013-10-22 10:00:00,93.5,93.55,93.48,93.54,52100.0,50.3898,50.4167,50.379,50.4113,52100.0
2013-10-22 10:10:00,93.53,93.59,93.53,93.58,49500.0,50.406,50.4383,50.406,50.4329,49500.0
2013-10-22 10:20:00,93.59,93.6,93.53,93.54,53500.0,50.4383,50.4437,50.406,50.4113,53500.0
2013-10-22 10:30:00,93.54,93.54,93.5,93.53,46700.0,50.4113,50.4113,50.3898,50.406,46700.0
2013-10-22 10:40:00,93.53,93.53,93.47,93.48,121600.0,50.406,50.406,50.3736,50.379,121600.0
2013-10-22 10:50:00,93.48,93.48,93.36,93.43,90100.0,50.379,50.379,50.3143,50.3521,90100.0
2013-10-22 11:00:00,93.43,93.48,93.42,93.46,57400.0,50.3521,50.379,50.3467,50.3682,57400.0
2013-10-22 11:10:00,93.47,93.49,93.45,93.48,42400.0,50.3736,50.3844,50.3628,50.379,42400.0
2013-10-22 11:20:00,93.48,93.49,93.45,93.47,20500.0,50.379,50.3844,50.3628,50.3736,20500.0
2013-10-22 11:30:00,93.48,93.54,93.47,93.51,68900.0,50.379,50.4113,50.3736,50.3952,68900.0
2013-10-22 11:40:00,93.53,93.56,93.52,93.55,52200.0,50.406,50.4221,50.4006,50.4167,52200.0
2013-10-22 11:50:00,93.54,93.57,93.54,93.56,86800.0,50.4113,50.4275,50.4113,50.4221,86800.0
2013-10-22 12:00:00,93.56,93.56,93.53,93.54,41800.0,50.4221,50.4221,50.406,50.4113,41800.0
2013-10-22 12:10:00,93.54,93.6,93.52,93.55,488200.0,50.4113,50.4437,50.4006,50.4167,488200.0
2013-10-22 12:20:00,93.56,93.59,93.54,93.59,558800.0,50.4221,50.4383,50.4113,50.4383,558800.0
2013-10-22 12:30:00,93.55,93.55,93.53,93.54,138400.0,50.4167,50.4167,50.406,50.4113,138400.0
2013-10-22 12:40:00,93.54,93.55,93.53,93.54,80200.0,50.4113,50.4167,50.406,50.4113,80200.0
2013-10-22 12:50:00,93.54,93.57,93.54,93.55,266700.0,50.4113,50.4275,50.4113,50.4167,266700.0
2013-10-22 13:00:00,93.55,93.59,93.54,93.59,209400.0,50.4167,50.4383,50.4113,50.4383,209400.0
2013-10-22 13:10:00,93.58,93.58,93.53,93.56,84800.0,50.4329,50.4329,50.406,50.4221,84800.0
2013-10-22 13:20:00,93.56,93.56,93.54,93.56,25600.0,50.4221,50.4221,50.4113,50.4221,25600.0
2013-10-22 13:30:00,93.55,93.56,93.53,93.55,14600.0,50.4167,50.4221,50.406,50.4167,14600.0
2013-10-22 13:40:00,93.55,93.57,93.54,93.56,60700.0,50.4167,50.4275,50.4113,50.4221,60700.0
2013-10-22 13:50:00,93.56,93.57,93.54,93.55,25900.0,50.4221,50.4275,50.4113,50.4167,25900.0
2013-10-22 14:00:00,93.55,93.55,93.48,93.51,120900.0,50.4167,50.4167,50.379,50.3952,120900.0
2013-10-22 14:10:00,93.5,93.53,93.5,93.51,41400.0,50.3898,50.406,50.3898,50.3952,41400.0
2013-10-22 14:20:00,93.51,93.51,93.43,93.46,131400.0,50.3952,50.3952,50.3521,50.3682,131400.0
2013-10-22 14:30:00,93.47,93.55,93.46,93.54,164100.0,50.3736,50.4167,50.3682,50.4113,164100.0
2013-10-22 14:40:00,93.55,93.58,93.55,93.58,262600.0,50.4167,50.4329,50.4167,50.4329,262600.0
2013-10-22 14:50:00,93.58,93.6,93.56,93.57,269200.0,50.4329,50.4437,50.4221,50.4275,269200.0
2013-10-22 15:00:00,93.58,93.6,93.57,93.6,145600.0,50.4329,50.4437,50.4275,50.4437,145600.0
2013-10-22 15:10:00,93.6,93.6,93.48,93.59,385600.0,50.4437,50.4437,50.379,50.4383,385600.0
2013-10-22 15:20:00,93.59,93.61,93.58,93.59,102800.0,50.4383,50.4491,50.4329,50.4383,102800.0
2013-10-22 15:30:00,93.6,93.6,93.57,93.57,59800.0,50.4437,50.4437,50.4275,50.4275,59800.0
2013-10-22 15:40:00,93.57,93.59,93.54,93.56,142500.0,50.4275,50.4383,50.4113,50.4221,142500.0
2013-10-22 15:50:00,93.56,93.59,93.48,93.5,269400.0,50.4221,50.4383,50.379,50.3898,269400.0
2013-10-23 09:30:00,93.57,93.57,93.4,93.42,138500.0,50.4275,50.4275,50.3359,50.3467,138500.0
2013-10-23 09:40:00,93.41,93.43,93.34,93.36,63700.0,50.3413,50.3521,50.3036,50.3143,63700.0
2013-10-23 09:50:00,93.38,93.43,93.31,93.39,93200.0,50.3251,50.3521,50.2874,50.3305,93200.0
2013-10-23 10:00:00,93.39,93.45,93.33,93.45,66100.0,50.3305,50.3628,50.2982,50.3628,66100.0
2013-10-23 10:10:00,93.45,93.46,93.41,93.45,140600.0,50.3628,50.3682,50.3413,50.3628,140600.0
2013-10-23 10:20:00,93.45,93.45,93.38,93.39,39200.0,50.3628,50.3628,50.3251,50.3305,39200.0
2013-10-23 10:30:00,93.4,93.42,93.37,93.39,208100.0,50.3359,50.3467,50.3197,50.3305,208100.0
2013-10-23 10:40:00,93.39,93.42,93.37,93.37,40400.0,50.3305,50.3467,50.3197,50.3197,40400.0
2013-10-23 10:50:00,93.37,93.37,93.33,93.36,23100.0,50.3197,50.3197,50.2982,50.3143,23100.0
2013-10-23 11:00:00,93.37,93.42,93.37,93.42,22200.0,50.3197,50.3467,50.3197,50.3467,22200.0
2013-10-23 11:10:00,93.42,93.42,93.38,93.39,20500.0,50.3467,50.3467,50.3251,50.3305,20500.0
2013-10-23 11:20:00,93.39,93.44,93.39,93.44,35200.0,50.3305,50.3574,50.3305,50.3574,35200.0
2013-10-23 11:30:00,93.44,93.45,93.43,93.44,485900.0,50.3574,50.3628,50.3521,50.3574,485900.0
2013-10-23 11:40:00,93.44,93.46,93.43,93.43,74100.0,50.3574,50.3682,50.3521,50.3521,74100.0
2013-10-23 11:50:00,93.43,93.45,93.43,93.44,20400.0,50.3521,50.3628,50.3521,50.3574,20400.0
2013-10-23 12:00:00,93.44,93.47,93.43,93.46,63500.0,50.3574,50.3736,50.3521,50.3682,63500.0
2013-10-23 12:10:00,93.46,93.46,93.44,93.44,14100.0,50.3682,50.3682,50.3574,50.3574,14100.0
2013-10-23 12:20:00,93.44,93.45,93.44,93.44,10000.0,50.3574,50.3628,50.3574,50.3574,10000.0
2013-10-23 12:30:00,93.44,93.46,93.43,93.45,46400.0,50.3574,50.3682,50.3521,50.3628,46400.0
2013-10-23 12:40:00,93.46,93.46,93.44,93.45,7700.0,50.3682,50.3682,50.3574,50.3628,7700.0
2013-10-23 12:50:00,93.46,93.48,93.45,93.47,19300.0,50.3682,50.379,50.3628,50.3736,19300.0
2013-10-23 13:00:00,93.47,93.48,93.46,93.47,24300.0,50.3736,50.379,50.3682,50.3736,24300.0
2013-10-23 13:10:00,93.47,93.49,93.46,93.49,46000.0,50.3736,50.3844,50.3682,50.3844,46000.0
2013-10-23 13:20:00,93.49,93.49,93.47,93.48,11800.0,50.3844,50.3844,50.3736,50.379,11800.0
2013-10-23 13:30:00,93.48,93.49,93.46,93.47,8600.0,50.379,50.3844,50.3682,50.3736,8600.0
2013-10-23 13:40:00,93.48,93.5,93.46,93.5,15300.0,50.379,50.3898,50.3682,50.3898,15300.0
2013-10-23 13:50:00,93.5,93.55,93.49,93.52,25600.0,50.3898,50.4167,50.3844,50.4006,25600.0
2013-10-23 14:00:00,93.5,93.51,93.47,93.49,23200.0,50.3898,50.3952,50.3736,50.3844,23200.0
2013-10-23 14:10:00,93.5,93.52,93.49,93.51,22100.0,50.3898,50.4006,50.3844,50.3952,22100.0
2013-10-23 14:20:00,93.51,93.51,93.49,93.5,16500.0,50.3952,50.3952,50.3844,50.3898,16500.0
2013-10-23 14:30:00,93.49,93.51,93.47,93.5,66300.0,50.3844,50.3952,50.3736,50.3898,66300.0
2013-10-23 14:40:00,93.5,93.55,93.49,93.55,32500.0,50.3898,50.4167,50.3844,50.4167,32500.0
2013-10-23 14:50:00,93.54,93.55,93.52,93.53,43100.0,50.4113,50.4167,50.4006,50.406,43100.0
2013-10-23 15:00:00,93.54,93.55,93.51,93.54,47400.0,50.4113,50.4167,50.3952,50.4113,47400.0
2013-10-23 15:10:00,93.53,93.54,93.51,93.52,24000.0,50.406,50.4113,50.3952,50.4006,24000.0
2013-10-23 15:20:00,93.51,93.52,93.5,93.51,32100.0,50.3952,50.4006,50.3898,50.3952,32100.0
2013-10-23 15:30:00,93.52,93.56,93.5,93.54,54500.0,50.4006,50.4221,50.3898,50.4113,54500.0
2013-10-23 15:40:00,93.55,93.59,93.54,93.57,101400.0,50.4167,50.4383,50.4113,50.4275,101400.0
2013-10-23 15:50:00,93.56,93.58,93.53,93.55,161100.0,50.4221,50.4329,50.406,50.4167,161100.0
2013-10-24 09:30:00,93.6,93.6,93.5,93.5,27600.0,50.4437,50.4437,50.3898,50.3898,27600.0
2013-10-24 09:40:00,93.5,93.56,93.46,93.56,131000.0,50.3898,50.4221,50.3682,50.4221,131000.0
2013-10-24 09:50:00,93.56,93.6,93.56,93.58,24400.0,50.4221,50.4437,50.4221,50.4329,24400.0
2013-10-24 10:00:00,93.58,93.58,93.54,93.57,17300.0,50.4329,50.4329,50.4113,50.4275,17300.0
2013-10-24 10:10:00,93.57,93.61,93.57,93.59,27200.0,50.4275,50.4491,50.4275,50.4383,27200.0
2013-10-24 10:20:00,93.59,93.61,93.55,93.55,14700.0,50.4383,50.4491,50.4167,50.4167,14700.0
2013-10-24 10:30:00,93.55,93.59,93.54,93.57,18900.0,50.4167,50.4383,50.4113,50.4275,18900.0
2013-10-24 10:40:00,93.58,93.65,93.57,93.64,318500.0,50.4329,50.4706,50.4275,50.4652,318500.0
2013-10-24 10:50:00,93.64,93.67,93.64,93.66,218500.0,50.4652,50.4814,50.4652,50.476,218500.0
2013-10-24 11:00:00,93.66,93.68,93.65,93.67,47600.0,50.476,50.4868,50.4706,50.4814,47600.0
2013-10-24 11:10:00,93.67,93.69,93.65,93.66,23500.0,50.4814,50.4922,50.4706,50.476,23500.0
2013-10-24 11:20:00,93.67,93.67,93.63,93.64,30500.0,50.4814,50.4814,50.4598,50.4652,30500.0
2013-10-24 11:30:00,93.64,93.65,93.61,93.63,25900.0,50.4652,50.4706,50.4491,50.4598,25900.0
2013-10-24 11:40:00,93.63,93.64,93.62,93.64,4900.0,50.4598,50.4652,50.4545,50.4652,4900.0
2013-10-24 11:50:00,93.63,93.64,93.6,93.61,13000.0,50.4598,50.4652,50.4437,50.4491,13000.0
2013-10-24 12:00:00,93.62,93.62,93.6,93.61,14800.0,50.4545,50.4545,50.4437,50.4491,14800.0
2013-10-24 12:10:00,93.61,93.63,93.61,93.63,13800.0,50.4491,50.4598,50.4491,50.4598,13800.0
2013-10-24 12:20:00,93.62,93.63,93.61,93.63,5900.0,50.4545,50.4598,50.4491,50.4598,5900.0
2013-10-24 12:30:00,93.63,93.63,93.6,93.61,14200.0,50.4598,50.4598,50.4437,50.4491,14200.0
2013-10-24 12:40:00,93.6,93.63,93.6,93.63,7500.0,50.4437,50.4598,50.4437,50.4598,7500.0
2013-10-24 12:50:00,93.63,93.66,93.62,93.65,9200.0,50.4598,50.476,50.4545,50.4706,9200.0
2013-10-24 13:00:00,93.66,93.66,93.64,93.65,13800.0,50.476,50.476,50.4652,50.4706,13800.0
2013-10-24 13:10:00,93.65,93.66,93.63,93.63,8300.0,50.4706,50.476,50.4598,50.4598,8300.0
2013-10-24 13:20:00,93.63,93.64,93.62,93.64,15100.0,50.4598,50.4652,50.4545,50.4652,15100.0
2013-10-24 13:30:00,93.64,93.66,93.63,93.64,17200.0,50.4652,50.476,50.4598,50.4652,17200.0
2013-10-24 13:40:00,93.64,93.64,93.63,93.64,42400.0,50.4652,50.4652,50.4598,50.4652,42400.0
2013-10-24 13:50:00,93.63,93.64,93.61,93.63,9500.0,50.4598,50.4652,50.4491,50.4598,9500.0
2013-10-24 14:00:00,93.63,93.63,93.61,93.62,8300.0,50.4598,50.4598,50.4491,50.4545,8300.0
2013-10-24 14:10:00,93.62,93.68,93.61,93.66,303600.0,50.4545,50.4868,50.4491,50.476,303600.0
2013-10-24 14:20:00,93.67,93.68,93.66,93.67,7600.0,50.4814,50.4868,50.476,50.4814,7600.0
2013-10-24 14:30:00,93.67,93.68,93.67,93.68,20300.0,50.4814,50.4868,50.4814,50.4868,20300.0
2013-10-24 14:40:00,93.68,93.68,93.67,93.68,25000.0,50.4868,50.4868,50.4814,50.4868,25000.0
2013-10-24 14:50:00,93.68,93.69,93.65,93.66,84300.0,50.4868,50.4922,50.4706,50.476,84300.0
2013-10-24 15:00:00,93.66,93.67,93.65,93.66,58700.0,50.476,50.4814,50.4706,50.476,58700.0
2013-10-24 15:10:00,93.65,93.66,93.63,93.65,99600.0,50.4706,50.476,50.4598,50.4706,99600.0
2013-10-24 15:20:00,93.65,93.66,93.64,93.65,92200.0,50.4706,50.476,50.4652,50.4706,92200.0
2013-10-24 15:30:00,93.65,93.67,93.6,93.63,139800.0,50.4706,50.4814,50.4437,50.4598,139800.0
2013-10-24 15:40:00,93.63,93.65,93.59,93.59,144400.0,50.4598,50.4706,50.4383,50.4383,144400.0
2013-10-24 15:50:00,93.6,93.61,93.58,93.61,116200.0,50.4437,50.4491,50.4329,50.4491,116200.0
2013-10-25 09:30:00,93.64,93.7,93.6,93.67,25600.0,50.4652,50.4976,50.4437,50.4814,25600.0
2013-10-25 09:40:00,93.66,93.68,93.63,93.64,23100.0,50.476,50.4868,50.4598,50.4652,23100.0
2013-10-25 09:50:00,93.63,93.63,93.61,93.62,72400.0,50.4598,50.4598,50.4491,50.4545,72400.0
2013-10-25 10:00:00,93.62,93.63,93.59,93.6,82900.0,50.4545,50.4598,50.4383,50.4437,82900.0
2013-10-25 10:10:00,93.61,93.61,93.55,93.56,43000.0,50.4491,50.4491,50.4167,50.4221,43000.0
2013-10-25 10:20:00,93.57,93.6,93.56,93.6,29300.0,50.4275,50.4437,50.4221,50.4437,29300.0
2013-10-25 10:30:00,93.59,93.61,93.58,93.59,245600.0,50.4383,50.4491,50.4329,50.4383,245600.0
2013-10-25 10:40:00,93.58,93.61,93.57,93.6,76000.0,50.4329,50.4491,50.4275,50.4437,76000.0
2013-10-25 10:50:00,93.59,93.63,93.56,93.58,197500.0,50.4383,50.4598,50.4221,50.4329,197500.0
2013-10-25 11:00:00,93.57,93.59,93.56,93.58,28500.0,50.4275,50.4383,50.4221,50.4329,28500.0
2013-10-25 11:10:00,93.58,93.62,93.57,93.61,43500.0,50.4329,50.4545,50.4275,50.4491,43500.0
2013-10-25 11:20:00,93.62,93.62,93.59,93.6,21400.0,50.4545,50.4545,50.4383,50.4437,21400.0
2013-10-25 11:30:00,93.59,93.61,93.59,93.59,23000.0,50.4383,50.4491,50.4383,50.4383,23000.0
2013-10-25 11:40:00,93.59,93.6,93.59,93.6,14700.0,50.4383,50.4437,50.4383,50.4437,14700.0
2013-10-25 11:50:00,93.6,93.61,93.59,93.6,23900.0,50.4437,50.4491,50.4383,50.4437,23900.0
2013-10-25 12:00:00,93.59,93.6,93.58,93.6,12300.0,50.4383,50.4437,50.4329,50.4437,12300.0
2013-10-25 12:10:00,93.6,93.6,93.59,93.59,25400.0,50.4437,50.4437,50.4383,50.4383,25400.0
2013-10-25 12:20:00,93.6,93.62,93.59,93.61,22800.0,50.4437,50.4545,50.4383,50.4491,22800.0
2013-10-25 12:30:00,93.61,93.62,93.6,93.62,22400.0,50.4491,50.4545,50.4437,50.4545,22400.0
2013-10-25 12:40:00,93.61,93.63,93.6,93.61,17500.0,50.4491,50.4598,50.4437,50.4491,17500.0
2013-10-25 12:50:00,93.62,93.64,93.59,93.59,14600.0,50.4545,50.4652,50.4383,50.4383,14600.0
2013-10-25 13:00:00,93.6,93.63,93.58,93.59,16700.0,50.4437,50.4598,50.4329,50.4383,16700.0
2013-10-25 13:10:00,93.59,93.64,93.57,93.58,42300.0,50.4383,50.4652,50.4275,50.4329,42300.0
2013-10-25 13:20:00,93.58,93.61,93.56,93.61,15600.0,50.4329,50.4491,50.4221,50.4491,15600.0
2013-10-25 13:30:00,93.61,93.61,93.58,93.59,7400.0,50.4491,50.4491,50.4329,50.4383,7400.0
2013-10-25 13:40:00,93.6,93.64,93.59,93.64,14500.0,50.4437,50.4652,50.4383,50.4652,14500.0
2013-10-25 13:50:00,93.64,93.64,93.63,93.64,10900.0,50.4652,50.4652,50.4598,50.4652,10900.0
2013-10-25 14:00:00,93.63,93.65,93.63,93.65,21300.0,50.4598,50.4706,50.4598,50.4706,21300.0
2013-10-25 14:10:00,93.65,93.65,93.63,93.65,8900.0,50.4706,50.4706,50.4598,50.4706,8900.0
2013-10-25 14:20:00,93.65,93.65,93.61,93.64,30400.0,50.4706,50.4706,50.4491,50.4652,30400.0
2013-10-25 14:30:00,93.64,93.64,93.63,93.64,15600.0,50.4652,50.4652,50.4598,50.4652,15600.0
2013-10-25 14:40:00,93.64,93.65,93.64,93.65,19500.0,50.4652,50.4706,50.4652,50.4706,19500.0
2013-10-25 14:50:00,93.65,93.66,93.64,93.65,16900.0,50.4706,50.476,50.4652,50.4706,16900.0
2013-10-25 15:00:00,93.65,93.66,93.63,93.64,272300.0,50.4706,50.476,50.4598,50.4652,272300.0
2013-10-25 15:10:00,93.64,93.64,93.61,93.62,31700.0,50.4652,50.4652,50.4491,50.4545,31700.0
2013-10-25 15:20:00,93.62,93.63,93.61,93.62,29600.0,50.4545,50.4598,50.4491,50.4545,29600.0
2013-10-25 15:30:00,93.62,93.62,93.6,93.62,25100.0,50.4545,50.4545,50.4437,50.4545,25100.0
2013-10-25 15:40:00,93.62,93.63,93.61,93.62,49800.0,50.4545,50.4598,50.4491,50.4545,49800.0
2013-10-25 15:50:00,93.62,93.63,93.61,93.63,102200.0,50.4545,50.4598,50.4491,50.4598,102200.0
2013-10-28 09:30:00,93.65,93.67,93.63,93.64,74200.0,50.4706,50.4814,50.4598,50.4652,74200.0
2013-10-28 09:40:00,93.64,93.7,93.62,93.65,53800.0,50.4652,50.4976,50.4545,50.4706,53800.0
2013-10-28 09:50:00,93.65,93.65,93.58,93.59,74300.0,50.4706,50.4706,50.4329,50.4383,74300.0
2013-10-28 10:00:00,93.59,93.64,93.58,93.61,39300.0,50.4383,50.4652,50.4329,50.4491,39300.0
2013-10-28 10:10:00,93.63,93.66,93.62,93.63,39600.0,50.4598,50.476,50.4545,50.4598,39600.0
2013-10-28 10:20:00,93.63,93.65,93.63,93.64,10400.0,50.4598,50.4706,50.4598,50.4652,10400.0
2013-10-28 10:30:00,93.64,93.65,93.63,93.65,8500.0,50.4652,50.4706,50.4598,50.4706,8500.0
2013-10-28 10:40:00,93.64,93.65,93.62,93.64,15800.0,50.4652,50.4706,50.4545,50.4652,15800.0
2013-10-28 10:50:00,93.64,93.65,93.61,93.61,9600.0,50.4652,50.4706,50.4491,50.4491,9600.0
2013-10-28 11:00:00,93.6,93.63,93.6,93.63,11300.0,50.4437,50.4598,50.4437,50.4598,11300.0
2013-10-28 11:10:00,93.63,93.64,93.63,93.64,9300.0,50.4598,50.4652,50.4598,50.4652,9300.0
2013-10-28 11:20:00,93.63,93.65,93.62,93.64,18100.0,50.4598,50.4706,50.4545,50.4652,18100.0
2013-10-28 11:30:00,93.63,93.64,93.61,93.63,15500.0,50.4598,50.4652,50.4491,50.4598,15500.0
2013-10-28 11:40:00,93.63,93.65,93.62,93.63,41000.0,50.4598,50.4706,50.4545,50.4598,41000.0
2013-10-28 11:50:00,93.62,93.65,93.62,93.65,13800.0,50.4545,50.4706,50.4545,50.4706,13800.0
2013-10-28 12:00:00,93.64,93.65,93.64,93.64,27700.0,50.4652,50.4706,50.4652,50.4652,27700.0
2013-10-28 12:10:00,93.64,93.65,93.64,93.64,14500.0,50.4652,50.4706,50.4652,50.4652,14500.0
2013-10-28 12:20:00,93.65,93.65,93.62,93.64,8000.0,50.4706,50.4706,50.4545,50.4652,8000.0
2013-10-28 12:30:00,93.63,93.64,93.62,93.62,14000.0,50.4598,50.4652,50.4545,50.4545,14000.0
2013-10-28 12:40:00,93.62,93.63,93.62,93.63,29200.0,50.4545,50.4598,50.4545,50.4598,29200.0
2013-10-28 12:50:00,93.62,93.64,93.62,93.64,17000.0,50.4545,50.4652,50.4545,50.4652,17000.0
2013-10-28 13:00:00,93.63,93.63,93.6,93.62,97800.0,50.4598,50.4598,50.4437,50.4545,97800.0
2013-10-28 13:10:00,93.62,93.64,93.6,93.63,177200.0,50.4545,50.4652,50.4437,50.4598,177200.0
2013-10-28 13:20:00,93.63,93.64,93.62,93.63,41000.0,50.4598,50.4652,50.4545,50.4598,41000.0
2013-10-28 13:30:00,93.63,93.64,93.63,93.63,18100.0,50.4598,50.4652,50.4598,50.4598,18100.0
2013-10-28 13:40:00,93.64,93.66,93.64,93.66,50800.0,50.4652,50.476,50.4652,50.476,50800.0
2013-10-28 13:50:00,93.66,93.66,93.65,93.65,10700.0,50.476,50.476,50.4706,50.4706,10700.0
2013-10-28 14:00:00,93.66,93.66,93.65,93.66,5800.0,50.476,50.476,50.4706,50.476,5800.0
2013-10-28 14:10:00,93.65,93.66,93.64,93.66,12500.0,50.4706,50.476,50.4652,50.476,12500.0
2013-10-28 14:20:00,93.66,93.7,93.65,93.7,41500.0,50.476,50.4976,50.4706,50.4976,41500.0
2013-10-28 14:30:00,93.7,93.7,93.66,93.67,31600.0,50.4976,50.4976,50.476,50.4814,31600.0
2013-10-28 14:40:00,93.66,93.68,93.66,93.67,9700.0,50.476,50.4868,50.476,50.4814,9700.0
2013-10-28 14:50:00,93.68,93.68,93.65,93.65,20600.0,50.4868,50.4868,50.4706,50.4706,20600.0
2013-10-28 15:00:00,93.65,93.67,93.64,93.64,19300.0,50.4706,50.4814,50.4652,50.4652,19300.0
2013-10-28 15:10:00,93.64,93.65,93.63,93.63,28000.0,50.4652,50.4706,50.4598,50.4598,28000.0
2013-10-28 15:20:00,93.63,93.64,93.63,93.64,6000.0,50.4598,50.4652,50.4598,50.4652,6000.0
2013-10-28 15:30:00,93.64,93.65,93.63,93.64,32200.0,50.4652,50.4706,50.4598,50.4652,32200.0
2013-10-28 15:40:00,93.64,93.65,93.62,93.63,61400.0,50.4652,50.4706,50.4545,50.4598,61400.0
2013-10-28 15:50:00,93.63,93.64,93.59,93.61,133900.0,50.4598,50.4652,50.4383,50.4491,133900.0
2013-10-29 09:30:00,93.59,93.69,93.59,93.65,25000.0,50.4383,50.4922,50.4383,50.4706,25000.0
2013-10-29 09:40:00,93.65,93.67,93.61,93.62,28000.0,50.4706,50.4814,50.4491,50.4545,28000.0
2013-10-29 09:50:00,93.62,93.64,93.61,93.61,12200.0,50.4545,50.4652,50.4491,50.4491,12200.0
2013-10-29 10:00:00,93.61,93.63,93.57,93.57,37700.0,50.4491,50.4598,50.4275,50.4275,37700.0
2013-10-29 10:10:00,93.58,93.59,93.57,93.59,32200.0,50.4329,50.4383,50.4275,50.4383,32200.0
2013-10-29 10:20:00,93.59,93.61,93.57,93.6,27400.0,50.4383,50.4491,50.4275,50.4437,27400.0
2013-10-29 10:30:00,93.61,93.64,93.61,93.62,35100.0,50.4491,50.4652,50.4491,50.4545,35100.0
2013-10-29 10:40:00,93.61,93.61,93.59,93.61,9100.0,50.4491,50.4491,50.4383,50.4491,9100.0
2013-10-29 10:50:00,93.61,93.62,93.6,93.6,17800.0,50.4491,50.4545,50.4437,50.4437,17800.0
2013-10-29 11:00:00,93.61,93.62,93.6,93.61,20300.0,50.4491,50.4545,50.4437,50.4491,20300.0
2013-10-29 11:10:00,93.61,93.64,93.61,93.63,13400.0,50.4491,50.4652,50.4491,50.4598,13400.0
2013-10-29 11:20:00,93.63,93.63,93.6,93.61,18000.0,50.4598,50.4598,50.4437,50.4491,18000.0
2013-10-29 11:30:00,93.61,93.62,93.61,93.62,15700.0,50.4491,50.4545,50.4491,50.4545,15700.0
2013-10-29 11:40:00,93.62,93.62,93.59,93.6,16300.0,50.4545,50.4545,50.4383,50.4437,16300.0
2013-10-29 11:50:00,93.59,93.63,93.59,93.6,9300.0,50.4383,50.4598,50.4383,50.4437,9300.0
2013-10-29 12:00:00,93.6,93.64,93.6,93.62,33200.0,50.4437,50.4652,50.4437,50.4545,33200.0
2013-10-29 12:10:00,93.62,93.64,93.61,93.61,20500.0,50.4545,50.4652,50.4491,50.4491,20500.0
2013-10-29 12:20:00,93.62,93.66,93.62,93.65,46100.0,50.4545,50.476,50.4545,50.4706,46100.0
2013-10-29 12:30:00,93.65,93.65,93.64,93.64,12200.0,50.4706,50.4706,50.4652,50.4652,12200.0
2013-10-29 12:40:00,93.65,93.66,93.64,93.64,37000.0,50.4706,50.476,50.4652,50.4652,37000.0
2013-10-29 12:50:00,93.63,93.66,93.63,93.66,21000.0,50.4598,50.476,50.4598,50.476,21000.0
2013-10-29 13:00:00,93.66,93.66,93.65,93.65,19700.0,50.476,50.476,50.4706,50.4706,19700.0
2013-10-29 13:10:00,93.65,93.66,93.65,93.66,40900.0,50.4706,50.476,50.4706,50.476,40900.0
2013-10-29 13:20:00,93.66,93.66,93.62,93.63,13100.0,50.476,50.476,50.4545,50.4598,13100.0
2013-10-29 13:30:00,93.62,93.64,93.62,93.64,18900.0,50.4545,50.4652,50.4545,50.4652,18900.0
2013-10-29 13:40:00,93.63,93.66,93.63,93.66,66600.0,50.4598,50.476,50.4598,50.476,66600.0
2013-10-29 13:50:00,93.66,93.7,93.66,93.69,211500.0,50.476,50.4976,50.476,50.4922,211500.0
2013-10-29 14:00:00,93.69,93.74,93.69,93.73,131800.0,50.4922,50.5191,50.4922,50.5137,131800.0
2013-10-29 14:10:00,93.72,93.74,93.72,93.73,108900.0,50.5083,50.5191,50.5083,50.5137,108900.0
2013-10-29 14:20:00,93.73,93.74,93.71,93.73,87400.0,50.5137,50.5191,50.503,50.5137,87400.0
2013-10-29 14:30:00,93.74,93.74,93.73,93.74,4500.0,50.5191,50.5191,50.5137,50.5191,4500.0
2013-10-29 14:40:00,93.73,93.76,93.73,93.74,146100.0,50.5137,50.5299,50.5137,50.5191,146100.0
2013-10-29 14:50:00,93.74,93.77,93.74,93.75,71900.0,50.5191,50.5353,50.5191,50.5245,71900.0
2013-10-29 15:00:00,93.76,93.76,93.73,93.73,35400.0,50.5299,50.5299,50.5137,50.5137,35400.0
2013-10-29 15:10:00,93.73,93.76,93.73,93.75,53200.0,50.5137,50.5299,50.5137,50.5245,53200.0
2013-10-29 15:20:00,93.75,93.76,93.7,93.73,74400.0,50.5245,50.5299,50.4976,50.5137,74400.0
2013-10-29 15:30:00,93.73,93.73,93.71,93.72,20700.0,50.5137,50.5137,50.503,50.5083,20700.0
2013-10-29 15:40:00,93.71,93.72,93.71,93.71,38000.0,50.503,50.5083,50.503,50.503,38000.0
2013-10-29 15:50:00,93.72,93.76,93.7,93.76,125200.0,50.5083,50.5299,50.4976,50.5299,125200.0
2013-10-30 09:30:00,93.76,93.81,93.75,93.8,21300.0,50.5299,50.5569,50.5245,50.5515,21300.0
2013-10-30 09:40:00,93.81,93.82,93.76,93.79,16600.0,50.5569,50.5622,50.5299,50.5461,16600.0
2013-10-30 09:50:00,93.8,93.8,93.78,93.78,12700.0,50.5515,50.5515,50.5407,50.5407,12700.0
2013-10-30 10:00:00,93.78,93.79,93.75,93.75,13700.0,50.5407,50.5461,50.5245,50.5245,13700.0
2013-10-30 10:10:00,93.75,93.76,93.75,93.75,6600.0,50.5245,50.5299,50.5245,50.5245,6600.0
2013-10-30 10:20:00,93.75,93.79,93.75,93.78,9700.0,50.5245,50.5461,50.5245,50.5407,9700.0
2013-10-30 10:30:00,93.79,93.79,93.72,93.72,72000.0,50.5461,50.5461,50.5083,50.5083,72000.0
2013-10-30 10:40:00,93.73,93.77,93.72,93.74,16700.0,50.5137,50.5353,50.5083,50.5191,16700.0
2013-10-30 10:50:00,93.74,93.77,93.72,93.73,15300.0,50.5191,50.5353,50.5083,50.5137,15300.0
2013-10-30 11:00:00,93.73,93.75,93.73,93.74,19000.0,50.5137,50.5245,50.5137,50.5191,19000.0
2013-10-30 11:10:00,93.75,93.75,93.73,93.74,10000.0,50.5245,50.5245,50.5137,50.5191,10000.0
2013-10-30 11:20:00,93.73,93.73,93.71,93.71,19000.0,50.5137,50.5137,50.503,50.503,19000.0
2013-10-30 11:30:00,93.7,93.7,93.69,93.7,30000.0,50.4976,50.4976,50.4922,50.4976,30000.0
2013-10-30 11:40:00,93.7,93.71,93.69,93.7,17600.0,50.4976,50.503,50.4922,50.4976,17600.0
2013-10-30 11:50:00,93.7,93.7,93.68,93.7,12200.0,50.4976,50.4976,50.4868,50.4976,12200.0
2013-10-30 12:00:00,93.7,93.7,93.68,93.69,21900.0,50.4976,50.4976,50.4868,50.4922,21900.0
2013-10-30 12:10:00,93.68,93.7,93.68,93.7,31800.0,50.4868,50.4976,50.4868,50.4976,31800.0
2013-10-30 12:20:00,93.7,93.71,93.69,93.7,9100.0,50.4976,50.503,50.4922,50.4976,9100.0
2013-10-30 12:30:00,93.71,93.76,93.71,93.75,16400.0,50.503,50.5299,50.503,50.5245,16400.0
2013-10-30 12:40:00,93.76,93.78,93.75,93.77,28400.0,50.5299,50.5407,50.5245,50.5353,28400.0
2013-10-30 12:50:00,93.76,93.83,93.74,93.74,101000.0,50.5299,50.5676,50.5191,50.5191,101000.0
2013-10-30 13:00:00,93.74,93.74,93.71,93.73,32300.0,50.5191,50.5191,50.503,50.5137,32300.0
2013-10-30 13:10:00,93.73,93.73,93.7,93.7,16300.0,50.5137,50.5137,50.4976,50.4976,16300.0
2013-10-30 13:20:00,93.7,93.71,93.7,93.71,21500.0,50.4976,50.503,50.4976,50.503,21500.0
2013-10-30 13:30:00,93.7,93.73,93.7,93.72,52500.0,50.4976,50.5137,50.4976,50.5083,52500.0
2013-10-30 13:40:00,93.72,93.73,93.7,93.72,83200.0,50.5083,50.5137,50.4976,50.5083,83200.0
2013-10-30 13:50:00,93.71,93.72,93.63,93.63,76500.0,50.503,50.5083,50.4598,50.4598,76500.0
2013-10-30 14:00:00,93.66,93.75,93.6,93.61,20700.0,50.476,50.5245,50.4437,50.4491,20700.0
2013-10-30 14:10:00,93.63,93.66,93.53,93.55,45700.0,50.4598,50.476,50.406,50.4167,45700.0
2013-10-30 14:20:00,93.56,93.59,93.43,93.43,174300.0,50.4221,50.4383,50.3521,50.3521,174300.0
2013-10-30 14:30:00,93.44,93.46,93.31,93.33,482300.0,50.3574,50.3682,50.2874,50.2982,482300.0
2013-10-30 14:40:00,93.32,93.48,93.32,93.45,110100.0,50.2928,50.379,50.2928,50.3628,110100.0
2013-10-30 14:50:00,93.45,93.47,93.42,93.46,57000.0,50.3628,50.3736,50.3467,50.3682,57000.0
2013-10-30 15:00:00,93.46,93.5,93.45,93.47,91800.0,50.3682,50.3898,50.3628,50.3736,91800.0
2013-10-30 15:10:00,93.46,93.48,93.44,93.45,54000.0,50.3682,50.379,50.3574,50.3628,54000.0
2013-10-30 15:20:00,93.46,93.48,93.45,93.48,62500.0,50.3682,50.379,50.3628,50.379,62500.0
2013-10-30 15:30:00,93.48,93.48,93.45,93.46,64800.0,50.379,50.379,50.3628,50.3682,64800.0
2013-10-30 15:40:00,93.47,93.47,93.43,93.44,107200.0,50.3736,50.3736,50.3521,50.3574,107200.0
2013-10-30 15:50:00,93.44,93.45,93.38,93.4,302400.0,50.3574,50.3628,50.3251,50.3359,302400.0
2013-10-31 09:30:00,93.44,93.52,93.4,93.43,336000.0,50.3574,50.4006,50.3359,50.3521,336000.0
2013-10-31 09:40:00,93.44,93.46,93.4,93.41,167100.0,50.3574,50.3682,50.3359,50.3413,167100.0
2013-10-31 09:50:00,93.42,93.42,93.31,93.34,273300.0,50.3467,50.3467,50.2874,50.3036,273300.0
2013-10-31 10:00:00,93.34,93.34,93.31,93.34,102100.0,50.3036,50.3036,50.2874,50.3036,102100.0
2013-10-31 10:10:00,93.34,93.35,93.3,93.3,111000.0,50.3036,50.3089,50.282,50.282,111000.0
2013-10-31 10:20:00,93.31,93.33,93.3,93.32,130900.0,50.2874,50.2982,50.282,50.2928,130900.0
2013-10-31 10:30:00,93.33,93.33,93.23,93.23,347500.0,50.2982,50.2982,50.2443,50.2443,347500.0
2013-10-31 10:40:00,93.23,93.26,93.22,93.25,228900.0,50.2443,50.2604,50.2389,50.2551,228900.0
2013-10-31 10:50:00,93.24,93.32,93.23,93.3,169100.0,50.2497,50.2928,50.2443,50.282,169100.0
2013-10-31 11:00:00,93.3,93.31,93.3,93.3,40900.0,50.282,50.2874,50.282,50.282,40900.0
2013-10-31 11:10:00,93.3,93.32,93.29,93.32,64700.0,50.282,50.2928,50.2766,50.2928,64700.0
2013-10-31 11:20:00,93.32,93.35,93.32,93.35,115100.0,50.2928,50.3089,50.2928,50.3089,115100.0
2013-10-31 11:30:00,93.34,93.39,93.34,93.37,273800.0,50.3036,50.3305,50.3036,50.3197,273800.0
2013-10-31 11:40:00,93.37,93.39,93.36,93.37,58700.0,50.3197,50.3305,50.3143,50.3197,58700.0
2013-10-31 11:50:00,93.37,93.38,93.36,93.37,34300.0,50.3197,50.3251,50.3143,50.3197,34300.0
2013-10-31 12:00:00,93.36,93.38,93.36,93.38,17700.0,50.3143,50.3251,50.3143,50.3251,17700.0
2013-10-31 12:10:00,93.38,93.4,93.37,93.39,58000.0,50.3251,50.3359,50.3197,50.3305,58000.0
2013-10-31 12:20:00,93.4,93.4,93.39,93.39,55400.0,50.3359,50.3359,50.3305,50.3305,55400.0
2013-10-31 12:30:00,93.39,93.4,93.38,93.4,82500.0,50.3305,50.3359,50.3251,50.3359,82500.0
2013-10-31 12:40:00,93.4,93.41,93.39,93.39,84700.0,50.3359,50.3413,50.3305,50.3305,84700.0
2013-10-31 12:50:00,93.39,93.39,93.36,93.38,46900.0,50.3305,50.3305,50.3143,50.3251,46900.0
2013-10-31 13:00:00,93.38,93.41,93.37,93.4,127600.0,50.3251,50.3413,50.3197,50.3359,127600.0
2013-10-31 13:10:00,93.4,93.4,93.38,93.38,61300.0,50.3359,50.3359,50.3251,50.3251,61300.0
2013-10-31 13:20:00,93.38,93.4,93.37,93.39,85900.0,50.3251,50.3359,50.3197,50.3305,85900.0
2013-10-31 13:30:00,93.4,93.41,93.36,93.38,138300.0,50.3359,50.3413,50.3143,50.3251,138300.0
2013-10-31 13:40:00,93.38,93.38,93.37,93.37,38400.0,50.3251,50.3251,50.3197,50.3197,38400.0
2013-10-31 13:50:00,93.38,93.38,93.36,93.38,60000.0,50.3251,50.3251,50.3143,50.3251,60000.0
2013-10-31 14:00:00,93.38,93.39,93.37,93.39,108000.0,50.3251,50.3305,50.3197,50.3305,108000.0
2013-10-31 14:10:00,93.39,93.45,93.38,93.45,146500.0,50.3305,50.3628,50.3251,50.3628,146500.0
2013-10-31 14:20:00,93.45,93.45,93.41,93.42,183000.0,50.3628,50.3628,50.3413,50.3467,183000.0
2013-10-31 14:30:00,93.42,93.44,93.39,93.44,420200.0,50.3467,50.3574,50.3305,50.3574,420200.0
2013-10-31 14:40:00,93.45,93.53,93.45,93.5,52000.0,50.3628,50.406,50.3628,50.3898,52000.0
2013-10-31 14:50:00,93.49,93.53,93.46,93.49,120600.0,50.3844,50.406,50.3682,50.3844,120600.0
2013-10-31 15:00:00,93.48,93.51,93.45,93.49,160100.0,50.379,50.3952,50.3628,50.3844,160100.0
2013-10-31 15:10:00,93.49,93.54,93.48,93.52,61300.0,50.3844,50.4113,50.379,50.4006,61300.0
2013-10-31 15:20:00,93.52,93.54,93.5,93.5,47100.0,50.4006,50.4113,50.3898,50.3898,47100.0
2013-10-31 15:30:00,93.49,93.52,93.48,93.5,54000.0,50.3844,50.4006,50.379,50.3898,54000.0
2013-10-31 15:40:00,93.5,93.52,93.42,93.43,86000.0,50.3898,50.4006,50.3467,50.3521,86000.0
2013-10-31 15:50:00,93.43,93.49,93.42,93.44,343200.0,50.3521,50.3844,50.3467,50.3574,343200.0
2013-11-01 09:30:00,93.0,93.2,92.87,93.2,88300.0,50.3634,50.4717,50.293,50.4717,88300.0
2013-11-01 09:40:00,93.2,93.21,93.16,93.17,343200.0,50.4717,50.4771,50.45,50.4555,343200.0
2013-11-01 09:50:00,93.18,93.26,93.16,93.2,345400.0,50.4609,50.5042,50.45,50.4717,345400.0
2013-11-01 10:00:00,93.2,93.21,93.07,93.14,202400.0,50.4717,50.4771,50.4013,50.4392,202400.0
2013-11-01 10:10:00,93.14,93.15,92.99,93.01,178700.0,50.4392,50.4446,50.358,50.3688,178700.0
2013-11-01 10:20:00,93.01,93.04,92.94,92.95,663000.0,50.3688,50.3851,50.3309,50.3363,663000.0
2013-11-01 10:30:00,92.96,93.04,92.95,93.03,381300.0,50.3417,50.3851,50.3363,50.3796,381300.0
2013-11-01 10:40:00,93.03,93.11,93.02,93.07,73200.0,50.3796,50.423,50.3742,50.4013,73200.0
2013-11-01 10:50:00,93.06,93.07,93.03,93.04,76100.0,50.3959,50.4013,50.3796,50.3851,76100.0
2013-11-01 11:00:00,93.04,93.04,93.0,93.0,78700.0,50.3851,50.3851,50.3634,50.3634,78700.0
2013-11-01 11:10:00,92.99,93.0,92.95,92.97,56500.0,50.358,50.3634,50.3363,50.3471,56500.0
2013-11-01 11:20:00,92.97,92.99,92.95,92.98,125600.0,50.3471,50.358,50.3363,50.3526,125600.0
2013-11-01 11:30:00,92.98,92.98,92.93,92.95,225500.0,50.3526,50.3526,50.3255,50.3363,225500.0
2013-11-01 11:40:00,92.95,92.95,92.93,92.94,62300.0,50.3363,50.3363,50.3255,50.3309,62300.0
2013-11-01 11:50:00,92.95,92.96,92.94,92.94,142200.0,50.3363,50.3417,50.3309,50.3309,142200.0
2013-11-01 12:00:00,92.94,92.96,92.94,92.96,61500.0,50.3309,50.3417,50.3309,50.3417,61500.0
2013-11-01 12:10:00,92.97,92.97,92.89,92.92,308600.0,50.3471,50.3471,50.3038,50.3201,308600.0
2013-11-01 12:20:00,92.92,92.96,92.92,92.95,86900.0,50.3201,50.3417,50.3201,50.3363,86900.0
2013-11-01 12:30:00,92.96,92.98,92.95,92.97,59200.0,50.3417,50.3526,50.3363,50.3471,59200.0
2013-11-01 12:40:00,92.98,92.98,92.93,92.94,95800.0,50.3526,50.3526,50.3255,50.3309,95800.0
2013-11-01 12:50:00,92.94,92.94,92.9,92.91,48600.0,50.3309,50.3309,50.3092,50.3147,48600.0
2013-11-01 13:00:00,92.91,92.91,92.88,92.9,93600.0,50.3147,50.3147,50.2984,50.3092,93600.0
2013-11-01 13:10:00,92.9,92.9,92.87,92.88,130800.0,50.3092,50.3092,50.293,50.2984,130800.0
2013-11-01 13:20:00,92.89,92.91,92.88,92.88,131200.0,50.3038,50.3147,50.2984,50.2984,131200.0
2013-11-01 13:30:00,92.88,92.94,92.87,92.92,102800.0,50.2984,50.3309,50.293,50.3201,102800.0
2013-11-01 13:40:00,92.92,92.94,92.92,92.94,20400.0,50.3201,50.3309,50.3201,50.3309,20400.0
2013-11-01 13:50:00,92.93,92.98,92.93,92.94,59400.0,50.3255,50.3526,50.3255,50.3309,59400.0
2013-11-01 14:00:00,92.95,92.95,92.92,92.92,70400.0,50.3363,50.3363,50.3201,50.3201,70400.0
2013-11-01 14:10:00,92.92,92.94,92.91,92.93,33800.0,50.3201,50.3309,50.3147,50.3255,33800.0
2013-11-01 14:20:00,92.93,92.93,92.91,92.91,46500.0,50.3255,50.3255,50.3147,50.3147,46500.0
2013-11-01 14:30:00,92.91,92.99,92.9,92.93,118600.0,50.3147,50.358,50.3092,50.3255,118600.0
2013-11-01 14:40:00,92.94,92.97,92.92,92.94,40400.0,50.3309,50.3471,50.3201,50.3309,40400.0
2013-11-01 14:50:00,92.94,92.94,92.9,92.9,66100.0,50.3309,50.3309,50.3092,50.3092,66100.0
2013-11-01 15:00:00,92.9,92.93,92.9,92.91,72900.0,50.3092,50.3255,50.3092,50.3147,72900.0
2013-11-01 15:10:00,92.91,92.95,92.9,92.93,47500.0,50.3147,50.3363,50.3092,50.3255,47500.0
2013-11-01 15:20:00,92.94,92.94,92.91,92.93,62100.0,50.3309,50.3309,50.3147,50.3255,62100.0
2013-11-01 15:30:00,92.93,92.94,92.91,92.92,124000.0,50.3255,50.3309,50.3147,50.3201,124000.0
2013-11-01 15:40:00,92.92,92.93,92.86,92.86,457800.0,50.3201,50.3255,50.2876,50.2876,457800.0
2013-11-01 15:50:00,92.87,92.87,92.82,92.82,1272900.0,50.293,50.293,50.2659,50.2659,1272900.0
2013-11-04 09:30:00,93.08,93.08,92.94,92.94,289500.0,50.4067,50.4067,50.3309,50.3309,289500.0
2013-11-04 09:40:00,92.95,93.01,92.94,93.01,94300.0,50.3363,50.3688,50.3309,50.3688,94300.0
2013-11-04 09:50:00,93.01,93.03,92.99,93.03,69500.0,50.3688,50.3796,50.358,50.3796,69500.0
2013-11-04 10:00:00,93.03,93.03,92.99,92.99,32200.0,50.3796,50.3796,50.358,50.358,32200.0
2013-11-04 10:10:00,92.99,92.99,92.97,92.98,52400.0,50.358,50.358,50.3471,50.3526,52400.0
2013-11-04 10:20:00,92.99,93.0,92.97,93.0,50300.0,50.358,50.3634,50.3471,50.3634,50300.0
2013-11-04 10:30:00,92.99,93.0,92.97,92.98,33300.0,50.358,50.3634,50.3471,50.3526,33300.0
2013-11-04 10:40:00,92.98,93.03,92.97,93.03,20600.0,50.3526,50.3796,50.3471,50.3796,20600.0
2013-11-04 10:50:00,93.02,93.03,92.97,92.98,27000.0,50.3742,50.3796,50.3471,50.3526,27000.0
2013-11-04 11:00:00,92.97,92.97,92.93,92.96,35600.0,50.3471,50.3471,50.3255,50.3417,35600.0
2013-11-04 11:10:00,92.95,92.97,92.94,92.97,53100.0,50.3363,50.3471,50.3309,50.3471,53100.0
2013-11-04 11:20:00,92.97,92.97,92.95,92.96,30800.0,50.3471,50.3471,50.3363,50.3417,30800.0
2013-11-04 11:30:00,92.96,92.97,92.96,92.97,24400.0,50.3417,50.3471,50.3417,50.3471,24400.0
2013-11-04 11:40:00,92.96,92.98,92.96,92.97,36800.0,50.3417,50.3526,50.3417,50.3471,36800.0
2013-11-04 11:50:00,92.97,92.98,92.94,92.95,25500.0,50.3471,50.3526,50.3309,50.3363,25500.0
2013-11-04 12:00:00,92.95,92.95,92.94,92.94,18200.0,50.3363,50.3363,50.3309,50.3309,18200.0
2013-11-04 12:10:00,92.94,92.95,92.94,92.95,14000.0,50.3309,50.3363,50.3309,50.3363,14000.0
2013-11-04 12:20:00,92.94,92.96,92.94,92.95,12500.0,50.3309,50.3417,50.3309,50.3363,12500.0
2013-11-04 12:30:00,92.95,92.96,92.94,92.95,20300.0,50.3363,50.3417,50.3309,50.3363,20300.0
2013-11-04 12:40:00,92.95,92.95,92.94,92.94,41400.0,50.3363,50.3363,50.3309,50.3309,41400.0
2013-11-04 12:50:00,92.94,92.95,92.93,92.94,26300.0,50.3309,50.3363,50.3255,50.3309,26300.0
2013-11-04 13:00:00,92.94,92.96,92.93,92.95,32600.0,50.3309,50.3417,50.3255,50.3363,32600.0
2013-11-04 13:10:00,92.95,92.96,92.94,92.94,49500.0,50.3363,50.3417,50.3309,50.3309,49500.0
2013-11-04 13:20:00,92.94,92.97,92.94,92.96,55200.0,50.3309,50.3471,50.3309,50.3417,55200.0
2013-11-04 13:30:00,92.97,92.97,92.96,92.97,17400.0,50.3471,50.3471,50.3417,50.3471,17400.0
2013-11-04 13:40:00,92.96,92.97,92.95,92.95,19900.0,50.3417,50.3471,50.3363,50.3363,19900.0
2013-11-04 13:50:00,92.95,92.96,92.94,92.95,21100.0,50.3363,50.3417,50.3309,50.3363,21100.0
2013-11-04 14:00:00,92.95,92.97,92.94,92.97,24100.0,50.3363,50.3471,50.3309,50.3471,24100.0
2013-11-04 14:10:00,92.97,92.97,92.94,92.96,27700.0,50.3471,50.3471,50.3309,50.3417,27700.0
2013-11-04 14:20:00,92.95,92.97,92.95,92.96,7500.0,50.3363,50.3471,50.3363,50.3417,7500.0
2013-11-04 14:30:00,92.97,92.98,92.97,92.98,20000.0,50.3471,50.3526,50.3471,50.3526,20000.0
2013-11-04 14:40:00,92.97,92.98,92.97,92.98,18600.0,50.3471,50.3526,50.3471,50.3526,18600.0
2013-11-04 14:50:00,92.98,92.98,92.96,92.97,29800.0,50.3526,50.3526,50.3417,50.3471,29800.0
2013-11-04 15:00:00,92.97,92.98,92.96,92.97,47500.0,50.3471,50.3526,50.3417,50.3471,47500.0
2013-11-04 15:10:00,92.98,92.98,92.97,92.97,40800.0,50.3526,50.3526,50.3471,50.3471,40800.0
2013-11-04 15:20:00,92.97,92.99,92.97,92.98,33300.0,50.3471,50.358,50.3471,50.3526,33300.0
2013-11-04 15:30:00,92.98,92.99,92.98,92.98,20800.0,50.3526,50.358,50.3526,50.3526,20800.0
2013-11-04 15:40:00,92.99,92.99,92.98,92.99,45300.0,50.358,50.358,50.3526,50.358,45300.0
2013-11-04 15:50:00,92.98,93.0,92.97,92.98,186100.0,50.3526,50.3634,50.3471,50.3526,186100.0
2013-11-05 09:30:00,92.96,92.96,92.8,92.8,95500.0,50.3417,50.3417,50.2551,50.2551,95500.0
2013-11-05 09:40:00,92.8,92.81,92.78,92.79,268700.0,50.2551,50.2605,50.2443,50.2497,268700.0
2013-11-05 09:50:00,92.79,92.8,92.75,92.77,51800.0,50.2497,50.2551,50.228,50.2388,51800.0
2013-11-05 10:00:00,92.76,92.78,92.73,92.77,252900.0,50.2334,50.2443,50.2172,50.2388,252900.0
2013-11-05 10:10:00,92.77,92.78,92.75,92.77,19500.0,50.2388,50.2443,50.228,50.2388,19500.0
2013-11-05 10:20:00,92.76,92.77,92.76,92.77,16100.0,50.2334,50.2388,50.2334,50.2388,16100.0
2013-11-05 10:30:00,92.76,92.77,92.74,92.76,135800.0,50.2334,50.2388,50.2226,50.2334,135800.0
2013-11-05 10:40:00,92.76,92.79,92.75,92.76,157200.0,50.2334,50.2497,50.228,50.2334,157200.0
2013-11-05 10:50:00,92.76,92.79,92.76,92.79,60000.0,50.2334,50.2497,50.2334,50.2497,60000.0
2013-11-05 11:00:00,92.79,92.79,92.78,92.78,29800.0,50.2497,50.2497,50.2443,50.2443,29800.0
2013-11-05 11:10:00,92.79,92.79,92.74,92.75,89500.0,50.2497,50.2497,50.2226,50.228,89500.0
2013-11-05 11:20:00,92.75,92.76,92.74,92.74,65400.0,50.228,50.2334,50.2226,50.2226,65400.0
2013-11-05 11:30:00,92.74,92.77,92.74,92.76,54700.0,50.2226,50.2388,50.2226,50.2334,54700.0
2013-11-05 11:40:00,92.77,92.77,92.75,92.76,23800.0,50.2388,50.2388,50.228,50.2334,23800.0
2013-11-05 11:50:00,92.76,92.77,92.75,92.75,69900.0,50.2334,50.2388,50.228,50.228,69900.0
2013-11-05 12:00:00,92.76,92.76,92.75,92.76,22400.0,50.2334,50.2334,50.228,50.2334,22400.0
2013-11-05 12:10:00,92.76,92.78,92.76,92.78,23000.0,50.2334,50.2443,50.2334,50.2443,23000.0
2013-11-05 12:20:00,92.78,92.8,92.77,92.8,139900.0,50.2443,50.2551,50.2388,50.2551,139900.0
2013-11-05 12:30:00,92.8,92.8,92.76,92.76,15400.0,50.2551,50.2551,50.2334,50.2334,15400.0
2013-11-05 12:40:00,92.76,92.78,92.75,92.77,24300.0,50.2334,50.2443,50.228,50.2388,24300.0
2013-11-05 12:50:00,92.77,92.78,92.76,92.76,13200.0,50.2388,50.2443,50.2334,50.2334,13200.0
2013-11-05 13:00:00,92.76,92.78,92.76,92.78,35100.0,50.2334,50.2443,50.2334,50.2443,35100.0
2013-11-05 13:10:00,92.79,92.8,92.78,92.8,48800.0,50.2497,50.2551,50.2443,50.2551,48800.0
2013-11-05 13:20:00,92.79,92.8,92.78,92.79,21700.0,50.2497,50.2551,50.2443,50.2497,21700.0
2013-11-05 13:30:00,92.79,92.79,92.78,92.78,19400.0,50.2497,50.2497,50.2443,50.2443,19400.0
2013-11-05 13:40:00,92.78,92.79,92.78,92.79,15800.0,50.2443,50.2497,50.2443,50.2497,15800.0
2013-11-05 13:50:00,92.79,92.79,92.77,92.78,51000.0,50.2497,50.2497,50.2388,50.2443,51000.0
2013-11-05 14:00:00,92.78,92.79,92.77,92.79,14300.0,50.2443,50.2497,50.2388,50.2497,14300.0
2013-11-05 14:10:00,92.79,92.79,92.78,92.78,3700.0,50.2497,50.2497,50.2443,50.2443,3700.0
2013-11-05 14:20:00,92.79,92.8,92.78,92.79,13300.0,50.2497,50.2551,50.2443,50.2497,13300.0
2013-11-05 14:30:00,92.79,92.8,92.79,92.8,13700.0,50.2497,50.2551,50.2497,50.2551,13700.0
2013-11-05 14:40:00,92.8,92.82,92.78,92.79,50800.0,50.2551,50.2659,50.2443,50.2497,50800.0
2013-11-05 14:50:00,92.79,92.8,92.79,92.79,12100.0,50.2497,50.2551,50.2497,50.2497,12100.0
2013-11-05 15:00:00,92.8,92.8,92.79,92.79,38200.0,50.2551,50.2551,50.2497,50.2497,38200.0
2013-11-05 15:10:00,92.79,92.8,92.77,92.79,26100.0,50.2497,50.2551,50.2388,50.2497,26100.0
2013-11-05 15:20:00,92.8,92.8,92.76,92.77,44200.0,50.2551,50.2551,50.2334,50.2388,44200.0
2013-11-05 15:30:00,92.76,92.78,92.76,92.77,69000.0,50.2334,50.2443,50.2334,50.2388,69000.0
2013-11-05 15:40:00,92.78,92.79,92.75,92.76,87000.0,50.2443,50.2497,50.228,50.2334,87000.0
2013-11-05 15:50:00,92.76,92.81,92.75,92.75,285600.0,50.2334,50.2605,50.228,50.228,285600.0
2013-11-06 09:30:00,92.91,92.95,92.82,92.87,409700.0,50.3147,50.3363,50.2659,50.293,409700.0
2013-11-06 09:40:00,92.88,92.9,92.84,92.88,171600.0,50.2984,50.3092,50.2767,50.2984,171600.0
2013-11-06 09:50:00,92.88,92.89,92.86,92.87,519500.0,50.2984,50.3038,50.2876,50.293,519500.0
2013-11-06 10:00:00,92.87,92.89,92.87,92.89,76500.0,50.293,50.3038,50.293,50.3038,76500.0
2013-11-06 10:10:00,92.88,92.91,92.88,92.9,115000.0,50.2984,50.3147,50.2984,50.3092,115000.0
2013-11-06 10:20:00,92.91,92.91,92.87,92.87,81000.0,50.3147,50.3147,50.293,50.293,81000.0
2013-11-06 10:30:00,92.88,92.9,92.87,92.89,79800.0,50.2984,50.3092,50.293,50.3038,79800.0
2013-11-06 10:40:00,92.89,92.92,92.88,92.9,84300.0,50.3038,50.3201,50.2984,50.3092,84300.0
2013-11-06 10:50:00,92.89,92.9,92.87,92.87,129300.0,50.3038,50.3092,50.293,50.293,129300.0
2013-11-06 11:00:00,92.88,92.88,92.84,92.86,165400.0,50.2984,50.2984,50.2767,50.2876,165400.0
2013-11-06 11:10:00,92.86,92.88,92.85,92.87,48200.0,50.2876,50.2984,50.2822,50.293,48200.0
2013-11-06 11:20:00,92.87,92.89,92.86,92.88,68100.0,50.293,50.3038,50.2876,50.2984,68100.0
2013-11-06 11:30:00,92.89,92.89,92.86,92.87,30800.0,50.3038,50.3038,50.2876,50.293,30800.0
2013-11-06 11:40:00,92.87,92.87,92.86,92.86,26300.0,50.293,50.293,50.2876,50.2876,26300.0
2013-11-06 11:50:00,92.86,92.9,92.86,92.9,35000.0,50.2876,50.3092,50.2876,50.3092,35000.0
2013-11-06 12:00:00,92.9,92.92,92.88,92.89,97400.0,50.3092,50.3201,50.2984,50.3038,97400.0
2013-11-06 12:10:00,92.89,92.9,92.89,92.89,49400.0,50.3038,50.3092,50.3038,50.3038,49400.0
2013-11-06 12:20:00,92.89,92.91,92.89,92.89,57700.0,50.3038,50.3147,50.3038,50.3038,57700.0
2013-11-06 12:30:00,92.89,92.9,92.89,92.9,56600.0,50.3038,50.3092,50.3038,50.3092,56600.0
2013-11-06 12:40:00,92.89,92.91,92.89,92.9,53300.0,50.3038,50.3147,50.3038,50.3092,53300.0
2013-11-06 12:50:00,92.9,92.91,92.89,92.9,34700.0,50.3092,50.3147,50.3038,50.3092,34700.0
2013-11-06 13:00:00,92.89,92.9,92.89,92.9,21500.0,50.3038,50.3092,50.3038,50.3092,21500.0
2013-11-06 13:10:00,92.9,92.9,92.89,92.9,21300.0,50.3092,50.3092,50.3038,50.3092,21300.0
2013-11-06 13:20:00,92.9,92.94,92.9,92.93,105000.0,50.3092,50.3309,50.3092,50.3255,105000.0
2013-11-06 13:30:00,92.93,92.94,92.9,92.93,137200.0,50.3255,50.3309,50.3092,50.3255,137200.0
2013-11-06 13:40:00,92.93,92.96,92.91,92.95,93600.0,50.3255,50.3417,50.3147,50.3363,93600.0
2013-11-06 13:50:00,92.94,92.94,92.91,92.93,262200.0,50.3309,50.3309,50.3147,50.3255,262200.0
2013-11-06 14:00:00,92.93,92.93,92.9,92.9,199700.0,50.3255,50.3255,50.3092,50.3092,199700.0
2013-11-06 14:10:00,92.91,92.91,92.9,92.91,39400.0,50.3147,50.3147,50.3092,50.3147,39400.0
2013-11-06 14:20:00,92.91,92.91,92.9,92.9,14800.0,50.3147,50.3147,50.3092,50.3092,14800.0
2013-11-06 14:30:00,92.9,92.91,92.9,92.9,15700.0,50.3092,50.3147,50.3092,50.3092,15700.0
2013-11-06 14:40:00,92.9,92.93,92.9,92.92,22500.0,50.3092,50.3255,50.3092,50.3201,22500.0
2013-11-06 14:50:00,92.93,92.95,92.92,92.92,28100.0,50.3255,50.3363,50.3201,50.3201,28100.0
2013-11-06 15:00:00,92.92,92.95,92.92,92.94,30400.0,50.3201,50.3363,50.3201,50.3309,30400.0
2013-11-06 15:10:00,92.93,92.94,92.93,92.94,18700.0,50.3255,50.3309,50.3255,50.3309,18700.0
2013-11-06 15:20:00,92.94,92.94,92.93,92.94,49400.0,50.3309,50.3309,50.3255,50.3309,49400.0
2013-11-06 15:30:00,92.94,92.97,92.93,92.95,101300.0,50.3309,50.3471,50.3255,50.3363,101300.0
2013-11-06 15:40:00,92.95,92.97,92.95,92.96,183000.0,50.3363,50.3471,50.3363,50.3417,183000.0
2013-11-06 15:50:00,92.96,93.01,92.95,93.01,238100.0,50.3417,50.3688,50.3363,50.3688,238100.0
2013-11-07 09:30:00,93.1,93.1,93.0,93.02,53300.0,50.4175,50.4175,50.3634,50.3742,53300.0
2013-11-07 09:40:00,93.05,93.09,93.01,93.01,47700.0,50.3905,50.4121,50.3688,50.3688,47700.0
2013-11-07 09:50:00,93.01,93.04,92.99,93.01,144600.0,50.3688,50.3851,50.358,50.3688,144600.0
2013-11-07 10:00:00,93.02,93.08,92.98,93.01,167600.0,50.3742,50.4067,50.3526,50.3688,167600.0
2013-11-07 10:10:00,93.01,93.02,92.99,92.99,50100.0,50.3688,50.3742,50.358,50.358,50100.0
2013-11-07 10:20:00,92.98,93.01,92.97,93.0,47000.0,50.3526,50.3688,50.3471,50.3634,47000.0
2013-11-07 10:30:00,93.01,93.01,92.94,92.95,66600.0,50.3688,50.3688,50.3309,50.3363,66600.0
2013-11-07 10:40:00,92.95,92.98,92.95,92.96,17600.0,50.3363,50.3526,50.3363,50.3417,17600.0
2013-11-07 10:50:00,92.97,93.02,92.97,93.0,28300.0,50.3471,50.3742,50.3471,50.3634,28300.0
2013-11-07 11:00:00,93.0,93.04,92.99,92.99,42800.0,50.3634,50.3851,50.358,50.358,42800.0
2013-11-07 11:10:00,92.99,93.01,92.92,92.93,32100.0,50.358,50.3688,50.3201,50.3255,32100.0
2013-11-07 11:20:00,92.93,93.0,92.92,92.97,46700.0,50.3255,50.3634,50.3201,50.3471,46700.0
2013-11-07 11:30:00,92.98,93.01,92.97,93.01,29700.0,50.3526,50.3688,50.3471,50.3688,29700.0
2013-11-07 11:40:00,93.01,93.05,92.99,93.04,18800.0,50.3688,50.3905,50.358,50.3851,18800.0
2013-11-07 11:50:00,93.05,93.07,93.04,93.07,23700.0,50.3905,50.4013,50.3851,50.4013,23700.0
2013-11-07 12:00:00,93.07,93.07,93.06,93.06,14500.0,50.4013,50.4013,50.3959,50.3959,14500.0
2013-11-07 12:10:00,93.06,93.07,93.03,93.03,23600.0,50.3959,50.4013,50.3796,50.3796,23600.0
2013-11-07 12:20:00,93.02,93.04,93.01,93.01,6300.0,50.3742,50.3851,50.3688,50.3688,6300.0
2013-11-07 12:30:00,93.02,93.06,93.01,93.06,47700.0,50.3742,50.3959,50.3688,50.3959,47700.0
2013-11-07 12:40:00,93.06,93.14,93.06,93.12,99800.0,50.3959,50.4392,50.3959,50.4284,99800.0
2013-11-07 12:50:00,93.12,93.12,93.06,93.08,41900.0,50.4284,50.4284,50.3959,50.4067,41900.0
2013-11-07 13:00:00,93.07,93.1,93.06,93.07,25900.0,50.4013,50.4175,50.3959,50.4013,25900.0
2013-11-07 13:10:00,93.07,93.09,93.05,93.05,33600.0,50.4013,50.4121,50.3905,50.3905,33600.0
2013-11-07 13:20:00,93.06,93.06,93.0,93.01,31500.0,50.3959,50.3959,50.3634,50.3688,31500.0
2013-11-07 13:30:00,93.01,93.02,92.98,93.02,33000.0,50.3688,50.3742,50.3526,50.3742,33000.0
2013-11-07 13:40:00,93.02,93.02,92.97,92.98,43200.0,50.3742,50.3742,50.3471,50.3526,43200.0
2013-11-07 13:50:00,92.97,93.0,92.97,92.98,17900.0,50.3471,50.3634,50.3471,50.3526,17900.0
2013-11-07 14:00:00,92.97,92.98,92.93,92.93,121200.0,50.3471,50.3526,50.3255,50.3255,121200.0
2013-11-07 14:10:00,92.94,93.01,92.93,93.0,74500.0,50.3309,50.3688,50.3255,50.3634,74500.0
2013-11-07 14:20:00,93.01,93.03,92.98,92.98,25100.0,50.3688,50.3796,50.3526,50.3526,25100.0
2013-11-07 14:30:00,92.98,93.0,92.95,92.97,37100.0,50.3526,50.3634,50.3363,50.3471,37100.0
2013-11-07 14:40:00,92.97,93.02,92.97,93.01,22700.0,50.3471,50.3742,50.3471,50.3688,22700.0
2013-11-07 14:50:00,93.02,93.05,93.0,93.03,28600.0,50.3742,50.3905,50.3634,50.3796,28600.0
2013-11-07 15:00:00,93.03,93.06,93.01,93.04,90700.0,50.3796,50.3959,50.3688,50.3851,90700.0
2013-11-07 15:10:00,93.04,93.1,93.03,93.08,230000.0,50.3851,50.4175,50.3796,50.4067,230000.0
2013-11-07 15:20:00,93.07,93.08,93.05,93.06,190500.0,50.4013,50.4067,50.3905,50.3959,190500.0
2013-11-07 15:30:00,93.06,93.1,93.01,93.02,171500.0,50.3959,50.4175,50.3688,50.3742,171500.0
2013-11-07 15:40:00,93.02,93.06,92.95,93.05,344200.0,50.3742,50.3959,50.3363,50.3905,344200.0
2013-11-07 15:50:00,93.05,93.08,93.01,93.07,959900.0,50.3905,50.4067,50.3688,50.4013,959900.0
2013-11-08 09:30:00,92.69,92.8,92.69,92.75,143200.0,50.1955,50.2551,50.1955,50.228,143200.0
2013-11-08 09:40:00,92.75,92.86,92.66,92.84,192100.0,50.228,50.2876,50.1793,50.2767,192100.0
2013-11-08 09:50:00,92.83,92.9,92.8,92.83,319600.0,50.2713,50.3092,50.2551,50.2713,319600.0
2013-11-08 10:00:00,92.83,92.89,92.82,92.87,215100.0,50.2713,50.3038,50.2659,50.293,215100.0
2013-11-08 10:10:00,92.86,92.9,92.84,92.88,277400.0,50.2876,50.3092,50.2767,50.2984,277400.0
2013-11-08 10:20:00,92.88,92.91,92.85,92.86,53600.0,50.2984,50.3147,50.2822,50.2876,53600.0
2013-11-08 10:30:00,92.87,92.96,92.87,92.93,126100.0,50.293,50.3417,50.293,50.3255,126100.0
2013-11-08 10:40:00,92.93,92.94,92.92,92.94,75300.0,50.3255,50.3309,50.3201,50.3309,75300.0
2013-11-08 10:50:00,92.94,92.94,92.89,92.93,84900.0,50.3309,50.3309,50.3038,50.3255,84900.0
2013-11-08 11:00:00,92.93,92.94,92.85,92.86,111500.0,50.3255,50.3309,50.2822,50.2876,111500.0
2013-11-08 11:10:00,92.87,92.9,92.86,92.9,167900.0,50.293,50.3092,50.2876,50.3092,167900.0
2013-11-08 11:20:00,92.89,92.9,92.84,92.85,87400.0,50.3038,50.3092,50.2767,50.2822,87400.0
2013-11-08 11:30:00,92.86,92.89,92.84,92.88,221200.0,50.2876,50.3038,50.2767,50.2984,221200.0
2013-11-08 11:40:00,92.87,92.88,92.84,92.84,52100.0,50.293,50.2984,50.2767,50.2767,52100.0
2013-11-08 11:50:00,92.84,92.88,92.84,92.87,41300.0,50.2767,50.2984,50.2767,50.293,41300.0
2013-11-08 12:00:00,92.88,92.91,92.88,92.89,40400.0,50.2984,50.3147,50.2984,50.3038,40400.0
2013-11-08 12:10:00,92.89,92.91,92.88,92.88,40000.0,50.3038,50.3147,50.2984,50.2984,40000.0
2013-11-08 12:20:00,92.89,92.9,92.88,92.89,51400.0,50.3038,50.3092,50.2984,50.3038,51400.0
2013-11-08 12:30:00,92.89,92.9,92.88,92.9,32000.0,50.3038,50.3092,50.2984,50.3092,32000.0
2013-11-08 12:40:00,92.9,92.9,92.88,92.88,46200.0,50.3092,50.3092,50.2984,50.2984,46200.0
2013-11-08 12:50:00,92.89,92.9,92.88,92.9,25100.0,50.3038,50.3092,50.2984,50.3092,25100.0
2013-11-08 13:00:00,92.9,92.9,92.89,92.89,175400.0,50.3092,50.3092,50.3038,50.3038,175400.0
2013-11-08 13:10:00,92.89,92.9,92.89,92.9,25700.0,50.3038,50.3092,50.3038,50.3092,25700.0
2013-11-08 13:20:00,92.9,92.9,92.89,92.9,38000.0,50.3092,50.3092,50.3038,50.3092,38000.0
2013-11-08 13:30:00,92.9,92.9,92.89,92.9,41500.0,50.3092,50.3092,50.3038,50.3092,41500.0
2013-11-08 13:40:00,92.9,92.9,92.89,92.9,24600.0,50.3092,50.3092,50.3038,50.3092,24600.0
2013-11-08 13:50:00,92.89,92.9,92.87,92.88,67600.0,50.3038,50.3092,50.293,50.2984,67600.0
2013-11-08 14:00:00,92.88,92.89,92.86,92.87,43400.0,50.2984,50.3038,50.2876,50.293,43400.0
2013-11-08 14:10:00,92.86,92.87,92.85,92.86,40600.0,50.2876,50.293,50.2822,50.2876,40600.0
2013-11-08 14:20:00,92.86,92.87,92.84,92.86,74300.0,50.2876,50.293,50.2767,50.2876,74300.0
2013-11-08 14:30:00,92.87,92.88,92.86,92.87,50300.0,50.293,50.2984,50.2876,50.293,50300.0
2013-11-08 14:40:00,92.88,92.88,92.86,92.87,34100.0,50.2984,50.2984,50.2876,50.293,34100.0
2013-11-08 14:50:00,92.87,92.87,92.85,92.85,47500.0,50.293,50.293,50.2822,50.2822,47500.0
2013-11-08 15:00:00,92.86,92.86,92.82,92.83,43100.0,50.2876,50.2876,50.2659,50.2713,43100.0
2013-11-08 15:10:00,92.83,92.84,92.81,92.82,54100.0,50.2713,50.2767,50.2605,50.2659,54100.0
2013-11-08 15:20:00,92.82,92.85,92.81,92.84,76900.0,50.2659,50.2822,50.2605,50.2767,76900.0
2013-11-08 15:30:00,92.84,92.85,92.82,92.85,84100.0,50.2767,50.2822,50.2659,50.2822,84100.0
2013-11-08 15:40:00,92.84,92.88,92.82,92.88,188500.0,50.2767,50.2984,50.2659,50.2984,188500.0
2013-11-08 15:50:00,92.88,92.9,92.84,92.9,449700.0,50.2984,50.3092,50.2767,50.3092,449700.0
2013-11-11 09:30:00,92.94,92.94,92.75,92.8,53100.0,50.3309,50.3309,50.228,50.2551,53100.0
2013-11-11 09:40:00,92.83,92.84,92.78,92.83,25400.0,50.2713,50.2767,50.2443,50.2713,25400.0
2013-11-11 09:50:00,92.83,92.87,92.81,92.82,21500.0,50.2713,50.293,50.2605,50.2659,21500.0
2013-11-11 10:00:00,92.83,92.85,92.8,92.81,66100.0,50.2713,50.2822,50.2551,50.2605,66100.0
2013-11-11 10:10:00,92.82,92.82,92.76,92.76,20300.0,50.2659,50.2659,50.2334,50.2334,20300.0
2013-11-11 10:20:00,92.76,92.79,92.74,92.74,17800.0,50.2334,50.2497,50.2226,50.2226,17800.0
2013-11-11 10:30:00,92.75,92.77,92.71,92.74,27100.0,50.228,50.2388,50.2063,50.2226,27100.0
2013-11-11 10:40:00,92.74,92.77,92.72,92.75,21900.0,50.2226,50.2388,50.2118,50.228,21900.0
2013-11-11 10:50:00,92.75,92.77,92.74,92.76,18900.0,50.228,50.2388,50.2226,50.2334,18900.0
2013-11-11 11:00:00,92.76,92.76,92.68,92.7,69800.0,50.2334,50.2334,50.1901,50.2009,69800.0
2013-11-11 11:10:00,92.7,92.71,92.68,92.69,51100.0,50.2009,50.2063,50.1901,50.1955,51100.0
2013-11-11 11:20:00,92.69,92.7,92.67,92.68,57900.0,50.1955,50.2009,50.1847,50.1901,57900.0
2013-11-11 11:30:00,92.69,92.72,92.66,92.66,56300.0,50.1955,50.2118,50.1793,50.1793,56300.0
2013-11-11 11:40:00,92.67,92.68,92.65,92.68,6100.0,50.1847,50.1901,50.1739,50.1901,6100.0
2013-11-11 11:50:00,92.69,92.69,92.65,92.65,21300.0,50.1955,50.1955,50.1739,50.1739,21300.0
2013-11-11 12:00:00,92.65,92.65,92.63,92.63,27500.0,50.1739,50.1739,50.163,50.163,27500.0
2013-11-11 12:10:00,92.63,92.64,92.61,92.61,33300.0,50.163,50.1684,50.1522,50.1522,33300.0
2013-11-11 12:20:00,92.61,92.62,92.58,92.59,19800.0,50.1522,50.1576,50.1359,50.1414,19800.0
2013-11-11 12:30:00,92.6,92.6,92.58,92.59,14100.0,50.1468,50.1468,50.1359,50.1414,14100.0
2013-11-11 12:40:00,92.59,92.6,92.57,92.59,50100.0,50.1414,50.1468,50.1305,50.1414,50100.0
2013-11-11 12:50:00,92.6,92.6,92.56,92.58,17000.0,50.1468,50.1468,50.1251,50.1359,17000.0
2013-11-11 13:00:00,92.58,92.6,92.57,92.57,36700.0,50.1359,50.1468,50.1305,50.1305,36700.0
2013-11-11 13:10:00,92.58,92.58,92.55,92.56,29300.0,50.1359,50.1359,50.1197,50.1251,29300.0
2013-11-11 13:20:00,92.57,92.59,92.56,92.58,17700.0,50.1305,50.1414,50.1251,50.1359,17700.0
2013-11-11 13:30:00,92.58,92.59,92.56,92.56,15400.0,50.1359,50.1414,50.1251,50.1251,15400.0
2013-11-11 13:40:00,92.57,92.57,92.56,92.56,13400.0,50.1305,50.1305,50.1251,50.1251,13400.0
2013-11-11 13:50:00,92.57,92.57,92.55,92.55,18900.0,50.1305,50.1305,50.1197,50.1197,18900.0
2013-11-11 14:00:00,92.56,92.56,92.53,92.55,51100.0,50.1251,50.1251,50.1089,50.1197,51100.0
2013-11-11 14:10:00,92.55,92.55,92.53,92.53,57900.0,50.1197,50.1197,50.1089,50.1089,57900.0
2013-11-11 14:20:00,92.53,92.55,92.53,92.54,28900.0,50.1089,50.1197,50.1089,50.1143,28900.0
2013-11-11 14:30:00,92.55,92.55,92.54,92.54,9600.0,50.1197,50.1197,50.1143,50.1143,9600.0
2013-11-11 14:40:00,92.55,92.56,92.54,92.56,8900.0,50.1197,50.1251,50.1143,50.1251,8900.0
2013-11-11 14:50:00,92.56,92.59,92.55,92.57,39900.0,50.1251,50.1414,50.1197,50.1305,39900.0
2013-11-11 15:00:00,92.58,92.58,92.57,92.58,22700.0,50.1359,50.1359,50.1305,50.1359,22700.0
2013-11-11 15:10:00,92.58,92.58,92.57,92.57,36900.0,50.1359,50.1359,50.1305,50.1305,36900.0
2013-11-11 15:20:00,92.58,92.58,92.57,92.57,34100.0,50.1359,50.1359,50.1305,50.1305,34100.0
2013-11-11 15:30:00,92.58,92.58,92.55,92.57,58200.0,50.1359,50.1359,50.1197,50.1305,58200.0
2013-11-11 15:40:00,92.57,92.58,92.54,92.55,58500.0,50.1305,50.1359,50.1143,50.1197,58500.0
2013-11-11 15:50:00,92.55,92.6,92.53,92.54,324300.0,50.1197,50.1468,50.1089,50.1143,324300.0
2013-11-12 09:30:00,92.56,92.59,92.52,92.55,212500.0,50.1251,50.1414,50.1035,50.1197,212500.0
2013-11-12 09:40:00,92.54,92.54,92.51,92.54,51600.0,50.1143,50.1143,50.098,50.1143,51600.0
2013-11-12 09:50:00,92.54,92.58,92.51,92.53,81800.0,50.1143,50.1359,50.098,50.1089,81800.0
2013-11-12 10:00:00,92.53,92.56,92.53,92.56,109900.0,50.1089,50.1251,50.1089,50.1251,109900.0
2013-11-12 10:10:00,92.55,92.57,92.53,92.57,77500.0,50.1197,50.1305,50.1089,50.1305,77500.0
2013-11-12 10:20:00,92.57,92.57,92.55,92.56,36400.0,50.1305,50.1305,50.1197,50.1251,36400.0
2013-11-12 10:30:00,92.55,92.56,92.55,92.56,26100.0,50.1197,50.1251,50.1197,50.1251,26100.0
2013-11-12 10:40:00,92.55,92.56,92.53,92.53,19700.0,50.1197,50.1251,50.1089,50.1089,19700.0
2013-11-12 10:50:00,92.54,92.54,92.53,92.53,29800.0,50.1143,50.1143,50.1089,50.1089,29800.0
2013-11-12 11:00:00,92.53,92.54,92.52,92.53,24500.0,50.1089,50.1143,50.1035,50.1089,24500.0
2013-11-12 11:10:00,92.52,92.54,92.51,92.54,28000.0,50.1035,50.1143,50.098,50.1143,28000.0
2013-11-12 11:20:00,92.54,92.54,92.53,92.53,13700.0,50.1143,50.1143,50.1089,50.1089,13700.0
2013-11-12 11:30:00,92.53,92.54,92.51,92.51,102200.0,50.1089,50.1143,50.098,50.098,102200.0
2013-11-12 11:40:00,92.51,92.53,92.5,92.5,43000.0,50.098,50.1089,50.0926,50.0926,43000.0
2013-11-12 11:50:00,92.51,92.51,92.49,92.5,117200.0,50.098,50.098,50.0872,50.0926,117200.0
2013-11-12 12:00:00,92.49,92.5,92.47,92.47,34700.0,50.0872,50.0926,50.0764,50.0764,34700.0
2013-11-12 12:10:00,92.47,92.49,92.47,92.48,34400.0,50.0764,50.0872,50.0764,50.0818,34400.0
2013-11-12 12:20:00,92.48,92.5,92.47,92.48,37600.0,50.0818,50.0926,50.0764,50.0818,37600.0
2013-11-12 12:30:00,92.48,92.49,92.47,92.48,36800.0,50.0818,50.0872,50.0764,50.0818,36800.0
2013-11-12 12:40:00,92.48,92.49,92.47,92.47,17700.0,50.0818,50.0872,50.0764,50.0764,17700.0
2013-11-12 12:50:00,92.47,92.48,92.47,92.47,9100.0,50.0764,50.0818,50.0764,50.0764,9100.0
2013-11-12 13:00:00,92.47,92.47,92.45,92.45,19500.0,50.0764,50.0764,50.0655,50.0655,19500.0
2013-11-12 13:10:00,92.45,92.47,92.45,92.46,19800.0,50.0655,50.0764,50.0655,50.071,19800.0
2013-11-12 13:20:00,92.47,92.47,92.46,92.46,9400.0,50.0764,50.0764,50.071,50.071,9400.0
2013-11-12 13:30:00,92.47,92.47,92.43,92.43,46100.0,50.0764,50.0764,50.0547,50.0547,46100.0
2013-11-12 13:40:00,92.44,92.46,92.43,92.46,27000.0,50.0601,50.071,50.0547,50.071,27000.0
2013-11-12 13:50:00,92.45,92.46,92.45,92.45,9300.0,50.0655,50.071,50.0655,50.0655,9300.0
2013-11-12 14:00:00,92.45,92.46,92.45,92.45,13200.0,50.0655,50.071,50.0655,50.0655,13200.0
2013-11-12 14:10:00,92.45,92.46,92.44,92.45,18000.0,50.0655,50.071,50.0601,50.0655,18000.0
2013-11-12 14:20:00,92.45,92.45,92.41,92.41,54800.0,50.0655,50.0655,50.0439,50.0439,54800.0
2013-11-12 14:30:00,92.42,92.42,92.4,92.41,84600.0,50.0493,50.0493,50.0385,50.0439,84600.0
2013-11-12 14:40:00,92.41,92.43,92.4,92.43,24600.0,50.0439,50.0547,50.0385,50.0547,24600.0
2013-11-12 14:50:00,92.43,92.46,92.42,92.45,33500.0,50.0547,50.071,50.0493,50.0655,33500.0
2013-11-12 15:00:00,92.45,92.46,92.42,92.43,34500.0,50.0655,50.071,50.0493,50.0547,34500.0
2013-11-12 15:10:00,92.43,92.44,92.41,92.42,11700.0,50.0547,50.0601,50.0439,50.0493,11700.0
2013-11-12 15:20:00,92.42,92.42,92.4,92.4,41400.0,50.0493,50.0493,50.0385,50.0385,41400.0
2013-11-12 15:30:00,92.4,92.41,92.38,92.38,47400.0,50.0385,50.0439,50.0276,50.0276,47400.0
2013-11-12 15:40:00,92.39,92.41,92.37,92.4,133900.0,50.0331,50.0439,50.0222,50.0385,133900.0
2013-11-12 15:50:00,92.4,92.47,92.39,92.44,307300.0,50.0385,50.0764,50.0331,50.0601,307300.0
2013-11-13 09:30:00,92.37,92.42,92.32,92.34,53000.0,50.0222,50.0493,49.9951,50.006,53000.0
2013-11-13 09:40:00,92.33,92.39,92.33,92.36,54700.0,50.0006,50.0331,50.0006,50.0168,54700.0
2013-11-13 09:50:00,92.36,92.4,92.34,92.36,77300.0,50.0168,50.0385,50.006,50.0168,77300.0
2013-11-13 10:00:00,92.37,92.42,92.37,92.38,46300.0,50.0222,50.0493,50.0222,50.0276,46300.0
2013-11-13 10:10:00,92.37,92.43,92.37,92.41,36700.0,50.0222,50.0547,50.0222,50.0439,36700.0
2013-11-13 10:20:00,92.41,92.46,92.41,92.44,83600.0,50.0439,50.071,50.0439,50.0601,83600.0
2013-11-13 10:30:00,92.44,92.45,92.41,92.44,48000.0,50.0601,50.0655,50.0439,50.0601,48000.0
2013-11-13 10:40:00,92.44,92.46,92.44,92.45,23300.0,50.0601,50.071,50.0601,50.0655,23300.0
2013-11-13 10:50:00,92.46,92.47,92.44,92.47,22900.0,50.071,50.0764,50.0601,50.0764,22900.0
2013-11-13 11:00:00,92.46,92.46,92.44,92.45,14900.0,50.071,50.071,50.0601,50.0655,14900.0
2013-11-13 11:10:00,92.45,92.46,92.44,92.44,13100.0,50.0655,50.071,50.0601,50.0601,13100.0
2013-11-13 11:20:00,92.44,92.45,92.42,92.42,9600.0,50.0601,50.0655,50.0493,50.0493,9600.0
2013-11-13 11:30:00,92.43,92.45,92.43,92.44,22200.0,50.0547,50.0655,50.0547,50.0601,22200.0
2013-11-13 11:40:00,92.44,92.47,92.43,92.46,47500.0,50.0601,50.0764,50.0547,50.071,47500.0
2013-11-13 11:50:00,92.45,92.47,92.45,92.47,8900.0,50.0655,50.0764,50.0655,50.0764,8900.0
2013-11-13 12:00:00,92.46,92.46,92.44,92.44,6500.0,50.071,50.071,50.0601,50.0601,6500.0
2013-11-13 12:10:00,92.44,92.49,92.43,92.49,25400.0,50.0601,50.0872,50.0547,50.0872,25400.0
2013-11-13 12:20:00,92.49,92.54,92.48,92.53,20700.0,50.0872,50.1143,50.0818,50.1089,20700.0
2013-11-13 12:30:00,92.54,92.55,92.51,92.53,32200.0,50.1143,50.1197,50.098,50.1089,32200.0
2013-11-13 12:40:00,92.52,92.55,92.52,92.54,16800.0,50.1035,50.1197,50.1035,50.1143,16800.0
2013-11-13 12:50:00,92.55,92.55,92.53,92.53,11700.0,50.1197,50.1197,50.1089,50.1089,11700.0
2013-11-13 13:00:00,92.54,92.54,92.52,92.53,39400.0,50.1143,50.1143,50.1035,50.1089,39400.0
2013-11-13 13:10:00,92.53,92.55,92.52,92.54,45700.0,50.1089,50.1197,50.1035,50.1143,45700.0
2013-11-13 13:20:00,92.54,92.56,92.48,92.56,204100.0,50.1143,50.1251,50.0818,50.1251,204100.0
2013-11-13 13:30:00,92.56,92.58,92.53,92.54,64100.0,50.1251,50.1359,50.1089,50.1143,64100.0
2013-11-13 13:40:00,92.53,92.55,92.51,92.55,46100.0,50.1089,50.1197,50.098,50.1197,46100.0
2013-11-13 13:50:00,92.55,92.56,92.53,92.53,52500.0,50.1197,50.1251,50.1089,50.1089,52500.0
2013-11-13 14:00:00,92.53,92.53,92.5,92.52,178100.0,50.1089,50.1089,50.0926,50.1035,178100.0
2013-11-13 14:10:00,92.53,92.55,92.52,92.55,90000.0,50.1089,50.1197,50.1035,50.1197,90000.0
2013-11-13 14:20:00,92.55,92.57,92.54,92.55,61700.0,50.1197,50.1305,50.1143,50.1197,61700.0
2013-11-13 14:30:00,92.55,92.56,92.54,92.55,216300.0,50.1197,50.1251,50.1143,50.1197,216300.0
2013-11-13 14:40:00,92.56,92.56,92.55,92.56,19000.0,50.1251,50.1251,50.1197,50.1251,19000.0
2013-11-13 14:50:00,92.55,92.56,92.55,92.56,18300.0,50.1197,50.1251,50.1197,50.1251,18300.0
2013-11-13 15:00:00,92.56,92.56,92.55,92.55,13200.0,50.1251,50.1251,50.1197,50.1197,13200.0
2013-11-13 15:10:00,92.56,92.57,92.55,92.56,22900.0,50.1251,50.1305,50.1197,50.1251,22900.0
2013-11-13 15:20:00,92.55,92.56,92.55,92.56,34700.0,50.1197,50.1251,50.1197,50.1251,34700.0
2013-11-13 15:30:00,92.55,92.6,92.55,92.6,58600.0,50.1197,50.1468,50.1197,50.1468,58600.0
2013-11-13 15:40:00,92.61,92.69,92.6,92.69,159900.0,50.1522,50.1955,50.1468,50.1955,159900.0
2013-11-13 15:50:00,92.69,92.78,92.69,92.77,335400.0,50.1955,50.2443,50.1955,50.2388,335400.0
2013-11-14 09:30:00,92.75,92.79,92.65,92.78,45800.0,50.228,50.2497,50.1739,50.2443,45800.0
2013-11-14 09:40:00,92.78,92.79,92.67,92.71,89200.0,50.2443,50.2497,50.1847,50.2063,89200.0
2013-11-14 09:50:00,92.7,92.78,92.7,92.78,44700.0,50.2009,50.2443,50.2009,50.2443,44700.0
2013-11-14 10:00:00,92.78,92.79,92.73,92.75,79100.0,50.2443,50.2497,50.2172,50.228,79100.0
2013-11-14 10:10:00,92.75,92.76,92.73,92.75,73300.0,50.228,50.2334,50.2172,50.228,73300.0
2013-11-14 10:20:00,92.75,92.78,92.71,92.71,40000.0,50.228,50.2443,50.2063,50.2063,40000.0
2013-11-14 10:30:00,92.7,92.76,92.7,92.75,60500.0,50.2009,50.2334,50.2009,50.228,60500.0
2013-11-14 10:40:00,92.75,92.79,92.75,92.76,57800.0,50.228,50.2497,50.228,50.2334,57800.0
2013-11-14 10:50:00,92.75,92.76,92.71,92.74,30800.0,50.228,50.2334,50.2063,50.2226,30800.0
2013-11-14 11:00:00,92.73,92.78,92.73,92.76,92600.0,50.2172,50.2443,50.2172,50.2334,92600.0
2013-11-14 11:10:00,92.76,92.84,92.76,92.83,91200.0,50.2334,50.2767,50.2334,50.2713,91200.0
2013-11-14 11:20:00,92.83,92.89,92.83,92.86,69600.0,50.2713,50.3038,50.2713,50.2876,69600.0
2013-11-14 11:30:00,92.87,92.88,92.86,92.86,40800.0,50.293,50.2984,50.2876,50.2876,40800.0
2013-11-14 11:40:00,92.86,92.89,92.85,92.86,390800.0,50.2876,50.3038,50.2822,50.2876,390800.0
2013-11-14 11:50:00,92.86,92.87,92.86,92.87,325400.0,50.2876,50.293,50.2876,50.293,325400.0
2013-11-14 12:00:00,92.86,92.91,92.86,92.91,121200.0,50.2876,50.3147,50.2876,50.3147,121200.0
2013-11-14 12:10:00,92.91,92.93,92.9,92.93,100900.0,50.3147,50.3255,50.3092,50.3255,100900.0
2013-11-14 12:20:00,92.93,92.94,92.92,92.93,26500.0,50.3255,50.3309,50.3201,50.3255,26500.0
2013-11-14 12:30:00,92.93,92.95,92.93,92.95,19800.0,50.3255,50.3363,50.3255,50.3363,19800.0
2013-11-14 12:40:00,92.95,92.95,92.92,92.92,43700.0,50.3363,50.3363,50.3201,50.3201,43700.0
2013-11-14 12:50:00,92.93,92.94,92.92,92.92,12700.0,50.3255,50.3309,50.3201,50.3201,12700.0
2013-11-14 13:00:00,92.93,92.95,92.91,92.95,39700.0,50.3255,50.3363,50.3147,50.3363,39700.0
2013-11-14 13:10:00,92.95,92.95,92.91,92.95,27400.0,50.3363,50.3363,50.3147,50.3363,27400.0
2013-11-14 13:20:00,92.95,92.95,92.91,92.92,13300.0,50.3363,50.3363,50.3147,50.3201,13300.0
2013-11-14 13:30:00,92.93,92.94,92.91,92.92,39400.0,50.3255,50.3309,50.3147,50.3201,39400.0
2013-11-14 13:40:00,92.93,92.95,92.92,92.95,24500.0,50.3255,50.3363,50.3201,50.3363,24500.0
2013-11-14 13:50:00,92.95,92.95,92.9,92.91,28100.0,50.3363,50.3363,50.3092,50.3147,28100.0
2013-11-14 14:00:00,92.91,92.94,92.9,92.92,27500.0,50.3147,50.3309,50.3092,50.3201,27500.0
2013-11-14 14:10:00,92.92,92.93,92.9,92.92,31900.0,50.3201,50.3255,50.3092,50.3201,31900.0
2013-11-14 14:20:00,92.93,92.96,92.93,92.94,24200.0,50.3255,50.3417,50.3255,50.3309,24200.0
2013-11-14 14:30:00,92.94,92.98,92.94,92.97,437800.0,50.3309,50.3526,50.3309,50.3471,437800.0
2013-11-14 14:40:00,92.98,92.98,92.92,92.98,115200.0,50.3526,50.3526,50.3201,50.3526,115200.0
2013-11-14 14:50:00,92.98,92.99,92.93,92.96,81700.0,50.3526,50.358,50.3255,50.3417,81700.0
2013-11-14 15:00:00,92.95,92.98,92.95,92.97,48900.0,50.3363,50.3526,50.3363,50.3471,48900.0
2013-11-14 15:10:00,92.97,92.98,92.96,92.98,102500.0,50.3471,50.3526,50.3417,50.3526,102500.0
2013-11-14 15:20:00,92.97,92.99,92.97,92.99,50400.0,50.3471,50.358,50.3471,50.358,50400.0
2013-11-14 15:30:00,92.99,93.03,92.99,93.03,39500.0,50.358,50.3796,50.358,50.3796,39500.0
2013-11-14 15:40:00,93.03,93.03,93.0,93.01,173400.0,50.3796,50.3796,50.3634,50.3688,173400.0
2013-11-14 15:50:00,93.01,93.05,92.99,93.04,270600.0,50.3688,50.3905,50.358,50.3851,270600.0
2013-11-15 09:30:00,93.06,93.07,92.96,93.03,100100.0,50.3959,50.4013,50.3417,50.3796,100100.0
2013-11-15 09:40:00,93.03,93.03,92.96,93.01,64000.0,50.3796,50.3796,50.3417,50.3688,64000.0
2013-11-15 09:50:00,93.01,93.01,92.99,93.0,43200.0,50.3688,50.3688,50.358,50.3634,43200.0
2013-11-15 10:00:00,93.01,93.01,92.98,92.99,59400.0,50.3688,50.3688,50.3526,50.358,59400.0
2013-11-15 10:10:00,93.0,93.03,93.0,93.0,46500.0,50.3634,50.3796,50.3634,50.3634,46500.0
2013-11-15 10:20:00,93.01,93.03,92.99,93.03,89700.0,50.3688,50.3796,50.358,50.3796,89700.0
2013-11-15 10:30:00,93.03,93.04,93.01,93.02,44500.0,50.3796,50.3851,50.3688,50.3742,44500.0
2013-11-15 10:40:00,93.01,93.04,93.01,93.04,32700.0,50.3688,50.3851,50.3688,50.3851,32700.0
2013-11-15 10:50:00,93.04,93.04,93.02,93.03,65100.0,50.3851,50.3851,50.3742,50.3796,65100.0
2013-11-15 11:00:00,93.03,93.06,93.02,93.06,239600.0,50.3796,50.3959,50.3742,50.3959,239600.0
2013-11-15 11:10:00,93.06,93.08,93.05,93.07,84500.0,50.3959,50.4067,50.3905,50.4013,84500.0
2013-11-15 11:20:00,93.07,93.07,93.04,93.04,49400.0,50.4013,50.4013,50.3851,50.3851,49400.0
2013-11-15 11:30:00,93.03,93.07,93.03,93.05,64700.0,50.3796,50.4013,50.3796,50.3905,64700.0
2013-11-15 11:40:00,93.05,93.05,93.03,93.05,130000.0,50.3905,50.3905,50.3796,50.3905,130000.0
2013-11-15 11:50:00,93.05,93.06,93.02,93.02,33700.0,50.3905,50.3959,50.3742,50.3742,33700.0
2013-11-15 12:00:00,93.02,93.04,93.02,93.04,17900.0,50.3742,50.3851,50.3742,50.3851,17900.0
2013-11-15 12:10:00,93.04,93.05,93.03,93.04,35800.0,50.3851,50.3905,50.3796,50.3851,35800.0
2013-11-15 12:20:00,93.05,93.05,93.04,93.05,19100.0,50.3905,50.3905,50.3851,50.3905,19100.0
2013-11-15 12:30:00,93.05,93.05,93.04,93.05,22900.0,50.3905,50.3905,50.3851,50.3905,22900.0
2013-11-15 12:40:00,93.04,93.05,93.04,93.05,16700.0,50.3851,50.3905,50.3851,50.3905,16700.0
2013-11-15 12:50:00,93.04,93.05,93.04,93.05,12400.0,50.3851,50.3905,50.3851,50.3905,12400.0
2013-11-15 13:00:00,93.05,93.05,93.04,93.05,14700.0,50.3905,50.3905,50.3851,50.3905,14700.0
2013-11-15 13:10:00,93.05,93.05,93.04,93.05,20600.0,50.3905,50.3905,50.3851,50.3905,20600.0
2013-11-15 13:20:00,93.05,93.05,93.03,93.04,49300.0,50.3905,50.3905,50.3796,50.3851,49300.0
2013-11-15 13:30:00,93.04,93.04,93.03,93.04,6100.0,50.3851,50.3851,50.3796,50.3851,6100.0
2013-11-15 13:40:00,93.04,93.05,93.03,93.05,98800.0,50.3851,50.3905,50.3796,50.3905,98800.0
2013-11-15 13:50:00,93.05,93.05,93.04,93.05,47900.0,50.3905,50.3905,50.3851,50.3905,47900.0
2013-11-15 14:00:00,93.05,93.05,93.04,93.05,26000.0,50.3905,50.3905,50.3851,50.3905,26000.0
2013-11-15 14:10:00,93.05,93.05,93.04,93.05,96100.0,50.3905,50.3905,50.3851,50.3905,96100.0
2013-11-15 14:20:00,93.05,93.05,93.04,93.05,10900.0,50.3905,50.3905,50.3851,50.3905,10900.0
2013-11-15 14:30:00,93.05,93.07,93.04,93.06,73700.0,50.3905,50.4013,50.3851,50.3959,73700.0
2013-11-15 14:40:00,93.06,93.06,93.05,93.06,12400.0,50.3959,50.3959,50.3905,50.3959,12400.0
2013-11-15 14:50:00,93.06,93.06,93.05,93.06,20300.0,50.3959,50.3959,50.3905,50.3959,20300.0
2013-11-15 15:00:00,93.06,93.09,93.05,93.09,47900.0,50.3959,50.4121,50.3905,50.4121,47900.0
2013-11-15 15:10:00,93.09,93.12,93.09,93.12,58700.0,50.4121,50.4284,50.4121,50.4284,58700.0
2013-11-15 15:20:00,93.12,93.12,93.11,93.12,36200.0,50.4284,50.4284,50.423,50.4284,36200.0
2013-11-15 15:30:00,93.12,93.13,93.11,93.13,60000.0,50.4284,50.4338,50.423,50.4338,60000.0
2013-11-15 15:40:00,93.13,93.18,93.12,93.18,246300.0,50.4338,50.4609,50.4284,50.4609,246300.0
2013-11-15 15:50:00,93.18,93.18,93.13,93.16,241700.0,50.4609,50.4609,50.4338,50.45,241700.0
2013-11-18 09:30:00,93.23,93.25,93.13,93.2,164300.0,50.488,50.4988,50.4338,50.4717,164300.0
2013-11-18 09:40:00,93.2,93.2,93.15,93.15,139000.0,50.4717,50.4717,50.4446,50.4446,139000.0
2013-11-18 09:50:00,93.15,93.17,93.1,93.15,111100.0,50.4446,50.4555,50.4175,50.4446,111100.0
2013-11-18 10:00:00,93.15,93.15,93.05,93.13,196200.0,50.4446,50.4446,50.3905,50.4338,196200.0
2013-11-18 10:10:00,93.13,93.14,93.12,93.14,33000.0,50.4338,50.4392,50.4284,50.4392,33000.0
2013-11-18 10:20:00,93.14,93.16,93.13,93.15,55500.0,50.4392,50.45,50.4338,50.4446,55500.0
2013-11-18 10:30:00,93.15,93.15,93.12,93.15,62000.0,50.4446,50.4446,50.4284,50.4446,62000.0
2013-11-18 10:40:00,93.15,93.15,93.14,93.14,25000.0,50.4446,50.4446,50.4392,50.4392,25000.0
2013-11-18 10:50:00,93.15,93.15,93.14,93.15,15000.0,50.4446,50.4446,50.4392,50.4446,15000.0
2013-11-18 11:00:00,93.15,93.17,93.14,93.16,60600.0,50.4446,50.4555,50.4392,50.45,60600.0
2013-11-18 11:10:00,93.16,93.16,93.14,93.15,18800.0,50.45,50.45,50.4392,50.4446,18800.0
2013-11-18 11:20:00,93.15,93.16,93.1,93.11,124600.0,50.4446,50.45,50.4175,50.423,124600.0
2013-11-18 11:30:00,93.11,93.11,93.08,93.08,47100.0,50.423,50.423,50.4067,50.4067,47100.0
2013-11-18 11:40:00,93.08,93.08,93.06,93.07,72000.0,50.4067,50.4067,50.3959,50.4013,72000.0
2013-11-18 11:50:00,93.06,93.08,93.06,93.08,16300.0,50.3959,50.4067,50.3959,50.4067,16300.0
2013-11-18 12:00:00,93.08,93.09,93.07,93.09,48900.0,50.4067,50.4121,50.4013,50.4121,48900.0
2013-11-18 12:10:00,93.09,93.09,93.07,93.08,15600.0,50.4121,50.4121,50.4013,50.4067,15600.0
2013-11-18 12:20:00,93.08,93.08,93.03,93.03,89400.0,50.4067,50.4067,50.3796,50.3796,89400.0
2013-11-18 12:30:00,93.04,93.04,93.03,93.04,6100.0,50.3851,50.3851,50.3796,50.3851,6100.0
2013-11-18 12:40:00,93.04,93.04,92.98,93.0,43400.0,50.3851,50.3851,50.3526,50.3634,43400.0
2013-11-18 12:50:00,93.0,93.0,92.97,92.99,306900.0,50.3634,50.3634,50.3471,50.358,306900.0
2013-11-18 13:00:00,92.99,93.01,92.98,93.0,46800.0,50.358,50.3688,50.3526,50.3634,46800.0
2013-11-18 13:10:00,93.0,93.0,92.99,93.0,45100.0,50.3634,50.3634,50.358,50.3634,45100.0
2013-11-18 13:20:00,93.0,93.0,92.94,92.98,258200.0,50.3634,50.3634,50.3309,50.3526,258200.0
2013-11-18 13:30:00,92.98,92.98,92.95,92.98,111800.0,50.3526,50.3526,50.3363,50.3526,111800.0
2013-11-18 13:40:00,92.98,92.98,92.95,92.95,112200.0,50.3526,50.3526,50.3363,50.3363,112200.0
2013-11-18 13:50:00,92.95,92.95,92.94,92.95,146800.0,50.3363,50.3363,50.3309,50.3363,146800.0
2013-11-18 14:00:00,92.95,92.96,92.95,92.96,83600.0,50.3363,50.3417,50.3363,50.3417,83600.0
2013-11-18 14:10:00,92.96,92.98,92.95,92.96,99500.0,50.3417,50.3526,50.3363,50.3417,99500.0
2013-11-18 14:20:00,92.96,92.97,92.95,92.95,85200.0,50.3417,50.3471,50.3363,50.3363,85200.0
2013-11-18 14:30:00,92.95,92.96,92.95,92.96,16300.0,50.3363,50.3417,50.3363,50.3417,16300.0
2013-11-18 14:40:00,92.95,92.95,92.92,92.92,47200.0,50.3363,50.3363,50.3201,50.3201,47200.0
2013-11-18 14:50:00,92.92,92.93,92.92,92.93,21300.0,50.3201,50.3255,50.3201,50.3255,21300.0
2013-11-18 15:00:00,92.93,92.95,92.91,92.93,107200.0,50.3255,50.3363,50.3147,50.3255,107200.0
2013-11-18 15:10:00,92.93,92.93,92.87,92.91,50100.0,50.3255,50.3255,50.293,50.3147,50100.0
2013-11-18 15:20:00,92.91,92.93,92.83,92.88,54000.0,50.3147,50.3255,50.2713,50.2984,54000.0
2013-11-18 15:30:00,92.88,92.91,92.85,92.91,28700.0,50.2984,50.3147,50.2822,50.3147,28700.0
2013-11-18 15:40:00,92.91,92.92,92.89,92.91,63600.0,50.3147,50.3201,50.3038,50.3147,63600.0
2013-11-18 15:50:00,92.91,92.92,92.89,92.9,167300.0,50.3147,50.3201,50.3038,50.3092,167300.0
2013-11-19 09:30:00,92.93,93.0,92.79,92.93,39300.0,50.3255,50.3634,50.2497,50.3255,39300.0
2013-11-19 09:40:00,92.92,92.92,92.86,92.91,20400.0,50.3201,50.3201,50.2876,50.3147,20400.0
2013-11-19 09:50:00,92.91,92.95,92.91,92.93,15800.0,50.3147,50.3363,50.3147,50.3255,15800.0
2013-11-19 10:00:00,92.94,93.0,92.94,92.98,32500.0,50.3309,50.3634,50.3309,50.3526,32500.0
2013-11-19 10:10:00,92.99,93.0,92.96,92.98,25900.0,50.358,50.3634,50.3417,50.3526,25900.0
2013-11-19 10:20:00,92.99,92.99,92.96,92.98,12900.0,50.358,50.358,50.3417,50.3526,12900.0
2013-11-19 10:30:00,92.99,93.0,92.96,93.0,34600.0,50.358,50.3634,50.3417,50.3634,34600.0
2013-11-19 10:40:00,93.0,93.01,92.98,92.98,6700.0,50.3634,50.3688,50.3526,50.3526,6700.0
2013-11-19 10:50:00,92.97,92.99,92.95,92.98,11300.0,50.3471,50.358,50.3363,50.3526,11300.0
2013-11-19 11:00:00,92.97,92.99,92.97,92.97,36500.0,50.3471,50.358,50.3471,50.3471,36500.0
2013-11-19 11:10:00,92.96,92.97,92.91,92.92,36000.0,50.3417,50.3471,50.3147,50.3201,36000.0
2013-11-19 11:20:00,92.93,92.94,92.92,92.93,19000.0,50.3255,50.3309,50.3201,50.3255,19000.0
2013-11-19 11:30:00,92.93,92.96,92.92,92.94,18200.0,50.3255,50.3417,50.3201,50.3309,18200.0
2013-11-19 11:40:00,92.94,92.94,92.91,92.93,18500.0,50.3309,50.3309,50.3147,50.3255,18500.0
2013-11-19 11:50:00,92.93,92.94,92.91,92.93,13100.0,50.3255,50.3309,50.3147,50.3255,13100.0
2013-11-19 12:00:00,92.93,92.96,92.93,92.95,8800.0,50.3255,50.3417,50.3255,50.3363,8800.0
2013-11-19 12:10:00,92.95,92.96,92.95,92.95,6200.0,50.3363,50.3417,50.3363,50.3363,6200.0
2013-11-19 12:20:00,92.94,92.97,92.94,92.97,19000.0,50.3309,50.3471,50.3309,50.3471,19000.0
2013-11-19 12:30:00,92.97,92.97,92.94,92.95,8900.0,50.3471,50.3471,50.3309,50.3363,8900.0
2013-11-19 12:40:00,92.94,92.97,92.93,92.96,9700.0,50.3309,50.3471,50.3255,50.3417,9700.0
2013-11-19 12:50:00,92.96,92.97,92.94,92.94,6600.0,50.3417,50.3471,50.3309,50.3309,6600.0
2013-11-19 13:00:00,92.93,92.94,92.9,92.9,34200.0,50.3255,50.3309,50.3092,50.3092,34200.0
2013-11-19 13:10:00,92.91,92.92,92.9,92.92,3200.0,50.3147,50.3201,50.3092,50.3201,3200.0
2013-11-19 13:20:00,92.91,92.92,92.87,92.89,34600.0,50.3147,50.3201,50.293,50.3038,34600.0
2013-11-19 13:30:00,92.89,92.92,92.87,92.88,146700.0,50.3038,50.3201,50.293,50.2984,146700.0
2013-11-19 13:40:00,92.87,92.88,92.86,92.87,117900.0,50.293,50.2984,50.2876,50.293,117900.0
2013-11-19 13:50:00,92.87,92.88,92.85,92.86,26600.0,50.293,50.2984,50.2822,50.2876,26600.0
2013-11-19 14:00:00,92.85,92.88,92.84,92.86,52100.0,50.2822,50.2984,50.2767,50.2876,52100.0
2013-11-19 14:10:00,92.86,92.87,92.86,92.87,19000.0,50.2876,50.293,50.2876,50.293,19000.0
2013-11-19 14:20:00,92.86,92.87,92.85,92.86,19100.0,50.2876,50.293,50.2822,50.2876,19100.0
2013-11-19 14:30:00,92.87,92.91,92.86,92.91,28700.0,50.293,50.3147,50.2876,50.3147,28700.0
2013-11-19 14:40:00,92.91,92.93,92.89,92.9,30100.0,50.3147,50.3255,50.3038,50.3092,30100.0
2013-11-19 14:50:00,92.9,92.91,92.86,92.86,14400.0,50.3092,50.3147,50.2876,50.2876,14400.0
2013-11-19 15:00:00,92.87,92.89,92.86,92.87,51700.0,50.293,50.3038,50.2876,50.293,51700.0
2013-11-19 15:10:00,92.87,92.89,92.87,92.89,27800.0,50.293,50.3038,50.293,50.3038,27800.0
2013-11-19 15:20:00,92.88,92.88,92.85,92.86,37200.0,50.2984,50.2984,50.2822,50.2876,37200.0
2013-11-19 15:30:00,92.86,92.89,92.85,92.87,53900.0,50.2876,50.3038,50.2822,50.293,53900.0
2013-11-19 15:40:00,92.87,92.89,92.85,92.87,130900.0,50.293,50.3038,50.2822,50.293,130900.0
2013-11-19 15:50:00,92.87,92.88,92.86,92.87,127500.0,50.293,50.2984,50.2876,50.293,127500.0
2013-11-20 09:30:00,92.83,92.99,92.83,92.94,62000.0,50.2713,50.358,50.2713,50.3309,62000.0
2013-11-20 09:40:00,92.95,92.96,92.93,92.96,41200.0,50.3363,50.3417,50.3255,50.3417,41200.0
2013-11-20 09:50:00,92.95,92.97,92.93,92.96,14800.0,50.3363,50.3471,50.3255,50.3417,14800.0
2013-11-20 10:00:00,92.96,92.98,92.93,92.95,133000.0,50.3417,50.3526,50.3255,50.3363,133000.0
2013-11-20 10:10:00,92.96,92.98,92.96,92.97,11000.0,50.3417,50.3526,50.3417,50.3471,11000.0
2013-11-20 10:20:00,92.98,93.07,92.98,93.0,33300.0,50.3526,50.4013,50.3526,50.3634,33300.0
2013-11-20 10:30:00,93.01,93.03,92.92,92.94,76700.0,50.3688,50.3796,50.3201,50.3309,76700.0
2013-11-20 10:40:00,92.93,93.03,92.92,93.02,35800.0,50.3255,50.3796,50.3201,50.3742,35800.0
2013-11-20 10:50:00,93.02,93.02,93.0,93.0,23300.0,50.3742,50.3742,50.3634,50.3634,23300.0
2013-11-20 11:00:00,93.01,93.02,92.98,93.0,29700.0,50.3688,50.3742,50.3526,50.3634,29700.0
2013-11-20 11:10:00,93.01,93.01,92.96,92.96,7900.0,50.3688,50.3688,50.3417,50.3417,7900.0
2013-11-20 11:20:00,92.97,92.97,92.96,92.97,15700.0,50.3471,50.3471,50.3417,50.3471,15700.0
2013-11-20 11:30:00,92.96,92.97,92.96,92.97,24400.0,50.3417,50.3471,50.3417,50.3471,24400.0
2013-11-20 11:40:00,92.96,92.97,92.96,92.96,12900.0,50.3417,50.3471,50.3417,50.3417,12900.0
2013-11-20 11:50:00,92.96,92.97,92.96,92.96,8400.0,50.3417,50.3471,50.3417,50.3417,8400.0
2013-11-20 12:00:00,92.96,92.98,92.96,92.97,27200.0,50.3417,50.3526,50.3417,50.3471,27200.0
2013-11-20 12:10:00,92.97,92.99,92.97,92.99,10200.0,50.3471,50.358,50.3471,50.358,10200.0
2013-11-20 12:20:00,92.99,93.01,92.99,92.99,12600.0,50.358,50.3688,50.358,50.358,12600.0
2013-11-20 12:30:00,92.98,92.99,92.95,92.96,11800.0,50.3526,50.358,50.3363,50.3417,11800.0
2013-11-20 12:40:00,92.95,92.96,92.94,92.96,77500.0,50.3363,50.3417,50.3309,50.3417,77500.0
2013-11-20 12:50:00,92.96,92.96,92.95,92.95,19800.0,50.3417,50.3417,50.3363,50.3363,19800.0
2013-11-20 13:00:00,92.95,92.95,92.94,92.94,13500.0,50.3363,50.3363,50.3309,50.3309,13500.0
2013-11-20 13:10:00,92.95,92.95,92.93,92.95,18600.0,50.3363,50.3363,50.3255,50.3363,18600.0
2013-11-20 13:20:00,92.95,92.96,92.94,92.95,46500.0,50.3363,50.3417,50.3309,50.3363,46500.0
2013-11-20 13:30:00,92.95,92.95,92.94,92.94,32200.0,50.3363,50.3363,50.3309,50.3309,32200.0
2013-11-20 13:40:00,92.95,92.96,92.89,92.94,256600.0,50.3363,50.3417,50.3038,50.3309,256600.0
2013-11-20 13:50:00,92.94,92.96,92.94,92.95,103400.0,50.3309,50.3417,50.3309,50.3363,103400.0
2013-11-20 14:00:00,92.94,92.97,92.83,92.84,216700.0,50.3309,50.3471,50.2713,50.2767,216700.0
2013-11-20 14:10:00,92.84,92.89,92.8,92.89,123900.0,50.2767,50.3038,50.2551,50.3038,123900.0
2013-11-20 14:20:00,92.9,92.9,92.84,92.87,52100.0,50.3092,50.3092,50.2767,50.293,52100.0
2013-11-20 14:30:00,92.87,92.87,92.83,92.84,39300.0,50.293,50.293,50.2713,50.2767,39300.0
2013-11-20 14:40:00,92.83,92.84,92.8,92.82,104500.0,50.2713,50.2767,50.2551,50.2659,104500.0
2013-11-20 14:50:00,92.82,92.82,92.81,92.82,25300.0,50.2659,50.2659,50.2605,50.2659,25300.0
2013-11-20 15:00:00,92.82,92.82,92.7,92.7,200900.0,50.2659,50.2659,50.2009,50.2009,200900.0
2013-11-20 15:10:00,92.69,92.73,92.67,92.69,84300.0,50.1955,50.2172,50.1847,50.1955,84300.0
2013-11-20 15:20:00,92.68,92.72,92.68,92.7,55700.0,50.1901,50.2118,50.1901,50.2009,55700.0
2013-11-20 15:30:00,92.69,92.7,92.67,92.68,25500.0,50.1955,50.2009,50.1847,50.1901,25500.0
2013-11-20 15:40:00,92.69,92.75,92.69,92.74,62400.0,50.1955,50.228,50.1955,50.2226,62400.0
2013-11-20 15:50:00,92.74,92.82,92.7,92.82,213600.0,50.2226,50.2659,50.2009,50.2659,213600.0
2013-11-21 09:30:00,92.83,92.9,92.83,92.84,43100.0,50.2713,50.3092,50.2713,50.2767,43100.0
2013-11-21 09:40:00,92.84,92.84,92.76,92.77,206600.0,50.2767,50.2767,50.2334,50.2388,206600.0
2013-11-21 09:50:00,92.78,92.84,92.76,92.84,58500.0,50.2443,50.2767,50.2334,50.2767,58500.0
2013-11-21 10:00:00,92.86,92.87,92.78,92.84,37900.0,50.2876,50.293,50.2443,50.2767,37900.0
2013-11-21 10:10:00,92.84,92.84,92.8,92.8,20900.0,50.2767,50.2767,50.2551,50.2551,20900.0
2013-11-21 10:20:00,92.81,92.84,92.81,92.83,17400.0,50.2605,50.2767,50.2605,50.2713,17400.0
2013-11-21 10:30:00,92.83,92.92,92.83,92.87,67800.0,50.2713,50.3201,50.2713,50.293,67800.0
2013-11-21 10:40:00,92.87,92.92,92.87,92.91,7600.0,50.293,50.3201,50.293,50.3147,7600.0
2013-11-21 10:50:00,92.92,92.97,92.9,92.96,94600.0,50.3201,50.3471,50.3092,50.3417,94600.0
2013-11-21 11:00:00,92.95,92.98,92.94,92.94,72400.0,50.3363,50.3526,50.3309,50.3309,72400.0
2013-11-21 11:10:00,92.95,92.97,92.94,92.96,51700.0,50.3363,50.3471,50.3309,50.3417,51700.0
2013-11-21 11:20:00,92.97,92.99,92.96,92.98,24600.0,50.3471,50.358,50.3417,50.3526,24600.0
2013-11-21 11:30:00,92.99,93.01,92.95,92.96,19900.0,50.358,50.3688,50.3363,50.3417,19900.0
2013-11-21 11:40:00,92.96,92.98,92.95,92.98,27500.0,50.3417,50.3526,50.3363,50.3526,27500.0
2013-11-21 11:50:00,92.98,92.98,92.94,92.96,45800.0,50.3526,50.3526,50.3309,50.3417,45800.0
2013-11-21 12:00:00,92.95,92.96,92.94,92.94,6300.0,50.3363,50.3417,50.3309,50.3309,6300.0
2013-11-21 12:10:00,92.95,92.96,92.94,92.94,32800.0,50.3363,50.3417,50.3309,50.3309,32800.0
2013-11-21 12:20:00,92.94,92.96,92.93,92.95,31600.0,50.3309,50.3417,50.3255,50.3363,31600.0
2013-11-21 12:30:00,92.95,92.97,92.93,92.94,41200.0,50.3363,50.3471,50.3255,50.3309,41200.0
2013-11-21 12:40:00,92.93,92.95,92.93,92.94,9000.0,50.3255,50.3363,50.3255,50.3309,9000.0
2013-11-21 12:50:00,92.93,92.93,92.88,92.88,7800.0,50.3255,50.3255,50.2984,50.2984,7800.0
2013-11-21 13:00:00,92.87,92.91,92.87,92.91,13300.0,50.293,50.3147,50.293,50.3147,13300.0
2013-11-21 13:10:00,92.91,92.93,92.91,92.93,7000.0,50.3147,50.3255,50.3147,50.3255,7000.0
2013-11-21 13:20:00,92.92,92.95,92.92,92.94,26500.0,50.3201,50.3363,50.3201,50.3309,26500.0
2013-11-21 13:30:00,92.94,92.94,92.93,92.94,9900.0,50.3309,50.3309,50.3255,50.3309,9900.0
2013-11-21 13:40:00,92.94,92.99,92.94,92.99,6100.0,50.3309,50.358,50.3309,50.358,6100.0
2013-11-21 13:50:00,92.99,92.99,92.97,92.97,19400.0,50.358,50.358,50.3471,50.3471,19400.0
2013-11-21 14:00:00,92.98,92.99,92.97,92.99,15500.0,50.3526,50.358,50.3471,50.358,15500.0
2013-11-21 14:10:00,92.99,93.01,92.99,93.01,39300.0,50.358,50.3688,50.358,50.3688,39300.0
2013-11-21 14:20:00,93.01,93.03,93.01,93.02,10100.0,50.3688,50.3796,50.3688,50.3742,10100.0
2013-11-21 14:30:00,93.01,93.01,92.99,93.0,14400.0,50.3688,50.3688,50.358,50.3634,14400.0
2013-11-21 14:40:00,93.0,93.02,92.99,93.0,11100.0,50.3634,50.3742,50.358,50.3634,11100.0
2013-11-21 14:50:00,93.0,93.01,92.98,92.98,21000.0,50.3634,50.3688,50.3526,50.3526,21000.0
2013-11-21 15:00:00,92.99,93.01,92.99,93.01,32200.0,50.358,50.3688,50.358,50.3688,32200.0
2013-11-21 15:10:00,93.0,93.04,93.0,93.02,25300.0,50.3634,50.3851,50.3634,50.3742,25300.0
2013-11-21 15:20:00,93.03,93.03,93.01,93.01,13000.0,50.3796,50.3796,50.3688,50.3688,13000.0
2013-11-21 15:30:00,93.02,93.03,92.95,92.96,91700.0,50.3742,50.3796,50.3363,50.3417,91700.0
2013-11-21 15:40:00,92.97,92.97,92.94,92.95,77200.0,50.3471,50.3471,50.3309,50.3363,77200.0
2013-11-21 15:50:00,92.95,93.1,92.95,93.1,320700.0,50.3363,50.4175,50.3363,50.4175,320700.0
2013-11-22 09:30:00,93.06,93.1,93.01,93.03,33000.0,50.3959,50.4175,50.3688,50.3796,33000.0
2013-11-22 09:40:00,93.03,93.05,93.0,93.05,63500.0,50.3796,50.3905,50.3634,50.3905,63500.0
2013-11-22 09:50:00,93.05,93.05,93.0,93.03,27600.0,50.3905,50.3905,50.3634,50.3796,27600.0
2013-11-22 10:00:00,93.04,93.04,92.99,92.99,20800.0,50.3851,50.3851,50.358,50.358,20800.0
2013-11-22 10:10:00,92.99,93.03,92.99,93.03,20800.0,50.358,50.3796,50.358,50.3796,20800.0
2013-11-22 10:20:00,93.04,93.04,93.01,93.02,23100.0,50.3851,50.3851,50.3688,50.3742,23100.0
2013-11-22 10:30:00,93.02,93.04,93.02,93.02,21400.0,50.3742,50.3851,50.3742,50.3742,21400.0
2013-11-22 10:40:00,93.03,93.03,93.0,93.01,18400.0,50.3796,50.3796,50.3634,50.3688,18400.0
2013-11-22 10:50:00,93.01,93.02,93.0,93.0,21000.0,50.3688,50.3742,50.3634,50.3634,21000.0
2013-11-22 11:00:00,92.99,93.02,92.99,93.01,25000.0,50.358,50.3742,50.358,50.3688,25000.0
2013-11-22 11:10:00,93.01,93.02,92.99,93.01,23600.0,50.3688,50.3742,50.358,50.3688,23600.0
2013-11-22 11:20:00,93.01,93.02,92.99,93.0,20200.0,50.3688,50.3742,50.358,50.3634,20200.0
2013-11-22 11:30:00,93.01,93.03,93.0,93.01,31000.0,50.3688,50.3796,50.3634,50.3688,31000.0
2013-11-22 11:40:00,93.01,93.04,93.01,93.03,86800.0,50.3688,50.3851,50.3688,50.3796,86800.0
2013-11-22 11:50:00,93.02,93.07,93.02,93.07,30800.0,50.3742,50.4013,50.3742,50.4013,30800.0
2013-11-22 12:00:00,93.07,93.07,93.03,93.04,19500.0,50.4013,50.4013,50.3796,50.3851,19500.0
2013-11-22 12:10:00,93.04,93.07,93.04,93.06,26500.0,50.3851,50.4013,50.3851,50.3959,26500.0
2013-11-22 12:20:00,93.06,93.07,93.02,93.02,17900.0,50.3959,50.4013,50.3742,50.3742,17900.0
2013-11-22 12:30:00,93.02,93.03,93.01,93.02,11700.0,50.3742,50.3796,50.3688,50.3742,11700.0
2013-11-22 12:40:00,93.03,93.03,93.02,93.02,9100.0,50.3796,50.3796,50.3742,50.3742,9100.0
2013-11-22 12:50:00,93.02,93.03,93.01,93.02,16300.0,50.3742,50.3796,50.3688,50.3742,16300.0
2013-11-22 13:00:00,93.02,93.04,93.01,93.04,22500.0,50.3742,50.3851,50.3688,50.3851,22500.0
2013-11-22 13:10:00,93.05,93.05,93.04,93.04,8700.0,50.3905,50.3905,50.3851,50.3851,8700.0
2013-11-22 13:20:00,93.04,93.04,93.01,93.02,14800.0,50.3851,50.3851,50.3688,50.3742,14800.0
2013-11-22 13:30:00,93.02,93.03,93.01,93.02,21400.0,50.3742,50.3796,50.3688,50.3742,21400.0
2013-11-22 13:40:00,93.02,93.02,93.01,93.02,16000.0,50.3742,50.3742,50.3688,50.3742,16000.0
2013-11-22 13:50:00,93.01,93.06,93.01,93.04,44500.0,50.3688,50.3959,50.3688,50.3851,44500.0
2013-11-22 14:00:00,93.04,93.04,93.01,93.01,21800.0,50.3851,50.3851,50.3688,50.3688,21800.0
2013-11-22 14:10:00,93.01,93.03,93.0,93.03,36800.0,50.3688,50.3796,50.3634,50.3796,36800.0
2013-11-22 14:20:00,93.02,93.09,93.01,93.08,83000.0,50.3742,50.4121,50.3688,50.4067,83000.0
2013-11-22 14:30:00,93.08,93.1,93.06,93.06,91600.0,50.4067,50.4175,50.3959,50.3959,91600.0
2013-11-22 14:40:00,93.07,93.07,93.05,93.05,23000.0,50.4013,50.4013,50.3905,50.3905,23000.0
2013-11-22 14:50:00,93.05,93.05,93.03,93.05,26400.0,50.3905,50.3905,50.3796,50.3905,26400.0
2013-11-22 15:00:00,93.04,93.07,93.04,93.05,26800.0,50.3851,50.4013,50.3851,50.3905,26800.0
2013-11-22 15:10:00,93.06,93.06,93.04,93.05,18000.0,50.3959,50.3959,50.3851,50.3905,18000.0
2013-11-22 15:20:00,93.05,93.08,93.05,93.08,34600.0,50.3905,50.4067,50.3905,50.4067,34600.0
2013-11-22 15:30:00,93.08,93.12,93.06,93.1,71700.0,50.4067,50.4284,50.3959,50.4175,71700.0
2013-11-22 15:40:00,93.1,93.11,93.07,93.09,62900.0,50.4175,50.423,50.4013,50.4121,62900.0
2013-11-22 15:50:00,93.1,93.2,93.09,93.15,213400.0,50.4175,50.4717,50.4121,50.4446,213400.0
2013-11-25 09:30:00,93.2,93.28,93.17,93.28,128100.0,50.4717,50.515,50.4555,50.515,128100.0
2013-11-25 09:40:00,93.28,93.28,93.23,93.23,171900.0,50.515,50.515,50.488,50.488,171900.0
2013-11-25 09:50:00,93.23,93.23,93.19,93.2,106400.0,50.488,50.488,50.4663,50.4717,106400.0
2013-11-25 10:00:00,93.19,93.2,93.06,93.1,112000.0,50.4663,50.4717,50.3959,50.4175,112000.0
2013-11-25 10:10:00,93.09,93.14,93.08,93.12,101200.0,50.4121,50.4392,50.4067,50.4284,101200.0
2013-11-25 10:20:00,93.12,93.13,93.09,93.12,84400.0,50.4284,50.4338,50.4121,50.4284,84400.0
2013-11-25 10:30:00,93.12,93.17,93.1,93.16,68700.0,50.4284,50.4555,50.4175,50.45,68700.0
2013-11-25 10:40:00,93.16,93.16,93.14,93.15,33800.0,50.45,50.45,50.4392,50.4446,33800.0
2013-11-25 10:50:00,93.15,93.16,93.14,93.14,44000.0,50.4446,50.45,50.4392,50.4392,44000.0
2013-11-25 11:00:00,93.15,93.15,93.14,93.15,21500.0,50.4446,50.4446,50.4392,50.4446,21500.0
2013-11-25 11:10:00,93.14,93.18,93.14,93.18,43800.0,50.4392,50.4609,50.4392,50.4609,43800.0
2013-11-25 11:20:00,93.18,93.18,93.17,93.18,26900.0,50.4609,50.4609,50.4555,50.4609,26900.0
2013-11-25 11:30:00,93.17,93.18,93.17,93.18,28900.0,50.4555,50.4609,50.4555,50.4609,28900.0
2013-11-25 11:40:00,93.18,93.18,93.17,93.17,48700.0,50.4609,50.4609,50.4555,50.4555,48700.0
2013-11-25 11:50:00,93.18,93.18,93.17,93.18,27600.0,50.4609,50.4609,50.4555,50.4609,27600.0
2013-11-25 12:00:00,93.18,93.19,93.17,93.19,46000.0,50.4609,50.4663,50.4555,50.4663,46000.0
2013-11-25 12:10:00,93.19,93.23,93.18,93.22,51500.0,50.4663,50.488,50.4609,50.4825,51500.0
2013-11-25 12:20:00,93.23,93.24,93.23,93.23,34000.0,50.488,50.4934,50.488,50.488,34000.0
2013-11-25 12:30:00,93.24,93.24,93.22,93.22,47500.0,50.4934,50.4934,50.4825,50.4825,47500.0
2013-11-25 12:40:00,93.23,93.23,93.21,93.22,30800.0,50.488,50.488,50.4771,50.4825,30800.0
2013-11-25 12:50:00,93.22,93.22,93.2,93.2,18300.0,50.4825,50.4825,50.4717,50.4717,18300.0
2013-11-25 13:00:00,93.2,93.2,93.19,93.2,15100.0,50.4717,50.4717,50.4663,50.4717,15100.0
2013-11-25 13:10:00,93.2,93.2,93.19,93.2,10100.0,50.4717,50.4717,50.4663,50.4717,10100.0
2013-11-25 13:20:00,93.2,93.2,93.19,93.2,15900.0,50.4717,50.4717,50.4663,50.4717,15900.0
2013-11-25 13:30:00,93.2,93.2,93.19,93.2,12700.0,50.4717,50.4717,50.4663,50.4717,12700.0
2013-11-25 13:40:00,93.2,93.25,93.2,93.25,33400.0,50.4717,50.4988,50.4717,50.4988,33400.0
2013-11-25 13:50:00,93.25,93.25,93.23,93.23,27700.0,50.4988,50.4988,50.488,50.488,27700.0
2013-11-25 14:00:00,93.24,93.26,93.23,93.26,47500.0,50.4934,50.5042,50.488,50.5042,47500.0
2013-11-25 14:10:00,93.26,93.26,93.25,93.26,27700.0,50.5042,50.5042,50.4988,50.5042,27700.0
2013-11-25 14:20:00,93.26,93.26,93.24,93.25,33400.0,50.5042,50.5042,50.4934,50.4988,33400.0
2013-11-25 14:30:00,93.25,93.25,93.24,93.25,22800.0,50.4988,50.4988,50.4934,50.4988,22800.0
2013-11-25 14:40:00,93.25,93.25,93.23,93.23,31000.0,50.4988,50.4988,50.488,50.488,31000.0
2013-11-25 14:50:00,93.24,93.24,93.23,93.24,55900.0,50.4934,50.4934,50.488,50.4934,55900.0
2013-11-25 15:00:00,93.24,93.24,93.18,93.18,94300.0,50.4934,50.4934,50.4609,50.4609,94300.0
2013-11-25 15:10:00,93.18,93.23,93.18,93.21,93600.0,50.4609,50.488,50.4609,50.4771,93600.0
2013-11-25 15:20:00,93.21,93.22,93.2,93.22,24100.0,50.4771,50.4825,50.4717,50.4825,24100.0
2013-11-25 15:30:00,93.22,93.23,93.2,93.23,67000.0,50.4825,50.488,50.4717,50.488,67000.0
2013-11-25 15:40:00,93.23,93.29,93.22,93.29,66800.0,50.488,50.5204,50.4825,50.5204,66800.0
2013-11-25 15:50:00,93.29,93.34,93.27,93.33,229700.0,50.5204,50.5475,50.5096,50.5421,229700.0
2013-11-26 09:30:00,93.22,93.33,93.15,93.33,27300.0,50.4825,50.5421,50.4446,50.5421,27300.0
2013-11-26 09:40:00,93.33,93.33,93.31,93.32,20300.0,50.5421,50.5421,50.5313,50.5367,20300.0
2013-11-26 09:50:00,93.32,93.32,93.28,93.29,21600.0,50.5367,50.5367,50.515,50.5204,21600.0
2013-11-26 10:00:00,93.3,93.33,93.24,93.25,77400.0,50.5259,50.5421,50.4934,50.4988,77400.0
2013-11-26 10:10:00,93.26,93.3,93.26,93.3,12200.0,50.5042,50.5259,50.5042,50.5259,12200.0
2013-11-26 10:20:00,93.29,93.3,93.28,93.29,8300.0,50.5204,50.5259,50.515,50.5204,8300.0
2013-11-26 10:30:00,93.28,93.32,93.27,93.29,14500.0,50.515,50.5367,50.5096,50.5204,14500.0
2013-11-26 10:40:00,93.29,93.3,93.28,93.29,22600.0,50.5204,50.5259,50.515,50.5204,22600.0
2013-11-26 10:50:00,93.29,93.33,93.28,93.33,436300.0,50.5204,50.5421,50.515,50.5421,436300.0
2013-11-26 11:00:00,93.33,93.35,93.32,93.34,20200.0,50.5421,50.5529,50.5367,50.5475,20200.0
2013-11-26 11:10:00,93.35,93.35,93.33,93.34,220800.0,50.5529,50.5529,50.5421,50.5475,220800.0
2013-11-26 11:20:00,93.33,93.38,93.33,93.36,289100.0,50.5421,50.5692,50.5421,50.5584,289100.0
2013-11-26 11:30:00,93.36,93.37,93.36,93.36,50900.0,50.5584,50.5638,50.5584,50.5584,50900.0
2013-11-26 11:40:00,93.36,93.38,93.34,93.37,43500.0,50.5584,50.5692,50.5475,50.5638,43500.0
2013-11-26 11:50:00,93.38,93.38,93.36,93.36,9100.0,50.5692,50.5692,50.5584,50.5584,9100.0
2013-11-26 12:00:00,93.37,93.38,93.34,93.34,16600.0,50.5638,50.5692,50.5475,50.5475,16600.0
2013-11-26 12:10:00,93.35,93.35,93.34,93.35,7800.0,50.5529,50.5529,50.5475,50.5529,7800.0
2013-11-26 12:20:00,93.35,93.35,93.34,93.34,3600.0,50.5529,50.5529,50.5475,50.5475,3600.0
2013-11-26 12:30:00,93.34,93.35,93.34,93.35,18400.0,50.5475,50.5529,50.5475,50.5529,18400.0
2013-11-26 12:40:00,93.34,93.37,93.34,93.37,55200.0,50.5475,50.5638,50.5475,50.5638,55200.0
2013-11-26 12:50:00,93.37,93.38,93.36,93.37,10800.0,50.5638,50.5692,50.5584,50.5638,10800.0
2013-11-26 13:00:00,93.37,93.37,93.35,93.35,8600.0,50.5638,50.5638,50.5529,50.5529,8600.0
2013-11-26 13:10:00,93.35,93.37,93.35,93.35,11900.0,50.5529,50.5638,50.5529,50.5529,11900.0
2013-11-26 13:20:00,93.35,93.37,93.35,93.37,30200.0,50.5529,50.5638,50.5529,50.5638,30200.0
2013-11-26 13:30:00,93.37,93.37,93.36,93.37,31000.0,50.5638,50.5638,50.5584,50.5638,31000.0
2013-11-26 13:40:00,93.37,93.38,93.35,93.37,60900.0,50.5638,50.5692,50.5529,50.5638,60900.0
2013-11-26 13:50:00,93.37,93.37,93.34,93.36,68500.0,50.5638,50.5638,50.5475,50.5584,68500.0
2013-11-26 14:00:00,93.35,93.36,93.35,93.36,7700.0,50.5529,50.5584,50.5529,50.5584,7700.0
2013-11-26 14:10:00,93.35,93.38,93.33,93.38,64200.0,50.5529,50.5692,50.5421,50.5692,64200.0
2013-11-26 14:20:00,93.38,93.39,93.38,93.38,60200.0,50.5692,50.5746,50.5692,50.5692,60200.0
2013-11-26 14:30:00,93.39,93.39,93.37,93.38,32000.0,50.5746,50.5746,50.5638,50.5692,32000.0
2013-11-26 14:40:00,93.37,93.39,93.37,93.39,57100.0,50.5638,50.5746,50.5638,50.5746,57100.0
2013-11-26 14:50:00,93.39,93.39,93.38,93.39,49000.0,50.5746,50.5746,50.5692,50.5746,49000.0
2013-11-26 15:00:00,93.39,93.4,93.38,93.38,257600.0,50.5746,50.58,50.5692,50.5692,257600.0
2013-11-26 15:10:00,93.39,93.39,93.37,93.37,33500.0,50.5746,50.5746,50.5638,50.5638,33500.0
2013-11-26 15:20:00,93.37,93.41,93.37,93.41,47100.0,50.5638,50.5854,50.5638,50.5854,47100.0
2013-11-26 15:30:00,93.4,93.41,93.39,93.4,40100.0,50.58,50.5854,50.5746,50.58,40100.0
2013-11-26 15:40:00,93.4,93.4,93.37,93.38,117000.0,50.58,50.58,50.5638,50.5692,117000.0
2013-11-26 15:50:00,93.37,93.43,93.32,93.43,226100.0,50.5638,50.5963,50.5367,50.5963,226100.0
2013-11-27 09:30:00,93.64,93.64,93.3,93.33,61900.0,50.71,50.71,50.5259,50.5421,61900.0
2013-11-27 09:40:00,93.32,93.39,93.32,93.39,43800.0,50.5367,50.5746,50.5367,50.5746,43800.0
2013-11-27 09:50:00,93.38,93.4,93.36,93.36,21200.0,50.5692,50.58,50.5584,50.5584,21200.0
2013-11-27 10:00:00,93.37,93.38,93.36,93.38,8700.0,50.5638,50.5692,50.5584,50.5692,8700.0
2013-11-27 10:10:00,93.38,93.42,93.38,93.4,74300.0,50.5692,50.5908,50.5692,50.58,74300.0
2013-11-27 10:20:00,93.4,93.43,93.39,93.4,24400.0,50.58,50.5963,50.5746,50.58,24400.0
2013-11-27 10:30:00,93.4,93.44,93.4,93.44,50900.0,50.58,50.6017,50.58,50.6017,50900.0
2013-11-27 10:40:00,93.44,93.45,93.43,93.45,44000.0,50.6017,50.6071,50.5963,50.6071,44000.0
2013-11-27 10:50:00,93.44,93.45,93.44,93.45,36100.0,50.6017,50.6071,50.6017,50.6071,36100.0
2013-11-27 11:00:00,93.44,93.45,93.44,93.45,16900.0,50.6017,50.6071,50.6017,50.6071,16900.0
2013-11-27 11:10:00,93.46,93.48,93.44,93.48,51500.0,50.6125,50.6233,50.6017,50.6233,51500.0
2013-11-27 11:20:00,93.47,93.48,93.45,93.46,10600.0,50.6179,50.6233,50.6071,50.6125,10600.0
2013-11-27 11:30:00,93.46,93.46,93.41,93.42,63400.0,50.6125,50.6125,50.5854,50.5908,63400.0
2013-11-27 11:40:00,93.42,93.45,93.42,93.44,25400.0,50.5908,50.6071,50.5908,50.6017,25400.0
2013-11-27 11:50:00,93.44,93.46,93.43,93.43,13000.0,50.6017,50.6125,50.5963,50.5963,13000.0
2013-11-27 12:00:00,93.43,93.43,93.41,93.42,18500.0,50.5963,50.5963,50.5854,50.5908,18500.0
2013-11-27 12:10:00,93.41,93.42,93.39,93.4,22400.0,50.5854,50.5908,50.5746,50.58,22400.0
2013-11-27 12:20:00,93.4,93.41,93.39,93.41,26500.0,50.58,50.5854,50.5746,50.5854,26500.0
2013-11-27 12:30:00,93.4,93.41,93.36,93.38,72900.0,50.58,50.5854,50.5584,50.5692,72900.0
2013-11-27 12:40:00,93.37,93.39,93.37,93.39,13200.0,50.5638,50.5746,50.5638,50.5746,13200.0
2013-11-27 12:50:00,93.38,93.41,93.38,93.38,30500.0,50.5692,50.5854,50.5692,50.5692,30500.0
2013-11-27 13:00:00,93.39,93.4,93.38,93.39,19000.0,50.5746,50.58,50.5692,50.5746,19000.0
2013-11-27 13:10:00,93.39,93.42,93.39,93.41,19100.0,50.5746,50.5908,50.5746,50.5854,19100.0
2013-11-27 13:20:00,93.42,93.45,93.41,93.44,15100.0,50.5908,50.6071,50.5854,50.6017,15100.0
2013-11-27 13:30:00,93.45,93.45,93.44,93.45,5400.0,50.6071,50.6071,50.6017,50.6071,5400.0
2013-11-27 13:40:00,93.44,93.45,93.43,93.44,28800.0,50.6017,50.6071,50.5963,50.6017,28800.0
2013-11-27 13:50:00,93.43,93.44,93.43,93.44,23000.0,50.5963,50.6017,50.5963,50.6017,23000.0
2013-11-27 14:00:00,93.43,93.44,93.43,93.43,47900.0,50.5963,50.6017,50.5963,50.5963,47900.0
2013-11-27 14:10:00,93.43,93.44,93.43,93.44,18700.0,50.5963,50.6017,50.5963,50.6017,18700.0
2013-11-27 14:20:00,93.43,93.48,93.43,93.48,11800.0,50.5963,50.6233,50.5963,50.6233,11800.0
2013-11-27 14:30:00,93.48,93.48,93.47,93.48,34600.0,50.6233,50.6233,50.6179,50.6233,34600.0
2013-11-27 14:40:00,93.48,93.48,93.44,93.44,44700.0,50.6233,50.6233,50.6017,50.6017,44700.0
2013-11-27 14:50:00,93.44,93.45,93.41,93.41,20500.0,50.6017,50.6071,50.5854,50.5854,20500.0
2013-11-27 15:00:00,93.41,93.41,93.38,93.38,60600.0,50.5854,50.5854,50.5692,50.5692,60600.0
2013-11-27 15:10:00,93.39,93.39,93.36,93.37,44300.0,50.5746,50.5746,50.5584,50.5638,44300.0
2013-11-27 15:20:00,93.37,93.38,93.34,93.36,66500.0,50.5638,50.5692,50.5475,50.5584,66500.0
2013-11-27 15:30:00,93.36,93.36,93.33,93.33,17300.0,50.5584,50.5584,50.5421,50.5421,17300.0
2013-11-27 15:40:00,93.33,93.34,93.31,93.34,90500.0,50.5421,50.5475,50.5313,50.5475,90500.0
2013-11-27 15:50:00,93.33,93.34,93.3,93.32,271500.0,50.5421,50.5475,50.5259,50.5367,271500.0
2013-11-29 09:30:00,93.33,93.44,93.33,93.43,54900.0,50.5421,50.6017,50.5421,50.5963,54900.0
2013-11-29 09:40:00,93.43,93.43,93.39,93.43,47500.0,50.5963,50.5963,50.5746,50.5963,47500.0
2013-11-29 09:50:00,93.43,93.43,93.41,93.43,33500.0,50.5963,50.5963,50.5854,50.5963,33500.0
2013-11-29 10:00:00,93.43,93.43,93.41,93.42,20800.0,50.5963,50.5963,50.5854,50.5908,20800.0
2013-11-29 10:10:00,93.42,93.43,93.42,93.43,25000.0,50.5908,50.5963,50.5908,50.5963,25000.0
2013-11-29 10:20:00,93.43,93.43,93.38,93.39,20000.0,50.5963,50.5963,50.5692,50.5746,20000.0
2013-11-29 10:30:00,93.38,93.41,93.38,93.38,2600.0,50.5692,50.5854,50.5692,50.5692,2600.0
2013-11-29 10:40:00,93.39,93.39,93.36,93.36,10400.0,50.5746,50.5746,50.5584,50.5584,10400.0
2013-11-29 10:50:00,93.36,93.37,93.34,93.34,32000.0,50.5584,50.5638,50.5475,50.5475,32000.0
2013-11-29 11:00:00,93.35,93.35,93.31,93.33,17500.0,50.5529,50.5529,50.5313,50.5421,17500.0
2013-11-29 11:10:00,93.33,93.35,93.32,93.34,27500.0,50.5421,50.5529,50.5367,50.5475,27500.0
2013-11-29 11:20:00,93.34,93.35,93.32,93.32,25500.0,50.5475,50.5529,50.5367,50.5367,25500.0
2013-11-29 11:30:00,93.33,93.35,93.32,93.34,27000.0,50.5421,50.5529,50.5367,50.5475,27000.0
2013-11-29 11:40:00,93.35,93.38,93.34,93.36,81100.0,50.5529,50.5692,50.5475,50.5584,81100.0
2013-11-29 11:50:00,93.36,93.45,93.36,93.4,81900.0,50.5584,50.6071,50.5584,50.58,81900.0
2013-11-29 12:00:00,93.4,93.41,93.39,93.39,8800.0,50.58,50.5854,50.5746,50.5746,8800.0
2013-11-29 12:10:00,93.39,93.41,93.37,93.41,45200.0,50.5746,50.5854,50.5638,50.5854,45200.0
2013-11-29 12:20:00,93.41,93.42,93.4,93.4,20700.0,50.5854,50.5908,50.58,50.58,20700.0
2013-11-29 12:30:00,93.4,93.42,93.38,93.39,41400.0,50.58,50.5908,50.5692,50.5746,41400.0
2013-11-29 12:40:00,93.39,93.39,93.31,93.32,115400.0,50.5746,50.5746,50.5313,50.5367,115400.0
2013-11-29 12:50:00,93.33,93.43,93.32,93.39,123000.0,50.5421,50.5963,50.5367,50.5746,123000.0
2013-12-02 09:30:00,92.99,93.03,92.89,92.96,107300.0,50.6017,50.6234,50.5472,50.5853,107300.0
2013-12-02 09:40:00,92.94,92.94,92.86,92.89,51800.0,50.5744,50.5744,50.5309,50.5472,51800.0
2013-12-02 09:50:00,92.89,92.98,92.89,92.97,70400.0,50.5472,50.5962,50.5472,50.5908,70400.0
2013-12-02 10:00:00,92.97,92.97,92.9,92.94,89700.0,50.5908,50.5908,50.5527,50.5744,89700.0
2013-12-02 10:10:00,92.93,92.95,92.88,92.94,126100.0,50.569,50.5799,50.5418,50.5744,126100.0
2013-12-02 10:20:00,92.95,93.02,92.94,93.01,140200.0,50.5799,50.618,50.5744,50.6125,140200.0
2013-12-02 10:30:00,93.02,93.02,92.95,92.95,67800.0,50.618,50.618,50.5799,50.5799,67800.0
2013-12-02 10:40:00,92.95,92.97,92.95,92.97,31800.0,50.5799,50.5908,50.5799,50.5908,31800.0
2013-12-02 10:50:00,92.97,92.97,92.95,92.95,36600.0,50.5908,50.5908,50.5799,50.5799,36600.0
2013-12-02 11:00:00,92.95,92.96,92.93,92.94,31900.0,50.5799,50.5853,50.569,50.5744,31900.0
2013-12-02 11:10:00,92.93,92.94,92.92,92.94,26500.0,50.569,50.5744,50.5636,50.5744,26500.0
2013-12-02 11:20:00,92.93,92.95,92.93,92.94,37600.0,50.569,50.5799,50.569,50.5744,37600.0
2013-12-02 11:30:00,92.95,92.97,92.94,92.97,23000.0,50.5799,50.5908,50.5744,50.5908,23000.0
2013-12-02 11:40:00,92.97,92.99,92.93,92.94,94700.0,50.5908,50.6017,50.569,50.5744,94700.0
2013-12-02 11:50:00,92.94,92.97,92.93,92.96,65600.0,50.5744,50.5908,50.569,50.5853,65600.0
2013-12-02 12:00:00,92.97,92.98,92.94,92.95,82200.0,50.5908,50.5962,50.5744,50.5799,82200.0
2013-12-02 12:10:00,92.94,92.95,92.93,92.94,16300.0,50.5744,50.5799,50.569,50.5744,16300.0
2013-12-02 12:20:00,92.94,92.99,92.94,92.99,21500.0,50.5744,50.6017,50.5744,50.6017,21500.0
2013-12-02 12:30:00,92.98,92.99,92.96,92.99,28200.0,50.5962,50.6017,50.5853,50.6017,28200.0
2013-12-02 12:40:00,93.0,93.03,92.99,93.02,17900.0,50.6071,50.6234,50.6017,50.618,17900.0
2013-12-02 12:50:00,93.01,93.03,93.01,93.02,13800.0,50.6125,50.6234,50.6125,50.618,13800.0
2013-12-02 13:00:00,93.01,93.03,93.01,93.02,20400.0,50.6125,50.6234,50.6125,50.618,20400.0
2013-12-02 13:10:00,93.02,93.02,93.0,93.0,39800.0,50.618,50.618,50.6071,50.6071,39800.0
2013-12-02 13:20:00,93.0,93.02,93.0,93.0,51800.0,50.6071,50.618,50.6071,50.6071,51800.0
2013-12-02 13:30:00,93.01,93.01,92.99,92.99,28200.0,50.6125,50.6125,50.6017,50.6017,28200.0
2013-12-02 13:40:00,93.0,93.0,92.98,92.98,41300.0,50.6071,50.6071,50.5962,50.5962,41300.0
2013-12-02 13:50:00,92.98,93.01,92.98,93.01,48400.0,50.5962,50.6125,50.5962,50.6125,48400.0
2013-12-02 14:00:00,93.0,93.01,92.97,92.98,52100.0,50.6071,50.6125,50.5908,50.5962,52100.0
2013-12-02 14:10:00,92.98,92.98,92.96,92.98,47300.0,50.5962,50.5962,50.5853,50.5962,47300.0
2013-12-02 14:20:00,92.99,92.99,92.97,92.98,38100.0,50.6017,50.6017,50.5908,50.5962,38100.0
2013-12-02 14:30:00,92.98,93.0,92.95,92.97,110500.0,50.5962,50.6071,50.5799,50.5908,110500.0
2013-12-02 14:40:00,92.97,92.98,92.93,92.93,581100.0,50.5908,50.5962,50.569,50.569,581100.0
2013-12-02 14:50:00,92.93,92.94,92.92,92.93,64700.0,50.569,50.5744,50.5636,50.569,64700.0
2013-12-02 15:00:00,92.93,92.94,92.91,92.92,249400.0,50.569,50.5744,50.5581,50.5636,249400.0
2013-12-02 15:10:00,92.92,92.92,92.91,92.92,79500.0,50.5636,50.5636,50.5581,50.5636,79500.0
2013-12-02 15:20:00,92.92,92.92,92.91,92.91,95100.0,50.5636,50.5636,50.5581,50.5581,95100.0
2013-12-02 15:30:00,92.91,92.92,92.88,92.9,108100.0,50.5581,50.5636,50.5418,50.5527,108100.0
2013-12-02 15:40:00,92.89,92.9,92.85,92.85,160700.0,50.5472,50.5527,50.5255,50.5255,160700.0
2013-12-02 15:50:00,92.85,92.99,92.85,92.98,1561100.0,50.5255,50.6017,50.5255,50.5962,1561100.0
2013-12-03 09:30:00,92.86,93.0,92.78,92.95,102500.0,50.5309,50.6071,50.4874,50.5799,102500.0
2013-12-03 09:40:00,92.95,92.95,92.88,92.91,154600.0,50.5799,50.5799,50.5418,50.5581,154600.0
2013-12-03 09:50:00,92.91,92.94,92.91,92.93,82900.0,50.5581,50.5744,50.5581,50.569,82900.0
2013-12-03 10:00:00,92.92,92.93,92.91,92.92,29200.0,50.5636,50.569,50.5581,50.5636,29200.0
2013-12-03 10:10:00,92.92,92.93,92.92,92.93,33800.0,50.5636,50.569,50.5636,50.569,33800.0
2013-12-03 10:20:00,92.93,92.93,92.88,92.93,378300.0,50.569,50.569,50.5418,50.569,378300.0
2013-12-03 10:30:00,92.93,92.93,92.91,92.91,13200.0,50.569,50.569,50.5581,50.5581,13200.0
2013-12-03 10:40:00,92.91,92.92,92.91,92.92,13200.0,50.5581,50.5636,50.5581,50.5636,13200.0
2013-12-03 10:50:00,92.92,92.93,92.91,92.91,22000.0,50.5636,50.569,50.5581,50.5581,22000.0
2013-12-03 11:00:00,92.91,92.91,92.89,92.9,27900.0,50.5581,50.5581,50.5472,50.5527,27900.0
2013-12-03 11:10:00,92.9,92.9,92.88,92.88,19400.0,50.5527,50.5527,50.5418,50.5418,19400.0
2013-12-03 11:20:00,92.87,92.88,92.86,92.86,22100.0,50.5364,50.5418,50.5309,50.5309,22100.0
2013-12-03 11:30:00,92.87,92.87,92.81,92.81,93300.0,50.5364,50.5364,50.5037,50.5037,93300.0
2013-12-03 11:40:00,92.81,92.82,92.8,92.81,24400.0,50.5037,50.5091,50.4983,50.5037,24400.0
2013-12-03 11:50:00,92.81,92.82,92.8,92.81,29200.0,50.5037,50.5091,50.4983,50.5037,29200.0
2013-12-03 12:00:00,92.81,92.85,92.81,92.84,83100.0,50.5037,50.5255,50.5037,50.52,83100.0
2013-12-03 12:10:00,92.83,92.84,92.81,92.81,30600.0,50.5146,50.52,50.5037,50.5037,30600.0
2013-12-03 12:20:00,92.81,92.83,92.8,92.81,31800.0,50.5037,50.5146,50.4983,50.5037,31800.0
2013-12-03 12:30:00,92.81,92.82,92.8,92.81,23800.0,50.5037,50.5091,50.4983,50.5037,23800.0
2013-12-03 12:40:00,92.82,92.82,92.81,92.81,6200.0,50.5091,50.5091,50.5037,50.5037,6200.0
2013-12-03 12:50:00,92.81,92.82,92.81,92.81,42800.0,50.5037,50.5091,50.5037,50.5037,42800.0
2013-12-03 13:00:00,92.81,92.82,92.8,92.81,61800.0,50.5037,50.5091,50.4983,50.5037,61800.0
2013-12-03 13:10:00,92.81,92.83,92.81,92.81,50900.0,50.5037,50.5146,50.5037,50.5037,50900.0
2013-12-03 13:20:00,92.82,92.82,92.8,92.8,52600.0,50.5091,50.5091,50.4983,50.4983,52600.0
2013-12-03 13:30:00,92.8,92.82,92.8,92.81,58300.0,50.4983,50.5091,50.4983,50.5037,58300.0
2013-12-03 13:40:00,92.8,92.81,92.8,92.81,22800.0,50.4983,50.5037,50.4983,50.5037,22800.0
2013-12-03 13:50:00,92.8,92.81,92.79,92.79,82600.0,50.4983,50.5037,50.4928,50.4928,82600.0
2013-12-03 14:00:00,92.79,92.8,92.79,92.79,12600.0,50.4928,50.4983,50.4928,50.4928,12600.0
2013-12-03 14:10:00,92.79,92.81,92.78,92.78,57900.0,50.4928,50.5037,50.4874,50.4874,57900.0
2013-12-03 14:20:00,92.79,92.79,92.78,92.79,16500.0,50.4928,50.4928,50.4874,50.4928,16500.0
2013-12-03 14:30:00,92.79,92.8,92.78,92.79,18300.0,50.4928,50.4983,50.4874,50.4928,18300.0
2013-12-03 14:40:00,92.8,92.8,92.79,92.8,17900.0,50.4983,50.4983,50.4928,50.4983,17900.0
2013-12-03 14:50:00,92.8,92.82,92.79,92.8,26200.0,50.4983,50.5091,50.4928,50.4983,26200.0
2013-12-03 15:00:00,92.8,92.81,92.79,92.79,55200.0,50.4983,50.5037,50.4928,50.4928,55200.0
2013-12-03 15:10:00,92.8,92.8,92.78,92.79,54100.0,50.4983,50.4983,50.4874,50.4928,54100.0
2013-12-03 15:20:00,92.78,92.79,92.76,92.76,43800.0,50.4874,50.4928,50.4765,50.4765,43800.0
2013-12-03 15:30:00,92.76,92.8,92.76,92.8,37700.0,50.4765,50.4983,50.4765,50.4983,37700.0
2013-12-03 15:40:00,92.8,92.81,92.79,92.81,67900.0,50.4983,50.5037,50.4928,50.5037,67900.0
2013-12-03 15:50:00,92.81,92.92,92.8,92.89,204600.0,50.5037,50.5636,50.4983,50.5472,204600.0
2013-12-04 09:30:00,92.75,92.79,92.72,92.73,226100.0,50.4711,50.4928,50.4547,50.4602,226100.0
2013-12-04 09:40:00,92.73,92.77,92.72,92.73,99800.0,50.4602,50.4819,50.4547,50.4602,99800.0
2013-12-04 09:50:00,92.73,92.73,92.71,92.71,38400.0,50.4602,50.4602,50.4493,50.4493,38400.0
2013-12-04 10:00:00,92.72,92.8,92.7,92.8,162700.0,50.4547,50.4983,50.4438,50.4983,162700.0
2013-12-04 10:10:00,92.8,92.87,92.79,92.81,29800.0,50.4983,50.5364,50.4928,50.5037,29800.0
2013-12-04 10:20:00,92.81,92.86,92.78,92.78,42300.0,50.5037,50.5309,50.4874,50.4874,42300.0
2013-12-04 10:30:00,92.79,92.81,92.79,92.8,32600.0,50.4928,50.5037,50.4928,50.4983,32600.0
2013-12-04 10:40:00,92.8,92.82,92.75,92.77,35800.0,50.4983,50.5091,50.4711,50.4819,35800.0
2013-12-04 10:50:00,92.77,92.78,92.76,92.78,75500.0,50.4819,50.4874,50.4765,50.4874,75500.0
2013-12-04 11:00:00,92.78,92.78,92.75,92.76,8100.0,50.4874,50.4874,50.4711,50.4765,8100.0
2013-12-04 11:10:00,92.75,92.75,92.71,92.71,59400.0,50.4711,50.4711,50.4493,50.4493,59400.0
2013-12-04 11:20:00,92.72,92.73,92.69,92.7,73900.0,50.4547,50.4602,50.4384,50.4438,73900.0
2013-12-04 11:30:00,92.71,92.75,92.69,92.7,71100.0,50.4493,50.4711,50.4384,50.4438,71100.0
2013-12-04 11:40:00,92.69,92.72,92.69,92.7,76600.0,50.4384,50.4547,50.4384,50.4438,76600.0
2013-12-04 11:50:00,92.69,92.71,92.68,92.7,134800.0,50.4384,50.4493,50.433,50.4438,134800.0
2013-12-04 12:00:00,92.7,92.7,92.64,92.66,165400.0,50.4438,50.4438,50.4112,50.4221,165400.0
2013-12-04 12:10:00,92.66,92.67,92.65,92.66,41200.0,50.4221,50.4275,50.4166,50.4221,41200.0
2013-12-04 12:20:00,92.66,92.68,92.66,92.67,15900.0,50.4221,50.433,50.4221,50.4275,15900.0
2013-12-04 12:30:00,92.67,92.69,92.67,92.69,6200.0,50.4275,50.4384,50.4275,50.4384,6200.0
2013-12-04 12:40:00,92.68,92.72,92.68,92.71,39300.0,50.433,50.4547,50.433,50.4493,39300.0
2013-12-04 12:50:00,92.71,92.72,92.69,92.7,11800.0,50.4493,50.4547,50.4384,50.4438,11800.0
2013-12-04 13:00:00,92.69,92.72,92.67,92.67,62400.0,50.4384,50.4547,50.4275,50.4275,62400.0
2013-12-04 13:10:00,92.67,92.67,92.65,92.66,30100.0,50.4275,50.4275,50.4166,50.4221,30100.0
2013-12-04 13:20:00,92.66,92.67,92.59,92.59,128300.0,50.4221,50.4275,50.384,50.384,128300.0
2013-12-04 13:30:00,92.59,92.6,92.54,92.59,84700.0,50.384,50.3894,50.3568,50.384,84700.0
2013-12-04 13:40:00,92.59,92.64,92.58,92.63,54000.0,50.384,50.4112,50.3785,50.4058,54000.0
2013-12-04 13:50:00,92.63,92.67,92.62,92.65,61300.0,50.4058,50.4275,50.4003,50.4166,61300.0
2013-12-04 14:00:00,92.66,92.66,92.62,92.65,57600.0,50.4221,50.4221,50.4003,50.4166,57600.0
2013-12-04 14:10:00,92.64,92.7,92.64,92.68,53100.0,50.4112,50.4438,50.4112,50.433,53100.0
2013-12-04 14:20:00,92.68,92.69,92.66,92.68,63200.0,50.433,50.4384,50.4221,50.433,63200.0
2013-12-04 14:30:00,92.67,92.73,92.66,92.72,67100.0,50.4275,50.4602,50.4221,50.4547,67100.0
2013-12-04 14:40:00,92.71,92.79,92.71,92.77,62200.0,50.4493,50.4928,50.4493,50.4819,62200.0
2013-12-04 14:50:00,92.77,92.78,92.68,92.7,62300.0,50.4819,50.4874,50.433,50.4438,62300.0
2013-12-04 15:00:00,92.7,92.71,92.66,92.66,60100.0,50.4438,50.4493,50.4221,50.4221,60100.0
2013-12-04 15:10:00,92.67,92.74,92.66,92.74,61300.0,50.4275,50.4656,50.4221,50.4656,61300.0
2013-12-04 15:20:00,92.74,92.75,92.72,92.75,35000.0,50.4656,50.4711,50.4547,50.4711,35000.0
2013-12-04 15:30:00,92.75,92.8,92.72,92.78,37800.0,50.4711,50.4983,50.4547,50.4874,37800.0
2013-12-04 15:40:00,92.77,92.78,92.7,92.71,50300.0,50.4819,50.4874,50.4438,50.4493,50300.0
2013-12-04 15:50:00,92.71,92.72,92.65,92.66,277000.0,50.4493,50.4547,50.4166,50.4221,277000.0
2013-12-05 09:30:00,92.67,92.74,92.67,92.67,85700.0,50.4275,50.4656,50.4275,50.4275,85700.0
2013-12-05 09:40:00,92.67,92.69,92.59,92.63,139600.0,50.4275,50.4384,50.384,50.4058,139600.0
2013-12-05 09:50:00,92.63,92.67,92.61,92.66,30300.0,50.4058,50.4275,50.3949,50.4221,30300.0
2013-12-05 10:00:00,92.65,92.71,92.64,92.71,127200.0,50.4166,50.4493,50.4112,50.4493,127200.0
2013-12-05 10:10:00,92.71,92.72,92.67,92.7,126400.0,50.4493,50.4547,50.4275,50.4438,126400.0
2013-12-05 10:20:00,92.68,92.71,92.67,92.71,89900.0,50.433,50.4493,50.4275,50.4493,89900.0
2013-12-05 10:30:00,92.72,92.76,92.7,92.75,112700.0,50.4547,50.4765,50.4438,50.4711,112700.0
2013-12-05 10:40:00,92.74,92.74,92.69,92.71,60300.0,50.4656,50.4656,50.4384,50.4493,60300.0
2013-12-05 10:50:00,92.7,92.73,92.7,92.72,57900.0,50.4438,50.4602,50.4438,50.4547,57900.0
2013-12-05 11:00:00,92.73,92.75,92.65,92.69,741500.0,50.4602,50.4711,50.4166,50.4384,741500.0
2013-12-05 11:10:00,92.69,92.71,92.66,92.7,586100.0,50.4384,50.4493,50.4221,50.4438,586100.0
2013-12-05 11:20:00,92.69,92.7,92.68,92.69,539000.0,50.4384,50.4438,50.433,50.4384,539000.0
2013-12-05 11:30:00,92.68,92.7,92.68,92.7,49000.0,50.433,50.4438,50.433,50.4438,49000.0
2013-12-05 11:40:00,92.7,92.71,92.69,92.7,175800.0,50.4438,50.4493,50.4384,50.4438,175800.0
2013-12-05 11:50:00,92.7,92.71,92.69,92.71,34700.0,50.4438,50.4493,50.4384,50.4493,34700.0
2013-12-05 12:00:00,92.71,92.75,92.7,92.73,55500.0,50.4493,50.4711,50.4438,50.4602,55500.0
2013-12-05 12:10:00,92.73,92.75,92.73,92.73,260500.0,50.4602,50.4711,50.4602,50.4602,260500.0
2013-12-05 12:20:00,92.73,92.75,92.73,92.73,43800.0,50.4602,50.4711,50.4602,50.4602,43800.0
2013-12-05 12:30:00,92.73,92.74,92.73,92.73,33500.0,50.4602,50.4656,50.4602,50.4602,33500.0
2013-12-05 12:40:00,92.73,92.74,92.72,92.73,41400.0,50.4602,50.4656,50.4547,50.4602,41400.0
2013-12-05 12:50:00,92.73,92.73,92.71,92.71,29900.0,50.4602,50.4602,50.4493,50.4493,29900.0
2013-12-05 13:00:00,92.72,92.72,92.67,92.68,177800.0,50.4547,50.4547,50.4275,50.433,177800.0
2013-12-05 13:10:00,92.68,92.7,92.68,92.69,153100.0,50.433,50.4438,50.433,50.4384,153100.0
2013-12-05 13:20:00,92.68,92.69,92.66,92.67,80100.0,50.433,50.4384,50.4221,50.4275,80100.0
2013-12-05 13:30:00,92.67,92.67,92.66,92.66,9500.0,50.4275,50.4275,50.4221,50.4221,9500.0
2013-12-05 13:40:00,92.66,92.66,92.64,92.65,84500.0,50.4221,50.4221,50.4112,50.4166,84500.0
2013-12-05 13:50:00,92.65,92.66,92.63,92.64,21800.0,50.4166,50.4221,50.4058,50.4112,21800.0
2013-12-05 14:00:00,92.64,92.68,92.64,92.66,30300.0,50.4112,50.433,50.4112,50.4221,30300.0
2013-12-05 14:10:00,92.66,92.67,92.64,92.66,31800.0,50.4221,50.4275,50.4112,50.4221,31800.0
2013-12-05 14:20:00,92.66,92.71,92.66,92.67,117300.0,50.4221,50.4493,50.4221,50.4275,117300.0
2013-12-05 14:30:00,92.67,92.68,92.65,92.66,33400.0,50.4275,50.433,50.4166,50.4221,33400.0
2013-12-05 14:40:00,92.66,92.68,92.65,92.65,94600.0,50.4221,50.433,50.4166,50.4166,94600.0
2013-12-05 14:50:00,92.65,92.65,92.62,92.62,53800.0,50.4166,50.4166,50.4003,50.4003,53800.0
2013-12-05 15:00:00,92.63,92.63,92.61,92.61,28100.0,50.4058,50.4058,50.3949,50.3949,28100.0
2013-12-05 15:10:00,92.61,92.62,92.59,92.6,140600.0,50.3949,50.4003,50.384,50.3894,140600.0
2013-12-05 15:20:00,92.6,92.62,92.58,92.58,123300.0,50.3894,50.4003,50.3785,50.3785,123300.0
2013-12-05 15:30:00,92.58,92.61,92.57,92.59,105800.0,50.3785,50.3949,50.3731,50.384,105800.0
2013-12-05 15:40:00,92.59,92.59,92.55,92.55,115400.0,50.384,50.384,50.3622,50.3622,115400.0
2013-12-05 15:50:00,92.55,92.62,92.54,92.6,396900.0,50.3622,50.4003,50.3568,50.3894,396900.0
2013-12-06 09:30:00,92.69,92.98,92.65,92.83,415400.0,50.4384,50.5962,50.4166,50.5146,415400.0
2013-12-06 09:40:00,92.83,92.84,92.81,92.83,23600.0,50.5146,50.52,50.5037,50.5146,23600.0
2013-12-06 09:50:00,92.82,92.85,92.81,92.84,34200.0,50.5091,50.5255,50.5037,50.52,34200.0
2013-12-06 10:00:00,92.84,92.85,92.81,92.84,28400.0,50.52,50.5255,50.5037,50.52,28400.0
2013-12-06 10:10:00,92.84,92.87,92.82,92.87,51100.0,50.52,50.5364,50.5091,50.5364,51100.0
2013-12-06 10:20:00,92.86,92.87,92.84,92.85,35500.0,50.5309,50.5364,50.52,50.5255,35500.0
2013-12-06 10:30:00,92.86,92.89,92.86,92.88,28600.0,50.5309,50.5472,50.5309,50.5418,28600.0
2013-12-06 10:40:00,92.88,92.88,92.84,92.84,17900.0,50.5418,50.5418,50.52,50.52,17900.0
2013-12-06 10:50:00,92.84,92.88,92.81,92.86,154200.0,50.52,50.5418,50.5037,50.5309,154200.0
2013-12-06 11:00:00,92.86,92.86,92.83,92.84,32200.0,50.5309,50.5309,50.5146,50.52,32200.0
2013-12-06 11:10:00,92.84,92.86,92.83,92.86,17600.0,50.52,50.5309,50.5146,50.5309,17600.0
2013-12-06 11:20:00,92.86,92.89,92.86,92.88,16200.0,50.5309,50.5472,50.5309,50.5418,16200.0
2013-12-06 11:30:00,92.87,92.89,92.87,92.89,8700.0,50.5364,50.5472,50.5364,50.5472,8700.0
2013-12-06 11:40:00,92.88,92.89,92.88,92.89,4000.0,50.5418,50.5472,50.5418,50.5472,4000.0
2013-12-06 11:50:00,92.89,92.89,92.87,92.87,25500.0,50.5472,50.5472,50.5364,50.5364,25500.0
2013-12-06 12:00:00,92.87,92.88,92.86,92.87,14700.0,50.5364,50.5418,50.5309,50.5364,14700.0
2013-12-06 12:10:00,92.86,92.89,92.86,92.89,22900.0,50.5309,50.5472,50.5309,50.5472,22900.0
2013-12-06 12:20:00,92.89,92.9,92.88,92.9,147800.0,50.5472,50.5527,50.5418,50.5527,147800.0
2013-12-06 12:30:00,92.89,92.93,92.89,92.93,24200.0,50.5472,50.569,50.5472,50.569,24200.0
2013-12-06 12:40:00,92.93,92.97,92.9,92.93,49000.0,50.569,50.5908,50.5527,50.569,49000.0
2013-12-06 12:50:00,92.92,92.94,92.9,92.93,181300.0,50.5636,50.5744,50.5527,50.569,181300.0
2013-12-06 13:00:00,92.94,92.94,92.92,92.93,24500.0,50.5744,50.5744,50.5636,50.569,24500.0
2013-12-06 13:10:00,92.92,92.94,92.91,92.94,24400.0,50.5636,50.5744,50.5581,50.5744,24400.0
2013-12-06 13:20:00,92.93,92.94,92.92,92.93,23800.0,50.569,50.5744,50.5636,50.569,23800.0
2013-12-06 13:30:00,92.93,92.94,92.9,92.93,21700.0,50.569,50.5744,50.5527,50.569,21700.0
2013-12-06 13:40:00,92.94,92.95,92.93,92.95,12800.0,50.5744,50.5799,50.569,50.5799,12800.0
2013-12-06 13:50:00,92.95,92.95,92.94,92.95,12400.0,50.5799,50.5799,50.5744,50.5799,12400.0
2013-12-06 14:00:00,92.95,92.97,92.94,92.97,19100.0,50.5799,50.5908,50.5744,50.5908,19100.0
2013-12-06 14:10:00,92.96,92.97,92.94,92.94,23000.0,50.5853,50.5908,50.5744,50.5744,23000.0
2013-12-06 14:20:00,92.94,92.95,92.94,92.94,23400.0,50.5744,50.5799,50.5744,50.5744,23400.0
2013-12-06 14:30:00,92.94,92.95,92.93,92.95,15200.0,50.5744,50.5799,50.569,50.5799,15200.0
2013-12-06 14:40:00,92.94,92.95,92.93,92.94,15400.0,50.5744,50.5799,50.569,50.5744,15400.0
2013-12-06 14:50:00,92.95,92.95,92.93,92.93,28700.0,50.5799,50.5799,50.569,50.569,28700.0
2013-12-06 15:00:00,92.93,92.94,92.93,92.93,52400.0,50.569,50.5744,50.569,50.569,52400.0
2013-12-06 15:10:00,92.93,92.95,92.92,92.93,32900.0,50.569,50.5799,50.5636,50.569,32900.0
2013-12-06 15:20:00,92.94,92.95,92.89,92.9,74300.0,50.5744,50.5799,50.5472,50.5527,74300.0
2013-12-06 15:30:00,92.9,92.92,92.89,92.92,109400.0,50.5527,50.5636,50.5472,50.5636,109400.0
2013-12-06 15:40:00,92.9,92.96,92.9,92.91,93800.0,50.5527,50.5853,50.5527,50.5581,93800.0
2013-12-06 15:50:00,92.92,92.95,92.88,92.89,359700.0,50.5636,50.5799,50.5418,50.5472,359700.0
2013-12-09 09:30:00,93.05,93.05,92.9,93.02,91900.0,50.6343,50.6343,50.5527,50.618,91900.0
2013-12-09 09:40:00,93.02,93.04,93.01,93.03,87300.0,50.618,50.6289,50.6125,50.6234,87300.0
2013-12-09 09:50:00,93.04,93.12,93.03,93.1,240000.0,50.6289,50.6724,50.6234,50.6615,240000.0
2013-12-09 10:00:00,93.1,93.12,93.1,93.11,101900.0,50.6615,50.6724,50.6615,50.667,101900.0
2013-12-09 10:10:00,93.11,93.12,93.1,93.1,83600.0,50.667,50.6724,50.6615,50.6615,83600.0
2013-12-09 10:20:00,93.11,93.11,93.09,93.09,84100.0,50.667,50.667,50.6561,50.6561,84100.0
2013-12-09 10:30:00,93.09,93.13,93.08,93.13,60300.0,50.6561,50.6778,50.6506,50.6778,60300.0
2013-12-09 10:40:00,93.13,93.15,93.12,93.13,77100.0,50.6778,50.6887,50.6724,50.6778,77100.0
2013-12-09 10:50:00,93.13,93.16,93.13,93.16,37600.0,50.6778,50.6942,50.6778,50.6942,37600.0
2013-12-09 11:00:00,93.16,93.24,93.15,93.24,430400.0,50.6942,50.7377,50.6887,50.7377,430400.0
2013-12-09 11:10:00,93.24,93.25,93.2,93.22,255700.0,50.7377,50.7431,50.7159,50.7268,255700.0
2013-12-09 11:20:00,93.22,93.22,93.19,93.19,85600.0,50.7268,50.7268,50.7105,50.7105,85600.0
2013-12-09 11:30:00,93.19,93.21,93.19,93.2,42000.0,50.7105,50.7214,50.7105,50.7159,42000.0
2013-12-09 11:40:00,93.2,93.24,93.2,93.24,68200.0,50.7159,50.7377,50.7159,50.7377,68200.0
2013-12-09 11:50:00,93.23,93.24,93.22,93.22,86100.0,50.7323,50.7377,50.7268,50.7268,86100.0
2013-12-09 12:00:00,93.22,93.23,93.22,93.23,51200.0,50.7268,50.7323,50.7268,50.7323,51200.0
2013-12-09 12:10:00,93.23,93.23,93.22,93.22,47400.0,50.7323,50.7323,50.7268,50.7268,47400.0
2013-12-09 12:20:00,93.22,93.23,93.21,93.22,46100.0,50.7268,50.7323,50.7214,50.7268,46100.0
2013-12-09 12:30:00,93.22,93.22,93.2,93.22,46500.0,50.7268,50.7268,50.7159,50.7268,46500.0
2013-12-09 12:40:00,93.22,93.23,93.21,93.23,26800.0,50.7268,50.7323,50.7214,50.7323,26800.0
2013-12-09 12:50:00,93.22,93.23,93.21,93.22,37100.0,50.7268,50.7323,50.7214,50.7268,37100.0
2013-12-09 13:00:00,93.22,93.22,93.21,93.22,18500.0,50.7268,50.7268,50.7214,50.7268,18500.0
2013-12-09 13:10:00,93.22,93.22,93.21,93.22,21800.0,50.7268,50.7268,50.7214,50.7268,21800.0
2013-12-09 13:20:00,93.22,93.23,93.21,93.21,59800.0,50.7268,50.7323,50.7214,50.7214,59800.0
2013-12-09 13:30:00,93.22,93.23,93.2,93.21,44500.0,50.7268,50.7323,50.7159,50.7214,44500.0
2013-12-09 13:40:00,93.21,93.21,93.19,93.19,45200.0,50.7214,50.7214,50.7105,50.7105,45200.0
2013-12-09 13:50:00,93.2,93.2,93.16,93.18,69400.0,50.7159,50.7159,50.6942,50.705,69400.0
2013-12-09 14:00:00,93.17,93.2,93.17,93.19,96600.0,50.6996,50.7159,50.6996,50.7105,96600.0
2013-12-09 14:10:00,93.19,93.23,93.18,93.2,121500.0,50.7105,50.7323,50.705,50.7159,121500.0
2013-12-09 14:20:00,93.2,93.2,93.18,93.19,34600.0,50.7159,50.7159,50.705,50.7105,34600.0
2013-12-09 14:30:00,93.2,93.23,93.19,93.19,70800.0,50.7159,50.7323,50.7105,50.7105,70800.0
2013-12-09 14:40:00,93.18,93.21,93.17,93.2,38700.0,50.705,50.7214,50.6996,50.7159,38700.0
2013-12-09 14:50:00,93.2,93.21,93.17,93.17,56500.0,50.7159,50.7214,50.6996,50.6996,56500.0
2013-12-09 15:00:00,93.17,93.2,93.17,93.19,56200.0,50.6996,50.7159,50.6996,50.7105,56200.0
2013-12-09 15:10:00,93.19,93.21,93.18,93.18,78400.0,50.7105,50.7214,50.705,50.705,78400.0
2013-12-09 15:20:00,93.19,93.19,93.18,93.19,34300.0,50.7105,50.7105,50.705,50.7105,34300.0
2013-12-09 15:30:00,93.18,93.19,93.18,93.19,40600.0,50.705,50.7105,50.705,50.7105,40600.0
2013-12-09 15:40:00,93.19,93.2,93.17,93.19,294200.0,50.7105,50.7159,50.6996,50.7105,294200.0
2013-12-09 15:50:00,93.2,93.22,93.15,93.19,404500.0,50.7159,50.7268,50.6887,50.7105,404500.0
2013-12-10 09:30:00,93.2,93.24,93.15,93.22,94500.0,50.7159,50.7377,50.6887,50.7268,94500.0
2013-12-10 09:40:00,93.22,93.22,93.19,93.22,51600.0,50.7268,50.7268,50.7105,50.7268,51600.0
2013-12-10 09:50:00,93.21,93.22,93.18,93.19,33100.0,50.7214,50.7268,50.705,50.7105,33100.0
2013-12-10 10:00:00,93.19,93.21,93.18,93.2,23500.0,50.7105,50.7214,50.705,50.7159,23500.0
2013-12-10 10:10:00,93.2,93.21,93.19,93.19,26600.0,50.7159,50.7214,50.7105,50.7105,26600.0
2013-12-10 10:20:00,93.19,93.2,93.18,93.2,27000.0,50.7105,50.7159,50.705,50.7159,27000.0
2013-12-10 10:30:00,93.2,93.2,93.18,93.2,34700.0,50.7159,50.7159,50.705,50.7159,34700.0
2013-12-10 10:40:00,93.19,93.2,93.16,93.18,40200.0,50.7105,50.7159,50.6942,50.705,40200.0
2013-12-10 10:50:00,93.18,93.18,93.16,93.17,13500.0,50.705,50.705,50.6942,50.6996,13500.0
2013-12-10 11:00:00,93.16,93.17,93.1,93.12,36100.0,50.6942,50.6996,50.6615,50.6724,36100.0
2013-12-10 11:10:00,93.13,93.13,93.1,93.11,11300.0,50.6778,50.6778,50.6615,50.667,11300.0
2013-12-10 11:20:00,93.11,93.15,93.11,93.15,24800.0,50.667,50.6887,50.667,50.6887,24800.0
2013-12-10 11:30:00,93.15,93.15,93.1,93.12,27800.0,50.6887,50.6887,50.6615,50.6724,27800.0
2013-12-10 11:40:00,93.12,93.13,93.11,93.13,11600.0,50.6724,50.6778,50.667,50.6778,11600.0
2013-12-10 11:50:00,93.13,93.13,93.12,93.12,10100.0,50.6778,50.6778,50.6724,50.6724,10100.0
2013-12-10 12:00:00,93.12,93.13,93.12,93.12,10900.0,50.6724,50.6778,50.6724,50.6724,10900.0
2013-12-10 12:10:00,93.12,93.13,93.12,93.12,31400.0,50.6724,50.6778,50.6724,50.6724,31400.0
2013-12-10 12:20:00,93.12,93.13,93.12,93.13,6300.0,50.6724,50.6778,50.6724,50.6778,6300.0
2013-12-10 12:30:00,93.12,93.13,93.12,93.13,5400.0,50.6724,50.6778,50.6724,50.6778,5400.0
2013-12-10 12:40:00,93.12,93.14,93.12,93.14,31100.0,50.6724,50.6833,50.6724,50.6833,31100.0
2013-12-10 12:50:00,93.14,93.16,93.14,93.16,10000.0,50.6833,50.6942,50.6833,50.6942,10000.0
2013-12-10 13:00:00,93.16,93.16,93.14,93.14,6100.0,50.6942,50.6942,50.6833,50.6833,6100.0
2013-12-10 13:10:00,93.14,93.17,93.13,93.13,19700.0,50.6833,50.6996,50.6778,50.6778,19700.0
2013-12-10 13:20:00,93.14,93.16,93.13,93.14,65000.0,50.6833,50.6942,50.6778,50.6833,65000.0
2013-12-10 13:30:00,93.14,93.15,93.12,93.13,13500.0,50.6833,50.6887,50.6724,50.6778,13500.0
2013-12-10 13:40:00,93.14,93.14,93.12,93.12,14300.0,50.6833,50.6833,50.6724,50.6724,14300.0
2013-12-10 13:50:00,93.12,93.14,93.09,93.09,31800.0,50.6724,50.6833,50.6561,50.6561,31800.0
2013-12-10 14:00:00,93.09,93.12,93.09,93.12,23200.0,50.6561,50.6724,50.6561,50.6724,23200.0
2013-12-10 14:10:00,93.11,93.12,93.1,93.11,18900.0,50.667,50.6724,50.6615,50.667,18900.0
2013-12-10 14:20:00,93.11,93.11,93.09,93.09,12400.0,50.667,50.667,50.6561,50.6561,12400.0
2013-12-10 14:30:00,93.09,93.12,93.09,93.11,14400.0,50.6561,50.6724,50.6561,50.667,14400.0
2013-12-10 14:40:00,93.12,93.12,93.09,93.1,17300.0,50.6724,50.6724,50.6561,50.6615,17300.0
2013-12-10 14:50:00,93.11,93.17,93.11,93.17,18300.0,50.667,50.6996,50.667,50.6996,18300.0
2013-12-10 15:00:00,93.16,93.19,93.15,93.16,18400.0,50.6942,50.7105,50.6887,50.6942,18400.0
2013-12-10 15:10:00,93.15,93.16,93.13,93.15,141900.0,50.6887,50.6942,50.6778,50.6887,141900.0
2013-12-10 15:20:00,93.14,93.18,93.13,93.14,23800.0,50.6833,50.705,50.6778,50.6833,23800.0
2013-12-10 15:30:00,93.14,93.16,93.14,93.15,25900.0,50.6833,50.6942,50.6833,50.6887,25900.0
2013-12-10 15:40:00,93.14,93.15,93.13,93.15,43000.0,50.6833,50.6887,50.6778,50.6887,43000.0
2013-12-10 15:50:00,93.14,93.19,93.12,93.19,137900.0,50.6833,50.7105,50.6724,50.7105,137900.0
2013-12-11 09:30:00,93.18,93.2,93.1,93.1,57500.0,50.705,50.7159,50.6615,50.6615,57500.0
2013-12-11 09:40:00,93.1,93.12,93.07,93.07,64200.0,50.6615,50.6724,50.6452,50.6452,64200.0
2013-12-11 09:50:00,93.07,93.12,93.05,93.11,106000.0,50.6452,50.6724,50.6343,50.667,106000.0
2013-12-11 10:00:00,93.11,93.12,93.02,93.04,70100.0,50.667,50.6724,50.618,50.6289,70100.0
2013-12-11 10:10:00,93.04,93.1,93.04,93.07,90200.0,50.6289,50.6615,50.6289,50.6452,90200.0
2013-12-11 10:20:00,93.06,93.07,93.01,93.01,75900.0,50.6397,50.6452,50.6125,50.6125,75900.0
2013-12-11 10:30:00,93.01,93.05,93.01,93.03,61400.0,50.6125,50.6343,50.6125,50.6234,61400.0
2013-12-11 10:40:00,93.03,93.05,93.02,93.04,39600.0,50.6234,50.6343,50.618,50.6289,39600.0
2013-12-11 10:50:00,93.04,93.05,93.02,93.04,36900.0,50.6289,50.6343,50.618,50.6289,36900.0
2013-12-11 11:00:00,93.04,93.05,93.03,93.03,41100.0,50.6289,50.6343,50.6234,50.6234,41100.0
2013-12-11 11:10:00,93.03,93.05,93.02,93.04,55100.0,50.6234,50.6343,50.618,50.6289,55100.0
2013-12-11 11:20:00,93.03,93.05,93.02,93.02,111800.0,50.6234,50.6343,50.618,50.618,111800.0
2013-12-11 11:30:00,93.03,93.05,93.01,93.05,71900.0,50.6234,50.6343,50.6125,50.6343,71900.0
2013-12-11 11:40:00,93.05,93.06,93.05,93.05,42600.0,50.6343,50.6397,50.6343,50.6343,42600.0
2013-12-11 11:50:00,93.05,93.06,93.04,93.04,26200.0,50.6343,50.6397,50.6289,50.6289,26200.0
2013-12-11 12:00:00,93.04,93.05,93.02,93.02,32700.0,50.6289,50.6343,50.618,50.618,32700.0
2013-12-11 12:10:00,93.02,93.03,93.01,93.03,50700.0,50.618,50.6234,50.6125,50.6234,50700.0
2013-12-11 12:20:00,93.02,93.03,93.01,93.01,30600.0,50.618,50.6234,50.6125,50.6125,30600.0
2013-12-11 12:30:00,93.02,93.02,93.0,93.0,25000.0,50.618,50.618,50.6071,50.6071,25000.0
2013-12-11 12:40:00,93.01,93.03,93.0,93.02,18100.0,50.6125,50.6234,50.6071,50.618,18100.0
2013-12-11 12:50:00,93.02,93.04,93.02,93.03,26900.0,50.618,50.6289,50.618,50.6234,26900.0
2013-12-11 13:00:00,93.02,93.03,93.02,93.02,12900.0,50.618,50.6234,50.618,50.618,12900.0
2013-12-11 13:10:00,93.03,93.06,93.03,93.05,29300.0,50.6234,50.6397,50.6234,50.6343,29300.0
2013-12-11 13:20:00,93.05,93.07,93.03,93.03,64000.0,50.6343,50.6452,50.6234,50.6234,64000.0
2013-12-11 13:30:00,93.03,93.06,93.03,93.05,20000.0,50.6234,50.6397,50.6234,50.6343,20000.0
2013-12-11 13:40:00,93.05,93.08,93.05,93.06,24600.0,50.6343,50.6506,50.6343,50.6397,24600.0
2013-12-11 13:50:00,93.06,93.07,93.05,93.06,13400.0,50.6397,50.6452,50.6343,50.6397,13400.0
2013-12-11 14:00:00,93.06,93.07,93.03,93.03,16900.0,50.6397,50.6452,50.6234,50.6234,16900.0
2013-12-11 14:10:00,93.03,93.05,93.03,93.03,27600.0,50.6234,50.6343,50.6234,50.6234,27600.0
2013-12-11 14:20:00,93.03,93.04,93.01,93.02,19500.0,50.6234,50.6289,50.6125,50.618,19500.0
2013-12-11 14:30:00,93.03,93.03,93.02,93.03,16700.0,50.6234,50.6234,50.618,50.6234,16700.0
2013-12-11 14:40:00,93.03,93.05,93.02,93.05,22000.0,50.6234,50.6343,50.618,50.6343,22000.0
2013-12-11 14:50:00,93.05,93.05,93.01,93.01,30500.0,50.6343,50.6343,50.6125,50.6125,30500.0
2013-12-11 15:00:00,93.01,93.03,92.98,92.98,270700.0,50.6125,50.6234,50.5962,50.5962,270700.0
2013-12-11 15:10:00,92.98,92.99,92.97,92.98,33000.0,50.5962,50.6017,50.5908,50.5962,33000.0
2013-12-11 15:20:00,92.97,92.98,92.92,92.93,251200.0,50.5908,50.5962,50.5636,50.569,251200.0
2013-12-11 15:30:00,92.92,92.93,92.87,92.87,286900.0,50.5636,50.569,50.5364,50.5364,286900.0
2013-12-11 15:40:00,92.87,92.89,92.87,92.87,186200.0,50.5364,50.5472,50.5364,50.5364,186200.0
2013-12-11 15:50:00,92.87,92.93,92.79,92.92,441300.0,50.5364,50.569,50.4928,50.5636,441300.0
2013-12-12 09:30:00,92.93,93.01,92.92,92.92,226700.0,50.569,50.6125,50.5636,50.5636,226700.0
2013-12-12 09:40:00,92.93,92.94,92.89,92.9,85000.0,50.569,50.5744,50.5472,50.5527,85000.0
2013-12-12 09:50:00,92.9,92.93,92.89,92.91,85100.0,50.5527,50.569,50.5472,50.5581,85100.0
2013-12-12 10:00:00,92.89,92.91,92.89,92.89,54400.0,50.5472,50.5581,50.5472,50.5472,54400.0
2013-12-12 10:10:00,92.89,92.91,92.89,92.89,93400.0,50.5472,50.5581,50.5472,50.5472,93400.0
2013-12-12 10:20:00,92.9,92.91,92.87,92.89,389600.0,50.5527,50.5581,50.5364,50.5472,389600.0
2013-12-12 10:30:00,92.9,92.93,92.89,92.91,56800.0,50.5527,50.569,50.5472,50.5581,56800.0
2013-12-12 10:40:00,92.91,92.92,92.9,92.9,51700.0,50.5581,50.5636,50.5527,50.5527,51700.0
2013-12-12 10:50:00,92.9,92.92,92.89,92.89,397000.0,50.5527,50.5636,50.5472,50.5472,397000.0
2013-12-12 11:00:00,92.9,92.91,92.89,92.9,158100.0,50.5527,50.5581,50.5472,50.5527,158100.0
2013-12-12 11:10:00,92.9,92.91,92.89,92.9,65800.0,50.5527,50.5581,50.5472,50.5527,65800.0
2013-12-12 11:20:00,92.91,92.91,92.89,92.89,37200.0,50.5581,50.5581,50.5472,50.5472,37200.0
2013-12-12 11:30:00,92.89,92.9,92.89,92.9,36700.0,50.5472,50.5527,50.5472,50.5527,36700.0
2013-12-12 11:40:00,92.9,92.91,92.86,92.87,556100.0,50.5527,50.5581,50.5309,50.5364,556100.0
2013-12-12 11:50:00,92.88,92.9,92.86,92.86,47600.0,50.5418,50.5527,50.5309,50.5309,47600.0
2013-12-12 12:00:00,92.86,92.86,92.83,92.83,41400.0,50.5309,50.5309,50.5146,50.5146,41400.0
2013-12-12 12:10:00,92.84,92.84,92.8,92.8,71000.0,50.52,50.52,50.4983,50.4983,71000.0
2013-12-12 12:20:00,92.81,92.81,92.76,92.79,56100.0,50.5037,50.5037,50.4765,50.4928,56100.0
2013-12-12 12:30:00,92.79,92.8,92.77,92.79,44000.0,50.4928,50.4983,50.4819,50.4928,44000.0
2013-12-12 12:40:00,92.79,92.81,92.78,92.8,56100.0,50.4928,50.5037,50.4874,50.4983,56100.0
2013-12-12 12:50:00,92.8,92.83,92.8,92.81,47500.0,50.4983,50.5146,50.4983,50.5037,47500.0
2013-12-12 13:00:00,92.82,92.84,92.81,92.84,30700.0,50.5091,50.52,50.5037,50.52,30700.0
2013-12-12 13:10:00,92.84,92.87,92.83,92.87,34300.0,50.52,50.5364,50.5146,50.5364,34300.0
2013-12-12 13:20:00,92.87,92.88,92.84,92.85,120500.0,50.5364,50.5418,50.52,50.5255,120500.0
2013-12-12 13:30:00,92.86,92.86,92.82,92.84,39700.0,50.5309,50.5309,50.5091,50.52,39700.0
2013-12-12 13:40:00,92.84,92.88,92.84,92.88,75800.0,50.52,50.5418,50.52,50.5418,75800.0
2013-12-12 13:50:00,92.88,92.88,92.87,92.88,12200.0,50.5418,50.5418,50.5364,50.5418,12200.0
2013-12-12 14:00:00,92.87,92.88,92.87,92.88,27400.0,50.5364,50.5418,50.5364,50.5418,27400.0
2013-12-12 14:10:00,92.88,92.88,92.86,92.86,30300.0,50.5418,50.5418,50.5309,50.5309,30300.0
2013-12-12 14:20:00,92.86,92.89,92.86,92.87,45100.0,50.5309,50.5472,50.5309,50.5364,45100.0
2013-12-12 14:30:00,92.87,92.89,92.86,92.87,33600.0,50.5364,50.5472,50.5309,50.5364,33600.0
2013-12-12 14:40:00,92.87,92.87,92.85,92.87,21800.0,50.5364,50.5364,50.5255,50.5364,21800.0
2013-12-12 14:50:00,92.86,92.87,92.84,92.84,234900.0,50.5309,50.5364,50.52,50.52,234900.0
2013-12-12 15:00:00,92.84,92.86,92.83,92.83,56900.0,50.52,50.5309,50.5146,50.5146,56900.0
2013-12-12 15:10:00,92.83,92.84,92.82,92.83,28900.0,50.5146,50.52,50.5091,50.5146,28900.0
2013-12-12 15:20:00,92.84,92.87,92.82,92.85,43000.0,50.52,50.5364,50.5091,50.5255,43000.0
2013-12-12 15:30:00,92.85,92.87,92.84,92.85,90200.0,50.5255,50.5364,50.52,50.5255,90200.0
2013-12-12 15:40:00,92.85,92.86,92.81,92.81,190400.0,50.5255,50.5309,50.5037,50.5037,190400.0
2013-12-12 15:50:00,92.81,92.81,92.75,92.75,409700.0,50.5037,50.5037,50.4711,50.4711,409700.0
2013-12-13 09:30:00,92.87,92.95,92.83,92.94,73200.0,50.5364,50.5799,50.5146,50.5744,73200.0
2013-12-13 09:40:00,92.93,92.94,92.86,92.87,92700.0,50.569,50.5744,50.5309,50.5364,92700.0
2013-12-13 09:50:00,92.86,92.86,92.79,92.8,184600.0,50.5309,50.5309,50.4928,50.4983,184600.0
2013-12-13 10:00:00,92.8,92.84,92.79,92.82,202300.0,50.4983,50.52,50.4928,50.5091,202300.0
2013-12-13 10:10:00,92.82,92.84,92.8,92.81,84900.0,50.5091,50.52,50.4983,50.5037,84900.0
2013-12-13 10:20:00,92.8,92.85,92.8,92.84,112000.0,50.4983,50.5255,50.4983,50.52,112000.0
2013-12-13 10:30:00,92.84,92.87,92.84,92.87,24100.0,50.52,50.5364,50.52,50.5364,24100.0
2013-12-13 10:40:00,92.87,92.88,92.84,92.85,80100.0,50.5364,50.5418,50.52,50.5255,80100.0
2013-12-13 10:50:00,92.85,92.87,92.83,92.86,67600.0,50.5255,50.5364,50.5146,50.5309,67600.0
2013-12-13 11:00:00,92.85,92.87,92.84,92.85,86300.0,50.5255,50.5364,50.52,50.5255,86300.0
2013-12-13 11:10:00,92.85,92.88,92.84,92.88,110000.0,50.5255,50.5418,50.52,50.5418,110000.0
2013-12-13 11:20:00,92.87,92.89,92.87,92.89,48600.0,50.5364,50.5472,50.5364,50.5472,48600.0
2013-12-13 11:30:00,92.89,92.9,92.87,92.88,72800.0,50.5472,50.5527,50.5364,50.5418,72800.0
2013-12-13 11:40:00,92.87,92.89,92.87,92.89,66300.0,50.5364,50.5472,50.5364,50.5472,66300.0
2013-12-13 11:50:00,92.89,92.89,92.88,92.89,62700.0,50.5472,50.5472,50.5418,50.5472,62700.0
2013-12-13 12:00:00,92.9,92.9,92.89,92.9,34700.0,50.5527,50.5527,50.5472,50.5527,34700.0
2013-12-13 12:10:00,92.9,92.92,92.89,92.92,181200.0,50.5527,50.5636,50.5472,50.5636,181200.0
2013-12-13 12:20:00,92.92,92.93,92.91,92.91,47400.0,50.5636,50.569,50.5581,50.5581,47400.0
2013-12-13 12:30:00,92.92,92.95,92.92,92.94,74500.0,50.5636,50.5799,50.5636,50.5744,74500.0
2013-12-13 12:40:00,92.94,92.97,92.92,92.96,108400.0,50.5744,50.5908,50.5636,50.5853,108400.0
2013-12-13 12:50:00,92.96,92.96,92.91,92.92,22400.0,50.5853,50.5853,50.5581,50.5636,22400.0
2013-12-13 13:00:00,92.91,92.92,92.88,92.88,130000.0,50.5581,50.5636,50.5418,50.5418,130000.0
2013-12-13 13:10:00,92.89,92.9,92.88,92.89,66300.0,50.5472,50.5527,50.5418,50.5472,66300.0
2013-12-13 13:20:00,92.89,92.9,92.88,92.9,30200.0,50.5472,50.5527,50.5418,50.5527,30200.0
2013-12-13 13:30:00,92.9,92.92,92.89,92.92,42400.0,50.5527,50.5636,50.5472,50.5636,42400.0
2013-12-13 13:40:00,92.92,92.94,92.89,92.92,279400.0,50.5636,50.5744,50.5472,50.5636,279400.0
2013-12-13 13:50:00,92.92,92.92,92.88,92.89,43200.0,50.5636,50.5636,50.5418,50.5472,43200.0
2013-12-13 14:00:00,92.89,92.9,92.87,92.88,64600.0,50.5472,50.5527,50.5364,50.5418,64600.0
2013-12-13 14:10:00,92.87,92.88,92.85,92.86,43400.0,50.5364,50.5418,50.5255,50.5309,43400.0
2013-12-13 14:20:00,92.85,92.86,92.84,92.86,36500.0,50.5255,50.5309,50.52,50.5309,36500.0
2013-12-13 14:30:00,92.85,92.86,92.82,92.83,112400.0,50.5255,50.5309,50.5091,50.5146,112400.0
2013-12-13 14:40:00,92.83,92.85,92.83,92.84,48200.0,50.5146,50.5255,50.5146,50.52,48200.0
2013-12-13 14:50:00,92.84,92.86,92.84,92.85,83400.0,50.52,50.5309,50.52,50.5255,83400.0
2013-12-13 15:00:00,92.86,92.87,92.85,92.85,52900.0,50.5309,50.5364,50.5255,50.5255,52900.0
2013-12-13 15:10:00,92.85,92.88,92.85,92.87,50400.0,50.5255,50.5418,50.5255,50.5364,50400.0
2013-12-13 15:20:00,92.88,92.9,92.87,92.9,80700.0,50.5418,50.5527,50.5364,50.5527,80700.0
2013-12-13 15:30:00,92.9,92.91,92.85,92.86,35200.0,50.5527,50.5581,50.5255,50.5309,35200.0
2013-12-13 15:40:00,92.85,92.87,92.85,92.85,59100.0,50.5255,50.5364,50.5255,50.5255,59100.0
2013-12-13 15:50:00,92.85,92.89,92.85,92.88,222500.0,50.5255,50.5472,50.5255,50.5418,222500.0
2013-12-16 09:30:00,92.87,93.02,92.87,93.0,163400.0,50.5364,50.618,50.5364,50.6071,163400.0
2013-12-16 09:40:00,93.01,93.04,93.0,93.03,36800.0,50.6125,50.6289,50.6071,50.6234,36800.0
2013-12-16 09:50:00,93.03,93.04,93.0,93.02,70400.0,50.6234,50.6289,50.6071,50.618,70400.0
2013-12-16 10:00:00,93.03,93.03,92.97,92.97,46200.0,50.6234,50.6234,50.5908,50.5908,46200.0
2013-12-16 10:10:00,92.98,92.99,92.95,92.97,62800.0,50.5962,50.6017,50.5799,50.5908,62800.0
2013-12-16 10:20:00,92.96,92.99,92.95,92.99,47600.0,50.5853,50.6017,50.5799,50.6017,47600.0
2013-12-16 10:30:00,92.99,92.99,92.95,92.97,67700.0,50.6017,50.6017,50.5799,50.5908,67700.0
2013-12-16 10:40:00,92.97,92.98,92.96,92.97,74700.0,50.5908,50.5962,50.5853,50.5908,74700.0
2013-12-16 10:50:00,92.97,92.99,92.96,92.97,35900.0,50.5908,50.6017,50.5853,50.5908,35900.0
2013-12-16 11:00:00,92.98,92.98,92.95,92.95,29300.0,50.5962,50.5962,50.5799,50.5799,29300.0
2013-12-16 11:10:00,92.95,92.98,92.94,92.98,42400.0,50.5799,50.5962,50.5744,50.5962,42400.0
2013-12-16 11:20:00,92.97,92.98,92.96,92.98,36700.0,50.5908,50.5962,50.5853,50.5962,36700.0
2013-12-16 11:30:00,92.98,93.0,92.97,92.98,36400.0,50.5962,50.6071,50.5908,50.5962,36400.0
2013-12-16 11:40:00,92.98,93.01,92.97,93.0,61300.0,50.5962,50.6125,50.5908,50.6071,61300.0
2013-12-16 11:50:00,92.99,93.0,92.97,92.98,36400.0,50.6017,50.6071,50.5908,50.5962,36400.0
2013-12-16 12:00:00,92.99,92.99,92.96,92.97,35600.0,50.6017,50.6017,50.5853,50.5908,35600.0
2013-12-16 12:10:00,92.97,92.98,92.97,92.97,12600.0,50.5908,50.5962,50.5908,50.5908,12600.0
2013-12-16 12:20:00,92.97,92.98,92.95,92.95,27300.0,50.5908,50.5962,50.5799,50.5799,27300.0
2013-12-16 12:30:00,92.96,92.97,92.95,92.95,75200.0,50.5853,50.5908,50.5799,50.5799,75200.0
2013-12-16 12:40:00,92.96,92.96,92.95,92.95,40800.0,50.5853,50.5853,50.5799,50.5799,40800.0
2013-12-16 12:50:00,92.94,92.95,92.93,92.93,69000.0,50.5744,50.5799,50.569,50.569,69000.0
2013-12-16 13:00:00,92.93,92.95,92.91,92.95,186300.0,50.569,50.5799,50.5581,50.5799,186300.0
2013-12-16 13:10:00,92.94,92.96,92.94,92.94,51900.0,50.5744,50.5853,50.5744,50.5744,51900.0
2013-12-16 13:20:00,92.94,92.96,92.94,92.95,84100.0,50.5744,50.5853,50.5744,50.5799,84100.0
2013-12-16 13:30:00,92.94,92.95,92.92,92.93,104600.0,50.5744,50.5799,50.5636,50.569,104600.0
2013-12-16 13:40:00,92.93,92.95,92.91,92.93,112300.0,50.569,50.5799,50.5581,50.569,112300.0
2013-12-16 13:50:00,92.93,92.96,92.93,92.94,146700.0,50.569,50.5853,50.569,50.5744,146700.0
2013-12-16 14:00:00,92.94,92.96,92.94,92.94,31800.0,50.5744,50.5853,50.5744,50.5744,31800.0
2013-12-16 14:10:00,92.94,92.97,92.94,92.96,68100.0,50.5744,50.5908,50.5744,50.5853,68100.0
2013-12-16 14:20:00,92.95,92.96,92.93,92.94,23300.0,50.5799,50.5853,50.569,50.5744,23300.0
2013-12-16 14:30:00,92.93,92.95,92.93,92.94,38100.0,50.569,50.5799,50.569,50.5744,38100.0
2013-12-16 14:40:00,92.94,92.96,92.94,92.94,97900.0,50.5744,50.5853,50.5744,50.5744,97900.0
2013-12-16 14:50:00,92.95,92.96,92.93,92.96,95700.0,50.5799,50.5853,50.569,50.5853,95700.0
2013-12-16 15:00:00,92.96,92.96,92.93,92.95,58800.0,50.5853,50.5853,50.569,50.5799,58800.0
2013-12-16 15:10:00,92.96,92.96,92.92,92.93,115600.0,50.5853,50.5853,50.5636,50.569,115600.0
2013-12-16 15:20:00,92.92,92.93,92.9,92.91,136700.0,50.5636,50.569,50.5527,50.5581,136700.0
2013-12-16 15:30:00,92.92,92.92,92.9,92.9,173800.0,50.5636,50.5636,50.5527,50.5527,173800.0
2013-12-16 15:40:00,92.9,92.91,92.89,92.9,188700.0,50.5527,50.5581,50.5472,50.5527,188700.0
2013-12-16 15:50:00,92.91,92.98,92.89,92.97,244900.0,50.5581,50.5962,50.5472,50.5908,244900.0
2013-12-17 09:30:00,93.08,93.08,92.91,92.92,84700.0,50.6506,50.6506,50.5581,50.5636,84700.0
2013-12-17 09:40:00,92.92,92.92,92.88,92.92,55800.0,50.5636,50.5636,50.5418,50.5636,55800.0
2013-12-17 09:50:00,92.92,92.96,92.89,92.96,54400.0,50.5636,50.5853,50.5472,50.5853,54400.0
2013-12-17 10:00:00,92.96,92.98,92.95,92.97,40300.0,50.5853,50.5962,50.5799,50.5908,40300.0
2013-12-17 10:10:00,92.97,92.99,92.94,92.94,43500.0,50.5908,50.6017,50.5744,50.5744,43500.0
2013-12-17 10:20:00,92.95,92.96,92.94,92.95,47900.0,50.5799,50.5853,50.5744,50.5799,47900.0
2013-12-17 10:30:00,92.95,92.98,92.94,92.98,26500.0,50.5799,50.5962,50.5744,50.5962,26500.0
2013-12-17 10:40:00,92.98,92.98,92.93,92.93,52000.0,50.5962,50.5962,50.569,50.569,52000.0
2013-12-17 10:50:00,92.94,92.94,92.9,92.93,45700.0,50.5744,50.5744,50.5527,50.569,45700.0
2013-12-17 11:00:00,92.93,92.93,92.91,92.93,28200.0,50.569,50.569,50.5581,50.569,28200.0
2013-12-17 11:10:00,92.93,92.93,92.91,92.92,14100.0,50.569,50.569,50.5581,50.5636,14100.0
2013-12-17 11:20:00,92.92,92.97,92.91,92.95,34300.0,50.5636,50.5908,50.5581,50.5799,34300.0
2013-12-17 11:30:00,92.94,92.96,92.94,92.96,24200.0,50.5744,50.5853,50.5744,50.5853,24200.0
2013-12-17 11:40:00,92.95,92.98,92.95,92.97,16400.0,50.5799,50.5962,50.5799,50.5908,16400.0
2013-12-17 11:50:00,92.97,92.99,92.97,92.98,22900.0,50.5908,50.6017,50.5908,50.5962,22900.0
2013-12-17 12:00:00,92.98,92.98,92.97,92.97,14200.0,50.5962,50.5962,50.5908,50.5908,14200.0
2013-12-17 12:10:00,92.97,93.01,92.97,93.0,47000.0,50.5908,50.6125,50.5908,50.6071,47000.0
2013-12-17 12:20:00,93.0,93.0,92.98,92.98,43300.0,50.6071,50.6071,50.5962,50.5962,43300.0
2013-12-17 12:30:00,92.98,93.0,92.98,92.99,35200.0,50.5962,50.6071,50.5962,50.6017,35200.0
2013-12-17 12:40:00,93.0,93.01,92.99,93.0,54700.0,50.6071,50.6125,50.6017,50.6071,54700.0
2013-12-17 12:50:00,92.99,93.03,92.99,93.03,84200.0,50.6017,50.6234,50.6017,50.6234,84200.0
2013-12-17 13:00:00,93.03,93.03,93.01,93.01,58800.0,50.6234,50.6234,50.6125,50.6125,58800.0
2013-12-17 13:10:00,93.02,93.04,93.0,93.03,140000.0,50.618,50.6289,50.6071,50.6234,140000.0
2013-12-17 13:20:00,93.03,93.06,93.03,93.05,151400.0,50.6234,50.6397,50.6234,50.6343,151400.0
2013-12-17 13:30:00,93.05,93.05,93.04,93.04,40100.0,50.6343,50.6343,50.6289,50.6289,40100.0
2013-12-17 13:40:00,93.04,93.05,93.03,93.03,61600.0,50.6289,50.6343,50.6234,50.6234,61600.0
2013-12-17 13:50:00,93.04,93.04,93.03,93.04,97700.0,50.6289,50.6289,50.6234,50.6289,97700.0
2013-12-17 14:00:00,93.04,93.07,93.03,93.07,69600.0,50.6289,50.6452,50.6234,50.6452,69600.0
2013-12-17 14:10:00,93.06,93.08,93.05,93.05,98600.0,50.6397,50.6506,50.6343,50.6343,98600.0
2013-12-17 14:20:00,93.06,93.06,93.03,93.04,53000.0,50.6397,50.6397,50.6234,50.6289,53000.0
2013-12-17 14:30:00,93.04,93.04,92.98,92.99,47800.0,50.6289,50.6289,50.5962,50.6017,47800.0
2013-12-17 14:40:00,93.0,93.01,92.99,93.01,37300.0,50.6071,50.6125,50.6017,50.6125,37300.0
2013-12-17 14:50:00,93.01,93.01,93.0,93.01,58700.0,50.6125,50.6125,50.6071,50.6125,58700.0
2013-12-17 15:00:00,93.01,93.01,92.99,92.99,111200.0,50.6125,50.6125,50.6017,50.6017,111200.0
2013-12-17 15:10:00,93.0,93.01,93.0,93.01,48000.0,50.6071,50.6125,50.6071,50.6125,48000.0
2013-12-17 15:20:00,93.01,93.03,93.0,93.02,59700.0,50.6125,50.6234,50.6071,50.618,59700.0
2013-12-17 15:30:00,93.03,93.04,92.99,92.99,101600.0,50.6234,50.6289,50.6017,50.6017,101600.0
2013-12-17 15:40:00,92.99,93.0,92.99,93.0,87200.0,50.6017,50.6071,50.6017,50.6071,87200.0
2013-12-17 15:50:00,93.0,93.02,92.97,92.99,269700.0,50.6071,50.618,50.5908,50.6017,269700.0
2013-12-18 09:30:00,93.0,93.02,92.92,92.92,207100.0,50.6071,50.618,50.5636,50.5636,207100.0
2013-12-18 09:40:00,92.93,92.96,92.92,92.94,66800.0,50.569,50.5853,50.5636,50.5744,66800.0
2013-12-18 09:50:00,92.94,92.95,92.89,92.93,84000.0,50.5744,50.5799,50.5472,50.569,84000.0
2013-12-18 10:00:00,92.93,92.94,92.92,92.93,33800.0,50.569,50.5744,50.5636,50.569,33800.0
2013-12-18 10:10:00,92.94,92.94,92.93,92.94,34300.0,50.5744,50.5744,50.569,50.5744,34300.0
2013-12-18 10:20:00,92.93,92.94,92.92,92.92,31000.0,50.569,50.5744,50.5636,50.5636,31000.0
2013-12-18 10:30:00,92.92,92.93,92.91,92.92,55200.0,50.5636,50.569,50.5581,50.5636,55200.0
2013-12-18 10:40:00,92.93,92.93,92.9,92.9,39400.0,50.569,50.569,50.5527,50.5527,39400.0
2013-12-18 10:50:00,92.9,92.91,92.88,92.9,101400.0,50.5527,50.5581,50.5418,50.5527,101400.0
2013-12-18 11:00:00,92.9,92.92,92.9,92.91,33900.0,50.5527,50.5636,50.5527,50.5581,33900.0
2013-12-18 11:10:00,92.91,92.93,92.9,92.91,37200.0,50.5581,50.569,50.5527,50.5581,37200.0
2013-12-18 11:20:00,92.91,92.91,92.9,92.91,51500.0,50.5581,50.5581,50.5527,50.5581,51500.0
2013-12-18 11:30:00,92.91,92.92,92.91,92.91,47200.0,50.5581,50.5636,50.5581,50.5581,47200.0
2013-12-18 11:40:00,92.92,92.92,92.87,92.88,201000.0,50.5636,50.5636,50.5364,50.5418,201000.0
2013-12-18 11:50:00,92.87,92.91,92.87,92.9,91800.0,50.5364,50.5581,50.5364,50.5527,91800.0
2013-12-18 12:00:00,92.9,92.91,92.89,92.91,105300.0,50.5527,50.5581,50.5472,50.5581,105300.0
2013-12-18 12:10:00,92.91,92.92,92.9,92.91,92200.0,50.5581,50.5636,50.5527,50.5581,92200.0
2013-12-18 12:20:00,92.92,92.92,92.91,92.91,113300.0,50.5636,50.5636,50.5581,50.5581,113300.0
2013-12-18 12:30:00,92.92,92.92,92.91,92.92,65400.0,50.5636,50.5636,50.5581,50.5636,65400.0
2013-12-18 12:40:00,92.92,92.92,92.88,92.89,76200.0,50.5636,50.5636,50.5418,50.5472,76200.0
2013-12-18 12:50:00,92.88,92.89,92.87,92.87,128700.0,50.5418,50.5472,50.5364,50.5364,128700.0
2013-12-18 13:00:00,92.88,92.88,92.86,92.87,142100.0,50.5418,50.5418,50.5309,50.5364,142100.0
2013-12-18 13:10:00,92.88,92.89,92.83,92.83,165200.0,50.5418,50.5472,50.5146,50.5146,165200.0
2013-12-18 13:20:00,92.83,92.85,92.82,92.84,91600.0,50.5146,50.5255,50.5091,50.52,91600.0
2013-12-18 13:30:00,92.84,92.88,92.83,92.86,163900.0,50.52,50.5418,50.5146,50.5309,163900.0
2013-12-18 13:40:00,92.86,92.88,92.83,92.83,106600.0,50.5309,50.5418,50.5146,50.5146,106600.0
2013-12-18 13:50:00,92.83,92.96,92.83,92.96,157800.0,50.5146,50.5853,50.5146,50.5853,157800.0
2013-12-18 14:00:00,92.89,93.2,92.75,93.19,249500.0,50.5472,50.7159,50.4711,50.7105,249500.0
2013-12-18 14:10:00,93.17,93.19,93.03,93.04,75600.0,50.6996,50.7105,50.6234,50.6289,75600.0
2013-12-18 14:20:00,93.05,93.18,93.05,93.13,95400.0,50.6343,50.705,50.6343,50.6778,95400.0
2013-12-18 14:30:00,93.13,93.28,93.13,93.28,233100.0,50.6778,50.7595,50.6778,50.7595,233100.0
2013-12-18 14:40:00,93.27,93.28,93.1,93.1,220000.0,50.754,50.7595,50.6615,50.6615,220000.0
2013-12-18 14:50:00,93.1,93.12,93.08,93.11,88600.0,50.6615,50.6724,50.6506,50.667,88600.0
2013-12-18 15:00:00,93.11,93.12,93.07,93.07,70900.0,50.667,50.6724,50.6452,50.6452,70900.0
2013-12-18 15:10:00,93.08,93.2,93.07,93.16,150500.0,50.6506,50.7159,50.6452,50.6942,150500.0
2013-12-18 15:20:00,93.17,93.18,93.05,93.06,211500.0,50.6996,50.705,50.6343,50.6397,211500.0
2013-12-18 15:30:00,93.06,93.1,93.04,93.1,153800.0,50.6397,50.6615,50.6289,50.6615,153800.0
2013-12-18 15:40:00,93.1,93.15,93.07,93.15,200400.0,50.6615,50.6887,50.6452,50.6887,200400.0
2013-12-18 15:50:00,93.14,93.18,93.12,93.16,423300.0,50.6833,50.705,50.6724,50.6942,423300.0
2013-12-19 09:30:00,93.09,93.13,93.0,93.05,81600.0,50.6561,50.6778,50.6071,50.6343,81600.0
2013-12-19 09:40:00,93.05,93.05,93.02,93.03,92100.0,50.6343,50.6343,50.618,50.6234,92100.0
2013-12-19 09:50:00,93.03,93.04,93.0,93.01,105400.0,50.6234,50.6289,50.6071,50.6125,105400.0
2013-12-19 10:00:00,93.02,93.06,93.02,93.05,215800.0,50.618,50.6397,50.618,50.6343,215800.0
2013-12-19 10:10:00,93.04,93.06,93.02,93.03,260200.0,50.6289,50.6397,50.618,50.6234,260200.0
2013-12-19 10:20:00,93.02,93.03,93.02,93.03,46900.0,50.618,50.6234,50.618,50.6234,46900.0
2013-12-19 10:30:00,93.02,93.03,92.99,93.0,96300.0,50.618,50.6234,50.6017,50.6071,96300.0
2013-12-19 10:40:00,93.0,93.02,92.95,92.99,204700.0,50.6071,50.618,50.5799,50.6017,204700.0
2013-12-19 10:50:00,92.98,92.99,92.95,92.96,149300.0,50.5962,50.6017,50.5799,50.5853,149300.0
2013-12-19 11:00:00,92.96,92.98,92.95,92.96,262900.0,50.5853,50.5962,50.5799,50.5853,262900.0
2013-12-19 11:10:00,92.96,92.96,92.95,92.96,17500.0,50.5853,50.5853,50.5799,50.5853,17500.0
2013-12-19 11:20:00,92.95,92.97,92.94,92.95,130000.0,50.5799,50.5908,50.5744,50.5799,130000.0
2013-12-19 11:30:00,92.95,92.96,92.94,92.95,83800.0,50.5799,50.5853,50.5744,50.5799,83800.0
2013-12-19 11:40:00,92.95,92.97,92.93,92.96,239700.0,50.5799,50.5908,50.569,50.5853,239700.0
2013-12-19 11:50:00,92.96,92.98,92.96,92.96,254300.0,50.5853,50.5962,50.5853,50.5853,254300.0
2013-12-19 12:00:00,92.96,92.97,92.92,92.93,183100.0,50.5853,50.5908,50.5636,50.569,183100.0
2013-12-19 12:10:00,92.93,92.95,92.92,92.92,250800.0,50.569,50.5799,50.5636,50.5636,250800.0
2013-12-19 12:20:00,92.93,92.94,92.92,92.93,44000.0,50.569,50.5744,50.5636,50.569,44000.0
2013-12-19 12:30:00,92.94,92.94,92.92,92.93,29900.0,50.5744,50.5744,50.5636,50.569,29900.0
2013-12-19 12:40:00,92.93,92.94,92.92,92.94,30300.0,50.569,50.5744,50.5636,50.5744,30300.0
2013-12-19 12:50:00,92.93,92.94,92.92,92.94,52500.0,50.569,50.5744,50.5636,50.5744,52500.0
2013-12-19 13:00:00,92.94,92.94,92.92,92.93,43700.0,50.5744,50.5744,50.5636,50.569,43700.0
2013-12-19 13:10:00,92.93,92.95,92.92,92.94,63800.0,50.569,50.5799,50.5636,50.5744,63800.0
2013-12-19 13:20:00,92.94,92.96,92.94,92.94,67900.0,50.5744,50.5853,50.5744,50.5744,67900.0
2013-12-19 13:30:00,92.94,92.95,92.94,92.94,52500.0,50.5744,50.5799,50.5744,50.5744,52500.0
2013-12-19 13:40:00,92.94,92.95,92.92,92.92,51500.0,50.5744,50.5799,50.5636,50.5636,51500.0
2013-12-19 13:50:00,92.92,92.94,92.91,92.91,48500.0,50.5636,50.5744,50.5581,50.5581,48500.0
2013-12-19 14:00:00,92.91,92.93,92.91,92.92,38100.0,50.5581,50.569,50.5581,50.5636,38100.0
2013-12-19 14:10:00,92.93,92.94,92.92,92.94,54300.0,50.569,50.5744,50.5636,50.5744,54300.0
2013-12-19 14:20:00,92.94,92.94,92.92,92.92,44600.0,50.5744,50.5744,50.5636,50.5636,44600.0
2013-12-19 14:30:00,92.92,92.95,92.92,92.93,90000.0,50.5636,50.5799,50.5636,50.569,90000.0
2013-12-19 14:40:00,92.94,92.95,92.93,92.93,67100.0,50.5744,50.5799,50.569,50.569,67100.0
2013-12-19 14:50:00,92.93,92.94,92.93,92.93,33300.0,50.569,50.5744,50.569,50.569,33300.0
2013-12-19 15:00:00,92.93,92.95,92.93,92.93,43600.0,50.569,50.5799,50.569,50.569,43600.0
2013-12-19 15:10:00,92.93,92.98,92.93,92.98,41400.0,50.569,50.5962,50.569,50.5962,41400.0
2013-12-19 15:20:00,92.97,92.98,92.93,92.93,50400.0,50.5908,50.5962,50.569,50.569,50400.0
2013-12-19 15:30:00,92.93,92.97,92.93,92.97,159100.0,50.569,50.5908,50.569,50.5908,159100.0
2013-12-19 15:40:00,92.96,92.97,92.94,92.95,64100.0,50.5853,50.5908,50.5744,50.5799,64100.0
2013-12-19 15:50:00,92.94,93.05,92.94,93.05,456100.0,50.5744,50.6343,50.5744,50.6343,456100.0
2013-12-20 09:30:00,93.07,93.08,93.01,93.04,737600.0,50.6452,50.6506,50.6125,50.6289,737600.0
2013-12-20 09:40:00,93.05,93.05,92.97,93.01,563900.0,50.6343,50.6343,50.5908,50.6125,563900.0
2013-12-20 09:50:00,93.01,93.02,92.97,92.98,465000.0,50.6125,50.618,50.5908,50.5962,465000.0
2013-12-20 10:00:00,92.98,93.02,92.97,93.01,956000.0,50.5962,50.618,50.5908,50.6125,956000.0
2013-12-20 10:10:00,93.01,93.02,93.0,93.01,830300.0,50.6125,50.618,50.6071,50.6125,830300.0
2013-12-20 10:20:00,93.01,93.01,92.99,93.01,844800.0,50.6125,50.6125,50.6017,50.6125,844800.0
2013-12-20 10:30:00,93.01,93.03,93.0,93.02,304500.0,50.6125,50.6234,50.6071,50.618,304500.0
2013-12-20 10:40:00,93.03,93.06,93.0,93.03,547300.0,50.6234,50.6397,50.6071,50.6234,547300.0
2013-12-20 10:50:00,93.03,93.03,93.02,93.03,52800.0,50.6234,50.6234,50.618,50.6234,52800.0
2013-12-20 11:00:00,93.02,93.03,93.01,93.02,123100.0,50.618,50.6234,50.6125,50.618,123100.0
2013-12-20 11:10:00,93.02,93.02,93.01,93.02,66100.0,50.618,50.618,50.6125,50.618,66100.0
2013-12-20 11:20:00,93.02,93.02,93.01,93.02,81800.0,50.618,50.618,50.6125,50.618,81800.0
2013-12-20 11:30:00,93.02,93.03,93.01,93.03,95700.0,50.618,50.6234,50.6125,50.6234,95700.0
2013-12-20 11:40:00,93.03,93.03,93.01,93.02,359800.0,50.6234,50.6234,50.6125,50.618,359800.0
2013-12-20 11:50:00,93.02,93.02,92.98,93.0,177500.0,50.618,50.618,50.5962,50.6071,177500.0
2013-12-20 12:00:00,93.0,93.0,92.99,92.99,101400.0,50.6071,50.6071,50.6017,50.6017,101400.0
2013-12-20 12:10:00,93.0,93.0,92.99,93.0,70700.0,50.6071,50.6071,50.6017,50.6071,70700.0
2013-12-20 12:20:00,92.99,93.0,92.98,92.99,167300.0,50.6017,50.6071,50.5962,50.6017,167300.0
2013-12-20 12:30:00,93.0,93.0,92.97,92.97,144700.0,50.6071,50.6071,50.5908,50.5908,144700.0
2013-12-20 12:40:00,92.98,92.98,92.95,92.95,276400.0,50.5962,50.5962,50.5799,50.5799,276400.0
2013-12-20 12:50:00,92.96,92.96,92.95,92.95,49100.0,50.5853,50.5853,50.5799,50.5799,49100.0
2013-12-20 13:00:00,92.94,92.95,92.93,92.95,109700.0,50.5744,50.5799,50.569,50.5799,109700.0
2013-12-20 13:10:00,92.94,92.96,92.94,92.96,87300.0,50.5744,50.5853,50.5744,50.5853,87300.0
2013-12-20 13:20:00,92.95,92.96,92.95,92.95,81500.0,50.5799,50.5853,50.5799,50.5799,81500.0
2013-12-20 13:30:00,92.95,92.99,92.95,92.98,155600.0,50.5799,50.6017,50.5799,50.5962,155600.0
2013-12-20 13:40:00,92.98,92.99,92.97,92.98,132800.0,50.5962,50.6017,50.5908,50.5962,132800.0
2013-12-20 13:50:00,92.98,92.99,92.97,92.97,84000.0,50.5962,50.6017,50.5908,50.5908,84000.0
2013-12-20 14:00:00,92.98,92.98,92.97,92.98,67500.0,50.5962,50.5962,50.5908,50.5962,67500.0
2013-12-20 14:10:00,92.98,92.99,92.97,92.98,75700.0,50.5962,50.6017,50.5908,50.5962,75700.0
2013-12-20 14:20:00,92.99,93.01,92.98,93.0,127600.0,50.6017,50.6125,50.5962,50.6071,127600.0
2013-12-20 14:30:00,93.0,93.01,92.99,92.99,112100.0,50.6071,50.6125,50.6017,50.6017,112100.0
2013-12-20 14:40:00,92.99,93.01,92.99,92.99,77000.0,50.6017,50.6125,50.6017,50.6017,77000.0
2013-12-20 14:50:00,92.99,93.05,92.99,93.05,486000.0,50.6017,50.6343,50.6017,50.6343,486000.0
2013-12-20 15:00:00,93.05,93.06,93.03,93.03,331500.0,50.6343,50.6397,50.6234,50.6234,331500.0
2013-12-20 15:10:00,93.03,93.05,93.01,93.01,237500.0,50.6234,50.6343,50.6125,50.6125,237500.0
2013-12-20 15:20:00,93.02,93.03,92.99,93.01,169100.0,50.618,50.6234,50.6017,50.6125,169100.0
2013-12-20 15:30:00,93.02,93.02,92.99,92.99,155200.0,50.618,50.618,50.6017,50.6017,155200.0
2013-12-20 15:40:00,93.0,93.0,92.97,93.0,361700.0,50.6071,50.6071,50.5908,50.6071,361700.0
2013-12-20 15:50:00,93.0,93.11,92.99,93.11,1084800.0,50.6071,50.667,50.6017,50.667,1084800.0
2013-12-23 09:30:00,93.08,93.11,93.01,93.11,164100.0,50.6506,50.667,50.6125,50.667,164100.0
2013-12-23 09:40:00,93.11,93.11,93.09,93.09,84200.0,50.667,50.667,50.6561,50.6561,84200.0
2013-12-23 09:50:00,93.09,93.12,93.09,93.12,62400.0,50.6561,50.6724,50.6561,50.6724,62400.0
2013-12-23 10:00:00,93.11,93.16,93.11,93.15,96500.0,50.667,50.6942,50.667,50.6887,96500.0
2013-12-23 10:10:00,93.16,93.2,93.15,93.2,50600.0,50.6942,50.7159,50.6887,50.7159,50600.0
2013-12-23 10:20:00,93.2,93.22,93.19,93.21,96500.0,50.7159,50.7268,50.7105,50.7214,96500.0
2013-12-23 10:30:00,93.22,93.26,93.21,93.26,192200.0,50.7268,50.7486,50.7214,50.7486,192200.0
2013-12-23 10:40:00,93.26,93.28,93.25,93.28,51000.0,50.7486,50.7595,50.7431,50.7595,51000.0
2013-12-23 10:50:00,93.28,93.33,93.28,93.29,229400.0,50.7595,50.7867,50.7595,50.7649,229400.0
2013-12-23 11:00:00,93.3,93.32,93.29,93.29,78000.0,50.7703,50.7812,50.7649,50.7649,78000.0
2013-12-23 11:10:00,93.3,93.32,93.29,93.29,130700.0,50.7703,50.7812,50.7649,50.7649,130700.0
2013-12-23 11:20:00,93.3,93.31,93.29,93.3,113000.0,50.7703,50.7758,50.7649,50.7703,113000.0
2013-12-23 11:30:00,93.3,93.32,93.29,93.31,288000.0,50.7703,50.7812,50.7649,50.7758,288000.0
2013-12-23 11:40:00,93.31,93.32,93.3,93.3,176500.0,50.7758,50.7812,50.7703,50.7703,176500.0
2013-12-23 11:50:00,93.3,93.3,93.28,93.29,141800.0,50.7703,50.7703,50.7595,50.7649,141800.0
2013-12-23 12:00:00,93.29,93.3,93.28,93.29,130700.0,50.7649,50.7703,50.7595,50.7649,130700.0
2013-12-23 12:10:00,93.29,93.3,93.28,93.29,61400.0,50.7649,50.7703,50.7595,50.7649,61400.0
2013-12-23 12:20:00,93.29,93.3,93.27,93.27,98400.0,50.7649,50.7703,50.754,50.754,98400.0
2013-12-23 12:30:00,93.28,93.28,93.27,93.27,50700.0,50.7595,50.7595,50.754,50.754,50700.0
2013-12-23 12:40:00,93.28,93.28,93.27,93.28,92700.0,50.7595,50.7595,50.754,50.7595,92700.0
2013-12-23 12:50:00,93.28,93.28,93.26,93.27,39300.0,50.7595,50.7595,50.7486,50.754,39300.0
2013-12-23 13:00:00,93.27,93.28,93.27,93.28,59100.0,50.754,50.7595,50.754,50.7595,59100.0
2013-12-23 13:10:00,93.28,93.29,93.27,93.28,122100.0,50.7595,50.7649,50.754,50.7595,122100.0
2013-12-23 13:20:00,93.27,93.28,93.26,93.28,74500.0,50.754,50.7595,50.7486,50.7595,74500.0
2013-12-23 13:30:00,93.28,93.28,93.27,93.28,61400.0,50.7595,50.7595,50.754,50.7595,61400.0
2013-12-23 13:40:00,93.28,93.28,93.24,93.24,101500.0,50.7595,50.7595,50.7377,50.7377,101500.0
2013-12-23 13:50:00,93.25,93.25,93.21,93.24,92800.0,50.7431,50.7431,50.7214,50.7377,92800.0
2013-12-23 14:00:00,93.23,93.25,93.23,93.24,37900.0,50.7323,50.7431,50.7323,50.7377,37900.0
2013-12-23 14:10:00,93.24,93.26,93.24,93.24,52900.0,50.7377,50.7486,50.7377,50.7377,52900.0
2013-12-23 14:20:00,93.25,93.25,93.24,93.24,35200.0,50.7431,50.7431,50.7377,50.7377,35200.0
2013-12-23 14:30:00,93.25,93.25,93.2,93.2,184200.0,50.7431,50.7431,50.7159,50.7159,184200.0
2013-12-23 14:40:00,93.2,93.25,93.19,93.2,78800.0,50.7159,50.7431,50.7105,50.7159,78800.0
2013-12-23 14:50:00,93.2,93.21,93.2,93.2,66700.0,50.7159,50.7214,50.7159,50.7159,66700.0
2013-12-23 15:00:00,93.2,93.24,93.2,93.2,120600.0,50.7159,50.7377,50.7159,50.7159,120600.0
2013-12-23 15:10:00,93.2,93.23,93.19,93.2,153700.0,50.7159,50.7323,50.7105,50.7159,153700.0
2013-12-23 15:20:00,93.2,93.21,93.17,93.17,183600.0,50.7159,50.7214,50.6996,50.6996,183600.0
2013-12-23 15:30:00,93.18,93.2,93.18,93.19,254000.0,50.705,50.7159,50.705,50.7105,254000.0
2013-12-23 15:40:00,93.19,93.19,93.15,93.17,281500.0,50.7105,50.7105,50.6887,50.6996,281500.0
2013-12-23 15:50:00,93.16,93.18,93.13,93.16,695600.0,50.6942,50.705,50.6778,50.6942,695600.0
2013-12-24 09:30:00,93.02,93.18,93.02,93.12,91900.0,50.618,50.705,50.618,50.6724,91900.0
2013-12-24 09:40:00,93.12,93.14,93.11,93.12,36100.0,50.6724,50.6833,50.667,50.6724,36100.0
2013-12-24 09:50:00,93.13,93.13,93.12,93.13,34500.0,50.6778,50.6778,50.6724,50.6778,34500.0
2013-12-24 10:00:00,93.13,93.13,93.12,93.13,45700.0,50.6778,50.6778,50.6724,50.6778,45700.0
2013-12-24 10:10:00,93.13,93.15,93.12,93.14,28500.0,50.6778,50.6887,50.6724,50.6833,28500.0
2013-12-24 10:20:00,93.14,93.15,93.14,93.14,40600.0,50.6833,50.6887,50.6833,50.6833,40600.0
2013-12-24 10:30:00,93.14,93.16,93.14,93.16,42600.0,50.6833,50.6942,50.6833,50.6942,42600.0
2013-12-24 10:40:00,93.16,93.18,93.16,93.17,72500.0,50.6942,50.705,50.6942,50.6996,72500.0
2013-12-24 10:50:00,93.18,93.18,93.15,93.17,50800.0,50.705,50.705,50.6887,50.6996,50800.0
2013-12-24 11:00:00,93.17,93.17,93.15,93.16,81900.0,50.6996,50.6996,50.6887,50.6942,81900.0
2013-12-24 11:10:00,93.17,93.18,93.16,93.17,61100.0,50.6996,50.705,50.6942,50.6996,61100.0
2013-12-24 11:20:00,93.18,93.2,93.17,93.19,53400.0,50.705,50.7159,50.6996,50.7105,53400.0
2013-12-24 11:30:00,93.2,93.21,93.19,93.21,66300.0,50.7159,50.7214,50.7105,50.7214,66300.0
2013-12-24 11:40:00,93.2,93.21,93.2,93.2,57900.0,50.7159,50.7214,50.7159,50.7159,57900.0
2013-12-24 11:50:00,93.19,93.2,93.18,93.19,55500.0,50.7105,50.7159,50.705,50.7105,55500.0
2013-12-24 12:00:00,93.19,93.2,93.17,93.17,54800.0,50.7105,50.7159,50.6996,50.6996,54800.0
2013-12-24 12:10:00,93.17,93.18,93.17,93.17,45300.0,50.6996,50.705,50.6996,50.6996,45300.0
2013-12-24 12:20:00,93.17,93.18,93.17,93.18,57500.0,50.6996,50.705,50.6996,50.705,57500.0
2013-12-24 12:30:00,93.17,93.18,93.16,93.18,73800.0,50.6996,50.705,50.6942,50.705,73800.0
2013-12-24 12:40:00,93.18,93.18,93.15,93.17,119300.0,50.705,50.705,50.6887,50.6996,119300.0
2013-12-24 12:50:00,93.17,93.19,93.15,93.15,136800.0,50.6996,50.7105,50.6887,50.6887,136800.0
2013-12-26 09:30:00,92.65,92.73,92.61,92.71,125100.0,50.6706,50.7144,50.6488,50.7034,125100.0
2013-12-26 09:40:00,92.71,92.74,92.71,92.72,52400.0,50.7034,50.7199,50.7034,50.7089,52400.0
2013-12-26 09:50:00,92.73,92.73,92.69,92.71,36900.0,50.7144,50.7144,50.6925,50.7034,36900.0
2013-12-26 10:00:00,92.7,92.71,92.68,92.7,44700.0,50.698,50.7034,50.687,50.698,44700.0
2013-12-26 10:10:00,92.71,92.71,92.68,92.68,40500.0,50.7034,50.7034,50.687,50.687,40500.0
2013-12-26 10:20:00,92.69,92.69,92.66,92.68,100900.0,50.6925,50.6925,50.6761,50.687,100900.0
2013-12-26 10:30:00,92.68,92.68,92.67,92.67,14500.0,50.687,50.687,50.6816,50.6816,14500.0
2013-12-26 10:40:00,92.68,92.68,92.67,92.67,20300.0,50.687,50.687,50.6816,50.6816,20300.0
2013-12-26 10:50:00,92.68,92.69,92.67,92.68,99400.0,50.687,50.6925,50.6816,50.687,99400.0
2013-12-26 11:00:00,92.69,92.69,92.66,92.67,38300.0,50.6925,50.6925,50.6761,50.6816,38300.0
2013-12-26 11:10:00,92.67,92.68,92.66,92.67,25900.0,50.6816,50.687,50.6761,50.6816,25900.0
2013-12-26 11:20:00,92.68,92.68,92.67,92.68,12600.0,50.687,50.687,50.6816,50.687,12600.0
2013-12-26 11:30:00,92.68,92.69,92.67,92.68,22500.0,50.687,50.6925,50.6816,50.687,22500.0
2013-12-26 11:40:00,92.67,92.71,92.67,92.7,73900.0,50.6816,50.7034,50.6816,50.698,73900.0
2013-12-26 11:50:00,92.71,92.71,92.69,92.7,23300.0,50.7034,50.7034,50.6925,50.698,23300.0
2013-12-26 12:00:00,92.7,92.7,92.69,92.69,16800.0,50.698,50.698,50.6925,50.6925,16800.0
2013-12-26 12:10:00,92.7,92.71,92.69,92.71,29100.0,50.698,50.7034,50.6925,50.7034,29100.0
2013-12-26 12:20:00,92.71,92.71,92.7,92.7,8100.0,50.7034,50.7034,50.698,50.698,8100.0
2013-12-26 12:30:00,92.7,92.75,92.7,92.74,59600.0,50.698,50.7253,50.698,50.7199,59600.0
2013-12-26 12:40:00,92.73,92.74,92.73,92.74,23000.0,50.7144,50.7199,50.7144,50.7199,23000.0
2013-12-26 12:50:00,92.73,92.73,92.72,92.72,18200.0,50.7144,50.7144,50.7089,50.7089,18200.0
2013-12-26 13:00:00,92.73,92.73,92.72,92.73,17500.0,50.7144,50.7144,50.7089,50.7144,17500.0
2013-12-26 13:10:00,92.73,92.74,92.73,92.73,11100.0,50.7144,50.7199,50.7144,50.7144,11100.0
2013-12-26 13:20:00,92.74,92.74,92.73,92.73,21000.0,50.7199,50.7199,50.7144,50.7144,21000.0
2013-12-26 13:30:00,92.73,92.74,92.73,92.73,21600.0,50.7144,50.7199,50.7144,50.7144,21600.0
2013-12-26 13:40:00,92.74,92.74,92.73,92.74,27100.0,50.7199,50.7199,50.7144,50.7199,27100.0
2013-12-26 13:50:00,92.73,92.75,92.73,92.73,24400.0,50.7144,50.7253,50.7144,50.7144,24400.0
2013-12-26 14:00:00,92.74,92.74,92.73,92.74,30900.0,50.7199,50.7199,50.7144,50.7199,30900.0
2013-12-26 14:10:00,92.74,92.74,92.73,92.73,9900.0,50.7199,50.7199,50.7144,50.7144,9900.0
2013-12-26 14:20:00,92.74,92.74,92.72,92.74,35600.0,50.7199,50.7199,50.7089,50.7199,35600.0
2013-12-26 14:30:00,92.74,92.74,92.73,92.74,15600.0,50.7199,50.7199,50.7144,50.7199,15600.0
2013-12-26 14:40:00,92.74,92.76,92.73,92.75,34500.0,50.7199,50.7308,50.7144,50.7253,34500.0
2013-12-26 14:50:00,92.75,92.75,92.74,92.74,35500.0,50.7253,50.7253,50.7199,50.7199,35500.0
2013-12-26 15:00:00,92.75,92.76,92.74,92.76,26600.0,50.7253,50.7308,50.7199,50.7308,26600.0
2013-12-26 15:10:00,92.76,92.77,92.75,92.76,33500.0,50.7308,50.7363,50.7253,50.7308,33500.0
2013-12-26 15:20:00,92.76,92.77,92.75,92.75,27300.0,50.7308,50.7363,50.7253,50.7253,27300.0
2013-12-26 15:30:00,92.76,92.76,92.74,92.75,80800.0,50.7308,50.7308,50.7199,50.7253,80800.0
2013-12-26 15:40:00,92.75,92.77,92.74,92.75,66300.0,50.7253,50.7363,50.7199,50.7253,66300.0
2013-12-26 15:50:00,92.75,92.76,92.71,92.73,113300.0,50.7253,50.7308,50.7034,50.7144,113300.0
2013-12-27 09:30:00,92.97,92.97,92.69,92.72,40900.0,50.8456,50.8456,50.6925,50.7089,40900.0
2013-12-27 09:40:00,92.72,92.73,92.7,92.72,39000.0,50.7089,50.7144,50.698,50.7089,39000.0
2013-12-27 09:50:00,92.72,92.72,92.71,92.72,27000.0,50.7089,50.7089,50.7034,50.7089,27000.0
2013-12-27 10:00:00,92.71,92.72,92.7,92.7,24300.0,50.7034,50.7089,50.698,50.698,24300.0
2013-12-27 10:10:00,92.71,92.72,92.7,92.72,34900.0,50.7034,50.7089,50.698,50.7089,34900.0
2013-12-27 10:20:00,92.72,92.73,92.72,92.72,5100.0,50.7089,50.7144,50.7089,50.7089,5100.0
2013-12-27 10:30:00,92.72,92.73,92.7,92.71,28700.0,50.7089,50.7144,50.698,50.7034,28700.0
2013-12-27 10:40:00,92.71,92.74,92.7,92.71,100700.0,50.7034,50.7199,50.698,50.7034,100700.0
2013-12-27 10:50:00,92.7,92.71,92.7,92.7,21800.0,50.698,50.7034,50.698,50.698,21800.0
2013-12-27 11:00:00,92.71,92.71,92.68,92.71,65800.0,50.7034,50.7034,50.687,50.7034,65800.0
2013-12-27 11:10:00,92.71,92.71,92.69,92.7,69000.0,50.7034,50.7034,50.6925,50.698,69000.0
2013-12-27 11:20:00,92.71,92.71,92.67,92.68,56300.0,50.7034,50.7034,50.6816,50.687,56300.0
2013-12-27 11:30:00,92.68,92.69,92.65,92.67,54000.0,50.687,50.6925,50.6706,50.6816,54000.0
2013-12-27 11:40:00,92.68,92.68,92.66,92.67,27100.0,50.687,50.687,50.6761,50.6816,27100.0
2013-12-27 11:50:00,92.66,92.67,92.66,92.67,8800.0,50.6761,50.6816,50.6761,50.6816,8800.0
2013-12-27 12:00:00,92.66,92.68,92.66,92.67,16000.0,50.6761,50.687,50.6761,50.6816,16000.0
2013-12-27 12:10:00,92.68,92.69,92.67,92.68,35100.0,50.687,50.6925,50.6816,50.687,35100.0
2013-12-27 12:20:00,92.68,92.68,92.67,92.68,10300.0,50.687,50.687,50.6816,50.687,10300.0
2013-12-27 12:30:00,92.68,92.69,92.67,92.68,18900.0,50.687,50.6925,50.6816,50.687,18900.0
2013-12-27 12:40:00,92.68,92.68,92.67,92.68,25400.0,50.687,50.687,50.6816,50.687,25400.0
2013-12-27 12:50:00,92.67,92.68,92.67,92.68,16000.0,50.6816,50.687,50.6816,50.687,16000.0
2013-12-27 13:00:00,92.67,92.68,92.67,92.67,13100.0,50.6816,50.687,50.6816,50.6816,13100.0
2013-12-27 13:10:00,92.67,92.68,92.66,92.67,15100.0,50.6816,50.687,50.6761,50.6816,15100.0
2013-12-27 13:20:00,92.66,92.67,92.66,92.67,11100.0,50.6761,50.6816,50.6761,50.6816,11100.0
2013-12-27 13:30:00,92.66,92.68,92.66,92.68,32100.0,50.6761,50.687,50.6761,50.687,32100.0
2013-12-27 13:40:00,92.68,92.69,92.67,92.68,22600.0,50.687,50.6925,50.6816,50.687,22600.0
2013-12-27 13:50:00,92.68,92.7,92.67,92.69,27400.0,50.687,50.698,50.6816,50.6925,27400.0
2013-12-27 14:00:00,92.69,92.7,92.69,92.7,23400.0,50.6925,50.698,50.6925,50.698,23400.0
2013-12-27 14:10:00,92.7,92.7,92.68,92.69,69400.0,50.698,50.698,50.687,50.6925,69400.0
2013-12-27 14:20:00,92.69,92.7,92.68,92.7,24700.0,50.6925,50.698,50.687,50.698,24700.0
2013-12-27 14:30:00,92.7,92.72,92.69,92.71,40100.0,50.698,50.7089,50.6925,50.7034,40100.0
2013-12-27 14:40:00,92.72,92.72,92.71,92.72,19300.0,50.7089,50.7089,50.7034,50.7089,19300.0
2013-12-27 14:50:00,92.71,92.72,92.69,92.69,19100.0,50.7034,50.7089,50.6925,50.6925,19100.0
2013-12-27 15:00:00,92.69,92.7,92.67,92.68,47000.0,50.6925,50.698,50.6816,50.687,47000.0
2013-12-27 15:10:00,92.68,92.68,92.67,92.68,26900.0,50.687,50.687,50.6816,50.687,26900.0
2013-12-27 15:20:00,92.68,92.69,92.67,92.68,77200.0,50.687,50.6925,50.6816,50.687,77200.0
2013-12-27 15:30:00,92.68,92.7,92.67,92.7,39900.0,50.687,50.698,50.6816,50.698,39900.0
2013-12-27 15:40:00,92.7,92.7,92.69,92.7,57600.0,50.698,50.698,50.6925,50.698,57600.0
2013-12-27 15:50:00,92.7,92.74,92.68,92.74,140300.0,50.698,50.7199,50.687,50.7199,140300.0
2013-12-30 09:30:00,92.84,92.87,92.76,92.77,85200.0,50.7745,50.791,50.7308,50.7363,85200.0
2013-12-30 09:40:00,92.77,92.79,92.76,92.77,89500.0,50.7363,50.7472,50.7308,50.7363,89500.0
2013-12-30 09:50:00,92.77,92.78,92.75,92.75,98700.0,50.7363,50.7417,50.7253,50.7253,98700.0
2013-12-30 10:00:00,92.75,92.76,92.74,92.74,17900.0,50.7253,50.7308,50.7199,50.7199,17900.0
2013-12-30 10:10:00,92.74,92.75,92.74,92.74,37200.0,50.7199,50.7253,50.7199,50.7199,37200.0
2013-12-30 10:20:00,92.74,92.75,92.72,92.72,34400.0,50.7199,50.7253,50.7089,50.7089,34400.0
2013-12-30 10:30:00,92.73,92.73,92.71,92.72,40000.0,50.7144,50.7144,50.7034,50.7089,40000.0
2013-12-30 10:40:00,92.71,92.74,92.71,92.73,91200.0,50.7034,50.7199,50.7034,50.7144,91200.0
2013-12-30 10:50:00,92.73,92.73,92.71,92.71,104900.0,50.7144,50.7144,50.7034,50.7034,104900.0
2013-12-30 11:00:00,92.72,92.72,92.7,92.71,45800.0,50.7089,50.7089,50.698,50.7034,45800.0
2013-12-30 11:10:00,92.71,92.72,92.7,92.72,18900.0,50.7034,50.7089,50.698,50.7089,18900.0
2013-12-30 11:20:00,92.72,92.73,92.7,92.7,40600.0,50.7089,50.7144,50.698,50.698,40600.0
2013-12-30 11:30:00,92.7,92.72,92.7,92.71,51300.0,50.698,50.7089,50.698,50.7034,51300.0
2013-12-30 11:40:00,92.71,92.71,92.7,92.7,13400.0,50.7034,50.7034,50.698,50.698,13400.0
2013-12-30 11:50:00,92.7,92.71,92.7,92.71,16800.0,50.698,50.7034,50.698,50.7034,16800.0
2013-12-30 12:00:00,92.71,92.71,92.69,92.7,83400.0,50.7034,50.7034,50.6925,50.698,83400.0
2013-12-30 12:10:00,92.7,92.7,92.69,92.7,25700.0,50.698,50.698,50.6925,50.698,25700.0
2013-12-30 12:20:00,92.7,92.7,92.67,92.69,33700.0,50.698,50.698,50.6816,50.6925,33700.0
2013-12-30 12:30:00,92.69,92.69,92.68,92.68,11800.0,50.6925,50.6925,50.687,50.687,11800.0
2013-12-30 12:40:00,92.68,92.69,92.68,92.68,19500.0,50.687,50.6925,50.687,50.687,19500.0
2013-12-30 12:50:00,92.68,92.7,92.68,92.7,53400.0,50.687,50.698,50.687,50.698,53400.0
2013-12-30 13:00:00,92.69,92.7,92.68,92.7,37800.0,50.6925,50.698,50.687,50.698,37800.0
2013-12-30 13:10:00,92.7,92.7,92.68,92.69,58700.0,50.698,50.698,50.687,50.6925,58700.0
2013-12-30 13:20:00,92.69,92.7,92.68,92.68,45100.0,50.6925,50.698,50.687,50.687,45100.0
2013-12-30 13:30:00,92.69,92.69,92.68,92.68,31800.0,50.6925,50.6925,50.687,50.687,31800.0
2013-12-30 13:40:00,92.68,92.7,92.68,92.7,20400.0,50.687,50.698,50.687,50.698,20400.0
2013-12-30 13:50:00,92.7,92.71,92.69,92.71,17700.0,50.698,50.7034,50.6925,50.7034,17700.0
2013-12-30 14:00:00,92.71,92.72,92.7,92.72,20800.0,50.7034,50.7089,50.698,50.7089,20800.0
2013-12-30 14:10:00,92.71,92.71,92.7,92.7,13300.0,50.7034,50.7034,50.698,50.698,13300.0
2013-12-30 14:20:00,92.71,92.72,92.7,92.72,12200.0,50.7034,50.7089,50.698,50.7089,12200.0
2013-12-30 14:30:00,92.72,92.72,92.71,92.71,10000.0,50.7089,50.7089,50.7034,50.7034,10000.0
2013-12-30 14:40:00,92.72,92.73,92.71,92.73,15500.0,50.7089,50.7144,50.7034,50.7144,15500.0
2013-12-30 14:50:00,92.73,92.73,92.71,92.71,10800.0,50.7144,50.7144,50.7034,50.7034,10800.0
2013-12-30 15:00:00,92.72,92.72,92.69,92.7,161300.0,50.7089,50.7089,50.6925,50.698,161300.0
2013-12-30 15:10:00,92.7,92.7,92.69,92.69,25100.0,50.698,50.698,50.6925,50.6925,25100.0
2013-12-30 15:20:00,92.7,92.71,92.69,92.7,41700.0,50.698,50.7034,50.6925,50.698,41700.0
2013-12-30 15:30:00,92.7,92.7,92.69,92.69,64900.0,50.698,50.698,50.6925,50.6925,64900.0
2013-12-30 15:40:00,92.69,92.7,92.69,92.69,60500.0,50.6925,50.698,50.6925,50.6925,60500.0
2013-12-30 15:50:00,92.69,92.77,92.69,92.77,214800.0,50.6925,50.7363,50.6925,50.7363,214800.0
2013-12-31 09:30:00,92.78,92.85,92.77,92.81,76000.0,50.7417,50.78,50.7363,50.7581,76000.0
2013-12-31 09:40:00,92.82,92.82,92.79,92.79,61700.0,50.7636,50.7636,50.7472,50.7472,61700.0
2013-12-31 09:50:00,92.79,92.82,92.79,92.8,213000.0,50.7472,50.7636,50.7472,50.7527,213000.0
2013-12-31 10:00:00,92.79,92.86,92.79,92.85,24200.0,50.7472,50.7855,50.7472,50.78,24200.0
2013-12-31 10:10:00,92.85,92.85,92.83,92.84,22800.0,50.78,50.78,50.7691,50.7745,22800.0
2013-12-31 10:20:00,92.84,92.84,92.8,92.8,46700.0,50.7745,50.7745,50.7527,50.7527,46700.0
2013-12-31 10:30:00,92.81,92.86,92.8,92.86,57900.0,50.7581,50.7855,50.7527,50.7855,57900.0
2013-12-31 10:40:00,92.86,92.91,92.86,92.91,105900.0,50.7855,50.8128,50.7855,50.8128,105900.0
2013-12-31 10:50:00,92.91,92.91,92.87,92.87,91300.0,50.8128,50.8128,50.791,50.791,91300.0
2013-12-31 11:00:00,92.88,92.92,92.87,92.92,100900.0,50.7964,50.8183,50.791,50.8183,100900.0
2013-12-31 11:10:00,92.91,92.94,92.91,92.93,24300.0,50.8128,50.8292,50.8128,50.8238,24300.0
2013-12-31 11:20:00,92.94,92.94,92.92,92.93,16500.0,50.8292,50.8292,50.8183,50.8238,16500.0
2013-12-31 11:30:00,92.93,92.94,92.92,92.94,25900.0,50.8238,50.8292,50.8183,50.8292,25900.0
2013-12-31 11:40:00,92.94,92.95,92.93,92.93,42800.0,50.8292,50.8347,50.8238,50.8238,42800.0
2013-12-31 11:50:00,92.93,92.94,92.91,92.92,48800.0,50.8238,50.8292,50.8128,50.8183,48800.0
2013-12-31 12:00:00,92.92,92.93,92.92,92.93,16500.0,50.8183,50.8238,50.8183,50.8238,16500.0
2013-12-31 12:10:00,92.93,92.94,92.92,92.94,81500.0,50.8238,50.8292,50.8183,50.8292,81500.0
2013-12-31 12:20:00,92.94,92.94,92.92,92.92,204300.0,50.8292,50.8292,50.8183,50.8183,204300.0
2013-12-31 12:30:00,92.93,92.95,92.92,92.95,28700.0,50.8238,50.8347,50.8183,50.8347,28700.0
2013-12-31 12:40:00,92.95,92.96,92.9,92.91,94900.0,50.8347,50.8402,50.8074,50.8128,94900.0
2013-12-31 12:50:00,92.9,92.92,92.9,92.92,125600.0,50.8074,50.8183,50.8074,50.8183,125600.0
2013-12-31 13:00:00,92.92,92.92,92.86,92.87,64700.0,50.8183,50.8183,50.7855,50.791,64700.0
2013-12-31 13:10:00,92.87,92.87,92.86,92.86,46500.0,50.791,50.791,50.7855,50.7855,46500.0
2013-12-31 13:20:00,92.87,92.87,92.86,92.87,33500.0,50.791,50.791,50.7855,50.791,33500.0
2013-12-31 13:30:00,92.86,92.87,92.86,92.87,24400.0,50.7855,50.791,50.7855,50.791,24400.0
2013-12-31 13:40:00,92.87,92.87,92.85,92.86,48600.0,50.791,50.791,50.78,50.7855,48600.0
2013-12-31 13:50:00,92.85,92.86,92.83,92.84,51500.0,50.78,50.7855,50.7691,50.7745,51500.0
2013-12-31 14:00:00,92.85,92.85,92.84,92.84,29200.0,50.78,50.78,50.7745,50.7745,29200.0
2013-12-31 14:10:00,92.85,92.85,92.82,92.82,28200.0,50.78,50.78,50.7636,50.7636,28200.0
2013-12-31 14:20:00,92.83,92.83,92.81,92.83,31800.0,50.7691,50.7691,50.7581,50.7691,31800.0
2013-12-31 14:30:00,92.82,92.83,92.82,92.83,20000.0,50.7636,50.7691,50.7636,50.7691,20000.0
2013-12-31 14:40:00,92.83,92.83,92.82,92.83,18400.0,50.7691,50.7691,50.7636,50.7691,18400.0
2013-12-31 14:50:00,92.83,92.83,92.81,92.82,21600.0,50.7691,50.7691,50.7581,50.7636,21600.0
2013-12-31 15:00:00,92.82,92.83,92.79,92.79,35800.0,50.7636,50.7691,50.7472,50.7472,35800.0
2013-12-31 15:10:00,92.79,92.8,92.79,92.79,41500.0,50.7472,50.7527,50.7472,50.7472,41500.0
2013-12-31 15:20:00,92.8,92.8,92.79,92.79,49700.0,50.7527,50.7527,50.7472,50.7472,49700.0
2013-12-31 15:30:00,92.79,92.81,92.79,92.81,69000.0,50.7472,50.7581,50.7472,50.7581,69000.0
2013-12-31 15:40:00,92.81,92.87,92.8,92.86,68500.0,50.7581,50.791,50.7527,50.7855,68500.0
2013-12-31 15:50:00,92.87,92.88,92.83,92.88,213100.0,50.791,50.7964,50.7691,50.7964,213100.0
2014-01-02 09:30:00,92.93,92.94,92.85,92.89,66900.0,50.8238,50.8292,50.78,50.8019,66900.0
2014-01-02 09:40:00,92.88,92.9,92.83,92.88,113400.0,50.7964,50.8074,50.7691,50.7964,113400.0
2014-01-02 09:50:00,92.88,92.89,92.85,92.87,44600.0,50.7964,50.8019,50.78,50.791,44600.0
2014-01-02 10:00:00,92.87,92.88,92.83,92.84,299800.0,50.791,50.7964,50.7691,50.7745,299800.0
2014-01-02 10:10:00,92.84,92.87,92.83,92.84,50400.0,50.7745,50.791,50.7691,50.7745,50400.0
2014-01-02 10:20:00,92.85,92.86,92.82,92.84,25800.0,50.78,50.7855,50.7636,50.7745,25800.0
2014-01-02 10:30:00,92.83,92.85,92.77,92.81,1150000.0,50.7691,50.78,50.7363,50.7581,1150000.0
2014-01-02 10:40:00,92.81,92.81,92.8,92.81,91200.0,50.7581,50.7581,50.7527,50.7581,91200.0
2014-01-02 10:50:00,92.81,92.81,92.75,92.78,652000.0,50.7581,50.7581,50.7253,50.7417,652000.0
2014-01-02 11:00:00,92.77,92.8,92.77,92.77,149800.0,50.7363,50.7527,50.7363,50.7363,149800.0
2014-01-02 11:10:00,92.78,92.78,92.77,92.78,55700.0,50.7417,50.7417,50.7363,50.7417,55700.0
2014-01-02 11:20:00,92.78,92.79,92.76,92.77,168500.0,50.7417,50.7472,50.7308,50.7363,168500.0
2014-01-02 11:30:00,92.77,92.79,92.77,92.79,57300.0,50.7363,50.7472,50.7363,50.7472,57300.0
2014-01-02 11:40:00,92.78,92.79,92.77,92.77,53600.0,50.7417,50.7472,50.7363,50.7363,53600.0
2014-01-02 11:50:00,92.77,92.78,92.75,92.77,336100.0,50.7363,50.7417,50.7253,50.7363,336100.0
2014-01-02 12:00:00,92.76,92.79,92.76,92.78,111500.0,50.7308,50.7472,50.7308,50.7417,111500.0
2014-01-02 12:10:00,92.78,92.79,92.76,92.76,88300.0,50.7417,50.7472,50.7308,50.7308,88300.0
2014-01-02 12:20:00,92.77,92.78,92.75,92.77,107700.0,50.7363,50.7417,50.7253,50.7363,107700.0
2014-01-02 12:30:00,92.77,92.78,92.77,92.77,21300.0,50.7363,50.7417,50.7363,50.7363,21300.0
2014-01-02 12:40:00,92.78,92.78,92.77,92.78,32400.0,50.7417,50.7417,50.7363,50.7417,32400.0
2014-01-02 12:50:00,92.77,92.78,92.77,92.78,43400.0,50.7363,50.7417,50.7363,50.7417,43400.0
2014-01-02 13:00:00,92.77,92.78,92.77,92.77,79700.0,50.7363,50.7417,50.7363,50.7363,79700.0
2014-01-02 13:10:00,92.78,92.78,92.77,92.78,42300.0,50.7417,50.7417,50.7363,50.7417,42300.0
2014-01-02 13:20:00,92.78,92.78,92.77,92.77,48100.0,50.7417,50.7417,50.7363,50.7363,48100.0
2014-01-02 13:30:00,92.77,92.78,92.77,92.77,59400.0,50.7363,50.7417,50.7363,50.7363,59400.0
2014-01-02 13:40:00,92.77,92.78,92.77,92.78,74700.0,50.7363,50.7417,50.7363,50.7417,74700.0
2014-01-02 13:50:00,92.78,92.78,92.75,92.76,78600.0,50.7417,50.7417,50.7253,50.7308,78600.0
2014-01-02 14:00:00,92.76,92.76,92.75,92.76,110900.0,50.7308,50.7308,50.7253,50.7308,110900.0
2014-01-02 14:10:00,92.76,92.76,92.71,92.71,158200.0,50.7308,50.7308,50.7034,50.7034,158200.0
2014-01-02 14:20:00,92.71,92.72,92.71,92.71,58400.0,50.7034,50.7089,50.7034,50.7034,58400.0
2014-01-02 14:30:00,92.72,92.72,92.71,92.71,54800.0,50.7089,50.7089,50.7034,50.7034,54800.0
2014-01-02 14:40:00,92.71,92.74,92.71,92.73,120400.0,50.7034,50.7199,50.7034,50.7144,120400.0
2014-01-02 14:50:00,92.74,92.77,92.73,92.76,75000.0,50.7199,50.7363,50.7144,50.7308,75000.0
2014-01-02 15:00:00,92.76,92.77,92.76,92.77,59000.0,50.7308,50.7363,50.7308,50.7363,59000.0
2014-01-02 15:10:00,92.77,92.79,92.76,92.78,306100.0,50.7363,50.7472,50.7308,50.7417,306100.0
2014-01-02 15:20:00,92.79,92.86,92.78,92.84,165400.0,50.7472,50.7855,50.7417,50.7745,165400.0
2014-01-02 15:30:00,92.84,92.86,92.83,92.84,64800.0,50.7745,50.7855,50.7691,50.7745,64800.0
2014-01-02 15:40:00,92.84,92.95,92.84,92.94,366400.0,50.7745,50.8347,50.7745,50.8292,366400.0
2014-01-02 15:50:00,92.94,93.05,92.94,93.04,1422000.0,50.8292,50.8894,50.8292,50.8839,1422000.0
2014-01-03 09:30:00,93.02,93.03,92.94,93.0,132100.0,50.873,50.8785,50.8292,50.8621,132100.0
2014-01-03 09:40:00,93.0,93.01,92.98,92.98,105200.0,50.8621,50.8675,50.8511,50.8511,105200.0
2014-01-03 09:50:00,92.98,93.01,92.98,93.01,104800.0,50.8511,50.8675,50.8511,50.8675,104800.0
2014-01-03 10:00:00,93.01,93.01,92.99,93.0,82200.0,50.8675,50.8675,50.8566,50.8621,82200.0
2014-01-03 10:10:00,92.99,92.99,92.94,92.96,79600.0,50.8566,50.8566,50.8292,50.8402,79600.0
2014-01-03 10:20:00,92.96,92.98,92.95,92.98,46000.0,50.8402,50.8511,50.8347,50.8511,46000.0
2014-01-03 10:30:00,92.98,92.99,92.96,92.98,38000.0,50.8511,50.8566,50.8402,50.8511,38000.0
2014-01-03 10:40:00,92.98,92.98,92.97,92.98,13900.0,50.8511,50.8511,50.8456,50.8511,13900.0
2014-01-03 10:50:00,92.98,92.98,92.95,92.98,39500.0,50.8511,50.8511,50.8347,50.8511,39500.0
2014-01-03 11:00:00,92.99,93.0,92.98,93.0,24200.0,50.8566,50.8621,50.8511,50.8621,24200.0
2014-01-03 11:10:00,93.0,93.0,92.97,92.98,35300.0,50.8621,50.8621,50.8456,50.8511,35300.0
2014-01-03 11:20:00,92.97,92.98,92.96,92.97,39600.0,50.8456,50.8511,50.8402,50.8456,39600.0
2014-01-03 11:30:00,92.97,92.98,92.95,92.98,79600.0,50.8456,50.8511,50.8347,50.8511,79600.0
2014-01-03 11:40:00,92.97,92.99,92.95,92.95,45500.0,50.8456,50.8566,50.8347,50.8347,45500.0
2014-01-03 11:50:00,92.95,92.97,92.94,92.95,33300.0,50.8347,50.8456,50.8292,50.8347,33300.0
2014-01-03 12:00:00,92.95,92.96,92.94,92.95,46000.0,50.8347,50.8402,50.8292,50.8347,46000.0
2014-01-03 12:10:00,92.95,92.96,92.94,92.95,111700.0,50.8347,50.8402,50.8292,50.8347,111700.0
2014-01-03 12:20:00,92.96,92.97,92.94,92.97,31800.0,50.8402,50.8456,50.8292,50.8456,31800.0
2014-01-03 12:30:00,92.97,92.99,92.96,92.99,20200.0,50.8456,50.8566,50.8402,50.8566,20200.0
2014-01-03 12:40:00,92.99,93.04,92.99,93.04,55700.0,50.8566,50.8839,50.8566,50.8839,55700.0
2014-01-03 12:50:00,93.04,93.05,93.01,93.01,33100.0,50.8839,50.8894,50.8675,50.8675,33100.0
2014-01-03 13:00:00,93.02,93.02,92.99,93.0,35100.0,50.873,50.873,50.8566,50.8621,35100.0
2014-01-03 13:10:00,93.0,93.0,92.97,93.0,43000.0,50.8621,50.8621,50.8456,50.8621,43000.0
2014-01-03 13:20:00,93.0,93.0,92.99,93.0,20000.0,50.8621,50.8621,50.8566,50.8621,20000.0
2014-01-03 13:30:00,92.99,93.01,92.99,93.0,37500.0,50.8566,50.8675,50.8566,50.8621,37500.0
2014-01-03 13:40:00,93.01,93.01,93.0,93.01,44400.0,50.8675,50.8675,50.8621,50.8675,44400.0
2014-01-03 13:50:00,93.01,93.01,92.99,93.01,40900.0,50.8675,50.8675,50.8566,50.8675,40900.0
2014-01-03 14:00:00,93.0,93.01,92.99,93.0,44600.0,50.8621,50.8675,50.8566,50.8621,44600.0
2014-01-03 14:10:00,92.99,93.01,92.99,93.01,30500.0,50.8566,50.8675,50.8566,50.8675,30500.0
2014-01-03 14:20:00,93.0,93.01,93.0,93.0,12700.0,50.8621,50.8675,50.8621,50.8621,12700.0
2014-01-03 14:30:00,93.0,93.03,93.0,93.03,27700.0,50.8621,50.8785,50.8621,50.8785,27700.0
2014-01-03 14:40:00,93.04,93.07,93.04,93.06,43200.0,50.8839,50.9003,50.8839,50.8949,43200.0
2014-01-03 14:50:00,93.06,93.08,93.05,93.05,62200.0,50.8949,50.9058,50.8894,50.8894,62200.0
2014-01-03 15:00:00,93.05,93.05,93.04,93.04,34300.0,50.8894,50.8894,50.8839,50.8839,34300.0
2014-01-03 15:10:00,93.05,93.11,93.04,93.09,150500.0,50.8894,50.9222,50.8839,50.9113,150500.0
2014-01-03 15:20:00,93.08,93.09,93.08,93.09,22200.0,50.9058,50.9113,50.9058,50.9113,22200.0
2014-01-03 15:30:00,93.1,93.11,93.09,93.1,20400.0,50.9167,50.9222,50.9113,50.9167,20400.0
2014-01-03 15:40:00,93.1,93.11,93.04,93.06,45400.0,50.9167,50.9222,50.8839,50.8949,45400.0
2014-01-03 15:50:00,93.06,93.07,93.0,93.02,93400.0,50.8949,50.9003,50.8621,50.873,93400.0
2014-01-06 09:30:00,93.15,93.2,93.13,93.17,88700.0,50.9441,50.9714,50.9331,50.955,88700.0
2014-01-06 09:40:00,93.16,93.16,93.13,93.14,26800.0,50.9496,50.9496,50.9331,50.9386,26800.0
2014-01-06 09:50:00,93.14,93.14,93.11,93.12,40300.0,50.9386,50.9386,50.9222,50.9277,40300.0
2014-01-06 10:00:00,93.11,93.18,93.1,93.18,89700.0,50.9222,50.9605,50.9167,50.9605,89700.0
2014-01-06 10:10:00,93.17,93.18,93.14,93.17,62500.0,50.955,50.9605,50.9386,50.955,62500.0
2014-01-06 10:20:00,93.18,93.2,93.17,93.17,48900.0,50.9605,50.9714,50.955,50.955,48900.0
2014-01-06 10:30:00,93.18,93.19,93.14,93.15,66300.0,50.9605,50.966,50.9386,50.9441,66300.0
2014-01-06 10:40:00,93.14,93.14,93.09,93.13,74000.0,50.9386,50.9386,50.9113,50.9331,74000.0
2014-01-06 10:50:00,93.13,93.14,93.11,93.11,79300.0,50.9331,50.9386,50.9222,50.9222,79300.0
2014-01-06 11:00:00,93.11,93.12,93.11,93.11,18600.0,50.9222,50.9277,50.9222,50.9222,18600.0
2014-01-06 11:10:00,93.11,93.12,93.07,93.07,84000.0,50.9222,50.9277,50.9003,50.9003,84000.0
2014-01-06 11:20:00,93.07,93.1,93.06,93.09,42600.0,50.9003,50.9167,50.8949,50.9113,42600.0
2014-01-06 11:30:00,93.09,93.11,93.09,93.11,55100.0,50.9113,50.9222,50.9113,50.9222,55100.0
2014-01-06 11:40:00,93.11,93.13,93.1,93.13,32400.0,50.9222,50.9331,50.9167,50.9331,32400.0
2014-01-06 11:50:00,93.13,93.15,93.12,93.13,13100.0,50.9331,50.9441,50.9277,50.9331,13100.0
2014-01-06 12:00:00,93.14,93.14,93.11,93.11,10600.0,50.9386,50.9386,50.9222,50.9222,10600.0
2014-01-06 12:10:00,93.12,93.12,93.1,93.12,18900.0,50.9277,50.9277,50.9167,50.9277,18900.0
2014-01-06 12:20:00,93.13,93.13,93.11,93.11,12800.0,50.9331,50.9331,50.9222,50.9222,12800.0
2014-01-06 12:30:00,93.11,93.11,93.1,93.11,14000.0,50.9222,50.9222,50.9167,50.9222,14000.0
2014-01-06 12:40:00,93.11,93.12,93.1,93.11,17500.0,50.9222,50.9277,50.9167,50.9222,17500.0
2014-01-06 12:50:00,93.11,93.13,93.11,93.12,16600.0,50.9222,50.9331,50.9222,50.9277,16600.0
2014-01-06 13:00:00,93.13,93.13,93.12,93.13,9200.0,50.9331,50.9331,50.9277,50.9331,9200.0
2014-01-06 13:10:00,93.12,93.13,93.11,93.12,21200.0,50.9277,50.9331,50.9222,50.9277,21200.0
2014-01-06 13:20:00,93.12,93.13,93.11,93.13,30100.0,50.9277,50.9331,50.9222,50.9331,30100.0
2014-01-06 13:30:00,93.13,93.13,93.12,93.12,11700.0,50.9331,50.9331,50.9277,50.9277,11700.0
2014-01-06 13:40:00,93.13,93.13,93.11,93.11,30200.0,50.9331,50.9331,50.9222,50.9222,30200.0
2014-01-06 13:50:00,93.12,93.15,93.11,93.15,75600.0,50.9277,50.9441,50.9222,50.9441,75600.0
2014-01-06 14:00:00,93.15,93.15,93.12,93.13,20000.0,50.9441,50.9441,50.9277,50.9331,20000.0
2014-01-06 14:10:00,93.13,93.15,93.12,93.14,73800.0,50.9331,50.9441,50.9277,50.9386,73800.0
2014-01-06 14:20:00,93.14,93.15,93.13,93.14,20900.0,50.9386,50.9441,50.9331,50.9386,20900.0
2014-01-06 14:30:00,93.13,93.15,93.13,93.15,77300.0,50.9331,50.9441,50.9331,50.9441,77300.0
2014-01-06 14:40:00,93.14,93.16,93.14,93.15,70900.0,50.9386,50.9496,50.9386,50.9441,70900.0
2014-01-06 14:50:00,93.14,93.16,93.14,93.16,21500.0,50.9386,50.9496,50.9386,50.9496,21500.0
2014-01-06 15:00:00,93.16,93.16,93.15,93.15,19300.0,50.9496,50.9496,50.9441,50.9441,19300.0
2014-01-06 15:10:00,93.15,93.16,93.15,93.15,23700.0,50.9441,50.9496,50.9441,50.9441,23700.0
2014-01-06 15:20:00,93.15,93.16,93.15,93.16,11700.0,50.9441,50.9496,50.9441,50.9496,11700.0
2014-01-06 15:30:00,93.16,93.17,93.14,93.17,60600.0,50.9496,50.955,50.9386,50.955,60600.0
2014-01-06 15:40:00,93.17,93.18,93.15,93.17,62500.0,50.955,50.9605,50.9441,50.955,62500.0
2014-01-06 15:50:00,93.17,93.23,93.15,93.21,496900.0,50.955,50.9878,50.9441,50.9769,496900.0
2014-01-07 09:30:00,93.23,93.3,93.23,93.29,55200.0,50.9878,51.0261,50.9878,51.0207,55200.0
2014-01-07 09:40:00,93.29,93.29,93.27,93.28,58700.0,51.0207,51.0207,51.0097,51.0152,58700.0
2014-01-07 09:50:00,93.27,93.3,93.26,93.3,63800.0,51.0097,51.0261,51.0042,51.0261,63800.0
2014-01-07 10:00:00,93.29,93.3,93.28,93.29,30300.0,51.0207,51.0261,51.0152,51.0207,30300.0
2014-01-07 10:10:00,93.29,93.3,93.26,93.26,74400.0,51.0207,51.0261,51.0042,51.0042,74400.0
2014-01-07 10:20:00,93.27,93.29,93.25,93.28,314100.0,51.0097,51.0207,50.9988,51.0152,314100.0
2014-01-07 10:30:00,93.29,93.31,93.28,93.29,263000.0,51.0207,51.0316,51.0152,51.0207,263000.0
2014-01-07 10:40:00,93.29,93.31,93.28,93.31,361900.0,51.0207,51.0316,51.0152,51.0316,361900.0
2014-01-07 10:50:00,93.31,93.31,93.29,93.29,74100.0,51.0316,51.0316,51.0207,51.0207,74100.0
2014-01-07 11:00:00,93.3,93.3,93.28,93.3,72600.0,51.0261,51.0261,51.0152,51.0261,72600.0
2014-01-07 11:10:00,93.3,93.31,93.28,93.28,243600.0,51.0261,51.0316,51.0152,51.0152,243600.0
2014-01-07 11:20:00,93.29,93.3,93.28,93.28,70300.0,51.0207,51.0261,51.0152,51.0152,70300.0
2014-01-07 11:30:00,93.28,93.29,93.26,93.26,38300.0,51.0152,51.0207,51.0042,51.0042,38300.0
2014-01-07 11:40:00,93.27,93.27,93.25,93.26,27800.0,51.0097,51.0097,50.9988,51.0042,27800.0
2014-01-07 11:50:00,93.26,93.26,93.24,93.24,86900.0,51.0042,51.0042,50.9933,50.9933,86900.0
2014-01-07 12:00:00,93.24,93.25,93.23,93.25,59100.0,50.9933,50.9988,50.9878,50.9988,59100.0
2014-01-07 12:10:00,93.24,93.25,93.23,93.23,596500.0,50.9933,50.9988,50.9878,50.9878,596500.0
2014-01-07 12:20:00,93.23,93.25,93.23,93.23,77800.0,50.9878,50.9988,50.9878,50.9878,77800.0
2014-01-07 12:30:00,93.24,93.24,93.23,93.23,51100.0,50.9933,50.9933,50.9878,50.9878,51100.0
2014-01-07 12:40:00,93.23,93.25,93.23,93.24,98600.0,50.9878,50.9988,50.9878,50.9933,98600.0
2014-01-07 12:50:00,93.24,93.24,93.23,93.24,81500.0,50.9933,50.9933,50.9878,50.9933,81500.0
2014-01-07 13:00:00,93.24,93.25,93.23,93.24,27000.0,50.9933,50.9988,50.9878,50.9933,27000.0
2014-01-07 13:10:00,93.24,93.24,93.22,93.23,25200.0,50.9933,50.9933,50.9824,50.9878,25200.0
2014-01-07 13:20:00,93.23,93.24,93.22,93.23,21900.0,50.9878,50.9933,50.9824,50.9878,21900.0
2014-01-07 13:30:00,93.24,93.24,93.23,93.23,26700.0,50.9933,50.9933,50.9878,50.9878,26700.0
2014-01-07 13:40:00,93.23,93.24,93.22,93.23,66000.0,50.9878,50.9933,50.9824,50.9878,66000.0
2014-01-07 13:50:00,93.23,93.23,93.17,93.18,199100.0,50.9878,50.9878,50.955,50.9605,199100.0
2014-01-07 14:00:00,93.19,93.19,93.16,93.18,17700.0,50.966,50.966,50.9496,50.9605,17700.0
2014-01-07 14:10:00,93.17,93.18,93.17,93.17,12900.0,50.955,50.9605,50.955,50.955,12900.0
2014-01-07 14:20:00,93.17,93.22,93.17,93.21,75800.0,50.955,50.9824,50.955,50.9769,75800.0
2014-01-07 14:30:00,93.21,93.25,93.21,93.24,23400.0,50.9769,50.9988,50.9769,50.9933,23400.0
2014-01-07 14:40:00,93.25,93.26,93.23,93.25,33100.0,50.9988,51.0042,50.9878,50.9988,33100.0
2014-01-07 14:50:00,93.25,93.26,93.24,93.26,28800.0,50.9988,51.0042,50.9933,51.0042,28800.0
2014-01-07 15:00:00,93.25,93.26,93.24,93.24,54700.0,50.9988,51.0042,50.9933,50.9933,54700.0
2014-01-07 15:10:00,93.25,93.25,93.23,93.24,34000.0,50.9988,50.9988,50.9878,50.9933,34000.0
2014-01-07 15:20:00,93.23,93.24,93.23,93.23,25300.0,50.9878,50.9933,50.9878,50.9878,25300.0
2014-01-07 15:30:00,93.24,93.25,93.21,93.23,78200.0,50.9933,50.9988,50.9769,50.9878,78200.0
2014-01-07 15:40:00,93.22,93.23,93.22,93.23,38500.0,50.9824,50.9878,50.9824,50.9878,38500.0
2014-01-07 15:50:00,93.22,93.24,93.21,93.24,154500.0,50.9824,50.9933,50.9769,50.9933,154500.0
2014-01-08 09:30:00,93.21,93.29,93.17,93.21,321600.0,50.9769,51.0207,50.955,50.9769,321600.0
2014-01-08 09:40:00,93.21,93.21,93.15,93.17,115300.0,50.9769,50.9769,50.9441,50.955,115300.0
2014-01-08 09:50:00,93.17,93.17,93.13,93.15,117300.0,50.955,50.955,50.9331,50.9441,117300.0
2014-01-08 10:00:00,93.16,93.18,93.15,93.16,167700.0,50.9496,50.9605,50.9441,50.9496,167700.0
2014-01-08 10:10:00,93.17,93.18,93.13,93.15,262600.0,50.955,50.9605,50.9331,50.9441,262600.0
2014-01-08 10:20:00,93.16,93.19,93.12,93.17,284300.0,50.9496,50.966,50.9277,50.955,284300.0
2014-01-08 10:30:00,93.17,93.19,93.16,93.19,16400.0,50.955,50.966,50.9496,50.966,16400.0
2014-01-08 10:40:00,93.18,93.2,93.16,93.17,55600.0,50.9605,50.9714,50.9496,50.955,55600.0
2014-01-08 10:50:00,93.18,93.19,93.17,93.19,42500.0,50.9605,50.966,50.955,50.966,42500.0
2014-01-08 11:00:00,93.19,93.19,93.18,93.18,35200.0,50.966,50.966,50.9605,50.9605,35200.0
2014-01-08 11:10:00,93.18,93.2,93.18,93.19,128500.0,50.9605,50.9714,50.9605,50.966,128500.0
2014-01-08 11:20:00,93.19,93.21,93.18,93.21,161300.0,50.966,50.9769,50.9605,50.9769,161300.0
2014-01-08 11:30:00,93.21,93.22,93.2,93.21,33600.0,50.9769,50.9824,50.9714,50.9769,33600.0
2014-01-08 11:40:00,93.2,93.24,93.17,93.18,335500.0,50.9714,50.9933,50.955,50.9605,335500.0
2014-01-08 11:50:00,93.18,93.2,93.17,93.19,95200.0,50.9605,50.9714,50.955,50.966,95200.0
2014-01-08 12:00:00,93.19,93.19,93.18,93.18,44600.0,50.966,50.966,50.9605,50.9605,44600.0
2014-01-08 12:10:00,93.18,93.19,93.18,93.19,14500.0,50.9605,50.966,50.9605,50.966,14500.0
2014-01-08 12:20:00,93.19,93.19,93.17,93.17,7400.0,50.966,50.966,50.955,50.955,7400.0
2014-01-08 12:30:00,93.18,93.18,93.15,93.18,68300.0,50.9605,50.9605,50.9441,50.9605,68300.0
2014-01-08 12:40:00,93.18,93.2,93.17,93.17,102900.0,50.9605,50.9714,50.955,50.955,102900.0
2014-01-08 12:50:00,93.17,93.18,93.17,93.18,5500.0,50.955,50.9605,50.955,50.9605,5500.0
2014-01-08 13:00:00,93.18,93.19,93.16,93.19,26100.0,50.9605,50.966,50.9496,50.966,26100.0
2014-01-08 13:10:00,93.18,93.2,93.17,93.17,22000.0,50.9605,50.9714,50.955,50.955,22000.0
2014-01-08 13:20:00,93.18,93.18,93.15,93.17,96400.0,50.9605,50.9605,50.9441,50.955,96400.0
2014-01-08 13:30:00,93.16,93.17,93.15,93.15,31000.0,50.9496,50.955,50.9441,50.9441,31000.0
2014-01-08 13:40:00,93.15,93.17,93.13,93.15,304700.0,50.9441,50.955,50.9331,50.9441,304700.0
2014-01-08 13:50:00,93.15,93.17,93.15,93.16,70300.0,50.9441,50.955,50.9441,50.9496,70300.0
2014-01-08 14:00:00,93.15,93.17,93.14,93.16,53400.0,50.9441,50.955,50.9386,50.9496,53400.0
2014-01-08 14:10:00,93.15,93.16,93.13,93.14,51000.0,50.9441,50.9496,50.9331,50.9386,51000.0
2014-01-08 14:20:00,93.15,93.16,93.14,93.15,39900.0,50.9441,50.9496,50.9386,50.9441,39900.0
2014-01-08 14:30:00,93.15,93.16,93.15,93.16,18800.0,50.9441,50.9496,50.9441,50.9496,18800.0
2014-01-08 14:40:00,93.15,93.16,93.15,93.15,27100.0,50.9441,50.9496,50.9441,50.9441,27100.0
2014-01-08 14:50:00,93.15,93.17,93.15,93.17,64000.0,50.9441,50.955,50.9441,50.955,64000.0
2014-01-08 15:00:00,93.17,93.18,93.15,93.16,94200.0,50.955,50.9605,50.9441,50.9496,94200.0
2014-01-08 15:10:00,93.17,93.17,93.16,93.17,27000.0,50.955,50.955,50.9496,50.955,27000.0
2014-01-08 15:20:00,93.17,93.17,93.13,93.14,118200.0,50.955,50.955,50.9331,50.9386,118200.0
2014-01-08 15:30:00,93.15,93.17,93.14,93.17,92800.0,50.9441,50.955,50.9386,50.955,92800.0
2014-01-08 15:40:00,93.17,93.18,93.16,93.17,348000.0,50.955,50.9605,50.9496,50.955,348000.0
2014-01-08 15:50:00,93.17,93.19,93.14,93.16,233800.0,50.955,50.966,50.9386,50.9496,233800.0
2014-01-09 09:30:00,93.31,93.31,93.2,93.24,143100.0,51.0316,51.0316,50.9714,50.9933,143100.0
2014-01-09 09:40:00,93.23,93.24,93.22,93.24,41700.0,50.9878,50.9933,50.9824,50.9933,41700.0
2014-01-09 09:50:00,93.24,93.25,93.22,93.22,27400.0,50.9933,50.9988,50.9824,50.9824,27400.0
2014-01-09 10:00:00,93.22,93.23,93.2,93.2,36300.0,50.9824,50.9878,50.9714,50.9714,36300.0
2014-01-09 10:10:00,93.2,93.23,93.2,93.23,118600.0,50.9714,50.9878,50.9714,50.9878,118600.0
2014-01-09 10:20:00,93.22,93.23,93.21,93.22,17700.0,50.9824,50.9878,50.9769,50.9824,17700.0
2014-01-09 10:30:00,93.22,93.23,93.21,93.23,35700.0,50.9824,50.9878,50.9769,50.9878,35700.0
2014-01-09 10:40:00,93.22,93.23,93.2,93.22,165500.0,50.9824,50.9878,50.9714,50.9824,165500.0
2014-01-09 10:50:00,93.22,93.22,93.19,93.21,85900.0,50.9824,50.9824,50.966,50.9769,85900.0
2014-01-09 11:00:00,93.21,93.21,93.19,93.19,22200.0,50.9769,50.9769,50.966,50.966,22200.0
2014-01-09 11:10:00,93.2,93.22,93.19,93.21,38600.0,50.9714,50.9824,50.966,50.9769,38600.0
2014-01-09 11:20:00,93.21,93.23,93.2,93.23,34200.0,50.9769,50.9878,50.9714,50.9878,34200.0
2014-01-09 11:30:00,93.23,93.23,93.2,93.2,12300.0,50.9878,50.9878,50.9714,50.9714,12300.0
2014-01-09 11:40:00,93.2,93.22,93.2,93.21,119300.0,50.9714,50.9824,50.9714,50.9769,119300.0
2014-01-09 11:50:00,93.21,93.21,93.19,93.21,30400.0,50.9769,50.9769,50.966,50.9769,30400.0
2014-01-09 12:00:00,93.2,93.21,93.2,93.2,58300.0,50.9714,50.9769,50.9714,50.9714,58300.0
2014-01-09 12:10:00,93.21,93.21,93.2,93.2,31400.0,50.9769,50.9769,50.9714,50.9714,31400.0
2014-01-09 12:20:00,93.21,93.22,93.2,93.21,33400.0,50.9769,50.9824,50.9714,50.9769,33400.0
2014-01-09 12:30:00,93.21,93.24,93.21,93.23,29400.0,50.9769,50.9933,50.9769,50.9878,29400.0
2014-01-09 12:40:00,93.23,93.25,93.23,93.23,41100.0,50.9878,50.9988,50.9878,50.9878,41100.0
2014-01-09 12:50:00,93.23,93.24,93.22,93.22,17700.0,50.9878,50.9933,50.9824,50.9824,17700.0
2014-01-09 13:00:00,93.22,93.23,93.22,93.22,17600.0,50.9824,50.9878,50.9824,50.9824,17600.0
2014-01-09 13:10:00,93.22,93.24,93.22,93.24,94300.0,50.9824,50.9933,50.9824,50.9933,94300.0
2014-01-09 13:20:00,93.23,93.25,93.22,93.25,30300.0,50.9878,50.9988,50.9824,50.9988,30300.0
2014-01-09 13:30:00,93.25,93.25,93.21,93.21,44500.0,50.9988,50.9988,50.9769,50.9769,44500.0
2014-01-09 13:40:00,93.21,93.22,93.21,93.22,38700.0,50.9769,50.9824,50.9769,50.9824,38700.0
2014-01-09 13:50:00,93.22,93.25,93.22,93.25,47700.0,50.9824,50.9988,50.9824,50.9988,47700.0
2014-01-09 14:00:00,93.25,93.25,93.23,93.24,65000.0,50.9988,50.9988,50.9878,50.9933,65000.0
2014-01-09 14:10:00,93.25,93.25,93.24,93.24,23300.0,50.9988,50.9988,50.9933,50.9933,23300.0
2014-01-09 14:20:00,93.24,93.29,93.24,93.28,64400.0,50.9933,51.0207,50.9933,51.0152,64400.0
2014-01-09 14:30:00,93.28,93.29,93.25,93.26,36200.0,51.0152,51.0207,50.9988,51.0042,36200.0
2014-01-09 14:40:00,93.26,93.29,93.26,93.29,143300.0,51.0042,51.0207,51.0042,51.0207,143300.0
2014-01-09 14:50:00,93.29,93.29,93.26,93.26,120700.0,51.0207,51.0207,51.0042,51.0042,120700.0
2014-01-09 15:00:00,93.26,93.26,93.23,93.25,430500.0,51.0042,51.0042,50.9878,50.9988,430500.0
2014-01-09 15:10:00,93.25,93.27,93.24,93.26,107300.0,50.9988,51.0097,50.9933,51.0042,107300.0
2014-01-09 15:20:00,93.26,93.27,93.24,93.25,43700.0,51.0042,51.0097,50.9933,50.9988,43700.0
2014-01-09 15:30:00,93.25,93.26,93.24,93.25,50700.0,50.9988,51.0042,50.9933,50.9988,50700.0
2014-01-09 15:40:00,93.25,93.26,93.23,93.24,159100.0,50.9988,51.0042,50.9878,50.9933,159100.0
2014-01-09 15:50:00,93.23,93.28,93.23,93.27,153900.0,50.9878,51.0152,50.9878,51.0097,153900.0
2014-01-10 09:30:00,93.41,93.48,93.35,93.47,244400.0,51.0863,51.1246,51.0535,51.1191,244400.0
2014-01-10 09:40:00,93.47,93.49,93.45,93.45,92200.0,51.1191,51.13,51.1082,51.1082,92200.0
2014-01-10 09:50:00,93.45,93.46,93.44,93.45,41800.0,51.1082,51.1136,51.1027,51.1082,41800.0
2014-01-10 10:00:00,93.44,93.45,93.39,93.4,98600.0,51.1027,51.1082,51.0753,51.0808,98600.0
2014-01-10 10:10:00,93.4,93.47,93.39,93.47,77200.0,51.0808,51.1191,51.0753,51.1191,77200.0
2014-01-10 10:20:00,93.47,93.49,93.46,93.48,159300.0,51.1191,51.13,51.1136,51.1246,159300.0
2014-01-10 10:30:00,93.48,93.48,93.45,93.46,46200.0,51.1246,51.1246,51.1082,51.1136,46200.0
2014-01-10 10:40:00,93.46,93.46,93.43,93.45,29900.0,51.1136,51.1136,51.0972,51.1082,29900.0
2014-01-10 10:50:00,93.45,93.48,93.45,93.48,74000.0,51.1082,51.1246,51.1082,51.1246,74000.0
2014-01-10 11:00:00,93.47,93.48,93.46,93.46,45400.0,51.1191,51.1246,51.1136,51.1136,45400.0
2014-01-10 11:10:00,93.46,93.48,93.46,93.48,50100.0,51.1136,51.1246,51.1136,51.1246,50100.0
2014-01-10 11:20:00,93.47,93.47,93.45,93.47,28600.0,51.1191,51.1191,51.1082,51.1191,28600.0
2014-01-10 11:30:00,93.47,93.47,93.45,93.47,82500.0,51.1191,51.1191,51.1082,51.1191,82500.0
2014-01-10 11:40:00,93.46,93.48,93.46,93.47,73400.0,51.1136,51.1246,51.1136,51.1191,73400.0
2014-01-10 11:50:00,93.47,93.5,93.46,93.49,51900.0,51.1191,51.1355,51.1136,51.13,51900.0
2014-01-10 12:00:00,93.5,93.51,93.48,93.48,195400.0,51.1355,51.141,51.1246,51.1246,195400.0
2014-01-10 12:10:00,93.48,93.49,93.47,93.48,34600.0,51.1246,51.13,51.1191,51.1246,34600.0
2014-01-10 12:20:00,93.48,93.49,93.47,93.48,44000.0,51.1246,51.13,51.1191,51.1246,44000.0
2014-01-10 12:30:00,93.48,93.5,93.48,93.49,7600.0,51.1246,51.1355,51.1246,51.13,7600.0
2014-01-10 12:40:00,93.5,93.54,93.5,93.53,20400.0,51.1355,51.1574,51.1355,51.1519,20400.0
2014-01-10 12:50:00,93.53,93.54,93.5,93.51,24300.0,51.1519,51.1574,51.1355,51.141,24300.0
2014-01-10 13:00:00,93.51,93.53,93.48,93.48,30300.0,51.141,51.1519,51.1246,51.1246,30300.0
2014-01-10 13:10:00,93.49,93.51,93.49,93.5,9000.0,51.13,51.141,51.13,51.1355,9000.0
2014-01-10 13:20:00,93.51,93.51,93.5,93.51,6200.0,51.141,51.141,51.1355,51.141,6200.0
2014-01-10 13:30:00,93.51,93.51,93.49,93.5,9500.0,51.141,51.141,51.13,51.1355,9500.0
2014-01-10 13:40:00,93.5,93.52,93.5,93.52,14800.0,51.1355,51.1464,51.1355,51.1464,14800.0
2014-01-10 13:50:00,93.52,93.52,93.48,93.48,40600.0,51.1464,51.1464,51.1246,51.1246,40600.0
2014-01-10 14:00:00,93.48,93.5,93.48,93.48,13900.0,51.1246,51.1355,51.1246,51.1246,13900.0
2014-01-10 14:10:00,93.49,93.5,93.48,93.5,10100.0,51.13,51.1355,51.1246,51.1355,10100.0
2014-01-10 14:20:00,93.49,93.5,93.47,93.47,48500.0,51.13,51.1355,51.1191,51.1191,48500.0
2014-01-10 14:30:00,93.47,93.49,93.47,93.49,5600.0,51.1191,51.13,51.1191,51.13,5600.0
2014-01-10 14:40:00,93.49,93.5,93.48,93.49,24000.0,51.13,51.1355,51.1246,51.13,24000.0
2014-01-10 14:50:00,93.49,93.5,93.49,93.5,8800.0,51.13,51.1355,51.13,51.1355,8800.0
2014-01-10 15:00:00,93.5,93.5,93.49,93.5,48900.0,51.1355,51.1355,51.13,51.1355,48900.0
2014-01-10 15:10:00,93.5,93.52,93.49,93.52,50500.0,51.1355,51.1464,51.13,51.1464,50500.0
2014-01-10 15:20:00,93.52,93.52,93.5,93.51,23300.0,51.1464,51.1464,51.1355,51.141,23300.0
2014-01-10 15:30:00,93.5,93.53,93.5,93.52,23300.0,51.1355,51.1519,51.1355,51.1464,23300.0
2014-01-10 15:40:00,93.53,93.53,93.5,93.5,52500.0,51.1519,51.1519,51.1355,51.1355,52500.0
2014-01-10 15:50:00,93.5,93.56,93.49,93.56,238500.0,51.1355,51.1683,51.13,51.1683,238500.0
2014-01-13 09:30:00,93.55,93.59,93.5,93.55,51600.0,51.1628,51.1847,51.1355,51.1628,51600.0
2014-01-13 09:40:00,93.55,93.56,93.5,93.55,283400.0,51.1628,51.1683,51.1355,51.1628,283400.0
2014-01-13 09:50:00,93.54,93.56,93.52,93.56,62300.0,51.1574,51.1683,51.1464,51.1683,62300.0
2014-01-13 10:00:00,93.56,93.58,93.55,93.56,188500.0,51.1683,51.1793,51.1628,51.1683,188500.0
2014-01-13 10:10:00,93.56,93.57,93.55,93.57,89200.0,51.1683,51.1738,51.1628,51.1738,89200.0
2014-01-13 10:20:00,93.56,93.58,93.56,93.57,63600.0,51.1683,51.1793,51.1683,51.1738,63600.0
2014-01-13 10:30:00,93.58,93.58,93.56,93.57,57800.0,51.1793,51.1793,51.1683,51.1738,57800.0
2014-01-13 10:40:00,93.57,93.58,93.55,93.56,90000.0,51.1738,51.1793,51.1628,51.1683,90000.0
2014-01-13 10:50:00,93.56,93.57,93.56,93.57,128600.0,51.1683,51.1738,51.1683,51.1738,128600.0
2014-01-13 11:00:00,93.56,93.57,93.52,93.52,35900.0,51.1683,51.1738,51.1464,51.1464,35900.0
2014-01-13 11:10:00,93.53,93.55,93.52,93.54,35600.0,51.1519,51.1628,51.1464,51.1574,35600.0
2014-01-13 11:20:00,93.54,93.55,93.53,93.55,20800.0,51.1574,51.1628,51.1519,51.1628,20800.0
2014-01-13 11:30:00,93.55,93.56,93.54,93.56,20900.0,51.1628,51.1683,51.1574,51.1683,20900.0
2014-01-13 11:40:00,93.55,93.57,93.55,93.56,24200.0,51.1628,51.1738,51.1628,51.1683,24200.0
2014-01-13 11:50:00,93.56,93.57,93.53,93.53,59300.0,51.1683,51.1738,51.1519,51.1519,59300.0
2014-01-13 12:00:00,93.54,93.54,93.52,93.53,47600.0,51.1574,51.1574,51.1464,51.1519,47600.0
2014-01-13 12:10:00,93.53,93.53,93.52,93.52,6600.0,51.1519,51.1519,51.1464,51.1464,6600.0
2014-01-13 12:20:00,93.53,93.53,93.5,93.51,26900.0,51.1519,51.1519,51.1355,51.141,26900.0
2014-01-13 12:30:00,93.51,93.51,93.48,93.5,44200.0,51.141,51.141,51.1246,51.1355,44200.0
2014-01-13 12:40:00,93.5,93.51,93.49,93.49,35200.0,51.1355,51.141,51.13,51.13,35200.0
2014-01-13 12:50:00,93.49,93.52,93.49,93.51,192600.0,51.13,51.1464,51.13,51.141,192600.0
2014-01-13 13:00:00,93.51,93.54,93.5,93.54,149300.0,51.141,51.1574,51.1355,51.1574,149300.0
2014-01-13 13:10:00,93.54,93.56,93.53,93.54,135300.0,51.1574,51.1683,51.1519,51.1574,135300.0
2014-01-13 13:20:00,93.55,93.55,93.54,93.55,41600.0,51.1628,51.1628,51.1574,51.1628,41600.0
2014-01-13 13:30:00,93.54,93.56,93.53,93.56,201900.0,51.1574,51.1683,51.1519,51.1683,201900.0
2014-01-13 13:40:00,93.55,93.57,93.55,93.57,42700.0,51.1628,51.1738,51.1628,51.1738,42700.0
2014-01-13 13:50:00,93.56,93.59,93.56,93.58,143100.0,51.1683,51.1847,51.1683,51.1793,143100.0
2014-01-13 14:00:00,93.58,93.6,93.56,93.6,77300.0,51.1793,51.1902,51.1683,51.1902,77300.0
2014-01-13 14:10:00,93.59,93.61,93.58,93.58,49600.0,51.1847,51.1957,51.1793,51.1793,49600.0
2014-01-13 14:20:00,93.59,93.59,93.55,93.55,38700.0,51.1847,51.1847,51.1628,51.1628,38700.0
2014-01-13 14:30:00,93.56,93.56,93.54,93.56,48200.0,51.1683,51.1683,51.1574,51.1683,48200.0
2014-01-13 14:40:00,93.56,93.58,93.54,93.54,93400.0,51.1683,51.1793,51.1574,51.1574,93400.0
2014-01-13 14:50:00,93.54,93.56,93.52,93.56,38000.0,51.1574,51.1683,51.1464,51.1683,38000.0
2014-01-13 15:00:00,93.56,93.56,93.53,93.54,271100.0,51.1683,51.1683,51.1519,51.1574,271100.0
2014-01-13 15:10:00,93.54,93.56,93.52,93.52,250800.0,51.1574,51.1683,51.1464,51.1464,250800.0
2014-01-13 15:20:00,93.52,93.53,93.47,93.48,80900.0,51.1464,51.1519,51.1191,51.1246,80900.0
2014-01-13 15:30:00,93.48,93.48,93.41,93.41,156700.0,51.1246,51.1246,51.0863,51.0863,156700.0
2014-01-13 15:40:00,93.41,93.44,93.41,93.41,209400.0,51.0863,51.1027,51.0863,51.0863,209400.0
2014-01-13 15:50:00,93.41,93.49,93.41,93.48,444900.0,51.0863,51.13,51.0863,51.1246,444900.0
2014-01-14 09:30:00,93.48,93.57,93.48,93.57,37600.0,51.1246,51.1738,51.1246,51.1738,37600.0
2014-01-14 09:40:00,93.57,93.57,93.53,93.54,48500.0,51.1738,51.1738,51.1519,51.1574,48500.0
2014-01-14 09:50:00,93.54,93.54,93.51,93.52,118900.0,51.1574,51.1574,51.141,51.1464,118900.0
2014-01-14 10:00:00,93.53,93.57,93.52,93.55,66400.0,51.1519,51.1738,51.1464,51.1628,66400.0
2014-01-14 10:10:00,93.56,93.57,93.55,93.56,22200.0,51.1683,51.1738,51.1628,51.1683,22200.0
2014-01-14 10:20:00,93.57,93.58,93.55,93.56,30600.0,51.1738,51.1793,51.1628,51.1683,30600.0
2014-01-14 10:30:00,93.57,93.58,93.55,93.58,98200.0,51.1738,51.1793,51.1628,51.1793,98200.0
2014-01-14 10:40:00,93.58,93.6,93.55,93.59,143000.0,51.1793,51.1902,51.1628,51.1847,143000.0
2014-01-14 10:50:00,93.59,93.62,93.58,93.61,36000.0,51.1847,51.2011,51.1793,51.1957,36000.0
2014-01-14 11:00:00,93.61,93.62,93.6,93.61,30600.0,51.1957,51.2011,51.1902,51.1957,30600.0
2014-01-14 11:10:00,93.61,93.64,93.59,93.64,56500.0,51.1957,51.2121,51.1847,51.2121,56500.0
2014-01-14 11:20:00,93.64,93.64,93.61,93.62,82700.0,51.2121,51.2121,51.1957,51.2011,82700.0
2014-01-14 11:30:00,93.62,93.63,93.6,93.61,40300.0,51.2011,51.2066,51.1902,51.1957,40300.0
2014-01-14 11:40:00,93.6,93.61,93.59,93.6,60900.0,51.1902,51.1957,51.1847,51.1902,60900.0
2014-01-14 11:50:00,93.6,93.61,93.6,93.61,72200.0,51.1902,51.1957,51.1902,51.1957,72200.0
2014-01-14 12:00:00,93.6,93.61,93.6,93.6,20300.0,51.1902,51.1957,51.1902,51.1902,20300.0
2014-01-14 12:10:00,93.6,93.61,93.6,93.6,37900.0,51.1902,51.1957,51.1902,51.1902,37900.0
2014-01-14 12:20:00,93.6,93.63,93.6,93.6,38800.0,51.1902,51.2066,51.1902,51.1902,38800.0
2014-01-14 12:30:00,93.61,93.62,93.6,93.62,19500.0,51.1957,51.2011,51.1902,51.2011,19500.0
2014-01-14 12:40:00,93.62,93.64,93.61,93.61,15300.0,51.2011,51.2121,51.1957,51.1957,15300.0
2014-01-14 12:50:00,93.61,93.62,93.61,93.62,5300.0,51.1957,51.2011,51.1957,51.2011,5300.0
2014-01-14 13:00:00,93.62,93.63,93.61,93.62,39300.0,51.2011,51.2066,51.1957,51.2011,39300.0
2014-01-14 13:10:00,93.61,93.63,93.61,93.62,9600.0,51.1957,51.2066,51.1957,51.2011,9600.0
2014-01-14 13:20:00,93.62,93.64,93.61,93.64,18500.0,51.2011,51.2121,51.1957,51.2121,18500.0
2014-01-14 13:30:00,93.64,93.64,93.61,93.61,14000.0,51.2121,51.2121,51.1957,51.1957,14000.0
2014-01-14 13:40:00,93.62,93.62,93.61,93.62,6000.0,51.2011,51.2011,51.1957,51.2011,6000.0
2014-01-14 13:50:00,93.61,93.62,93.61,93.62,5300.0,51.1957,51.2011,51.1957,51.2011,5300.0
2014-01-14 14:00:00,93.61,93.62,93.6,93.61,26400.0,51.1957,51.2011,51.1902,51.1957,26400.0
2014-01-14 14:10:00,93.6,93.64,93.6,93.63,27000.0,51.1902,51.2121,51.1902,51.2066,27000.0
2014-01-14 14:20:00,93.64,93.64,93.62,93.64,35100.0,51.2121,51.2121,51.2011,51.2121,35100.0
2014-01-14 14:30:00,93.63,93.66,93.63,93.64,48100.0,51.2066,51.223,51.2066,51.2121,48100.0
2014-01-14 14:40:00,93.64,93.65,93.63,93.64,15400.0,51.2121,51.2175,51.2066,51.2121,15400.0
2014-01-14 14:50:00,93.65,93.65,93.63,93.63,21100.0,51.2175,51.2175,51.2066,51.2066,21100.0
2014-01-14 15:00:00,93.63,93.64,93.62,93.63,17800.0,51.2066,51.2121,51.2011,51.2066,17800.0
2014-01-14 15:10:00,93.62,93.66,93.62,93.64,130200.0,51.2011,51.223,51.2011,51.2121,130200.0
2014-01-14 15:20:00,93.64,93.68,93.62,93.62,123500.0,51.2121,51.2339,51.2011,51.2011,123500.0
2014-01-14 15:30:00,93.63,93.64,93.62,93.62,47400.0,51.2066,51.2121,51.2011,51.2011,47400.0
2014-01-14 15:40:00,93.63,93.63,93.59,93.6,50100.0,51.2066,51.2066,51.1847,51.1902,50100.0
2014-01-14 15:50:00,93.6,93.64,93.59,93.64,204200.0,51.1902,51.2121,51.1847,51.2121,204200.0
2014-01-15 09:30:00,93.7,93.74,93.61,93.69,23500.0,51.2449,51.2668,51.1957,51.2394,23500.0
2014-01-15 09:40:00,93.69,93.71,93.66,93.69,56600.0,51.2394,51.2504,51.223,51.2394,56600.0
2014-01-15 09:50:00,93.7,93.7,93.67,93.68,19800.0,51.2449,51.2449,51.2285,51.2339,19800.0
2014-01-15 10:00:00,93.67,93.72,93.67,93.71,88500.0,51.2285,51.2558,51.2285,51.2504,88500.0
2014-01-15 10:10:00,93.7,93.71,93.68,93.69,18000.0,51.2449,51.2504,51.2339,51.2394,18000.0
2014-01-15 10:20:00,93.7,93.7,93.67,93.68,65000.0,51.2449,51.2449,51.2285,51.2339,65000.0
2014-01-15 10:30:00,93.67,93.7,93.67,93.69,128100.0,51.2285,51.2449,51.2285,51.2394,128100.0
2014-01-15 10:40:00,93.7,93.71,93.69,93.71,32500.0,51.2449,51.2504,51.2394,51.2504,32500.0
2014-01-15 10:50:00,93.7,93.7,93.69,93.7,8800.0,51.2449,51.2449,51.2394,51.2449,8800.0
2014-01-15 11:00:00,93.7,93.72,93.69,93.72,35900.0,51.2449,51.2558,51.2394,51.2558,35900.0
2014-01-15 11:10:00,93.72,93.73,93.72,93.73,11400.0,51.2558,51.2613,51.2558,51.2613,11400.0
2014-01-15 11:20:00,93.73,93.74,93.71,93.73,87300.0,51.2613,51.2668,51.2504,51.2613,87300.0
2014-01-15 11:30:00,93.73,93.73,93.71,93.72,11800.0,51.2613,51.2613,51.2504,51.2558,11800.0
2014-01-15 11:40:00,93.71,93.72,93.69,93.72,82200.0,51.2504,51.2558,51.2394,51.2558,82200.0
2014-01-15 11:50:00,93.72,93.72,93.71,93.72,13300.0,51.2558,51.2558,51.2504,51.2558,13300.0
2014-01-15 12:00:00,93.71,93.74,93.71,93.73,16800.0,51.2504,51.2668,51.2504,51.2613,16800.0
2014-01-15 12:10:00,93.73,93.74,93.73,93.73,32600.0,51.2613,51.2668,51.2613,51.2613,32600.0
2014-01-15 12:20:00,93.74,93.74,93.73,93.73,16400.0,51.2668,51.2668,51.2613,51.2613,16400.0
2014-01-15 12:30:00,93.73,93.74,93.72,93.73,24900.0,51.2613,51.2668,51.2558,51.2613,24900.0
2014-01-15 12:40:00,93.72,93.73,93.72,93.73,6900.0,51.2558,51.2613,51.2558,51.2613,6900.0
2014-01-15 12:50:00,93.73,93.75,93.72,93.75,33700.0,51.2613,51.2722,51.2558,51.2722,33700.0
2014-01-15 13:00:00,93.75,93.75,93.74,93.74,25600.0,51.2722,51.2722,51.2668,51.2668,25600.0
2014-01-15 13:10:00,93.74,93.75,93.73,93.73,23400.0,51.2668,51.2722,51.2613,51.2613,23400.0
2014-01-15 13:20:00,93.73,93.74,93.72,93.72,18400.0,51.2613,51.2668,51.2558,51.2558,18400.0
2014-01-15 13:30:00,93.73,93.73,93.72,93.72,15200.0,51.2613,51.2613,51.2558,51.2558,15200.0
2014-01-15 13:40:00,93.73,93.73,93.72,93.72,7600.0,51.2613,51.2613,51.2558,51.2558,7600.0
2014-01-15 13:50:00,93.73,93.73,93.72,93.73,10800.0,51.2613,51.2613,51.2558,51.2613,10800.0
2014-01-15 14:00:00,93.72,93.75,93.72,93.73,25200.0,51.2558,51.2722,51.2558,51.2613,25200.0
2014-01-15 14:10:00,93.74,93.76,93.73,93.74,57900.0,51.2668,51.2777,51.2613,51.2668,57900.0
2014-01-15 14:20:00,93.75,93.76,93.74,93.74,28000.0,51.2722,51.2777,51.2668,51.2668,28000.0
2014-01-15 14:30:00,93.74,93.75,93.73,93.74,21500.0,51.2668,51.2722,51.2613,51.2668,21500.0
2014-01-15 14:40:00,93.73,93.75,93.73,93.75,29400.0,51.2613,51.2722,51.2613,51.2722,29400.0
2014-01-15 14:50:00,93.75,93.76,93.74,93.76,26400.0,51.2722,51.2777,51.2668,51.2777,26400.0
2014-01-15 15:00:00,93.76,93.77,93.75,93.76,26000.0,51.2777,51.2832,51.2722,51.2777,26000.0
2014-01-15 15:10:00,93.76,93.78,93.74,93.77,70900.0,51.2777,51.2886,51.2668,51.2832,70900.0
2014-01-15 15:20:00,93.77,93.78,93.74,93.74,36900.0,51.2832,51.2886,51.2668,51.2668,36900.0
2014-01-15 15:30:00,93.75,93.77,93.74,93.76,61400.0,51.2722,51.2832,51.2668,51.2777,61400.0
2014-01-15 15:40:00,93.76,93.78,93.76,93.76,55200.0,51.2777,51.2886,51.2777,51.2777,55200.0
2014-01-15 15:50:00,93.76,93.77,93.7,93.75,252800.0,51.2777,51.2832,51.2449,51.2722,252800.0
2014-01-16 09:30:00,93.79,93.82,93.75,93.78,29500.0,51.2941,51.3105,51.2722,51.2886,29500.0
2014-01-16 09:40:00,93.78,93.78,93.74,93.78,28600.0,51.2886,51.2886,51.2668,51.2886,28600.0
2014-01-16 09:50:00,93.78,93.81,93.77,93.8,18400.0,51.2886,51.305,51.2832,51.2996,18400.0
2014-01-16 10:00:00,93.78,93.83,93.78,93.81,33200.0,51.2886,51.316,51.2886,51.305,33200.0
2014-01-16 10:10:00,93.82,93.82,93.79,93.8,26200.0,51.3105,51.3105,51.2941,51.2996,26200.0
2014-01-16 10:20:00,93.8,93.82,93.79,93.82,16100.0,51.2996,51.3105,51.2941,51.3105,16100.0
2014-01-16 10:30:00,93.81,93.82,93.79,93.79,79900.0,51.305,51.3105,51.2941,51.2941,79900.0
2014-01-16 10:40:00,93.8,93.81,93.77,93.78,22400.0,51.2996,51.305,51.2832,51.2886,22400.0
2014-01-16 10:50:00,93.77,93.78,93.75,93.75,17200.0,51.2832,51.2886,51.2722,51.2722,17200.0
2014-01-16 11:00:00,93.75,93.76,93.73,93.76,62700.0,51.2722,51.2777,51.2613,51.2777,62700.0
2014-01-16 11:10:00,93.76,93.79,93.75,93.79,14200.0,51.2777,51.2941,51.2722,51.2941,14200.0
2014-01-16 11:20:00,93.79,93.8,93.78,93.78,12000.0,51.2941,51.2996,51.2886,51.2886,12000.0
2014-01-16 11:30:00,93.77,93.79,93.77,93.79,14000.0,51.2832,51.2941,51.2832,51.2941,14000.0
2014-01-16 11:40:00,93.78,93.81,93.78,93.81,86800.0,51.2886,51.305,51.2886,51.305,86800.0
2014-01-16 11:50:00,93.8,93.83,93.8,93.81,32300.0,51.2996,51.316,51.2996,51.305,32300.0
2014-01-16 12:00:00,93.81,93.81,93.78,93.79,15700.0,51.305,51.305,51.2886,51.2941,15700.0
2014-01-16 12:10:00,93.79,93.79,93.78,93.78,16300.0,51.2941,51.2941,51.2886,51.2886,16300.0
2014-01-16 12:20:00,93.78,93.81,93.78,93.79,36000.0,51.2886,51.305,51.2886,51.2941,36000.0
2014-01-16 12:30:00,93.8,93.81,93.78,93.79,35500.0,51.2996,51.305,51.2886,51.2941,35500.0
2014-01-16 12:40:00,93.78,93.79,93.78,93.78,14900.0,51.2886,51.2941,51.2886,51.2886,14900.0
2014-01-16 12:50:00,93.79,93.79,93.78,93.79,15000.0,51.2941,51.2941,51.2886,51.2941,15000.0
2014-01-16 13:00:00,93.78,93.82,93.78,93.79,39300.0,51.2886,51.3105,51.2886,51.2941,39300.0
2014-01-16 13:10:00,93.79,93.81,93.79,93.81,15500.0,51.2941,51.305,51.2941,51.305,15500.0
2014-01-16 13:20:00,93.81,93.81,93.79,93.8,10200.0,51.305,51.305,51.2941,51.2996,10200.0
2014-01-16 13:30:00,93.8,93.8,93.78,93.78,34300.0,51.2996,51.2996,51.2886,51.2886,34300.0
2014-01-16 13:40:00,93.78,93.79,93.77,93.77,14000.0,51.2886,51.2941,51.2832,51.2832,14000.0
2014-01-16 13:50:00,93.78,93.79,93.77,93.78,6500.0,51.2886,51.2941,51.2832,51.2886,6500.0
2014-01-16 14:00:00,93.79,93.79,93.77,93.77,17200.0,51.2941,51.2941,51.2832,51.2832,17200.0
2014-01-16 14:10:00,93.77,93.78,93.75,93.75,31900.0,51.2832,51.2886,51.2722,51.2722,31900.0
2014-01-16 14:20:00,93.76,93.77,93.75,93.77,20600.0,51.2777,51.2832,51.2722,51.2832,20600.0
2014-01-16 14:30:00,93.77,93.79,93.76,93.79,11600.0,51.2832,51.2941,51.2777,51.2941,11600.0
2014-01-16 14:40:00,93.78,93.79,93.78,93.79,20800.0,51.2886,51.2941,51.2886,51.2941,20800.0
2014-01-16 14:50:00,93.78,93.78,93.77,93.77,11400.0,51.2886,51.2886,51.2832,51.2832,11400.0
2014-01-16 15:00:00,93.78,93.8,93.77,93.8,20300.0,51.2886,51.2996,51.2832,51.2996,20300.0
2014-01-16 15:10:00,93.79,93.8,93.77,93.77,32900.0,51.2941,51.2996,51.2832,51.2832,32900.0
2014-01-16 15:20:00,93.77,93.79,93.77,93.79,20400.0,51.2832,51.2941,51.2832,51.2941,20400.0
2014-01-16 15:30:00,93.79,93.8,93.78,93.79,21700.0,51.2941,51.2996,51.2886,51.2941,21700.0
2014-01-16 15:40:00,93.8,93.81,93.79,93.79,35700.0,51.2996,51.305,51.2941,51.2941,35700.0
2014-01-16 15:50:00,93.79,93.8,93.76,93.78,122700.0,51.2941,51.2996,51.2777,51.2886,122700.0
2014-01-17 09:30:00,93.83,93.87,93.79,93.8,45300.0,51.316,51.3379,51.2941,51.2996,45300.0
2014-01-17 09:40:00,93.8,93.84,93.8,93.82,46400.0,51.2996,51.3215,51.2996,51.3105,46400.0
2014-01-17 09:50:00,93.81,93.82,93.78,93.82,24800.0,51.305,51.3105,51.2886,51.3105,24800.0
2014-01-17 10:00:00,93.81,93.82,93.81,93.82,15200.0,51.305,51.3105,51.305,51.3105,15200.0
2014-01-17 10:10:00,93.81,93.83,93.81,93.83,27900.0,51.305,51.316,51.305,51.316,27900.0
2014-01-17 10:20:00,93.82,93.84,93.82,93.83,56300.0,51.3105,51.3215,51.3105,51.316,56300.0
2014-01-17 10:30:00,93.83,93.86,93.83,93.84,58200.0,51.316,51.3324,51.316,51.3215,58200.0
2014-01-17 10:40:00,93.85,93.86,93.84,93.84,22600.0,51.3269,51.3324,51.3215,51.3215,22600.0
2014-01-17 10:50:00,93.84,93.86,93.84,93.84,51600.0,51.3215,51.3324,51.3215,51.3215,51600.0
2014-01-17 11:00:00,93.84,93.88,93.84,93.88,34200.0,51.3215,51.3433,51.3215,51.3433,34200.0
2014-01-17 11:10:00,93.88,93.88,93.85,93.86,19600.0,51.3433,51.3433,51.3269,51.3324,19600.0
2014-01-17 11:20:00,93.85,93.89,93.85,93.88,76300.0,51.3269,51.3488,51.3269,51.3433,76300.0
2014-01-17 11:30:00,93.88,93.89,93.87,93.87,18600.0,51.3433,51.3488,51.3379,51.3379,18600.0
2014-01-17 11:40:00,93.87,93.88,93.87,93.88,16000.0,51.3379,51.3433,51.3379,51.3433,16000.0
2014-01-17 11:50:00,93.88,93.88,93.87,93.87,9900.0,51.3433,51.3433,51.3379,51.3379,9900.0
2014-01-17 12:00:00,93.87,93.88,93.87,93.87,16600.0,51.3379,51.3433,51.3379,51.3379,16600.0
2014-01-17 12:10:00,93.88,93.88,93.87,93.87,17900.0,51.3433,51.3433,51.3379,51.3379,17900.0
2014-01-17 12:20:00,93.87,93.88,93.87,93.88,12400.0,51.3379,51.3433,51.3379,51.3433,12400.0
2014-01-17 12:30:00,93.87,93.88,93.87,93.88,9300.0,51.3379,51.3433,51.3379,51.3433,9300.0
2014-01-17 12:40:00,93.88,93.88,93.87,93.88,10800.0,51.3433,51.3433,51.3379,51.3433,10800.0
2014-01-17 12:50:00,93.88,93.88,93.86,93.86,15800.0,51.3433,51.3433,51.3324,51.3324,15800.0
2014-01-17 13:00:00,93.86,93.87,93.86,93.86,4800.0,51.3324,51.3379,51.3324,51.3324,4800.0
2014-01-17 13:10:00,93.86,93.87,93.84,93.85,14800.0,51.3324,51.3379,51.3215,51.3269,14800.0
2014-01-17 13:20:00,93.84,93.85,93.84,93.84,11200.0,51.3215,51.3269,51.3215,51.3215,11200.0
2014-01-17 13:30:00,93.84,93.85,93.84,93.84,19300.0,51.3215,51.3269,51.3215,51.3215,19300.0
2014-01-17 13:40:00,93.84,93.85,93.81,93.81,16800.0,51.3215,51.3269,51.305,51.305,16800.0
2014-01-17 13:50:00,93.81,93.82,93.81,93.81,21800.0,51.305,51.3105,51.305,51.305,21800.0
2014-01-17 14:00:00,93.81,93.82,93.8,93.8,25400.0,51.305,51.3105,51.2996,51.2996,25400.0
2014-01-17 14:10:00,93.81,93.82,93.8,93.81,39800.0,51.305,51.3105,51.2996,51.305,39800.0
2014-01-17 14:20:00,93.81,93.81,93.8,93.8,9900.0,51.305,51.305,51.2996,51.2996,9900.0
2014-01-17 14:30:00,93.8,93.81,93.8,93.8,14600.0,51.2996,51.305,51.2996,51.2996,14600.0
2014-01-17 14:40:00,93.81,93.81,93.79,93.81,41700.0,51.305,51.305,51.2941,51.305,41700.0
2014-01-17 14:50:00,93.8,93.81,93.79,93.8,28000.0,51.2996,51.305,51.2941,51.2996,28000.0
2014-01-17 15:00:00,93.81,93.82,93.81,93.81,19500.0,51.305,51.3105,51.305,51.305,19500.0
2014-01-17 15:10:00,93.81,93.82,93.8,93.8,27200.0,51.305,51.3105,51.2996,51.2996,27200.0
2014-01-17 15:20:00,93.8,93.81,93.78,93.78,19100.0,51.2996,51.305,51.2886,51.2886,19100.0
2014-01-17 15:30:00,93.78,93.79,93.75,93.76,103000.0,51.2886,51.2941,51.2722,51.2777,103000.0
2014-01-17 15:40:00,93.76,93.77,93.72,93.73,291800.0,51.2777,51.2832,51.2558,51.2613,291800.0
2014-01-17 15:50:00,93.72,93.8,93.72,93.79,320200.0,51.2558,51.2996,51.2558,51.2941,320200.0
2014-01-21 09:30:00,93.9,93.9,93.84,93.89,53500.0,51.3543,51.3543,51.3215,51.3488,53500.0
2014-01-21 09:40:00,93.89,93.93,93.87,93.93,38500.0,51.3488,51.3707,51.3379,51.3707,38500.0
2014-01-21 09:50:00,93.93,93.95,93.9,93.91,121400.0,51.3707,51.3816,51.3543,51.3597,121400.0
2014-01-21 10:00:00,93.91,93.92,93.9,93.92,18500.0,51.3597,51.3652,51.3543,51.3652,18500.0
2014-01-21 10:10:00,93.91,93.92,93.89,93.89,56700.0,51.3597,51.3652,51.3488,51.3488,56700.0
2014-01-21 10:20:00,93.9,93.9,93.89,93.89,25300.0,51.3543,51.3543,51.3488,51.3488,25300.0
2014-01-21 10:30:00,93.89,93.91,93.88,93.91,26200.0,51.3488,51.3597,51.3433,51.3597,26200.0
2014-01-21 10:40:00,93.9,93.91,93.9,93.9,7900.0,51.3543,51.3597,51.3543,51.3543,7900.0
2014-01-21 10:50:00,93.9,93.91,93.9,93.91,24000.0,51.3543,51.3597,51.3543,51.3597,24000.0
2014-01-21 11:00:00,93.9,93.94,93.87,93.88,61400.0,51.3543,51.3761,51.3379,51.3433,61400.0
2014-01-21 11:10:00,93.87,93.88,93.83,93.84,55500.0,51.3379,51.3433,51.316,51.3215,55500.0
2014-01-21 11:20:00,93.84,93.86,93.84,93.86,11500.0,51.3215,51.3324,51.3215,51.3324,11500.0
2014-01-21 11:30:00,93.86,93.87,93.85,93.87,12900.0,51.3324,51.3379,51.3269,51.3379,12900.0
2014-01-21 11:40:00,93.87,93.87,93.86,93.87,11100.0,51.3379,51.3379,51.3324,51.3379,11100.0
2014-01-21 11:50:00,93.87,93.87,93.86,93.87,8400.0,51.3379,51.3379,51.3324,51.3379,8400.0
2014-01-21 12:00:00,93.86,93.87,93.82,93.82,213000.0,51.3324,51.3379,51.3105,51.3105,213000.0
2014-01-21 12:10:00,93.82,93.84,93.82,93.83,16300.0,51.3105,51.3215,51.3105,51.316,16300.0
2014-01-21 12:20:00,93.83,93.85,93.83,93.84,23800.0,51.316,51.3269,51.316,51.3215,23800.0
2014-01-21 12:30:00,93.84,93.85,93.84,93.85,7900.0,51.3215,51.3269,51.3215,51.3269,7900.0
2014-01-21 12:40:00,93.84,93.87,93.84,93.86,32600.0,51.3215,51.3379,51.3215,51.3324,32600.0
2014-01-21 12:50:00,93.85,93.86,93.85,93.85,13000.0,51.3269,51.3324,51.3269,51.3269,13000.0
2014-01-21 13:00:00,93.85,93.87,93.85,93.87,38100.0,51.3269,51.3379,51.3269,51.3379,38100.0
2014-01-21 13:10:00,93.86,93.88,93.86,93.87,15400.0,51.3324,51.3433,51.3324,51.3379,15400.0
2014-01-21 13:20:00,93.87,93.88,93.87,93.87,14200.0,51.3379,51.3433,51.3379,51.3379,14200.0
2014-01-21 13:30:00,93.87,93.88,93.87,93.87,14900.0,51.3379,51.3433,51.3379,51.3379,14900.0
2014-01-21 13:40:00,93.87,93.88,93.87,93.87,24000.0,51.3379,51.3433,51.3379,51.3379,24000.0
2014-01-21 13:50:00,93.87,93.88,93.87,93.88,15900.0,51.3379,51.3433,51.3379,51.3433,15900.0
2014-01-21 14:00:00,93.88,93.9,93.88,93.88,89600.0,51.3433,51.3543,51.3433,51.3433,89600.0
2014-01-21 14:10:00,93.89,93.9,93.87,93.88,8500.0,51.3488,51.3543,51.3379,51.3433,8500.0
2014-01-21 14:20:00,93.87,93.88,93.86,93.86,34500.0,51.3379,51.3433,51.3324,51.3324,34500.0
2014-01-21 14:30:00,93.86,93.87,93.86,93.87,9800.0,51.3324,51.3379,51.3324,51.3379,9800.0
2014-01-21 14:40:00,93.86,93.87,93.86,93.86,14200.0,51.3324,51.3379,51.3324,51.3324,14200.0
2014-01-21 14:50:00,93.86,93.87,93.86,93.86,13200.0,51.3324,51.3379,51.3324,51.3324,13200.0
2014-01-21 15:00:00,93.86,93.88,93.86,93.88,29500.0,51.3324,51.3433,51.3324,51.3433,29500.0
2014-01-21 15:10:00,93.87,93.88,93.86,93.87,27100.0,51.3379,51.3433,51.3324,51.3379,27100.0
2014-01-21 15:20:00,93.87,93.88,93.86,93.87,20400.0,51.3379,51.3433,51.3324,51.3379,20400.0
2014-01-21 15:30:00,93.87,93.89,93.86,93.89,44800.0,51.3379,51.3488,51.3324,51.3488,44800.0
2014-01-21 15:40:00,93.88,93.89,93.87,93.88,56000.0,51.3433,51.3488,51.3379,51.3433,56000.0
2014-01-21 15:50:00,93.88,93.93,93.88,93.92,188200.0,51.3433,51.3707,51.3433,51.3652,188200.0
2014-01-22 09:30:00,93.93,93.94,93.8,93.83,138300.0,51.3707,51.3761,51.2996,51.316,138300.0
2014-01-22 09:40:00,93.82,93.83,93.79,93.81,152300.0,51.3105,51.316,51.2941,51.305,152300.0
2014-01-22 09:50:00,93.81,93.81,93.76,93.76,318300.0,51.305,51.305,51.2777,51.2777,318300.0
2014-01-22 10:00:00,93.8,93.82,93.8,93.82,57600.0,51.2996,51.3105,51.2996,51.3105,57600.0
2014-01-22 10:10:00,93.81,93.82,93.8,93.8,41000.0,51.305,51.3105,51.2996,51.2996,41000.0
2014-01-22 10:20:00,93.8,93.83,93.8,93.83,39600.0,51.2996,51.316,51.2996,51.316,39600.0
2014-01-22 10:30:00,93.82,93.84,93.81,93.82,85400.0,51.3105,51.3215,51.305,51.3105,85400.0
2014-01-22 10:40:00,93.81,93.82,93.79,93.8,91400.0,51.305,51.3105,51.2941,51.2996,91400.0
2014-01-22 10:50:00,93.79,93.8,93.78,93.8,25900.0,51.2941,51.2996,51.2886,51.2996,25900.0
2014-01-22 11:00:00,93.79,93.8,93.79,93.79,27400.0,51.2941,51.2996,51.2941,51.2941,27400.0
2014-01-22 11:10:00,93.79,93.8,93.79,93.8,23900.0,51.2941,51.2996,51.2941,51.2996,23900.0
2014-01-22 11:20:00,93.8,93.83,93.79,93.83,38400.0,51.2996,51.316,51.2941,51.316,38400.0
2014-01-22 11:30:00,93.83,93.83,93.81,93.81,58400.0,51.316,51.316,51.305,51.305,58400.0
2014-01-22 11:40:00,93.82,93.82,93.79,93.8,37900.0,51.3105,51.3105,51.2941,51.2996,37900.0
2014-01-22 11:50:00,93.8,93.8,93.79,93.79,14700.0,51.2996,51.2996,51.2941,51.2941,14700.0
2014-01-22 12:00:00,93.79,93.8,93.78,93.78,22100.0,51.2941,51.2996,51.2886,51.2886,22100.0
2014-01-22 12:10:00,93.78,93.81,93.78,93.81,42900.0,51.2886,51.305,51.2886,51.305,42900.0
2014-01-22 12:20:00,93.81,93.82,93.8,93.8,30700.0,51.305,51.3105,51.2996,51.2996,30700.0
2014-01-22 12:30:00,93.8,93.81,93.78,93.8,54300.0,51.2996,51.305,51.2886,51.2996,54300.0
2014-01-22 12:40:00,93.8,93.81,93.79,93.79,19300.0,51.2996,51.305,51.2941,51.2941,19300.0
2014-01-22 12:50:00,93.79,93.8,93.79,93.79,12700.0,51.2941,51.2996,51.2941,51.2941,12700.0
2014-01-22 13:00:00,93.79,93.8,93.79,93.79,50700.0,51.2941,51.2996,51.2941,51.2941,50700.0
2014-01-22 13:10:00,93.8,93.81,93.79,93.79,23600.0,51.2996,51.305,51.2941,51.2941,23600.0
2014-01-22 13:20:00,93.79,93.8,93.79,93.79,25000.0,51.2941,51.2996,51.2941,51.2941,25000.0
2014-01-22 13:30:00,93.79,93.8,93.77,93.77,23300.0,51.2941,51.2996,51.2832,51.2832,23300.0
2014-01-22 13:40:00,93.77,93.79,93.77,93.78,46000.0,51.2832,51.2941,51.2832,51.2886,46000.0
2014-01-22 13:50:00,93.78,93.79,93.77,93.79,23500.0,51.2886,51.2941,51.2832,51.2941,23500.0
2014-01-22 14:00:00,93.78,93.8,93.77,93.79,44000.0,51.2886,51.2996,51.2832,51.2941,44000.0
2014-01-22 14:10:00,93.79,93.8,93.79,93.79,28300.0,51.2941,51.2996,51.2941,51.2941,28300.0
2014-01-22 14:20:00,93.79,93.8,93.77,93.78,49300.0,51.2941,51.2996,51.2832,51.2886,49300.0
2014-01-22 14:30:00,93.77,93.78,93.77,93.77,25800.0,51.2832,51.2886,51.2832,51.2832,25800.0
2014-01-22 14:40:00,93.77,93.78,93.76,93.76,48800.0,51.2832,51.2886,51.2777,51.2777,48800.0
2014-01-22 14:50:00,93.77,93.77,93.73,93.75,321800.0,51.2832,51.2832,51.2613,51.2722,321800.0
2014-01-22 15:00:00,93.74,93.76,93.74,93.75,43500.0,51.2668,51.2777,51.2668,51.2722,43500.0
2014-01-22 15:10:00,93.75,93.76,93.74,93.74,46200.0,51.2722,51.2777,51.2668,51.2668,46200.0
2014-01-22 15:20:00,93.75,93.76,93.74,93.76,37100.0,51.2722,51.2777,51.2668,51.2777,37100.0
2014-01-22 15:30:00,93.75,93.76,93.75,93.75,82100.0,51.2722,51.2777,51.2722,51.2722,82100.0
2014-01-22 15:40:00,93.76,93.77,93.75,93.76,55100.0,51.2777,51.2832,51.2722,51.2777,55100.0
2014-01-22 15:50:00,93.76,93.79,93.75,93.78,200100.0,51.2777,51.2941,51.2722,51.2886,200100.0
2014-01-23 09:30:00,93.78,93.81,93.72,93.72,76800.0,51.2886,51.305,51.2558,51.2558,76800.0
2014-01-23 09:40:00,93.72,93.74,93.7,93.71,88100.0,51.2558,51.2668,51.2449,51.2504,88100.0
2014-01-23 09:50:00,93.7,93.72,93.69,93.7,58300.0,51.2449,51.2558,51.2394,51.2449,58300.0
2014-01-23 10:00:00,93.69,93.7,93.66,93.68,64700.0,51.2394,51.2449,51.223,51.2339,64700.0
2014-01-23 10:10:00,93.67,93.68,93.66,93.67,185000.0,51.2285,51.2339,51.223,51.2285,185000.0
2014-01-23 10:20:00,93.67,93.67,93.61,93.61,300600.0,51.2285,51.2285,51.1957,51.1957,300600.0
2014-01-23 10:30:00,93.61,93.62,93.6,93.62,134100.0,51.1957,51.2011,51.1902,51.2011,134100.0
2014-01-23 10:40:00,93.62,93.64,93.6,93.64,56200.0,51.2011,51.2121,51.1902,51.2121,56200.0
2014-01-23 10:50:00,93.64,93.64,93.62,93.62,44900.0,51.2121,51.2121,51.2011,51.2011,44900.0
2014-01-23 11:00:00,93.62,93.63,93.61,93.62,37700.0,51.2011,51.2066,51.1957,51.2011,37700.0
2014-01-23 11:10:00,93.61,93.67,93.6,93.67,76100.0,51.1957,51.2285,51.1902,51.2285,76100.0
2014-01-23 11:20:00,93.67,93.67,93.64,93.64,109000.0,51.2285,51.2285,51.2121,51.2121,109000.0
2014-01-23 11:30:00,93.64,93.65,93.63,93.64,158100.0,51.2121,51.2175,51.2066,51.2121,158100.0
2014-01-23 11:40:00,93.64,93.65,93.63,93.63,238100.0,51.2121,51.2175,51.2066,51.2066,238100.0
2014-01-23 11:50:00,93.63,93.64,93.62,93.64,95200.0,51.2066,51.2121,51.2011,51.2121,95200.0
2014-01-23 12:00:00,93.64,93.65,93.63,93.63,25500.0,51.2121,51.2175,51.2066,51.2066,25500.0
2014-01-23 12:10:00,93.63,93.63,93.62,93.62,62000.0,51.2066,51.2066,51.2011,51.2011,62000.0
2014-01-23 12:20:00,93.62,93.63,93.62,93.62,63400.0,51.2011,51.2066,51.2011,51.2011,63400.0
2014-01-23 12:30:00,93.62,93.62,93.61,93.62,19500.0,51.2011,51.2011,51.1957,51.2011,19500.0
2014-01-23 12:40:00,93.62,93.63,93.62,93.63,74900.0,51.2011,51.2066,51.2011,51.2066,74900.0
2014-01-23 12:50:00,93.62,93.64,93.61,93.62,129900.0,51.2011,51.2121,51.1957,51.2011,129900.0
2014-01-23 13:00:00,93.61,93.62,93.61,93.61,43100.0,51.1957,51.2011,51.1957,51.1957,43100.0
2014-01-23 13:10:00,93.62,93.63,93.61,93.62,36500.0,51.2011,51.2066,51.1957,51.2011,36500.0
2014-01-23 13:20:00,93.62,93.62,93.6,93.62,23300.0,51.2011,51.2011,51.1902,51.2011,23300.0
2014-01-23 13:30:00,93.61,93.67,93.61,93.66,160900.0,51.1957,51.2285,51.1957,51.223,160900.0
2014-01-23 13:40:00,93.65,93.66,93.62,93.63,52400.0,51.2175,51.223,51.2011,51.2066,52400.0
2014-01-23 13:50:00,93.63,93.64,93.63,93.63,29600.0,51.2066,51.2121,51.2066,51.2066,29600.0
2014-01-23 14:00:00,93.63,93.64,93.63,93.63,21800.0,51.2066,51.2121,51.2066,51.2066,21800.0
2014-01-23 14:10:00,93.63,93.65,93.62,93.65,49500.0,51.2066,51.2175,51.2011,51.2175,49500.0
2014-01-23 14:20:00,93.65,93.66,93.64,93.66,36700.0,51.2175,51.223,51.2121,51.223,36700.0
2014-01-23 14:30:00,93.65,93.65,93.64,93.65,30300.0,51.2175,51.2175,51.2121,51.2175,30300.0
2014-01-23 14:40:00,93.64,93.65,93.64,93.65,208500.0,51.2121,51.2175,51.2121,51.2175,208500.0
2014-01-23 14:50:00,93.65,93.68,93.64,93.65,179900.0,51.2175,51.2339,51.2121,51.2175,179900.0
2014-01-23 15:00:00,93.64,93.65,93.64,93.65,54600.0,51.2121,51.2175,51.2121,51.2175,54600.0
2014-01-23 15:10:00,93.64,93.65,93.62,93.62,54400.0,51.2121,51.2175,51.2011,51.2011,54400.0
2014-01-23 15:20:00,93.62,93.63,93.58,93.58,191100.0,51.2011,51.2066,51.1793,51.1793,191100.0
2014-01-23 15:30:00,93.58,93.62,93.58,93.6,100800.0,51.1793,51.2011,51.1793,51.1902,100800.0
2014-01-23 15:40:00,93.6,93.62,93.6,93.62,109900.0,51.1902,51.2011,51.1902,51.2011,109900.0
2014-01-23 15:50:00,93.61,93.64,93.58,93.62,477900.0,51.1957,51.2121,51.1793,51.2011,477900.0
2014-01-24 09:30:00,93.46,93.47,93.35,93.36,209800.0,51.1136,51.1191,51.0535,51.0589,209800.0
2014-01-24 09:40:00,93.37,93.37,93.27,93.32,316100.0,51.0644,51.0644,51.0097,51.0371,316100.0
2014-01-24 09:50:00,93.31,93.39,93.31,93.34,93700.0,51.0316,51.0753,51.0316,51.048,93700.0
2014-01-24 10:00:00,93.34,93.38,93.33,93.35,117700.0,51.048,51.0699,51.0425,51.0535,117700.0
2014-01-24 10:10:00,93.34,93.36,93.31,93.31,93600.0,51.048,51.0589,51.0316,51.0316,93600.0
2014-01-24 10:20:00,93.31,93.34,93.31,93.31,20400.0,51.0316,51.048,51.0316,51.0316,20400.0
2014-01-24 10:30:00,93.31,93.32,93.27,93.27,101200.0,51.0316,51.0371,51.0097,51.0097,101200.0
2014-01-24 10:40:00,93.27,93.28,93.24,93.26,119800.0,51.0097,51.0152,50.9933,51.0042,119800.0
2014-01-24 10:50:00,93.26,93.27,93.25,93.26,60800.0,51.0042,51.0097,50.9988,51.0042,60800.0
2014-01-24 11:00:00,93.26,93.31,93.26,93.26,147400.0,51.0042,51.0316,51.0042,51.0042,147400.0
2014-01-24 11:10:00,93.26,93.27,93.21,93.23,301200.0,51.0042,51.0097,50.9769,50.9878,301200.0
2014-01-24 11:20:00,93.23,93.23,93.18,93.19,280600.0,50.9878,50.9878,50.9605,50.966,280600.0
2014-01-24 11:30:00,93.19,93.26,93.18,93.22,232200.0,50.966,51.0042,50.9605,50.9824,232200.0
2014-01-24 11:40:00,93.21,93.26,93.19,93.26,218300.0,50.9769,51.0042,50.966,51.0042,218300.0
2014-01-24 11:50:00,93.26,93.28,93.24,93.26,769800.0,51.0042,51.0152,50.9933,51.0042,769800.0
2014-01-24 12:00:00,93.27,93.27,93.23,93.27,326100.0,51.0097,51.0097,50.9878,51.0097,326100.0
2014-01-24 12:10:00,93.26,93.27,93.24,93.26,106900.0,51.0042,51.0097,50.9933,51.0042,106900.0
2014-01-24 12:20:00,93.26,93.26,93.25,93.26,137600.0,51.0042,51.0042,50.9988,51.0042,137600.0
2014-01-24 12:30:00,93.25,93.25,93.23,93.24,35300.0,50.9988,50.9988,50.9878,50.9933,35300.0
2014-01-24 12:40:00,93.24,93.25,93.22,93.23,72300.0,50.9933,50.9988,50.9824,50.9878,72300.0
2014-01-24 12:50:00,93.23,93.25,93.22,93.25,49800.0,50.9878,50.9988,50.9824,50.9988,49800.0
2014-01-24 13:00:00,93.25,93.25,93.22,93.24,31100.0,50.9988,50.9988,50.9824,50.9933,31100.0
2014-01-24 13:10:00,93.24,93.26,93.23,93.26,41900.0,50.9933,51.0042,50.9878,51.0042,41900.0
2014-01-24 13:20:00,93.26,93.26,93.22,93.23,76300.0,51.0042,51.0042,50.9824,50.9878,76300.0
2014-01-24 13:30:00,93.24,93.24,93.21,93.22,24800.0,50.9933,50.9933,50.9769,50.9824,24800.0
2014-01-24 13:40:00,93.21,93.23,93.2,93.2,84400.0,50.9769,50.9878,50.9714,50.9714,84400.0
2014-01-24 13:50:00,93.2,93.21,93.2,93.2,107700.0,50.9714,50.9769,50.9714,50.9714,107700.0
2014-01-24 14:00:00,93.2,93.21,93.2,93.2,60700.0,50.9714,50.9769,50.9714,50.9714,60700.0
2014-01-24 14:10:00,93.2,93.21,93.2,93.2,68700.0,50.9714,50.9769,50.9714,50.9714,68700.0
2014-01-24 14:20:00,93.2,93.21,93.13,93.13,471500.0,50.9714,50.9769,50.9331,50.9331,471500.0
2014-01-24 14:30:00,93.14,93.14,93.1,93.14,316800.0,50.9386,50.9386,50.9167,50.9386,316800.0
2014-01-24 14:40:00,93.14,93.14,93.05,93.06,233000.0,50.9386,50.9386,50.8894,50.8949,233000.0
2014-01-24 14:50:00,93.05,93.08,93.04,93.06,175100.0,50.8894,50.9058,50.8839,50.8949,175100.0
2014-01-24 15:00:00,93.06,93.08,93.05,93.06,115800.0,50.8949,50.9058,50.8894,50.8949,115800.0
2014-01-24 15:10:00,93.06,93.07,93.05,93.05,126700.0,50.8949,50.9003,50.8894,50.8894,126700.0
2014-01-24 15:20:00,93.05,93.06,93.05,93.06,99300.0,50.8894,50.8949,50.8894,50.8949,99300.0
2014-01-24 15:30:00,93.05,93.07,93.04,93.05,234700.0,50.8894,50.9003,50.8839,50.8894,234700.0
2014-01-24 15:40:00,93.05,93.05,93.01,93.02,274700.0,50.8894,50.8894,50.8675,50.873,274700.0
2014-01-24 15:50:00,93.01,93.04,92.99,93.04,585000.0,50.8675,50.8839,50.8566,50.8839,585000.0
2014-01-27 09:30:00,93.15,93.2,93.11,93.16,298900.0,50.9441,50.9714,50.9222,50.9496,298900.0
2014-01-27 09:40:00,93.17,93.22,93.17,93.18,254100.0,50.955,50.9824,50.955,50.9605,254100.0
2014-01-27 09:50:00,93.18,93.19,93.13,93.15,406800.0,50.9605,50.966,50.9331,50.9441,406800.0
2014-01-27 10:00:00,93.15,93.18,93.15,93.15,98100.0,50.9441,50.9605,50.9441,50.9441,98100.0
2014-01-27 10:10:00,93.16,93.16,93.08,93.08,132400.0,50.9496,50.9496,50.9058,50.9058,132400.0
2014-01-27 10:20:00,93.09,93.09,93.05,93.06,75200.0,50.9113,50.9113,50.8894,50.8949,75200.0
2014-01-27 10:30:00,93.06,93.09,93.04,93.04,222000.0,50.8949,50.9113,50.8839,50.8839,222000.0
2014-01-27 10:40:00,93.05,93.12,93.04,93.12,82500.0,50.8894,50.9277,50.8839,50.9277,82500.0
2014-01-27 10:50:00,93.12,93.13,93.08,93.1,308500.0,50.9277,50.9331,50.9058,50.9167,308500.0
2014-01-27 11:00:00,93.09,93.11,93.07,93.08,64900.0,50.9113,50.9222,50.9003,50.9058,64900.0
2014-01-27 11:10:00,93.08,93.1,93.07,93.1,43900.0,50.9058,50.9167,50.9003,50.9167,43900.0
2014-01-27 11:20:00,93.1,93.11,93.08,93.09,54600.0,50.9167,50.9222,50.9058,50.9113,54600.0
2014-01-27 11:30:00,93.09,93.09,93.08,93.08,92400.0,50.9113,50.9113,50.9058,50.9058,92400.0
2014-01-27 11:40:00,93.09,93.11,93.08,93.11,31700.0,50.9113,50.9222,50.9058,50.9222,31700.0
2014-01-27 11:50:00,93.11,93.13,93.08,93.09,517500.0,50.9222,50.9331,50.9058,50.9113,517500.0
2014-01-27 12:00:00,93.08,93.09,93.03,93.04,135000.0,50.9058,50.9113,50.8785,50.8839,135000.0
2014-01-27 12:10:00,93.04,93.04,93.0,93.0,167600.0,50.8839,50.8839,50.8621,50.8621,167600.0
2014-01-27 12:20:00,92.99,93.0,92.98,92.98,209000.0,50.8566,50.8621,50.8511,50.8511,209000.0
2014-01-27 12:30:00,92.98,93.01,92.96,92.97,200500.0,50.8511,50.8675,50.8402,50.8456,200500.0
2014-01-27 12:40:00,92.97,92.99,92.95,92.99,160800.0,50.8456,50.8566,50.8347,50.8566,160800.0
2014-01-27 12:50:00,92.98,92.98,92.96,92.97,40500.0,50.8511,50.8511,50.8402,50.8456,40500.0
2014-01-27 13:00:00,92.97,93.0,92.96,92.99,98400.0,50.8456,50.8621,50.8402,50.8566,98400.0
2014-01-27 13:10:00,92.99,93.04,92.98,93.04,87200.0,50.8566,50.8839,50.8511,50.8839,87200.0
2014-01-27 13:20:00,93.04,93.04,92.98,92.99,76500.0,50.8839,50.8839,50.8511,50.8566,76500.0
2014-01-27 13:30:00,93.0,93.03,92.99,93.03,58700.0,50.8621,50.8785,50.8566,50.8785,58700.0
2014-01-27 13:40:00,93.03,93.07,93.02,93.07,69300.0,50.8785,50.9003,50.873,50.9003,69300.0
2014-01-27 13:50:00,93.06,93.11,93.06,93.11,145300.0,50.8949,50.9222,50.8949,50.9222,145300.0
2014-01-27 14:00:00,93.11,93.15,93.11,93.13,39700.0,50.9222,50.9441,50.9222,50.9331,39700.0
2014-01-27 14:10:00,93.12,93.17,93.12,93.15,49000.0,50.9277,50.955,50.9277,50.9441,49000.0
2014-01-27 14:20:00,93.15,93.16,93.13,93.15,60100.0,50.9441,50.9496,50.9331,50.9441,60100.0
2014-01-27 14:30:00,93.15,93.18,93.14,93.15,110100.0,50.9441,50.9605,50.9386,50.9441,110100.0
2014-01-27 14:40:00,93.15,93.16,93.14,93.16,43200.0,50.9441,50.9496,50.9386,50.9496,43200.0
2014-01-27 14:50:00,93.16,93.21,93.14,93.19,138500.0,50.9496,50.9769,50.9386,50.966,138500.0
2014-01-27 15:00:00,93.2,93.2,93.12,93.12,29600.0,50.9714,50.9714,50.9277,50.9277,29600.0
2014-01-27 15:10:00,93.12,93.12,93.1,93.11,47500.0,50.9277,50.9277,50.9167,50.9222,47500.0
2014-01-27 15:20:00,93.11,93.12,93.1,93.11,57100.0,50.9222,50.9277,50.9167,50.9222,57100.0
2014-01-27 15:30:00,93.1,93.11,93.08,93.1,42400.0,50.9167,50.9222,50.9058,50.9167,42400.0
2014-01-27 15:40:00,93.11,93.11,93.06,93.09,110300.0,50.9222,50.9222,50.8949,50.9113,110300.0
2014-01-27 15:50:00,93.08,93.09,92.99,93.0,269800.0,50.9058,50.9113,50.8566,50.8621,269800.0
2014-01-28 09:30:00,93.11,93.19,93.04,93.13,196000.0,50.9222,50.966,50.8839,50.9331,196000.0
2014-01-28 09:40:00,93.13,93.17,93.09,93.16,1251000.0,50.9331,50.955,50.9113,50.9496,1251000.0
2014-01-28 09:50:00,93.16,93.22,93.15,93.19,566700.0,50.9496,50.9824,50.9441,50.966,566700.0
2014-01-28 10:00:00,93.2,93.23,93.19,93.21,128900.0,50.9714,50.9878,50.966,50.9769,128900.0
2014-01-28 10:10:00,93.2,93.21,93.17,93.17,122600.0,50.9714,50.9769,50.955,50.955,122600.0
2014-01-28 10:20:00,93.18,93.18,93.15,93.17,320600.0,50.9605,50.9605,50.9441,50.955,320600.0
2014-01-28 10:30:00,93.18,93.19,93.17,93.18,21700.0,50.9605,50.966,50.955,50.9605,21700.0
2014-01-28 10:40:00,93.19,93.21,93.16,93.2,110600.0,50.966,50.9769,50.9496,50.9714,110600.0
2014-01-28 10:50:00,93.2,93.21,93.19,93.2,36600.0,50.9714,50.9769,50.966,50.9714,36600.0
2014-01-28 11:00:00,93.2,93.22,93.19,93.2,121700.0,50.9714,50.9824,50.966,50.9714,121700.0
2014-01-28 11:10:00,93.2,93.22,93.18,93.18,95200.0,50.9714,50.9824,50.9605,50.9605,95200.0
2014-01-28 11:20:00,93.18,93.2,93.17,93.18,85800.0,50.9605,50.9714,50.955,50.9605,85800.0
2014-01-28 11:30:00,93.18,93.19,93.17,93.17,55300.0,50.9605,50.966,50.955,50.955,55300.0
2014-01-28 11:40:00,93.17,93.18,93.17,93.17,107300.0,50.955,50.9605,50.955,50.955,107300.0
2014-01-28 11:50:00,93.18,93.22,93.17,93.22,55500.0,50.9605,50.9824,50.955,50.9824,55500.0
2014-01-28 12:00:00,93.22,93.26,93.21,93.26,49000.0,50.9824,51.0042,50.9769,51.0042,49000.0
2014-01-28 12:10:00,93.26,93.26,93.22,93.22,65600.0,51.0042,51.0042,50.9824,50.9824,65600.0
2014-01-28 12:20:00,93.23,93.26,93.22,93.25,46700.0,50.9878,51.0042,50.9824,50.9988,46700.0
2014-01-28 12:30:00,93.25,93.28,93.24,93.27,46600.0,50.9988,51.0152,50.9933,51.0097,46600.0
2014-01-28 12:40:00,93.28,93.3,93.26,93.29,39000.0,51.0152,51.0261,51.0042,51.0207,39000.0
2014-01-28 12:50:00,93.29,93.29,93.28,93.28,8800.0,51.0207,51.0207,51.0152,51.0152,8800.0
2014-01-28 13:00:00,93.29,93.29,93.28,93.29,73500.0,51.0207,51.0207,51.0152,51.0207,73500.0
2014-01-28 13:10:00,93.29,93.3,93.28,93.3,21800.0,51.0207,51.0261,51.0152,51.0261,21800.0
2014-01-28 13:20:00,93.3,93.33,93.29,93.33,27100.0,51.0261,51.0425,51.0207,51.0425,27100.0
2014-01-28 13:30:00,93.34,93.37,93.33,93.35,74400.0,51.048,51.0644,51.0425,51.0535,74400.0
2014-01-28 13:40:00,93.36,93.4,93.35,93.39,66000.0,51.0589,51.0808,51.0535,51.0753,66000.0
2014-01-28 13:50:00,93.39,93.39,93.36,93.38,119200.0,51.0753,51.0753,51.0589,51.0699,119200.0
2014-01-28 14:00:00,93.38,93.38,93.35,93.36,43200.0,51.0699,51.0699,51.0535,51.0589,43200.0
2014-01-28 14:10:00,93.36,93.39,93.35,93.39,83200.0,51.0589,51.0753,51.0535,51.0753,83200.0
2014-01-28 14:20:00,93.4,93.44,93.39,93.4,46700.0,51.0808,51.1027,51.0753,51.0808,46700.0
2014-01-28 14:30:00,93.4,93.42,93.39,93.42,31700.0,51.0808,51.0918,51.0753,51.0918,31700.0
2014-01-28 14:40:00,93.42,93.42,93.41,93.42,22200.0,51.0918,51.0918,51.0863,51.0918,22200.0
2014-01-28 14:50:00,93.42,93.42,93.36,93.36,19600.0,51.0918,51.0918,51.0589,51.0589,19600.0
2014-01-28 15:00:00,93.37,93.38,93.35,93.35,27500.0,51.0644,51.0699,51.0535,51.0535,27500.0
2014-01-28 15:10:00,93.36,93.39,93.35,93.39,159400.0,51.0589,51.0753,51.0535,51.0753,159400.0
2014-01-28 15:20:00,93.39,93.41,93.38,93.4,58400.0,51.0753,51.0863,51.0699,51.0808,58400.0
2014-01-28 15:30:00,93.41,93.48,93.4,93.48,88700.0,51.0863,51.1246,51.0808,51.1246,88700.0
2014-01-28 15:40:00,93.48,93.48,93.42,93.42,149600.0,51.1246,51.1246,51.0918,51.0918,149600.0
2014-01-28 15:50:00,93.43,93.46,93.39,93.42,516700.0,51.0972,51.1136,51.0753,51.0918,516700.0
2014-01-29 09:30:00,93.25,93.25,93.13,93.17,119300.0,50.9988,50.9988,50.9331,50.955,119300.0
2014-01-29 09:40:00,93.17,93.25,93.14,93.15,212900.0,50.955,50.9988,50.9386,50.9441,212900.0
2014-01-29 09:50:00,93.14,93.24,93.14,93.2,50500.0,50.9386,50.9933,50.9386,50.9714,50500.0
2014-01-29 10:00:00,93.2,93.25,93.19,93.24,28500.0,50.9714,50.9988,50.966,50.9933,28500.0
2014-01-29 10:10:00,93.25,93.25,93.18,93.21,268200.0,50.9988,50.9988,50.9605,50.9769,268200.0
2014-01-29 10:20:00,93.22,93.22,93.17,93.19,231300.0,50.9824,50.9824,50.955,50.966,231300.0
2014-01-29 10:30:00,93.18,93.21,93.18,93.2,83800.0,50.9605,50.9769,50.9605,50.9714,83800.0
2014-01-29 10:40:00,93.21,93.23,93.18,93.18,150300.0,50.9769,50.9878,50.9605,50.9605,150300.0
2014-01-29 10:50:00,93.18,93.19,93.13,93.18,341100.0,50.9605,50.966,50.9331,50.9605,341100.0
2014-01-29 11:00:00,93.18,93.22,93.18,93.22,115600.0,50.9605,50.9824,50.9605,50.9824,115600.0
2014-01-29 11:10:00,93.22,93.24,93.21,93.22,51300.0,50.9824,50.9933,50.9769,50.9824,51300.0
2014-01-29 11:20:00,93.23,93.25,93.21,93.25,115800.0,50.9878,50.9988,50.9769,50.9988,115800.0
2014-01-29 11:30:00,93.25,93.26,93.24,93.25,45000.0,50.9988,51.0042,50.9933,50.9988,45000.0
2014-01-29 11:40:00,93.25,93.25,93.22,93.22,39700.0,50.9988,50.9988,50.9824,50.9824,39700.0
2014-01-29 11:50:00,93.22,93.23,93.21,93.23,51700.0,50.9824,50.9878,50.9769,50.9878,51700.0
2014-01-29 12:00:00,93.23,93.23,93.22,93.22,32500.0,50.9878,50.9878,50.9824,50.9824,32500.0
2014-01-29 12:10:00,93.22,93.22,93.21,93.22,31600.0,50.9824,50.9824,50.9769,50.9824,31600.0
2014-01-29 12:20:00,93.21,93.22,93.21,93.21,48200.0,50.9769,50.9824,50.9769,50.9769,48200.0
2014-01-29 12:30:00,93.22,93.22,93.2,93.21,59300.0,50.9824,50.9824,50.9714,50.9769,59300.0
2014-01-29 12:40:00,93.21,93.21,93.17,93.18,219900.0,50.9769,50.9769,50.955,50.9605,219900.0
2014-01-29 12:50:00,93.18,93.19,93.17,93.19,33700.0,50.9605,50.966,50.955,50.966,33700.0
2014-01-29 13:00:00,93.19,93.19,93.18,93.18,22500.0,50.966,50.966,50.9605,50.9605,22500.0
2014-01-29 13:10:00,93.18,93.21,93.18,93.2,48800.0,50.9605,50.9769,50.9605,50.9714,48800.0
2014-01-29 13:20:00,93.2,93.21,93.15,93.16,121300.0,50.9714,50.9769,50.9441,50.9496,121300.0
2014-01-29 13:30:00,93.15,93.18,93.15,93.15,164300.0,50.9441,50.9605,50.9441,50.9441,164300.0
2014-01-29 13:40:00,93.15,93.18,93.15,93.18,194100.0,50.9441,50.9605,50.9441,50.9605,194100.0
2014-01-29 13:50:00,93.18,93.19,93.15,93.19,261400.0,50.9605,50.966,50.9441,50.966,261400.0
2014-01-29 14:00:00,93.19,93.21,93.14,93.18,239800.0,50.966,50.9769,50.9386,50.9605,239800.0
2014-01-29 14:10:00,93.18,93.21,93.13,93.14,137500.0,50.9605,50.9769,50.9331,50.9386,137500.0
2014-01-29 14:20:00,93.15,93.19,93.15,93.17,50200.0,50.9441,50.966,50.9441,50.955,50200.0
2014-01-29 14:30:00,93.18,93.24,93.17,93.22,44000.0,50.9605,50.9933,50.955,50.9824,44000.0
2014-01-29 14:40:00,93.22,93.22,93.17,93.17,14800.0,50.9824,50.9824,50.955,50.955,14800.0
2014-01-29 14:50:00,93.18,93.18,93.13,93.14,259300.0,50.9605,50.9605,50.9331,50.9386,259300.0
2014-01-29 15:00:00,93.14,93.15,93.12,93.13,50700.0,50.9386,50.9441,50.9277,50.9331,50700.0
2014-01-29 15:10:00,93.12,93.14,93.1,93.12,237800.0,50.9277,50.9386,50.9167,50.9277,237800.0
2014-01-29 15:20:00,93.12,93.16,93.12,93.14,32000.0,50.9277,50.9496,50.9277,50.9386,32000.0
2014-01-29 15:30:00,93.14,93.16,93.13,93.13,109300.0,50.9386,50.9496,50.9331,50.9331,109300.0
2014-01-29 15:40:00,93.14,93.17,93.12,93.17,821900.0,50.9386,50.955,50.9277,50.955,821900.0
2014-01-29 15:50:00,93.16,93.19,93.12,93.12,380600.0,50.9496,50.966,50.9277,50.9277,380600.0
2014-01-30 09:30:00,93.3,93.33,93.23,93.27,192500.0,51.0261,51.0425,50.9878,51.0097,192500.0
2014-01-30 09:40:00,93.26,93.26,93.21,93.25,76800.0,51.0042,51.0042,50.9769,50.9988,76800.0
2014-01-30 09:50:00,93.25,93.26,93.23,93.23,294800.0,50.9988,51.0042,50.9878,50.9878,294800.0
2014-01-30 10:00:00,93.23,93.27,93.23,93.24,95000.0,50.9878,51.0097,50.9878,50.9933,95000.0
2014-01-30 10:10:00,93.24,93.26,93.23,93.25,48300.0,50.9933,51.0042,50.9878,50.9988,48300.0
2014-01-30 10:20:00,93.26,93.28,93.25,93.25,106800.0,51.0042,51.0152,50.9988,50.9988,106800.0
2014-01-30 10:30:00,93.26,93.28,93.25,93.28,72300.0,51.0042,51.0152,50.9988,51.0152,72300.0
2014-01-30 10:40:00,93.27,93.29,93.26,93.28,49300.0,51.0097,51.0207,51.0042,51.0152,49300.0
2014-01-30 10:50:00,93.28,93.29,93.27,93.27,90900.0,51.0152,51.0207,51.0097,51.0097,90900.0
2014-01-30 11:00:00,93.27,93.3,93.27,93.29,37200.0,51.0097,51.0261,51.0097,51.0207,37200.0
2014-01-30 11:10:00,93.29,93.3,93.29,93.3,92400.0,51.0207,51.0261,51.0207,51.0261,92400.0
2014-01-30 11:20:00,93.3,93.37,93.3,93.36,58000.0,51.0261,51.0644,51.0261,51.0589,58000.0
2014-01-30 11:30:00,93.35,93.36,93.34,93.35,43400.0,51.0535,51.0589,51.048,51.0535,43400.0
2014-01-30 11:40:00,93.36,93.4,93.36,93.38,62200.0,51.0589,51.0808,51.0589,51.0699,62200.0
2014-01-30 11:50:00,93.38,93.4,93.37,93.4,61500.0,51.0699,51.0808,51.0644,51.0808,61500.0
2014-01-30 12:00:00,93.4,93.4,93.38,93.38,36800.0,51.0808,51.0808,51.0699,51.0699,36800.0
2014-01-30 12:10:00,93.39,93.4,93.38,93.39,24200.0,51.0753,51.0808,51.0699,51.0753,24200.0
2014-01-30 12:20:00,93.4,93.4,93.39,93.4,33700.0,51.0808,51.0808,51.0753,51.0808,33700.0
2014-01-30 12:30:00,93.4,93.4,93.39,93.4,36700.0,51.0808,51.0808,51.0753,51.0808,36700.0
2014-01-30 12:40:00,93.4,93.42,93.39,93.4,49900.0,51.0808,51.0918,51.0753,51.0808,49900.0
2014-01-30 12:50:00,93.4,93.42,93.39,93.42,39900.0,51.0808,51.0918,51.0753,51.0918,39900.0
2014-01-30 13:00:00,93.42,93.43,93.38,93.42,74600.0,51.0918,51.0972,51.0699,51.0918,74600.0
2014-01-30 13:10:00,93.42,93.42,93.39,93.4,62600.0,51.0918,51.0918,51.0753,51.0808,62600.0
2014-01-30 13:20:00,93.41,93.43,93.36,93.37,58800.0,51.0863,51.0972,51.0589,51.0644,58800.0
2014-01-30 13:30:00,93.37,93.37,93.32,93.33,84100.0,51.0644,51.0644,51.0371,51.0425,84100.0
2014-01-30 13:40:00,93.33,93.34,93.32,93.33,31100.0,51.0425,51.048,51.0371,51.0425,31100.0
2014-01-30 13:50:00,93.34,93.37,93.33,93.37,34800.0,51.048,51.0644,51.0425,51.0644,34800.0
2014-01-30 14:00:00,93.36,93.37,93.31,93.32,62000.0,51.0589,51.0644,51.0316,51.0371,62000.0
2014-01-30 14:10:00,93.33,93.35,93.3,93.35,69300.0,51.0425,51.0535,51.0261,51.0535,69300.0
2014-01-30 14:20:00,93.34,93.36,93.33,93.34,41900.0,51.048,51.0589,51.0425,51.048,41900.0
2014-01-30 14:30:00,93.34,93.35,93.32,93.33,63400.0,51.048,51.0535,51.0371,51.0425,63400.0
2014-01-30 14:40:00,93.34,93.34,93.32,93.32,25300.0,51.048,51.048,51.0371,51.0371,25300.0
2014-01-30 14:50:00,93.32,93.33,93.32,93.32,23700.0,51.0371,51.0425,51.0371,51.0371,23700.0
2014-01-30 15:00:00,93.32,93.34,93.32,93.33,67400.0,51.0371,51.048,51.0371,51.0425,67400.0
2014-01-30 15:10:00,93.34,93.34,93.32,93.34,50600.0,51.048,51.048,51.0371,51.048,50600.0
2014-01-30 15:20:00,93.34,93.35,93.3,93.31,94200.0,51.048,51.0535,51.0261,51.0316,94200.0
2014-01-30 15:30:00,93.31,93.32,93.3,93.3,77700.0,51.0316,51.0371,51.0261,51.0261,77700.0
2014-01-30 15:40:00,93.3,93.31,93.26,93.26,134500.0,51.0261,51.0316,51.0042,51.0042,134500.0
2014-01-30 15:50:00,93.26,93.32,93.25,93.3,218800.0,51.0042,51.0371,50.9988,51.0261,218800.0
2014-01-31 09:30:00,93.12,93.19,93.12,93.18,334000.0,50.9277,50.966,50.9277,50.9605,334000.0
2014-01-31 09:40:00,93.17,93.22,93.15,93.18,415600.0,50.955,50.9824,50.9441,50.9605,415600.0
2014-01-31 09:50:00,93.2,93.2,93.12,93.13,1104800.0,50.9714,50.9714,50.9277,50.9331,1104800.0
2014-01-31 10:00:00,93.13,93.2,93.13,93.2,299900.0,50.9331,50.9714,50.9331,50.9714,299900.0
2014-01-31 10:10:00,93.19,93.2,93.19,93.2,59400.0,50.966,50.9714,50.966,50.9714,59400.0
2014-01-31 10:20:00,93.2,93.2,93.17,93.18,180200.0,50.9714,50.9714,50.955,50.9605,180200.0
2014-01-31 10:30:00,93.18,93.19,93.16,93.18,180500.0,50.9605,50.966,50.9496,50.9605,180500.0
2014-01-31 10:40:00,93.18,93.21,93.15,93.17,344800.0,50.9605,50.9769,50.9441,50.955,344800.0
2014-01-31 10:50:00,93.18,93.23,93.16,93.22,147500.0,50.9605,50.9878,50.9496,50.9824,147500.0
2014-01-31 11:00:00,93.22,93.26,93.21,93.25,76000.0,50.9824,51.0042,50.9769,50.9988,76000.0
2014-01-31 11:10:00,93.26,93.3,93.26,93.3,115400.0,51.0042,51.0261,51.0042,51.0261,115400.0
2014-01-31 11:20:00,93.3,93.3,93.24,93.26,72700.0,51.0261,51.0261,50.9933,51.0042,72700.0
2014-01-31 11:30:00,93.27,93.29,93.27,93.27,40600.0,51.0097,51.0207,51.0097,51.0097,40600.0
2014-01-31 11:40:00,93.27,93.33,93.25,93.29,101500.0,51.0097,51.0425,50.9988,51.0207,101500.0
2014-01-31 11:50:00,93.28,93.3,93.28,93.3,34000.0,51.0152,51.0261,51.0152,51.0261,34000.0
2014-01-31 12:00:00,93.3,93.31,93.29,93.31,32400.0,51.0261,51.0316,51.0207,51.0316,32400.0
2014-01-31 12:10:00,93.31,93.31,93.3,93.3,147000.0,51.0316,51.0316,51.0261,51.0261,147000.0
2014-01-31 12:20:00,93.3,93.3,93.27,93.27,72000.0,51.0261,51.0261,51.0097,51.0097,72000.0
2014-01-31 12:30:00,93.28,93.28,93.24,93.25,119500.0,51.0152,51.0152,50.9933,50.9988,119500.0
2014-01-31 12:40:00,93.25,93.26,93.21,93.26,71400.0,50.9988,51.0042,50.9769,51.0042,71400.0
2014-01-31 12:50:00,93.25,93.29,93.24,93.25,100600.0,50.9988,51.0207,50.9933,50.9988,100600.0
2014-01-31 13:00:00,93.25,93.25,93.22,93.25,60500.0,50.9988,50.9988,50.9824,50.9988,60500.0
2014-01-31 13:10:00,93.25,93.26,93.23,93.23,49800.0,50.9988,51.0042,50.9878,50.9878,49800.0
2014-01-31 13:20:00,93.23,93.24,93.23,93.23,13100.0,50.9878,50.9933,50.9878,50.9878,13100.0
2014-01-31 13:30:00,93.23,93.24,93.22,93.22,34600.0,50.9878,50.9933,50.9824,50.9824,34600.0
2014-01-31 13:40:00,93.22,93.26,93.22,93.26,118500.0,50.9824,51.0042,50.9824,51.0042,118500.0
2014-01-31 13:50:00,93.25,93.3,93.25,93.3,323700.0,50.9988,51.0261,50.9988,51.0261,323700.0
2014-01-31 14:00:00,93.29,93.32,93.29,93.31,94300.0,51.0207,51.0371,51.0207,51.0316,94300.0
2014-01-31 14:10:00,93.31,93.32,93.3,93.3,114800.0,51.0316,51.0371,51.0261,51.0261,114800.0
2014-01-31 14:20:00,93.3,93.31,93.29,93.31,34300.0,51.0261,51.0316,51.0207,51.0316,34300.0
2014-01-31 14:30:00,93.31,93.34,93.3,93.34,66500.0,51.0316,51.048,51.0261,51.048,66500.0
2014-01-31 14:40:00,93.34,93.36,93.33,93.36,29300.0,51.048,51.0589,51.0425,51.0589,29300.0
2014-01-31 14:50:00,93.36,93.37,93.34,93.37,175700.0,51.0589,51.0644,51.048,51.0644,175700.0
2014-01-31 15:00:00,93.37,93.37,93.31,93.31,55300.0,51.0644,51.0644,51.0316,51.0316,55300.0
2014-01-31 15:10:00,93.31,93.32,93.29,93.29,238900.0,51.0316,51.0371,51.0207,51.0207,238900.0
2014-01-31 15:20:00,93.29,93.3,93.28,93.28,105800.0,51.0207,51.0261,51.0152,51.0152,105800.0
2014-01-31 15:30:00,93.29,93.29,93.28,93.29,67500.0,51.0207,51.0207,51.0152,51.0207,67500.0
2014-01-31 15:40:00,93.28,93.3,93.26,93.27,122400.0,51.0152,51.0261,51.0042,51.0097,122400.0
2014-01-31 15:50:00,93.26,93.3,93.24,93.26,456900.0,51.0042,51.0261,50.9933,51.0042,456900.0
2014-02-03 09:30:00,93.02,93.02,92.72,92.75,371600.0,51.1268,51.1268,50.9619,50.9784,371600.0
2014-02-03 09:40:00,92.74,92.78,92.65,92.65,313500.0,50.9729,50.9949,50.9234,50.9234,313500.0
2014-02-03 09:50:00,92.65,92.69,92.64,92.67,247700.0,50.9234,50.9454,50.9179,50.9344,247700.0
2014-02-03 10:00:00,92.67,92.67,92.6,92.66,250200.0,50.9344,50.9344,50.8959,50.9289,250200.0
2014-02-03 10:10:00,92.67,92.77,92.62,92.63,276800.0,50.9344,50.9894,50.9069,50.9124,276800.0
2014-02-03 10:20:00,92.62,92.69,92.62,92.68,862200.0,50.9069,50.9454,50.9069,50.9399,862200.0
2014-02-03 10:30:00,92.68,92.71,92.67,92.71,89200.0,50.9399,50.9564,50.9344,50.9564,89200.0
2014-02-03 10:40:00,92.7,92.76,92.7,92.75,199700.0,50.9509,50.9839,50.9509,50.9784,199700.0
2014-02-03 10:50:00,92.75,92.75,92.69,92.7,238700.0,50.9784,50.9784,50.9454,50.9509,238700.0
2014-02-03 11:00:00,92.7,92.7,92.62,92.63,657100.0,50.9509,50.9509,50.9069,50.9124,657100.0
2014-02-03 11:10:00,92.64,92.64,92.55,92.55,1032200.0,50.9179,50.9179,50.8685,50.8685,1032200.0
2014-02-03 11:20:00,92.55,92.59,92.55,92.58,251800.0,50.8685,50.8904,50.8685,50.885,251800.0
2014-02-03 11:30:00,92.57,92.6,92.57,92.6,240700.0,50.8795,50.8959,50.8795,50.8959,240700.0
2014-02-03 11:40:00,92.59,92.61,92.54,92.55,251200.0,50.8904,50.9014,50.863,50.8685,251200.0
2014-02-03 11:50:00,92.54,92.55,92.49,92.49,414300.0,50.863,50.8685,50.8355,50.8355,414300.0
2014-02-03 12:00:00,92.49,92.53,92.45,92.53,254900.0,50.8355,50.8575,50.8135,50.8575,254900.0
2014-02-03 12:10:00,92.53,92.53,92.48,92.48,244600.0,50.8575,50.8575,50.83,50.83,244600.0
2014-02-03 12:20:00,92.49,92.52,92.48,92.5,148800.0,50.8355,50.852,50.83,50.841,148800.0
2014-02-03 12:30:00,92.49,92.52,92.49,92.51,107100.0,50.8355,50.852,50.8355,50.8465,107100.0
2014-02-03 12:40:00,92.5,92.51,92.43,92.45,541300.0,50.841,50.8465,50.8025,50.8135,541300.0
2014-02-03 12:50:00,92.44,92.46,92.42,92.43,808000.0,50.808,50.819,50.797,50.8025,808000.0
2014-02-03 13:00:00,92.43,92.47,92.39,92.39,454500.0,50.8025,50.8245,50.7805,50.7805,454500.0
2014-02-03 13:10:00,92.4,92.42,92.39,92.41,90900.0,50.786,50.797,50.7805,50.7915,90900.0
2014-02-03 13:20:00,92.41,92.42,92.34,92.35,272600.0,50.7915,50.797,50.753,50.7585,272600.0
2014-02-03 13:30:00,92.35,92.4,92.33,92.38,161900.0,50.7585,50.786,50.7475,50.775,161900.0
2014-02-03 13:40:00,92.37,92.38,92.3,92.31,489500.0,50.7695,50.775,50.7311,50.7366,489500.0
2014-02-03 13:50:00,92.31,92.37,92.3,92.33,175700.0,50.7366,50.7695,50.7311,50.7475,175700.0
2014-02-03 14:00:00,92.33,92.35,92.32,92.35,59500.0,50.7475,50.7585,50.742,50.7585,59500.0
2014-02-03 14:10:00,92.35,92.37,92.34,92.37,120800.0,50.7585,50.7695,50.753,50.7695,120800.0
2014-02-03 14:20:00,92.37,92.42,92.37,92.39,230800.0,50.7695,50.797,50.7695,50.7805,230800.0
2014-02-03 14:30:00,92.4,92.45,92.39,92.43,148700.0,50.786,50.8135,50.7805,50.8025,148700.0
2014-02-03 14:40:00,92.44,92.44,92.4,92.41,93100.0,50.808,50.808,50.786,50.7915,93100.0
2014-02-03 14:50:00,92.4,92.41,92.36,92.37,102800.0,50.786,50.7915,50.764,50.7695,102800.0
2014-02-03 15:00:00,92.37,92.44,92.36,92.43,125500.0,50.7695,50.808,50.764,50.8025,125500.0
2014-02-03 15:10:00,92.44,92.48,92.42,92.44,188900.0,50.808,50.83,50.797,50.808,188900.0
2014-02-03 15:20:00,92.44,92.5,92.44,92.49,208000.0,50.808,50.841,50.808,50.8355,208000.0
2014-02-03 15:30:00,92.5,92.51,92.49,92.49,225000.0,50.841,50.8465,50.8355,50.8355,225000.0
2014-02-03 15:40:00,92.49,92.52,92.47,92.47,443200.0,50.8355,50.852,50.8245,50.8245,443200.0
2014-02-03 15:50:00,92.47,92.57,92.42,92.55,1051600.0,50.8245,50.8795,50.797,50.8685,1051600.0
2014-02-04 09:30:00,92.75,92.77,92.69,92.74,239600.0,50.9784,50.9894,50.9454,50.9729,239600.0
2014-02-04 09:40:00,92.74,92.74,92.67,92.7,83000.0,50.9729,50.9729,50.9344,50.9509,83000.0
2014-02-04 09:50:00,92.7,92.8,92.69,92.78,276100.0,50.9509,51.0059,50.9454,50.9949,276100.0
2014-02-04 10:00:00,92.78,92.79,92.75,92.76,107700.0,50.9949,51.0004,50.9784,50.9839,107700.0
2014-02-04 10:10:00,92.77,92.78,92.71,92.71,71200.0,50.9894,50.9949,50.9564,50.9564,71200.0
2014-02-04 10:20:00,92.72,92.72,92.66,92.68,152700.0,50.9619,50.9619,50.9289,50.9399,152700.0
2014-02-04 10:30:00,92.69,92.72,92.69,92.7,42100.0,50.9454,50.9619,50.9454,50.9509,42100.0
2014-02-04 10:40:00,92.69,92.69,92.68,92.68,63000.0,50.9454,50.9454,50.9399,50.9399,63000.0
2014-02-04 10:50:00,92.67,92.68,92.62,92.63,97100.0,50.9344,50.9399,50.9069,50.9124,97100.0
2014-02-04 11:00:00,92.63,92.69,92.63,92.67,187000.0,50.9124,50.9454,50.9124,50.9344,187000.0
2014-02-04 11:10:00,92.68,92.7,92.66,92.68,67600.0,50.9399,50.9509,50.9289,50.9399,67600.0
2014-02-04 11:20:00,92.68,92.69,92.64,92.66,41700.0,50.9399,50.9454,50.9179,50.9289,41700.0
2014-02-04 11:30:00,92.66,92.67,92.65,92.66,75100.0,50.9289,50.9344,50.9234,50.9289,75100.0
2014-02-04 11:40:00,92.65,92.68,92.65,92.68,73300.0,50.9234,50.9399,50.9234,50.9399,73300.0
2014-02-04 11:50:00,92.68,92.68,92.67,92.68,31500.0,50.9399,50.9399,50.9344,50.9399,31500.0
2014-02-04 12:00:00,92.69,92.71,92.66,92.67,28600.0,50.9454,50.9564,50.9289,50.9344,28600.0
2014-02-04 12:10:00,92.66,92.73,92.66,92.72,563700.0,50.9289,50.9674,50.9289,50.9619,563700.0
2014-02-04 12:20:00,92.72,92.72,92.71,92.72,19900.0,50.9619,50.9619,50.9564,50.9619,19900.0
2014-02-04 12:30:00,92.72,92.72,92.69,92.71,95100.0,50.9619,50.9619,50.9454,50.9564,95100.0
2014-02-04 12:40:00,92.71,92.74,92.7,92.73,49600.0,50.9564,50.9729,50.9509,50.9674,49600.0
2014-02-04 12:50:00,92.73,92.75,92.72,92.73,59000.0,50.9674,50.9784,50.9619,50.9674,59000.0
2014-02-04 13:00:00,92.73,92.73,92.7,92.72,110600.0,50.9674,50.9674,50.9509,50.9619,110600.0
2014-02-04 13:10:00,92.72,92.72,92.67,92.68,30100.0,50.9619,50.9619,50.9344,50.9399,30100.0
2014-02-04 13:20:00,92.67,92.69,92.66,92.69,50900.0,50.9344,50.9454,50.9289,50.9454,50900.0
2014-02-04 13:30:00,92.69,92.72,92.68,92.7,90200.0,50.9454,50.9619,50.9399,50.9509,90200.0
2014-02-04 13:40:00,92.7,92.7,92.66,92.67,373300.0,50.9509,50.9509,50.9289,50.9344,373300.0
2014-02-04 13:50:00,92.67,92.67,92.62,92.62,69200.0,50.9344,50.9344,50.9069,50.9069,69200.0
2014-02-04 14:00:00,92.63,92.65,92.62,92.64,172500.0,50.9124,50.9234,50.9069,50.9179,172500.0
2014-02-04 14:10:00,92.64,92.66,92.64,92.65,63200.0,50.9179,50.9289,50.9179,50.9234,63200.0
2014-02-04 14:20:00,92.64,92.67,92.63,92.65,71400.0,50.9179,50.9344,50.9124,50.9234,71400.0
2014-02-04 14:30:00,92.65,92.66,92.63,92.63,54400.0,50.9234,50.9289,50.9124,50.9124,54400.0
2014-02-04 14:40:00,92.63,92.65,92.63,92.63,57100.0,50.9124,50.9234,50.9124,50.9124,57100.0
2014-02-04 14:50:00,92.64,92.64,92.62,92.62,51800.0,50.9179,50.9179,50.9069,50.9069,51800.0
2014-02-04 15:00:00,92.62,92.65,92.62,92.63,60600.0,50.9069,50.9234,50.9069,50.9124,60600.0
2014-02-04 15:10:00,92.63,92.64,92.62,92.63,97500.0,50.9124,50.9179,50.9069,50.9124,97500.0
2014-02-04 15:20:00,92.62,92.63,92.6,92.6,237000.0,50.9069,50.9124,50.8959,50.8959,237000.0
2014-02-04 15:30:00,92.6,92.64,92.58,92.62,105700.0,50.8959,50.9179,50.885,50.9069,105700.0
2014-02-04 15:40:00,92.62,92.63,92.61,92.63,78200.0,50.9069,50.9124,50.9014,50.9124,78200.0
2014-02-04 15:50:00,92.63,92.65,92.61,92.61,269800.0,50.9124,50.9234,50.9014,50.9014,269800.0
2014-02-05 09:30:00,92.62,92.7,92.62,92.68,42100.0,50.9069,50.9509,50.9069,50.9399,42100.0
2014-02-05 09:40:00,92.67,92.69,92.62,92.62,133000.0,50.9344,50.9454,50.9069,50.9069,133000.0
2014-02-05 09:50:00,92.62,92.65,92.62,92.63,71200.0,50.9069,50.9234,50.9069,50.9124,71200.0
2014-02-05 10:00:00,92.63,92.69,92.62,92.67,173300.0,50.9124,50.9454,50.9069,50.9344,173300.0
2014-02-05 10:10:00,92.66,92.67,92.61,92.61,93800.0,50.9289,50.9344,50.9014,50.9014,93800.0
2014-02-05 10:20:00,92.61,92.66,92.56,92.56,293100.0,50.9014,50.9289,50.874,50.874,293100.0
2014-02-05 10:30:00,92.56,92.61,92.53,92.58,209700.0,50.874,50.9014,50.8575,50.885,209700.0
2014-02-05 10:40:00,92.59,92.6,92.57,92.59,109700.0,50.8904,50.8959,50.8795,50.8904,109700.0
2014-02-05 10:50:00,92.59,92.61,92.57,92.6,170200.0,50.8904,50.9014,50.8795,50.8959,170200.0
2014-02-05 11:00:00,92.59,92.6,92.57,92.57,51000.0,50.8904,50.8959,50.8795,50.8795,51000.0
2014-02-05 11:10:00,92.57,92.61,92.57,92.61,66800.0,50.8795,50.9014,50.8795,50.9014,66800.0
2014-02-05 11:20:00,92.61,92.65,92.61,92.64,88600.0,50.9014,50.9234,50.9014,50.9179,88600.0
2014-02-05 11:30:00,92.65,92.66,92.64,92.66,20400.0,50.9234,50.9289,50.9179,50.9289,20400.0
2014-02-05 11:40:00,92.65,92.69,92.64,92.67,59900.0,50.9234,50.9454,50.9179,50.9344,59900.0
2014-02-05 11:50:00,92.67,92.7,92.67,92.7,46400.0,50.9344,50.9509,50.9344,50.9509,46400.0
2014-02-05 12:00:00,92.69,92.7,92.68,92.7,31900.0,50.9454,50.9509,50.9399,50.9509,31900.0
2014-02-05 12:10:00,92.7,92.7,92.66,92.67,55700.0,50.9509,50.9509,50.9289,50.9344,55700.0
2014-02-05 12:20:00,92.68,92.68,92.66,92.67,65300.0,50.9399,50.9399,50.9289,50.9344,65300.0
2014-02-05 12:30:00,92.67,92.67,92.64,92.65,106600.0,50.9344,50.9344,50.9179,50.9234,106600.0
2014-02-05 12:40:00,92.65,92.65,92.63,92.64,60900.0,50.9234,50.9234,50.9124,50.9179,60900.0
2014-02-05 12:50:00,92.64,92.64,92.62,92.63,102400.0,50.9179,50.9179,50.9069,50.9124,102400.0
2014-02-05 13:00:00,92.63,92.65,92.63,92.65,85800.0,50.9124,50.9234,50.9124,50.9234,85800.0
2014-02-05 13:10:00,92.65,92.66,92.64,92.65,123800.0,50.9234,50.9289,50.9179,50.9234,123800.0
2014-02-05 13:20:00,92.65,92.66,92.62,92.65,34800.0,50.9234,50.9289,50.9069,50.9234,34800.0
2014-02-05 13:30:00,92.65,92.65,92.63,92.65,82000.0,50.9234,50.9234,50.9124,50.9234,82000.0
2014-02-05 13:40:00,92.65,92.66,92.63,92.63,36700.0,50.9234,50.9289,50.9124,50.9124,36700.0
2014-02-05 13:50:00,92.63,92.65,92.63,92.65,30200.0,50.9124,50.9234,50.9124,50.9234,30200.0
2014-02-05 14:00:00,92.65,92.66,92.63,92.63,38100.0,50.9234,50.9289,50.9124,50.9124,38100.0
2014-02-05 14:10:00,92.64,92.65,92.62,92.63,64000.0,50.9179,50.9234,50.9069,50.9124,64000.0
2014-02-05 14:20:00,92.63,92.66,92.61,92.66,49000.0,50.9124,50.9289,50.9014,50.9289,49000.0
2014-02-05 14:30:00,92.66,92.66,92.61,92.61,66800.0,50.9289,50.9289,50.9014,50.9014,66800.0
2014-02-05 14:40:00,92.61,92.62,92.61,92.62,18600.0,50.9014,50.9069,50.9014,50.9069,18600.0
2014-02-05 14:50:00,92.62,92.62,92.6,92.61,33600.0,50.9069,50.9069,50.8959,50.9014,33600.0
2014-02-05 15:00:00,92.61,92.62,92.59,92.59,30800.0,50.9014,50.9069,50.8904,50.8904,30800.0
2014-02-05 15:10:00,92.6,92.62,92.6,92.61,44200.0,50.8959,50.9069,50.8959,50.9014,44200.0
2014-02-05 15:20:00,92.6,92.62,92.6,92.62,51100.0,50.8959,50.9069,50.8959,50.9069,51100.0
2014-02-05 15:30:00,92.62,92.64,92.61,92.63,170700.0,50.9069,50.9179,50.9014,50.9124,170700.0
2014-02-05 15:40:00,92.63,92.65,92.62,92.64,76900.0,50.9124,50.9234,50.9069,50.9179,76900.0
2014-02-05 15:50:00,92.64,92.65,92.62,92.63,424600.0,50.9179,50.9234,50.9069,50.9124,424600.0
2014-02-06 09:30:00,92.78,92.8,92.66,92.78,81700.0,50.9949,51.0059,50.9289,50.9949,81700.0
2014-02-06 09:40:00,92.78,92.81,92.76,92.76,70400.0,50.9949,51.0114,50.9839,50.9839,70400.0
2014-02-06 09:50:00,92.76,92.81,92.76,92.8,133600.0,50.9839,51.0114,50.9839,51.0059,133600.0
2014-02-06 10:00:00,92.8,92.84,92.8,92.84,125700.0,51.0059,51.0279,51.0059,51.0279,125700.0
2014-02-06 10:10:00,92.84,92.85,92.81,92.83,53100.0,51.0279,51.0334,51.0114,51.0224,53100.0
2014-02-06 10:20:00,92.84,92.85,92.81,92.84,257900.0,51.0279,51.0334,51.0114,51.0279,257900.0
2014-02-06 10:30:00,92.84,92.87,92.82,92.86,68700.0,51.0279,51.0443,51.0169,51.0388,68700.0
2014-02-06 10:40:00,92.86,92.86,92.84,92.85,80000.0,51.0388,51.0388,51.0279,51.0334,80000.0
2014-02-06 10:50:00,92.85,92.86,92.81,92.81,28400.0,51.0334,51.0388,51.0114,51.0114,28400.0
2014-02-06 11:00:00,92.82,92.85,92.82,92.84,51400.0,51.0169,51.0334,51.0169,51.0279,51400.0
2014-02-06 11:10:00,92.84,92.85,92.83,92.85,50100.0,51.0279,51.0334,51.0224,51.0334,50100.0
2014-02-06 11:20:00,92.84,92.86,92.84,92.85,55100.0,51.0279,51.0388,51.0279,51.0334,55100.0
2014-02-06 11:30:00,92.85,92.86,92.84,92.85,64600.0,51.0334,51.0388,51.0279,51.0334,64600.0
2014-02-06 11:40:00,92.85,92.86,92.84,92.86,27300.0,51.0334,51.0388,51.0279,51.0388,27300.0
2014-02-06 11:50:00,92.86,92.87,92.85,92.85,70900.0,51.0388,51.0443,51.0334,51.0334,70900.0
2014-02-06 12:00:00,92.85,92.89,92.84,92.89,171700.0,51.0334,51.0553,51.0279,51.0553,171700.0
2014-02-06 12:10:00,92.89,92.9,92.87,92.88,17000.0,51.0553,51.0608,51.0443,51.0498,17000.0
2014-02-06 12:20:00,92.88,92.88,92.86,92.87,36800.0,51.0498,51.0498,51.0388,51.0443,36800.0
2014-02-06 12:30:00,92.87,92.87,92.84,92.85,65400.0,51.0443,51.0443,51.0279,51.0334,65400.0
2014-02-06 12:40:00,92.85,92.86,92.84,92.85,23400.0,51.0334,51.0388,51.0279,51.0334,23400.0
2014-02-06 12:50:00,92.85,92.87,92.84,92.86,41100.0,51.0334,51.0443,51.0279,51.0388,41100.0
2014-02-06 13:00:00,92.86,92.88,92.85,92.85,92300.0,51.0388,51.0498,51.0334,51.0334,92300.0
2014-02-06 13:10:00,92.86,92.86,92.84,92.84,13600.0,51.0388,51.0388,51.0279,51.0279,13600.0
2014-02-06 13:20:00,92.85,92.86,92.82,92.83,170000.0,51.0334,51.0388,51.0169,51.0224,170000.0
2014-02-06 13:30:00,92.83,92.83,92.82,92.83,63300.0,51.0224,51.0224,51.0169,51.0224,63300.0
2014-02-06 13:40:00,92.83,92.85,92.83,92.85,25800.0,51.0224,51.0334,51.0224,51.0334,25800.0
2014-02-06 13:50:00,92.84,92.85,92.83,92.84,64100.0,51.0279,51.0334,51.0224,51.0279,64100.0
2014-02-06 14:00:00,92.84,92.89,92.84,92.89,65700.0,51.0279,51.0553,51.0279,51.0553,65700.0
2014-02-06 14:10:00,92.88,92.9,92.88,92.89,10700.0,51.0498,51.0608,51.0498,51.0553,10700.0
2014-02-06 14:20:00,92.89,92.9,92.88,92.88,22100.0,51.0553,51.0608,51.0498,51.0498,22100.0
2014-02-06 14:30:00,92.88,92.89,92.86,92.86,29300.0,51.0498,51.0553,51.0388,51.0388,29300.0
2014-02-06 14:40:00,92.86,92.89,92.86,92.87,25700.0,51.0388,51.0553,51.0388,51.0443,25700.0
2014-02-06 14:50:00,92.86,92.9,92.86,92.9,333600.0,51.0388,51.0608,51.0388,51.0608,333600.0
2014-02-06 15:00:00,92.9,92.91,92.88,92.91,117700.0,51.0608,51.0663,51.0498,51.0663,117700.0
2014-02-06 15:10:00,92.91,92.94,92.91,92.94,92300.0,51.0663,51.0828,51.0663,51.0828,92300.0
2014-02-06 15:20:00,92.94,92.95,92.92,92.93,79100.0,51.0828,51.0883,51.0718,51.0773,79100.0
2014-02-06 15:30:00,92.94,92.95,92.93,92.95,35700.0,51.0828,51.0883,51.0773,51.0883,35700.0
2014-02-06 15:40:00,92.94,92.95,92.94,92.95,40100.0,51.0828,51.0883,51.0828,51.0883,40100.0
2014-02-06 15:50:00,92.95,92.97,92.91,92.93,178100.0,51.0883,51.0993,51.0663,51.0773,178100.0
2014-02-07 09:30:00,93.06,93.18,93.06,93.14,220700.0,51.1488,51.2147,51.1488,51.1927,220700.0
2014-02-07 09:40:00,93.14,93.2,93.14,93.19,152200.0,51.1927,51.2257,51.1927,51.2202,152200.0
2014-02-07 09:50:00,93.19,93.2,93.15,93.19,214400.0,51.2202,51.2257,51.1982,51.2202,214400.0
2014-02-07 10:00:00,93.19,93.23,93.19,93.22,137800.0,51.2202,51.2422,51.2202,51.2367,137800.0
2014-02-07 10:10:00,93.22,93.22,93.14,93.15,158700.0,51.2367,51.2367,51.1927,51.1982,158700.0
2014-02-07 10:20:00,93.15,93.2,93.13,93.14,160800.0,51.1982,51.2257,51.1872,51.1927,160800.0
2014-02-07 10:30:00,93.15,93.18,93.14,93.18,35600.0,51.1982,51.2147,51.1927,51.2147,35600.0
2014-02-07 10:40:00,93.18,93.19,93.17,93.18,113700.0,51.2147,51.2202,51.2092,51.2147,113700.0
2014-02-07 10:50:00,93.18,93.18,93.15,93.15,117900.0,51.2147,51.2147,51.1982,51.1982,117900.0
2014-02-07 11:00:00,93.16,93.16,93.12,93.16,172700.0,51.2037,51.2037,51.1818,51.2037,172700.0
2014-02-07 11:10:00,93.15,93.17,93.15,93.16,15500.0,51.1982,51.2092,51.1982,51.2037,15500.0
2014-02-07 11:20:00,93.17,93.2,93.16,93.2,86700.0,51.2092,51.2257,51.2037,51.2257,86700.0
2014-02-07 11:30:00,93.2,93.21,93.19,93.2,41300.0,51.2257,51.2312,51.2202,51.2257,41300.0
2014-02-07 11:40:00,93.21,93.25,93.2,93.23,67200.0,51.2312,51.2532,51.2257,51.2422,67200.0
2014-02-07 11:50:00,93.24,93.26,93.23,93.26,40100.0,51.2477,51.2587,51.2422,51.2587,40100.0
2014-02-07 12:00:00,93.26,93.26,93.22,93.25,115600.0,51.2587,51.2587,51.2367,51.2532,115600.0
2014-02-07 12:10:00,93.25,93.26,93.23,93.26,30300.0,51.2532,51.2587,51.2422,51.2587,30300.0
2014-02-07 12:20:00,93.26,93.28,93.26,93.27,18700.0,51.2587,51.2697,51.2587,51.2642,18700.0
2014-02-07 12:30:00,93.27,93.29,93.27,93.28,70600.0,51.2642,51.2752,51.2642,51.2697,70600.0
2014-02-07 12:40:00,93.27,93.28,93.27,93.28,14500.0,51.2642,51.2697,51.2642,51.2697,14500.0
2014-02-07 12:50:00,93.28,93.3,93.27,93.29,62900.0,51.2697,51.2807,51.2642,51.2752,62900.0
2014-02-07 13:00:00,93.3,93.34,93.29,93.33,124000.0,51.2807,51.3027,51.2752,51.2972,124000.0
2014-02-07 13:10:00,93.33,93.34,93.32,93.32,31700.0,51.2972,51.3027,51.2917,51.2917,31700.0
2014-02-07 13:20:00,93.32,93.33,93.32,93.33,12300.0,51.2917,51.2972,51.2917,51.2972,12300.0
2014-02-07 13:30:00,93.32,93.34,93.32,93.34,33700.0,51.2917,51.3027,51.2917,51.3027,33700.0
2014-02-07 13:40:00,93.35,93.39,93.35,93.39,51800.0,51.3082,51.3302,51.3082,51.3302,51800.0
2014-02-07 13:50:00,93.39,93.39,93.36,93.36,70300.0,51.3302,51.3302,51.3137,51.3137,70300.0
2014-02-07 14:00:00,93.37,93.39,93.35,93.36,109000.0,51.3192,51.3302,51.3082,51.3137,109000.0
2014-02-07 14:10:00,93.35,93.36,93.31,93.31,80000.0,51.3082,51.3137,51.2862,51.2862,80000.0
2014-02-07 14:20:00,93.31,93.34,93.29,93.34,111500.0,51.2862,51.3027,51.2752,51.3027,111500.0
2014-02-07 14:30:00,93.34,93.34,93.31,93.31,46000.0,51.3027,51.3027,51.2862,51.2862,46000.0
2014-02-07 14:40:00,93.32,93.32,93.31,93.31,40000.0,51.2917,51.2917,51.2862,51.2862,40000.0
2014-02-07 14:50:00,93.32,93.32,93.29,93.3,54200.0,51.2917,51.2917,51.2752,51.2807,54200.0
2014-02-07 15:00:00,93.3,93.3,93.28,93.3,123700.0,51.2807,51.2807,51.2697,51.2807,123700.0
2014-02-07 15:10:00,93.3,93.32,93.29,93.3,59800.0,51.2807,51.2917,51.2752,51.2807,59800.0
2014-02-07 15:20:00,93.3,93.31,93.29,93.3,68900.0,51.2807,51.2862,51.2752,51.2807,68900.0
2014-02-07 15:30:00,93.3,93.33,93.29,93.33,65000.0,51.2807,51.2972,51.2752,51.2972,65000.0
2014-02-07 15:40:00,93.33,93.34,93.31,93.34,99500.0,51.2972,51.3027,51.2862,51.3027,99500.0
2014-02-07 15:50:00,93.34,93.42,93.29,93.41,1011500.0,51.3027,51.3466,51.2752,51.3411,1011500.0
2014-02-10 09:30:00,93.42,93.42,93.31,93.34,115000.0,51.3466,51.3466,51.2862,51.3027,115000.0
2014-02-10 09:40:00,93.34,93.38,93.32,93.36,315200.0,51.3027,51.3247,51.2917,51.3137,315200.0
2014-02-10 09:50:00,93.36,93.39,93.31,93.35,406200.0,51.3137,51.3302,51.2862,51.3082,406200.0
2014-02-10 10:00:00,93.35,93.36,93.34,93.35,60000.0,51.3082,51.3137,51.3027,51.3082,60000.0
2014-02-10 10:10:00,93.34,93.36,93.34,93.35,71900.0,51.3027,51.3137,51.3027,51.3082,71900.0
2014-02-10 10:20:00,93.35,93.36,93.34,93.36,40300.0,51.3082,51.3137,51.3027,51.3137,40300.0
2014-02-10 10:30:00,93.35,93.36,93.32,93.33,24700.0,51.3082,51.3137,51.2917,51.2972,24700.0
2014-02-10 10:40:00,93.32,93.35,93.32,93.34,81600.0,51.2917,51.3082,51.2917,51.3027,81600.0
2014-02-10 10:50:00,93.33,93.35,93.32,93.34,128400.0,51.2972,51.3082,51.2917,51.3027,128400.0
2014-02-10 11:00:00,93.34,93.34,93.32,93.33,64300.0,51.3027,51.3027,51.2917,51.2972,64300.0
2014-02-10 11:10:00,93.32,93.34,93.32,93.33,60700.0,51.2917,51.3027,51.2917,51.2972,60700.0
2014-02-10 11:20:00,93.33,93.34,93.32,93.33,48800.0,51.2972,51.3027,51.2917,51.2972,48800.0
2014-02-10 11:30:00,93.33,93.34,93.32,93.33,44100.0,51.2972,51.3027,51.2917,51.2972,44100.0
2014-02-10 11:40:00,93.33,93.35,93.33,93.35,93600.0,51.2972,51.3082,51.2972,51.3082,93600.0
2014-02-10 11:50:00,93.35,93.35,93.34,93.34,30000.0,51.3082,51.3082,51.3027,51.3027,30000.0
2014-02-10 12:00:00,93.35,93.36,93.34,93.35,59600.0,51.3082,51.3137,51.3027,51.3082,59600.0
2014-02-10 12:10:00,93.34,93.36,93.34,93.36,34000.0,51.3027,51.3137,51.3027,51.3137,34000.0
2014-02-10 12:20:00,93.35,93.36,93.35,93.35,22600.0,51.3082,51.3137,51.3082,51.3082,22600.0
2014-02-10 12:30:00,93.35,93.35,93.33,93.33,26400.0,51.3082,51.3082,51.2972,51.2972,26400.0
2014-02-10 12:40:00,93.33,93.35,93.33,93.34,32600.0,51.2972,51.3082,51.2972,51.3027,32600.0
2014-02-10 12:50:00,93.34,93.35,93.34,93.35,23000.0,51.3027,51.3082,51.3027,51.3082,23000.0
2014-02-10 13:00:00,93.34,93.35,93.34,93.35,33400.0,51.3027,51.3082,51.3027,51.3082,33400.0
2014-02-10 13:10:00,93.35,93.35,93.34,93.34,20100.0,51.3082,51.3082,51.3027,51.3027,20100.0
2014-02-10 13:20:00,93.34,93.35,93.34,93.34,22100.0,51.3027,51.3082,51.3027,51.3027,22100.0
2014-02-10 13:30:00,93.34,93.35,93.34,93.35,24700.0,51.3027,51.3082,51.3027,51.3082,24700.0
2014-02-10 13:40:00,93.34,93.35,93.34,93.34,21600.0,51.3027,51.3082,51.3027,51.3027,21600.0
2014-02-10 13:50:00,93.34,93.36,93.34,93.36,44900.0,51.3027,51.3137,51.3027,51.3137,44900.0
2014-02-10 14:00:00,93.35,93.36,93.35,93.35,20100.0,51.3082,51.3137,51.3082,51.3082,20100.0
2014-02-10 14:10:00,93.36,93.36,93.35,93.36,39100.0,51.3137,51.3137,51.3082,51.3137,39100.0
2014-02-10 14:20:00,93.36,93.37,93.35,93.36,48700.0,51.3137,51.3192,51.3082,51.3137,48700.0
2014-02-10 14:30:00,93.36,93.37,93.36,93.36,26900.0,51.3137,51.3192,51.3137,51.3137,26900.0
2014-02-10 14:40:00,93.37,93.38,93.36,93.38,35700.0,51.3192,51.3247,51.3137,51.3247,35700.0
2014-02-10 14:50:00,93.37,93.38,93.36,93.36,27100.0,51.3192,51.3247,51.3137,51.3137,27100.0
2014-02-10 15:00:00,93.37,93.42,93.36,93.42,271600.0,51.3192,51.3466,51.3137,51.3466,271600.0
2014-02-10 15:10:00,93.42,93.47,93.41,93.47,200300.0,51.3466,51.3741,51.3411,51.3741,200300.0
2014-02-10 15:20:00,93.47,93.48,93.46,93.47,197300.0,51.3741,51.3796,51.3686,51.3741,197300.0
2014-02-10 15:30:00,93.47,93.5,93.46,93.49,140600.0,51.3741,51.3906,51.3686,51.3851,140600.0
2014-02-10 15:40:00,93.49,93.51,93.49,93.5,563300.0,51.3851,51.3961,51.3851,51.3906,563300.0
2014-02-10 15:50:00,93.5,93.54,93.47,93.49,869900.0,51.3906,51.4126,51.3741,51.3851,869900.0
2014-02-11 09:30:00,93.53,93.53,93.44,93.48,55900.0,51.4071,51.4071,51.3576,51.3796,55900.0
2014-02-11 09:40:00,93.49,93.62,93.48,93.59,349700.0,51.3851,51.4566,51.3796,51.4401,349700.0
2014-02-11 09:50:00,93.6,93.6,93.49,93.5,110200.0,51.4456,51.4456,51.3851,51.3906,110200.0
2014-02-11 10:00:00,93.51,93.54,93.5,93.54,20900.0,51.3961,51.4126,51.3906,51.4126,20900.0
2014-02-11 10:10:00,93.53,93.57,93.53,93.54,59300.0,51.4071,51.4291,51.4071,51.4126,59300.0
2014-02-11 10:20:00,93.54,93.57,93.54,93.56,17600.0,51.4126,51.4291,51.4126,51.4236,17600.0
2014-02-11 10:30:00,93.56,93.62,93.56,93.62,50200.0,51.4236,51.4566,51.4236,51.4566,50200.0
2014-02-11 10:40:00,93.62,93.62,93.59,93.59,140000.0,51.4566,51.4566,51.4401,51.4401,140000.0
2014-02-11 10:50:00,93.6,93.6,93.56,93.56,89600.0,51.4456,51.4456,51.4236,51.4236,89600.0
2014-02-11 11:00:00,93.57,93.6,93.56,93.57,108500.0,51.4291,51.4456,51.4236,51.4291,108500.0
2014-02-11 11:10:00,93.56,93.6,93.56,93.6,125800.0,51.4236,51.4456,51.4236,51.4456,125800.0
2014-02-11 11:20:00,93.61,93.66,93.61,93.65,87800.0,51.4511,51.4786,51.4511,51.4731,87800.0
2014-02-11 11:30:00,93.65,93.67,93.65,93.66,76900.0,51.4731,51.4841,51.4731,51.4786,76900.0
2014-02-11 11:40:00,93.67,93.68,93.66,93.67,118000.0,51.4841,51.4895,51.4786,51.4841,118000.0
2014-02-11 11:50:00,93.68,93.68,93.66,93.67,26700.0,51.4895,51.4895,51.4786,51.4841,26700.0
2014-02-11 12:00:00,93.67,93.67,93.65,93.66,47500.0,51.4841,51.4841,51.4731,51.4786,47500.0
2014-02-11 12:10:00,93.66,93.66,93.63,93.63,20300.0,51.4786,51.4786,51.4621,51.4621,20300.0
2014-02-11 12:20:00,93.64,93.64,93.62,93.64,23800.0,51.4676,51.4676,51.4566,51.4676,23800.0
2014-02-11 12:30:00,93.64,93.66,93.63,93.66,25700.0,51.4676,51.4786,51.4621,51.4786,25700.0
2014-02-11 12:40:00,93.66,93.66,93.65,93.65,32600.0,51.4786,51.4786,51.4731,51.4731,32600.0
2014-02-11 12:50:00,93.66,93.68,93.64,93.68,100000.0,51.4786,51.4895,51.4676,51.4895,100000.0
2014-02-11 13:00:00,93.68,93.71,93.68,93.7,15300.0,51.4895,51.506,51.4895,51.5005,15300.0
2014-02-11 13:10:00,93.71,93.73,93.7,93.73,21900.0,51.506,51.517,51.5005,51.517,21900.0
2014-02-11 13:20:00,93.73,93.73,93.7,93.71,21100.0,51.517,51.517,51.5005,51.506,21100.0
2014-02-11 13:30:00,93.7,93.74,93.7,93.72,28900.0,51.5005,51.5225,51.5005,51.5115,28900.0
2014-02-11 13:40:00,93.72,93.73,93.71,93.73,18500.0,51.5115,51.517,51.506,51.517,18500.0
2014-02-11 13:50:00,93.73,93.73,93.69,93.69,24500.0,51.517,51.517,51.495,51.495,24500.0
2014-02-11 14:00:00,93.69,93.7,93.67,93.68,29400.0,51.495,51.5005,51.4841,51.4895,29400.0
2014-02-11 14:10:00,93.68,93.71,93.66,93.7,130400.0,51.4895,51.506,51.4786,51.5005,130400.0
2014-02-11 14:20:00,93.7,93.72,93.7,93.72,13700.0,51.5005,51.5115,51.5005,51.5115,13700.0
2014-02-11 14:30:00,93.72,93.72,93.69,93.7,54900.0,51.5115,51.5115,51.495,51.5005,54900.0
2014-02-11 14:40:00,93.7,93.72,93.69,93.72,30000.0,51.5005,51.5115,51.495,51.5115,30000.0
2014-02-11 14:50:00,93.72,93.75,93.72,93.74,67900.0,51.5115,51.528,51.5115,51.5225,67900.0
2014-02-11 15:00:00,93.74,93.74,93.73,93.73,37000.0,51.5225,51.5225,51.517,51.517,37000.0
2014-02-11 15:10:00,93.73,93.74,93.71,93.73,102500.0,51.517,51.5225,51.506,51.517,102500.0
2014-02-11 15:20:00,93.73,93.74,93.65,93.65,156500.0,51.517,51.5225,51.4731,51.4731,156500.0
2014-02-11 15:30:00,93.64,93.67,93.58,93.58,162600.0,51.4676,51.4841,51.4346,51.4346,162600.0
2014-02-11 15:40:00,93.58,93.6,93.57,93.6,162500.0,51.4346,51.4456,51.4291,51.4456,162500.0
2014-02-11 15:50:00,93.6,93.62,93.58,93.62,341400.0,51.4456,51.4566,51.4346,51.4566,341400.0
2014-02-12 09:30:00,93.68,93.71,93.67,93.71,63100.0,51.4895,51.506,51.4841,51.506,63100.0
2014-02-12 09:40:00,93.71,93.72,93.68,93.68,30700.0,51.506,51.5115,51.4895,51.4895,30700.0
2014-02-12 09:50:00,93.68,93.72,93.67,93.7,68900.0,51.4895,51.5115,51.4841,51.5005,68900.0
2014-02-12 10:00:00,93.7,93.71,93.66,93.67,67300.0,51.5005,51.506,51.4786,51.4841,67300.0
2014-02-12 10:10:00,93.67,93.68,93.61,93.62,31700.0,51.4841,51.4895,51.4511,51.4566,31700.0
2014-02-12 10:20:00,93.62,93.64,93.57,93.63,45400.0,51.4566,51.4676,51.4291,51.4621,45400.0
2014-02-12 10:30:00,93.63,93.64,93.61,93.62,36900.0,51.4621,51.4676,51.4511,51.4566,36900.0
2014-02-12 10:40:00,93.62,93.62,93.57,93.58,46200.0,51.4566,51.4566,51.4291,51.4346,46200.0
2014-02-12 10:50:00,93.58,93.61,93.57,93.59,38700.0,51.4346,51.4511,51.4291,51.4401,38700.0
2014-02-12 11:00:00,93.59,93.62,93.58,93.62,27300.0,51.4401,51.4566,51.4346,51.4566,27300.0
2014-02-12 11:10:00,93.61,93.62,93.61,93.61,11500.0,51.4511,51.4566,51.4511,51.4511,11500.0
2014-02-12 11:20:00,93.61,93.61,93.55,93.56,310200.0,51.4511,51.4511,51.4181,51.4236,310200.0
2014-02-12 11:30:00,93.56,93.57,93.55,93.56,43600.0,51.4236,51.4291,51.4181,51.4236,43600.0
2014-02-12 11:40:00,93.57,93.57,93.55,93.56,36500.0,51.4291,51.4291,51.4181,51.4236,36500.0
2014-02-12 11:50:00,93.56,93.57,93.54,93.57,50700.0,51.4236,51.4291,51.4126,51.4291,50700.0
2014-02-12 12:00:00,93.56,93.57,93.55,93.56,55400.0,51.4236,51.4291,51.4181,51.4236,55400.0
2014-02-12 12:10:00,93.56,93.56,93.55,93.55,31600.0,51.4236,51.4236,51.4181,51.4181,31600.0
2014-02-12 12:20:00,93.55,93.56,93.55,93.55,27300.0,51.4181,51.4236,51.4181,51.4181,27300.0
2014-02-12 12:30:00,93.55,93.57,93.55,93.56,42300.0,51.4181,51.4291,51.4181,51.4236,42300.0
2014-02-12 12:40:00,93.56,93.57,93.53,93.54,43600.0,51.4236,51.4291,51.4071,51.4126,43600.0
2014-02-12 12:50:00,93.54,93.56,93.53,93.54,70500.0,51.4126,51.4236,51.4071,51.4126,70500.0
2014-02-12 13:00:00,93.54,93.56,93.53,93.56,20100.0,51.4126,51.4236,51.4071,51.4236,20100.0
2014-02-12 13:10:00,93.56,93.56,93.55,93.56,19700.0,51.4236,51.4236,51.4181,51.4236,19700.0
2014-02-12 13:20:00,93.56,93.56,93.54,93.55,52000.0,51.4236,51.4236,51.4126,51.4181,52000.0
2014-02-12 13:30:00,93.55,93.56,93.53,93.54,96600.0,51.4181,51.4236,51.4071,51.4126,96600.0
2014-02-12 13:40:00,93.55,93.55,93.52,93.54,27800.0,51.4181,51.4181,51.4016,51.4126,27800.0
2014-02-12 13:50:00,93.53,93.54,93.51,93.52,27900.0,51.4071,51.4126,51.3961,51.4016,27900.0
2014-02-12 14:00:00,93.52,93.53,93.49,93.5,84900.0,51.4016,51.4071,51.3851,51.3906,84900.0
2014-02-12 14:10:00,93.51,93.52,93.47,93.49,37100.0,51.3961,51.4016,51.3741,51.3851,37100.0
2014-02-12 14:20:00,93.49,93.54,93.49,93.54,21600.0,51.3851,51.4126,51.3851,51.4126,21600.0
2014-02-12 14:30:00,93.54,93.54,93.46,93.46,70700.0,51.4126,51.4126,51.3686,51.3686,70700.0
2014-02-12 14:40:00,93.47,93.5,93.47,93.48,21500.0,51.3741,51.3906,51.3741,51.3796,21500.0
2014-02-12 14:50:00,93.47,93.5,93.47,93.5,10500.0,51.3741,51.3906,51.3741,51.3906,10500.0
2014-02-12 15:00:00,93.5,93.52,93.5,93.51,75300.0,51.3906,51.4016,51.3906,51.3961,75300.0
2014-02-12 15:10:00,93.51,93.52,93.51,93.51,10700.0,51.3961,51.4016,51.3961,51.3961,10700.0
2014-02-12 15:20:00,93.52,93.54,93.51,93.54,28200.0,51.4016,51.4126,51.3961,51.4126,28200.0
2014-02-12 15:30:00,93.54,93.54,93.53,93.53,19100.0,51.4126,51.4126,51.4071,51.4071,19100.0
2014-02-12 15:40:00,93.53,93.54,93.5,93.53,54600.0,51.4071,51.4126,51.3906,51.4071,54600.0
2014-02-12 15:50:00,93.53,93.54,93.49,93.49,272700.0,51.4071,51.4126,51.3851,51.3851,272700.0
2014-02-13 09:30:00,93.44,93.52,93.44,93.51,155000.0,51.3576,51.4016,51.3576,51.3961,155000.0
2014-02-13 09:40:00,93.52,93.52,93.45,93.51,110800.0,51.4016,51.4016,51.3631,51.3961,110800.0
2014-02-13 09:50:00,93.51,93.55,93.51,93.54,52600.0,51.3961,51.4181,51.3961,51.4126,52600.0
2014-02-13 10:00:00,93.53,93.58,93.51,93.58,51900.0,51.4071,51.4346,51.3961,51.4346,51900.0
2014-02-13 10:10:00,93.58,93.62,93.57,93.6,45400.0,51.4346,51.4566,51.4291,51.4456,45400.0
2014-02-13 10:20:00,93.6,93.61,93.56,93.58,29600.0,51.4456,51.4511,51.4236,51.4346,29600.0
2014-02-13 10:30:00,93.57,93.58,93.52,93.52,53200.0,51.4291,51.4346,51.4016,51.4016,53200.0
2014-02-13 10:40:00,93.52,93.54,93.52,93.54,18600.0,51.4016,51.4126,51.4016,51.4126,18600.0
2014-02-13 10:50:00,93.53,93.57,93.51,93.57,229100.0,51.4071,51.4291,51.3961,51.4291,229100.0
2014-02-13 11:00:00,93.57,93.57,93.52,93.52,4800.0,51.4291,51.4291,51.4016,51.4016,4800.0
2014-02-13 11:10:00,93.53,93.58,93.52,93.58,46400.0,51.4071,51.4346,51.4016,51.4346,46400.0
2014-02-13 11:20:00,93.58,93.66,93.58,93.66,229400.0,51.4346,51.4786,51.4346,51.4786,229400.0
2014-02-13 11:30:00,93.66,93.74,93.66,93.74,224700.0,51.4786,51.5225,51.4786,51.5225,224700.0
2014-02-13 11:40:00,93.74,93.76,93.7,93.72,73900.0,51.5225,51.5335,51.5005,51.5115,73900.0
2014-02-13 11:50:00,93.73,93.74,93.68,93.69,38900.0,51.517,51.5225,51.4895,51.495,38900.0
2014-02-13 12:00:00,93.69,93.69,93.67,93.68,15200.0,51.495,51.495,51.4841,51.4895,15200.0
2014-02-13 12:10:00,93.68,93.72,93.67,93.72,129400.0,51.4895,51.5115,51.4841,51.5115,129400.0
2014-02-13 12:20:00,93.71,93.72,93.7,93.71,61100.0,51.506,51.5115,51.5005,51.506,61100.0
2014-02-13 12:30:00,93.71,93.72,93.71,93.72,13900.0,51.506,51.5115,51.506,51.5115,13900.0
2014-02-13 12:40:00,93.71,93.74,93.71,93.74,23000.0,51.506,51.5225,51.506,51.5225,23000.0
2014-02-13 12:50:00,93.74,93.77,93.72,93.72,84100.0,51.5225,51.539,51.5115,51.5115,84100.0
2014-02-13 13:00:00,93.72,93.75,93.72,93.75,18500.0,51.5115,51.528,51.5115,51.528,18500.0
2014-02-13 13:10:00,93.74,93.75,93.73,93.75,15800.0,51.5225,51.528,51.517,51.528,15800.0
2014-02-13 13:20:00,93.75,93.78,93.73,93.74,57000.0,51.528,51.5445,51.517,51.5225,57000.0
2014-02-13 13:30:00,93.74,93.74,93.72,93.74,21100.0,51.5225,51.5225,51.5115,51.5225,21100.0
2014-02-13 13:40:00,93.73,93.74,93.72,93.73,31300.0,51.517,51.5225,51.5115,51.517,31300.0
2014-02-13 13:50:00,93.73,93.73,93.72,93.73,20500.0,51.517,51.517,51.5115,51.517,20500.0
2014-02-13 14:00:00,93.72,93.74,93.72,93.74,21800.0,51.5115,51.5225,51.5115,51.5225,21800.0
2014-02-13 14:10:00,93.74,93.74,93.72,93.73,36800.0,51.5225,51.5225,51.5115,51.517,36800.0
2014-02-13 14:20:00,93.73,93.73,93.71,93.72,38800.0,51.517,51.517,51.506,51.5115,38800.0
2014-02-13 14:30:00,93.72,93.72,93.71,93.71,19000.0,51.5115,51.5115,51.506,51.506,19000.0
2014-02-13 14:40:00,93.72,93.72,93.71,93.72,21700.0,51.5115,51.5115,51.506,51.5115,21700.0
2014-02-13 14:50:00,93.72,93.72,93.7,93.72,47500.0,51.5115,51.5115,51.5005,51.5115,47500.0
2014-02-13 15:00:00,93.72,93.72,93.69,93.7,41200.0,51.5115,51.5115,51.495,51.5005,41200.0
2014-02-13 15:10:00,93.69,93.71,93.69,93.7,31800.0,51.495,51.506,51.495,51.5005,31800.0
2014-02-13 15:20:00,93.7,93.75,93.7,93.71,156300.0,51.5005,51.528,51.5005,51.506,156300.0
2014-02-13 15:30:00,93.7,93.72,93.7,93.72,33800.0,51.5005,51.5115,51.5005,51.5115,33800.0
2014-02-13 15:40:00,93.72,93.76,93.72,93.75,256500.0,51.5115,51.5335,51.5115,51.528,256500.0
2014-02-13 15:50:00,93.74,93.76,93.73,93.75,277600.0,51.5225,51.5335,51.517,51.528,277600.0
2014-02-14 09:30:00,93.7,93.82,93.7,93.78,29300.0,51.5005,51.5665,51.5005,51.5445,29300.0
2014-02-14 09:40:00,93.78,93.78,93.69,93.72,67100.0,51.5445,51.5445,51.495,51.5115,67100.0
2014-02-14 09:50:00,93.79,93.82,93.7,93.77,80100.0,51.55,51.5665,51.5005,51.539,80100.0
2014-02-14 10:00:00,93.76,93.78,93.74,93.76,40000.0,51.5335,51.5445,51.5225,51.5335,40000.0
2014-02-14 10:10:00,93.77,93.84,93.77,93.77,126700.0,51.539,51.5775,51.539,51.539,126700.0
2014-02-14 10:20:00,93.76,93.82,93.76,93.81,65700.0,51.5335,51.5665,51.5335,51.561,65700.0
2014-02-14 10:30:00,93.81,93.88,93.81,93.86,94800.0,51.561,51.5995,51.561,51.5885,94800.0
2014-02-14 10:40:00,93.84,93.87,93.8,93.84,122700.0,51.5775,51.594,51.5555,51.5775,122700.0
2014-02-14 10:50:00,93.84,93.85,93.81,93.81,21300.0,51.5775,51.583,51.561,51.561,21300.0
2014-02-14 11:00:00,93.82,93.82,93.8,93.81,51600.0,51.5665,51.5665,51.5555,51.561,51600.0
2014-02-14 11:10:00,93.82,93.83,93.77,93.79,51200.0,51.5665,51.572,51.539,51.55,51200.0
2014-02-14 11:20:00,93.79,93.83,93.79,93.83,27200.0,51.55,51.572,51.55,51.572,27200.0
2014-02-14 11:30:00,93.83,93.83,93.82,93.83,17600.0,51.572,51.572,51.5665,51.572,17600.0
2014-02-14 11:40:00,93.83,93.83,93.8,93.82,36800.0,51.572,51.572,51.5555,51.5665,36800.0
2014-02-14 11:50:00,93.82,93.85,93.81,93.82,24900.0,51.5665,51.583,51.561,51.5665,24900.0
2014-02-14 12:00:00,93.82,93.82,93.8,93.8,10900.0,51.5665,51.5665,51.5555,51.5555,10900.0
2014-02-14 12:10:00,93.8,93.82,93.79,93.81,21000.0,51.5555,51.5665,51.55,51.561,21000.0
2014-02-14 12:20:00,93.81,93.83,93.8,93.81,32100.0,51.561,51.572,51.5555,51.561,32100.0
2014-02-14 12:30:00,93.81,93.84,93.81,93.83,17200.0,51.561,51.5775,51.561,51.572,17200.0
2014-02-14 12:40:00,93.84,93.84,93.82,93.83,23000.0,51.5775,51.5775,51.5665,51.572,23000.0
2014-02-14 12:50:00,93.83,93.85,93.83,93.84,15600.0,51.572,51.583,51.572,51.5775,15600.0
2014-02-14 13:00:00,93.84,93.85,93.83,93.84,22500.0,51.5775,51.583,51.572,51.5775,22500.0
2014-02-14 13:10:00,93.84,93.84,93.83,93.83,9600.0,51.5775,51.5775,51.572,51.572,9600.0
2014-02-14 13:20:00,93.83,93.85,93.82,93.83,94100.0,51.572,51.583,51.5665,51.572,94100.0
2014-02-14 13:30:00,93.83,93.84,93.83,93.84,9700.0,51.572,51.5775,51.572,51.5775,9700.0
2014-02-14 13:40:00,93.84,93.89,93.83,93.88,38800.0,51.5775,51.605,51.572,51.5995,38800.0
2014-02-14 13:50:00,93.89,93.92,93.88,93.91,52500.0,51.605,51.6215,51.5995,51.616,52500.0
2014-02-14 14:00:00,93.91,93.91,93.89,93.9,18400.0,51.616,51.616,51.605,51.6105,18400.0
2014-02-14 14:10:00,93.9,93.92,93.89,93.92,21500.0,51.6105,51.6215,51.605,51.6215,21500.0
2014-02-14 14:20:00,93.92,93.92,93.9,93.9,14500.0,51.6215,51.6215,51.6105,51.6105,14500.0
2014-02-14 14:30:00,93.9,93.91,93.9,93.91,23900.0,51.6105,51.616,51.6105,51.616,23900.0
2014-02-14 14:40:00,93.91,93.94,93.9,93.93,56300.0,51.616,51.6325,51.6105,51.627,56300.0
2014-02-14 14:50:00,93.93,93.95,93.92,93.94,63000.0,51.627,51.6379,51.6215,51.6325,63000.0
2014-02-14 15:00:00,93.94,93.94,93.91,93.92,33700.0,51.6325,51.6325,51.616,51.6215,33700.0
2014-02-14 15:10:00,93.91,93.94,93.9,93.94,124900.0,51.616,51.6325,51.6105,51.6325,124900.0
2014-02-14 15:20:00,93.94,93.94,93.91,93.92,21400.0,51.6325,51.6325,51.616,51.6215,21400.0
2014-02-14 15:30:00,93.91,93.92,93.89,93.9,49100.0,51.616,51.6215,51.605,51.6105,49100.0
2014-02-14 15:40:00,93.9,93.9,93.84,93.85,81500.0,51.6105,51.6105,51.5775,51.583,81500.0
2014-02-14 15:50:00,93.84,93.92,93.84,93.9,158200.0,51.5775,51.6215,51.5775,51.6105,158200.0
2014-02-18 09:30:00,93.82,93.95,93.82,93.91,135600.0,51.5665,51.6379,51.5665,51.616,135600.0
2014-02-18 09:40:00,93.91,93.92,93.89,93.9,103700.0,51.616,51.6215,51.605,51.6105,103700.0
2014-02-18 09:50:00,93.9,93.91,93.84,93.87,41300.0,51.6105,51.616,51.5775,51.594,41300.0
2014-02-18 10:00:00,93.86,93.93,93.86,93.87,126700.0,51.5885,51.627,51.5885,51.594,126700.0
2014-02-18 10:10:00,93.87,93.91,93.87,93.9,27500.0,51.594,51.616,51.594,51.6105,27500.0
2014-02-18 10:20:00,93.89,93.94,93.89,93.94,27000.0,51.605,51.6325,51.605,51.6325,27000.0
2014-02-18 10:30:00,93.94,93.98,93.94,93.95,90300.0,51.6325,51.6544,51.6325,51.6379,90300.0
2014-02-18 10:40:00,93.95,93.97,93.95,93.96,41500.0,51.6379,51.6489,51.6379,51.6434,41500.0
2014-02-18 10:50:00,93.96,93.98,93.94,93.98,73500.0,51.6434,51.6544,51.6325,51.6544,73500.0
2014-02-18 11:00:00,93.97,93.98,93.96,93.97,17700.0,51.6489,51.6544,51.6434,51.6489,17700.0
2014-02-18 11:10:00,93.97,94.03,93.96,94.02,145600.0,51.6489,51.6819,51.6434,51.6764,145600.0
2014-02-18 11:20:00,94.01,94.03,94.0,94.03,96200.0,51.6709,51.6819,51.6654,51.6819,96200.0
2014-02-18 11:30:00,94.03,94.07,94.03,94.06,158800.0,51.6819,51.7039,51.6819,51.6984,158800.0
2014-02-18 11:40:00,94.06,94.07,94.05,94.06,38400.0,51.6984,51.7039,51.6929,51.6984,38400.0
2014-02-18 11:50:00,94.06,94.09,94.06,94.08,69000.0,51.6984,51.7149,51.6984,51.7094,69000.0
2014-02-18 12:00:00,94.08,94.09,94.07,94.09,27100.0,51.7094,51.7149,51.7039,51.7149,27100.0
2014-02-18 12:10:00,94.09,94.09,94.07,94.08,35300.0,51.7149,51.7149,51.7039,51.7094,35300.0
2014-02-18 12:20:00,94.08,94.08,94.07,94.08,18700.0,51.7094,51.7094,51.7039,51.7094,18700.0
2014-02-18 12:30:00,94.08,94.08,94.07,94.07,30700.0,51.7094,51.7094,51.7039,51.7039,30700.0
2014-02-18 12:40:00,94.08,94.09,94.07,94.07,83300.0,51.7094,51.7149,51.7039,51.7039,83300.0
2014-02-18 12:50:00,94.07,94.07,94.05,94.05,21400.0,51.7039,51.7039,51.6929,51.6929,21400.0
2014-02-18 13:00:00,94.06,94.07,94.06,94.06,13900.0,51.6984,51.7039,51.6984,51.6984,13900.0
2014-02-18 13:10:00,94.07,94.07,94.04,94.04,36500.0,51.7039,51.7039,51.6874,51.6874,36500.0
2014-02-18 13:20:00,94.05,94.05,94.0,94.02,119000.0,51.6929,51.6929,51.6654,51.6764,119000.0
2014-02-18 13:30:00,94.02,94.02,94.01,94.01,10800.0,51.6764,51.6764,51.6709,51.6709,10800.0
2014-02-18 13:40:00,94.01,94.02,93.99,94.0,18900.0,51.6709,51.6764,51.6599,51.6654,18900.0
2014-02-18 13:50:00,93.99,94.01,93.99,94.01,48700.0,51.6599,51.6709,51.6599,51.6709,48700.0
2014-02-18 14:00:00,94.0,94.01,94.0,94.0,47400.0,51.6654,51.6709,51.6654,51.6654,47400.0
2014-02-18 14:10:00,94.0,94.04,93.99,94.04,423300.0,51.6654,51.6874,51.6599,51.6874,423300.0
2014-02-18 14:20:00,94.03,94.04,94.01,94.01,34100.0,51.6819,51.6874,51.6709,51.6709,34100.0
2014-02-18 14:30:00,94.01,94.03,94.0,94.03,46500.0,51.6709,51.6819,51.6654,51.6819,46500.0
2014-02-18 14:40:00,94.02,94.04,94.01,94.04,36500.0,51.6764,51.6874,51.6709,51.6874,36500.0
2014-02-18 14:50:00,94.04,94.05,94.02,94.04,28000.0,51.6874,51.6929,51.6764,51.6874,28000.0
2014-02-18 15:00:00,94.03,94.06,94.03,94.06,45400.0,51.6819,51.6984,51.6819,51.6984,45400.0
2014-02-18 15:10:00,94.06,94.07,94.04,94.05,38500.0,51.6984,51.7039,51.6874,51.6929,38500.0
2014-02-18 15:20:00,94.06,94.09,94.05,94.08,93100.0,51.6984,51.7149,51.6929,51.7094,93100.0
2014-02-18 15:30:00,94.07,94.08,94.06,94.07,31700.0,51.7039,51.7094,51.6984,51.7039,31700.0
2014-02-18 15:40:00,94.07,94.07,94.03,94.04,62700.0,51.7039,51.7039,51.6819,51.6874,62700.0
2014-02-18 15:50:00,94.04,94.09,94.02,94.03,367200.0,51.6874,51.7149,51.6764,51.6819,367200.0
2014-02-19 09:30:00,94.1,94.17,94.1,94.11,148700.0,51.7204,51.7589,51.7204,51.7259,148700.0
2014-02-19 09:40:00,94.11,94.12,94.04,94.05,751400.0,51.7259,51.7314,51.6874,51.6929,751400.0
2014-02-19 09:50:00,94.04,94.05,94.02,94.05,103100.0,51.6874,51.6929,51.6764,51.6929,103100.0
2014-02-19 10:00:00,94.05,94.06,94.0,94.03,132900.0,51.6929,51.6984,51.6654,51.6819,132900.0
2014-02-19 10:10:00,94.02,94.09,94.02,94.09,183700.0,51.6764,51.7149,51.6764,51.7149,183700.0
2014-02-19 10:20:00,94.09,94.09,94.07,94.07,235100.0,51.7149,51.7149,51.7039,51.7039,235100.0
2014-02-19 10:30:00,94.08,94.09,94.07,94.08,208100.0,51.7094,51.7149,51.7039,51.7094,208100.0
2014-02-19 10:40:00,94.08,94.09,94.06,94.06,63100.0,51.7094,51.7149,51.6984,51.6984,63100.0
2014-02-19 10:50:00,94.06,94.07,94.04,94.05,100600.0,51.6984,51.7039,51.6874,51.6929,100600.0
2014-02-19 11:00:00,94.04,94.05,94.02,94.05,99900.0,51.6874,51.6929,51.6764,51.6929,99900.0
2014-02-19 11:10:00,94.05,94.06,94.04,94.05,75400.0,51.6929,51.6984,51.6874,51.6929,75400.0
2014-02-19 11:20:00,94.05,94.06,94.04,94.06,77700.0,51.6929,51.6984,51.6874,51.6984,77700.0
2014-02-19 11:30:00,94.06,94.07,94.06,94.07,21900.0,51.6984,51.7039,51.6984,51.7039,21900.0
2014-02-19 11:40:00,94.07,94.08,94.06,94.08,12200.0,51.7039,51.7094,51.6984,51.7094,12200.0
2014-02-19 11:50:00,94.08,94.08,94.04,94.05,145400.0,51.7094,51.7094,51.6874,51.6929,145400.0
2014-02-19 12:00:00,94.05,94.06,94.04,94.05,185200.0,51.6929,51.6984,51.6874,51.6929,185200.0
2014-02-19 12:10:00,94.04,94.05,94.03,94.04,108000.0,51.6874,51.6929,51.6819,51.6874,108000.0
2014-02-19 12:20:00,94.04,94.05,94.0,94.05,71500.0,51.6874,51.6929,51.6654,51.6929,71500.0
2014-02-19 12:30:00,94.04,94.11,94.04,94.11,30100.0,51.6874,51.7259,51.6874,51.7259,30100.0
2014-02-19 12:40:00,94.1,94.11,94.09,94.1,51300.0,51.7204,51.7259,51.7149,51.7204,51300.0
2014-02-19 12:50:00,94.1,94.11,94.09,94.1,36700.0,51.7204,51.7259,51.7149,51.7204,36700.0
2014-02-19 13:00:00,94.1,94.12,94.1,94.12,50200.0,51.7204,51.7314,51.7204,51.7314,50200.0
2014-02-19 13:10:00,94.12,94.19,94.11,94.19,474900.0,51.7314,51.7699,51.7259,51.7699,474900.0
2014-02-19 13:20:00,94.19,94.19,94.14,94.15,64200.0,51.7699,51.7699,51.7424,51.7479,64200.0
2014-02-19 13:30:00,94.15,94.17,94.14,94.14,44100.0,51.7479,51.7589,51.7424,51.7424,44100.0
2014-02-19 13:40:00,94.13,94.14,94.12,94.13,16500.0,51.7369,51.7424,51.7314,51.7369,16500.0
2014-02-19 13:50:00,94.12,94.15,94.09,94.1,96400.0,51.7314,51.7479,51.7149,51.7204,96400.0
2014-02-19 14:00:00,94.1,94.14,94.09,94.12,90600.0,51.7204,51.7424,51.7149,51.7314,90600.0
2014-02-19 14:10:00,94.13,94.14,94.09,94.1,105700.0,51.7369,51.7424,51.7149,51.7204,105700.0
2014-02-19 14:20:00,94.1,94.12,94.08,94.12,77000.0,51.7204,51.7314,51.7094,51.7314,77000.0
2014-02-19 14:30:00,94.12,94.14,94.09,94.09,71500.0,51.7314,51.7424,51.7149,51.7149,71500.0
2014-02-19 14:40:00,94.11,94.12,94.05,94.07,112400.0,51.7259,51.7314,51.6929,51.7039,112400.0
2014-02-19 14:50:00,94.07,94.11,94.05,94.08,122500.0,51.7039,51.7259,51.6929,51.7094,122500.0
2014-02-19 15:00:00,94.07,94.09,94.01,94.03,325400.0,51.7039,51.7149,51.6709,51.6819,325400.0
2014-02-19 15:10:00,94.03,94.04,93.92,93.93,325000.0,51.6819,51.6874,51.6215,51.627,325000.0
2014-02-19 15:20:00,93.92,93.93,93.88,93.88,119200.0,51.6215,51.627,51.5995,51.5995,119200.0
2014-02-19 15:30:00,93.89,93.89,93.86,93.87,87300.0,51.605,51.605,51.5885,51.594,87300.0
2014-02-19 15:40:00,93.87,93.88,93.8,93.81,316200.0,51.594,51.5995,51.5555,51.561,316200.0
2014-02-19 15:50:00,93.81,93.82,93.78,93.8,445900.0,51.561,51.5665,51.5445,51.5555,445900.0
2014-02-20 09:30:00,93.89,94.0,93.88,93.94,78100.0,51.605,51.6654,51.5995,51.6325,78100.0
2014-02-20 09:40:00,93.94,93.97,93.9,93.92,164700.0,51.6325,51.6489,51.6105,51.6215,164700.0
2014-02-20 09:50:00,93.92,93.95,93.9,93.91,56400.0,51.6215,51.6379,51.6105,51.616,56400.0
2014-02-20 10:00:00,93.91,93.95,93.87,93.93,284800.0,51.616,51.6379,51.594,51.627,284800.0
2014-02-20 10:10:00,93.93,94.01,93.93,93.98,237400.0,51.627,51.6709,51.627,51.6544,237400.0
2014-02-20 10:20:00,93.99,94.0,93.99,93.99,71800.0,51.6599,51.6654,51.6599,51.6599,71800.0
2014-02-20 10:30:00,94.0,94.01,93.98,93.98,197900.0,51.6654,51.6709,51.6544,51.6544,197900.0
2014-02-20 10:40:00,93.99,93.99,93.98,93.98,60700.0,51.6599,51.6599,51.6544,51.6544,60700.0
2014-02-20 10:50:00,93.98,94.0,93.97,93.98,71400.0,51.6544,51.6654,51.6489,51.6544,71400.0
2014-02-20 11:00:00,93.98,93.99,93.97,93.98,89800.0,51.6544,51.6599,51.6489,51.6544,89800.0
2014-02-20 11:10:00,93.97,93.98,93.94,93.94,88100.0,51.6489,51.6544,51.6325,51.6325,88100.0
2014-02-20 11:20:00,93.94,93.95,93.92,93.92,67100.0,51.6325,51.6379,51.6215,51.6215,67100.0
2014-02-20 11:30:00,93.93,93.97,93.92,93.95,105500.0,51.627,51.6489,51.6215,51.6379,105500.0
2014-02-20 11:40:00,93.95,93.96,93.93,93.96,50000.0,51.6379,51.6434,51.627,51.6434,50000.0
2014-02-20 11:50:00,93.97,93.97,93.94,93.96,42600.0,51.6489,51.6489,51.6325,51.6434,42600.0
2014-02-20 12:00:00,93.96,93.96,93.95,93.95,39900.0,51.6434,51.6434,51.6379,51.6379,39900.0
2014-02-20 12:10:00,93.95,93.96,93.93,93.95,89700.0,51.6379,51.6434,51.627,51.6379,89700.0
2014-02-20 12:20:00,93.95,93.98,93.95,93.98,65100.0,51.6379,51.6544,51.6379,51.6544,65100.0
2014-02-20 12:30:00,93.98,94.01,93.98,94.0,142100.0,51.6544,51.6709,51.6544,51.6654,142100.0
2014-02-20 12:40:00,93.99,94.01,93.98,93.98,55300.0,51.6599,51.6709,51.6544,51.6544,55300.0
2014-02-20 12:50:00,93.98,94.0,93.97,93.99,52400.0,51.6544,51.6654,51.6489,51.6599,52400.0
2014-02-20 13:00:00,93.99,94.02,93.98,94.02,52900.0,51.6599,51.6764,51.6544,51.6764,52900.0
2014-02-20 13:10:00,94.01,94.03,94.0,94.03,40500.0,51.6709,51.6819,51.6654,51.6819,40500.0
2014-02-20 13:20:00,94.02,94.03,94.02,94.03,13700.0,51.6764,51.6819,51.6764,51.6819,13700.0
2014-02-20 13:30:00,94.03,94.03,94.01,94.01,33400.0,51.6819,51.6819,51.6709,51.6709,33400.0
2014-02-20 13:40:00,94.02,94.02,94.0,94.01,34500.0,51.6764,51.6764,51.6654,51.6709,34500.0
2014-02-20 13:50:00,94.01,94.01,94.0,94.01,27600.0,51.6709,51.6709,51.6654,51.6709,27600.0
2014-02-20 14:00:00,94.01,94.01,93.98,93.99,37500.0,51.6709,51.6709,51.6544,51.6599,37500.0
2014-02-20 14:10:00,93.98,94.04,93.98,94.04,48900.0,51.6544,51.6874,51.6544,51.6874,48900.0
2014-02-20 14:20:00,94.04,94.04,94.02,94.02,87500.0,51.6874,51.6874,51.6764,51.6764,87500.0
2014-02-20 14:30:00,94.03,94.03,94.01,94.02,39600.0,51.6819,51.6819,51.6709,51.6764,39600.0
2014-02-20 14:40:00,94.01,94.04,94.01,94.04,63000.0,51.6709,51.6874,51.6709,51.6874,63000.0
2014-02-20 14:50:00,94.04,94.04,94.03,94.04,44700.0,51.6874,51.6874,51.6819,51.6874,44700.0
2014-02-20 15:00:00,94.04,94.04,94.01,94.03,64400.0,51.6874,51.6874,51.6709,51.6819,64400.0
2014-02-20 15:10:00,94.03,94.04,94.01,94.04,97600.0,51.6819,51.6874,51.6709,51.6874,97600.0
2014-02-20 15:20:00,94.03,94.03,93.99,94.0,71800.0,51.6819,51.6819,51.6599,51.6654,71800.0
2014-02-20 15:30:00,94.0,94.02,93.99,94.0,83000.0,51.6654,51.6764,51.6599,51.6654,83000.0
2014-02-20 15:40:00,94.0,94.08,94.0,94.07,122100.0,51.6654,51.7094,51.6654,51.7039,122100.0
2014-02-20 15:50:00,94.07,94.09,94.02,94.07,264800.0,51.7039,51.7149,51.6764,51.7039,264800.0
2014-02-21 09:30:00,94.09,94.2,94.08,94.18,94400.0,51.7149,51.7754,51.7094,51.7644,94400.0
2014-02-21 09:40:00,94.18,94.22,94.18,94.2,73300.0,51.7644,51.7863,51.7644,51.7754,73300.0
2014-02-21 09:50:00,94.2,94.21,94.18,94.19,73900.0,51.7754,51.7809,51.7644,51.7699,73900.0
2014-02-21 10:00:00,94.18,94.22,94.18,94.2,37900.0,51.7644,51.7863,51.7644,51.7754,37900.0
2014-02-21 10:10:00,94.19,94.2,94.16,94.17,29000.0,51.7699,51.7754,51.7534,51.7589,29000.0
2014-02-21 10:20:00,94.16,94.16,94.13,94.13,50400.0,51.7534,51.7534,51.7369,51.7369,50400.0
2014-02-21 10:30:00,94.13,94.19,94.13,94.17,60900.0,51.7369,51.7699,51.7369,51.7589,60900.0
2014-02-21 10:40:00,94.17,94.19,94.17,94.19,26000.0,51.7589,51.7699,51.7589,51.7699,26000.0
2014-02-21 10:50:00,94.18,94.19,94.17,94.18,21400.0,51.7644,51.7699,51.7589,51.7644,21400.0
2014-02-21 11:00:00,94.17,94.21,94.17,94.2,68400.0,51.7589,51.7809,51.7589,51.7754,68400.0
2014-02-21 11:10:00,94.2,94.21,94.15,94.19,68800.0,51.7754,51.7809,51.7479,51.7699,68800.0
2014-02-21 11:20:00,94.18,94.2,94.17,94.2,33500.0,51.7644,51.7754,51.7589,51.7754,33500.0
2014-02-21 11:30:00,94.19,94.21,94.18,94.21,42300.0,51.7699,51.7809,51.7644,51.7809,42300.0
2014-02-21 11:40:00,94.2,94.22,94.19,94.2,52200.0,51.7754,51.7863,51.7699,51.7754,52200.0
2014-02-21 11:50:00,94.19,94.23,94.17,94.19,73400.0,51.7699,51.7918,51.7589,51.7699,73400.0
2014-02-21 12:00:00,94.18,94.21,94.18,94.21,14000.0,51.7644,51.7809,51.7644,51.7809,14000.0
2014-02-21 12:10:00,94.2,94.21,94.17,94.2,36200.0,51.7754,51.7809,51.7589,51.7754,36200.0
2014-02-21 12:20:00,94.19,94.2,94.19,94.19,14100.0,51.7699,51.7754,51.7699,51.7699,14100.0
2014-02-21 12:30:00,94.19,94.2,94.18,94.18,20100.0,51.7699,51.7754,51.7644,51.7644,20100.0
2014-02-21 12:40:00,94.18,94.19,94.17,94.17,28200.0,51.7644,51.7699,51.7589,51.7589,28200.0
2014-02-21 12:50:00,94.17,94.18,94.16,94.16,20200.0,51.7589,51.7644,51.7534,51.7534,20200.0
2014-02-21 13:00:00,94.16,94.18,94.16,94.17,42000.0,51.7534,51.7644,51.7534,51.7589,42000.0
2014-02-21 13:10:00,94.17,94.18,94.17,94.18,19600.0,51.7589,51.7644,51.7589,51.7644,19600.0
2014-02-21 13:20:00,94.17,94.18,94.17,94.17,25000.0,51.7589,51.7644,51.7589,51.7589,25000.0
2014-02-21 13:30:00,94.17,94.18,94.15,94.15,48800.0,51.7589,51.7644,51.7479,51.7479,48800.0
2014-02-21 13:40:00,94.15,94.18,94.15,94.18,48400.0,51.7479,51.7644,51.7479,51.7644,48400.0
2014-02-21 13:50:00,94.17,94.19,94.17,94.19,18400.0,51.7589,51.7699,51.7589,51.7699,18400.0
2014-02-21 14:00:00,94.18,94.19,94.17,94.17,32100.0,51.7644,51.7699,51.7589,51.7589,32100.0
2014-02-21 14:10:00,94.16,94.18,94.15,94.15,44000.0,51.7534,51.7644,51.7479,51.7479,44000.0
2014-02-21 14:20:00,94.15,94.16,94.15,94.15,27600.0,51.7479,51.7534,51.7479,51.7479,27600.0
2014-02-21 14:30:00,94.15,94.16,94.13,94.15,58100.0,51.7479,51.7534,51.7369,51.7479,58100.0
2014-02-21 14:40:00,94.14,94.16,94.13,94.16,60300.0,51.7424,51.7534,51.7369,51.7534,60300.0
2014-02-21 14:50:00,94.17,94.17,94.14,94.14,72900.0,51.7589,51.7589,51.7424,51.7424,72900.0
2014-02-21 15:00:00,94.14,94.15,94.14,94.15,31100.0,51.7424,51.7479,51.7424,51.7479,31100.0
2014-02-21 15:10:00,94.14,94.19,94.14,94.19,70500.0,51.7424,51.7699,51.7424,51.7699,70500.0
2014-02-21 15:20:00,94.18,94.19,94.17,94.18,67600.0,51.7644,51.7699,51.7589,51.7644,67600.0
2014-02-21 15:30:00,94.17,94.18,94.13,94.14,75100.0,51.7589,51.7644,51.7369,51.7424,75100.0
2014-02-21 15:40:00,94.13,94.15,94.11,94.15,95900.0,51.7369,51.7479,51.7259,51.7479,95900.0
2014-02-21 15:50:00,94.15,94.19,94.14,94.19,412500.0,51.7479,51.7699,51.7424,51.7699,412500.0
2014-02-24 09:30:00,94.25,94.31,94.25,94.3,99100.0,51.8028,51.8358,51.8028,51.8303,99100.0
2014-02-24 09:40:00,94.3,94.35,94.29,94.33,142900.0,51.8303,51.8578,51.8248,51.8468,142900.0
2014-02-24 09:50:00,94.32,94.36,94.32,94.36,75200.0,51.8413,51.8633,51.8413,51.8633,75200.0
2014-02-24 10:00:00,94.36,94.37,94.33,94.33,74200.0,51.8633,51.8688,51.8468,51.8468,74200.0
2014-02-24 10:10:00,94.33,94.34,94.3,94.33,103700.0,51.8468,51.8523,51.8303,51.8468,103700.0
2014-02-24 10:20:00,94.32,94.34,94.3,94.31,61500.0,51.8413,51.8523,51.8303,51.8358,61500.0
2014-02-24 10:30:00,94.31,94.38,94.31,94.38,48700.0,51.8358,51.8743,51.8358,51.8743,48700.0
2014-02-24 10:40:00,94.38,94.41,94.37,94.39,68700.0,51.8743,51.8908,51.8688,51.8798,68700.0
2014-02-24 10:50:00,94.39,94.42,94.37,94.38,87800.0,51.8798,51.8963,51.8688,51.8743,87800.0
2014-02-24 11:00:00,94.37,94.39,94.36,94.38,39000.0,51.8688,51.8798,51.8633,51.8743,39000.0
2014-02-24 11:10:00,94.38,94.41,94.37,94.39,140300.0,51.8743,51.8908,51.8688,51.8798,140300.0
2014-02-24 11:20:00,94.39,94.41,94.38,94.41,37900.0,51.8798,51.8908,51.8743,51.8908,37900.0
2014-02-24 11:30:00,94.4,94.43,94.4,94.41,46500.0,51.8853,51.9018,51.8853,51.8908,46500.0
2014-02-24 11:40:00,94.41,94.43,94.39,94.39,56700.0,51.8908,51.9018,51.8798,51.8798,56700.0
2014-02-24 11:50:00,94.39,94.41,94.38,94.39,42400.0,51.8798,51.8908,51.8743,51.8798,42400.0
2014-02-24 12:00:00,94.38,94.4,94.38,94.38,69100.0,51.8743,51.8853,51.8743,51.8743,69100.0
2014-02-24 12:10:00,94.39,94.39,94.36,94.38,62700.0,51.8798,51.8798,51.8633,51.8743,62700.0
2014-02-24 12:20:00,94.38,94.4,94.38,94.39,46000.0,51.8743,51.8853,51.8743,51.8798,46000.0
2014-02-24 12:30:00,94.38,94.39,94.38,94.39,31300.0,51.8743,51.8798,51.8743,51.8798,31300.0
2014-02-24 12:40:00,94.38,94.39,94.37,94.38,32200.0,51.8743,51.8798,51.8688,51.8743,32200.0
2014-02-24 12:50:00,94.39,94.39,94.34,94.34,158700.0,51.8798,51.8798,51.8523,51.8523,158700.0
2014-02-24 13:00:00,94.34,94.37,94.33,94.34,92200.0,51.8523,51.8688,51.8468,51.8523,92200.0
2014-02-24 13:10:00,94.33,94.35,94.33,94.35,72600.0,51.8468,51.8578,51.8468,51.8578,72600.0
2014-02-24 13:20:00,94.35,94.38,94.34,94.36,81800.0,51.8578,51.8743,51.8523,51.8633,81800.0
2014-02-24 13:30:00,94.36,94.41,94.36,94.41,365100.0,51.8633,51.8908,51.8633,51.8908,365100.0
2014-02-24 13:40:00,94.41,94.41,94.39,94.4,102200.0,51.8908,51.8908,51.8798,51.8853,102200.0
2014-02-24 13:50:00,94.39,94.42,94.39,94.41,21800.0,51.8798,51.8963,51.8798,51.8908,21800.0
2014-02-24 14:00:00,94.4,94.44,94.4,94.42,53500.0,51.8853,51.9073,51.8853,51.8963,53500.0
2014-02-24 14:10:00,94.42,94.43,94.42,94.43,15000.0,51.8963,51.9018,51.8963,51.9018,15000.0
2014-02-24 14:20:00,94.43,94.43,94.4,94.4,36300.0,51.9018,51.9018,51.8853,51.8853,36300.0
2014-02-24 14:30:00,94.41,94.41,94.38,94.4,17300.0,51.8908,51.8908,51.8743,51.8853,17300.0
2014-02-24 14:40:00,94.39,94.43,94.39,94.43,25600.0,51.8798,51.9018,51.8798,51.9018,25600.0
2014-02-24 14:50:00,94.43,94.44,94.4,94.41,41300.0,51.9018,51.9073,51.8853,51.8908,41300.0
2014-02-24 15:00:00,94.41,94.41,94.34,94.36,53600.0,51.8908,51.8908,51.8523,51.8633,53600.0
2014-02-24 15:10:00,94.37,94.38,94.34,94.36,44100.0,51.8688,51.8743,51.8523,51.8633,44100.0
2014-02-24 15:20:00,94.35,94.36,94.33,94.33,35200.0,51.8578,51.8633,51.8468,51.8468,35200.0
2014-02-24 15:30:00,94.33,94.38,94.33,94.37,79400.0,51.8468,51.8743,51.8468,51.8688,79400.0
2014-02-24 15:40:00,94.37,94.38,94.33,94.37,187200.0,51.8688,51.8743,51.8468,51.8688,187200.0
2014-02-24 15:50:00,94.37,94.38,94.35,94.37,382800.0,51.8688,51.8743,51.8578,51.8688,382800.0
2014-02-25 09:30:00,94.4,94.48,94.4,94.43,239000.0,51.8853,51.9293,51.8853,51.9018,239000.0
2014-02-25 09:40:00,94.42,94.44,94.42,94.43,107100.0,51.8963,51.9073,51.8963,51.9018,107100.0
2014-02-25 09:50:00,94.43,94.43,94.38,94.41,201700.0,51.9018,51.9018,51.8743,51.8908,201700.0
2014-02-25 10:00:00,94.41,94.42,94.39,94.4,135100.0,51.8908,51.8963,51.8798,51.8853,135100.0
2014-02-25 10:10:00,94.4,94.41,94.4,94.41,67400.0,51.8853,51.8908,51.8853,51.8908,67400.0
2014-02-25 10:20:00,94.4,94.43,94.4,94.42,57100.0,51.8853,51.9018,51.8853,51.8963,57100.0
2014-02-25 10:30:00,94.42,94.44,94.41,94.44,27200.0,51.8963,51.9073,51.8908,51.9073,27200.0
2014-02-25 10:40:00,94.43,94.47,94.43,94.46,73900.0,51.9018,51.9238,51.9018,51.9183,73900.0
2014-02-25 10:50:00,94.47,94.47,94.45,94.45,15700.0,51.9238,51.9238,51.9128,51.9128,15700.0
2014-02-25 11:00:00,94.45,94.46,94.43,94.43,23700.0,51.9128,51.9183,51.9018,51.9018,23700.0
2014-02-25 11:10:00,94.43,94.51,94.43,94.5,122800.0,51.9018,51.9457,51.9018,51.9402,122800.0
2014-02-25 11:20:00,94.5,94.5,94.48,94.49,28400.0,51.9402,51.9402,51.9293,51.9347,28400.0
2014-02-25 11:30:00,94.48,94.51,94.48,94.48,66300.0,51.9293,51.9457,51.9293,51.9293,66300.0
2014-02-25 11:40:00,94.48,94.5,94.48,94.49,21500.0,51.9293,51.9402,51.9293,51.9347,21500.0
2014-02-25 11:50:00,94.48,94.48,94.43,94.43,67300.0,51.9293,51.9293,51.9018,51.9018,67300.0
2014-02-25 12:00:00,94.43,94.46,94.43,94.44,56000.0,51.9018,51.9183,51.9018,51.9073,56000.0
2014-02-25 12:10:00,94.44,94.45,94.43,94.44,53700.0,51.9073,51.9128,51.9018,51.9073,53700.0
2014-02-25 12:20:00,94.44,94.46,94.43,94.46,11200.0,51.9073,51.9183,51.9018,51.9183,11200.0
2014-02-25 12:30:00,94.45,94.52,94.45,94.51,49400.0,51.9128,51.9512,51.9128,51.9457,49400.0
2014-02-25 12:40:00,94.51,94.52,94.5,94.5,69800.0,51.9457,51.9512,51.9402,51.9402,69800.0
2014-02-25 12:50:00,94.5,94.51,94.5,94.51,36000.0,51.9402,51.9457,51.9402,51.9457,36000.0
2014-02-25 13:00:00,94.51,94.52,94.5,94.51,17300.0,51.9457,51.9512,51.9402,51.9457,17300.0
2014-02-25 13:10:00,94.51,94.52,94.5,94.52,25000.0,51.9457,51.9512,51.9402,51.9512,25000.0
2014-02-25 13:20:00,94.51,94.52,94.48,94.49,88700.0,51.9457,51.9512,51.9293,51.9347,88700.0
2014-02-25 13:30:00,94.48,94.5,94.48,94.48,46200.0,51.9293,51.9402,51.9293,51.9293,46200.0
2014-02-25 13:40:00,94.47,94.48,94.46,94.46,26000.0,51.9238,51.9293,51.9183,51.9183,26000.0
2014-02-25 13:50:00,94.46,94.47,94.45,94.46,37100.0,51.9183,51.9238,51.9128,51.9183,37100.0
2014-02-25 14:00:00,94.45,94.47,94.44,94.46,87100.0,51.9128,51.9238,51.9073,51.9183,87100.0
2014-02-25 14:10:00,94.46,94.46,94.45,94.45,18600.0,51.9183,51.9183,51.9128,51.9128,18600.0
2014-02-25 14:20:00,94.45,94.48,94.45,94.48,37400.0,51.9128,51.9293,51.9128,51.9293,37400.0
2014-02-25 14:30:00,94.49,94.51,94.48,94.5,91800.0,51.9347,51.9457,51.9293,51.9402,91800.0
2014-02-25 14:40:00,94.5,94.51,94.49,94.5,16400.0,51.9402,51.9457,51.9347,51.9402,16400.0
2014-02-25 14:50:00,94.5,94.51,94.49,94.49,81200.0,51.9402,51.9457,51.9347,51.9347,81200.0
2014-02-25 15:00:00,94.49,94.49,94.48,94.48,44500.0,51.9347,51.9347,51.9293,51.9293,44500.0
2014-02-25 15:10:00,94.49,94.49,94.45,94.46,102400.0,51.9347,51.9347,51.9128,51.9183,102400.0
2014-02-25 15:20:00,94.45,94.47,94.42,94.42,87400.0,51.9128,51.9238,51.8963,51.8963,87400.0
2014-02-25 15:30:00,94.42,94.44,94.42,94.43,104200.0,51.8963,51.9073,51.8963,51.9018,104200.0
2014-02-25 15:40:00,94.42,94.43,94.41,94.41,91700.0,51.8963,51.9018,51.8908,51.8908,91700.0
2014-02-25 15:50:00,94.41,94.5,94.41,94.49,265000.0,51.8908,51.9402,51.8908,51.9347,265000.0
2014-02-26 09:30:00,94.57,94.58,94.54,94.55,87400.0,51.9787,51.9842,51.9622,51.9677,87400.0
2014-02-26 09:40:00,94.55,94.57,94.53,94.54,103900.0,51.9677,51.9787,51.9567,51.9622,103900.0
2014-02-26 09:50:00,94.54,94.57,94.51,94.56,267100.0,51.9622,51.9787,51.9457,51.9732,267100.0
2014-02-26 10:00:00,94.56,94.6,94.54,94.55,70600.0,51.9732,51.9952,51.9622,51.9677,70600.0
2014-02-26 10:10:00,94.54,94.57,94.54,94.56,16300.0,51.9622,51.9787,51.9622,51.9732,16300.0
2014-02-26 10:20:00,94.55,94.6,94.55,94.6,54300.0,51.9677,51.9952,51.9677,51.9952,54300.0
2014-02-26 10:30:00,94.59,94.61,94.59,94.6,60800.0,51.9897,52.0007,51.9897,51.9952,60800.0
2014-02-26 10:40:00,94.6,94.61,94.57,94.58,30500.0,51.9952,52.0007,51.9787,51.9842,30500.0
2014-02-26 10:50:00,94.57,94.59,94.57,94.57,23400.0,51.9787,51.9897,51.9787,51.9787,23400.0
2014-02-26 11:00:00,94.57,94.59,94.56,94.58,33400.0,51.9787,51.9897,51.9732,51.9842,33400.0
2014-02-26 11:10:00,94.58,94.59,94.57,94.58,13100.0,51.9842,51.9897,51.9787,51.9842,13100.0
2014-02-26 11:20:00,94.58,94.59,94.58,94.59,11900.0,51.9842,51.9897,51.9842,51.9897,11900.0
2014-02-26 11:30:00,94.59,94.59,94.57,94.59,14500.0,51.9897,51.9897,51.9787,51.9897,14500.0
2014-02-26 11:40:00,94.58,94.59,94.56,94.58,20800.0,51.9842,51.9897,51.9732,51.9842,20800.0
2014-02-26 11:50:00,94.57,94.59,94.57,94.58,48200.0,51.9787,51.9897,51.9787,51.9842,48200.0
2014-02-26 12:00:00,94.58,94.59,94.57,94.57,9800.0,51.9842,51.9897,51.9787,51.9787,9800.0
2014-02-26 12:10:00,94.58,94.6,94.57,94.6,21600.0,51.9842,51.9952,51.9787,51.9952,21600.0
2014-02-26 12:20:00,94.59,94.61,94.59,94.6,61500.0,51.9897,52.0007,51.9897,51.9952,61500.0
2014-02-26 12:30:00,94.61,94.61,94.59,94.6,18500.0,52.0007,52.0007,51.9897,51.9952,18500.0
2014-02-26 12:40:00,94.6,94.62,94.6,94.61,21900.0,51.9952,52.0062,51.9952,52.0007,21900.0
2014-02-26 12:50:00,94.61,94.62,94.6,94.62,12600.0,52.0007,52.0062,51.9952,52.0062,12600.0
2014-02-26 13:00:00,94.61,94.63,94.61,94.62,16500.0,52.0007,52.0117,52.0007,52.0062,16500.0
2014-02-26 13:10:00,94.61,94.63,94.6,94.61,13900.0,52.0007,52.0117,51.9952,52.0007,13900.0
2014-02-26 13:20:00,94.6,94.62,94.6,94.61,18000.0,51.9952,52.0062,51.9952,52.0007,18000.0
2014-02-26 13:30:00,94.61,94.62,94.61,94.61,16100.0,52.0007,52.0062,52.0007,52.0007,16100.0
2014-02-26 13:40:00,94.61,94.64,94.61,94.64,35800.0,52.0007,52.0172,52.0007,52.0172,35800.0
2014-02-26 13:50:00,94.64,94.65,94.61,94.61,39000.0,52.0172,52.0227,52.0007,52.0007,39000.0
2014-02-26 14:00:00,94.62,94.62,94.59,94.59,31700.0,52.0062,52.0062,51.9897,51.9897,31700.0
2014-02-26 14:10:00,94.59,94.6,94.56,94.58,65400.0,51.9897,51.9952,51.9732,51.9842,65400.0
2014-02-26 14:20:00,94.57,94.61,94.56,94.56,54100.0,51.9787,52.0007,51.9732,51.9732,54100.0
2014-02-26 14:30:00,94.56,94.6,94.55,94.6,40400.0,51.9732,51.9952,51.9677,51.9952,40400.0
2014-02-26 14:40:00,94.59,94.65,94.59,94.62,86000.0,51.9897,52.0227,51.9897,52.0062,86000.0
2014-02-26 14:50:00,94.61,94.62,94.61,94.62,40000.0,52.0007,52.0062,52.0007,52.0062,40000.0
2014-02-26 15:00:00,94.61,94.62,94.57,94.58,76300.0,52.0007,52.0062,51.9787,51.9842,76300.0
2014-02-26 15:10:00,94.58,94.6,94.54,94.57,154900.0,51.9842,51.9952,51.9622,51.9787,154900.0
2014-02-26 15:20:00,94.57,94.59,94.55,94.57,80900.0,51.9787,51.9897,51.9677,51.9787,80900.0
2014-02-26 15:30:00,94.57,94.62,94.56,94.57,129100.0,51.9787,52.0062,51.9732,51.9787,129100.0
2014-02-26 15:40:00,94.56,94.62,94.55,94.55,198400.0,51.9732,52.0062,51.9677,51.9677,198400.0
2014-02-26 15:50:00,94.55,94.63,94.55,94.63,264600.0,51.9677,52.0117,51.9677,52.0117,264600.0
2014-02-27 09:30:00,94.71,94.71,94.65,94.7,112700.0,52.0557,52.0557,52.0227,52.0502,112700.0
2014-02-27 09:40:00,94.7,94.72,94.68,94.7,292400.0,52.0502,52.0612,52.0392,52.0502,292400.0
2014-02-27 09:50:00,94.7,94.7,94.65,94.7,103800.0,52.0502,52.0502,52.0227,52.0502,103800.0
2014-02-27 10:00:00,94.69,94.72,94.67,94.67,66400.0,52.0447,52.0612,52.0337,52.0337,66400.0
2014-02-27 10:10:00,94.67,94.69,94.65,94.68,23800.0,52.0337,52.0447,52.0227,52.0392,23800.0
2014-02-27 10:20:00,94.69,94.72,94.66,94.69,50200.0,52.0447,52.0612,52.0282,52.0447,50200.0
2014-02-27 10:30:00,94.69,94.75,94.68,94.73,55500.0,52.0447,52.0777,52.0392,52.0667,55500.0
2014-02-27 10:40:00,94.73,94.74,94.73,94.73,30300.0,52.0667,52.0722,52.0667,52.0667,30300.0
2014-02-27 10:50:00,94.73,94.76,94.73,94.75,56700.0,52.0667,52.0831,52.0667,52.0777,56700.0
2014-02-27 11:00:00,94.75,94.76,94.73,94.74,402100.0,52.0777,52.0831,52.0667,52.0722,402100.0
2014-02-27 11:10:00,94.74,94.8,94.74,94.79,126700.0,52.0722,52.1051,52.0722,52.0996,126700.0
2014-02-27 11:20:00,94.8,94.8,94.78,94.79,32500.0,52.1051,52.1051,52.0941,52.0996,32500.0
2014-02-27 11:30:00,94.79,94.79,94.77,94.77,23500.0,52.0996,52.0996,52.0886,52.0886,23500.0
2014-02-27 11:40:00,94.77,94.78,94.77,94.78,20200.0,52.0886,52.0941,52.0886,52.0941,20200.0
2014-02-27 11:50:00,94.77,94.79,94.77,94.78,24200.0,52.0886,52.0996,52.0886,52.0941,24200.0
2014-02-27 12:00:00,94.77,94.79,94.77,94.77,30000.0,52.0886,52.0996,52.0886,52.0886,30000.0
2014-02-27 12:10:00,94.77,94.78,94.77,94.78,25700.0,52.0886,52.0941,52.0886,52.0941,25700.0
2014-02-27 12:20:00,94.78,94.78,94.74,94.78,147600.0,52.0941,52.0941,52.0722,52.0941,147600.0
2014-02-27 12:30:00,94.78,94.78,94.76,94.76,43300.0,52.0941,52.0941,52.0831,52.0831,43300.0
2014-02-27 12:40:00,94.76,94.76,94.75,94.75,40600.0,52.0831,52.0831,52.0777,52.0777,40600.0
2014-02-27 12:50:00,94.75,94.77,94.74,94.77,54700.0,52.0777,52.0886,52.0722,52.0886,54700.0
2014-02-27 13:00:00,94.77,94.77,94.74,94.76,37400.0,52.0886,52.0886,52.0722,52.0831,37400.0
2014-02-27 13:10:00,94.76,94.83,94.76,94.79,616100.0,52.0831,52.1216,52.0831,52.0996,616100.0
2014-02-27 13:20:00,94.79,94.81,94.79,94.8,59500.0,52.0996,52.1106,52.0996,52.1051,59500.0
2014-02-27 13:30:00,94.8,94.82,94.8,94.82,98800.0,52.1051,52.1161,52.1051,52.1161,98800.0
2014-02-27 13:40:00,94.83,94.83,94.77,94.78,61600.0,52.1216,52.1216,52.0886,52.0941,61600.0
2014-02-27 13:50:00,94.77,94.79,94.76,94.79,127400.0,52.0886,52.0996,52.0831,52.0996,127400.0
2014-02-27 14:00:00,94.78,94.79,94.77,94.78,50700.0,52.0941,52.0996,52.0886,52.0941,50700.0
2014-02-27 14:10:00,94.78,94.79,94.77,94.78,168900.0,52.0941,52.0996,52.0886,52.0941,168900.0
2014-02-27 14:20:00,94.77,94.79,94.74,94.75,77000.0,52.0886,52.0996,52.0722,52.0777,77000.0
2014-02-27 14:30:00,94.74,94.76,94.74,94.75,31400.0,52.0722,52.0831,52.0722,52.0777,31400.0
2014-02-27 14:40:00,94.75,94.76,94.74,94.74,28500.0,52.0777,52.0831,52.0722,52.0722,28500.0
2014-02-27 14:50:00,94.74,94.77,94.74,94.77,45400.0,52.0722,52.0886,52.0722,52.0886,45400.0
2014-02-27 15:00:00,94.75,94.77,94.74,94.77,63700.0,52.0777,52.0886,52.0722,52.0886,63700.0
2014-02-27 15:10:00,94.77,94.79,94.76,94.79,41800.0,52.0886,52.0996,52.0831,52.0996,41800.0
2014-02-27 15:20:00,94.78,94.79,94.75,94.76,114200.0,52.0941,52.0996,52.0777,52.0831,114200.0
2014-02-27 15:30:00,94.76,94.78,94.76,94.78,55900.0,52.0831,52.0941,52.0831,52.0941,55900.0
2014-02-27 15:40:00,94.78,94.79,94.77,94.78,86500.0,52.0941,52.0996,52.0886,52.0941,86500.0
2014-02-27 15:50:00,94.77,94.84,94.76,94.82,238300.0,52.0886,52.1271,52.0831,52.1161,238300.0
2014-02-28 09:30:00,94.74,94.82,94.73,94.81,131000.0,52.0722,52.1161,52.0667,52.1106,131000.0
2014-02-28 09:40:00,94.82,94.89,94.82,94.86,119900.0,52.1161,52.1546,52.1161,52.1381,119900.0
2014-02-28 09:50:00,94.85,94.87,94.81,94.84,92200.0,52.1326,52.1436,52.1106,52.1271,92200.0
2014-02-28 10:00:00,94.81,94.89,94.81,94.88,75800.0,52.1106,52.1546,52.1106,52.1491,75800.0
2014-02-28 10:10:00,94.87,94.9,94.85,94.87,80900.0,52.1436,52.1601,52.1326,52.1436,80900.0
2014-02-28 10:20:00,94.87,94.89,94.86,94.89,57600.0,52.1436,52.1546,52.1381,52.1546,57600.0
2014-02-28 10:30:00,94.88,94.9,94.88,94.89,65500.0,52.1491,52.1601,52.1491,52.1546,65500.0
2014-02-28 10:40:00,94.88,94.89,94.87,94.87,30800.0,52.1491,52.1546,52.1436,52.1436,30800.0
2014-02-28 10:50:00,94.87,94.9,94.87,94.9,47400.0,52.1436,52.1601,52.1436,52.1601,47400.0
2014-02-28 11:00:00,94.9,94.9,94.87,94.89,67500.0,52.1601,52.1601,52.1436,52.1546,67500.0
2014-02-28 11:10:00,94.88,94.91,94.88,94.91,57900.0,52.1491,52.1656,52.1491,52.1656,57900.0
2014-02-28 11:20:00,94.91,94.93,94.9,94.92,61700.0,52.1656,52.1766,52.1601,52.1711,61700.0
2014-02-28 11:30:00,94.93,94.95,94.92,94.95,67100.0,52.1766,52.1876,52.1711,52.1876,67100.0
2014-02-28 11:40:00,94.95,94.97,94.94,94.96,44800.0,52.1876,52.1986,52.1821,52.1931,44800.0
2014-02-28 11:50:00,94.95,95.01,94.95,95.01,134500.0,52.1876,52.2206,52.1876,52.2206,134500.0
2014-02-28 12:00:00,95.01,95.01,94.99,95.01,45700.0,52.2206,52.2206,52.2096,52.2206,45700.0
2014-02-28 12:10:00,95.0,95.01,95.0,95.01,19000.0,52.2151,52.2206,52.2151,52.2206,19000.0
2014-02-28 12:20:00,95.0,95.01,95.0,95.0,34300.0,52.2151,52.2206,52.2151,52.2151,34300.0
2014-02-28 12:30:00,95.0,95.02,95.0,95.02,91700.0,52.2151,52.2261,52.2151,52.2261,91700.0
2014-02-28 12:40:00,95.02,95.02,95.0,95.01,82200.0,52.2261,52.2261,52.2151,52.2206,82200.0
2014-02-28 12:50:00,95.01,95.01,94.97,94.98,86100.0,52.2206,52.2206,52.1986,52.2041,86100.0
2014-02-28 13:00:00,94.98,94.99,94.98,94.98,7700.0,52.2041,52.2096,52.2041,52.2041,7700.0
2014-02-28 13:10:00,94.98,94.99,94.98,94.98,20200.0,52.2041,52.2096,52.2041,52.2041,20200.0
2014-02-28 13:20:00,94.98,94.99,94.95,94.96,101600.0,52.2041,52.2096,52.1876,52.1931,101600.0
2014-02-28 13:30:00,94.95,94.97,94.95,94.95,63500.0,52.1876,52.1986,52.1876,52.1876,63500.0
2014-02-28 13:40:00,94.95,94.96,94.94,94.95,43400.0,52.1876,52.1931,52.1821,52.1876,43400.0
2014-02-28 13:50:00,94.94,94.96,94.94,94.96,49400.0,52.1821,52.1931,52.1821,52.1931,49400.0
2014-02-28 14:00:00,94.95,94.96,94.93,94.94,80800.0,52.1876,52.1931,52.1766,52.1821,80800.0
2014-02-28 14:10:00,94.93,94.94,94.93,94.93,42600.0,52.1766,52.1821,52.1766,52.1766,42600.0
2014-02-28 14:20:00,94.93,94.94,94.93,94.93,30600.0,52.1766,52.1821,52.1766,52.1766,30600.0
2014-02-28 14:30:00,94.93,94.94,94.93,94.93,75700.0,52.1766,52.1821,52.1766,52.1766,75700.0
2014-02-28 14:40:00,94.93,94.94,94.85,94.87,169600.0,52.1766,52.1821,52.1326,52.1436,169600.0
2014-02-28 14:50:00,94.86,94.89,94.83,94.84,86700.0,52.1381,52.1546,52.1216,52.1271,86700.0
2014-02-28 15:00:00,94.84,94.87,94.75,94.75,104800.0,52.1271,52.1436,52.0777,52.0777,104800.0
2014-02-28 15:10:00,94.75,94.81,94.72,94.8,131500.0,52.0777,52.1106,52.0612,52.1051,131500.0
2014-02-28 15:20:00,94.79,94.86,94.79,94.81,143400.0,52.0996,52.1381,52.0996,52.1106,143400.0
2014-02-28 15:30:00,94.8,94.86,94.8,94.86,132600.0,52.1051,52.1381,52.1051,52.1381,132600.0
2014-02-28 15:40:00,94.85,94.88,94.85,94.88,160500.0,52.1326,52.1491,52.1326,52.1491,160500.0
2014-02-28 15:50:00,94.88,94.95,94.87,94.93,405100.0,52.1491,52.1876,52.1436,52.1766,405100.0
2014-03-03 09:30:00,94.37,94.39,94.11,94.38,310600.0,52.1234,52.1344,51.9798,52.1289,310600.0
2014-03-03 09:40:00,94.38,94.42,94.34,94.4,407800.0,52.1289,52.151,52.1068,52.14,407800.0
2014-03-03 09:50:00,94.37,94.46,94.36,94.44,352000.0,52.1234,52.1731,52.1179,52.1621,352000.0
2014-03-03 10:00:00,94.43,94.48,94.4,94.46,336600.0,52.1565,52.1842,52.14,52.1731,336600.0
2014-03-03 10:10:00,94.45,94.47,94.39,94.43,238100.0,52.1676,52.1786,52.1344,52.1565,238100.0
2014-03-03 10:20:00,94.44,94.5,94.38,94.49,364700.0,52.1621,52.1952,52.1289,52.1897,364700.0
2014-03-03 10:30:00,94.48,94.5,94.44,94.45,100400.0,52.1842,52.1952,52.1621,52.1676,100400.0
2014-03-03 10:40:00,94.45,94.47,94.45,94.46,84300.0,52.1676,52.1786,52.1676,52.1731,84300.0
2014-03-03 10:50:00,94.46,94.47,94.39,94.45,176100.0,52.1731,52.1786,52.1344,52.1676,176100.0
2014-03-03 11:00:00,94.44,94.45,94.38,94.4,260800.0,52.1621,52.1676,52.1289,52.14,260800.0
2014-03-03 11:10:00,94.41,94.42,94.4,94.4,341400.0,52.1455,52.151,52.14,52.14,341400.0
2014-03-03 11:20:00,94.4,94.47,94.4,94.47,109200.0,52.14,52.1786,52.14,52.1786,109200.0
2014-03-03 11:30:00,94.47,94.47,94.46,94.47,134200.0,52.1786,52.1786,52.1731,52.1786,134200.0
2014-03-03 11:40:00,94.47,94.47,94.41,94.41,201800.0,52.1786,52.1786,52.1455,52.1455,201800.0
2014-03-03 11:50:00,94.41,94.44,94.41,94.41,82000.0,52.1455,52.1621,52.1455,52.1455,82000.0
2014-03-03 12:00:00,94.4,94.4,94.34,94.39,113400.0,52.14,52.14,52.1068,52.1344,113400.0
2014-03-03 12:10:00,94.38,94.4,94.34,94.37,624800.0,52.1289,52.14,52.1068,52.1234,624800.0
2014-03-03 12:20:00,94.36,94.37,94.3,94.31,308300.0,52.1179,52.1234,52.0847,52.0903,308300.0
2014-03-03 12:30:00,94.3,94.32,94.3,94.32,141200.0,52.0847,52.0958,52.0847,52.0958,141200.0
2014-03-03 12:40:00,94.31,94.33,94.31,94.33,76100.0,52.0903,52.1013,52.0903,52.1013,76100.0
2014-03-03 12:50:00,94.32,94.33,94.32,94.33,66600.0,52.0958,52.1013,52.0958,52.1013,66600.0
2014-03-03 13:00:00,94.32,94.38,94.32,94.38,149800.0,52.0958,52.1289,52.0958,52.1289,149800.0
2014-03-03 13:10:00,94.37,94.38,94.34,94.35,65800.0,52.1234,52.1289,52.1068,52.1124,65800.0
2014-03-03 13:20:00,94.34,94.35,94.32,94.33,103000.0,52.1068,52.1124,52.0958,52.1013,103000.0
2014-03-03 13:30:00,94.32,94.33,94.26,94.26,87400.0,52.0958,52.1013,52.0626,52.0626,87400.0
2014-03-03 13:40:00,94.26,94.28,94.26,94.27,57500.0,52.0626,52.0737,52.0626,52.0682,57500.0
2014-03-03 13:50:00,94.27,94.32,94.26,94.31,62300.0,52.0682,52.0958,52.0626,52.0903,62300.0
2014-03-03 14:00:00,94.32,94.32,94.3,94.3,45200.0,52.0958,52.0958,52.0847,52.0847,45200.0
2014-03-03 14:10:00,94.31,94.32,94.29,94.32,61700.0,52.0903,52.0958,52.0792,52.0958,61700.0
2014-03-03 14:20:00,94.31,94.32,94.29,94.3,59800.0,52.0903,52.0958,52.0792,52.0847,59800.0
2014-03-03 14:30:00,94.3,94.35,94.29,94.31,91000.0,52.0847,52.1124,52.0792,52.0903,91000.0
2014-03-03 14:40:00,94.31,94.38,94.3,94.38,142100.0,52.0903,52.1289,52.0847,52.1289,142100.0
2014-03-03 14:50:00,94.37,94.39,94.35,94.38,122700.0,52.1234,52.1344,52.1124,52.1289,122700.0
2014-03-03 15:00:00,94.38,94.39,94.38,94.38,118600.0,52.1289,52.1344,52.1289,52.1289,118600.0
2014-03-03 15:10:00,94.38,94.39,94.35,94.37,145100.0,52.1289,52.1344,52.1124,52.1234,145100.0
2014-03-03 15:20:00,94.36,94.42,94.36,94.4,193500.0,52.1179,52.151,52.1179,52.14,193500.0
2014-03-03 15:30:00,94.39,94.4,94.38,94.39,64800.0,52.1344,52.14,52.1289,52.1344,64800.0
2014-03-03 15:40:00,94.39,94.4,94.38,94.39,100800.0,52.1344,52.14,52.1289,52.1344,100800.0
2014-03-03 15:50:00,94.38,94.41,94.38,94.39,365400.0,52.1289,52.1455,52.1289,52.1344,365400.0
2014-03-04 09:30:00,94.61,94.64,94.48,94.58,147700.0,52.256,52.2725,52.1842,52.2394,147700.0
2014-03-04 09:40:00,94.57,94.59,94.53,94.57,173900.0,52.2339,52.2449,52.2118,52.2339,173900.0
2014-03-04 09:50:00,94.57,94.6,94.56,94.58,67500.0,52.2339,52.2504,52.2283,52.2394,67500.0
2014-03-04 10:00:00,94.57,94.59,94.55,94.59,66200.0,52.2339,52.2449,52.2228,52.2449,66200.0
2014-03-04 10:10:00,94.58,94.58,94.56,94.57,48700.0,52.2394,52.2394,52.2283,52.2339,48700.0
2014-03-04 10:20:00,94.56,94.58,94.54,94.54,77100.0,52.2283,52.2394,52.2173,52.2173,77100.0
2014-03-04 10:30:00,94.54,94.57,94.54,94.56,57200.0,52.2173,52.2339,52.2173,52.2283,57200.0
2014-03-04 10:40:00,94.56,94.6,94.55,94.58,190600.0,52.2283,52.2504,52.2228,52.2394,190600.0
2014-03-04 10:50:00,94.58,94.6,94.57,94.58,118500.0,52.2394,52.2504,52.2339,52.2394,118500.0
2014-03-04 11:00:00,94.58,94.6,94.58,94.59,136400.0,52.2394,52.2504,52.2394,52.2449,136400.0
2014-03-04 11:10:00,94.59,94.59,94.58,94.59,58200.0,52.2449,52.2449,52.2394,52.2449,58200.0
2014-03-04 11:20:00,94.58,94.6,94.58,94.59,72300.0,52.2394,52.2504,52.2394,52.2449,72300.0
2014-03-04 11:30:00,94.59,94.61,94.58,94.59,73900.0,52.2449,52.256,52.2394,52.2449,73900.0
2014-03-04 11:40:00,94.58,94.59,94.58,94.58,62200.0,52.2394,52.2449,52.2394,52.2394,62200.0
2014-03-04 11:50:00,94.58,94.6,94.58,94.59,112100.0,52.2394,52.2504,52.2394,52.2449,112100.0
2014-03-04 12:00:00,94.59,94.62,94.59,94.62,47500.0,52.2449,52.2615,52.2449,52.2615,47500.0
2014-03-04 12:10:00,94.61,94.64,94.61,94.64,158300.0,52.256,52.2725,52.256,52.2725,158300.0
2014-03-04 12:20:00,94.63,94.64,94.63,94.64,184700.0,52.267,52.2725,52.267,52.2725,184700.0
2014-03-04 12:30:00,94.63,94.65,94.63,94.65,60800.0,52.267,52.2781,52.267,52.2781,60800.0
2014-03-04 12:40:00,94.64,94.65,94.64,94.65,74700.0,52.2725,52.2781,52.2725,52.2781,74700.0
2014-03-04 12:50:00,94.64,94.65,94.63,94.65,96100.0,52.2725,52.2781,52.267,52.2781,96100.0
2014-03-04 13:00:00,94.64,94.68,94.64,94.67,141400.0,52.2725,52.2946,52.2725,52.2891,141400.0
2014-03-04 13:10:00,94.68,94.69,94.67,94.69,98700.0,52.2946,52.3001,52.2891,52.3001,98700.0
2014-03-04 13:20:00,94.69,94.74,94.68,94.7,267500.0,52.3001,52.3278,52.2946,52.3057,267500.0
2014-03-04 13:30:00,94.7,94.73,94.69,94.73,92800.0,52.3057,52.3222,52.3001,52.3222,92800.0
2014-03-04 13:40:00,94.72,94.73,94.65,94.65,157100.0,52.3167,52.3222,52.2781,52.2781,157100.0
2014-03-04 13:50:00,94.64,94.69,94.64,94.67,183500.0,52.2725,52.3001,52.2725,52.2891,183500.0
2014-03-04 14:00:00,94.66,94.68,94.65,94.67,116800.0,52.2836,52.2946,52.2781,52.2891,116800.0
2014-03-04 14:10:00,94.67,94.71,94.67,94.71,109400.0,52.2891,52.3112,52.2891,52.3112,109400.0
2014-03-04 14:20:00,94.7,94.73,94.69,94.7,119400.0,52.3057,52.3222,52.3001,52.3057,119400.0
2014-03-04 14:30:00,94.7,94.73,94.69,94.7,113000.0,52.3057,52.3222,52.3001,52.3057,113000.0
2014-03-04 14:40:00,94.7,94.72,94.7,94.72,104300.0,52.3057,52.3167,52.3057,52.3167,104300.0
2014-03-04 14:50:00,94.72,94.72,94.69,94.7,124600.0,52.3167,52.3167,52.3001,52.3057,124600.0
2014-03-04 15:00:00,94.7,94.72,94.68,94.71,222900.0,52.3057,52.3167,52.2946,52.3112,222900.0
2014-03-04 15:10:00,94.7,94.72,94.69,94.71,188400.0,52.3057,52.3167,52.3001,52.3112,188400.0
2014-03-04 15:20:00,94.72,94.72,94.69,94.7,168900.0,52.3167,52.3167,52.3001,52.3057,168900.0
2014-03-04 15:30:00,94.7,94.72,94.69,94.69,246400.0,52.3057,52.3167,52.3001,52.3001,246400.0
2014-03-04 15:40:00,94.69,94.75,94.67,94.69,414800.0,52.3001,52.3333,52.2891,52.3001,414800.0
2014-03-04 15:50:00,94.69,94.72,94.68,94.71,634500.0,52.3001,52.3167,52.2946,52.3112,634500.0
2014-03-05 09:30:00,94.69,94.7,94.64,94.66,62300.0,52.3001,52.3057,52.2725,52.2836,62300.0
2014-03-05 09:40:00,94.66,94.67,94.63,94.64,57500.0,52.2836,52.2891,52.267,52.2725,57500.0
2014-03-05 09:50:00,94.63,94.65,94.61,94.61,79500.0,52.267,52.2781,52.256,52.256,79500.0
2014-03-05 10:00:00,94.62,94.64,94.6,94.62,64600.0,52.2615,52.2725,52.2504,52.2615,64600.0
2014-03-05 10:10:00,94.61,94.65,94.61,94.62,66600.0,52.256,52.2781,52.256,52.2615,66600.0
2014-03-05 10:20:00,94.61,94.64,94.6,94.62,82500.0,52.256,52.2725,52.2504,52.2615,82500.0
2014-03-05 10:30:00,94.62,94.64,94.61,94.61,61100.0,52.2615,52.2725,52.256,52.256,61100.0
2014-03-05 10:40:00,94.61,94.63,94.6,94.61,98700.0,52.256,52.267,52.2504,52.256,98700.0
2014-03-05 10:50:00,94.61,94.62,94.59,94.6,79400.0,52.256,52.2615,52.2449,52.2504,79400.0
2014-03-05 11:00:00,94.61,94.67,94.6,94.64,121500.0,52.256,52.2891,52.2504,52.2725,121500.0
2014-03-05 11:10:00,94.64,94.67,94.63,94.64,56000.0,52.2725,52.2891,52.267,52.2725,56000.0
2014-03-05 11:20:00,94.64,94.67,94.62,94.64,61100.0,52.2725,52.2891,52.2615,52.2725,61100.0
2014-03-05 11:30:00,94.63,94.66,94.63,94.66,46800.0,52.267,52.2836,52.267,52.2836,46800.0
2014-03-05 11:40:00,94.65,94.69,94.65,94.67,53500.0,52.2781,52.3001,52.2781,52.2891,53500.0
2014-03-05 11:50:00,94.67,94.69,94.65,94.66,36900.0,52.2891,52.3001,52.2781,52.2836,36900.0
2014-03-05 12:00:00,94.65,94.66,94.63,94.64,25500.0,52.2781,52.2836,52.267,52.2725,25500.0
2014-03-05 12:10:00,94.63,94.64,94.6,94.6,31600.0,52.267,52.2725,52.2504,52.2504,31600.0
2014-03-05 12:20:00,94.6,94.62,94.58,94.58,21200.0,52.2504,52.2615,52.2394,52.2394,21200.0
2014-03-05 12:30:00,94.58,94.61,94.58,94.6,19300.0,52.2394,52.256,52.2394,52.2504,19300.0
2014-03-05 12:40:00,94.59,94.61,94.58,94.61,21400.0,52.2449,52.256,52.2394,52.256,21400.0
2014-03-05 12:50:00,94.6,94.61,94.58,94.59,22600.0,52.2504,52.256,52.2394,52.2449,22600.0
2014-03-05 13:00:00,94.58,94.6,94.58,94.59,19300.0,52.2394,52.2504,52.2394,52.2449,19300.0
2014-03-05 13:10:00,94.58,94.62,94.58,94.61,51400.0,52.2394,52.2615,52.2394,52.256,51400.0
2014-03-05 13:20:00,94.6,94.61,94.59,94.59,48000.0,52.2504,52.256,52.2449,52.2449,48000.0
2014-03-05 13:30:00,94.59,94.59,94.57,94.58,42400.0,52.2449,52.2449,52.2339,52.2394,42400.0
2014-03-05 13:40:00,94.57,94.58,94.56,94.56,40900.0,52.2339,52.2394,52.2283,52.2283,40900.0
2014-03-05 13:50:00,94.56,94.56,94.53,94.54,62900.0,52.2283,52.2283,52.2118,52.2173,62900.0
2014-03-05 14:00:00,94.54,94.58,94.54,94.56,47500.0,52.2173,52.2394,52.2173,52.2283,47500.0
2014-03-05 14:10:00,94.56,94.56,94.51,94.51,97100.0,52.2283,52.2283,52.2007,52.2007,97100.0
2014-03-05 14:20:00,94.52,94.54,94.51,94.52,43900.0,52.2062,52.2173,52.2007,52.2062,43900.0
2014-03-05 14:30:00,94.53,94.53,94.5,94.51,81600.0,52.2118,52.2118,52.1952,52.2007,81600.0
2014-03-05 14:40:00,94.5,94.57,94.5,94.56,172500.0,52.1952,52.2339,52.1952,52.2283,172500.0
2014-03-05 14:50:00,94.56,94.57,94.55,94.56,44000.0,52.2283,52.2339,52.2228,52.2283,44000.0
2014-03-05 15:00:00,94.55,94.56,94.52,94.52,65000.0,52.2228,52.2283,52.2062,52.2062,65000.0
2014-03-05 15:10:00,94.52,94.53,94.5,94.51,51300.0,52.2062,52.2118,52.1952,52.2007,51300.0
2014-03-05 15:20:00,94.5,94.54,94.5,94.54,61400.0,52.1952,52.2173,52.1952,52.2173,61400.0
2014-03-05 15:30:00,94.53,94.54,94.52,94.53,68300.0,52.2118,52.2173,52.2062,52.2118,68300.0
2014-03-05 15:40:00,94.53,94.56,94.52,94.54,93200.0,52.2118,52.2283,52.2062,52.2173,93200.0
2014-03-05 15:50:00,94.54,94.56,94.51,94.54,295500.0,52.2173,52.2283,52.2007,52.2173,295500.0
2014-03-06 09:30:00,94.63,94.67,94.51,94.57,84400.0,52.267,52.2891,52.2007,52.2339,84400.0
2014-03-06 09:40:00,94.57,94.57,94.54,94.56,100000.0,52.2339,52.2339,52.2173,52.2283,100000.0
2014-03-06 09:50:00,94.55,94.57,94.54,94.55,69300.0,52.2228,52.2339,52.2173,52.2228,69300.0
2014-03-06 10:00:00,94.54,94.55,94.52,94.53,128600.0,52.2173,52.2228,52.2062,52.2118,128600.0
2014-03-06 10:10:00,94.52,94.53,94.47,94.48,71400.0,52.2062,52.2118,52.1786,52.1842,71400.0
2014-03-06 10:20:00,94.48,94.5,94.46,94.49,148000.0,52.1842,52.1952,52.1731,52.1897,148000.0
2014-03-06 10:30:00,94.49,94.5,94.46,94.47,47300.0,52.1897,52.1952,52.1731,52.1786,47300.0
2014-03-06 10:40:00,94.46,94.48,94.45,94.47,92300.0,52.1731,52.1842,52.1676,52.1786,92300.0
2014-03-06 10:50:00,94.47,94.49,94.47,94.49,18900.0,52.1786,52.1897,52.1786,52.1897,18900.0
2014-03-06 11:00:00,94.48,94.49,94.45,94.46,43000.0,52.1842,52.1897,52.1676,52.1731,43000.0
2014-03-06 11:10:00,94.46,94.47,94.45,94.46,31200.0,52.1731,52.1786,52.1676,52.1731,31200.0
2014-03-06 11:20:00,94.45,94.48,94.45,94.48,174900.0,52.1676,52.1842,52.1676,52.1842,174900.0
2014-03-06 11:30:00,94.47,94.49,94.47,94.48,88100.0,52.1786,52.1897,52.1786,52.1842,88100.0
2014-03-06 11:40:00,94.48,94.51,94.48,94.5,96700.0,52.1842,52.2007,52.1842,52.1952,96700.0
2014-03-06 11:50:00,94.49,94.5,94.48,94.48,44800.0,52.1897,52.1952,52.1842,52.1842,44800.0
2014-03-06 12:00:00,94.48,94.51,94.48,94.5,114000.0,52.1842,52.2007,52.1842,52.1952,114000.0
2014-03-06 12:10:00,94.5,94.51,94.48,94.49,51700.0,52.1952,52.2007,52.1842,52.1897,51700.0
2014-03-06 12:20:00,94.48,94.48,94.46,94.47,211500.0,52.1842,52.1842,52.1731,52.1786,211500.0
2014-03-06 12:30:00,94.47,94.49,94.46,94.46,30100.0,52.1786,52.1897,52.1731,52.1731,30100.0
2014-03-06 12:40:00,94.47,94.47,94.45,94.45,45200.0,52.1786,52.1786,52.1676,52.1676,45200.0
2014-03-06 12:50:00,94.45,94.47,94.45,94.46,23100.0,52.1676,52.1786,52.1676,52.1731,23100.0
2014-03-06 13:00:00,94.46,94.47,94.46,94.47,38100.0,52.1731,52.1786,52.1731,52.1786,38100.0
2014-03-06 13:10:00,94.47,94.47,94.44,94.45,38300.0,52.1786,52.1786,52.1621,52.1676,38300.0
2014-03-06 13:20:00,94.45,94.45,94.43,94.43,81500.0,52.1676,52.1676,52.1565,52.1565,81500.0
2014-03-06 13:30:00,94.43,94.44,94.42,94.42,40500.0,52.1565,52.1621,52.151,52.151,40500.0
2014-03-06 13:40:00,94.43,94.43,94.4,94.4,104600.0,52.1565,52.1565,52.14,52.14,104600.0
2014-03-06 13:50:00,94.39,94.4,94.37,94.38,137900.0,52.1344,52.14,52.1234,52.1289,137900.0
2014-03-06 14:00:00,94.37,94.4,94.37,94.4,29800.0,52.1234,52.14,52.1234,52.14,29800.0
2014-03-06 14:10:00,94.39,94.4,94.37,94.38,105100.0,52.1344,52.14,52.1234,52.1289,105100.0
2014-03-06 14:20:00,94.37,94.42,94.37,94.42,165000.0,52.1234,52.151,52.1234,52.151,165000.0
2014-03-06 14:30:00,94.41,94.42,94.39,94.4,21900.0,52.1455,52.151,52.1344,52.14,21900.0
2014-03-06 14:40:00,94.4,94.47,94.39,94.42,543100.0,52.14,52.1786,52.1344,52.151,543100.0
2014-03-06 14:50:00,94.42,94.43,94.41,94.43,16400.0,52.151,52.1565,52.1455,52.1565,16400.0
2014-03-06 15:00:00,94.43,94.44,94.4,94.41,143600.0,52.1565,52.1621,52.14,52.1455,143600.0
2014-03-06 15:10:00,94.4,94.42,94.4,94.42,33800.0,52.14,52.151,52.14,52.151,33800.0
2014-03-06 15:20:00,94.42,94.42,94.4,94.42,96100.0,52.151,52.151,52.14,52.151,96100.0
2014-03-06 15:30:00,94.42,94.42,94.41,94.42,65900.0,52.151,52.151,52.1455,52.151,65900.0
2014-03-06 15:40:00,94.42,94.42,94.38,94.38,98500.0,52.151,52.151,52.1289,52.1289,98500.0
2014-03-06 15:50:00,94.39,94.42,94.37,94.42,168600.0,52.1344,52.151,52.1234,52.151,168600.0
2014-03-07 09:30:00,94.31,94.38,94.24,94.24,126300.0,52.0903,52.1289,52.0516,52.0516,126300.0
2014-03-07 09:40:00,94.24,94.25,94.1,94.12,786500.0,52.0516,52.0571,51.9743,51.9853,786500.0
2014-03-07 09:50:00,94.12,94.18,94.11,94.17,172100.0,51.9853,52.0185,51.9798,52.0129,172100.0
2014-03-07 10:00:00,94.17,94.18,94.15,94.17,140800.0,52.0129,52.0185,52.0019,52.0129,140800.0
2014-03-07 10:10:00,94.16,94.24,94.16,94.19,261100.0,52.0074,52.0516,52.0074,52.024,261100.0
2014-03-07 10:20:00,94.19,94.2,94.17,94.17,68000.0,52.024,52.0295,52.0129,52.0129,68000.0
2014-03-07 10:30:00,94.18,94.19,94.15,94.15,62100.0,52.0185,52.024,52.0019,52.0019,62100.0
2014-03-07 10:40:00,94.15,94.16,94.11,94.11,195000.0,52.0019,52.0074,51.9798,51.9798,195000.0
2014-03-07 10:50:00,94.11,94.12,94.09,94.09,121300.0,51.9798,51.9853,51.9687,51.9687,121300.0
2014-03-07 11:00:00,94.09,94.09,94.01,94.05,170300.0,51.9687,51.9687,51.9246,51.9467,170300.0
2014-03-07 11:10:00,94.04,94.07,94.03,94.07,44700.0,51.9411,51.9577,51.9356,51.9577,44700.0
2014-03-07 11:20:00,94.06,94.08,94.06,94.08,31500.0,51.9522,51.9632,51.9522,51.9632,31500.0
2014-03-07 11:30:00,94.07,94.08,94.04,94.05,60900.0,51.9577,51.9632,51.9411,51.9467,60900.0
2014-03-07 11:40:00,94.04,94.08,94.04,94.06,138700.0,51.9411,51.9632,51.9411,51.9522,138700.0
2014-03-07 11:50:00,94.06,94.09,94.06,94.08,35300.0,51.9522,51.9687,51.9522,51.9632,35300.0
2014-03-07 12:00:00,94.08,94.09,94.06,94.06,25400.0,51.9632,51.9687,51.9522,51.9522,25400.0
2014-03-07 12:10:00,94.06,94.07,94.06,94.07,24900.0,51.9522,51.9577,51.9522,51.9577,24900.0
2014-03-07 12:20:00,94.06,94.09,94.06,94.09,29900.0,51.9522,51.9687,51.9522,51.9687,29900.0
2014-03-07 12:30:00,94.08,94.09,94.06,94.06,28800.0,51.9632,51.9687,51.9522,51.9522,28800.0
2014-03-07 12:40:00,94.06,94.07,94.05,94.05,25800.0,51.9522,51.9577,51.9467,51.9467,25800.0
2014-03-07 12:50:00,94.05,94.06,94.04,94.04,19500.0,51.9467,51.9522,51.9411,51.9411,19500.0
2014-03-07 13:00:00,94.04,94.05,94.02,94.04,114800.0,51.9411,51.9467,51.9301,51.9411,114800.0
2014-03-07 13:10:00,94.03,94.05,94.03,94.05,69700.0,51.9356,51.9467,51.9356,51.9467,69700.0
2014-03-07 13:20:00,94.04,94.05,94.03,94.03,29700.0,51.9411,51.9467,51.9356,51.9356,29700.0
2014-03-07 13:30:00,94.03,94.06,94.03,94.05,102100.0,51.9356,51.9522,51.9356,51.9467,102100.0
2014-03-07 13:40:00,94.04,94.06,94.04,94.05,55200.0,51.9411,51.9522,51.9411,51.9467,55200.0
2014-03-07 13:50:00,94.04,94.07,94.03,94.07,58200.0,51.9411,51.9577,51.9356,51.9577,58200.0
2014-03-07 14:00:00,94.06,94.09,94.05,94.06,73800.0,51.9522,51.9687,51.9467,51.9522,73800.0
2014-03-07 14:10:00,94.06,94.07,94.04,94.05,37700.0,51.9522,51.9577,51.9411,51.9467,37700.0
2014-03-07 14:20:00,94.04,94.05,94.02,94.02,60700.0,51.9411,51.9467,51.9301,51.9301,60700.0
2014-03-07 14:30:00,94.03,94.03,94.02,94.03,31100.0,51.9356,51.9356,51.9301,51.9356,31100.0
2014-03-07 14:40:00,94.02,94.1,94.02,94.09,88700.0,51.9301,51.9743,51.9301,51.9687,88700.0
2014-03-07 14:50:00,94.08,94.1,94.07,94.09,49400.0,51.9632,51.9743,51.9577,51.9687,49400.0
2014-03-07 15:00:00,94.09,94.09,94.08,94.08,38000.0,51.9687,51.9687,51.9632,51.9632,38000.0
2014-03-07 15:10:00,94.08,94.09,94.07,94.07,39300.0,51.9632,51.9687,51.9577,51.9577,39300.0
2014-03-07 15:20:00,94.08,94.08,94.05,94.06,43400.0,51.9632,51.9632,51.9467,51.9522,43400.0
2014-03-07 15:30:00,94.06,94.07,94.02,94.02,90800.0,51.9522,51.9577,51.9301,51.9301,90800.0
2014-03-07 15:40:00,94.02,94.06,94.02,94.05,113000.0,51.9301,51.9522,51.9301,51.9467,113000.0
2014-03-07 15:50:00,94.06,94.08,94.03,94.07,204200.0,51.9522,51.9632,51.9356,51.9577,204200.0
2014-03-10 09:30:00,94.04,94.07,93.99,94.02,100500.0,51.9411,51.9577,51.9135,51.9301,100500.0
2014-03-10 09:40:00,94.03,94.06,94.02,94.05,43200.0,51.9356,51.9522,51.9301,51.9467,43200.0
2014-03-10 09:50:00,94.05,94.06,94.01,94.03,70000.0,51.9467,51.9522,51.9246,51.9356,70000.0
2014-03-10 10:00:00,94.03,94.05,93.97,94.0,102400.0,51.9356,51.9467,51.9025,51.919,102400.0
2014-03-10 10:10:00,93.99,94.0,93.92,93.94,105800.0,51.9135,51.919,51.8748,51.8859,105800.0
2014-03-10 10:20:00,93.94,94.0,93.94,94.0,29500.0,51.8859,51.919,51.8859,51.919,29500.0
2014-03-10 10:30:00,93.99,94.01,93.97,93.98,197400.0,51.9135,51.9246,51.9025,51.908,197400.0
2014-03-10 10:40:00,93.97,93.98,93.95,93.96,55800.0,51.9025,51.908,51.8914,51.8969,55800.0
2014-03-10 10:50:00,93.95,93.95,93.92,93.95,59300.0,51.8914,51.8914,51.8748,51.8914,59300.0
2014-03-10 11:00:00,93.95,93.95,93.94,93.95,24700.0,51.8914,51.8914,51.8859,51.8914,24700.0
2014-03-10 11:10:00,93.95,93.95,93.94,93.94,18800.0,51.8914,51.8914,51.8859,51.8859,18800.0
2014-03-10 11:20:00,93.95,94.0,93.94,94.0,30200.0,51.8914,51.919,51.8859,51.919,30200.0
2014-03-10 11:30:00,94.0,94.03,93.99,94.03,56700.0,51.919,51.9356,51.9135,51.9356,56700.0
2014-03-10 11:40:00,94.03,94.03,94.02,94.03,12800.0,51.9356,51.9356,51.9301,51.9356,12800.0
2014-03-10 11:50:00,94.03,94.05,94.0,94.01,98400.0,51.9356,51.9467,51.919,51.9246,98400.0
2014-03-10 12:00:00,94.01,94.01,93.98,93.99,37300.0,51.9246,51.9246,51.908,51.9135,37300.0
2014-03-10 12:10:00,93.99,94.01,93.98,94.01,25600.0,51.9135,51.9246,51.908,51.9246,25600.0
2014-03-10 12:20:00,94.01,94.03,94.0,94.03,45700.0,51.9246,51.9356,51.919,51.9356,45700.0
2014-03-10 12:30:00,94.03,94.04,94.0,94.02,32200.0,51.9356,51.9411,51.919,51.9301,32200.0
2014-03-10 12:40:00,94.02,94.02,94.01,94.02,10900.0,51.9301,51.9301,51.9246,51.9301,10900.0
2014-03-10 12:50:00,94.02,94.03,94.01,94.01,21400.0,51.9301,51.9356,51.9246,51.9246,21400.0
2014-03-10 13:00:00,94.03,94.08,94.03,94.08,25600.0,51.9356,51.9632,51.9356,51.9632,25600.0
2014-03-10 13:10:00,94.08,94.09,94.07,94.08,16100.0,51.9632,51.9687,51.9577,51.9632,16100.0
2014-03-10 13:20:00,94.08,94.09,94.06,94.06,22600.0,51.9632,51.9687,51.9522,51.9522,22600.0
2014-03-10 13:30:00,94.06,94.07,94.03,94.03,16500.0,51.9522,51.9577,51.9356,51.9356,16500.0
2014-03-10 13:40:00,94.04,94.04,94.03,94.03,28300.0,51.9411,51.9411,51.9356,51.9356,28300.0
2014-03-10 13:50:00,94.03,94.04,94.03,94.03,26700.0,51.9356,51.9411,51.9356,51.9356,26700.0
2014-03-10 14:00:00,94.03,94.04,94.03,94.04,15900.0,51.9356,51.9411,51.9356,51.9411,15900.0
2014-03-10 14:10:00,94.03,94.04,94.03,94.03,16100.0,51.9356,51.9411,51.9356,51.9356,16100.0
2014-03-10 14:20:00,94.03,94.04,94.03,94.03,40800.0,51.9356,51.9411,51.9356,51.9356,40800.0
2014-03-10 14:30:00,94.03,94.04,94.03,94.04,14300.0,51.9356,51.9411,51.9356,51.9411,14300.0
2014-03-10 14:40:00,94.04,94.05,94.02,94.02,28800.0,51.9411,51.9467,51.9301,51.9301,28800.0
2014-03-10 14:50:00,94.03,94.06,94.02,94.05,34800.0,51.9356,51.9522,51.9301,51.9467,34800.0
2014-03-10 15:00:00,94.05,94.06,94.05,94.06,20300.0,51.9467,51.9522,51.9467,51.9522,20300.0
2014-03-10 15:10:00,94.06,94.06,94.03,94.04,23400.0,51.9522,51.9522,51.9356,51.9411,23400.0
2014-03-10 15:20:00,94.04,94.06,94.04,94.06,18300.0,51.9411,51.9522,51.9411,51.9522,18300.0
2014-03-10 15:30:00,94.06,94.08,94.06,94.06,54100.0,51.9522,51.9632,51.9522,51.9522,54100.0
2014-03-10 15:40:00,94.06,94.08,94.06,94.07,41800.0,51.9522,51.9632,51.9522,51.9577,41800.0
2014-03-10 15:50:00,94.07,94.08,94.04,94.06,97400.0,51.9577,51.9632,51.9411,51.9522,97400.0
2014-03-11 09:30:00,94.14,94.14,94.03,94.09,122300.0,51.9964,51.9964,51.9356,51.9687,122300.0
2014-03-11 09:40:00,94.09,94.09,94.06,94.06,15000.0,51.9687,51.9687,51.9522,51.9522,15000.0
2014-03-11 09:50:00,94.07,94.07,94.04,94.04,8400.0,51.9577,51.9577,51.9411,51.9411,8400.0
2014-03-11 10:00:00,94.05,94.07,94.02,94.05,26100.0,51.9467,51.9577,51.9301,51.9467,26100.0
2014-03-11 10:10:00,94.05,94.08,94.04,94.07,31700.0,51.9467,51.9632,51.9411,51.9577,31700.0
2014-03-11 10:20:00,94.07,94.09,94.06,94.08,21300.0,51.9577,51.9687,51.9522,51.9632,21300.0
2014-03-11 10:30:00,94.08,94.09,94.08,94.09,6500.0,51.9632,51.9687,51.9632,51.9687,6500.0
2014-03-11 10:40:00,94.09,94.11,94.08,94.11,25100.0,51.9687,51.9798,51.9632,51.9798,25100.0
2014-03-11 10:50:00,94.12,94.16,94.12,94.14,50600.0,51.9853,52.0074,51.9853,51.9964,50600.0
2014-03-11 11:00:00,94.14,94.14,94.11,94.12,22600.0,51.9964,51.9964,51.9798,51.9853,22600.0
2014-03-11 11:10:00,94.11,94.13,94.1,94.12,18400.0,51.9798,51.9908,51.9743,51.9853,18400.0
2014-03-11 11:20:00,94.12,94.13,94.12,94.13,4100.0,51.9853,51.9908,51.9853,51.9908,4100.0
2014-03-11 11:30:00,94.13,94.13,94.1,94.12,12100.0,51.9908,51.9908,51.9743,51.9853,12100.0
2014-03-11 11:40:00,94.12,94.12,94.07,94.08,36800.0,51.9853,51.9853,51.9577,51.9632,36800.0
2014-03-11 11:50:00,94.08,94.09,94.07,94.09,13200.0,51.9632,51.9687,51.9577,51.9687,13200.0
2014-03-11 12:00:00,94.09,94.09,94.06,94.06,28900.0,51.9687,51.9687,51.9522,51.9522,28900.0
2014-03-11 12:10:00,94.06,94.06,94.04,94.04,8900.0,51.9522,51.9522,51.9411,51.9411,8900.0
2014-03-11 12:20:00,94.05,94.07,94.03,94.07,40300.0,51.9467,51.9577,51.9356,51.9577,40300.0
2014-03-11 12:30:00,94.07,94.07,94.06,94.07,3600.0,51.9577,51.9577,51.9522,51.9577,3600.0
2014-03-11 12:40:00,94.08,94.09,94.07,94.09,5200.0,51.9632,51.9687,51.9577,51.9687,5200.0
2014-03-11 12:50:00,94.09,94.09,94.07,94.07,6900.0,51.9687,51.9687,51.9577,51.9577,6900.0
2014-03-11 13:00:00,94.07,94.07,94.06,94.06,4500.0,51.9577,51.9577,51.9522,51.9522,4500.0
2014-03-11 13:10:00,94.06,94.09,94.06,94.09,7300.0,51.9522,51.9687,51.9522,51.9687,7300.0
2014-03-11 13:20:00,94.09,94.09,94.05,94.05,30900.0,51.9687,51.9687,51.9467,51.9467,30900.0
2014-03-11 13:30:00,94.05,94.06,94.02,94.02,52800.0,51.9467,51.9522,51.9301,51.9301,52800.0
2014-03-11 13:40:00,94.03,94.03,94.02,94.03,42600.0,51.9356,51.9356,51.9301,51.9356,42600.0
2014-03-11 13:50:00,94.02,94.03,94.01,94.01,56500.0,51.9301,51.9356,51.9246,51.9246,56500.0
2014-03-11 14:00:00,94.01,94.02,93.98,93.99,32600.0,51.9246,51.9301,51.908,51.9135,32600.0
2014-03-11 14:10:00,93.98,94.0,93.98,93.99,8500.0,51.908,51.919,51.908,51.9135,8500.0
2014-03-11 14:20:00,93.99,94.01,93.98,93.99,23500.0,51.9135,51.9246,51.908,51.9135,23500.0
2014-03-11 14:30:00,93.99,93.99,93.98,93.98,20000.0,51.9135,51.9135,51.908,51.908,20000.0
2014-03-11 14:40:00,93.98,94.0,93.98,93.99,34800.0,51.908,51.919,51.908,51.9135,34800.0
2014-03-11 14:50:00,94.0,94.0,93.99,93.99,21900.0,51.919,51.919,51.9135,51.9135,21900.0
2014-03-11 15:00:00,93.99,94.0,93.94,93.95,115800.0,51.9135,51.919,51.8859,51.8914,115800.0
2014-03-11 15:10:00,93.96,93.96,93.95,93.96,50700.0,51.8969,51.8969,51.8914,51.8969,50700.0
2014-03-11 15:20:00,93.96,94.0,93.95,93.98,134500.0,51.8969,51.919,51.8914,51.908,134500.0
2014-03-11 15:30:00,93.98,94.01,93.97,94.01,101100.0,51.908,51.9246,51.9025,51.9246,101100.0
2014-03-11 15:40:00,94.0,94.01,93.98,93.99,37700.0,51.919,51.9246,51.908,51.9135,37700.0
2014-03-11 15:50:00,93.98,93.99,93.96,93.97,129700.0,51.908,51.9135,51.8969,51.9025,129700.0
2014-03-12 09:30:00,93.98,94.05,93.98,94.02,87200.0,51.908,51.9467,51.908,51.9301,87200.0
2014-03-12 09:40:00,94.02,94.02,93.97,94.0,64400.0,51.9301,51.9301,51.9025,51.919,64400.0
2014-03-12 09:50:00,94.0,94.03,93.97,94.02,42200.0,51.919,51.9356,51.9025,51.9301,42200.0
2014-03-12 10:00:00,94.02,94.04,93.99,94.03,170000.0,51.9301,51.9411,51.9135,51.9356,170000.0
2014-03-12 10:10:00,94.02,94.06,94.01,94.04,136700.0,51.9301,51.9522,51.9246,51.9411,136700.0
2014-03-12 10:20:00,94.05,94.07,94.01,94.01,45200.0,51.9467,51.9577,51.9246,51.9246,45200.0
2014-03-12 10:30:00,94.0,94.04,93.98,94.03,434800.0,51.919,51.9411,51.908,51.9356,434800.0
2014-03-12 10:40:00,94.03,94.05,94.01,94.02,31900.0,51.9356,51.9467,51.9246,51.9301,31900.0
2014-03-12 10:50:00,94.01,94.08,94.01,94.06,56200.0,51.9246,51.9632,51.9246,51.9522,56200.0
2014-03-12 11:00:00,94.07,94.08,94.04,94.08,47800.0,51.9577,51.9632,51.9411,51.9632,47800.0
2014-03-12 11:10:00,94.08,94.09,94.06,94.07,18900.0,51.9632,51.9687,51.9522,51.9577,18900.0
2014-03-12 11:20:00,94.06,94.12,94.06,94.08,15600.0,51.9522,51.9853,51.9522,51.9632,15600.0
2014-03-12 11:30:00,94.08,94.09,94.06,94.06,11400.0,51.9632,51.9687,51.9522,51.9522,11400.0
2014-03-12 11:40:00,94.07,94.07,94.03,94.04,47300.0,51.9577,51.9577,51.9356,51.9411,47300.0
2014-03-12 11:50:00,94.04,94.06,94.03,94.03,32000.0,51.9411,51.9522,51.9356,51.9356,32000.0
2014-03-12 12:00:00,94.02,94.05,94.01,94.04,17900.0,51.9301,51.9467,51.9246,51.9411,17900.0
2014-03-12 12:10:00,94.04,94.05,94.03,94.05,13100.0,51.9411,51.9467,51.9356,51.9467,13100.0
2014-03-12 12:20:00,94.05,94.06,94.03,94.04,17600.0,51.9467,51.9522,51.9356,51.9411,17600.0
2014-03-12 12:30:00,94.04,94.05,94.01,94.03,8300.0,51.9411,51.9467,51.9246,51.9356,8300.0
2014-03-12 12:40:00,94.03,94.04,94.02,94.04,7200.0,51.9356,51.9411,51.9301,51.9411,7200.0
2014-03-12 12:50:00,94.04,94.08,94.04,94.07,22200.0,51.9411,51.9632,51.9411,51.9577,22200.0
2014-03-12 13:00:00,94.07,94.07,94.06,94.06,12400.0,51.9577,51.9577,51.9522,51.9522,12400.0
2014-03-12 13:10:00,94.05,94.05,94.02,94.04,36400.0,51.9467,51.9467,51.9301,51.9411,36400.0
2014-03-12 13:20:00,94.05,94.06,94.03,94.06,38100.0,51.9467,51.9522,51.9356,51.9522,38100.0
2014-03-12 13:30:00,94.06,94.09,94.06,94.09,38700.0,51.9522,51.9687,51.9522,51.9687,38700.0
2014-03-12 13:40:00,94.08,94.1,94.07,94.09,106500.0,51.9632,51.9743,51.9577,51.9687,106500.0
2014-03-12 13:50:00,94.09,94.09,94.08,94.09,19200.0,51.9687,51.9687,51.9632,51.9687,19200.0
2014-03-12 14:00:00,94.09,94.12,94.08,94.09,40900.0,51.9687,51.9853,51.9632,51.9687,40900.0
2014-03-12 14:10:00,94.09,94.1,94.05,94.08,49000.0,51.9687,51.9743,51.9467,51.9632,49000.0
2014-03-12 14:20:00,94.08,94.12,94.07,94.1,51100.0,51.9632,51.9853,51.9577,51.9743,51100.0
2014-03-12 14:30:00,94.09,94.12,94.09,94.1,19500.0,51.9687,51.9853,51.9687,51.9743,19500.0
2014-03-12 14:40:00,94.09,94.12,94.09,94.12,35700.0,51.9687,51.9853,51.9687,51.9853,35700.0
2014-03-12 14:50:00,94.12,94.12,94.06,94.06,18300.0,51.9853,51.9853,51.9522,51.9522,18300.0
2014-03-12 15:00:00,94.06,94.11,94.06,94.11,16400.0,51.9522,51.9798,51.9522,51.9798,16400.0
2014-03-12 15:10:00,94.11,94.12,94.11,94.12,17600.0,51.9798,51.9853,51.9798,51.9853,17600.0
2014-03-12 15:20:00,94.11,94.12,94.1,94.11,59000.0,51.9798,51.9853,51.9743,51.9798,59000.0
2014-03-12 15:30:00,94.11,94.11,94.06,94.09,57800.0,51.9798,51.9798,51.9522,51.9687,57800.0
2014-03-12 15:40:00,94.09,94.11,94.09,94.11,89900.0,51.9687,51.9798,51.9687,51.9798,89900.0
2014-03-12 15:50:00,94.11,94.14,94.09,94.13,293900.0,51.9798,51.9964,51.9687,51.9908,293900.0
2014-03-13 09:30:00,94.18,94.18,94.1,94.11,48800.0,52.0185,52.0185,51.9743,51.9798,48800.0
2014-03-13 09:40:00,94.12,94.12,94.08,94.09,26400.0,51.9853,51.9853,51.9632,51.9687,26400.0
2014-03-13 09:50:00,94.09,94.1,94.08,94.09,18900.0,51.9687,51.9743,51.9632,51.9687,18900.0
2014-03-13 10:00:00,94.1,94.11,94.07,94.08,73700.0,51.9743,51.9798,51.9577,51.9632,73700.0
2014-03-13 10:10:00,94.07,94.08,94.04,94.05,66700.0,51.9577,51.9632,51.9411,51.9467,66700.0
2014-03-13 10:20:00,94.05,94.05,94.04,94.05,12100.0,51.9467,51.9467,51.9411,51.9467,12100.0
2014-03-13 10:30:00,94.04,94.05,94.04,94.04,18900.0,51.9411,51.9467,51.9411,51.9411,18900.0
2014-03-13 10:40:00,94.04,94.04,94.02,94.02,39800.0,51.9411,51.9411,51.9301,51.9301,39800.0
2014-03-13 10:50:00,94.02,94.03,94.01,94.03,21500.0,51.9301,51.9356,51.9246,51.9356,21500.0
2014-03-13 11:00:00,94.03,94.03,93.97,93.98,67700.0,51.9356,51.9356,51.9025,51.908,67700.0
2014-03-13 11:10:00,93.99,94.04,93.98,94.01,31700.0,51.9135,51.9411,51.908,51.9246,31700.0
2014-03-13 11:20:00,94.02,94.02,93.99,93.99,14100.0,51.9301,51.9301,51.9135,51.9135,14100.0
2014-03-13 11:30:00,93.99,94.0,93.98,94.0,10000.0,51.9135,51.919,51.908,51.919,10000.0
2014-03-13 11:40:00,93.99,94.02,93.99,94.0,26700.0,51.9135,51.9301,51.9135,51.919,26700.0
2014-03-13 11:50:00,94.0,94.0,93.98,93.98,16700.0,51.919,51.919,51.908,51.908,16700.0
2014-03-13 12:00:00,93.98,94.01,93.96,93.96,86300.0,51.908,51.9246,51.8969,51.8969,86300.0
2014-03-13 12:10:00,93.97,94.02,93.96,94.01,653900.0,51.9025,51.9301,51.8969,51.9246,653900.0
2014-03-13 12:20:00,94.01,94.01,93.99,93.99,60900.0,51.9246,51.9246,51.9135,51.9135,60900.0
2014-03-13 12:30:00,94.0,94.0,93.95,93.95,194300.0,51.919,51.919,51.8914,51.8914,194300.0
2014-03-13 12:40:00,93.96,93.99,93.95,93.99,109900.0,51.8969,51.9135,51.8914,51.9135,109900.0
2014-03-13 12:50:00,93.99,93.99,93.96,93.96,84900.0,51.9135,51.9135,51.8969,51.8969,84900.0
2014-03-13 13:00:00,93.97,93.97,93.9,93.91,87800.0,51.9025,51.9025,51.8638,51.8693,87800.0
2014-03-13 13:10:00,93.91,93.96,93.9,93.96,44000.0,51.8693,51.8969,51.8638,51.8969,44000.0
2014-03-13 13:20:00,93.95,94.0,93.95,93.98,61700.0,51.8914,51.919,51.8914,51.908,61700.0
2014-03-13 13:30:00,93.98,94.0,93.93,93.94,132500.0,51.908,51.919,51.8804,51.8859,132500.0
2014-03-13 13:40:00,93.93,93.98,93.91,93.98,72200.0,51.8804,51.908,51.8693,51.908,72200.0
2014-03-13 13:50:00,93.97,93.97,93.92,93.93,43900.0,51.9025,51.9025,51.8748,51.8804,43900.0
2014-03-13 14:00:00,93.94,93.96,93.93,93.94,39500.0,51.8859,51.8969,51.8804,51.8859,39500.0
2014-03-13 14:10:00,93.94,93.95,93.92,93.93,24700.0,51.8859,51.8914,51.8748,51.8804,24700.0
2014-03-13 14:20:00,93.92,93.93,93.92,93.93,17900.0,51.8748,51.8804,51.8748,51.8804,17900.0
2014-03-13 14:30:00,93.93,93.97,93.93,93.95,56400.0,51.8804,51.9025,51.8804,51.8914,56400.0
2014-03-13 14:40:00,93.95,93.96,93.9,93.91,41800.0,51.8914,51.8969,51.8638,51.8693,41800.0
2014-03-13 14:50:00,93.92,93.94,93.9,93.93,47300.0,51.8748,51.8859,51.8638,51.8804,47300.0
2014-03-13 15:00:00,93.93,93.97,93.91,93.91,161800.0,51.8804,51.9025,51.8693,51.8693,161800.0
2014-03-13 15:10:00,93.91,93.93,93.87,93.87,75500.0,51.8693,51.8804,51.8472,51.8472,75500.0
2014-03-13 15:20:00,93.87,93.89,93.85,93.88,139800.0,51.8472,51.8583,51.8362,51.8528,139800.0
2014-03-13 15:30:00,93.88,93.89,93.85,93.89,66700.0,51.8528,51.8583,51.8362,51.8583,66700.0
2014-03-13 15:40:00,93.88,93.91,93.88,93.89,168900.0,51.8528,51.8693,51.8528,51.8583,168900.0
2014-03-13 15:50:00,93.89,93.9,93.83,93.88,803400.0,51.8583,51.8638,51.8251,51.8528,803400.0
2014-03-14 09:30:00,93.89,93.97,93.83,93.97,173600.0,51.8583,51.9025,51.8251,51.9025,173600.0
2014-03-14 09:40:00,93.97,94.01,93.96,93.97,45700.0,51.9025,51.9246,51.8969,51.9025,45700.0
2014-03-14 09:50:00,93.97,93.98,93.93,93.95,35600.0,51.9025,51.908,51.8804,51.8914,35600.0
2014-03-14 10:00:00,93.95,93.97,93.94,93.97,109700.0,51.8914,51.9025,51.8859,51.9025,109700.0
2014-03-14 10:10:00,93.97,93.97,93.95,93.96,21100.0,51.9025,51.9025,51.8914,51.8969,21100.0
2014-03-14 10:20:00,93.96,93.96,93.91,93.93,24600.0,51.8969,51.8969,51.8693,51.8804,24600.0
2014-03-14 10:30:00,93.93,93.93,93.91,93.91,33800.0,51.8804,51.8804,51.8693,51.8693,33800.0
2014-03-14 10:40:00,93.92,93.92,93.88,93.88,221700.0,51.8748,51.8748,51.8528,51.8528,221700.0
2014-03-14 10:50:00,93.89,93.89,93.81,93.81,156400.0,51.8583,51.8583,51.8141,51.8141,156400.0
2014-03-14 11:00:00,93.82,93.84,93.78,93.8,96700.0,51.8196,51.8307,51.7975,51.8086,96700.0
2014-03-14 11:10:00,93.81,93.82,93.79,93.79,40900.0,51.8141,51.8196,51.803,51.803,40900.0
2014-03-14 11:20:00,93.8,93.83,93.77,93.8,147000.0,51.8086,51.8251,51.792,51.8086,147000.0
2014-03-14 11:30:00,93.8,93.81,93.78,93.79,152100.0,51.8086,51.8141,51.7975,51.803,152100.0
2014-03-14 11:40:00,93.79,93.86,93.79,93.86,224700.0,51.803,51.8417,51.803,51.8417,224700.0
2014-03-14 11:50:00,93.86,93.88,93.85,93.86,109400.0,51.8417,51.8528,51.8362,51.8417,109400.0
2014-03-14 12:00:00,93.86,93.87,93.82,93.83,87800.0,51.8417,51.8472,51.8196,51.8251,87800.0
2014-03-14 12:10:00,93.84,93.87,93.82,93.82,70300.0,51.8307,51.8472,51.8196,51.8196,70300.0
2014-03-14 12:20:00,93.82,93.83,93.81,93.81,42900.0,51.8196,51.8251,51.8141,51.8141,42900.0
2014-03-14 12:30:00,93.82,93.82,93.77,93.81,96200.0,51.8196,51.8196,51.792,51.8141,96200.0
2014-03-14 12:40:00,93.81,93.82,93.8,93.81,21000.0,51.8141,51.8196,51.8086,51.8141,21000.0
2014-03-14 12:50:00,93.8,93.81,93.79,93.81,21200.0,51.8086,51.8141,51.803,51.8141,21200.0
2014-03-14 13:00:00,93.81,93.82,93.79,93.8,49700.0,51.8141,51.8196,51.803,51.8086,49700.0
2014-03-14 13:10:00,93.8,93.81,93.79,93.8,13500.0,51.8086,51.8141,51.803,51.8086,13500.0
2014-03-14 13:20:00,93.79,93.8,93.77,93.78,54100.0,51.803,51.8086,51.792,51.7975,54100.0
2014-03-14 13:30:00,93.79,93.8,93.78,93.78,92500.0,51.803,51.8086,51.7975,51.7975,92500.0
2014-03-14 13:40:00,93.78,93.79,93.77,93.78,28800.0,51.7975,51.803,51.792,51.7975,28800.0
2014-03-14 13:50:00,93.78,93.79,93.77,93.78,16700.0,51.7975,51.803,51.792,51.7975,16700.0
2014-03-14 14:00:00,93.78,93.79,93.78,93.79,17400.0,51.7975,51.803,51.7975,51.803,17400.0
2014-03-14 14:10:00,93.78,93.79,93.78,93.79,231400.0,51.7975,51.803,51.7975,51.803,231400.0
2014-03-14 14:20:00,93.79,93.79,93.78,93.79,11100.0,51.803,51.803,51.7975,51.803,11100.0
2014-03-14 14:30:00,93.79,93.79,93.77,93.78,18600.0,51.803,51.803,51.792,51.7975,18600.0
2014-03-14 14:40:00,93.78,93.78,93.77,93.78,46700.0,51.7975,51.7975,51.792,51.7975,46700.0
2014-03-14 14:50:00,93.77,93.79,93.77,93.77,114900.0,51.792,51.803,51.792,51.792,114900.0
2014-03-14 15:00:00,93.78,93.8,93.77,93.79,55000.0,51.7975,51.8086,51.792,51.803,55000.0
2014-03-14 15:10:00,93.78,93.79,93.77,93.77,108300.0,51.7975,51.803,51.792,51.792,108300.0
2014-03-14 15:20:00,93.78,93.78,93.77,93.78,7300.0,51.7975,51.7975,51.792,51.7975,7300.0
2014-03-14 15:30:00,93.78,93.81,93.74,93.77,189100.0,51.7975,51.8141,51.7754,51.792,189100.0
2014-03-14 15:40:00,93.77,93.77,93.74,93.74,83200.0,51.792,51.792,51.7754,51.7754,83200.0
2014-03-14 15:50:00,93.74,93.8,93.74,93.76,290200.0,51.7754,51.8086,51.7754,51.7865,290200.0
2014-03-17 09:30:00,93.91,93.97,93.85,93.89,311400.0,51.8693,51.9025,51.8362,51.8583,311400.0
2014-03-17 09:40:00,93.89,93.94,93.89,93.93,89400.0,51.8583,51.8859,51.8583,51.8804,89400.0
2014-03-17 09:50:00,93.94,93.96,93.93,93.94,94500.0,51.8859,51.8969,51.8804,51.8859,94500.0
2014-03-17 10:00:00,93.93,93.99,93.93,93.98,75800.0,51.8804,51.9135,51.8804,51.908,75800.0
2014-03-17 10:10:00,93.98,94.01,93.95,93.95,280100.0,51.908,51.9246,51.8914,51.8914,280100.0
2014-03-17 10:20:00,93.96,93.96,93.92,93.93,43500.0,51.8969,51.8969,51.8748,51.8804,43500.0
2014-03-17 10:30:00,93.93,93.93,93.92,93.93,16800.0,51.8804,51.8804,51.8748,51.8804,16800.0
2014-03-17 10:40:00,93.93,93.94,93.92,93.94,113200.0,51.8804,51.8859,51.8748,51.8859,113200.0
2014-03-17 10:50:00,93.94,93.95,93.92,93.94,77000.0,51.8859,51.8914,51.8748,51.8859,77000.0
2014-03-17 11:00:00,93.94,93.95,93.93,93.95,16800.0,51.8859,51.8914,51.8804,51.8914,16800.0
2014-03-17 11:10:00,93.95,93.96,93.94,93.96,83500.0,51.8914,51.8969,51.8859,51.8969,83500.0
2014-03-17 11:20:00,93.95,93.96,93.94,93.95,54700.0,51.8914,51.8969,51.8859,51.8914,54700.0
2014-03-17 11:30:00,93.95,93.95,93.93,93.94,23600.0,51.8914,51.8914,51.8804,51.8859,23600.0
2014-03-17 11:40:00,93.94,93.94,93.93,93.94,47300.0,51.8859,51.8859,51.8804,51.8859,47300.0
2014-03-17 11:50:00,93.94,93.95,93.93,93.95,68500.0,51.8859,51.8914,51.8804,51.8914,68500.0
2014-03-17 12:00:00,93.95,94.0,93.95,94.0,78800.0,51.8914,51.919,51.8914,51.919,78800.0
2014-03-17 12:10:00,94.0,94.0,93.97,94.0,17700.0,51.919,51.919,51.9025,51.919,17700.0
2014-03-17 12:20:00,94.0,94.0,93.97,93.97,26500.0,51.919,51.919,51.9025,51.9025,26500.0
2014-03-17 12:30:00,93.98,93.99,93.96,93.97,18700.0,51.908,51.9135,51.8969,51.9025,18700.0
2014-03-17 12:40:00,93.97,93.97,93.96,93.96,57000.0,51.9025,51.9025,51.8969,51.8969,57000.0
2014-03-17 12:50:00,93.95,93.96,93.92,93.92,89200.0,51.8914,51.8969,51.8748,51.8748,89200.0
2014-03-17 13:00:00,93.93,93.93,93.9,93.93,99000.0,51.8804,51.8804,51.8638,51.8804,99000.0
2014-03-17 13:10:00,93.93,93.95,93.92,93.95,30200.0,51.8804,51.8914,51.8748,51.8914,30200.0
2014-03-17 13:20:00,93.95,93.95,93.94,93.95,17200.0,51.8914,51.8914,51.8859,51.8914,17200.0
2014-03-17 13:30:00,93.95,93.95,93.94,93.95,54400.0,51.8914,51.8914,51.8859,51.8914,54400.0
2014-03-17 13:40:00,93.94,93.95,93.94,93.94,69100.0,51.8859,51.8914,51.8859,51.8859,69100.0
2014-03-17 13:50:00,93.95,93.95,93.94,93.94,29600.0,51.8914,51.8914,51.8859,51.8859,29600.0
2014-03-17 14:00:00,93.94,93.95,93.94,93.94,19500.0,51.8859,51.8914,51.8859,51.8859,19500.0
2014-03-17 14:10:00,93.94,93.95,93.94,93.94,9000.0,51.8859,51.8914,51.8859,51.8859,9000.0
2014-03-17 14:20:00,93.94,93.95,93.94,93.94,22600.0,51.8859,51.8914,51.8859,51.8859,22600.0
2014-03-17 14:30:00,93.94,93.94,93.93,93.93,26000.0,51.8859,51.8859,51.8804,51.8804,26000.0
2014-03-17 14:40:00,93.93,93.94,93.93,93.94,9700.0,51.8804,51.8859,51.8804,51.8859,9700.0
2014-03-17 14:50:00,93.94,93.94,93.91,93.91,24100.0,51.8859,51.8859,51.8693,51.8693,24100.0
2014-03-17 15:00:00,93.92,93.93,93.91,93.93,16800.0,51.8748,51.8804,51.8693,51.8804,16800.0
2014-03-17 15:10:00,93.92,93.95,93.92,93.94,63100.0,51.8748,51.8914,51.8748,51.8859,63100.0
2014-03-17 15:20:00,93.93,93.95,93.93,93.95,69500.0,51.8804,51.8914,51.8804,51.8914,69500.0
2014-03-17 15:30:00,93.96,93.96,93.95,93.96,42500.0,51.8969,51.8969,51.8914,51.8969,42500.0
2014-03-17 15:40:00,93.95,93.95,93.92,93.93,33300.0,51.8914,51.8914,51.8748,51.8804,33300.0
2014-03-17 15:50:00,93.93,93.95,93.91,93.94,151100.0,51.8804,51.8914,51.8693,51.8859,151100.0
2014-03-18 09:30:00,94.03,94.06,93.93,94.06,63700.0,51.9356,51.9522,51.8804,51.9522,63700.0
2014-03-18 09:40:00,94.06,94.08,94.04,94.07,39000.0,51.9522,51.9632,51.9411,51.9577,39000.0
2014-03-18 09:50:00,94.08,94.1,94.07,94.1,36700.0,51.9632,51.9743,51.9577,51.9743,36700.0
2014-03-18 10:00:00,94.1,94.1,94.07,94.07,18900.0,51.9743,51.9743,51.9577,51.9577,18900.0
2014-03-18 10:10:00,94.08,94.14,94.07,94.14,55300.0,51.9632,51.9964,51.9577,51.9964,55300.0
2014-03-18 10:20:00,94.14,94.17,94.14,94.16,65600.0,51.9964,52.0129,51.9964,52.0074,65600.0
2014-03-18 10:30:00,94.17,94.2,94.17,94.18,32100.0,52.0129,52.0295,52.0129,52.0185,32100.0
2014-03-18 10:40:00,94.18,94.19,94.15,94.16,66200.0,52.0185,52.024,52.0019,52.0074,66200.0
2014-03-18 10:50:00,94.14,94.15,94.13,94.14,26400.0,51.9964,52.0019,51.9908,51.9964,26400.0
2014-03-18 11:00:00,94.13,94.16,94.12,94.14,32800.0,51.9908,52.0074,51.9853,51.9964,32800.0
2014-03-18 11:10:00,94.14,94.15,94.13,94.15,10100.0,51.9964,52.0019,51.9908,52.0019,10100.0
2014-03-18 11:20:00,94.15,94.17,94.14,94.15,56500.0,52.0019,52.0129,51.9964,52.0019,56500.0
2014-03-18 11:30:00,94.16,94.16,94.15,94.15,17700.0,52.0074,52.0074,52.0019,52.0019,17700.0
2014-03-18 11:40:00,94.15,94.16,94.11,94.13,31000.0,52.0019,52.0074,51.9798,51.9908,31000.0
2014-03-18 11:50:00,94.12,94.17,94.12,94.17,20500.0,51.9853,52.0129,51.9853,52.0129,20500.0
2014-03-18 12:00:00,94.17,94.17,94.13,94.14,25300.0,52.0129,52.0129,51.9908,51.9964,25300.0
2014-03-18 12:10:00,94.14,94.16,94.12,94.12,20400.0,51.9964,52.0074,51.9853,51.9853,20400.0
2014-03-18 12:20:00,94.13,94.14,94.11,94.12,24100.0,51.9908,51.9964,51.9798,51.9853,24100.0
2014-03-18 12:30:00,94.12,94.14,94.11,94.13,22600.0,51.9853,51.9964,51.9798,51.9908,22600.0
2014-03-18 12:40:00,94.13,94.14,94.12,94.14,146500.0,51.9908,51.9964,51.9853,51.9964,146500.0
2014-03-18 12:50:00,94.14,94.17,94.14,94.14,34400.0,51.9964,52.0129,51.9964,51.9964,34400.0
2014-03-18 13:00:00,94.14,94.14,94.13,94.13,47000.0,51.9964,51.9964,51.9908,51.9908,47000.0
2014-03-18 13:10:00,94.13,94.13,94.12,94.13,14600.0,51.9908,51.9908,51.9853,51.9908,14600.0
2014-03-18 13:20:00,94.13,94.17,94.13,94.17,74500.0,51.9908,52.0129,51.9908,52.0129,74500.0
2014-03-18 13:30:00,94.17,94.17,94.14,94.15,18500.0,52.0129,52.0129,51.9964,52.0019,18500.0
2014-03-18 13:40:00,94.15,94.2,94.14,94.19,48800.0,52.0019,52.0295,51.9964,52.024,48800.0
2014-03-18 13:50:00,94.19,94.2,94.14,94.16,44400.0,52.024,52.0295,51.9964,52.0074,44400.0
2014-03-18 14:00:00,94.16,94.17,94.15,94.16,24900.0,52.0074,52.0129,52.0019,52.0074,24900.0
2014-03-18 14:10:00,94.16,94.17,94.15,94.16,27900.0,52.0074,52.0129,52.0019,52.0074,27900.0
2014-03-18 14:20:00,94.15,94.15,94.14,94.15,31500.0,52.0019,52.0019,51.9964,52.0019,31500.0
2014-03-18 14:30:00,94.15,94.15,94.14,94.15,24300.0,52.0019,52.0019,51.9964,52.0019,24300.0
2014-03-18 14:40:00,94.15,94.15,94.14,94.15,39200.0,52.0019,52.0019,51.9964,52.0019,39200.0
2014-03-18 14:50:00,94.15,94.17,94.14,94.15,93800.0,52.0019,52.0129,51.9964,52.0019,93800.0
2014-03-18 15:00:00,94.16,94.19,94.16,94.19,52000.0,52.0074,52.024,52.0074,52.024,52000.0
2014-03-18 15:10:00,94.19,94.21,94.17,94.18,85000.0,52.024,52.035,52.0129,52.0185,85000.0
2014-03-18 15:20:00,94.18,94.19,94.17,94.19,57600.0,52.0185,52.024,52.0129,52.024,57600.0
2014-03-18 15:30:00,94.19,94.19,94.17,94.17,116000.0,52.024,52.024,52.0129,52.0129,116000.0
2014-03-18 15:40:00,94.17,94.18,94.16,94.18,137400.0,52.0129,52.0185,52.0074,52.0185,137400.0
2014-03-18 15:50:00,94.18,94.23,94.18,94.23,465000.0,52.0185,52.0461,52.0185,52.0461,465000.0
2014-03-19 09:30:00,94.27,94.29,94.16,94.22,28500.0,52.0682,52.0792,52.0074,52.0405,28500.0
2014-03-19 09:40:00,94.22,94.22,94.19,94.21,18200.0,52.0405,52.0405,52.024,52.035,18200.0
2014-03-19 09:50:00,94.21,94.27,94.2,94.27,58900.0,52.035,52.0682,52.0295,52.0682,58900.0
2014-03-19 10:00:00,94.27,94.27,94.24,94.24,53100.0,52.0682,52.0682,52.0516,52.0516,53100.0
2014-03-19 10:10:00,94.24,94.26,94.23,94.25,96600.0,52.0516,52.0626,52.0461,52.0571,96600.0
2014-03-19 10:20:00,94.25,94.26,94.24,94.25,71700.0,52.0571,52.0626,52.0516,52.0571,71700.0
2014-03-19 10:30:00,94.25,94.27,94.23,94.24,55800.0,52.0571,52.0682,52.0461,52.0516,55800.0
2014-03-19 10:40:00,94.23,94.24,94.23,94.24,20000.0,52.0461,52.0516,52.0461,52.0516,20000.0
2014-03-19 10:50:00,94.24,94.24,94.23,94.24,32200.0,52.0516,52.0516,52.0461,52.0516,32200.0
2014-03-19 11:00:00,94.24,94.24,94.23,94.24,22600.0,52.0516,52.0516,52.0461,52.0516,22600.0
2014-03-19 11:10:00,94.24,94.25,94.23,94.25,35600.0,52.0516,52.0571,52.0461,52.0571,35600.0
2014-03-19 11:20:00,94.25,94.25,94.24,94.25,19000.0,52.0571,52.0571,52.0516,52.0571,19000.0
2014-03-19 11:30:00,94.25,94.25,94.23,94.25,104800.0,52.0571,52.0571,52.0461,52.0571,104800.0
2014-03-19 11:40:00,94.25,94.25,94.24,94.25,71500.0,52.0571,52.0571,52.0516,52.0571,71500.0
2014-03-19 11:50:00,94.25,94.26,94.23,94.24,97300.0,52.0571,52.0626,52.0461,52.0516,97300.0
2014-03-19 12:00:00,94.24,94.26,94.23,94.25,198200.0,52.0516,52.0626,52.0461,52.0571,198200.0
2014-03-19 12:10:00,94.25,94.25,94.24,94.25,16700.0,52.0571,52.0571,52.0516,52.0571,16700.0
2014-03-19 12:20:00,94.25,94.25,94.22,94.22,63900.0,52.0571,52.0571,52.0405,52.0405,63900.0
2014-03-19 12:30:00,94.22,94.24,94.22,94.23,122300.0,52.0405,52.0516,52.0405,52.0461,122300.0
2014-03-19 12:40:00,94.23,94.23,94.19,94.19,245500.0,52.0461,52.0461,52.024,52.024,245500.0
2014-03-19 12:50:00,94.19,94.21,94.19,94.2,30900.0,52.024,52.035,52.024,52.0295,30900.0
2014-03-19 13:00:00,94.2,94.22,94.2,94.2,113100.0,52.0295,52.0405,52.0295,52.0295,113100.0
2014-03-19 13:10:00,94.2,94.21,94.19,94.21,60200.0,52.0295,52.035,52.024,52.035,60200.0
2014-03-19 13:20:00,94.21,94.21,94.18,94.19,62400.0,52.035,52.035,52.0185,52.024,62400.0
2014-03-19 13:30:00,94.18,94.19,94.17,94.18,70600.0,52.0185,52.024,52.0129,52.0185,70600.0
2014-03-19 13:40:00,94.18,94.18,94.17,94.17,15000.0,52.0185,52.0185,52.0129,52.0129,15000.0
2014-03-19 13:50:00,94.18,94.2,94.16,94.2,159100.0,52.0185,52.0295,52.0074,52.0295,159100.0
2014-03-19 14:00:00,94.21,94.21,93.96,93.96,476800.0,52.035,52.035,51.8969,51.8969,476800.0
2014-03-19 14:10:00,93.96,93.97,93.88,93.91,862600.0,51.8969,51.9025,51.8528,51.8693,862600.0
2014-03-19 14:20:00,93.91,93.99,93.9,93.92,289800.0,51.8693,51.9135,51.8638,51.8748,289800.0
2014-03-19 14:30:00,93.92,93.99,93.89,93.91,154200.0,51.8748,51.9135,51.8583,51.8693,154200.0
2014-03-19 14:40:00,93.9,94.0,93.9,93.93,190300.0,51.8638,51.919,51.8638,51.8804,190300.0
2014-03-19 14:50:00,93.93,93.95,93.9,93.91,352800.0,51.8804,51.8914,51.8638,51.8693,352800.0
2014-03-19 15:00:00,93.91,93.92,93.74,93.75,232000.0,51.8693,51.8748,51.7754,51.781,232000.0
2014-03-19 15:10:00,93.78,93.79,93.59,93.64,1242100.0,51.7975,51.803,51.6926,51.7202,1242100.0
2014-03-19 15:20:00,93.64,93.65,93.56,93.57,894500.0,51.7202,51.7257,51.676,51.6815,894500.0
2014-03-19 15:30:00,93.58,93.64,93.54,93.61,1061100.0,51.6871,51.7202,51.665,51.7036,1061100.0
2014-03-19 15:40:00,93.62,93.72,93.62,93.72,520700.0,51.7092,51.7644,51.7092,51.7644,520700.0
2014-03-19 15:50:00,93.72,93.76,93.71,93.75,458000.0,51.7644,51.7865,51.7589,51.781,458000.0
2014-03-20 09:30:00,93.9,93.91,93.77,93.78,571300.0,51.8638,51.8693,51.792,51.7975,571300.0
2014-03-20 09:40:00,93.78,93.79,93.67,93.7,529800.0,51.7975,51.803,51.7368,51.7533,529800.0
2014-03-20 09:50:00,93.69,93.8,93.67,93.74,195000.0,51.7478,51.8086,51.7368,51.7754,195000.0
2014-03-20 10:00:00,93.73,93.8,93.71,93.79,207500.0,51.7699,51.8086,51.7589,51.803,207500.0
2014-03-20 10:10:00,93.79,93.84,93.78,93.84,192300.0,51.803,51.8307,51.7975,51.8307,192300.0
2014-03-20 10:20:00,93.84,93.85,93.82,93.83,94200.0,51.8307,51.8362,51.8196,51.8251,94200.0
2014-03-20 10:30:00,93.84,93.85,93.83,93.84,50800.0,51.8307,51.8362,51.8251,51.8307,50800.0
2014-03-20 10:40:00,93.85,93.85,93.82,93.82,38100.0,51.8362,51.8362,51.8196,51.8196,38100.0
2014-03-20 10:50:00,93.83,93.84,93.82,93.84,51400.0,51.8251,51.8307,51.8196,51.8307,51400.0
2014-03-20 11:00:00,93.84,93.85,93.82,93.83,66300.0,51.8307,51.8362,51.8196,51.8251,66300.0
2014-03-20 11:10:00,93.82,93.83,93.77,93.81,136400.0,51.8196,51.8251,51.792,51.8141,136400.0
2014-03-20 11:20:00,93.81,93.82,93.78,93.8,33200.0,51.8141,51.8196,51.7975,51.8086,33200.0
2014-03-20 11:30:00,93.8,93.8,93.77,93.79,100500.0,51.8086,51.8086,51.792,51.803,100500.0
2014-03-20 11:40:00,93.79,93.81,93.79,93.8,42000.0,51.803,51.8141,51.803,51.8086,42000.0
2014-03-20 11:50:00,93.79,93.83,93.79,93.82,82300.0,51.803,51.8251,51.803,51.8196,82300.0
2014-03-20 12:00:00,93.82,93.84,93.81,93.84,90100.0,51.8196,51.8307,51.8141,51.8307,90100.0
2014-03-20 12:10:00,93.83,93.87,93.81,93.86,97700.0,51.8251,51.8472,51.8141,51.8417,97700.0
2014-03-20 12:20:00,93.86,93.89,93.85,93.88,45500.0,51.8417,51.8583,51.8362,51.8528,45500.0
2014-03-20 12:30:00,93.88,93.88,93.86,93.87,13600.0,51.8528,51.8528,51.8417,51.8472,13600.0
2014-03-20 12:40:00,93.87,93.92,93.87,93.92,20400.0,51.8472,51.8748,51.8472,51.8748,20400.0
2014-03-20 12:50:00,93.92,93.93,93.91,93.93,16300.0,51.8748,51.8804,51.8693,51.8804,16300.0
2014-03-20 13:00:00,93.93,93.98,93.93,93.98,67200.0,51.8804,51.908,51.8804,51.908,67200.0
2014-03-20 13:10:00,93.98,94.01,93.97,93.99,36600.0,51.908,51.9246,51.9025,51.9135,36600.0
2014-03-20 13:20:00,93.99,93.99,93.95,93.96,112600.0,51.9135,51.9135,51.8914,51.8969,112600.0
2014-03-20 13:30:00,93.96,93.97,93.95,93.97,38100.0,51.8969,51.9025,51.8914,51.9025,38100.0
2014-03-20 13:40:00,93.97,93.97,93.94,93.94,109800.0,51.9025,51.9025,51.8859,51.8859,109800.0
2014-03-20 13:50:00,93.95,93.96,93.95,93.96,62100.0,51.8914,51.8969,51.8914,51.8969,62100.0
2014-03-20 14:00:00,93.95,93.97,93.95,93.95,33700.0,51.8914,51.9025,51.8914,51.8914,33700.0
2014-03-20 14:10:00,93.95,93.97,93.94,93.96,74900.0,51.8914,51.9025,51.8859,51.8969,74900.0
2014-03-20 14:20:00,93.96,93.97,93.96,93.96,17100.0,51.8969,51.9025,51.8969,51.8969,17100.0
2014-03-20 14:30:00,93.97,93.97,93.95,93.95,53800.0,51.9025,51.9025,51.8914,51.8914,53800.0
2014-03-20 14:40:00,93.95,93.97,93.95,93.95,47700.0,51.8914,51.9025,51.8914,51.8914,47700.0
2014-03-20 14:50:00,93.96,93.99,93.95,93.99,19500.0,51.8969,51.9135,51.8914,51.9135,19500.0
2014-03-20 15:00:00,93.99,93.99,93.95,93.97,57000.0,51.9135,51.9135,51.8914,51.9025,57000.0
2014-03-20 15:10:00,93.96,93.98,93.95,93.98,17600.0,51.8969,51.908,51.8914,51.908,17600.0
2014-03-20 15:20:00,93.98,93.99,93.97,93.98,86100.0,51.908,51.9135,51.9025,51.908,86100.0
2014-03-20 15:30:00,93.99,93.99,93.96,93.98,87300.0,51.9135,51.9135,51.8969,51.908,87300.0
2014-03-20 15:40:00,93.98,94.01,93.98,94.0,106800.0,51.908,51.9246,51.908,51.919,106800.0
2014-03-20 15:50:00,93.99,94.07,93.99,94.07,402100.0,51.9135,51.9577,51.9135,51.9577,402100.0
2014-03-21 09:30:00,94.01,94.15,94.01,94.15,162700.0,51.9246,52.0019,51.9246,52.0019,162700.0
2014-03-21 09:40:00,94.15,94.15,94.14,94.15,61100.0,52.0019,52.0019,51.9964,52.0019,61100.0
2014-03-21 09:50:00,94.14,94.16,94.14,94.14,126700.0,51.9964,52.0074,51.9964,51.9964,126700.0
2014-03-21 10:00:00,94.14,94.16,94.13,94.14,345900.0,51.9964,52.0074,51.9908,51.9964,345900.0
2014-03-21 10:10:00,94.14,94.14,94.08,94.08,175000.0,51.9964,51.9964,51.9632,51.9632,175000.0
2014-03-21 10:20:00,94.08,94.11,94.02,94.03,1227300.0,51.9632,51.9798,51.9301,51.9356,1227300.0
2014-03-21 10:30:00,94.04,94.04,94.01,94.03,100100.0,51.9411,51.9411,51.9246,51.9356,100100.0
2014-03-21 10:40:00,94.03,94.06,94.02,94.06,66200.0,51.9356,51.9522,51.9301,51.9522,66200.0
2014-03-21 10:50:00,94.06,94.08,94.05,94.08,63100.0,51.9522,51.9632,51.9467,51.9632,63100.0
2014-03-21 11:00:00,94.08,94.08,94.06,94.08,49500.0,51.9632,51.9632,51.9522,51.9632,49500.0
2014-03-21 11:10:00,94.07,94.08,94.07,94.08,24500.0,51.9577,51.9632,51.9577,51.9632,24500.0
2014-03-21 11:20:00,94.08,94.09,94.07,94.09,36900.0,51.9632,51.9687,51.9577,51.9687,36900.0
2014-03-21 11:30:00,94.1,94.11,94.09,94.1,42100.0,51.9743,51.9798,51.9687,51.9743,42100.0
2014-03-21 11:40:00,94.11,94.14,94.1,94.11,97100.0,51.9798,51.9964,51.9743,51.9798,97100.0
2014-03-21 11:50:00,94.12,94.13,94.11,94.12,45200.0,51.9853,51.9908,51.9798,51.9853,45200.0
2014-03-21 12:00:00,94.12,94.12,94.1,94.11,71800.0,51.9853,51.9853,51.9743,51.9798,71800.0
2014-03-21 12:10:00,94.11,94.12,94.1,94.11,48000.0,51.9798,51.9853,51.9743,51.9798,48000.0
2014-03-21 12:20:00,94.11,94.12,94.09,94.09,27600.0,51.9798,51.9853,51.9687,51.9687,27600.0
2014-03-21 12:30:00,94.1,94.1,94.09,94.09,25300.0,51.9743,51.9743,51.9687,51.9687,25300.0
2014-03-21 12:40:00,94.1,94.1,94.09,94.1,11600.0,51.9743,51.9743,51.9687,51.9743,11600.0
2014-03-21 12:50:00,94.09,94.11,94.07,94.07,41400.0,51.9687,51.9798,51.9577,51.9577,41400.0
2014-03-21 13:00:00,94.07,94.08,94.06,94.07,18600.0,51.9577,51.9632,51.9522,51.9577,18600.0
2014-03-21 13:10:00,94.08,94.1,94.07,94.1,101800.0,51.9632,51.9743,51.9577,51.9743,101800.0
2014-03-21 13:20:00,94.09,94.1,94.07,94.1,91700.0,51.9687,51.9743,51.9577,51.9743,91700.0
2014-03-21 13:30:00,94.09,94.11,94.08,94.11,91800.0,51.9687,51.9798,51.9632,51.9798,91800.0
2014-03-21 13:40:00,94.1,94.11,94.07,94.07,52800.0,51.9743,51.9798,51.9577,51.9577,52800.0
2014-03-21 13:50:00,94.07,94.1,94.06,94.09,168500.0,51.9577,51.9743,51.9522,51.9687,168500.0
2014-03-21 14:00:00,94.08,94.11,94.06,94.1,189300.0,51.9632,51.9798,51.9522,51.9743,189300.0
2014-03-21 14:10:00,94.1,94.1,94.05,94.05,47700.0,51.9743,51.9743,51.9467,51.9467,47700.0
2014-03-21 14:20:00,94.05,94.06,94.03,94.03,70600.0,51.9467,51.9522,51.9356,51.9356,70600.0
2014-03-21 14:30:00,94.04,94.07,94.02,94.06,174100.0,51.9411,51.9577,51.9301,51.9522,174100.0
2014-03-21 14:40:00,94.07,94.08,94.05,94.06,28200.0,51.9577,51.9632,51.9467,51.9522,28200.0
2014-03-21 14:50:00,94.07,94.07,94.03,94.04,25400.0,51.9577,51.9577,51.9356,51.9411,25400.0
2014-03-21 15:00:00,94.04,94.04,94.01,94.03,26800.0,51.9411,51.9411,51.9246,51.9356,26800.0
2014-03-21 15:10:00,94.03,94.04,93.99,93.99,30100.0,51.9356,51.9411,51.9135,51.9135,30100.0
2014-03-21 15:20:00,93.99,94.04,93.98,94.03,73000.0,51.9135,51.9411,51.908,51.9356,73000.0
2014-03-21 15:30:00,94.03,94.03,93.97,93.97,126400.0,51.9356,51.9356,51.9025,51.9025,126400.0
2014-03-21 15:40:00,93.98,94.01,93.97,94.0,116400.0,51.908,51.9246,51.9025,51.919,116400.0
2014-03-21 15:50:00,94.0,94.01,93.96,93.98,559300.0,51.919,51.9246,51.8969,51.908,559300.0
2014-03-24 09:30:00,94.2,94.2,94.06,94.08,200200.0,52.0295,52.0295,51.9522,51.9632,200200.0
2014-03-24 09:40:00,94.08,94.08,94.05,94.07,104600.0,51.9632,51.9632,51.9467,51.9577,104600.0
2014-03-24 09:50:00,94.06,94.07,94.04,94.05,79400.0,51.9522,51.9577,51.9411,51.9467,79400.0
2014-03-24 10:00:00,94.05,94.06,94.0,94.02,72900.0,51.9467,51.9522,51.919,51.9301,72900.0
2014-03-24 10:10:00,94.02,94.03,93.99,93.99,210600.0,51.9301,51.9356,51.9135,51.9135,210600.0
2014-03-24 10:20:00,94.0,94.03,93.99,94.03,216000.0,51.919,51.9356,51.9135,51.9356,216000.0
2014-03-24 10:30:00,94.03,94.03,94.0,94.02,66700.0,51.9356,51.9356,51.919,51.9301,66700.0
2014-03-24 10:40:00,94.03,94.07,94.03,94.07,49000.0,51.9356,51.9577,51.9356,51.9577,49000.0
2014-03-24 10:50:00,94.07,94.09,94.05,94.09,83400.0,51.9577,51.9687,51.9467,51.9687,83400.0
2014-03-24 11:00:00,94.09,94.09,94.04,94.05,97500.0,51.9687,51.9687,51.9411,51.9467,97500.0
2014-03-24 11:10:00,94.05,94.05,94.01,94.02,224100.0,51.9467,51.9467,51.9246,51.9301,224100.0
2014-03-24 11:20:00,94.02,94.05,94.02,94.04,38000.0,51.9301,51.9467,51.9301,51.9411,38000.0
2014-03-24 11:30:00,94.04,94.04,94.01,94.02,158800.0,51.9411,51.9411,51.9246,51.9301,158800.0
2014-03-24 11:40:00,94.03,94.03,94.0,94.01,223800.0,51.9356,51.9356,51.919,51.9246,223800.0
2014-03-24 11:50:00,94.01,94.02,94.0,94.02,95000.0,51.9246,51.9301,51.919,51.9301,95000.0
2014-03-24 12:00:00,94.02,94.04,94.01,94.02,255700.0,51.9301,51.9411,51.9246,51.9301,255700.0
2014-03-24 12:10:00,94.01,94.02,93.98,93.99,53100.0,51.9246,51.9301,51.908,51.9135,53100.0
2014-03-24 12:20:00,93.99,94.0,93.98,93.98,62100.0,51.9135,51.919,51.908,51.908,62100.0
2014-03-24 12:30:00,93.98,93.99,93.97,93.99,54600.0,51.908,51.9135,51.9025,51.9135,54600.0
2014-03-24 12:40:00,93.99,93.99,93.96,93.99,98000.0,51.9135,51.9135,51.8969,51.9135,98000.0
2014-03-24 12:50:00,93.99,93.99,93.97,93.98,94000.0,51.9135,51.9135,51.9025,51.908,94000.0
2014-03-24 13:00:00,93.99,93.99,93.98,93.99,87600.0,51.9135,51.9135,51.908,51.9135,87600.0
2014-03-24 13:10:00,93.98,93.99,93.98,93.99,29600.0,51.908,51.9135,51.908,51.9135,29600.0
2014-03-24 13:20:00,93.99,94.01,93.99,94.0,44300.0,51.9135,51.9246,51.9135,51.919,44300.0
2014-03-24 13:30:00,94.0,94.01,93.98,94.01,81400.0,51.919,51.9246,51.908,51.9246,81400.0
2014-03-24 13:40:00,94.01,94.05,94.0,94.04,101000.0,51.9246,51.9467,51.919,51.9411,101000.0
2014-03-24 13:50:00,94.04,94.08,94.04,94.08,53700.0,51.9411,51.9632,51.9411,51.9632,53700.0
2014-03-24 14:00:00,94.08,94.08,94.04,94.04,41000.0,51.9632,51.9632,51.9411,51.9411,41000.0
2014-03-24 14:10:00,94.04,94.05,94.03,94.04,48500.0,51.9411,51.9467,51.9356,51.9411,48500.0
2014-03-24 14:20:00,94.03,94.05,94.01,94.05,151300.0,51.9356,51.9467,51.9246,51.9467,151300.0
2014-03-24 14:30:00,94.05,94.05,94.02,94.02,63500.0,51.9467,51.9467,51.9301,51.9301,63500.0
2014-03-24 14:40:00,94.02,94.03,94.02,94.03,69200.0,51.9301,51.9356,51.9301,51.9356,69200.0
2014-03-24 14:50:00,94.03,94.03,93.98,94.01,143800.0,51.9356,51.9356,51.908,51.9246,143800.0
2014-03-24 15:00:00,94.01,94.02,93.98,94.02,160900.0,51.9246,51.9301,51.908,51.9301,160900.0
2014-03-24 15:10:00,94.02,94.02,93.99,94.0,73700.0,51.9301,51.9301,51.9135,51.919,73700.0
2014-03-24 15:20:00,94.0,94.05,93.99,94.03,235400.0,51.919,51.9467,51.9135,51.9356,235400.0
2014-03-24 15:30:00,94.03,94.11,94.0,94.09,201800.0,51.9356,51.9798,51.919,51.9687,201800.0
2014-03-24 15:40:00,94.09,94.1,94.03,94.06,144200.0,51.9687,51.9743,51.9356,51.9522,144200.0
2014-03-24 15:50:00,94.06,94.11,94.02,94.03,436000.0,51.9522,51.9798,51.9301,51.9356,436000.0
2014-03-25 09:30:00,94.09,94.29,94.09,94.2,54800.0,51.9687,52.0792,51.9687,52.0295,54800.0
2014-03-25 09:40:00,94.2,94.22,94.19,94.2,173100.0,52.0295,52.0405,52.024,52.0295,173100.0
2014-03-25 09:50:00,94.2,94.2,94.19,94.2,93100.0,52.0295,52.0295,52.024,52.0295,93100.0
2014-03-25 10:00:00,94.2,94.25,94.19,94.25,63300.0,52.0295,52.0571,52.024,52.0571,63300.0
2014-03-25 10:10:00,94.25,94.26,94.24,94.25,29300.0,52.0571,52.0626,52.0516,52.0571,29300.0
2014-03-25 10:20:00,94.25,94.25,94.2,94.22,34900.0,52.0571,52.0571,52.0295,52.0405,34900.0
2014-03-25 10:30:00,94.22,94.23,94.21,94.23,489700.0,52.0405,52.0461,52.035,52.0461,489700.0
2014-03-25 10:40:00,94.23,94.25,94.22,94.22,154700.0,52.0461,52.0571,52.0405,52.0405,154700.0
2014-03-25 10:50:00,94.22,94.23,94.18,94.18,77900.0,52.0405,52.0461,52.0185,52.0185,77900.0
2014-03-25 11:00:00,94.19,94.23,94.18,94.23,107200.0,52.024,52.0461,52.0185,52.0461,107200.0
2014-03-25 11:10:00,94.23,94.24,94.22,94.24,17200.0,52.0461,52.0516,52.0405,52.0516,17200.0
2014-03-25 11:20:00,94.24,94.25,94.23,94.24,30300.0,52.0516,52.0571,52.0461,52.0516,30300.0
2014-03-25 11:30:00,94.24,94.25,94.2,94.21,55800.0,52.0516,52.0571,52.0295,52.035,55800.0
2014-03-25 11:40:00,94.2,94.21,94.2,94.2,6600.0,52.0295,52.035,52.0295,52.0295,6600.0
2014-03-25 11:50:00,94.21,94.21,94.18,94.2,85900.0,52.035,52.035,52.0185,52.0295,85900.0
2014-03-25 12:00:00,94.2,94.21,94.19,94.21,40700.0,52.0295,52.035,52.024,52.035,40700.0
2014-03-25 12:10:00,94.21,94.23,94.21,94.23,13500.0,52.035,52.0461,52.035,52.0461,13500.0
2014-03-25 12:20:00,94.23,94.23,94.19,94.19,29600.0,52.0461,52.0461,52.024,52.024,29600.0
2014-03-25 12:30:00,94.2,94.23,94.2,94.23,19200.0,52.0295,52.0461,52.0295,52.0461,19200.0
2014-03-25 12:40:00,94.23,94.26,94.23,94.25,35600.0,52.0461,52.0626,52.0461,52.0571,35600.0
2014-03-25 12:50:00,94.25,94.26,94.24,94.24,80700.0,52.0571,52.0626,52.0516,52.0516,80700.0
2014-03-25 13:00:00,94.25,94.25,94.24,94.25,5300.0,52.0571,52.0571,52.0516,52.0571,5300.0
2014-03-25 13:10:00,94.25,94.25,94.22,94.22,33000.0,52.0571,52.0571,52.0405,52.0405,33000.0
2014-03-25 13:20:00,94.24,94.28,94.24,94.25,111100.0,52.0516,52.0737,52.0516,52.0571,111100.0
2014-03-25 13:30:00,94.25,94.26,94.22,94.23,35400.0,52.0571,52.0626,52.0405,52.0461,35400.0
2014-03-25 13:40:00,94.23,94.26,94.22,94.26,32000.0,52.0461,52.0626,52.0405,52.0626,32000.0
2014-03-25 13:50:00,94.25,94.26,94.22,94.23,53000.0,52.0571,52.0626,52.0405,52.0461,53000.0
2014-03-25 14:00:00,94.24,94.25,94.23,94.24,24600.0,52.0516,52.0571,52.0461,52.0516,24600.0
2014-03-25 14:10:00,94.23,94.24,94.21,94.22,29300.0,52.0461,52.0516,52.035,52.0405,29300.0
2014-03-25 14:20:00,94.22,94.23,94.21,94.23,11700.0,52.0405,52.0461,52.035,52.0461,11700.0
2014-03-25 14:30:00,94.22,94.24,94.22,94.24,20500.0,52.0405,52.0516,52.0405,52.0516,20500.0
2014-03-25 14:40:00,94.23,94.24,94.22,94.23,48800.0,52.0461,52.0516,52.0405,52.0461,48800.0
2014-03-25 14:50:00,94.23,94.24,94.21,94.21,60900.0,52.0461,52.0516,52.035,52.035,60900.0
2014-03-25 15:00:00,94.21,94.22,94.2,94.21,65100.0,52.035,52.0405,52.0295,52.035,65100.0
2014-03-25 15:10:00,94.2,94.23,94.19,94.23,68600.0,52.0295,52.0461,52.024,52.0461,68600.0
2014-03-25 15:20:00,94.23,94.23,94.21,94.22,167300.0,52.0461,52.0461,52.035,52.0405,167300.0
2014-03-25 15:30:00,94.22,94.23,94.2,94.2,81700.0,52.0405,52.0461,52.0295,52.0295,81700.0
2014-03-25 15:40:00,94.2,94.22,94.17,94.18,97500.0,52.0295,52.0405,52.0129,52.0185,97500.0
2014-03-25 15:50:00,94.17,94.22,94.16,94.2,109100.0,52.0129,52.0405,52.0074,52.0295,109100.0
2014-03-26 09:30:00,94.35,94.35,94.31,94.33,95600.0,52.1124,52.1124,52.0903,52.1013,95600.0
2014-03-26 09:40:00,94.32,94.35,94.3,94.33,46600.0,52.0958,52.1124,52.0847,52.1013,46600.0
2014-03-26 09:50:00,94.34,94.34,94.31,94.32,34800.0,52.1068,52.1068,52.0903,52.0958,34800.0
2014-03-26 10:00:00,94.32,94.32,94.29,94.29,109600.0,52.0958,52.0958,52.0792,52.0792,109600.0
2014-03-26 10:10:00,94.3,94.31,94.29,94.3,102100.0,52.0847,52.0903,52.0792,52.0847,102100.0
2014-03-26 10:20:00,94.3,94.31,94.26,94.26,37000.0,52.0847,52.0903,52.0626,52.0626,37000.0
2014-03-26 10:30:00,94.27,94.3,94.27,94.29,55600.0,52.0682,52.0847,52.0682,52.0792,55600.0
2014-03-26 10:40:00,94.28,94.31,94.28,94.3,43900.0,52.0737,52.0903,52.0737,52.0847,43900.0
2014-03-26 10:50:00,94.3,94.31,94.28,94.29,52000.0,52.0847,52.0903,52.0737,52.0792,52000.0
2014-03-26 11:00:00,94.29,94.29,94.27,94.27,50700.0,52.0792,52.0792,52.0682,52.0682,50700.0
2014-03-26 11:10:00,94.27,94.3,94.27,94.29,58300.0,52.0682,52.0847,52.0682,52.0792,58300.0
2014-03-26 11:20:00,94.29,94.31,94.27,94.31,50800.0,52.0792,52.0903,52.0682,52.0903,50800.0
2014-03-26 11:30:00,94.31,94.32,94.3,94.32,14900.0,52.0903,52.0958,52.0847,52.0958,14900.0
2014-03-26 11:40:00,94.32,94.32,94.29,94.3,50800.0,52.0958,52.0958,52.0792,52.0847,50800.0
2014-03-26 11:50:00,94.3,94.32,94.3,94.32,6100.0,52.0847,52.0958,52.0847,52.0958,6100.0
2014-03-26 12:00:00,94.32,94.32,94.3,94.31,19700.0,52.0958,52.0958,52.0847,52.0903,19700.0
2014-03-26 12:10:00,94.31,94.32,94.3,94.32,5700.0,52.0903,52.0958,52.0847,52.0958,5700.0
2014-03-26 12:20:00,94.32,94.32,94.28,94.29,30300.0,52.0958,52.0958,52.0737,52.0792,30300.0
2014-03-26 12:30:00,94.29,94.31,94.28,94.31,29300.0,52.0792,52.0903,52.0737,52.0903,29300.0
2014-03-26 12:40:00,94.31,94.32,94.31,94.32,62500.0,52.0903,52.0958,52.0903,52.0958,62500.0
2014-03-26 12:50:00,94.32,94.32,94.31,94.31,10200.0,52.0958,52.0958,52.0903,52.0903,10200.0
2014-03-26 13:00:00,94.31,94.32,94.3,94.31,29400.0,52.0903,52.0958,52.0847,52.0903,29400.0
2014-03-26 13:10:00,94.3,94.31,94.29,94.29,31400.0,52.0847,52.0903,52.0792,52.0792,31400.0
2014-03-26 13:20:00,94.3,94.3,94.27,94.27,24600.0,52.0847,52.0847,52.0682,52.0682,24600.0
2014-03-26 13:30:00,94.28,94.28,94.23,94.24,84700.0,52.0737,52.0737,52.0461,52.0516,84700.0
2014-03-26 13:40:00,94.24,94.24,94.2,94.2,104700.0,52.0516,52.0516,52.0295,52.0295,104700.0
2014-03-26 13:50:00,94.2,94.21,94.18,94.21,92000.0,52.0295,52.035,52.0185,52.035,92000.0
2014-03-26 14:00:00,94.2,94.23,94.2,94.23,56700.0,52.0295,52.0461,52.0295,52.0461,56700.0
2014-03-26 14:10:00,94.23,94.23,94.18,94.19,54900.0,52.0461,52.0461,52.0185,52.024,54900.0
2014-03-26 14:20:00,94.19,94.2,94.18,94.19,82100.0,52.024,52.0295,52.0185,52.024,82100.0
2014-03-26 14:30:00,94.19,94.2,94.17,94.19,52700.0,52.024,52.0295,52.0129,52.024,52700.0
2014-03-26 14:40:00,94.19,94.24,94.19,94.24,18500.0,52.024,52.0516,52.024,52.0516,18500.0
2014-03-26 14:50:00,94.24,94.26,94.23,94.23,43000.0,52.0516,52.0626,52.0461,52.0461,43000.0
2014-03-26 15:00:00,94.23,94.24,94.21,94.21,54700.0,52.0461,52.0516,52.035,52.035,54700.0
2014-03-26 15:10:00,94.21,94.23,94.19,94.22,97600.0,52.035,52.0461,52.024,52.0405,97600.0
2014-03-26 15:20:00,94.22,94.22,94.19,94.2,99600.0,52.0405,52.0405,52.024,52.0295,99600.0
2014-03-26 15:30:00,94.2,94.22,94.19,94.2,108600.0,52.0295,52.0405,52.024,52.0295,108600.0
2014-03-26 15:40:00,94.21,94.21,94.17,94.18,169800.0,52.035,52.035,52.0129,52.0185,169800.0
2014-03-26 15:50:00,94.19,94.21,94.16,94.2,203500.0,52.024,52.035,52.0074,52.0295,203500.0
2014-03-27 09:30:00,94.17,94.2,94.15,94.16,117400.0,52.0129,52.0295,52.0019,52.0074,117400.0
2014-03-27 09:40:00,94.16,94.17,94.1,94.16,33300.0,52.0074,52.0129,51.9743,52.0074,33300.0
2014-03-27 09:50:00,94.16,94.18,94.14,94.14,20800.0,52.0074,52.0185,51.9964,51.9964,20800.0
2014-03-27 10:00:00,94.15,94.23,94.14,94.23,51700.0,52.0019,52.0461,51.9964,52.0461,51700.0
2014-03-27 10:10:00,94.23,94.23,94.19,94.22,23200.0,52.0461,52.0461,52.024,52.0405,23200.0
2014-03-27 10:20:00,94.22,94.24,94.19,94.2,18300.0,52.0405,52.0516,52.024,52.0295,18300.0
2014-03-27 10:30:00,94.2,94.23,94.19,94.2,67500.0,52.0295,52.0461,52.024,52.0295,67500.0
2014-03-27 10:40:00,94.2,94.22,94.18,94.21,19000.0,52.0295,52.0405,52.0185,52.035,19000.0
2014-03-27 10:50:00,94.21,94.24,94.2,94.23,24300.0,52.035,52.0516,52.0295,52.0461,24300.0
2014-03-27 11:00:00,94.23,94.23,94.16,94.17,75400.0,52.0461,52.0461,52.0074,52.0129,75400.0
2014-03-27 11:10:00,94.17,94.18,94.15,94.16,34300.0,52.0129,52.0185,52.0019,52.0074,34300.0
2014-03-27 11:20:00,94.16,94.17,94.15,94.15,54300.0,52.0074,52.0129,52.0019,52.0019,54300.0
2014-03-27 11:30:00,94.15,94.16,94.1,94.11,59600.0,52.0019,52.0074,51.9743,51.9798,59600.0
2014-03-27 11:40:00,94.11,94.11,94.09,94.1,47700.0,51.9798,51.9798,51.9687,51.9743,47700.0
2014-03-27 11:50:00,94.09,94.12,94.07,94.12,45700.0,51.9687,51.9853,51.9577,51.9853,45700.0
2014-03-27 12:00:00,94.12,94.12,94.07,94.07,38900.0,51.9853,51.9853,51.9577,51.9577,38900.0
2014-03-27 12:10:00,94.08,94.1,94.08,94.09,34100.0,51.9632,51.9743,51.9632,51.9687,34100.0
2014-03-27 12:20:00,94.1,94.11,94.1,94.11,16000.0,51.9743,51.9798,51.9743,51.9798,16000.0
2014-03-27 12:30:00,94.11,94.12,94.1,94.12,22600.0,51.9798,51.9853,51.9743,51.9853,22600.0
2014-03-27 12:40:00,94.11,94.12,94.11,94.12,22100.0,51.9798,51.9853,51.9798,51.9853,22100.0
2014-03-27 12:50:00,94.12,94.13,94.12,94.12,12400.0,51.9853,51.9908,51.9853,51.9853,12400.0
2014-03-27 13:00:00,94.12,94.17,94.11,94.16,129000.0,51.9853,52.0129,51.9798,52.0074,129000.0
2014-03-27 13:10:00,94.16,94.16,94.13,94.13,2900.0,52.0074,52.0074,51.9908,51.9908,2900.0
2014-03-27 13:20:00,94.14,94.16,94.13,94.15,13900.0,51.9964,52.0074,51.9908,52.0019,13900.0
2014-03-27 13:30:00,94.15,94.15,94.13,94.13,78900.0,52.0019,52.0019,51.9908,51.9908,78900.0
2014-03-27 13:40:00,94.14,94.15,94.14,94.14,7700.0,51.9964,52.0019,51.9964,51.9964,7700.0
2014-03-27 13:50:00,94.13,94.13,94.12,94.13,15600.0,51.9908,51.9908,51.9853,51.9908,15600.0
2014-03-27 14:00:00,94.13,94.13,94.09,94.13,25800.0,51.9908,51.9908,51.9687,51.9908,25800.0
2014-03-27 14:10:00,94.13,94.14,94.12,94.12,12800.0,51.9908,51.9964,51.9853,51.9853,12800.0
2014-03-27 14:20:00,94.12,94.16,94.11,94.16,25200.0,51.9853,52.0074,51.9798,52.0074,25200.0
2014-03-27 14:30:00,94.17,94.17,94.11,94.12,56800.0,52.0129,52.0129,51.9798,51.9853,56800.0
2014-03-27 14:40:00,94.11,94.13,94.11,94.13,19200.0,51.9798,51.9908,51.9798,51.9908,19200.0
2014-03-27 14:50:00,94.12,94.12,94.1,94.11,34200.0,51.9853,51.9853,51.9743,51.9798,34200.0
2014-03-27 15:00:00,94.11,94.11,94.09,94.09,24100.0,51.9798,51.9798,51.9687,51.9687,24100.0
2014-03-27 15:10:00,94.09,94.14,94.08,94.1,52100.0,51.9687,51.9964,51.9632,51.9743,52100.0
2014-03-27 15:20:00,94.09,94.14,94.09,94.13,25200.0,51.9687,51.9964,51.9687,51.9908,25200.0
2014-03-27 15:30:00,94.13,94.13,94.11,94.12,75700.0,51.9908,51.9908,51.9798,51.9853,75700.0
2014-03-27 15:40:00,94.12,94.13,94.09,94.09,132700.0,51.9853,51.9908,51.9687,51.9687,132700.0
2014-03-27 15:50:00,94.09,94.12,94.08,94.09,302200.0,51.9687,51.9853,51.9632,51.9687,302200.0
2014-03-28 09:30:00,94.23,94.27,94.17,94.27,38400.0,52.0461,52.0682,52.0129,52.0682,38400.0
2014-03-28 09:40:00,94.28,94.32,94.27,94.31,96700.0,52.0737,52.0958,52.0682,52.0903,96700.0
2014-03-28 09:50:00,94.3,94.33,94.3,94.3,27800.0,52.0847,52.1013,52.0847,52.0847,27800.0
2014-03-28 10:00:00,94.31,94.33,94.3,94.32,37300.0,52.0903,52.1013,52.0847,52.0958,37300.0
2014-03-28 10:10:00,94.31,94.33,94.29,94.33,110400.0,52.0903,52.1013,52.0792,52.1013,110400.0
2014-03-28 10:20:00,94.33,94.34,94.31,94.33,213500.0,52.1013,52.1068,52.0903,52.1013,213500.0
2014-03-28 10:30:00,94.34,94.34,94.3,94.3,54500.0,52.1068,52.1068,52.0847,52.0847,54500.0
2014-03-28 10:40:00,94.31,94.32,94.3,94.32,35900.0,52.0903,52.0958,52.0847,52.0958,35900.0
2014-03-28 10:50:00,94.32,94.32,94.31,94.31,31000.0,52.0958,52.0958,52.0903,52.0903,31000.0
2014-03-28 11:00:00,94.31,94.33,94.31,94.32,19100.0,52.0903,52.1013,52.0903,52.0958,19100.0
2014-03-28 11:10:00,94.32,94.32,94.3,94.31,25500.0,52.0958,52.0958,52.0847,52.0903,25500.0
2014-03-28 11:20:00,94.31,94.31,94.29,94.29,43600.0,52.0903,52.0903,52.0792,52.0792,43600.0
2014-03-28 11:30:00,94.29,94.3,94.28,94.3,13800.0,52.0792,52.0847,52.0737,52.0847,13800.0
2014-03-28 11:40:00,94.3,94.3,94.28,94.28,30800.0,52.0847,52.0847,52.0737,52.0737,30800.0
2014-03-28 11:50:00,94.29,94.29,94.28,94.28,13800.0,52.0792,52.0792,52.0737,52.0737,13800.0
2014-03-28 12:00:00,94.29,94.31,94.28,94.31,33600.0,52.0792,52.0903,52.0737,52.0903,33600.0
2014-03-28 12:10:00,94.3,94.31,94.3,94.31,20900.0,52.0847,52.0903,52.0847,52.0903,20900.0
2014-03-28 12:20:00,94.31,94.31,94.3,94.31,14900.0,52.0903,52.0903,52.0847,52.0903,14900.0
2014-03-28 12:30:00,94.31,94.32,94.3,94.3,17400.0,52.0903,52.0958,52.0847,52.0847,17400.0
2014-03-28 12:40:00,94.31,94.32,94.31,94.31,59600.0,52.0903,52.0958,52.0903,52.0903,59600.0
2014-03-28 12:50:00,94.31,94.32,94.31,94.31,41100.0,52.0903,52.0958,52.0903,52.0903,41100.0
2014-03-28 13:00:00,94.31,94.32,94.29,94.29,26000.0,52.0903,52.0958,52.0792,52.0792,26000.0
2014-03-28 13:10:00,94.29,94.3,94.26,94.27,18300.0,52.0792,52.0847,52.0626,52.0682,18300.0
2014-03-28 13:20:00,94.27,94.28,94.26,94.28,26900.0,52.0682,52.0737,52.0626,52.0737,26900.0
2014-03-28 13:30:00,94.28,94.29,94.27,94.29,26200.0,52.0737,52.0792,52.0682,52.0792,26200.0
2014-03-28 13:40:00,94.29,94.29,94.27,94.27,26700.0,52.0792,52.0792,52.0682,52.0682,26700.0
2014-03-28 13:50:00,94.27,94.28,94.26,94.26,34200.0,52.0682,52.0737,52.0626,52.0626,34200.0
2014-03-28 14:00:00,94.26,94.27,94.25,94.26,40000.0,52.0626,52.0682,52.0571,52.0626,40000.0
2014-03-28 14:10:00,94.25,94.26,94.21,94.21,43000.0,52.0571,52.0626,52.035,52.035,43000.0
2014-03-28 14:20:00,94.21,94.23,94.21,94.22,48900.0,52.035,52.0461,52.035,52.0405,48900.0
2014-03-28 14:30:00,94.23,94.25,94.22,94.24,36600.0,52.0461,52.0571,52.0405,52.0516,36600.0
2014-03-28 14:40:00,94.25,94.25,94.23,94.24,181600.0,52.0571,52.0571,52.0461,52.0516,181600.0
2014-03-28 14:50:00,94.23,94.24,94.22,94.23,159400.0,52.0461,52.0516,52.0405,52.0461,159400.0
2014-03-28 15:00:00,94.23,94.3,94.23,94.25,264700.0,52.0461,52.0847,52.0461,52.0571,264700.0
2014-03-28 15:10:00,94.25,94.26,94.24,94.26,15100.0,52.0571,52.0626,52.0516,52.0626,15100.0
2014-03-28 15:20:00,94.26,94.27,94.25,94.26,35400.0,52.0626,52.0682,52.0571,52.0626,35400.0
2014-03-28 15:30:00,94.26,94.28,94.25,94.25,70400.0,52.0626,52.0737,52.0571,52.0571,70400.0
2014-03-28 15:40:00,94.26,94.27,94.24,94.27,66000.0,52.0626,52.0682,52.0516,52.0682,66000.0
2014-03-28 15:50:00,94.27,94.28,94.24,94.25,174800.0,52.0682,52.0737,52.0516,52.0571,174800.0
2014-03-31 09:30:00,94.45,94.47,94.34,94.44,93400.0,52.1676,52.1786,52.1068,52.1621,93400.0
2014-03-31 09:40:00,94.45,94.45,94.39,94.4,84700.0,52.1676,52.1676,52.1344,52.14,84700.0
2014-03-31 09:50:00,94.41,94.48,94.41,94.47,140600.0,52.1455,52.1842,52.1455,52.1786,140600.0
2014-03-31 10:00:00,94.47,94.49,94.46,94.46,49300.0,52.1786,52.1897,52.1731,52.1731,49300.0
2014-03-31 10:10:00,94.47,94.47,94.44,94.44,31700.0,52.1786,52.1786,52.1621,52.1621,31700.0
2014-03-31 10:20:00,94.43,94.45,94.43,94.44,26600.0,52.1565,52.1676,52.1565,52.1621,26600.0
2014-03-31 10:30:00,94.45,94.45,94.44,94.44,5200.0,52.1676,52.1676,52.1621,52.1621,5200.0
2014-03-31 10:40:00,94.45,94.45,94.44,94.45,19700.0,52.1676,52.1676,52.1621,52.1676,19700.0
2014-03-31 10:50:00,94.45,94.45,94.42,94.42,28000.0,52.1676,52.1676,52.151,52.151,28000.0
2014-03-31 11:00:00,94.42,94.42,94.39,94.39,25500.0,52.151,52.151,52.1344,52.1344,25500.0
2014-03-31 11:10:00,94.4,94.41,94.39,94.41,63100.0,52.14,52.1455,52.1344,52.1455,63100.0
2014-03-31 11:20:00,94.41,94.41,94.39,94.39,90300.0,52.1455,52.1455,52.1344,52.1344,90300.0
2014-03-31 11:30:00,94.4,94.4,94.37,94.4,70000.0,52.14,52.14,52.1234,52.14,70000.0
2014-03-31 11:40:00,94.39,94.4,94.39,94.39,28900.0,52.1344,52.14,52.1344,52.1344,28900.0
2014-03-31 11:50:00,94.4,94.41,94.39,94.4,42700.0,52.14,52.1455,52.1344,52.14,42700.0
2014-03-31 12:00:00,94.39,94.4,94.39,94.4,211200.0,52.1344,52.14,52.1344,52.14,211200.0
2014-03-31 12:10:00,94.4,94.41,94.39,94.4,30600.0,52.14,52.1455,52.1344,52.14,30600.0
2014-03-31 12:20:00,94.4,94.42,94.39,94.42,33300.0,52.14,52.151,52.1344,52.151,33300.0
2014-03-31 12:30:00,94.42,94.43,94.42,94.42,36500.0,52.151,52.1565,52.151,52.151,36500.0
2014-03-31 12:40:00,94.41,94.42,94.4,94.41,12000.0,52.1455,52.151,52.14,52.1455,12000.0
2014-03-31 12:50:00,94.42,94.43,94.41,94.43,7300.0,52.151,52.1565,52.1455,52.1565,7300.0
2014-03-31 13:00:00,94.43,94.43,94.42,94.42,6000.0,52.1565,52.1565,52.151,52.151,6000.0
2014-03-31 13:10:00,94.43,94.44,94.42,94.44,10900.0,52.1565,52.1621,52.151,52.1621,10900.0
2014-03-31 13:20:00,94.44,94.44,94.41,94.42,46100.0,52.1621,52.1621,52.1455,52.151,46100.0
2014-03-31 13:30:00,94.42,94.42,94.41,94.42,7400.0,52.151,52.151,52.1455,52.151,7400.0
2014-03-31 13:40:00,94.42,94.42,94.38,94.39,23900.0,52.151,52.151,52.1289,52.1344,23900.0
2014-03-31 13:50:00,94.38,94.39,94.38,94.39,18900.0,52.1289,52.1344,52.1289,52.1344,18900.0
2014-03-31 14:00:00,94.39,94.4,94.38,94.39,33300.0,52.1344,52.14,52.1289,52.1344,33300.0
2014-03-31 14:10:00,94.4,94.41,94.39,94.41,22500.0,52.14,52.1455,52.1344,52.1455,22500.0
2014-03-31 14:20:00,94.41,94.41,94.4,94.4,16100.0,52.1455,52.1455,52.14,52.14,16100.0
2014-03-31 14:30:00,94.4,94.41,94.39,94.41,21500.0,52.14,52.1455,52.1344,52.1455,21500.0
2014-03-31 14:40:00,94.41,94.41,94.4,94.41,18100.0,52.1455,52.1455,52.14,52.1455,18100.0
2014-03-31 14:50:00,94.42,94.43,94.39,94.43,45200.0,52.151,52.1565,52.1344,52.1565,45200.0
2014-03-31 15:00:00,94.42,94.42,94.39,94.4,19800.0,52.151,52.151,52.1344,52.14,19800.0
2014-03-31 15:10:00,94.39,94.42,94.39,94.41,24200.0,52.1344,52.151,52.1344,52.1455,24200.0
2014-03-31 15:20:00,94.41,94.42,94.4,94.41,18000.0,52.1455,52.151,52.14,52.1455,18000.0
2014-03-31 15:30:00,94.41,94.45,94.4,94.42,56300.0,52.1455,52.1676,52.14,52.151,56300.0
2014-03-31 15:40:00,94.42,94.43,94.4,94.43,128100.0,52.151,52.1565,52.14,52.1565,128100.0
2014-03-31 15:50:00,94.43,94.47,94.42,94.43,201400.0,52.1565,52.1786,52.151,52.1565,201400.0
2014-04-01 09:30:00,94.05,94.1,94.0,94.09,156300.0,52.1925,52.2202,52.1647,52.2147,156300.0
2014-04-01 09:40:00,94.08,94.1,94.06,94.07,50600.0,52.2091,52.2202,52.198,52.2036,50600.0
2014-04-01 09:50:00,94.08,94.09,94.05,94.05,120200.0,52.2091,52.2147,52.1925,52.1925,120200.0
2014-04-01 10:00:00,94.05,94.08,94.03,94.04,64000.0,52.1925,52.2091,52.1814,52.1869,64000.0
2014-04-01 10:10:00,94.04,94.05,94.01,94.02,70000.0,52.1869,52.1925,52.1703,52.1758,70000.0
2014-04-01 10:20:00,94.03,94.05,94.01,94.02,67100.0,52.1814,52.1925,52.1703,52.1758,67100.0
2014-04-01 10:30:00,94.02,94.02,93.97,93.99,93600.0,52.1758,52.1758,52.1481,52.1592,93600.0
2014-04-01 10:40:00,94.0,94.02,93.99,93.99,43600.0,52.1647,52.1758,52.1592,52.1592,43600.0
2014-04-01 10:50:00,93.99,94.0,93.98,93.99,68900.0,52.1592,52.1647,52.1536,52.1592,68900.0
2014-04-01 11:00:00,93.98,94.0,93.98,93.99,105400.0,52.1536,52.1647,52.1536,52.1592,105400.0
2014-04-01 11:10:00,93.99,94.0,93.98,94.0,32600.0,52.1592,52.1647,52.1536,52.1647,32600.0
2014-04-01 11:20:00,94.0,94.0,93.99,94.0,63300.0,52.1647,52.1647,52.1592,52.1647,63300.0
2014-04-01 11:30:00,94.0,94.0,93.99,94.0,44600.0,52.1647,52.1647,52.1592,52.1647,44600.0
2014-04-01 11:40:00,94.0,94.02,94.0,94.02,29100.0,52.1647,52.1758,52.1647,52.1758,29100.0
2014-04-01 11:50:00,94.02,94.04,94.01,94.01,99200.0,52.1758,52.1869,52.1703,52.1703,99200.0
2014-04-01 12:00:00,94.02,94.03,94.01,94.03,55500.0,52.1758,52.1814,52.1703,52.1814,55500.0
2014-04-01 12:10:00,94.03,94.05,94.03,94.05,43700.0,52.1814,52.1925,52.1814,52.1925,43700.0
2014-04-01 12:20:00,94.06,94.07,94.04,94.06,48400.0,52.198,52.2036,52.1869,52.198,48400.0
2014-04-01 12:30:00,94.06,94.07,94.05,94.06,83500.0,52.198,52.2036,52.1925,52.198,83500.0
2014-04-01 12:40:00,94.06,94.08,94.06,94.08,32600.0,52.198,52.2091,52.198,52.2091,32600.0
2014-04-01 12:50:00,94.08,94.08,94.05,94.08,50400.0,52.2091,52.2091,52.1925,52.2091,50400.0
2014-04-01 13:00:00,94.08,94.08,94.05,94.07,33400.0,52.2091,52.2091,52.1925,52.2036,33400.0
2014-04-01 13:10:00,94.07,94.09,94.06,94.09,39100.0,52.2036,52.2147,52.198,52.2147,39100.0
2014-04-01 13:20:00,94.08,94.09,94.06,94.09,31200.0,52.2091,52.2147,52.198,52.2147,31200.0
2014-04-01 13:30:00,94.09,94.09,94.08,94.09,37200.0,52.2147,52.2147,52.2091,52.2147,37200.0
2014-04-01 13:40:00,94.09,94.1,94.07,94.09,73100.0,52.2147,52.2202,52.2036,52.2147,73100.0
2014-04-01 13:50:00,94.08,94.09,94.04,94.08,152200.0,52.2091,52.2147,52.1869,52.2091,152200.0
2014-04-01 14:00:00,94.08,94.08,94.07,94.08,68500.0,52.2091,52.2091,52.2036,52.2091,68500.0
2014-04-01 14:10:00,94.08,94.08,94.07,94.07,32600.0,52.2091,52.2091,52.2036,52.2036,32600.0
2014-04-01 14:20:00,94.08,94.09,94.07,94.08,47000.0,52.2091,52.2147,52.2036,52.2091,47000.0
2014-04-01 14:30:00,94.09,94.09,94.06,94.06,44800.0,52.2147,52.2147,52.198,52.198,44800.0
2014-04-01 14:40:00,94.06,94.07,94.06,94.07,26200.0,52.198,52.2036,52.198,52.2036,26200.0
2014-04-01 14:50:00,94.07,94.07,94.05,94.05,35400.0,52.2036,52.2036,52.1925,52.1925,35400.0
2014-04-01 15:00:00,94.05,94.06,94.05,94.05,56000.0,52.1925,52.198,52.1925,52.1925,56000.0
2014-04-01 15:10:00,94.05,94.07,94.05,94.06,50600.0,52.1925,52.2036,52.1925,52.198,50600.0
2014-04-01 15:20:00,94.06,94.08,94.06,94.08,48600.0,52.198,52.2091,52.198,52.2091,48600.0
2014-04-01 15:30:00,94.07,94.08,94.06,94.06,61300.0,52.2036,52.2091,52.198,52.198,61300.0
2014-04-01 15:40:00,94.06,94.08,94.05,94.07,128200.0,52.198,52.2091,52.1925,52.2036,128200.0
2014-04-01 15:50:00,94.08,94.11,94.07,94.11,306300.0,52.2091,52.2258,52.2036,52.2258,306300.0
2014-04-02 09:30:00,94.14,94.14,94.06,94.09,41200.0,52.2424,52.2424,52.198,52.2147,41200.0
2014-04-02 09:40:00,94.09,94.12,94.04,94.1,41700.0,52.2147,52.2313,52.1869,52.2202,41700.0
2014-04-02 09:50:00,94.1,94.12,94.06,94.08,48700.0,52.2202,52.2313,52.198,52.2091,48700.0
2014-04-02 10:00:00,94.08,94.11,94.08,94.11,22100.0,52.2091,52.2258,52.2091,52.2258,22100.0
2014-04-02 10:10:00,94.11,94.11,94.05,94.05,47800.0,52.2258,52.2258,52.1925,52.1925,47800.0
2014-04-02 10:20:00,94.05,94.06,94.03,94.05,286900.0,52.1925,52.198,52.1814,52.1925,286900.0
2014-04-02 10:30:00,94.04,94.08,94.04,94.06,21500.0,52.1869,52.2091,52.1869,52.198,21500.0
2014-04-02 10:40:00,94.06,94.07,94.06,94.07,21300.0,52.198,52.2036,52.198,52.2036,21300.0
2014-04-02 10:50:00,94.07,94.07,94.06,94.06,17300.0,52.2036,52.2036,52.198,52.198,17300.0
2014-04-02 11:00:00,94.06,94.07,94.06,94.06,37800.0,52.198,52.2036,52.198,52.198,37800.0
2014-04-02 11:10:00,94.06,94.07,94.06,94.07,26400.0,52.198,52.2036,52.198,52.2036,26400.0
2014-04-02 11:20:00,94.07,94.08,94.06,94.07,31500.0,52.2036,52.2091,52.198,52.2036,31500.0
2014-04-02 11:30:00,94.07,94.08,94.05,94.05,35600.0,52.2036,52.2091,52.1925,52.1925,35600.0
2014-04-02 11:40:00,94.05,94.06,94.04,94.04,29800.0,52.1925,52.198,52.1869,52.1869,29800.0
2014-04-02 11:50:00,94.04,94.05,94.04,94.05,31900.0,52.1869,52.1925,52.1869,52.1925,31900.0
2014-04-02 12:00:00,94.05,94.05,94.04,94.05,30800.0,52.1925,52.1925,52.1869,52.1925,30800.0
2014-04-02 12:10:00,94.04,94.05,94.04,94.05,25200.0,52.1869,52.1925,52.1869,52.1925,25200.0
2014-04-02 12:20:00,94.05,94.09,94.04,94.06,36600.0,52.1925,52.2147,52.1869,52.198,36600.0
2014-04-02 12:30:00,94.06,94.07,94.06,94.06,10800.0,52.198,52.2036,52.198,52.198,10800.0
2014-04-02 12:40:00,94.06,94.07,94.06,94.06,39200.0,52.198,52.2036,52.198,52.198,39200.0
2014-04-02 12:50:00,94.06,94.09,94.06,94.08,22400.0,52.198,52.2147,52.198,52.2091,22400.0
2014-04-02 13:00:00,94.07,94.08,94.06,94.06,21700.0,52.2036,52.2091,52.198,52.198,21700.0
2014-04-02 13:10:00,94.06,94.07,94.05,94.05,18500.0,52.198,52.2036,52.1925,52.1925,18500.0
2014-04-02 13:20:00,94.05,94.06,94.03,94.03,22900.0,52.1925,52.198,52.1814,52.1814,22900.0
2014-04-02 13:30:00,94.03,94.04,94.01,94.02,56200.0,52.1814,52.1869,52.1703,52.1758,56200.0
2014-04-02 13:40:00,94.02,94.02,94.01,94.01,19600.0,52.1758,52.1758,52.1703,52.1703,19600.0
2014-04-02 13:50:00,94.01,94.02,94.01,94.01,20700.0,52.1703,52.1758,52.1703,52.1703,20700.0
2014-04-02 14:00:00,94.01,94.05,94.01,94.05,17800.0,52.1703,52.1925,52.1703,52.1925,17800.0
2014-04-02 14:10:00,94.04,94.05,94.03,94.03,26700.0,52.1869,52.1925,52.1814,52.1814,26700.0
2014-04-02 14:20:00,94.03,94.04,94.0,94.0,84800.0,52.1814,52.1869,52.1647,52.1647,84800.0
2014-04-02 14:30:00,94.0,94.01,93.98,93.98,98400.0,52.1647,52.1703,52.1536,52.1536,98400.0
2014-04-02 14:40:00,93.98,93.99,93.98,93.98,15100.0,52.1536,52.1592,52.1536,52.1536,15100.0
2014-04-02 14:50:00,93.98,94.03,93.98,94.02,30900.0,52.1536,52.1814,52.1536,52.1758,30900.0
2014-04-02 15:00:00,94.02,94.04,94.02,94.04,39600.0,52.1758,52.1869,52.1758,52.1869,39600.0
2014-04-02 15:10:00,94.04,94.04,94.02,94.02,32200.0,52.1869,52.1869,52.1758,52.1758,32200.0
2014-04-02 15:20:00,94.02,94.05,94.02,94.05,29600.0,52.1758,52.1925,52.1758,52.1925,29600.0
2014-04-02 15:30:00,94.05,94.08,94.05,94.07,76900.0,52.1925,52.2091,52.1925,52.2036,76900.0
2014-04-02 15:40:00,94.08,94.11,94.07,94.11,106000.0,52.2091,52.2258,52.2036,52.2258,106000.0
2014-04-02 15:50:00,94.1,94.12,94.02,94.03,284900.0,52.2202,52.2313,52.1758,52.1814,284900.0
2014-04-03 09:30:00,94.1,94.15,94.07,94.13,22500.0,52.2202,52.248,52.2036,52.2369,22500.0
2014-04-03 09:40:00,94.12,94.12,94.09,94.09,77500.0,52.2313,52.2313,52.2147,52.2147,77500.0
2014-04-03 09:50:00,94.09,94.15,94.08,94.12,145100.0,52.2147,52.248,52.2091,52.2313,145100.0
2014-04-03 10:00:00,94.12,94.14,94.11,94.13,23700.0,52.2313,52.2424,52.2258,52.2369,23700.0
2014-04-03 10:10:00,94.13,94.14,94.12,94.14,19300.0,52.2369,52.2424,52.2313,52.2424,19300.0
2014-04-03 10:20:00,94.14,94.15,94.14,94.14,28900.0,52.2424,52.248,52.2424,52.2424,28900.0
2014-04-03 10:30:00,94.14,94.15,94.1,94.11,55500.0,52.2424,52.248,52.2202,52.2258,55500.0
2014-04-03 10:40:00,94.12,94.13,94.11,94.12,11100.0,52.2313,52.2369,52.2258,52.2313,11100.0
2014-04-03 10:50:00,94.13,94.15,94.1,94.13,66300.0,52.2369,52.248,52.2202,52.2369,66300.0
2014-04-03 11:00:00,94.12,94.13,94.12,94.13,6400.0,52.2313,52.2369,52.2313,52.2369,6400.0
2014-04-03 11:10:00,94.13,94.15,94.13,94.14,24000.0,52.2369,52.248,52.2369,52.2424,24000.0
2014-04-03 11:20:00,94.14,94.14,94.13,94.14,9900.0,52.2424,52.2424,52.2369,52.2424,9900.0
2014-04-03 11:30:00,94.14,94.14,94.11,94.14,67000.0,52.2424,52.2424,52.2258,52.2424,67000.0
2014-04-03 11:40:00,94.13,94.13,94.09,94.09,71000.0,52.2369,52.2369,52.2147,52.2147,71000.0
2014-04-03 11:50:00,94.1,94.1,94.09,94.09,34200.0,52.2202,52.2202,52.2147,52.2147,34200.0
2014-04-03 12:00:00,94.09,94.11,94.09,94.11,147600.0,52.2147,52.2258,52.2147,52.2258,147600.0
2014-04-03 12:10:00,94.1,94.11,94.07,94.09,134900.0,52.2202,52.2258,52.2036,52.2147,134900.0
2014-04-03 12:20:00,94.1,94.1,94.09,94.09,23800.0,52.2202,52.2202,52.2147,52.2147,23800.0
2014-04-03 12:30:00,94.09,94.1,94.07,94.08,14600.0,52.2147,52.2202,52.2036,52.2091,14600.0
2014-04-03 12:40:00,94.07,94.08,94.07,94.08,37600.0,52.2036,52.2091,52.2036,52.2091,37600.0
2014-04-03 12:50:00,94.08,94.09,94.06,94.06,51300.0,52.2091,52.2147,52.198,52.198,51300.0
2014-04-03 13:00:00,94.06,94.06,94.05,94.05,31200.0,52.198,52.198,52.1925,52.1925,31200.0
2014-04-03 13:10:00,94.05,94.06,94.04,94.05,42100.0,52.1925,52.198,52.1869,52.1925,42100.0
2014-04-03 13:20:00,94.05,94.05,94.04,94.04,16800.0,52.1925,52.1925,52.1869,52.1869,16800.0
2014-04-03 13:30:00,94.04,94.05,94.04,94.05,18300.0,52.1869,52.1925,52.1869,52.1925,18300.0
2014-04-03 13:40:00,94.04,94.07,94.04,94.07,28300.0,52.1869,52.2036,52.1869,52.2036,28300.0
2014-04-03 13:50:00,94.06,94.07,94.04,94.04,56800.0,52.198,52.2036,52.1869,52.1869,56800.0
2014-04-03 14:00:00,94.04,94.06,94.04,94.06,19000.0,52.1869,52.198,52.1869,52.198,19000.0
2014-04-03 14:10:00,94.06,94.06,94.05,94.06,38600.0,52.198,52.198,52.1925,52.198,38600.0
2014-04-03 14:20:00,94.06,94.07,94.04,94.07,69900.0,52.198,52.2036,52.1869,52.2036,69900.0
2014-04-03 14:30:00,94.06,94.07,94.06,94.06,119300.0,52.198,52.2036,52.198,52.198,119300.0
2014-04-03 14:40:00,94.06,94.09,94.05,94.08,35500.0,52.198,52.2147,52.1925,52.2091,35500.0
2014-04-03 14:50:00,94.09,94.09,94.07,94.07,36500.0,52.2147,52.2147,52.2036,52.2036,36500.0
2014-04-03 15:00:00,94.07,94.08,94.07,94.07,52900.0,52.2036,52.2091,52.2036,52.2036,52900.0
2014-04-03 15:10:00,94.07,94.08,94.06,94.06,41700.0,52.2036,52.2091,52.198,52.198,41700.0
2014-04-03 15:20:00,94.07,94.07,94.05,94.05,41600.0,52.2036,52.2036,52.1925,52.1925,41600.0
2014-04-03 15:30:00,94.06,94.08,94.06,94.08,46300.0,52.198,52.2091,52.198,52.2091,46300.0
2014-04-03 15:40:00,94.08,94.08,94.06,94.08,103800.0,52.2091,52.2091,52.198,52.2091,103800.0
2014-04-03 15:50:00,94.07,94.1,94.04,94.05,207700.0,52.2036,52.2202,52.1869,52.1925,207700.0
2014-04-04 09:30:00,94.18,94.24,94.15,94.24,104700.0,52.2646,52.2979,52.248,52.2979,104700.0
2014-04-04 09:40:00,94.24,94.29,94.24,94.28,701300.0,52.2979,52.3257,52.2979,52.3201,701300.0
2014-04-04 09:50:00,94.27,94.3,94.27,94.29,71000.0,52.3146,52.3312,52.3146,52.3257,71000.0
2014-04-04 10:00:00,94.3,94.3,94.28,94.29,37500.0,52.3312,52.3312,52.3201,52.3257,37500.0
2014-04-04 10:10:00,94.29,94.3,94.29,94.29,58500.0,52.3257,52.3312,52.3257,52.3257,58500.0
2014-04-04 10:20:00,94.3,94.3,94.28,94.3,126500.0,52.3312,52.3312,52.3201,52.3312,126500.0
2014-04-04 10:30:00,94.3,94.3,94.29,94.3,67700.0,52.3312,52.3312,52.3257,52.3312,67700.0
2014-04-04 10:40:00,94.3,94.3,94.29,94.3,41800.0,52.3312,52.3312,52.3257,52.3312,41800.0
2014-04-04 10:50:00,94.3,94.35,94.29,94.33,506400.0,52.3312,52.359,52.3257,52.3479,506400.0
2014-04-04 11:00:00,94.32,94.32,94.3,94.31,218100.0,52.3423,52.3423,52.3312,52.3368,218100.0
2014-04-04 11:10:00,94.3,94.32,94.3,94.31,253400.0,52.3312,52.3423,52.3312,52.3368,253400.0
2014-04-04 11:20:00,94.3,94.33,94.28,94.33,209700.0,52.3312,52.3479,52.3201,52.3479,209700.0
2014-04-04 11:30:00,94.33,94.36,94.33,94.34,54700.0,52.3479,52.3645,52.3479,52.3534,54700.0
2014-04-04 11:40:00,94.34,94.34,94.3,94.3,117400.0,52.3534,52.3534,52.3312,52.3312,117400.0
2014-04-04 11:50:00,94.31,94.31,94.3,94.3,128800.0,52.3368,52.3368,52.3312,52.3312,128800.0
2014-04-04 12:00:00,94.3,94.31,94.3,94.3,37100.0,52.3312,52.3368,52.3312,52.3312,37100.0
2014-04-04 12:10:00,94.31,94.31,94.3,94.3,163500.0,52.3368,52.3368,52.3312,52.3312,163500.0
2014-04-04 12:20:00,94.3,94.32,94.3,94.3,23600.0,52.3312,52.3423,52.3312,52.3312,23600.0
2014-04-04 12:30:00,94.31,94.31,94.3,94.3,3900.0,52.3368,52.3368,52.3312,52.3312,3900.0
2014-04-04 12:40:00,94.3,94.31,94.3,94.3,190400.0,52.3312,52.3368,52.3312,52.3312,190400.0
2014-04-04 12:50:00,94.3,94.31,94.3,94.31,17300.0,52.3312,52.3368,52.3312,52.3368,17300.0
2014-04-04 13:00:00,94.31,94.31,94.26,94.27,227800.0,52.3368,52.3368,52.309,52.3146,227800.0
2014-04-04 13:10:00,94.27,94.28,94.25,94.28,27800.0,52.3146,52.3201,52.3035,52.3201,27800.0
2014-04-04 13:20:00,94.28,94.29,94.27,94.28,13900.0,52.3201,52.3257,52.3146,52.3201,13900.0
2014-04-04 13:30:00,94.27,94.27,94.25,94.25,28900.0,52.3146,52.3146,52.3035,52.3035,28900.0
2014-04-04 13:40:00,94.25,94.28,94.25,94.28,28000.0,52.3035,52.3201,52.3035,52.3201,28000.0
2014-04-04 13:50:00,94.28,94.32,94.26,94.26,20900.0,52.3201,52.3423,52.309,52.309,20900.0
2014-04-04 14:00:00,94.25,94.27,94.24,94.24,11600.0,52.3035,52.3146,52.2979,52.2979,11600.0
2014-04-04 14:10:00,94.24,94.27,94.23,94.26,88700.0,52.2979,52.3146,52.2924,52.309,88700.0
2014-04-04 14:20:00,94.26,94.26,94.23,94.26,28000.0,52.309,52.309,52.2924,52.309,28000.0
2014-04-04 14:30:00,94.26,94.27,94.25,94.26,13400.0,52.309,52.3146,52.3035,52.309,13400.0
2014-04-04 14:40:00,94.26,94.27,94.25,94.27,20000.0,52.309,52.3146,52.3035,52.3146,20000.0
2014-04-04 14:50:00,94.27,94.31,94.26,94.31,43800.0,52.3146,52.3368,52.309,52.3368,43800.0
2014-04-04 15:00:00,94.31,94.31,94.29,94.31,101300.0,52.3368,52.3368,52.3257,52.3368,101300.0
2014-04-04 15:10:00,94.31,94.33,94.26,94.26,54600.0,52.3368,52.3479,52.309,52.309,54600.0
2014-04-04 15:20:00,94.27,94.28,94.26,94.28,36000.0,52.3146,52.3201,52.309,52.3201,36000.0
2014-04-04 15:30:00,94.28,94.29,94.27,94.29,34000.0,52.3201,52.3257,52.3146,52.3257,34000.0
2014-04-04 15:40:00,94.29,94.3,94.27,94.3,73600.0,52.3257,52.3312,52.3146,52.3312,73600.0
2014-04-04 15:50:00,94.3,94.36,94.29,94.3,269000.0,52.3312,52.3645,52.3257,52.3312,269000.0
2014-04-07 09:30:00,94.27,94.29,94.26,94.28,76000.0,52.3146,52.3257,52.309,52.3201,76000.0
2014-04-07 09:40:00,94.28,94.28,94.17,94.19,112900.0,52.3201,52.3201,52.2591,52.2702,112900.0
2014-04-07 09:50:00,94.19,94.25,94.18,94.25,71100.0,52.2702,52.3035,52.2646,52.3035,71100.0
2014-04-07 10:00:00,94.25,94.29,94.24,94.28,46700.0,52.3035,52.3257,52.2979,52.3201,46700.0
2014-04-07 10:10:00,94.28,94.3,94.27,94.28,16100.0,52.3201,52.3312,52.3146,52.3201,16100.0
2014-04-07 10:20:00,94.27,94.27,94.26,94.27,4600.0,52.3146,52.3146,52.309,52.3146,4600.0
2014-04-07 10:30:00,94.27,94.28,94.23,94.25,130500.0,52.3146,52.3201,52.2924,52.3035,130500.0
2014-04-07 10:40:00,94.26,94.26,94.24,94.25,17700.0,52.309,52.309,52.2979,52.3035,17700.0
2014-04-07 10:50:00,94.24,94.24,94.17,94.18,40300.0,52.2979,52.2979,52.2591,52.2646,40300.0
2014-04-07 11:00:00,94.18,94.23,94.17,94.23,18400.0,52.2646,52.2924,52.2591,52.2924,18400.0
2014-04-07 11:10:00,94.23,94.26,94.22,94.25,20800.0,52.2924,52.309,52.2868,52.3035,20800.0
2014-04-07 11:20:00,94.25,94.25,94.22,94.23,12500.0,52.3035,52.3035,52.2868,52.2924,12500.0
2014-04-07 11:30:00,94.22,94.26,94.22,94.24,20800.0,52.2868,52.309,52.2868,52.2979,20800.0
2014-04-07 11:40:00,94.23,94.23,94.21,94.22,6400.0,52.2924,52.2924,52.2813,52.2868,6400.0
2014-04-07 11:50:00,94.21,94.22,94.17,94.17,10600.0,52.2813,52.2868,52.2591,52.2591,10600.0
2014-04-07 12:00:00,94.18,94.21,94.17,94.2,16100.0,52.2646,52.2813,52.2591,52.2757,16100.0
2014-04-07 12:10:00,94.19,94.19,94.16,94.16,8200.0,52.2702,52.2702,52.2535,52.2535,8200.0
2014-04-07 12:20:00,94.16,94.2,94.16,94.2,24400.0,52.2535,52.2757,52.2535,52.2757,24400.0
2014-04-07 12:30:00,94.21,94.24,94.2,94.23,47900.0,52.2813,52.2979,52.2757,52.2924,47900.0
2014-04-07 12:40:00,94.24,94.24,94.22,94.23,37100.0,52.2979,52.2979,52.2868,52.2924,37100.0
2014-04-07 12:50:00,94.23,94.24,94.23,94.23,10700.0,52.2924,52.2979,52.2924,52.2924,10700.0
2014-04-07 13:00:00,94.24,94.25,94.2,94.2,16900.0,52.2979,52.3035,52.2757,52.2757,16900.0
2014-04-07 13:10:00,94.2,94.24,94.17,94.24,27000.0,52.2757,52.2979,52.2591,52.2979,27000.0
2014-04-07 13:20:00,94.24,94.25,94.22,94.23,20700.0,52.2979,52.3035,52.2868,52.2924,20700.0
2014-04-07 13:30:00,94.22,94.23,94.21,94.21,9500.0,52.2868,52.2924,52.2813,52.2813,9500.0
2014-04-07 13:40:00,94.22,94.25,94.21,94.23,15300.0,52.2868,52.3035,52.2813,52.2924,15300.0
2014-04-07 13:50:00,94.22,94.25,94.22,94.24,15000.0,52.2868,52.3035,52.2868,52.2979,15000.0
2014-04-07 14:00:00,94.23,94.24,94.21,94.22,21000.0,52.2924,52.2979,52.2813,52.2868,21000.0
2014-04-07 14:10:00,94.22,94.22,94.19,94.19,27200.0,52.2868,52.2868,52.2702,52.2702,27200.0
2014-04-07 14:20:00,94.19,94.21,94.18,94.19,30300.0,52.2702,52.2813,52.2646,52.2702,30300.0
2014-04-07 14:30:00,94.19,94.19,94.17,94.18,6600.0,52.2702,52.2702,52.2591,52.2646,6600.0
2014-04-07 14:40:00,94.18,94.21,94.18,94.21,12400.0,52.2646,52.2813,52.2646,52.2813,12400.0
2014-04-07 14:50:00,94.23,94.25,94.21,94.25,34000.0,52.2924,52.3035,52.2813,52.3035,34000.0
2014-04-07 15:00:00,94.25,94.25,94.18,94.18,33000.0,52.3035,52.3035,52.2646,52.2646,33000.0
2014-04-07 15:10:00,94.19,94.21,94.18,94.19,25600.0,52.2702,52.2813,52.2646,52.2702,25600.0
2014-04-07 15:20:00,94.2,94.2,94.16,94.19,32500.0,52.2757,52.2757,52.2535,52.2702,32500.0
2014-04-07 15:30:00,94.19,94.19,94.14,94.15,52800.0,52.2702,52.2702,52.2424,52.248,52800.0
2014-04-07 15:40:00,94.15,94.15,94.11,94.12,51000.0,52.248,52.248,52.2258,52.2313,51000.0
2014-04-07 15:50:00,94.11,94.11,94.07,94.07,146300.0,52.2258,52.2258,52.2036,52.2036,146300.0
2014-04-08 09:30:00,94.15,94.26,94.08,94.18,42900.0,52.248,52.309,52.2091,52.2646,42900.0
2014-04-08 09:40:00,94.18,94.18,94.15,94.18,9100.0,52.2646,52.2646,52.248,52.2646,9100.0
2014-04-08 09:50:00,94.18,94.18,94.1,94.11,46100.0,52.2646,52.2646,52.2202,52.2258,46100.0
2014-04-08 10:00:00,94.1,94.15,94.1,94.12,26200.0,52.2202,52.248,52.2202,52.2313,26200.0
2014-04-08 10:10:00,94.12,94.12,94.1,94.1,22400.0,52.2313,52.2313,52.2202,52.2202,22400.0
2014-04-08 10:20:00,94.1,94.1,94.08,94.1,61300.0,52.2202,52.2202,52.2091,52.2202,61300.0
2014-04-08 10:30:00,94.1,94.11,94.08,94.09,48800.0,52.2202,52.2258,52.2091,52.2147,48800.0
2014-04-08 10:40:00,94.09,94.14,94.08,94.12,65900.0,52.2147,52.2424,52.2091,52.2313,65900.0
2014-04-08 10:50:00,94.12,94.15,94.1,94.11,94500.0,52.2313,52.248,52.2202,52.2258,94500.0
2014-04-08 11:00:00,94.11,94.14,94.1,94.13,89500.0,52.2258,52.2424,52.2202,52.2369,89500.0
2014-04-08 11:10:00,94.13,94.17,94.12,94.17,44900.0,52.2369,52.2591,52.2313,52.2591,44900.0
2014-04-08 11:20:00,94.17,94.18,94.17,94.17,7500.0,52.2591,52.2646,52.2591,52.2591,7500.0
2014-04-08 11:30:00,94.17,94.18,94.17,94.17,5100.0,52.2591,52.2646,52.2591,52.2591,5100.0
2014-04-08 11:40:00,94.17,94.2,94.17,94.19,31800.0,52.2591,52.2757,52.2591,52.2702,31800.0
2014-04-08 11:50:00,94.19,94.23,94.18,94.23,16000.0,52.2702,52.2924,52.2646,52.2924,16000.0
2014-04-08 12:00:00,94.23,94.23,94.2,94.22,16000.0,52.2924,52.2924,52.2757,52.2868,16000.0
2014-04-08 12:10:00,94.22,94.22,94.21,94.21,4100.0,52.2868,52.2868,52.2813,52.2813,4100.0
2014-04-08 12:20:00,94.21,94.22,94.2,94.2,7300.0,52.2813,52.2868,52.2757,52.2757,7300.0
2014-04-08 12:30:00,94.2,94.21,94.2,94.2,8100.0,52.2757,52.2813,52.2757,52.2757,8100.0
2014-04-08 12:40:00,94.2,94.2,94.17,94.17,17900.0,52.2757,52.2757,52.2591,52.2591,17900.0
2014-04-08 12:50:00,94.17,94.18,94.17,94.17,8100.0,52.2591,52.2646,52.2591,52.2591,8100.0
2014-04-08 13:00:00,94.17,94.17,94.16,94.16,13100.0,52.2591,52.2591,52.2535,52.2535,13100.0
2014-04-08 13:10:00,94.16,94.18,94.16,94.18,19500.0,52.2535,52.2646,52.2535,52.2646,19500.0
2014-04-08 13:20:00,94.18,94.21,94.18,94.2,25800.0,52.2646,52.2813,52.2646,52.2757,25800.0
2014-04-08 13:30:00,94.21,94.21,94.18,94.19,21700.0,52.2813,52.2813,52.2646,52.2702,21700.0
2014-04-08 13:40:00,94.18,94.21,94.18,94.21,27700.0,52.2646,52.2813,52.2646,52.2813,27700.0
2014-04-08 13:50:00,94.2,94.22,94.2,94.22,11500.0,52.2757,52.2868,52.2757,52.2868,11500.0
2014-04-08 14:00:00,94.22,94.25,94.22,94.23,352900.0,52.2868,52.3035,52.2868,52.2924,352900.0
2014-04-08 14:10:00,94.23,94.24,94.22,94.22,11900.0,52.2924,52.2979,52.2868,52.2868,11900.0
2014-04-08 14:20:00,94.23,94.25,94.22,94.24,29000.0,52.2924,52.3035,52.2868,52.2979,29000.0
2014-04-08 14:30:00,94.24,94.24,94.23,94.23,16300.0,52.2979,52.2979,52.2924,52.2924,16300.0
2014-04-08 14:40:00,94.23,94.24,94.2,94.2,84900.0,52.2924,52.2979,52.2757,52.2757,84900.0
2014-04-08 14:50:00,94.2,94.21,94.17,94.18,27100.0,52.2757,52.2813,52.2591,52.2646,27100.0
2014-04-08 15:00:00,94.18,94.18,94.17,94.18,21800.0,52.2646,52.2646,52.2591,52.2646,21800.0
2014-04-08 15:10:00,94.19,94.2,94.18,94.18,33200.0,52.2702,52.2757,52.2646,52.2646,33200.0
2014-04-08 15:20:00,94.19,94.19,94.16,94.19,117500.0,52.2702,52.2702,52.2535,52.2702,117500.0
2014-04-08 15:30:00,94.2,94.2,94.19,94.2,19600.0,52.2757,52.2757,52.2702,52.2757,19600.0
2014-04-08 15:40:00,94.2,94.25,94.19,94.25,43100.0,52.2757,52.3035,52.2702,52.3035,43100.0
2014-04-08 15:50:00,94.24,94.3,94.24,94.3,281200.0,52.2979,52.3312,52.2979,52.3312,281200.0
2014-04-09 09:30:00,94.3,94.42,94.25,94.25,66100.0,52.3312,52.3978,52.3035,52.3035,66100.0
2014-04-09 09:40:00,94.26,94.26,94.23,94.23,33200.0,52.309,52.309,52.2924,52.2924,33200.0
2014-04-09 09:50:00,94.23,94.29,94.21,94.28,111500.0,52.2924,52.3257,52.2813,52.3201,111500.0
2014-04-09 10:00:00,94.26,94.26,94.21,94.22,102800.0,52.309,52.309,52.2813,52.2868,102800.0
2014-04-09 10:10:00,94.22,94.24,94.2,94.2,76800.0,52.2868,52.2979,52.2757,52.2757,76800.0
2014-04-09 10:20:00,94.21,94.27,94.21,94.26,19200.0,52.2813,52.3146,52.2813,52.309,19200.0
2014-04-09 10:30:00,94.26,94.26,94.25,94.26,15700.0,52.309,52.309,52.3035,52.309,15700.0
2014-04-09 10:40:00,94.26,94.26,94.23,94.24,88100.0,52.309,52.309,52.2924,52.2979,88100.0
2014-04-09 10:50:00,94.24,94.26,94.23,94.26,43900.0,52.2979,52.309,52.2924,52.309,43900.0
2014-04-09 11:00:00,94.26,94.26,94.23,94.23,25300.0,52.309,52.309,52.2924,52.2924,25300.0
2014-04-09 11:10:00,94.24,94.27,94.23,94.27,18000.0,52.2979,52.3146,52.2924,52.3146,18000.0
2014-04-09 11:20:00,94.27,94.27,94.25,94.26,12400.0,52.3146,52.3146,52.3035,52.309,12400.0
2014-04-09 11:30:00,94.26,94.26,94.25,94.25,12400.0,52.309,52.309,52.3035,52.3035,12400.0
2014-04-09 11:40:00,94.25,94.26,94.25,94.25,10400.0,52.3035,52.309,52.3035,52.3035,10400.0
2014-04-09 11:50:00,94.25,94.26,94.25,94.25,29500.0,52.3035,52.309,52.3035,52.3035,29500.0
2014-04-09 12:00:00,94.26,94.26,94.25,94.25,8800.0,52.309,52.309,52.3035,52.3035,8800.0
2014-04-09 12:10:00,94.26,94.26,94.25,94.26,27900.0,52.309,52.309,52.3035,52.309,27900.0
2014-04-09 12:20:00,94.26,94.26,94.25,94.26,9500.0,52.309,52.309,52.3035,52.309,9500.0
2014-04-09 12:30:00,94.26,94.27,94.26,94.27,17300.0,52.309,52.3146,52.309,52.3146,17300.0
2014-04-09 12:40:00,94.27,94.27,94.26,94.26,19600.0,52.3146,52.3146,52.309,52.309,19600.0
2014-04-09 12:50:00,94.27,94.27,94.26,94.26,16700.0,52.3146,52.3146,52.309,52.309,16700.0
2014-04-09 13:00:00,94.26,94.27,94.26,94.26,12800.0,52.309,52.3146,52.309,52.309,12800.0
2014-04-09 13:10:00,94.27,94.27,94.24,94.24,54000.0,52.3146,52.3146,52.2979,52.2979,54000.0
2014-04-09 13:20:00,94.24,94.25,94.23,94.23,81100.0,52.2979,52.3035,52.2924,52.2924,81100.0
2014-04-09 13:30:00,94.23,94.24,94.2,94.21,368100.0,52.2924,52.2979,52.2757,52.2813,368100.0
2014-04-09 13:40:00,94.22,94.24,94.22,94.24,27700.0,52.2868,52.2979,52.2868,52.2979,27700.0
2014-04-09 13:50:00,94.24,94.24,94.22,94.23,38200.0,52.2979,52.2979,52.2868,52.2924,38200.0
2014-04-09 14:00:00,94.23,94.31,94.23,94.31,105300.0,52.2924,52.3368,52.2924,52.3368,105300.0
2014-04-09 14:10:00,94.31,94.35,94.31,94.34,253600.0,52.3368,52.359,52.3368,52.3534,253600.0
2014-04-09 14:20:00,94.35,94.43,94.35,94.41,124800.0,52.359,52.4034,52.359,52.3923,124800.0
2014-04-09 14:30:00,94.41,94.42,94.39,94.4,42900.0,52.3923,52.3978,52.3812,52.3867,42900.0
2014-04-09 14:40:00,94.39,94.4,94.38,94.4,117800.0,52.3812,52.3867,52.3756,52.3867,117800.0
2014-04-09 14:50:00,94.4,94.4,94.37,94.38,50400.0,52.3867,52.3867,52.3701,52.3756,50400.0
2014-04-09 15:00:00,94.38,94.38,94.35,94.36,55700.0,52.3756,52.3756,52.359,52.3645,55700.0
2014-04-09 15:10:00,94.36,94.37,94.35,94.36,13600.0,52.3645,52.3701,52.359,52.3645,13600.0
2014-04-09 15:20:00,94.37,94.38,94.36,94.38,123700.0,52.3701,52.3756,52.3645,52.3756,123700.0
2014-04-09 15:30:00,94.38,94.38,94.37,94.38,40000.0,52.3756,52.3756,52.3701,52.3756,40000.0
2014-04-09 15:40:00,94.38,94.4,94.37,94.39,139100.0,52.3756,52.3867,52.3701,52.3812,139100.0
2014-04-09 15:50:00,94.39,94.46,94.38,94.45,590300.0,52.3812,52.42,52.3756,52.4145,590300.0
2014-04-10 09:30:00,94.5,94.5,94.43,94.44,29400.0,52.4422,52.4422,52.4034,52.4089,29400.0
2014-04-10 09:40:00,94.45,94.45,94.43,94.43,60400.0,52.4145,52.4145,52.4034,52.4034,60400.0
2014-04-10 09:50:00,94.43,94.43,94.38,94.39,70300.0,52.4034,52.4034,52.3756,52.3812,70300.0
2014-04-10 10:00:00,94.4,94.41,94.37,94.41,65800.0,52.3867,52.3923,52.3701,52.3923,65800.0
2014-04-10 10:10:00,94.41,94.44,94.39,94.39,67200.0,52.3923,52.4089,52.3812,52.3812,67200.0
2014-04-10 10:20:00,94.4,94.43,94.39,94.42,54000.0,52.3867,52.4034,52.3812,52.3978,54000.0
2014-04-10 10:30:00,94.43,94.44,94.41,94.42,44800.0,52.4034,52.4089,52.3923,52.3978,44800.0
2014-04-10 10:40:00,94.41,94.43,94.41,94.42,136100.0,52.3923,52.4034,52.3923,52.3978,136100.0
2014-04-10 10:50:00,94.41,94.44,94.41,94.43,165200.0,52.3923,52.4089,52.3923,52.4034,165200.0
2014-04-10 11:00:00,94.43,94.44,94.43,94.44,69100.0,52.4034,52.4089,52.4034,52.4089,69100.0
2014-04-10 11:10:00,94.43,94.44,94.43,94.44,84600.0,52.4034,52.4089,52.4034,52.4089,84600.0
2014-04-10 11:20:00,94.44,94.44,94.43,94.43,153600.0,52.4089,52.4089,52.4034,52.4034,153600.0
2014-04-10 11:30:00,94.44,94.45,94.39,94.39,124800.0,52.4089,52.4145,52.3812,52.3812,124800.0
2014-04-10 11:40:00,94.4,94.44,94.37,94.39,356900.0,52.3867,52.4089,52.3701,52.3812,356900.0
2014-04-10 11:50:00,94.4,94.41,94.38,94.38,49600.0,52.3867,52.3923,52.3756,52.3756,49600.0
2014-04-10 12:00:00,94.38,94.39,94.34,94.34,45800.0,52.3756,52.3812,52.3534,52.3534,45800.0
2014-04-10 12:10:00,94.35,94.39,94.34,94.38,33500.0,52.359,52.3812,52.3534,52.3756,33500.0
2014-04-10 12:20:00,94.38,94.39,94.37,94.37,12900.0,52.3756,52.3812,52.3701,52.3701,12900.0
2014-04-10 12:30:00,94.37,94.38,94.37,94.38,25800.0,52.3701,52.3756,52.3701,52.3756,25800.0
2014-04-10 12:40:00,94.38,94.38,94.34,94.34,74700.0,52.3756,52.3756,52.3534,52.3534,74700.0
2014-04-10 12:50:00,94.35,94.35,94.34,94.35,13700.0,52.359,52.359,52.3534,52.359,13700.0
2014-04-10 13:00:00,94.35,94.35,94.3,94.33,68600.0,52.359,52.359,52.3312,52.3479,68600.0
2014-04-10 13:10:00,94.33,94.35,94.33,94.34,28900.0,52.3479,52.359,52.3479,52.3534,28900.0
2014-04-10 13:20:00,94.34,94.35,94.25,94.27,142100.0,52.3534,52.359,52.3035,52.3146,142100.0
2014-04-10 13:30:00,94.26,94.29,94.26,94.27,38200.0,52.309,52.3257,52.309,52.3146,38200.0
2014-04-10 13:40:00,94.28,94.31,94.27,94.31,42200.0,52.3201,52.3368,52.3146,52.3368,42200.0
2014-04-10 13:50:00,94.31,94.36,94.3,94.36,33400.0,52.3368,52.3645,52.3312,52.3645,33400.0
2014-04-10 14:00:00,94.37,94.41,94.36,94.41,33000.0,52.3701,52.3923,52.3645,52.3923,33000.0
2014-04-10 14:10:00,94.41,94.41,94.39,94.41,49100.0,52.3923,52.3923,52.3812,52.3923,49100.0
2014-04-10 14:20:00,94.4,94.4,94.37,94.37,116200.0,52.3867,52.3867,52.3701,52.3701,116200.0
2014-04-10 14:30:00,94.37,94.38,94.3,94.31,49800.0,52.3701,52.3756,52.3312,52.3368,49800.0
2014-04-10 14:40:00,94.31,94.32,94.28,94.29,39200.0,52.3368,52.3423,52.3201,52.3257,39200.0
2014-04-10 14:50:00,94.29,94.3,94.27,94.28,28300.0,52.3257,52.3312,52.3146,52.3201,28300.0
2014-04-10 15:00:00,94.28,94.28,94.25,94.26,32000.0,52.3201,52.3201,52.3035,52.309,32000.0
2014-04-10 15:10:00,94.25,94.26,94.22,94.25,103000.0,52.3035,52.309,52.2868,52.3035,103000.0
2014-04-10 15:20:00,94.26,94.26,94.24,94.24,82300.0,52.309,52.309,52.2979,52.2979,82300.0
2014-04-10 15:30:00,94.24,94.28,94.24,94.28,63900.0,52.2979,52.3201,52.2979,52.3201,63900.0
2014-04-10 15:40:00,94.28,94.29,94.26,94.29,119200.0,52.3201,52.3257,52.309,52.3257,119200.0
2014-04-10 15:50:00,94.3,94.3,94.18,94.18,180000.0,52.3312,52.3312,52.2646,52.2646,180000.0
2014-04-11 09:30:00,94.22,94.22,94.06,94.09,472000.0,52.2868,52.2868,52.198,52.2147,472000.0
2014-04-11 09:40:00,94.09,94.11,94.0,94.01,318700.0,52.2147,52.2258,52.1647,52.1703,318700.0
2014-04-11 09:50:00,94.01,94.14,94.01,94.05,169400.0,52.1703,52.2424,52.1703,52.1925,169400.0
2014-04-11 10:00:00,94.06,94.06,94.01,94.01,265600.0,52.198,52.198,52.1703,52.1703,265600.0
2014-04-11 10:10:00,94.01,94.03,93.93,93.95,488700.0,52.1703,52.1814,52.1259,52.137,488700.0
2014-04-11 10:20:00,93.95,94.02,93.93,93.98,363000.0,52.137,52.1758,52.1259,52.1536,363000.0
2014-04-11 10:30:00,93.97,94.0,93.97,93.99,105500.0,52.1481,52.1647,52.1481,52.1592,105500.0
2014-04-11 10:40:00,93.99,94.02,93.97,94.0,119000.0,52.1592,52.1758,52.1481,52.1647,119000.0
2014-04-11 10:50:00,94.01,94.09,94.0,94.07,74600.0,52.1703,52.2147,52.1647,52.2036,74600.0
2014-04-11 11:00:00,94.06,94.06,94.02,94.02,23300.0,52.198,52.198,52.1758,52.1758,23300.0
2014-04-11 11:10:00,94.01,94.08,94.01,94.08,27800.0,52.1703,52.2091,52.1703,52.2091,27800.0
2014-04-11 11:20:00,94.08,94.08,94.02,94.05,91100.0,52.2091,52.2091,52.1758,52.1925,91100.0
2014-04-11 11:30:00,94.06,94.06,94.01,94.01,18000.0,52.198,52.198,52.1703,52.1703,18000.0
2014-04-11 11:40:00,94.01,94.01,93.97,93.97,17000.0,52.1703,52.1703,52.1481,52.1481,17000.0
2014-04-11 11:50:00,93.97,93.98,93.97,93.97,40000.0,52.1481,52.1536,52.1481,52.1481,40000.0
2014-04-11 12:00:00,93.97,94.0,93.97,94.0,45400.0,52.1481,52.1647,52.1481,52.1647,45400.0
2014-04-11 12:10:00,94.0,94.0,93.97,93.97,54200.0,52.1647,52.1647,52.1481,52.1481,54200.0
2014-04-11 12:20:00,93.97,93.98,93.96,93.96,50400.0,52.1481,52.1536,52.1425,52.1425,50400.0
2014-04-11 12:30:00,93.96,93.98,93.96,93.97,97800.0,52.1425,52.1536,52.1425,52.1481,97800.0
2014-04-11 12:40:00,93.98,94.0,93.98,93.99,49900.0,52.1536,52.1647,52.1536,52.1592,49900.0
2014-04-11 12:50:00,93.99,93.99,93.97,93.97,40900.0,52.1592,52.1592,52.1481,52.1481,40900.0
2014-04-11 13:00:00,93.97,93.98,93.95,93.95,73600.0,52.1481,52.1536,52.137,52.137,73600.0
2014-04-11 13:10:00,93.95,93.96,93.93,93.95,135100.0,52.137,52.1425,52.1259,52.137,135100.0
2014-04-11 13:20:00,93.95,93.95,93.92,93.92,51300.0,52.137,52.137,52.1203,52.1203,51300.0
2014-04-11 13:30:00,93.92,93.93,93.9,93.91,110400.0,52.1203,52.1259,52.1092,52.1148,110400.0
2014-04-11 13:40:00,93.91,93.95,93.91,93.95,35100.0,52.1148,52.137,52.1148,52.137,35100.0
2014-04-11 13:50:00,93.94,93.97,93.92,93.92,71000.0,52.1314,52.1481,52.1203,52.1203,71000.0
2014-04-11 14:00:00,93.91,93.92,93.89,93.9,478200.0,52.1148,52.1203,52.1037,52.1092,478200.0
2014-04-11 14:10:00,93.9,93.92,93.9,93.92,65300.0,52.1092,52.1203,52.1092,52.1203,65300.0
2014-04-11 14:20:00,93.92,93.92,93.88,93.9,110400.0,52.1203,52.1203,52.0981,52.1092,110400.0
2014-04-11 14:30:00,93.91,93.91,93.86,93.86,84300.0,52.1148,52.1148,52.087,52.087,84300.0
2014-04-11 14:40:00,93.86,93.87,93.82,93.83,196500.0,52.087,52.0926,52.0648,52.0704,196500.0
2014-04-11 14:50:00,93.83,93.87,93.82,93.86,101100.0,52.0704,52.0926,52.0648,52.087,101100.0
2014-04-11 15:00:00,93.85,93.85,93.79,93.84,299800.0,52.0815,52.0815,52.0482,52.0759,299800.0
2014-04-11 15:10:00,93.84,93.85,93.8,93.81,116600.0,52.0759,52.0815,52.0537,52.0593,116600.0
2014-04-11 15:20:00,93.81,93.87,93.81,93.84,182300.0,52.0593,52.0926,52.0593,52.0759,182300.0
2014-04-11 15:30:00,93.84,93.85,93.82,93.83,226700.0,52.0759,52.0815,52.0648,52.0704,226700.0
2014-04-11 15:40:00,93.84,93.86,93.82,93.82,318600.0,52.0759,52.087,52.0648,52.0648,318600.0
2014-04-11 15:50:00,93.82,93.85,93.77,93.8,577100.0,52.0648,52.0815,52.0371,52.0537,577100.0
2014-04-14 09:30:00,93.84,94.04,93.84,94.04,121500.0,52.0759,52.1869,52.0759,52.1869,121500.0
2014-04-14 09:40:00,94.04,94.04,93.94,93.95,119300.0,52.1869,52.1869,52.1314,52.137,119300.0
2014-04-14 09:50:00,93.95,93.98,93.92,93.97,97500.0,52.137,52.1536,52.1203,52.1481,97500.0
2014-04-14 10:00:00,93.96,93.98,93.94,93.97,56300.0,52.1425,52.1536,52.1314,52.1481,56300.0
2014-04-14 10:10:00,93.97,93.97,93.95,93.96,231300.0,52.1481,52.1481,52.137,52.1425,231300.0
2014-04-14 10:20:00,93.96,93.98,93.95,93.96,187400.0,52.1425,52.1536,52.137,52.1425,187400.0
2014-04-14 10:30:00,93.96,93.96,93.93,93.94,152800.0,52.1425,52.1425,52.1259,52.1314,152800.0
2014-04-14 10:40:00,93.95,93.99,93.94,93.99,74600.0,52.137,52.1592,52.1314,52.1592,74600.0
2014-04-14 10:50:00,93.99,94.07,93.99,94.05,67700.0,52.1592,52.2036,52.1592,52.1925,67700.0
2014-04-14 11:00:00,94.05,94.05,94.0,94.01,48700.0,52.1925,52.1925,52.1647,52.1703,48700.0
2014-04-14 11:10:00,94.0,94.01,93.99,94.0,40400.0,52.1647,52.1703,52.1592,52.1647,40400.0
2014-04-14 11:20:00,94.0,94.0,93.98,93.98,30200.0,52.1647,52.1647,52.1536,52.1536,30200.0
2014-04-14 11:30:00,93.99,93.99,93.98,93.99,38000.0,52.1592,52.1592,52.1536,52.1592,38000.0
2014-04-14 11:40:00,93.98,94.01,93.98,94.01,45400.0,52.1536,52.1703,52.1536,52.1703,45400.0
2014-04-14 11:50:00,94.0,94.01,94.0,94.0,21600.0,52.1647,52.1703,52.1647,52.1647,21600.0
2014-04-14 12:00:00,94.0,94.01,94.0,94.01,37300.0,52.1647,52.1703,52.1647,52.1703,37300.0
2014-04-14 12:10:00,94.0,94.04,94.0,94.04,31600.0,52.1647,52.1869,52.1647,52.1869,31600.0
2014-04-14 12:20:00,94.03,94.04,94.02,94.02,16700.0,52.1814,52.1869,52.1758,52.1758,16700.0
2014-04-14 12:30:00,94.03,94.14,94.02,94.13,34100.0,52.1814,52.2424,52.1758,52.2369,34100.0
2014-04-14 12:40:00,94.13,94.13,94.1,94.12,59900.0,52.2369,52.2369,52.2202,52.2313,59900.0
2014-04-14 12:50:00,94.12,94.12,94.06,94.06,44900.0,52.2313,52.2313,52.198,52.198,44900.0
2014-04-14 13:00:00,94.06,94.07,94.05,94.05,21900.0,52.198,52.2036,52.1925,52.1925,21900.0
2014-04-14 13:10:00,94.05,94.06,94.02,94.03,40600.0,52.1925,52.198,52.1758,52.1814,40600.0
2014-04-14 13:20:00,94.03,94.03,94.0,94.01,28400.0,52.1814,52.1814,52.1647,52.1703,28400.0
2014-04-14 13:30:00,94.0,94.05,94.0,94.04,41800.0,52.1647,52.1925,52.1647,52.1869,41800.0
2014-04-14 13:40:00,94.03,94.03,94.0,94.0,63900.0,52.1814,52.1814,52.1647,52.1647,63900.0
2014-04-14 13:50:00,94.0,94.0,93.98,93.98,23100.0,52.1647,52.1647,52.1536,52.1536,23100.0
2014-04-14 14:00:00,93.98,93.99,93.97,93.98,41700.0,52.1536,52.1592,52.1481,52.1536,41700.0
2014-04-14 14:10:00,93.99,94.0,93.98,93.99,42500.0,52.1592,52.1647,52.1536,52.1592,42500.0
2014-04-14 14:20:00,93.98,93.98,93.93,93.94,75600.0,52.1536,52.1536,52.1259,52.1314,75600.0
2014-04-14 14:30:00,93.94,93.98,93.93,93.96,36300.0,52.1314,52.1536,52.1259,52.1425,36300.0
2014-04-14 14:40:00,93.96,93.97,93.95,93.96,45200.0,52.1425,52.1481,52.137,52.1425,45200.0
2014-04-14 14:50:00,93.96,93.98,93.93,93.94,66800.0,52.1425,52.1536,52.1259,52.1314,66800.0
2014-04-14 15:00:00,93.94,93.94,93.9,93.9,55900.0,52.1314,52.1314,52.1092,52.1092,55900.0
2014-04-14 15:10:00,93.9,93.99,93.9,93.97,242700.0,52.1092,52.1592,52.1092,52.1481,242700.0
2014-04-14 15:20:00,93.97,94.01,93.96,93.98,116600.0,52.1481,52.1703,52.1425,52.1536,116600.0
2014-04-14 15:30:00,93.99,94.06,93.97,94.01,130800.0,52.1592,52.198,52.1481,52.1703,130800.0
2014-04-14 15:40:00,94.01,94.02,93.98,93.99,147700.0,52.1703,52.1758,52.1536,52.1592,147700.0
2014-04-14 15:50:00,93.99,94.07,93.99,94.06,352600.0,52.1592,52.2036,52.1592,52.198,352600.0
2014-04-15 09:30:00,94.22,94.22,94.08,94.17,78300.0,52.2868,52.2868,52.2091,52.2591,78300.0
2014-04-15 09:40:00,94.17,94.2,94.16,94.18,62300.0,52.2591,52.2757,52.2535,52.2646,62300.0
2014-04-15 09:50:00,94.2,94.2,94.18,94.2,36400.0,52.2757,52.2757,52.2646,52.2757,36400.0
2014-04-15 10:00:00,94.2,94.22,94.16,94.17,52400.0,52.2757,52.2868,52.2535,52.2591,52400.0
2014-04-15 10:10:00,94.16,94.16,94.1,94.12,71000.0,52.2535,52.2535,52.2202,52.2313,71000.0
2014-04-15 10:20:00,94.12,94.15,94.09,94.11,51900.0,52.2313,52.248,52.2147,52.2258,51900.0
2014-04-15 10:30:00,94.12,94.16,94.08,94.14,35800.0,52.2313,52.2535,52.2091,52.2424,35800.0
2014-04-15 10:40:00,94.14,94.17,94.13,94.14,18400.0,52.2424,52.2591,52.2369,52.2424,18400.0
2014-04-15 10:50:00,94.15,94.15,94.09,94.1,31100.0,52.248,52.248,52.2147,52.2202,31100.0
2014-04-15 11:00:00,94.1,94.13,94.07,94.08,29000.0,52.2202,52.2369,52.2036,52.2091,29000.0
2014-04-15 11:10:00,94.09,94.11,94.09,94.1,14900.0,52.2147,52.2258,52.2147,52.2202,14900.0
2014-04-15 11:20:00,94.11,94.14,94.09,94.09,43300.0,52.2258,52.2424,52.2147,52.2147,43300.0
2014-04-15 11:30:00,94.1,94.14,94.1,94.12,25300.0,52.2202,52.2424,52.2202,52.2313,25300.0
2014-04-15 11:40:00,94.11,94.11,94.07,94.07,30700.0,52.2258,52.2258,52.2036,52.2036,30700.0
2014-04-15 11:50:00,94.08,94.09,94.05,94.05,80600.0,52.2091,52.2147,52.1925,52.1925,80600.0
2014-04-15 12:00:00,94.05,94.06,94.01,94.02,78600.0,52.1925,52.198,52.1703,52.1758,78600.0
2014-04-15 12:10:00,94.02,94.08,94.02,94.05,137500.0,52.1758,52.2091,52.1758,52.1925,137500.0
2014-04-15 12:20:00,94.05,94.06,94.02,94.02,26900.0,52.1925,52.198,52.1758,52.1758,26900.0
2014-04-15 12:30:00,94.02,94.03,94.0,94.02,43400.0,52.1758,52.1814,52.1647,52.1758,43400.0
2014-04-15 12:40:00,94.01,94.04,94.01,94.03,12200.0,52.1703,52.1869,52.1703,52.1814,12200.0
2014-04-15 12:50:00,94.02,94.03,94.01,94.02,61600.0,52.1758,52.1814,52.1703,52.1758,61600.0
2014-04-15 13:00:00,94.03,94.06,94.01,94.05,164600.0,52.1814,52.198,52.1703,52.1925,164600.0
2014-04-15 13:10:00,94.06,94.09,94.05,94.08,104300.0,52.198,52.2147,52.1925,52.2091,104300.0
2014-04-15 13:20:00,94.08,94.08,94.01,94.06,242500.0,52.2091,52.2091,52.1703,52.198,242500.0
2014-04-15 13:30:00,94.05,94.06,94.04,94.04,170800.0,52.1925,52.198,52.1869,52.1869,170800.0
2014-04-15 13:40:00,94.05,94.07,94.03,94.04,46600.0,52.1925,52.2036,52.1814,52.1869,46600.0
2014-04-15 13:50:00,94.04,94.09,94.03,94.09,67100.0,52.1869,52.2147,52.1814,52.2147,67100.0
2014-04-15 14:00:00,94.09,94.16,94.09,94.15,67800.0,52.2147,52.2535,52.2147,52.248,67800.0
2014-04-15 14:10:00,94.15,94.15,94.12,94.14,61000.0,52.248,52.248,52.2313,52.2424,61000.0
2014-04-15 14:20:00,94.13,94.14,94.09,94.12,40100.0,52.2369,52.2424,52.2147,52.2313,40100.0
2014-04-15 14:30:00,94.11,94.18,94.11,94.17,56200.0,52.2258,52.2646,52.2258,52.2591,56200.0
2014-04-15 14:40:00,94.17,94.17,94.13,94.13,74800.0,52.2591,52.2591,52.2369,52.2369,74800.0
2014-04-15 14:50:00,94.14,94.2,94.13,94.15,77800.0,52.2424,52.2757,52.2369,52.248,77800.0
2014-04-15 15:00:00,94.16,94.16,94.08,94.09,50600.0,52.2535,52.2535,52.2091,52.2147,50600.0
2014-04-15 15:10:00,94.08,94.16,94.08,94.15,65400.0,52.2091,52.2535,52.2091,52.248,65400.0
2014-04-15 15:20:00,94.14,94.16,94.11,94.13,89400.0,52.2424,52.2535,52.2258,52.2369,89400.0
2014-04-15 15:30:00,94.13,94.14,94.08,94.08,75100.0,52.2369,52.2424,52.2091,52.2091,75100.0
2014-04-15 15:40:00,94.08,94.1,94.06,94.09,61900.0,52.2091,52.2202,52.198,52.2147,61900.0
2014-04-15 15:50:00,94.09,94.18,94.08,94.18,158000.0,52.2147,52.2646,52.2091,52.2646,158000.0
2014-04-16 09:30:00,94.22,94.22,94.13,94.17,74700.0,52.2868,52.2868,52.2369,52.2591,74700.0
2014-04-16 09:40:00,94.17,94.19,94.12,94.16,318800.0,52.2591,52.2702,52.2313,52.2535,318800.0
2014-04-16 09:50:00,94.15,94.17,94.13,94.16,185700.0,52.248,52.2591,52.2369,52.2535,185700.0
2014-04-16 10:00:00,94.16,94.2,94.15,94.18,56400.0,52.2535,52.2757,52.248,52.2646,56400.0
2014-04-16 10:10:00,94.18,94.19,94.17,94.19,37200.0,52.2646,52.2702,52.2591,52.2702,37200.0
2014-04-16 10:20:00,94.19,94.19,94.18,94.18,23300.0,52.2702,52.2702,52.2646,52.2646,23300.0
2014-04-16 10:30:00,94.17,94.19,94.17,94.18,77000.0,52.2591,52.2702,52.2591,52.2646,77000.0
2014-04-16 10:40:00,94.18,94.19,94.16,94.18,45100.0,52.2646,52.2702,52.2535,52.2646,45100.0
2014-04-16 10:50:00,94.18,94.19,94.17,94.18,36300.0,52.2646,52.2702,52.2591,52.2646,36300.0
2014-04-16 11:00:00,94.18,94.19,94.14,94.17,399000.0,52.2646,52.2702,52.2424,52.2591,399000.0
2014-04-16 11:10:00,94.17,94.19,94.16,94.18,20400.0,52.2591,52.2702,52.2535,52.2646,20400.0
2014-04-16 11:20:00,94.18,94.19,94.17,94.18,33600.0,52.2646,52.2702,52.2591,52.2646,33600.0
2014-04-16 11:30:00,94.18,94.18,94.17,94.18,29300.0,52.2646,52.2646,52.2591,52.2646,29300.0
2014-04-16 11:40:00,94.18,94.18,94.17,94.18,16900.0,52.2646,52.2646,52.2591,52.2646,16900.0
2014-04-16 11:50:00,94.18,94.18,94.17,94.18,16900.0,52.2646,52.2646,52.2591,52.2646,16900.0
2014-04-16 12:00:00,94.18,94.25,94.18,94.24,44600.0,52.2646,52.3035,52.2646,52.2979,44600.0
2014-04-16 12:10:00,94.24,94.25,94.23,94.23,25200.0,52.2979,52.3035,52.2924,52.2924,25200.0
2014-04-16 12:20:00,94.24,94.24,94.22,94.23,30700.0,52.2979,52.2979,52.2868,52.2924,30700.0
2014-04-16 12:30:00,94.23,94.24,94.19,94.19,20700.0,52.2924,52.2979,52.2702,52.2702,20700.0
2014-04-16 12:40:00,94.2,94.2,94.19,94.19,19700.0,52.2757,52.2757,52.2702,52.2702,19700.0
2014-04-16 12:50:00,94.2,94.2,94.18,94.19,31500.0,52.2757,52.2757,52.2646,52.2702,31500.0
2014-04-16 13:00:00,94.2,94.2,94.14,94.15,94200.0,52.2757,52.2757,52.2424,52.248,94200.0
2014-04-16 13:10:00,94.15,94.16,94.14,94.16,40200.0,52.248,52.2535,52.2424,52.2535,40200.0
2014-04-16 13:20:00,94.17,94.17,94.13,94.14,31500.0,52.2591,52.2591,52.2369,52.2424,31500.0
2014-04-16 13:30:00,94.14,94.14,94.11,94.11,24900.0,52.2424,52.2424,52.2258,52.2258,24900.0
2014-04-16 13:40:00,94.11,94.14,94.11,94.14,35100.0,52.2258,52.2424,52.2258,52.2424,35100.0
2014-04-16 13:50:00,94.14,94.16,94.12,94.13,25200.0,52.2424,52.2535,52.2313,52.2369,25200.0
2014-04-16 14:00:00,94.15,94.16,94.13,94.13,12500.0,52.248,52.2535,52.2369,52.2369,12500.0
2014-04-16 14:10:00,94.14,94.14,94.1,94.11,25900.0,52.2424,52.2424,52.2202,52.2258,25900.0
2014-04-16 14:20:00,94.11,94.14,94.1,94.12,36000.0,52.2258,52.2424,52.2202,52.2313,36000.0
2014-04-16 14:30:00,94.12,94.12,94.1,94.1,131400.0,52.2313,52.2313,52.2202,52.2202,131400.0
2014-04-16 14:40:00,94.1,94.17,94.1,94.16,76500.0,52.2202,52.2591,52.2202,52.2535,76500.0
2014-04-16 14:50:00,94.16,94.17,94.13,94.14,34100.0,52.2535,52.2591,52.2369,52.2424,34100.0
2014-04-16 15:00:00,94.13,94.17,94.13,94.17,74200.0,52.2369,52.2591,52.2369,52.2591,74200.0
2014-04-16 15:10:00,94.16,94.18,94.16,94.17,72900.0,52.2535,52.2646,52.2535,52.2591,72900.0
2014-04-16 15:20:00,94.17,94.18,94.17,94.18,46500.0,52.2591,52.2646,52.2591,52.2646,46500.0
2014-04-16 15:30:00,94.17,94.18,94.15,94.17,115600.0,52.2591,52.2646,52.248,52.2591,115600.0
2014-04-16 15:40:00,94.16,94.21,94.16,94.2,97900.0,52.2535,52.2813,52.2535,52.2757,97900.0
2014-04-16 15:50:00,94.2,94.24,94.15,94.21,381400.0,52.2757,52.2979,52.248,52.2813,381400.0
2014-04-17 09:30:00,94.18,94.25,94.1,94.17,56100.0,52.2646,52.3035,52.2202,52.2591,56100.0
2014-04-17 09:40:00,94.17,94.19,94.17,94.17,38000.0,52.2591,52.2702,52.2591,52.2591,38000.0
2014-04-17 09:50:00,94.18,94.19,94.16,94.19,76600.0,52.2646,52.2702,52.2535,52.2702,76600.0
2014-04-17 10:00:00,94.18,94.19,94.17,94.18,27900.0,52.2646,52.2702,52.2591,52.2646,27900.0
2014-04-17 10:10:00,94.18,94.18,94.15,94.15,35400.0,52.2646,52.2646,52.248,52.248,35400.0
2014-04-17 10:20:00,94.15,94.16,94.15,94.15,60600.0,52.248,52.2535,52.248,52.248,60600.0
2014-04-17 10:30:00,94.15,94.16,94.14,94.15,116100.0,52.248,52.2535,52.2424,52.248,116100.0
2014-04-17 10:40:00,94.16,94.17,94.16,94.17,22800.0,52.2535,52.2591,52.2535,52.2591,22800.0
2014-04-17 10:50:00,94.16,94.17,94.16,94.16,20100.0,52.2535,52.2591,52.2535,52.2535,20100.0
2014-04-17 11:00:00,94.16,94.17,94.14,94.14,110000.0,52.2535,52.2591,52.2424,52.2424,110000.0
2014-04-17 11:10:00,94.14,94.15,94.11,94.12,27400.0,52.2424,52.248,52.2258,52.2313,27400.0
2014-04-17 11:20:00,94.12,94.12,94.11,94.11,10900.0,52.2313,52.2313,52.2258,52.2258,10900.0
2014-04-17 11:30:00,94.11,94.17,94.11,94.16,45500.0,52.2258,52.2591,52.2258,52.2535,45500.0
2014-04-17 11:40:00,94.16,94.17,94.16,94.17,84200.0,52.2535,52.2591,52.2535,52.2591,84200.0
2014-04-17 11:50:00,94.16,94.17,94.15,94.15,40500.0,52.2535,52.2591,52.248,52.248,40500.0
2014-04-17 12:00:00,94.15,94.15,94.13,94.13,12800.0,52.248,52.248,52.2369,52.2369,12800.0
2014-04-17 12:10:00,94.13,94.14,94.13,94.13,19000.0,52.2369,52.2424,52.2369,52.2369,19000.0
2014-04-17 12:20:00,94.13,94.14,94.12,94.12,38000.0,52.2369,52.2424,52.2313,52.2313,38000.0
2014-04-17 12:30:00,94.12,94.13,94.11,94.13,28300.0,52.2313,52.2369,52.2258,52.2369,28300.0
2014-04-17 12:40:00,94.12,94.14,94.12,94.13,49700.0,52.2313,52.2424,52.2313,52.2369,49700.0
2014-04-17 12:50:00,94.14,94.14,94.13,94.13,14300.0,52.2424,52.2424,52.2369,52.2369,14300.0
2014-04-17 13:00:00,94.13,94.14,94.13,94.13,14200.0,52.2369,52.2424,52.2369,52.2369,14200.0
2014-04-17 13:10:00,94.13,94.14,94.13,94.14,19200.0,52.2369,52.2424,52.2369,52.2424,19200.0
2014-04-17 13:20:00,94.14,94.14,94.12,94.13,20300.0,52.2424,52.2424,52.2313,52.2369,20300.0
2014-04-17 13:30:00,94.12,94.13,94.12,94.13,18000.0,52.2313,52.2369,52.2313,52.2369,18000.0
2014-04-17 13:40:00,94.13,94.13,94.12,94.13,32900.0,52.2369,52.2369,52.2313,52.2369,32900.0
2014-04-17 13:50:00,94.13,94.13,94.12,94.13,22200.0,52.2369,52.2369,52.2313,52.2369,22200.0
2014-04-17 14:00:00,94.12,94.14,94.12,94.13,35700.0,52.2313,52.2424,52.2313,52.2369,35700.0
2014-04-17 14:10:00,94.13,94.14,94.13,94.14,46300.0,52.2369,52.2424,52.2369,52.2424,46300.0
2014-04-17 14:20:00,94.14,94.17,94.13,94.17,47600.0,52.2424,52.2591,52.2369,52.2591,47600.0
2014-04-17 14:30:00,94.17,94.17,94.16,94.17,43900.0,52.2591,52.2591,52.2535,52.2591,43900.0
2014-04-17 14:40:00,94.17,94.17,94.15,94.15,31800.0,52.2591,52.2591,52.248,52.248,31800.0
2014-04-17 14:50:00,94.15,94.16,94.13,94.14,37900.0,52.248,52.2535,52.2369,52.2424,37900.0
2014-04-17 15:00:00,94.14,94.15,94.13,94.14,31600.0,52.2424,52.248,52.2369,52.2424,31600.0
2014-04-17 15:10:00,94.13,94.14,94.13,94.14,44600.0,52.2369,52.2424,52.2369,52.2424,44600.0
2014-04-17 15:20:00,94.13,94.15,94.13,94.14,36900.0,52.2369,52.248,52.2369,52.2424,36900.0
2014-04-17 15:30:00,94.14,94.15,94.12,94.13,57500.0,52.2424,52.248,52.2313,52.2369,57500.0
2014-04-17 15:40:00,94.12,94.14,94.11,94.14,107900.0,52.2313,52.2424,52.2258,52.2424,107900.0
2014-04-17 15:50:00,94.15,94.16,94.12,94.14,308700.0,52.248,52.2535,52.2313,52.2424,308700.0
2014-04-21 09:30:00,94.24,94.28,94.2,94.25,45800.0,52.2979,52.3201,52.2757,52.3035,45800.0
2014-04-21 09:40:00,94.26,94.28,94.17,94.17,56900.0,52.309,52.3201,52.2591,52.2591,56900.0
2014-04-21 09:50:00,94.18,94.19,94.16,94.18,20500.0,52.2646,52.2702,52.2535,52.2646,20500.0
2014-04-21 10:00:00,94.17,94.21,94.17,94.2,21500.0,52.2591,52.2813,52.2591,52.2757,21500.0
2014-04-21 10:10:00,94.2,94.21,94.2,94.21,13800.0,52.2757,52.2813,52.2757,52.2813,13800.0
2014-04-21 10:20:00,94.2,94.21,94.2,94.2,9800.0,52.2757,52.2813,52.2757,52.2757,9800.0
2014-04-21 10:30:00,94.2,94.21,94.15,94.15,21300.0,52.2757,52.2813,52.248,52.248,21300.0
2014-04-21 10:40:00,94.15,94.17,94.14,94.14,20300.0,52.248,52.2591,52.2424,52.2424,20300.0
2014-04-21 10:50:00,94.15,94.15,94.13,94.13,28600.0,52.248,52.248,52.2369,52.2369,28600.0
2014-04-21 11:00:00,94.13,94.15,94.13,94.14,19100.0,52.2369,52.248,52.2369,52.2424,19100.0
2014-04-21 11:10:00,94.15,94.18,94.15,94.17,24900.0,52.248,52.2646,52.248,52.2591,24900.0
2014-04-21 11:20:00,94.18,94.18,94.16,94.17,14500.0,52.2646,52.2646,52.2535,52.2591,14500.0
2014-04-21 11:30:00,94.17,94.18,94.16,94.17,13600.0,52.2591,52.2646,52.2535,52.2591,13600.0
2014-04-21 11:40:00,94.16,94.17,94.16,94.16,11200.0,52.2535,52.2591,52.2535,52.2535,11200.0
2014-04-21 11:50:00,94.16,94.19,94.16,94.18,13300.0,52.2535,52.2702,52.2535,52.2646,13300.0
2014-04-21 12:00:00,94.19,94.19,94.18,94.18,4500.0,52.2702,52.2702,52.2646,52.2646,4500.0
2014-04-21 12:10:00,94.18,94.19,94.18,94.18,9400.0,52.2646,52.2702,52.2646,52.2646,9400.0
2014-04-21 12:20:00,94.18,94.19,94.18,94.19,13700.0,52.2646,52.2702,52.2646,52.2702,13700.0
2014-04-21 12:30:00,94.19,94.19,94.18,94.19,7100.0,52.2702,52.2702,52.2646,52.2702,7100.0
2014-04-21 12:40:00,94.19,94.19,94.18,94.18,7800.0,52.2702,52.2702,52.2646,52.2646,7800.0
2014-04-21 12:50:00,94.18,94.19,94.18,94.18,8900.0,52.2646,52.2702,52.2646,52.2646,8900.0
2014-04-21 13:00:00,94.18,94.19,94.18,94.18,14100.0,52.2646,52.2702,52.2646,52.2646,14100.0
2014-04-21 13:10:00,94.18,94.18,94.15,94.18,25000.0,52.2646,52.2646,52.248,52.2646,25000.0
2014-04-21 13:20:00,94.17,94.18,94.17,94.18,9900.0,52.2591,52.2646,52.2591,52.2646,9900.0
2014-04-21 13:30:00,94.18,94.18,94.17,94.18,9400.0,52.2646,52.2646,52.2591,52.2646,9400.0
2014-04-21 13:40:00,94.17,94.18,94.17,94.17,7900.0,52.2591,52.2646,52.2591,52.2591,7900.0
2014-04-21 13:50:00,94.18,94.18,94.17,94.18,17200.0,52.2646,52.2646,52.2591,52.2646,17200.0
2014-04-21 14:00:00,94.18,94.18,94.17,94.18,18600.0,52.2646,52.2646,52.2591,52.2646,18600.0
2014-04-21 14:10:00,94.18,94.18,94.16,94.16,45300.0,52.2646,52.2646,52.2535,52.2535,45300.0
2014-04-21 14:20:00,94.17,94.18,94.16,94.17,35100.0,52.2591,52.2646,52.2535,52.2591,35100.0
2014-04-21 14:30:00,94.17,94.18,94.16,94.17,56700.0,52.2591,52.2646,52.2535,52.2591,56700.0
2014-04-21 14:40:00,94.16,94.17,94.14,94.14,51400.0,52.2535,52.2591,52.2424,52.2424,51400.0
2014-04-21 14:50:00,94.14,94.17,94.14,94.16,68400.0,52.2424,52.2591,52.2424,52.2535,68400.0
2014-04-21 15:00:00,94.16,94.17,94.13,94.14,50600.0,52.2535,52.2591,52.2369,52.2424,50600.0
2014-04-21 15:10:00,94.14,94.14,94.12,94.12,23100.0,52.2424,52.2424,52.2313,52.2313,23100.0
2014-04-21 15:20:00,94.12,94.13,94.11,94.11,42700.0,52.2313,52.2369,52.2258,52.2258,42700.0
2014-04-21 15:30:00,94.11,94.12,94.1,94.12,106300.0,52.2258,52.2313,52.2202,52.2313,106300.0
2014-04-21 15:40:00,94.11,94.14,94.1,94.1,88400.0,52.2258,52.2424,52.2202,52.2202,88400.0
2014-04-21 15:50:00,94.11,94.16,94.1,94.12,396000.0,52.2258,52.2535,52.2202,52.2313,396000.0
2014-04-22 09:30:00,94.25,94.25,94.12,94.2,59800.0,52.3035,52.3035,52.2313,52.2757,59800.0
2014-04-22 09:40:00,94.2,94.2,94.14,94.19,46700.0,52.2757,52.2757,52.2424,52.2702,46700.0
2014-04-22 09:50:00,94.18,94.21,94.17,94.2,29000.0,52.2646,52.2813,52.2591,52.2757,29000.0
2014-04-22 10:00:00,94.18,94.2,94.18,94.2,20900.0,52.2646,52.2757,52.2646,52.2757,20900.0
2014-04-22 10:10:00,94.19,94.22,94.19,94.22,38200.0,52.2702,52.2868,52.2702,52.2868,38200.0
2014-04-22 10:20:00,94.21,94.23,94.2,94.21,36600.0,52.2813,52.2924,52.2757,52.2813,36600.0
2014-04-22 10:30:00,94.2,94.21,94.2,94.2,16300.0,52.2757,52.2813,52.2757,52.2757,16300.0
2014-04-22 10:40:00,94.2,94.23,94.2,94.2,22600.0,52.2757,52.2924,52.2757,52.2757,22600.0
2014-04-22 10:50:00,94.2,94.21,94.2,94.21,36800.0,52.2757,52.2813,52.2757,52.2813,36800.0
2014-04-22 11:00:00,94.2,94.21,94.2,94.21,23600.0,52.2757,52.2813,52.2757,52.2813,23600.0
2014-04-22 11:10:00,94.2,94.21,94.2,94.21,12700.0,52.2757,52.2813,52.2757,52.2813,12700.0
2014-04-22 11:20:00,94.21,94.23,94.2,94.23,22200.0,52.2813,52.2924,52.2757,52.2924,22200.0
2014-04-22 11:30:00,94.23,94.25,94.22,94.25,33100.0,52.2924,52.3035,52.2868,52.3035,33100.0
2014-04-22 11:40:00,94.25,94.25,94.22,94.23,52900.0,52.3035,52.3035,52.2868,52.2924,52900.0
2014-04-22 11:50:00,94.22,94.24,94.22,94.23,14300.0,52.2868,52.2979,52.2868,52.2924,14300.0
2014-04-22 12:00:00,94.23,94.25,94.23,94.25,9400.0,52.2924,52.3035,52.2924,52.3035,9400.0
2014-04-22 12:10:00,94.24,94.27,94.24,94.26,44800.0,52.2979,52.3146,52.2979,52.309,44800.0
2014-04-22 12:20:00,94.26,94.27,94.25,94.27,17600.0,52.309,52.3146,52.3035,52.3146,17600.0
2014-04-22 12:30:00,94.26,94.27,94.24,94.25,11600.0,52.309,52.3146,52.2979,52.3035,11600.0
2014-04-22 12:40:00,94.24,94.26,94.24,94.26,10300.0,52.2979,52.309,52.2979,52.309,10300.0
2014-04-22 12:50:00,94.26,94.26,94.24,94.26,13800.0,52.309,52.309,52.2979,52.309,13800.0
2014-04-22 13:00:00,94.26,94.26,94.25,94.26,14000.0,52.309,52.309,52.3035,52.309,14000.0
2014-04-22 13:10:00,94.26,94.26,94.23,94.23,16100.0,52.309,52.309,52.2924,52.2924,16100.0
2014-04-22 13:20:00,94.23,94.24,94.23,94.24,10300.0,52.2924,52.2979,52.2924,52.2979,10300.0
2014-04-22 13:30:00,94.24,94.25,94.24,94.24,20200.0,52.2979,52.3035,52.2979,52.2979,20200.0
2014-04-22 13:40:00,94.25,94.25,94.23,94.23,10600.0,52.3035,52.3035,52.2924,52.2924,10600.0
2014-04-22 13:50:00,94.23,94.24,94.23,94.24,10400.0,52.2924,52.2979,52.2924,52.2979,10400.0
2014-04-22 14:00:00,94.23,94.24,94.21,94.21,44900.0,52.2924,52.2979,52.2813,52.2813,44900.0
2014-04-22 14:10:00,94.21,94.22,94.2,94.22,12700.0,52.2813,52.2868,52.2757,52.2868,12700.0
2014-04-22 14:20:00,94.22,94.22,94.2,94.21,62000.0,52.2868,52.2868,52.2757,52.2813,62000.0
2014-04-22 14:30:00,94.22,94.22,94.19,94.22,50100.0,52.2868,52.2868,52.2702,52.2868,50100.0
2014-04-22 14:40:00,94.21,94.22,94.21,94.21,11900.0,52.2813,52.2868,52.2813,52.2813,11900.0
2014-04-22 14:50:00,94.21,94.22,94.2,94.2,28200.0,52.2813,52.2868,52.2757,52.2757,28200.0
2014-04-22 15:00:00,94.19,94.21,94.19,94.2,32700.0,52.2702,52.2813,52.2702,52.2757,32700.0
2014-04-22 15:10:00,94.19,94.21,94.18,94.2,22400.0,52.2702,52.2813,52.2646,52.2757,22400.0
2014-04-22 15:20:00,94.19,94.2,94.17,94.18,27300.0,52.2702,52.2757,52.2591,52.2646,27300.0
2014-04-22 15:30:00,94.18,94.19,94.16,94.17,37300.0,52.2646,52.2702,52.2535,52.2591,37300.0
2014-04-22 15:40:00,94.17,94.23,94.17,94.23,113200.0,52.2591,52.2924,52.2591,52.2924,113200.0
2014-04-22 15:50:00,94.23,94.27,94.22,94.25,463800.0,52.2924,52.3146,52.2868,52.3035,463800.0
2014-04-23 09:30:00,94.24,94.44,94.22,94.25,26100.0,52.2979,52.4089,52.2868,52.3035,26100.0
2014-04-23 09:40:00,94.25,94.26,94.22,94.24,19600.0,52.3035,52.309,52.2868,52.2979,19600.0
2014-04-23 09:50:00,94.24,94.25,94.23,94.24,8600.0,52.2979,52.3035,52.2924,52.2979,8600.0
2014-04-23 10:00:00,94.24,94.24,94.2,94.2,20600.0,52.2979,52.2979,52.2757,52.2757,20600.0
2014-04-23 10:10:00,94.21,94.24,94.2,94.23,51800.0,52.2813,52.2979,52.2757,52.2924,51800.0
2014-04-23 10:20:00,94.23,94.24,94.22,94.23,18900.0,52.2924,52.2979,52.2868,52.2924,18900.0
2014-04-23 10:30:00,94.23,94.23,94.21,94.22,11400.0,52.2924,52.2924,52.2813,52.2868,11400.0
2014-04-23 10:40:00,94.22,94.24,94.22,94.24,11000.0,52.2868,52.2979,52.2868,52.2979,11000.0
2014-04-23 10:50:00,94.24,94.28,94.24,94.28,25900.0,52.2979,52.3201,52.2979,52.3201,25900.0
2014-04-23 11:00:00,94.27,94.28,94.27,94.28,18200.0,52.3146,52.3201,52.3146,52.3201,18200.0
2014-04-23 11:10:00,94.28,94.28,94.27,94.28,25400.0,52.3201,52.3201,52.3146,52.3201,25400.0
2014-04-23 11:20:00,94.28,94.29,94.27,94.29,39800.0,52.3201,52.3257,52.3146,52.3257,39800.0
2014-04-23 11:30:00,94.28,94.3,94.28,94.29,47400.0,52.3201,52.3312,52.3201,52.3257,47400.0
2014-04-23 11:40:00,94.3,94.31,94.28,94.3,52800.0,52.3312,52.3368,52.3201,52.3312,52800.0
2014-04-23 11:50:00,94.31,94.34,94.3,94.34,228400.0,52.3368,52.3534,52.3312,52.3534,228400.0
2014-04-23 12:00:00,94.34,94.35,94.32,94.32,90300.0,52.3534,52.359,52.3423,52.3423,90300.0
2014-04-23 12:10:00,94.31,94.34,94.31,94.33,29400.0,52.3368,52.3534,52.3368,52.3479,29400.0
2014-04-23 12:20:00,94.33,94.33,94.3,94.31,30500.0,52.3479,52.3479,52.3312,52.3368,30500.0
2014-04-23 12:30:00,94.31,94.32,94.3,94.32,10800.0,52.3368,52.3423,52.3312,52.3423,10800.0
2014-04-23 12:40:00,94.32,94.33,94.31,94.31,71600.0,52.3423,52.3479,52.3368,52.3368,71600.0
2014-04-23 12:50:00,94.32,94.32,94.3,94.3,18700.0,52.3423,52.3423,52.3312,52.3312,18700.0
2014-04-23 13:00:00,94.3,94.31,94.3,94.3,3100.0,52.3312,52.3368,52.3312,52.3312,3100.0
2014-04-23 13:10:00,94.31,94.31,94.29,94.3,11900.0,52.3368,52.3368,52.3257,52.3312,11900.0
2014-04-23 13:20:00,94.3,94.32,94.29,94.31,25300.0,52.3312,52.3423,52.3257,52.3368,25300.0
2014-04-23 13:30:00,94.31,94.32,94.29,94.29,16700.0,52.3368,52.3423,52.3257,52.3257,16700.0
2014-04-23 13:40:00,94.29,94.3,94.27,94.3,15700.0,52.3257,52.3312,52.3146,52.3312,15700.0
2014-04-23 13:50:00,94.3,94.31,94.29,94.31,12500.0,52.3312,52.3368,52.3257,52.3368,12500.0
2014-04-23 14:00:00,94.31,94.31,94.3,94.31,18500.0,52.3368,52.3368,52.3312,52.3368,18500.0
2014-04-23 14:10:00,94.31,94.31,94.28,94.28,18200.0,52.3368,52.3368,52.3201,52.3201,18200.0
2014-04-23 14:20:00,94.27,94.28,94.27,94.27,11200.0,52.3146,52.3201,52.3146,52.3146,11200.0
2014-04-23 14:30:00,94.28,94.28,94.26,94.28,18500.0,52.3201,52.3201,52.309,52.3201,18500.0
2014-04-23 14:40:00,94.27,94.28,94.22,94.23,105900.0,52.3146,52.3201,52.2868,52.2924,105900.0
2014-04-23 14:50:00,94.23,94.25,94.22,94.24,24200.0,52.2924,52.3035,52.2868,52.2979,24200.0
2014-04-23 15:00:00,94.24,94.25,94.24,94.24,19800.0,52.2979,52.3035,52.2979,52.2979,19800.0
2014-04-23 15:10:00,94.24,94.25,94.22,94.24,52800.0,52.2979,52.3035,52.2868,52.2979,52800.0
2014-04-23 15:20:00,94.23,94.25,94.23,94.24,29400.0,52.2924,52.3035,52.2924,52.2979,29400.0
2014-04-23 15:30:00,94.25,94.25,94.22,94.25,36800.0,52.3035,52.3035,52.2868,52.3035,36800.0
2014-04-23 15:40:00,94.24,94.28,94.24,94.27,42700.0,52.2979,52.3201,52.2979,52.3146,42700.0
2014-04-23 15:50:00,94.28,94.3,94.24,94.26,91400.0,52.3201,52.3312,52.2979,52.309,91400.0
2014-04-24 09:30:00,94.25,94.4,94.22,94.23,56800.0,52.3035,52.3867,52.2868,52.2924,56800.0
2014-04-24 09:40:00,94.23,94.23,94.16,94.16,50500.0,52.2924,52.2924,52.2535,52.2535,50500.0
2014-04-24 09:50:00,94.16,94.22,94.15,94.21,33700.0,52.2535,52.2868,52.248,52.2813,33700.0
2014-04-24 10:00:00,94.21,94.21,94.18,94.2,50600.0,52.2813,52.2813,52.2646,52.2757,50600.0
2014-04-24 10:10:00,94.19,94.22,94.18,94.2,56100.0,52.2702,52.2868,52.2646,52.2757,56100.0
2014-04-24 10:20:00,94.2,94.23,94.2,94.22,35600.0,52.2757,52.2924,52.2757,52.2868,35600.0
2014-04-24 10:30:00,94.22,94.23,94.2,94.21,40300.0,52.2868,52.2924,52.2757,52.2813,40300.0
2014-04-24 10:40:00,94.21,94.22,94.19,94.19,36200.0,52.2813,52.2868,52.2702,52.2702,36200.0
2014-04-24 10:50:00,94.19,94.2,94.18,94.19,15500.0,52.2702,52.2757,52.2646,52.2702,15500.0
2014-04-24 11:00:00,94.2,94.25,94.19,94.25,20600.0,52.2757,52.3035,52.2702,52.3035,20600.0
2014-04-24 11:10:00,94.25,94.26,94.24,94.26,24700.0,52.3035,52.309,52.2979,52.309,24700.0
2014-04-24 11:20:00,94.26,94.28,94.25,94.25,20400.0,52.309,52.3201,52.3035,52.3035,20400.0
2014-04-24 11:30:00,94.26,94.26,94.25,94.25,17100.0,52.309,52.309,52.3035,52.3035,17100.0
2014-04-24 11:40:00,94.24,94.25,94.23,94.23,11200.0,52.2979,52.3035,52.2924,52.2924,11200.0
2014-04-24 11:50:00,94.23,94.24,94.23,94.23,2100.0,52.2924,52.2979,52.2924,52.2924,2100.0
2014-04-24 12:00:00,94.24,94.24,94.23,94.24,5000.0,52.2979,52.2979,52.2924,52.2979,5000.0
2014-04-24 12:10:00,94.24,94.25,94.23,94.24,9900.0,52.2979,52.3035,52.2924,52.2979,9900.0
2014-04-24 12:20:00,94.25,94.25,94.24,94.25,3800.0,52.3035,52.3035,52.2979,52.3035,3800.0
2014-04-24 12:30:00,94.24,94.26,94.24,94.25,17600.0,52.2979,52.309,52.2979,52.3035,17600.0
2014-04-24 12:40:00,94.25,94.25,94.23,94.24,6500.0,52.3035,52.3035,52.2924,52.2979,6500.0
2014-04-24 12:50:00,94.23,94.24,94.23,94.23,18700.0,52.2924,52.2979,52.2924,52.2924,18700.0
2014-04-24 13:00:00,94.24,94.24,94.23,94.24,28900.0,52.2979,52.2979,52.2924,52.2979,28900.0
2014-04-24 13:10:00,94.24,94.24,94.23,94.23,4700.0,52.2979,52.2979,52.2924,52.2924,4700.0
2014-04-24 13:20:00,94.24,94.24,94.23,94.24,15100.0,52.2979,52.2979,52.2924,52.2979,15100.0
2014-04-24 13:30:00,94.23,94.24,94.23,94.23,4300.0,52.2924,52.2979,52.2924,52.2924,4300.0
2014-04-24 13:40:00,94.23,94.24,94.23,94.23,6400.0,52.2924,52.2979,52.2924,52.2924,6400.0
2014-04-24 13:50:00,94.23,94.24,94.23,94.23,3900.0,52.2924,52.2979,52.2924,52.2924,3900.0
2014-04-24 14:00:00,94.23,94.24,94.23,94.24,7500.0,52.2924,52.2979,52.2924,52.2979,7500.0
2014-04-24 14:10:00,94.23,94.24,94.23,94.23,16100.0,52.2924,52.2979,52.2924,52.2924,16100.0
2014-04-24 14:20:00,94.23,94.24,94.2,94.23,37400.0,52.2924,52.2979,52.2757,52.2924,37400.0
2014-04-24 14:30:00,94.24,94.26,94.22,94.24,19500.0,52.2979,52.309,52.2868,52.2979,19500.0
2014-04-24 14:40:00,94.25,94.25,94.24,94.25,8000.0,52.3035,52.3035,52.2979,52.3035,8000.0
2014-04-24 14:50:00,94.25,94.25,94.22,94.23,18900.0,52.3035,52.3035,52.2868,52.2924,18900.0
2014-04-24 15:00:00,94.24,94.26,94.24,94.25,19400.0,52.2979,52.309,52.2979,52.3035,19400.0
2014-04-24 15:10:00,94.25,94.25,94.23,94.23,6400.0,52.3035,52.3035,52.2924,52.2924,6400.0
2014-04-24 15:20:00,94.24,94.24,94.23,94.24,6900.0,52.2979,52.2979,52.2924,52.2979,6900.0
2014-04-24 15:30:00,94.24,94.24,94.22,94.23,18000.0,52.2979,52.2979,52.2868,52.2924,18000.0
2014-04-24 15:40:00,94.23,94.27,94.23,94.27,26900.0,52.2924,52.3146,52.2924,52.3146,26900.0
2014-04-24 15:50:00,94.27,94.3,94.25,94.28,91300.0,52.3146,52.3312,52.3035,52.3201,91300.0
2014-04-25 09:30:00,94.31,94.32,94.26,94.26,18800.0,52.3368,52.3423,52.309,52.309,18800.0
2014-04-25 09:40:00,94.27,94.28,94.23,94.24,32300.0,52.3146,52.3201,52.2924,52.2979,32300.0
2014-04-25 09:50:00,94.23,94.25,94.22,94.23,62900.0,52.2924,52.3035,52.2868,52.2924,62900.0
2014-04-25 10:00:00,94.23,94.24,94.2,94.22,68800.0,52.2924,52.2979,52.2757,52.2868,68800.0
2014-04-25 10:10:00,94.21,94.23,94.21,94.22,47800.0,52.2813,52.2924,52.2813,52.2868,47800.0
2014-04-25 10:20:00,94.22,94.23,94.2,94.21,31100.0,52.2868,52.2924,52.2757,52.2813,31100.0
2014-04-25 10:30:00,94.2,94.2,94.17,94.17,29500.0,52.2757,52.2757,52.2591,52.2591,29500.0
2014-04-25 10:40:00,94.18,94.19,94.17,94.18,30600.0,52.2646,52.2702,52.2591,52.2646,30600.0
2014-04-25 10:50:00,94.17,94.18,94.16,94.17,40000.0,52.2591,52.2646,52.2535,52.2591,40000.0
2014-04-25 11:00:00,94.18,94.19,94.17,94.18,22300.0,52.2646,52.2702,52.2591,52.2646,22300.0
2014-04-25 11:10:00,94.18,94.19,94.17,94.19,12200.0,52.2646,52.2702,52.2591,52.2702,12200.0
2014-04-25 11:20:00,94.19,94.21,94.18,94.2,17600.0,52.2702,52.2813,52.2646,52.2757,17600.0
2014-04-25 11:30:00,94.21,94.27,94.2,94.26,26900.0,52.2813,52.3146,52.2757,52.309,26900.0
2014-04-25 11:40:00,94.25,94.27,94.24,94.26,25300.0,52.3035,52.3146,52.2979,52.309,25300.0
2014-04-25 11:50:00,94.26,94.3,94.25,94.28,16500.0,52.309,52.3312,52.3035,52.3201,16500.0
2014-04-25 12:00:00,94.29,94.29,94.24,94.24,42700.0,52.3257,52.3257,52.2979,52.2979,42700.0
2014-04-25 12:10:00,94.24,94.25,94.23,94.24,12900.0,52.2979,52.3035,52.2924,52.2979,12900.0
2014-04-25 12:20:00,94.24,94.25,94.24,94.25,9200.0,52.2979,52.3035,52.2979,52.3035,9200.0
2014-04-25 12:30:00,94.25,94.25,94.24,94.24,9000.0,52.3035,52.3035,52.2979,52.2979,9000.0
2014-04-25 12:40:00,94.24,94.25,94.24,94.24,4400.0,52.2979,52.3035,52.2979,52.2979,4400.0
2014-04-25 12:50:00,94.24,94.25,94.24,94.24,10700.0,52.2979,52.3035,52.2979,52.2979,10700.0
2014-04-25 13:00:00,94.24,94.24,94.21,94.21,27700.0,52.2979,52.2979,52.2813,52.2813,27700.0
2014-04-25 13:10:00,94.21,94.22,94.21,94.22,26700.0,52.2813,52.2868,52.2813,52.2868,26700.0
2014-04-25 13:20:00,94.22,94.23,94.22,94.23,8400.0,52.2868,52.2924,52.2868,52.2924,8400.0
2014-04-25 13:30:00,94.22,94.23,94.22,94.22,12900.0,52.2868,52.2924,52.2868,52.2868,12900.0
2014-04-25 13:40:00,94.22,94.23,94.22,94.23,8700.0,52.2868,52.2924,52.2868,52.2924,8700.0
2014-04-25 13:50:00,94.22,94.27,94.22,94.27,17300.0,52.2868,52.3146,52.2868,52.3146,17300.0
2014-04-25 14:00:00,94.27,94.27,94.23,94.25,25600.0,52.3146,52.3146,52.2924,52.3035,25600.0
2014-04-25 14:10:00,94.25,94.25,94.21,94.21,13400.0,52.3035,52.3035,52.2813,52.2813,13400.0
2014-04-25 14:20:00,94.21,94.22,94.2,94.21,26100.0,52.2813,52.2868,52.2757,52.2813,26100.0
2014-04-25 14:30:00,94.2,94.24,94.19,94.24,19400.0,52.2757,52.2979,52.2702,52.2979,19400.0
2014-04-25 14:40:00,94.24,94.24,94.2,94.2,19900.0,52.2979,52.2979,52.2757,52.2757,19900.0
2014-04-25 14:50:00,94.2,94.21,94.19,94.19,29200.0,52.2757,52.2813,52.2702,52.2702,29200.0
2014-04-25 15:00:00,94.19,94.22,94.19,94.2,17000.0,52.2702,52.2868,52.2702,52.2757,17000.0
2014-04-25 15:10:00,94.2,94.21,94.2,94.21,13700.0,52.2757,52.2813,52.2757,52.2813,13700.0
2014-04-25 15:20:00,94.2,94.27,94.2,94.27,24500.0,52.2757,52.3146,52.2757,52.3146,24500.0
2014-04-25 15:30:00,94.26,94.27,94.24,94.24,47600.0,52.309,52.3146,52.2979,52.2979,47600.0
2014-04-25 15:40:00,94.24,94.25,94.22,94.25,47700.0,52.2979,52.3035,52.2868,52.3035,47700.0
2014-04-25 15:50:00,94.25,94.25,94.2,94.21,107100.0,52.3035,52.3035,52.2757,52.2813,107100.0
2014-04-28 09:30:00,94.26,94.29,94.21,94.21,52700.0,52.309,52.3257,52.2813,52.2813,52700.0
2014-04-28 09:40:00,94.22,94.23,94.21,94.22,4500.0,52.2868,52.2924,52.2813,52.2868,4500.0
2014-04-28 09:50:00,94.22,94.27,94.21,94.27,18600.0,52.2868,52.3146,52.2813,52.3146,18600.0
2014-04-28 10:00:00,94.27,94.28,94.26,94.28,28200.0,52.3146,52.3201,52.309,52.3201,28200.0
2014-04-28 10:10:00,94.28,94.29,94.26,94.29,30000.0,52.3201,52.3257,52.309,52.3257,30000.0
2014-04-28 10:20:00,94.28,94.29,94.28,94.29,36200.0,52.3201,52.3257,52.3201,52.3257,36200.0
2014-04-28 10:30:00,94.29,94.3,94.28,94.3,5800.0,52.3257,52.3312,52.3201,52.3312,5800.0
2014-04-28 10:40:00,94.29,94.3,94.27,94.27,51900.0,52.3257,52.3312,52.3146,52.3146,51900.0
2014-04-28 10:50:00,94.28,94.28,94.26,94.26,17500.0,52.3201,52.3201,52.309,52.309,17500.0
2014-04-28 11:00:00,94.27,94.27,94.24,94.24,62200.0,52.3146,52.3146,52.2979,52.2979,62200.0
2014-04-28 11:10:00,94.24,94.25,94.21,94.22,27400.0,52.2979,52.3035,52.2813,52.2868,27400.0
2014-04-28 11:20:00,94.21,94.22,94.18,94.18,47500.0,52.2813,52.2868,52.2646,52.2646,47500.0
2014-04-28 11:30:00,94.19,94.21,94.19,94.21,35300.0,52.2702,52.2813,52.2702,52.2813,35300.0
2014-04-28 11:40:00,94.21,94.21,94.2,94.21,9600.0,52.2813,52.2813,52.2757,52.2813,9600.0
2014-04-28 11:50:00,94.2,94.21,94.19,94.19,47600.0,52.2757,52.2813,52.2702,52.2702,47600.0
2014-04-28 12:00:00,94.19,94.2,94.19,94.19,22500.0,52.2702,52.2757,52.2702,52.2702,22500.0
2014-04-28 12:10:00,94.2,94.21,94.19,94.2,40400.0,52.2757,52.2813,52.2702,52.2757,40400.0
2014-04-28 12:20:00,94.21,94.21,94.2,94.21,15900.0,52.2813,52.2813,52.2757,52.2813,15900.0
2014-04-28 12:30:00,94.2,94.21,94.2,94.2,10800.0,52.2757,52.2813,52.2757,52.2757,10800.0
2014-04-28 12:40:00,94.2,94.21,94.2,94.2,15100.0,52.2757,52.2813,52.2757,52.2757,15100.0
2014-04-28 12:50:00,94.2,94.21,94.2,94.2,23200.0,52.2757,52.2813,52.2757,52.2757,23200.0
2014-04-28 13:00:00,94.2,94.2,94.17,94.18,82000.0,52.2757,52.2757,52.2591,52.2646,82000.0
2014-04-28 13:10:00,94.18,94.18,94.16,94.16,23800.0,52.2646,52.2646,52.2535,52.2535,23800.0
2014-04-28 13:20:00,94.16,94.17,94.13,94.13,110900.0,52.2535,52.2591,52.2369,52.2369,110900.0
2014-04-28 13:30:00,94.15,94.16,94.13,94.16,45300.0,52.248,52.2535,52.2369,52.2535,45300.0
2014-04-28 13:40:00,94.16,94.18,94.15,94.17,27400.0,52.2535,52.2646,52.248,52.2591,27400.0
2014-04-28 13:50:00,94.17,94.19,94.15,94.15,44400.0,52.2591,52.2702,52.248,52.248,44400.0
2014-04-28 14:00:00,94.15,94.15,94.13,94.14,150800.0,52.248,52.248,52.2369,52.2424,150800.0
2014-04-28 14:10:00,94.14,94.17,94.14,94.16,149500.0,52.2424,52.2591,52.2424,52.2535,149500.0
2014-04-28 14:20:00,94.16,94.17,94.16,94.17,28800.0,52.2535,52.2591,52.2535,52.2591,28800.0
2014-04-28 14:30:00,94.16,94.18,94.16,94.18,17800.0,52.2535,52.2646,52.2535,52.2646,17800.0
2014-04-28 14:40:00,94.18,94.18,94.17,94.17,14000.0,52.2646,52.2646,52.2591,52.2591,14000.0
2014-04-28 14:50:00,94.17,94.18,94.17,94.18,30200.0,52.2591,52.2646,52.2591,52.2646,30200.0
2014-04-28 15:00:00,94.17,94.22,94.17,94.22,41400.0,52.2591,52.2868,52.2591,52.2868,41400.0
2014-04-28 15:10:00,94.22,94.24,94.22,94.24,22800.0,52.2868,52.2979,52.2868,52.2979,22800.0
2014-04-28 15:20:00,94.24,94.25,94.22,94.22,42500.0,52.2979,52.3035,52.2868,52.2868,42500.0
2014-04-28 15:30:00,94.22,94.24,94.21,94.22,46100.0,52.2868,52.2979,52.2813,52.2868,46100.0
2014-04-28 15:40:00,94.22,94.24,94.21,94.22,56700.0,52.2868,52.2979,52.2813,52.2868,56700.0
2014-04-28 15:50:00,94.22,94.23,94.18,94.21,134300.0,52.2868,52.2924,52.2646,52.2813,134300.0
2014-04-29 09:30:00,94.36,94.38,94.19,94.29,50900.0,52.3645,52.3756,52.2702,52.3257,50900.0
2014-04-29 09:40:00,94.29,94.32,94.29,94.32,32700.0,52.3257,52.3423,52.3257,52.3423,32700.0
2014-04-29 09:50:00,94.31,94.32,94.31,94.31,8600.0,52.3368,52.3423,52.3368,52.3368,8600.0
2014-04-29 10:00:00,94.31,94.32,94.3,94.3,14800.0,52.3368,52.3423,52.3312,52.3312,14800.0
2014-04-29 10:10:00,94.29,94.3,94.26,94.29,17700.0,52.3257,52.3312,52.309,52.3257,17700.0
2014-04-29 10:20:00,94.28,94.29,94.26,94.26,16500.0,52.3201,52.3257,52.309,52.309,16500.0
2014-04-29 10:30:00,94.27,94.31,94.26,94.31,69600.0,52.3146,52.3368,52.309,52.3368,69600.0
2014-04-29 10:40:00,94.31,94.33,94.29,94.32,43000.0,52.3368,52.3479,52.3257,52.3423,43000.0
2014-04-29 10:50:00,94.32,94.34,94.3,94.31,37500.0,52.3423,52.3534,52.3312,52.3368,37500.0
2014-04-29 11:00:00,94.31,94.34,94.31,94.34,50900.0,52.3368,52.3534,52.3368,52.3534,50900.0
2014-04-29 11:10:00,94.34,94.34,94.32,94.34,35700.0,52.3534,52.3534,52.3423,52.3534,35700.0
2014-04-29 11:20:00,94.34,94.35,94.33,94.35,49500.0,52.3534,52.359,52.3479,52.359,49500.0
2014-04-29 11:30:00,94.35,94.36,94.34,94.36,32500.0,52.359,52.3645,52.3534,52.3645,32500.0
2014-04-29 11:40:00,94.36,94.36,94.33,94.34,35800.0,52.3645,52.3645,52.3479,52.3534,35800.0
2014-04-29 11:50:00,94.34,94.34,94.29,94.31,39900.0,52.3534,52.3534,52.3257,52.3368,39900.0
2014-04-29 12:00:00,94.31,94.31,94.3,94.3,41500.0,52.3368,52.3368,52.3312,52.3312,41500.0
2014-04-29 12:10:00,94.31,94.31,94.3,94.31,26200.0,52.3368,52.3368,52.3312,52.3368,26200.0
2014-04-29 12:20:00,94.32,94.33,94.32,94.33,41600.0,52.3423,52.3479,52.3423,52.3479,41600.0
2014-04-29 12:30:00,94.33,94.33,94.32,94.33,38800.0,52.3479,52.3479,52.3423,52.3479,38800.0
2014-04-29 12:40:00,94.32,94.33,94.32,94.33,34500.0,52.3423,52.3479,52.3423,52.3479,34500.0
2014-04-29 12:50:00,94.33,94.34,94.32,94.34,32300.0,52.3479,52.3534,52.3423,52.3534,32300.0
2014-04-29 13:00:00,94.34,94.36,94.34,94.34,45200.0,52.3534,52.3645,52.3534,52.3534,45200.0
2014-04-29 13:10:00,94.34,94.36,94.34,94.36,33700.0,52.3534,52.3645,52.3534,52.3645,33700.0
2014-04-29 13:20:00,94.35,94.36,94.32,94.34,68900.0,52.359,52.3645,52.3423,52.3534,68900.0
2014-04-29 13:30:00,94.34,94.36,94.32,94.33,47000.0,52.3534,52.3645,52.3423,52.3479,47000.0
2014-04-29 13:40:00,94.33,94.35,94.32,94.34,26200.0,52.3479,52.359,52.3423,52.3534,26200.0
2014-04-29 13:50:00,94.35,94.36,94.34,94.36,36100.0,52.359,52.3645,52.3534,52.3645,36100.0
2014-04-29 14:00:00,94.35,94.36,94.34,94.35,24000.0,52.359,52.3645,52.3534,52.359,24000.0
2014-04-29 14:10:00,94.35,94.36,94.3,94.31,59000.0,52.359,52.3645,52.3312,52.3368,59000.0
2014-04-29 14:20:00,94.31,94.34,94.3,94.32,78300.0,52.3368,52.3534,52.3312,52.3423,78300.0
2014-04-29 14:30:00,94.32,94.34,94.32,94.32,71100.0,52.3423,52.3534,52.3423,52.3423,71100.0
2014-04-29 14:40:00,94.33,94.35,94.32,94.33,43500.0,52.3479,52.359,52.3423,52.3479,43500.0
2014-04-29 14:50:00,94.33,94.35,94.33,94.34,43800.0,52.3479,52.359,52.3479,52.3534,43800.0
2014-04-29 15:00:00,94.35,94.36,94.34,94.36,34900.0,52.359,52.3645,52.3534,52.3645,34900.0
2014-04-29 15:10:00,94.36,94.36,94.35,94.35,9800.0,52.3645,52.3645,52.359,52.359,9800.0
2014-04-29 15:20:00,94.35,94.36,94.35,94.36,10400.0,52.359,52.3645,52.359,52.3645,10400.0
2014-04-29 15:30:00,94.36,94.36,94.35,94.35,23600.0,52.3645,52.3645,52.359,52.359,23600.0
2014-04-29 15:40:00,94.36,94.36,94.34,94.36,122100.0,52.3645,52.3645,52.3534,52.3645,122100.0
2014-04-29 15:50:00,94.36,94.37,94.35,94.36,123600.0,52.3645,52.3701,52.359,52.3645,123600.0
2014-04-30 09:30:00,94.36,94.39,94.34,94.35,95000.0,52.3645,52.3812,52.3534,52.359,95000.0
2014-04-30 09:40:00,94.34,94.35,94.34,94.34,202600.0,52.3534,52.359,52.3534,52.3534,202600.0
2014-04-30 09:50:00,94.34,94.35,94.3,94.31,139400.0,52.3534,52.359,52.3312,52.3368,139400.0
2014-04-30 10:00:00,94.3,94.33,94.3,94.3,242200.0,52.3312,52.3479,52.3312,52.3312,242200.0
2014-04-30 10:10:00,94.31,94.34,94.3,94.32,164200.0,52.3368,52.3534,52.3312,52.3423,164200.0
2014-04-30 10:20:00,94.32,94.33,94.29,94.31,269500.0,52.3423,52.3479,52.3257,52.3368,269500.0
2014-04-30 10:30:00,94.31,94.32,94.3,94.3,93700.0,52.3368,52.3423,52.3312,52.3312,93700.0
2014-04-30 10:40:00,94.31,94.31,94.29,94.31,181600.0,52.3368,52.3368,52.3257,52.3368,181600.0
2014-04-30 10:50:00,94.31,94.35,94.3,94.32,345800.0,52.3368,52.359,52.3312,52.3423,345800.0
2014-04-30 11:00:00,94.32,94.33,94.29,94.29,197700.0,52.3423,52.3479,52.3257,52.3257,197700.0
2014-04-30 11:10:00,94.3,94.3,94.27,94.28,28700.0,52.3312,52.3312,52.3146,52.3201,28700.0
2014-04-30 11:20:00,94.28,94.31,94.28,94.3,50100.0,52.3201,52.3368,52.3201,52.3312,50100.0
2014-04-30 11:30:00,94.29,94.3,94.29,94.3,11000.0,52.3257,52.3312,52.3257,52.3312,11000.0
2014-04-30 11:40:00,94.3,94.3,94.29,94.29,9400.0,52.3312,52.3312,52.3257,52.3257,9400.0
2014-04-30 11:50:00,94.3,94.3,94.3,94.3,11700.0,52.3312,52.3312,52.3312,52.3312,11700.0
2014-04-30 12:00:00,94.3,94.31,94.29,94.3,74300.0,52.3312,52.3368,52.3257,52.3312,74300.0
2014-04-30 12:10:00,94.31,94.31,94.29,94.29,62400.0,52.3368,52.3368,52.3257,52.3257,62400.0
2014-04-30 12:20:00,94.3,94.3,94.29,94.3,5800.0,52.3312,52.3312,52.3257,52.3312,5800.0
2014-04-30 12:30:00,94.3,94.33,94.29,94.31,44400.0,52.3312,52.3479,52.3257,52.3368,44400.0
2014-04-30 12:40:00,94.31,94.31,94.29,94.3,62600.0,52.3368,52.3368,52.3257,52.3312,62600.0
2014-04-30 12:50:00,94.3,94.3,94.29,94.3,11600.0,52.3312,52.3312,52.3257,52.3312,11600.0
2014-04-30 13:00:00,94.3,94.3,94.29,94.3,8700.0,52.3312,52.3312,52.3257,52.3312,8700.0
2014-04-30 13:10:00,94.3,94.32,94.29,94.3,138700.0,52.3312,52.3423,52.3257,52.3312,138700.0
2014-04-30 13:20:00,94.3,94.31,94.29,94.29,86700.0,52.3312,52.3368,52.3257,52.3257,86700.0
2014-04-30 13:30:00,94.3,94.31,94.29,94.29,135700.0,52.3312,52.3368,52.3257,52.3257,135700.0
2014-04-30 13:40:00,94.3,94.3,94.28,94.29,185400.0,52.3312,52.3312,52.3201,52.3257,185400.0
2014-04-30 13:50:00,94.29,94.29,94.2,94.24,30600.0,52.3257,52.3257,52.2757,52.2979,30600.0
2014-04-30 14:00:00,94.25,94.29,94.24,94.29,41800.0,52.3035,52.3257,52.2979,52.3257,41800.0
2014-04-30 14:10:00,94.28,94.32,94.28,94.32,123800.0,52.3201,52.3423,52.3201,52.3423,123800.0
2014-04-30 14:20:00,94.32,94.33,94.3,94.33,52500.0,52.3423,52.3479,52.3312,52.3479,52500.0
2014-04-30 14:30:00,94.33,94.34,94.3,94.31,44000.0,52.3479,52.3534,52.3312,52.3368,44000.0
2014-04-30 14:40:00,94.31,94.33,94.3,94.31,71300.0,52.3368,52.3479,52.3312,52.3368,71300.0
2014-04-30 14:50:00,94.31,94.33,94.31,94.33,19900.0,52.3368,52.3479,52.3368,52.3479,19900.0
2014-04-30 15:00:00,94.33,94.33,94.31,94.32,122200.0,52.3479,52.3479,52.3368,52.3423,122200.0
2014-04-30 15:10:00,94.32,94.32,94.31,94.32,93800.0,52.3423,52.3423,52.3368,52.3423,93800.0
2014-04-30 15:20:00,94.32,94.36,94.31,94.36,48200.0,52.3423,52.3645,52.3368,52.3645,48200.0
2014-04-30 15:30:00,94.36,94.39,94.36,94.38,73000.0,52.3645,52.3812,52.3645,52.3756,73000.0
2014-04-30 15:40:00,94.38,94.42,94.37,94.41,192700.0,52.3756,52.3978,52.3701,52.3923,192700.0
2014-04-30 15:50:00,94.42,94.42,94.33,94.38,318400.0,52.3978,52.3978,52.3479,52.3756,318400.0
2014-05-01 09:30:00,94.01,94.03,93.94,93.98,112000.0,52.4057,52.4169,52.3667,52.389,112000.0
2014-05-01 09:40:00,93.98,93.99,93.95,93.95,56100.0,52.389,52.3946,52.3723,52.3723,56100.0
2014-05-01 09:50:00,93.96,93.97,93.93,93.94,158000.0,52.3778,52.3834,52.3611,52.3667,158000.0
2014-05-01 10:00:00,93.94,93.97,93.94,93.95,73500.0,52.3667,52.3834,52.3667,52.3723,73500.0
2014-05-01 10:10:00,93.95,93.95,93.92,93.92,72300.0,52.3723,52.3723,52.3555,52.3555,72300.0
2014-05-01 10:20:00,93.93,93.95,93.92,93.95,114500.0,52.3611,52.3723,52.3555,52.3723,114500.0
2014-05-01 10:30:00,93.94,94.0,93.94,93.99,83400.0,52.3667,52.4001,52.3667,52.3946,83400.0
2014-05-01 10:40:00,94.0,94.02,93.99,94.01,184100.0,52.4001,52.4113,52.3946,52.4057,184100.0
2014-05-01 10:50:00,94.01,94.03,94.01,94.03,78200.0,52.4057,52.4169,52.4057,52.4169,78200.0
2014-05-01 11:00:00,94.03,94.03,93.96,93.98,82800.0,52.4169,52.4169,52.3778,52.389,82800.0
2014-05-01 11:10:00,93.98,93.98,93.97,93.98,23700.0,52.389,52.389,52.3834,52.389,23700.0
2014-05-01 11:20:00,93.98,94.02,93.97,94.01,28100.0,52.389,52.4113,52.3834,52.4057,28100.0
2014-05-01 11:30:00,94.02,94.05,94.01,94.03,52000.0,52.4113,52.428,52.4057,52.4169,52000.0
2014-05-01 11:40:00,94.03,94.04,94.02,94.03,16200.0,52.4169,52.4224,52.4113,52.4169,16200.0
2014-05-01 11:50:00,94.03,94.03,94.0,94.01,92000.0,52.4169,52.4169,52.4001,52.4057,92000.0
2014-05-01 12:00:00,94.01,94.02,94.0,94.02,27000.0,52.4057,52.4113,52.4001,52.4113,27000.0
2014-05-01 12:10:00,94.02,94.02,94.01,94.02,5600.0,52.4113,52.4113,52.4057,52.4113,5600.0
2014-05-01 12:20:00,94.02,94.03,94.0,94.03,32400.0,52.4113,52.4169,52.4001,52.4169,32400.0
2014-05-01 12:30:00,94.03,94.04,94.03,94.03,75500.0,52.4169,52.4224,52.4169,52.4169,75500.0
2014-05-01 12:40:00,94.03,94.04,94.02,94.04,22900.0,52.4169,52.4224,52.4113,52.4224,22900.0
2014-05-01 12:50:00,94.04,94.05,94.03,94.04,19000.0,52.4224,52.428,52.4169,52.4224,19000.0
2014-05-01 13:00:00,94.04,94.04,94.02,94.03,52800.0,52.4224,52.4224,52.4113,52.4169,52800.0
2014-05-01 13:10:00,94.03,94.03,94.01,94.01,235800.0,52.4169,52.4169,52.4057,52.4057,235800.0
2014-05-01 13:20:00,94.01,94.03,94.01,94.02,41400.0,52.4057,52.4169,52.4057,52.4113,41400.0
2014-05-01 13:30:00,94.03,94.04,94.01,94.02,77600.0,52.4169,52.4224,52.4057,52.4113,77600.0
2014-05-01 13:40:00,94.02,94.02,94.0,94.01,20500.0,52.4113,52.4113,52.4001,52.4057,20500.0
2014-05-01 13:50:00,94.01,94.01,93.97,93.98,13400.0,52.4057,52.4057,52.3834,52.389,13400.0
2014-05-01 14:00:00,93.98,93.98,93.94,93.95,80500.0,52.389,52.389,52.3667,52.3723,80500.0
2014-05-01 14:10:00,93.95,93.96,93.94,93.95,65400.0,52.3723,52.3778,52.3667,52.3723,65400.0
2014-05-01 14:20:00,93.95,93.95,93.94,93.95,97000.0,52.3723,52.3723,52.3667,52.3723,97000.0
2014-05-01 14:30:00,93.95,93.95,93.92,93.94,83300.0,52.3723,52.3723,52.3555,52.3667,83300.0
2014-05-01 14:40:00,93.93,93.94,93.91,93.93,149200.0,52.3611,52.3667,52.35,52.3611,149200.0
2014-05-01 14:50:00,93.93,93.95,93.91,93.92,298500.0,52.3611,52.3723,52.35,52.3555,298500.0
2014-05-01 15:00:00,93.92,93.92,93.88,93.88,402900.0,52.3555,52.3555,52.3332,52.3332,402900.0
2014-05-01 15:10:00,93.87,93.91,93.86,93.91,143000.0,52.3277,52.35,52.3221,52.35,143000.0
2014-05-01 15:20:00,93.91,93.91,93.88,93.88,117800.0,52.35,52.35,52.3332,52.3332,117800.0
2014-05-01 15:30:00,93.88,93.89,93.87,93.87,237700.0,52.3332,52.3388,52.3277,52.3277,237700.0
2014-05-01 15:40:00,93.87,93.89,93.84,93.84,506100.0,52.3277,52.3388,52.3109,52.3109,506100.0
2014-05-01 15:50:00,93.84,93.85,93.82,93.84,2063400.0,52.3109,52.3165,52.2998,52.3109,2063400.0
2014-05-02 09:30:00,94.04,94.04,93.83,93.93,102900.0,52.4224,52.4224,52.3054,52.3611,102900.0
2014-05-02 09:40:00,93.93,93.93,93.87,93.87,103200.0,52.3611,52.3611,52.3277,52.3277,103200.0
2014-05-02 09:50:00,93.86,93.88,93.86,93.88,19900.0,52.3221,52.3332,52.3221,52.3332,19900.0
2014-05-02 10:00:00,93.88,93.91,93.88,93.91,69400.0,52.3332,52.35,52.3332,52.35,69400.0
2014-05-02 10:10:00,93.91,93.95,93.9,93.95,24500.0,52.35,52.3723,52.3444,52.3723,24500.0
2014-05-02 10:20:00,93.95,93.96,93.93,93.94,29200.0,52.3723,52.3778,52.3611,52.3667,29200.0
2014-05-02 10:30:00,93.95,93.97,93.94,93.96,22400.0,52.3723,52.3834,52.3667,52.3778,22400.0
2014-05-02 10:40:00,93.96,93.97,93.89,93.89,47600.0,52.3778,52.3834,52.3388,52.3388,47600.0
2014-05-02 10:50:00,93.89,93.92,93.87,93.9,220200.0,52.3388,52.3555,52.3277,52.3444,220200.0
2014-05-02 11:00:00,93.9,93.9,93.89,93.9,46800.0,52.3444,52.3444,52.3388,52.3444,46800.0
2014-05-02 11:10:00,93.9,93.97,93.89,93.97,39000.0,52.3444,52.3834,52.3388,52.3834,39000.0
2014-05-02 11:20:00,93.96,93.96,93.93,93.95,63700.0,52.3778,52.3778,52.3611,52.3723,63700.0
2014-05-02 11:30:00,93.95,93.96,93.94,93.96,33800.0,52.3723,52.3778,52.3667,52.3778,33800.0
2014-05-02 11:40:00,93.96,93.96,93.95,93.95,16600.0,52.3778,52.3778,52.3723,52.3723,16600.0
2014-05-02 11:50:00,93.95,93.96,93.95,93.95,46700.0,52.3723,52.3778,52.3723,52.3723,46700.0
2014-05-02 12:00:00,93.95,93.95,93.94,93.95,19200.0,52.3723,52.3723,52.3667,52.3723,19200.0
2014-05-02 12:10:00,93.95,93.95,93.94,93.94,15000.0,52.3723,52.3723,52.3667,52.3667,15000.0
2014-05-02 12:20:00,93.95,93.95,93.94,93.94,3700.0,52.3723,52.3723,52.3667,52.3667,3700.0
2014-05-02 12:30:00,93.94,93.95,93.94,93.95,14900.0,52.3667,52.3723,52.3667,52.3723,14900.0
2014-05-02 12:40:00,93.95,93.96,93.94,93.95,8700.0,52.3723,52.3778,52.3667,52.3723,8700.0
2014-05-02 12:50:00,93.96,93.97,93.95,93.97,37200.0,52.3778,52.3834,52.3723,52.3834,37200.0
2014-05-02 13:00:00,93.97,93.99,93.96,93.97,38500.0,52.3834,52.3946,52.3778,52.3834,38500.0
2014-05-02 13:10:00,93.97,93.99,93.96,93.99,20500.0,52.3834,52.3946,52.3778,52.3946,20500.0
2014-05-02 13:20:00,93.99,93.99,93.97,93.98,16900.0,52.3946,52.3946,52.3834,52.389,16900.0
2014-05-02 13:30:00,93.97,93.99,93.96,93.99,10700.0,52.3834,52.3946,52.3778,52.3946,10700.0
2014-05-02 13:40:00,93.99,93.99,93.97,93.98,8700.0,52.3946,52.3946,52.3834,52.389,8700.0
2014-05-02 13:50:00,93.99,94.0,93.98,94.0,48400.0,52.3946,52.4001,52.389,52.4001,48400.0
2014-05-02 14:00:00,94.0,94.0,93.96,93.97,89900.0,52.4001,52.4001,52.3778,52.3834,89900.0
2014-05-02 14:10:00,93.97,94.0,93.96,93.99,33200.0,52.3834,52.4001,52.3778,52.3946,33200.0
2014-05-02 14:20:00,93.98,93.99,93.98,93.98,30100.0,52.389,52.3946,52.389,52.389,30100.0
2014-05-02 14:30:00,93.98,93.98,93.96,93.96,116400.0,52.389,52.389,52.3778,52.3778,116400.0
2014-05-02 14:40:00,93.98,93.99,93.97,93.98,73500.0,52.389,52.3946,52.3834,52.389,73500.0
2014-05-02 14:50:00,93.98,94.01,93.98,94.0,58200.0,52.389,52.4057,52.389,52.4001,58200.0
2014-05-02 15:00:00,93.99,94.03,93.99,94.03,35800.0,52.3946,52.4169,52.3946,52.4169,35800.0
2014-05-02 15:10:00,94.03,94.03,94.01,94.03,23300.0,52.4169,52.4169,52.4057,52.4169,23300.0
2014-05-02 15:20:00,94.03,94.03,94.0,94.01,15000.0,52.4169,52.4169,52.4001,52.4057,15000.0
2014-05-02 15:30:00,94.01,94.02,93.96,93.96,72100.0,52.4057,52.4113,52.3778,52.3778,72100.0
2014-05-02 15:40:00,93.96,94.01,93.96,94.0,73500.0,52.3778,52.4057,52.3778,52.4001,73500.0
2014-05-02 15:50:00,94.0,94.04,94.0,94.04,158900.0,52.4001,52.4224,52.4001,52.4224,158900.0
2014-05-05 09:30:00,93.77,94.04,93.75,93.95,109900.0,52.2719,52.4224,52.2608,52.3723,109900.0
2014-05-05 09:40:00,93.95,93.99,93.95,93.95,43100.0,52.3723,52.3946,52.3723,52.3723,43100.0
2014-05-05 09:50:00,93.95,93.98,93.95,93.97,18100.0,52.3723,52.389,52.3723,52.3834,18100.0
2014-05-05 10:00:00,93.98,94.03,93.97,93.98,26400.0,52.389,52.4169,52.3834,52.389,26400.0
2014-05-05 10:10:00,93.98,94.03,93.98,94.01,29100.0,52.389,52.4169,52.389,52.4057,29100.0
2014-05-05 10:20:00,94.01,94.02,94.0,94.0,28000.0,52.4057,52.4113,52.4001,52.4001,28000.0
2014-05-05 10:30:00,94.0,94.0,93.99,94.0,5000.0,52.4001,52.4001,52.3946,52.4001,5000.0
2014-05-05 10:40:00,94.0,94.03,94.0,94.01,33400.0,52.4001,52.4169,52.4001,52.4057,33400.0
2014-05-05 10:50:00,94.01,94.03,94.0,94.02,46100.0,52.4057,52.4169,52.4001,52.4113,46100.0
2014-05-05 11:00:00,94.03,94.03,94.01,94.01,16700.0,52.4169,52.4169,52.4057,52.4057,16700.0
2014-05-05 11:10:00,94.02,94.02,94.0,94.01,3400.0,52.4113,52.4113,52.4001,52.4057,3400.0
2014-05-05 11:20:00,94.01,94.01,94.0,94.01,3400.0,52.4057,52.4057,52.4001,52.4057,3400.0
2014-05-05 11:30:00,94.0,94.03,94.0,94.02,31800.0,52.4001,52.4169,52.4001,52.4113,31800.0
2014-05-05 11:40:00,94.03,94.06,94.0,94.05,45800.0,52.4169,52.4336,52.4001,52.428,45800.0
2014-05-05 11:50:00,94.06,94.06,94.04,94.05,17400.0,52.4336,52.4336,52.4224,52.428,17400.0
2014-05-05 12:00:00,94.05,94.06,94.04,94.04,11500.0,52.428,52.4336,52.4224,52.4224,11500.0
2014-05-05 12:10:00,94.03,94.04,94.03,94.04,4400.0,52.4169,52.4224,52.4169,52.4224,4400.0
2014-05-05 12:20:00,94.04,94.04,94.03,94.04,2100.0,52.4224,52.4224,52.4169,52.4224,2100.0
2014-05-05 12:30:00,94.04,94.04,94.03,94.03,4700.0,52.4224,52.4224,52.4169,52.4169,4700.0
2014-05-05 12:40:00,94.03,94.04,94.03,94.04,8300.0,52.4169,52.4224,52.4169,52.4224,8300.0
2014-05-05 12:50:00,94.03,94.04,94.03,94.03,7800.0,52.4169,52.4224,52.4169,52.4169,7800.0
2014-05-05 13:00:00,94.03,94.04,94.01,94.01,16300.0,52.4169,52.4224,52.4057,52.4057,16300.0
2014-05-05 13:10:00,94.01,94.02,94.01,94.02,5000.0,52.4057,52.4113,52.4057,52.4113,5000.0
2014-05-05 13:20:00,94.01,94.02,93.99,94.0,42800.0,52.4057,52.4113,52.3946,52.4001,42800.0
2014-05-05 13:30:00,94.0,94.0,93.98,93.99,20700.0,52.4001,52.4001,52.389,52.3946,20700.0
2014-05-05 13:40:00,93.98,94.02,93.98,94.01,18800.0,52.389,52.4113,52.389,52.4057,18800.0
2014-05-05 13:50:00,94.01,94.02,94.0,94.01,9300.0,52.4057,52.4113,52.4001,52.4057,9300.0
2014-05-05 14:00:00,94.01,94.01,94.0,94.01,9100.0,52.4057,52.4057,52.4001,52.4057,9100.0
2014-05-05 14:10:00,94.01,94.01,93.99,94.0,21900.0,52.4057,52.4057,52.3946,52.4001,21900.0
2014-05-05 14:20:00,94.0,94.02,93.99,94.01,25300.0,52.4001,52.4113,52.3946,52.4057,25300.0
2014-05-05 14:30:00,94.01,94.01,94.0,94.01,20800.0,52.4057,52.4057,52.4001,52.4057,20800.0
2014-05-05 14:40:00,94.0,94.03,94.0,94.03,42400.0,52.4001,52.4169,52.4001,52.4169,42400.0
2014-05-05 14:50:00,94.03,94.08,94.03,94.07,113200.0,52.4169,52.4447,52.4169,52.4391,113200.0
2014-05-05 15:00:00,94.08,94.08,94.01,94.02,43700.0,52.4447,52.4447,52.4057,52.4113,43700.0
2014-05-05 15:10:00,94.01,94.03,94.01,94.02,37000.0,52.4057,52.4169,52.4057,52.4113,37000.0
2014-05-05 15:20:00,94.01,94.02,94.0,94.02,50400.0,52.4057,52.4113,52.4001,52.4113,50400.0
2014-05-05 15:30:00,94.02,94.02,94.01,94.02,29600.0,52.4113,52.4113,52.4057,52.4113,29600.0
2014-05-05 15:40:00,94.02,94.02,94.0,94.02,82800.0,52.4113,52.4113,52.4001,52.4113,82800.0
2014-05-05 15:50:00,94.01,94.05,94.01,94.03,187600.0,52.4057,52.428,52.4057,52.4169,187600.0
2014-05-06 09:30:00,94.15,94.15,93.99,94.02,72100.0,52.4837,52.4837,52.3946,52.4113,72100.0
2014-05-06 09:40:00,94.03,94.04,93.99,94.02,39700.0,52.4169,52.4224,52.3946,52.4113,39700.0
2014-05-06 09:50:00,94.02,94.03,93.99,94.01,23800.0,52.4113,52.4169,52.3946,52.4057,23800.0
2014-05-06 10:00:00,94.01,94.02,93.99,93.99,21600.0,52.4057,52.4113,52.3946,52.3946,21600.0
2014-05-06 10:10:00,93.99,94.05,93.99,94.04,40400.0,52.3946,52.428,52.3946,52.4224,40400.0
2014-05-06 10:20:00,94.04,94.04,94.03,94.03,15800.0,52.4224,52.4224,52.4169,52.4169,15800.0
2014-05-06 10:30:00,94.03,94.04,94.01,94.02,40200.0,52.4169,52.4224,52.4057,52.4113,40200.0
2014-05-06 10:40:00,94.02,94.02,94.01,94.02,25600.0,52.4113,52.4113,52.4057,52.4113,25600.0
2014-05-06 10:50:00,94.01,94.02,94.01,94.02,25400.0,52.4057,52.4113,52.4057,52.4113,25400.0
2014-05-06 11:00:00,94.01,94.02,94.01,94.01,30600.0,52.4057,52.4113,52.4057,52.4057,30600.0
2014-05-06 11:10:00,94.02,94.02,94.01,94.02,18100.0,52.4113,52.4113,52.4057,52.4113,18100.0
2014-05-06 11:20:00,94.01,94.02,94.01,94.02,23300.0,52.4057,52.4113,52.4057,52.4113,23300.0
2014-05-06 11:30:00,94.01,94.04,94.01,94.03,35800.0,52.4057,52.4224,52.4057,52.4169,35800.0
2014-05-06 11:40:00,94.02,94.03,94.02,94.03,17100.0,52.4113,52.4169,52.4113,52.4169,17100.0
2014-05-06 11:50:00,94.03,94.03,94.02,94.02,16100.0,52.4169,52.4169,52.4113,52.4113,16100.0
2014-05-06 12:00:00,94.02,94.03,94.02,94.03,12000.0,52.4113,52.4169,52.4113,52.4169,12000.0
2014-05-06 12:10:00,94.02,94.03,94.02,94.03,12600.0,52.4113,52.4169,52.4113,52.4169,12600.0
2014-05-06 12:20:00,94.02,94.03,94.02,94.02,9700.0,52.4113,52.4169,52.4113,52.4113,9700.0
2014-05-06 12:30:00,94.03,94.04,94.02,94.04,20500.0,52.4169,52.4224,52.4113,52.4224,20500.0
2014-05-06 12:40:00,94.04,94.04,94.03,94.03,15200.0,52.4224,52.4224,52.4169,52.4169,15200.0
2014-05-06 12:50:00,94.04,94.04,94.03,94.04,7200.0,52.4224,52.4224,52.4169,52.4224,7200.0
2014-05-06 13:00:00,94.04,94.04,94.02,94.02,54100.0,52.4224,52.4224,52.4113,52.4113,54100.0
2014-05-06 13:10:00,94.02,94.03,94.02,94.03,26300.0,52.4113,52.4169,52.4113,52.4169,26300.0
2014-05-06 13:20:00,94.02,94.03,94.01,94.02,81700.0,52.4113,52.4169,52.4057,52.4113,81700.0
2014-05-06 13:30:00,94.02,94.02,94.01,94.02,15500.0,52.4113,52.4113,52.4057,52.4113,15500.0
2014-05-06 13:40:00,94.02,94.02,93.99,93.99,86400.0,52.4113,52.4113,52.3946,52.3946,86400.0
2014-05-06 13:50:00,93.99,94.01,93.99,94.0,76600.0,52.3946,52.4057,52.3946,52.4001,76600.0
2014-05-06 14:00:00,94.01,94.01,93.98,93.98,95700.0,52.4057,52.4057,52.389,52.389,95700.0
2014-05-06 14:10:00,93.98,94.01,93.98,94.0,49600.0,52.389,52.4057,52.389,52.4001,49600.0
2014-05-06 14:20:00,94.0,94.01,94.0,94.01,15100.0,52.4001,52.4057,52.4001,52.4057,15100.0
2014-05-06 14:30:00,94.01,94.01,94.0,94.01,26900.0,52.4057,52.4057,52.4001,52.4057,26900.0
2014-05-06 14:40:00,94.01,94.01,94.0,94.01,19100.0,52.4057,52.4057,52.4001,52.4057,19100.0
2014-05-06 14:50:00,94.0,94.03,94.0,94.03,53400.0,52.4001,52.4169,52.4001,52.4169,53400.0
2014-05-06 15:00:00,94.02,94.02,94.01,94.02,119200.0,52.4113,52.4113,52.4057,52.4113,119200.0
2014-05-06 15:10:00,94.03,94.05,94.02,94.05,550900.0,52.4169,52.428,52.4113,52.428,550900.0
2014-05-06 15:20:00,94.05,94.06,94.04,94.06,161600.0,52.428,52.4336,52.4224,52.4336,161600.0
2014-05-06 15:30:00,94.06,94.09,94.05,94.08,70900.0,52.4336,52.4503,52.428,52.4447,70900.0
2014-05-06 15:40:00,94.08,94.08,94.04,94.04,80500.0,52.4447,52.4447,52.4224,52.4224,80500.0
2014-05-06 15:50:00,94.03,94.05,94.01,94.05,296500.0,52.4169,52.428,52.4057,52.428,296500.0
2014-05-07 09:30:00,94.09,94.13,94.08,94.08,33600.0,52.4503,52.4726,52.4447,52.4447,33600.0
2014-05-07 09:40:00,94.08,94.12,94.06,94.11,114900.0,52.4447,52.467,52.4336,52.4614,114900.0
2014-05-07 09:50:00,94.1,94.1,94.05,94.06,46300.0,52.4559,52.4559,52.428,52.4336,46300.0
2014-05-07 10:00:00,94.06,94.11,94.06,94.06,111800.0,52.4336,52.4614,52.4336,52.4336,111800.0
2014-05-07 10:10:00,94.06,94.11,94.05,94.11,148500.0,52.4336,52.4614,52.428,52.4614,148500.0
2014-05-07 10:20:00,94.1,94.13,94.07,94.13,17000.0,52.4559,52.4726,52.4391,52.4726,17000.0
2014-05-07 10:30:00,94.13,94.18,94.12,94.16,33200.0,52.4726,52.5005,52.467,52.4893,33200.0
2014-05-07 10:40:00,94.17,94.17,94.12,94.15,35500.0,52.4949,52.4949,52.467,52.4837,35500.0
2014-05-07 10:50:00,94.16,94.18,94.13,94.15,25500.0,52.4893,52.5005,52.4726,52.4837,25500.0
2014-05-07 11:00:00,94.14,94.14,94.1,94.14,68000.0,52.4782,52.4782,52.4559,52.4782,68000.0
2014-05-07 11:10:00,94.13,94.14,94.08,94.09,29900.0,52.4726,52.4782,52.4447,52.4503,29900.0
2014-05-07 11:20:00,94.1,94.1,94.08,94.08,12800.0,52.4559,52.4559,52.4447,52.4447,12800.0
2014-05-07 11:30:00,94.09,94.15,94.09,94.12,67600.0,52.4503,52.4837,52.4503,52.467,67600.0
2014-05-07 11:40:00,94.12,94.15,94.12,94.13,23900.0,52.467,52.4837,52.467,52.4726,23900.0
2014-05-07 11:50:00,94.13,94.17,94.13,94.15,11300.0,52.4726,52.4949,52.4726,52.4837,11300.0
2014-05-07 12:00:00,94.15,94.16,94.14,94.16,6200.0,52.4837,52.4893,52.4782,52.4893,6200.0
2014-05-07 12:10:00,94.16,94.18,94.16,94.18,24200.0,52.4893,52.5005,52.4893,52.5005,24200.0
2014-05-07 12:20:00,94.17,94.18,94.17,94.17,10900.0,52.4949,52.5005,52.4949,52.4949,10900.0
2014-05-07 12:30:00,94.17,94.18,94.14,94.14,12800.0,52.4949,52.5005,52.4782,52.4782,12800.0
2014-05-07 12:40:00,94.15,94.16,94.13,94.15,9500.0,52.4837,52.4893,52.4726,52.4837,9500.0
2014-05-07 12:50:00,94.14,94.15,94.12,94.13,27100.0,52.4782,52.4837,52.467,52.4726,27100.0
2014-05-07 13:00:00,94.12,94.15,94.12,94.13,12100.0,52.467,52.4837,52.467,52.4726,12100.0
2014-05-07 13:10:00,94.13,94.16,94.12,94.16,16200.0,52.4726,52.4893,52.467,52.4893,16200.0
2014-05-07 13:20:00,94.16,94.16,94.13,94.15,15200.0,52.4893,52.4893,52.4726,52.4837,15200.0
2014-05-07 13:30:00,94.15,94.17,94.13,94.14,23900.0,52.4837,52.4949,52.4726,52.4782,23900.0
2014-05-07 13:40:00,94.15,94.17,94.13,94.15,17000.0,52.4837,52.4949,52.4726,52.4837,17000.0
2014-05-07 13:50:00,94.16,94.16,94.13,94.13,9400.0,52.4893,52.4893,52.4726,52.4726,9400.0
2014-05-07 14:00:00,94.14,94.15,94.13,94.15,12900.0,52.4782,52.4837,52.4726,52.4837,12900.0
2014-05-07 14:10:00,94.15,94.2,94.15,94.19,18900.0,52.4837,52.5116,52.4837,52.506,18900.0
2014-05-07 14:20:00,94.19,94.19,94.17,94.18,17700.0,52.506,52.506,52.4949,52.5005,17700.0
2014-05-07 14:30:00,94.19,94.19,94.18,94.19,14200.0,52.506,52.506,52.5005,52.506,14200.0
2014-05-07 14:40:00,94.19,94.2,94.18,94.2,50800.0,52.506,52.5116,52.5005,52.5116,50800.0
2014-05-07 14:50:00,94.2,94.2,94.18,94.2,24900.0,52.5116,52.5116,52.5005,52.5116,24900.0
2014-05-07 15:00:00,94.2,94.21,94.18,94.2,33700.0,52.5116,52.5172,52.5005,52.5116,33700.0
2014-05-07 15:10:00,94.2,94.2,94.19,94.2,12300.0,52.5116,52.5116,52.506,52.5116,12300.0
2014-05-07 15:20:00,94.2,94.21,94.19,94.2,28700.0,52.5116,52.5172,52.506,52.5116,28700.0
2014-05-07 15:30:00,94.2,94.22,94.2,94.2,14100.0,52.5116,52.5228,52.5116,52.5116,14100.0
2014-05-07 15:40:00,94.2,94.26,94.2,94.24,53600.0,52.5116,52.5451,52.5116,52.5339,53600.0
2014-05-07 15:50:00,94.24,94.26,94.18,94.18,125700.0,52.5339,52.5451,52.5005,52.5005,125700.0
2014-05-08 09:30:00,94.27,94.3,94.16,94.26,31900.0,52.5506,52.5674,52.4893,52.5451,31900.0
2014-05-08 09:40:00,94.28,94.31,94.27,94.3,21800.0,52.5562,52.5729,52.5506,52.5674,21800.0
2014-05-08 09:50:00,94.3,94.3,94.28,94.29,22800.0,52.5674,52.5674,52.5562,52.5618,22800.0
2014-05-08 10:00:00,94.29,94.3,94.25,94.25,27500.0,52.5618,52.5674,52.5395,52.5395,27500.0
2014-05-08 10:10:00,94.25,94.27,94.24,94.24,19400.0,52.5395,52.5506,52.5339,52.5339,19400.0
2014-05-08 10:20:00,94.24,94.25,94.22,94.22,51600.0,52.5339,52.5395,52.5228,52.5228,51600.0
2014-05-08 10:30:00,94.22,94.26,94.21,94.25,928900.0,52.5228,52.5451,52.5172,52.5395,928900.0
2014-05-08 10:40:00,94.26,94.26,94.24,94.25,15800.0,52.5451,52.5451,52.5339,52.5395,15800.0
2014-05-08 10:50:00,94.25,94.28,94.24,94.26,41900.0,52.5395,52.5562,52.5339,52.5451,41900.0
2014-05-08 11:00:00,94.25,94.26,94.22,94.25,203100.0,52.5395,52.5451,52.5228,52.5395,203100.0
2014-05-08 11:10:00,94.24,94.25,94.24,94.25,14200.0,52.5339,52.5395,52.5339,52.5395,14200.0
2014-05-08 11:20:00,94.25,94.25,94.23,94.25,96400.0,52.5395,52.5395,52.5283,52.5395,96400.0
2014-05-08 11:30:00,94.25,94.26,94.23,94.25,171500.0,52.5395,52.5451,52.5283,52.5395,171500.0
2014-05-08 11:40:00,94.25,94.27,94.21,94.26,173600.0,52.5395,52.5506,52.5172,52.5451,173600.0
2014-05-08 11:50:00,94.26,94.28,94.25,94.27,31300.0,52.5451,52.5562,52.5395,52.5506,31300.0
2014-05-08 12:00:00,94.27,94.28,94.25,94.26,16100.0,52.5506,52.5562,52.5395,52.5451,16100.0
2014-05-08 12:10:00,94.26,94.27,94.25,94.27,22400.0,52.5451,52.5506,52.5395,52.5506,22400.0
2014-05-08 12:20:00,94.27,94.27,94.26,94.27,16300.0,52.5506,52.5506,52.5451,52.5506,16300.0
2014-05-08 12:30:00,94.27,94.27,94.26,94.26,25200.0,52.5506,52.5506,52.5451,52.5451,25200.0
2014-05-08 12:40:00,94.26,94.27,94.21,94.25,125300.0,52.5451,52.5506,52.5172,52.5395,125300.0
2014-05-08 12:50:00,94.25,94.25,94.21,94.25,178200.0,52.5395,52.5395,52.5172,52.5395,178200.0
2014-05-08 13:00:00,94.25,94.25,94.24,94.24,59800.0,52.5395,52.5395,52.5339,52.5339,59800.0
2014-05-08 13:10:00,94.24,94.25,94.24,94.24,81100.0,52.5339,52.5395,52.5339,52.5339,81100.0
2014-05-08 13:20:00,94.24,94.24,94.19,94.24,194700.0,52.5339,52.5339,52.506,52.5339,194700.0
2014-05-08 13:30:00,94.24,94.24,94.22,94.23,19800.0,52.5339,52.5339,52.5228,52.5283,19800.0
2014-05-08 13:40:00,94.24,94.24,94.21,94.23,31500.0,52.5339,52.5339,52.5172,52.5283,31500.0
2014-05-08 13:50:00,94.23,94.23,94.19,94.22,34100.0,52.5283,52.5283,52.506,52.5228,34100.0
2014-05-08 14:00:00,94.22,94.22,94.16,94.18,300600.0,52.5228,52.5228,52.4893,52.5005,300600.0
2014-05-08 14:10:00,94.17,94.18,94.14,94.15,36800.0,52.4949,52.5005,52.4782,52.4837,36800.0
2014-05-08 14:20:00,94.15,94.16,94.14,94.16,31300.0,52.4837,52.4893,52.4782,52.4893,31300.0
2014-05-08 14:30:00,94.16,94.16,94.15,94.15,28100.0,52.4893,52.4893,52.4837,52.4837,28100.0
2014-05-08 14:40:00,94.15,94.16,94.14,94.14,104000.0,52.4837,52.4893,52.4782,52.4782,104000.0
2014-05-08 14:50:00,94.14,94.15,94.1,94.12,449400.0,52.4782,52.4837,52.4559,52.467,449400.0
2014-05-08 15:00:00,94.11,94.16,94.09,94.15,127200.0,52.4614,52.4893,52.4503,52.4837,127200.0
2014-05-08 15:10:00,94.15,94.16,94.13,94.16,47400.0,52.4837,52.4893,52.4726,52.4893,47400.0
2014-05-08 15:20:00,94.15,94.19,94.15,94.16,68700.0,52.4837,52.506,52.4837,52.4893,68700.0
2014-05-08 15:30:00,94.16,94.17,94.15,94.15,70600.0,52.4893,52.4949,52.4837,52.4837,70600.0
2014-05-08 15:40:00,94.15,94.16,94.15,94.15,54300.0,52.4837,52.4893,52.4837,52.4837,54300.0
2014-05-08 15:50:00,94.15,94.16,94.12,94.15,272300.0,52.4837,52.4893,52.467,52.4837,272300.0
2014-05-09 09:30:00,94.16,94.28,94.16,94.18,73800.0,52.4893,52.5562,52.4893,52.5005,73800.0
2014-05-09 09:40:00,94.18,94.21,94.14,94.21,112200.0,52.5005,52.5172,52.4782,52.5172,112200.0
2014-05-09 09:50:00,94.21,94.25,94.19,94.24,22800.0,52.5172,52.5395,52.506,52.5339,22800.0
2014-05-09 10:00:00,94.23,94.24,94.2,94.21,49000.0,52.5283,52.5339,52.5116,52.5172,49000.0
2014-05-09 10:10:00,94.22,94.3,94.2,94.25,70400.0,52.5228,52.5674,52.5116,52.5395,70400.0
2014-05-09 10:20:00,94.26,94.28,94.24,94.25,13800.0,52.5451,52.5562,52.5339,52.5395,13800.0
2014-05-09 10:30:00,94.25,94.26,94.21,94.24,8800.0,52.5395,52.5451,52.5172,52.5339,8800.0
2014-05-09 10:40:00,94.24,94.24,94.21,94.23,12600.0,52.5339,52.5339,52.5172,52.5283,12600.0
2014-05-09 10:50:00,94.22,94.23,94.21,94.22,9000.0,52.5228,52.5283,52.5172,52.5228,9000.0
2014-05-09 11:00:00,94.22,94.22,94.2,94.2,9000.0,52.5228,52.5228,52.5116,52.5116,9000.0
2014-05-09 11:10:00,94.2,94.22,94.2,94.22,5300.0,52.5116,52.5228,52.5116,52.5228,5300.0
2014-05-09 11:20:00,94.23,94.23,94.21,94.21,5700.0,52.5283,52.5283,52.5172,52.5172,5700.0
2014-05-09 11:30:00,94.21,94.25,94.21,94.24,7900.0,52.5172,52.5395,52.5172,52.5339,7900.0
2014-05-09 11:40:00,94.25,94.25,94.22,94.24,5200.0,52.5395,52.5395,52.5228,52.5339,5200.0
2014-05-09 11:50:00,94.24,94.25,94.21,94.25,29100.0,52.5339,52.5395,52.5172,52.5395,29100.0
2014-05-09 12:00:00,94.25,94.26,94.23,94.25,14700.0,52.5395,52.5451,52.5283,52.5395,14700.0
2014-05-09 12:10:00,94.26,94.26,94.25,94.26,6100.0,52.5451,52.5451,52.5395,52.5451,6100.0
2014-05-09 12:20:00,94.26,94.28,94.26,94.28,11000.0,52.5451,52.5562,52.5451,52.5562,11000.0
2014-05-09 12:30:00,94.27,94.29,94.27,94.29,8200.0,52.5506,52.5618,52.5506,52.5618,8200.0
2014-05-09 12:40:00,94.3,94.3,94.28,94.29,3400.0,52.5674,52.5674,52.5562,52.5618,3400.0
2014-05-09 12:50:00,94.28,94.3,94.27,94.29,20000.0,52.5562,52.5674,52.5506,52.5618,20000.0
2014-05-09 13:00:00,94.28,94.28,94.22,94.22,39400.0,52.5562,52.5562,52.5228,52.5228,39400.0
2014-05-09 13:10:00,94.22,94.23,94.22,94.22,6000.0,52.5228,52.5283,52.5228,52.5228,6000.0
2014-05-09 13:20:00,94.23,94.23,94.22,94.22,5200.0,52.5283,52.5283,52.5228,52.5228,5200.0
2014-05-09 13:30:00,94.22,94.23,94.22,94.22,16100.0,52.5228,52.5283,52.5228,52.5228,16100.0
2014-05-09 13:40:00,94.22,94.23,94.22,94.22,48000.0,52.5228,52.5283,52.5228,52.5228,48000.0
2014-05-09 13:50:00,94.22,94.24,94.22,94.23,14100.0,52.5228,52.5339,52.5228,52.5283,14100.0
2014-05-09 14:00:00,94.22,94.28,94.22,94.26,39000.0,52.5228,52.5562,52.5228,52.5451,39000.0
2014-05-09 14:10:00,94.26,94.26,94.22,94.22,15300.0,52.5451,52.5451,52.5228,52.5228,15300.0
2014-05-09 14:20:00,94.22,94.23,94.21,94.23,18300.0,52.5228,52.5283,52.5172,52.5283,18300.0
2014-05-09 14:30:00,94.22,94.23,94.22,94.23,11900.0,52.5228,52.5283,52.5228,52.5283,11900.0
2014-05-09 14:40:00,94.22,94.26,94.22,94.26,90200.0,52.5228,52.5451,52.5228,52.5451,90200.0
2014-05-09 14:50:00,94.25,94.26,94.23,94.23,52800.0,52.5395,52.5451,52.5283,52.5283,52800.0
2014-05-09 15:00:00,94.23,94.24,94.23,94.23,35200.0,52.5283,52.5339,52.5283,52.5283,35200.0
2014-05-09 15:10:00,94.23,94.24,94.22,94.23,27400.0,52.5283,52.5339,52.5228,52.5283,27400.0
2014-05-09 15:20:00,94.23,94.24,94.23,94.23,8200.0,52.5283,52.5339,52.5283,52.5283,8200.0
2014-05-09 15:30:00,94.23,94.25,94.23,94.24,18300.0,52.5283,52.5395,52.5283,52.5339,18300.0
2014-05-09 15:40:00,94.25,94.26,94.24,94.25,27700.0,52.5395,52.5451,52.5339,52.5395,27700.0
2014-05-09 15:50:00,94.26,94.29,94.25,94.27,90000.0,52.5451,52.5618,52.5395,52.5506,90000.0
2014-05-12 09:30:00,94.38,94.38,94.26,94.3,45000.0,52.612,52.612,52.5451,52.5674,45000.0
2014-05-12 09:40:00,94.3,94.34,94.27,94.29,121200.0,52.5674,52.5897,52.5506,52.5618,121200.0
2014-05-12 09:50:00,94.3,94.33,94.3,94.32,14500.0,52.5674,52.5841,52.5674,52.5785,14500.0
2014-05-12 10:00:00,94.31,94.35,94.31,94.35,18600.0,52.5729,52.5952,52.5729,52.5952,18600.0
2014-05-12 10:10:00,94.34,94.35,94.34,94.34,9800.0,52.5897,52.5952,52.5897,52.5897,9800.0
2014-05-12 10:20:00,94.34,94.35,94.34,94.35,10600.0,52.5897,52.5952,52.5897,52.5952,10600.0
2014-05-12 10:30:00,94.35,94.35,94.31,94.31,28900.0,52.5952,52.5952,52.5729,52.5729,28900.0
2014-05-12 10:40:00,94.31,94.31,94.27,94.27,28000.0,52.5729,52.5729,52.5506,52.5506,28000.0
2014-05-12 10:50:00,94.27,94.28,94.26,94.26,17100.0,52.5506,52.5562,52.5451,52.5451,17100.0
2014-05-12 11:00:00,94.27,94.27,94.26,94.26,14700.0,52.5506,52.5506,52.5451,52.5451,14700.0
2014-05-12 11:10:00,94.27,94.27,94.26,94.27,15900.0,52.5506,52.5506,52.5451,52.5506,15900.0
2014-05-12 11:20:00,94.26,94.27,94.22,94.23,21000.0,52.5451,52.5506,52.5228,52.5283,21000.0
2014-05-12 11:30:00,94.23,94.25,94.23,94.24,20200.0,52.5283,52.5395,52.5283,52.5339,20200.0
2014-05-12 11:40:00,94.24,94.25,94.23,94.25,17200.0,52.5339,52.5395,52.5283,52.5395,17200.0
2014-05-12 11:50:00,94.25,94.26,94.24,94.25,10800.0,52.5395,52.5451,52.5339,52.5395,10800.0
2014-05-12 12:00:00,94.24,94.25,94.23,94.25,9500.0,52.5339,52.5395,52.5283,52.5395,9500.0
2014-05-12 12:10:00,94.25,94.27,94.24,94.26,16100.0,52.5395,52.5506,52.5339,52.5451,16100.0
2014-05-12 12:20:00,94.27,94.28,94.26,94.27,18200.0,52.5506,52.5562,52.5451,52.5506,18200.0
2014-05-12 12:30:00,94.28,94.28,94.25,94.26,9000.0,52.5562,52.5562,52.5395,52.5451,9000.0
2014-05-12 12:40:00,94.26,94.26,94.25,94.25,4600.0,52.5451,52.5451,52.5395,52.5395,4600.0
2014-05-12 12:50:00,94.26,94.26,94.25,94.25,6200.0,52.5451,52.5451,52.5395,52.5395,6200.0
2014-05-12 13:00:00,94.26,94.26,94.24,94.24,5900.0,52.5451,52.5451,52.5339,52.5339,5900.0
2014-05-12 13:10:00,94.24,94.25,94.24,94.25,7400.0,52.5339,52.5395,52.5339,52.5395,7400.0
2014-05-12 13:20:00,94.24,94.26,94.24,94.26,14300.0,52.5339,52.5451,52.5339,52.5451,14300.0
2014-05-12 13:30:00,94.26,94.26,94.24,94.24,19500.0,52.5451,52.5451,52.5339,52.5339,19500.0
2014-05-12 13:40:00,94.25,94.26,94.24,94.25,21400.0,52.5395,52.5451,52.5339,52.5395,21400.0
2014-05-12 13:50:00,94.25,94.26,94.25,94.26,7900.0,52.5395,52.5451,52.5395,52.5451,7900.0
2014-05-12 14:00:00,94.25,94.26,94.25,94.26,10700.0,52.5395,52.5451,52.5395,52.5451,10700.0
2014-05-12 14:10:00,94.27,94.29,94.27,94.28,10200.0,52.5506,52.5618,52.5506,52.5562,10200.0
2014-05-12 14:20:00,94.28,94.29,94.28,94.28,5600.0,52.5562,52.5618,52.5562,52.5562,5600.0
2014-05-12 14:30:00,94.28,94.3,94.28,94.29,51700.0,52.5562,52.5674,52.5562,52.5618,51700.0
2014-05-12 14:40:00,94.3,94.3,94.27,94.28,47900.0,52.5674,52.5674,52.5506,52.5562,47900.0
2014-05-12 14:50:00,94.29,94.3,94.27,94.27,27600.0,52.5618,52.5674,52.5506,52.5506,27600.0
2014-05-12 15:00:00,94.27,94.35,94.27,94.33,54200.0,52.5506,52.5952,52.5506,52.5841,54200.0
2014-05-12 15:10:00,94.33,94.33,94.3,94.3,17600.0,52.5841,52.5841,52.5674,52.5674,17600.0
2014-05-12 15:20:00,94.3,94.31,94.29,94.29,9100.0,52.5674,52.5729,52.5618,52.5618,9100.0
2014-05-12 15:30:00,94.3,94.3,94.29,94.29,8300.0,52.5674,52.5674,52.5618,52.5618,8300.0
2014-05-12 15:40:00,94.29,94.3,94.29,94.3,12800.0,52.5618,52.5674,52.5618,52.5674,12800.0
2014-05-12 15:50:00,94.3,94.32,94.29,94.31,188300.0,52.5674,52.5785,52.5618,52.5729,188300.0
2014-05-13 09:30:00,94.27,94.44,94.25,94.41,52000.0,52.5506,52.6454,52.5395,52.6287,52000.0
2014-05-13 09:40:00,94.42,94.46,94.42,94.45,122200.0,52.6343,52.6566,52.6343,52.651,122200.0
2014-05-13 09:50:00,94.45,94.46,94.44,94.44,36100.0,52.651,52.6566,52.6454,52.6454,36100.0
2014-05-13 10:00:00,94.44,94.46,94.44,94.45,77700.0,52.6454,52.6566,52.6454,52.651,77700.0
2014-05-13 10:10:00,94.45,94.48,94.45,94.48,45500.0,52.651,52.6677,52.651,52.6677,45500.0
2014-05-13 10:20:00,94.47,94.48,94.45,94.45,20000.0,52.6621,52.6677,52.651,52.651,20000.0
2014-05-13 10:30:00,94.45,94.46,94.45,94.45,22800.0,52.651,52.6566,52.651,52.651,22800.0
2014-05-13 10:40:00,94.45,94.48,94.45,94.47,18200.0,52.651,52.6677,52.651,52.6621,18200.0
2014-05-13 10:50:00,94.48,94.5,94.47,94.47,46700.0,52.6677,52.6789,52.6621,52.6621,46700.0
2014-05-13 11:00:00,94.46,94.47,94.45,94.45,20600.0,52.6566,52.6621,52.651,52.651,20600.0
2014-05-13 11:10:00,94.45,94.47,94.45,94.45,22900.0,52.651,52.6621,52.651,52.651,22900.0
2014-05-13 11:20:00,94.45,94.47,94.45,94.47,23700.0,52.651,52.6621,52.651,52.6621,23700.0
2014-05-13 11:30:00,94.46,94.49,94.46,94.48,24300.0,52.6566,52.6733,52.6566,52.6677,24300.0
2014-05-13 11:40:00,94.48,94.48,94.46,94.47,12000.0,52.6677,52.6677,52.6566,52.6621,12000.0
2014-05-13 11:50:00,94.46,94.48,94.46,94.46,39700.0,52.6566,52.6677,52.6566,52.6566,39700.0
2014-05-13 12:00:00,94.47,94.47,94.46,94.46,12200.0,52.6621,52.6621,52.6566,52.6566,12200.0
2014-05-13 12:10:00,94.46,94.47,94.45,94.45,17100.0,52.6566,52.6621,52.651,52.651,17100.0
2014-05-13 12:20:00,94.45,94.46,94.45,94.46,13000.0,52.651,52.6566,52.651,52.6566,13000.0
2014-05-13 12:30:00,94.46,94.46,94.45,94.45,10500.0,52.6566,52.6566,52.651,52.651,10500.0
2014-05-13 12:40:00,94.46,94.46,94.43,94.44,13400.0,52.6566,52.6566,52.6398,52.6454,13400.0
2014-05-13 12:50:00,94.43,94.44,94.43,94.44,6400.0,52.6398,52.6454,52.6398,52.6454,6400.0
2014-05-13 13:00:00,94.43,94.44,94.43,94.43,12700.0,52.6398,52.6454,52.6398,52.6398,12700.0
2014-05-13 13:10:00,94.44,94.45,94.43,94.45,70200.0,52.6454,52.651,52.6398,52.651,70200.0
2014-05-13 13:20:00,94.44,94.46,94.44,94.46,10200.0,52.6454,52.6566,52.6454,52.6566,10200.0
2014-05-13 13:30:00,94.46,94.47,94.45,94.45,20700.0,52.6566,52.6621,52.651,52.651,20700.0
2014-05-13 13:40:00,94.45,94.45,94.43,94.43,19900.0,52.651,52.651,52.6398,52.6398,19900.0
2014-05-13 13:50:00,94.44,94.47,94.43,94.44,27400.0,52.6454,52.6621,52.6398,52.6454,27400.0
2014-05-13 14:00:00,94.44,94.47,94.44,94.46,13200.0,52.6454,52.6621,52.6454,52.6566,13200.0
2014-05-13 14:10:00,94.47,94.48,94.46,94.48,19700.0,52.6621,52.6677,52.6566,52.6677,19700.0
2014-05-13 14:20:00,94.48,94.53,94.47,94.5,108900.0,52.6677,52.6956,52.6621,52.6789,108900.0
2014-05-13 14:30:00,94.51,94.54,94.51,94.54,89000.0,52.6844,52.7011,52.6844,52.7011,89000.0
2014-05-13 14:40:00,94.54,94.54,94.51,94.52,15700.0,52.7011,52.7011,52.6844,52.69,15700.0
2014-05-13 14:50:00,94.51,94.53,94.51,94.52,22600.0,52.6844,52.6956,52.6844,52.69,22600.0
2014-05-13 15:00:00,94.51,94.52,94.5,94.51,35500.0,52.6844,52.69,52.6789,52.6844,35500.0
2014-05-13 15:10:00,94.51,94.51,94.49,94.51,16100.0,52.6844,52.6844,52.6733,52.6844,16100.0
2014-05-13 15:20:00,94.51,94.51,94.47,94.49,22300.0,52.6844,52.6844,52.6621,52.6733,22300.0
2014-05-13 15:30:00,94.48,94.49,94.48,94.49,19800.0,52.6677,52.6733,52.6677,52.6733,19800.0
2014-05-13 15:40:00,94.48,94.49,94.44,94.45,55200.0,52.6677,52.6733,52.6454,52.651,55200.0
2014-05-13 15:50:00,94.44,94.49,94.44,94.48,114000.0,52.6454,52.6733,52.6454,52.6677,114000.0
2014-05-14 09:30:00,94.4,94.49,94.39,94.39,47400.0,52.6231,52.6733,52.6175,52.6175,47400.0
2014-05-14 09:40:00,94.39,94.41,94.39,94.4,29600.0,52.6175,52.6287,52.6175,52.6231,29600.0
2014-05-14 09:50:00,94.4,94.45,94.39,94.45,41400.0,52.6231,52.651,52.6175,52.651,41400.0
2014-05-14 10:00:00,94.45,94.45,94.41,94.42,24700.0,52.651,52.651,52.6287,52.6343,24700.0
2014-05-14 10:10:00,94.42,94.44,94.41,94.43,37800.0,52.6343,52.6454,52.6287,52.6398,37800.0
2014-05-14 10:20:00,94.44,94.47,94.43,94.47,72200.0,52.6454,52.6621,52.6398,52.6621,72200.0
2014-05-14 10:30:00,94.47,94.48,94.43,94.44,19700.0,52.6621,52.6677,52.6398,52.6454,19700.0
2014-05-14 10:40:00,94.44,94.47,94.44,94.46,32800.0,52.6454,52.6621,52.6454,52.6566,32800.0
2014-05-14 10:50:00,94.45,94.47,94.45,94.46,51900.0,52.651,52.6621,52.651,52.6566,51900.0
2014-05-14 11:00:00,94.46,94.48,94.45,94.48,23300.0,52.6566,52.6677,52.651,52.6677,23300.0
2014-05-14 11:10:00,94.47,94.48,94.46,94.47,10200.0,52.6621,52.6677,52.6566,52.6621,10200.0
2014-05-14 11:20:00,94.47,94.48,94.46,94.47,7300.0,52.6621,52.6677,52.6566,52.6621,7300.0
2014-05-14 11:30:00,94.47,94.47,94.46,94.47,16700.0,52.6621,52.6621,52.6566,52.6621,16700.0
2014-05-14 11:40:00,94.47,94.47,94.45,94.45,10800.0,52.6621,52.6621,52.651,52.651,10800.0
2014-05-14 11:50:00,94.46,94.51,94.46,94.51,49200.0,52.6566,52.6844,52.6566,52.6844,49200.0
2014-05-14 12:00:00,94.51,94.52,94.51,94.51,19700.0,52.6844,52.69,52.6844,52.6844,19700.0
2014-05-14 12:10:00,94.51,94.54,94.51,94.53,52200.0,52.6844,52.7011,52.6844,52.6956,52200.0
2014-05-14 12:20:00,94.54,94.54,94.53,94.53,5200.0,52.7011,52.7011,52.6956,52.6956,5200.0
2014-05-14 12:30:00,94.54,94.54,94.53,94.54,6700.0,52.7011,52.7011,52.6956,52.7011,6700.0
2014-05-14 12:40:00,94.53,94.55,94.53,94.55,9900.0,52.6956,52.7067,52.6956,52.7067,9900.0
2014-05-14 12:50:00,94.55,94.57,94.54,94.56,32100.0,52.7067,52.7179,52.7011,52.7123,32100.0
2014-05-14 13:00:00,94.57,94.57,94.55,94.56,12900.0,52.7179,52.7179,52.7067,52.7123,12900.0
2014-05-14 13:10:00,94.56,94.57,94.55,94.55,14400.0,52.7123,52.7179,52.7067,52.7067,14400.0
2014-05-14 13:20:00,94.56,94.56,94.55,94.56,6700.0,52.7123,52.7123,52.7067,52.7123,6700.0
2014-05-14 13:30:00,94.56,94.57,94.56,94.56,44100.0,52.7123,52.7179,52.7123,52.7123,44100.0
2014-05-14 13:40:00,94.56,94.57,94.54,94.55,53400.0,52.7123,52.7179,52.7011,52.7067,53400.0
2014-05-14 13:50:00,94.54,94.55,94.54,94.54,22700.0,52.7011,52.7067,52.7011,52.7011,22700.0
2014-05-14 14:00:00,94.55,94.55,94.54,94.54,11600.0,52.7067,52.7067,52.7011,52.7011,11600.0
2014-05-14 14:10:00,94.54,94.55,94.53,94.54,11600.0,52.7011,52.7067,52.6956,52.7011,11600.0
2014-05-14 14:20:00,94.54,94.57,94.53,94.56,101100.0,52.7011,52.7179,52.6956,52.7123,101100.0
2014-05-14 14:30:00,94.57,94.58,94.56,94.57,111800.0,52.7179,52.7234,52.7123,52.7179,111800.0
2014-05-14 14:40:00,94.57,94.59,94.56,94.57,142800.0,52.7179,52.729,52.7123,52.7179,142800.0
2014-05-14 14:50:00,94.57,94.59,94.57,94.59,9200.0,52.7179,52.729,52.7179,52.729,9200.0
2014-05-14 15:00:00,94.58,94.59,94.53,94.53,51500.0,52.7234,52.729,52.6956,52.6956,51500.0
2014-05-14 15:10:00,94.53,94.56,94.53,94.54,52900.0,52.6956,52.7123,52.6956,52.7011,52900.0
2014-05-14 15:20:00,94.54,94.55,94.54,94.54,25700.0,52.7011,52.7067,52.7011,52.7011,25700.0
2014-05-14 15:30:00,94.55,94.55,94.5,94.5,143200.0,52.7067,52.7067,52.6789,52.6789,143200.0
2014-05-14 15:40:00,94.5,94.54,94.5,94.52,55600.0,52.6789,52.7011,52.6789,52.69,55600.0
2014-05-14 15:50:00,94.53,94.56,94.52,94.53,135800.0,52.6956,52.7123,52.69,52.6956,135800.0
2014-05-15 09:30:00,94.6,94.6,94.54,94.58,72700.0,52.7346,52.7346,52.7011,52.7234,72700.0
2014-05-15 09:40:00,94.58,94.58,94.53,94.54,13300.0,52.7234,52.7234,52.6956,52.7011,13300.0
2014-05-15 09:50:00,94.53,94.55,94.5,94.55,63300.0,52.6956,52.7067,52.6789,52.7067,63300.0
2014-05-15 10:00:00,94.54,94.56,94.46,94.47,52500.0,52.7011,52.7123,52.6566,52.6621,52500.0
2014-05-15 10:10:00,94.47,94.48,94.42,94.43,81700.0,52.6621,52.6677,52.6343,52.6398,81700.0
2014-05-15 10:20:00,94.43,94.47,94.43,94.43,88200.0,52.6398,52.6621,52.6398,52.6398,88200.0
2014-05-15 10:30:00,94.43,94.44,94.42,94.43,122300.0,52.6398,52.6454,52.6343,52.6398,122300.0
2014-05-15 10:40:00,94.44,94.48,94.43,94.45,78300.0,52.6454,52.6677,52.6398,52.651,78300.0
2014-05-15 10:50:00,94.45,94.45,94.4,94.42,130500.0,52.651,52.651,52.6231,52.6343,130500.0
2014-05-15 11:00:00,94.41,94.43,94.41,94.42,48500.0,52.6287,52.6398,52.6287,52.6343,48500.0
2014-05-15 11:10:00,94.42,94.44,94.42,94.43,50700.0,52.6343,52.6454,52.6343,52.6398,50700.0
2014-05-15 11:20:00,94.43,94.44,94.42,94.43,45200.0,52.6398,52.6454,52.6343,52.6398,45200.0
2014-05-15 11:30:00,94.43,94.44,94.42,94.42,44200.0,52.6398,52.6454,52.6343,52.6343,44200.0
2014-05-15 11:40:00,94.42,94.43,94.42,94.42,16100.0,52.6343,52.6398,52.6343,52.6343,16100.0
2014-05-15 11:50:00,94.42,94.42,94.4,94.4,152300.0,52.6343,52.6343,52.6231,52.6231,152300.0
2014-05-15 12:00:00,94.4,94.43,94.4,94.42,131600.0,52.6231,52.6398,52.6231,52.6343,131600.0
2014-05-15 12:10:00,94.41,94.42,94.4,94.41,55200.0,52.6287,52.6343,52.6231,52.6287,55200.0
2014-05-15 12:20:00,94.4,94.42,94.4,94.42,115500.0,52.6231,52.6343,52.6231,52.6343,115500.0
2014-05-15 12:30:00,94.42,94.42,94.35,94.41,519500.0,52.6343,52.6343,52.5952,52.6287,519500.0
2014-05-15 12:40:00,94.41,94.41,94.38,94.38,8900.0,52.6287,52.6287,52.612,52.612,8900.0
2014-05-15 12:50:00,94.38,94.38,94.37,94.37,282900.0,52.612,52.612,52.6064,52.6064,282900.0
2014-05-15 13:00:00,94.38,94.4,94.37,94.38,31800.0,52.612,52.6231,52.6064,52.612,31800.0
2014-05-15 13:10:00,94.37,94.38,94.36,94.37,200000.0,52.6064,52.612,52.6008,52.6064,200000.0
2014-05-15 13:20:00,94.38,94.38,94.34,94.36,113000.0,52.612,52.612,52.5897,52.6008,113000.0
2014-05-15 13:30:00,94.36,94.37,94.35,94.36,34700.0,52.6008,52.6064,52.5952,52.6008,34700.0
2014-05-15 13:40:00,94.36,94.37,94.36,94.37,4100.0,52.6008,52.6064,52.6008,52.6064,4100.0
2014-05-15 13:50:00,94.37,94.37,94.35,94.36,58500.0,52.6064,52.6064,52.5952,52.6008,58500.0
2014-05-15 14:00:00,94.37,94.38,94.36,94.38,22500.0,52.6064,52.612,52.6008,52.612,22500.0
2014-05-15 14:10:00,94.38,94.39,94.36,94.37,32600.0,52.612,52.6175,52.6008,52.6064,32600.0
2014-05-15 14:20:00,94.36,94.39,94.36,94.38,21900.0,52.6008,52.6175,52.6008,52.612,21900.0
2014-05-15 14:30:00,94.38,94.39,94.36,94.36,61500.0,52.612,52.6175,52.6008,52.6008,61500.0
2014-05-15 14:40:00,94.36,94.37,94.36,94.37,46900.0,52.6008,52.6064,52.6008,52.6064,46900.0
2014-05-15 14:50:00,94.36,94.39,94.36,94.38,51200.0,52.6008,52.6175,52.6008,52.612,51200.0
2014-05-15 15:00:00,94.38,94.39,94.37,94.37,88200.0,52.612,52.6175,52.6064,52.6064,88200.0
2014-05-15 15:10:00,94.37,94.38,94.37,94.37,42600.0,52.6064,52.612,52.6064,52.6064,42600.0
2014-05-15 15:20:00,94.38,94.38,94.37,94.37,42100.0,52.612,52.612,52.6064,52.6064,42100.0
2014-05-15 15:30:00,94.37,94.4,94.37,94.4,53900.0,52.6064,52.6231,52.6064,52.6231,53900.0
2014-05-15 15:40:00,94.39,94.4,94.38,94.38,73900.0,52.6175,52.6231,52.612,52.612,73900.0
2014-05-15 15:50:00,94.39,94.46,94.38,94.45,406600.0,52.6175,52.6566,52.612,52.651,406600.0
2014-05-16 09:30:00,94.5,94.5,94.39,94.41,27100.0,52.6789,52.6789,52.6175,52.6287,27100.0
2014-05-16 09:40:00,94.41,94.42,94.39,94.4,64100.0,52.6287,52.6343,52.6175,52.6231,64100.0
2014-05-16 09:50:00,94.4,94.41,94.39,94.41,36800.0,52.6231,52.6287,52.6175,52.6287,36800.0
2014-05-16 10:00:00,94.41,94.41,94.38,94.39,71500.0,52.6287,52.6287,52.612,52.6175,71500.0
2014-05-16 10:10:00,94.39,94.39,94.38,94.38,17000.0,52.6175,52.6175,52.612,52.612,17000.0
2014-05-16 10:20:00,94.38,94.39,94.38,94.38,15000.0,52.612,52.6175,52.612,52.612,15000.0
2014-05-16 10:30:00,94.39,94.39,94.38,94.38,11000.0,52.6175,52.6175,52.612,52.612,11000.0
2014-05-16 10:40:00,94.39,94.39,94.38,94.39,11200.0,52.6175,52.6175,52.612,52.6175,11200.0
2014-05-16 10:50:00,94.39,94.43,94.38,94.41,42400.0,52.6175,52.6398,52.612,52.6287,42400.0
2014-05-16 11:00:00,94.41,94.41,94.4,94.41,18700.0,52.6287,52.6287,52.6231,52.6287,18700.0
2014-05-16 11:10:00,94.41,94.43,94.41,94.42,23900.0,52.6287,52.6398,52.6287,52.6343,23900.0
2014-05-16 11:20:00,94.43,94.43,94.42,94.42,6000.0,52.6398,52.6398,52.6343,52.6343,6000.0
2014-05-16 11:30:00,94.42,94.43,94.42,94.42,13500.0,52.6343,52.6398,52.6343,52.6343,13500.0
2014-05-16 11:40:00,94.42,94.43,94.42,94.42,16200.0,52.6343,52.6398,52.6343,52.6343,16200.0
2014-05-16 11:50:00,94.42,94.46,94.42,94.45,49100.0,52.6343,52.6566,52.6343,52.651,49100.0
2014-05-16 12:00:00,94.45,94.46,94.45,94.45,5600.0,52.651,52.6566,52.651,52.651,5600.0
2014-05-16 12:10:00,94.45,94.46,94.44,94.44,14900.0,52.651,52.6566,52.6454,52.6454,14900.0
2014-05-16 12:20:00,94.44,94.46,94.44,94.45,21800.0,52.6454,52.6566,52.6454,52.651,21800.0
2014-05-16 12:30:00,94.45,94.46,94.45,94.45,5700.0,52.651,52.6566,52.651,52.651,5700.0
2014-05-16 12:40:00,94.45,94.46,94.45,94.45,20800.0,52.651,52.6566,52.651,52.651,20800.0
2014-05-16 12:50:00,94.45,94.48,94.45,94.47,50200.0,52.651,52.6677,52.651,52.6621,50200.0
2014-05-16 13:00:00,94.47,94.48,94.46,94.46,12200.0,52.6621,52.6677,52.6566,52.6566,12200.0
2014-05-16 13:10:00,94.47,94.47,94.46,94.46,31700.0,52.6621,52.6621,52.6566,52.6566,31700.0
2014-05-16 13:20:00,94.47,94.47,94.46,94.47,15700.0,52.6621,52.6621,52.6566,52.6621,15700.0
2014-05-16 13:30:00,94.46,94.47,94.46,94.46,12800.0,52.6566,52.6621,52.6566,52.6566,12800.0
2014-05-16 13:40:00,94.47,94.48,94.46,94.48,18400.0,52.6621,52.6677,52.6566,52.6677,18400.0
2014-05-16 13:50:00,94.48,94.5,94.47,94.5,25900.0,52.6677,52.6789,52.6621,52.6789,25900.0
2014-05-16 14:00:00,94.5,94.5,94.49,94.5,15800.0,52.6789,52.6789,52.6733,52.6789,15800.0
2014-05-16 14:10:00,94.49,94.5,94.49,94.49,13300.0,52.6733,52.6789,52.6733,52.6733,13300.0
2014-05-16 14:20:00,94.5,94.54,94.49,94.54,84700.0,52.6789,52.7011,52.6733,52.7011,84700.0
2014-05-16 14:30:00,94.54,94.56,94.53,94.55,31800.0,52.7011,52.7123,52.6956,52.7067,31800.0
2014-05-16 14:40:00,94.56,94.6,94.56,94.59,130500.0,52.7123,52.7346,52.7123,52.729,130500.0
2014-05-16 14:50:00,94.59,94.6,94.58,94.59,72300.0,52.729,52.7346,52.7234,52.729,72300.0
2014-05-16 15:00:00,94.6,94.6,94.57,94.59,80500.0,52.7346,52.7346,52.7179,52.729,80500.0
2014-05-16 15:10:00,94.59,94.6,94.58,94.6,128400.0,52.729,52.7346,52.7234,52.7346,128400.0
2014-05-16 15:20:00,94.6,94.6,94.59,94.6,106200.0,52.7346,52.7346,52.729,52.7346,106200.0
2014-05-16 15:30:00,94.6,94.62,94.59,94.62,99100.0,52.7346,52.7457,52.729,52.7457,99100.0
2014-05-16 15:40:00,94.62,94.63,94.61,94.63,73200.0,52.7457,52.7513,52.7402,52.7513,73200.0
2014-05-16 15:50:00,94.62,94.65,94.62,94.64,222000.0,52.7457,52.7625,52.7457,52.7569,222000.0
2014-05-19 09:30:00,94.6,94.66,94.51,94.62,114900.0,52.7346,52.768,52.6844,52.7457,114900.0
2014-05-19 09:40:00,94.62,94.65,94.61,94.64,68100.0,52.7457,52.7625,52.7402,52.7569,68100.0
2014-05-19 09:50:00,94.64,94.65,94.63,94.63,37800.0,52.7569,52.7625,52.7513,52.7513,37800.0
2014-05-19 10:00:00,94.63,94.63,94.55,94.59,145700.0,52.7513,52.7513,52.7067,52.729,145700.0
2014-05-19 10:10:00,94.59,94.66,94.58,94.65,1135900.0,52.729,52.768,52.7234,52.7625,1135900.0
2014-05-19 10:20:00,94.65,94.65,94.64,94.65,45600.0,52.7625,52.7625,52.7569,52.7625,45600.0
2014-05-19 10:30:00,94.65,94.68,94.64,94.68,79100.0,52.7625,52.7792,52.7569,52.7792,79100.0
2014-05-19 10:40:00,94.68,94.7,94.68,94.69,147000.0,52.7792,52.7903,52.7792,52.7848,147000.0
2014-05-19 10:50:00,94.69,94.69,94.65,94.65,56300.0,52.7848,52.7848,52.7625,52.7625,56300.0
2014-05-19 11:00:00,94.65,94.68,94.63,94.68,63900.0,52.7625,52.7792,52.7513,52.7792,63900.0
2014-05-19 11:10:00,94.68,94.68,94.66,94.67,244500.0,52.7792,52.7792,52.768,52.7736,244500.0
2014-05-19 11:20:00,94.67,94.67,94.66,94.67,30900.0,52.7736,52.7736,52.768,52.7736,30900.0
2014-05-19 11:30:00,94.67,94.67,94.66,94.67,34300.0,52.7736,52.7736,52.768,52.7736,34300.0
2014-05-19 11:40:00,94.67,94.68,94.66,94.68,40600.0,52.7736,52.7792,52.768,52.7792,40600.0
2014-05-19 11:50:00,94.68,94.68,94.67,94.68,34800.0,52.7792,52.7792,52.7736,52.7792,34800.0
2014-05-19 12:00:00,94.68,94.69,94.66,94.69,473300.0,52.7792,52.7848,52.768,52.7848,473300.0
2014-05-19 12:10:00,94.69,94.69,94.68,94.68,24900.0,52.7848,52.7848,52.7792,52.7792,24900.0
2014-05-19 12:20:00,94.69,94.7,94.68,94.69,70300.0,52.7848,52.7903,52.7792,52.7848,70300.0
2014-05-19 12:30:00,94.69,94.7,94.67,94.69,103800.0,52.7848,52.7903,52.7736,52.7848,103800.0
2014-05-19 12:40:00,94.7,94.7,94.69,94.7,13800.0,52.7903,52.7903,52.7848,52.7903,13800.0
2014-05-19 12:50:00,94.7,94.7,94.69,94.7,38100.0,52.7903,52.7903,52.7848,52.7903,38100.0
2014-05-19 13:00:00,94.7,94.7,94.69,94.7,79000.0,52.7903,52.7903,52.7848,52.7903,79000.0
2014-05-19 13:10:00,94.69,94.7,94.68,94.69,110200.0,52.7848,52.7903,52.7792,52.7848,110200.0
2014-05-19 13:20:00,94.69,94.69,94.68,94.69,19000.0,52.7848,52.7848,52.7792,52.7848,19000.0
2014-05-19 13:30:00,94.69,94.7,94.68,94.7,77500.0,52.7848,52.7903,52.7792,52.7903,77500.0
2014-05-19 13:40:00,94.7,94.7,94.69,94.7,27100.0,52.7903,52.7903,52.7848,52.7903,27100.0
2014-05-19 13:50:00,94.7,94.7,94.69,94.7,32000.0,52.7903,52.7903,52.7848,52.7903,32000.0
2014-05-19 14:00:00,94.7,94.7,94.69,94.7,34700.0,52.7903,52.7903,52.7848,52.7903,34700.0
2014-05-19 14:10:00,94.7,94.73,94.69,94.72,42100.0,52.7903,52.8071,52.7848,52.8015,42100.0
2014-05-19 14:20:00,94.73,94.73,94.72,94.73,45900.0,52.8071,52.8071,52.8015,52.8071,45900.0
2014-05-19 14:30:00,94.73,94.73,94.7,94.73,137900.0,52.8071,52.8071,52.7903,52.8071,137900.0
2014-05-19 14:40:00,94.73,94.75,94.72,94.75,47100.0,52.8071,52.8182,52.8015,52.8182,47100.0
2014-05-19 14:50:00,94.75,94.76,94.74,94.75,74000.0,52.8182,52.8238,52.8126,52.8182,74000.0
2014-05-19 15:00:00,94.75,94.79,94.74,94.79,295800.0,52.8182,52.8405,52.8126,52.8405,295800.0
2014-05-19 15:10:00,94.79,94.8,94.78,94.79,63900.0,52.8405,52.8461,52.8349,52.8405,63900.0
2014-05-19 15:20:00,94.79,94.8,94.79,94.8,257000.0,52.8405,52.8461,52.8405,52.8461,257000.0
2014-05-19 15:30:00,94.8,94.81,94.79,94.8,211300.0,52.8461,52.8517,52.8405,52.8461,211300.0
2014-05-19 15:40:00,94.8,94.81,94.76,94.77,73900.0,52.8461,52.8517,52.8238,52.8294,73900.0
2014-05-19 15:50:00,94.77,94.79,94.75,94.78,330800.0,52.8294,52.8405,52.8182,52.8349,330800.0
2014-05-20 09:30:00,94.77,94.78,94.74,94.75,153100.0,52.8294,52.8349,52.8126,52.8182,153100.0
2014-05-20 09:40:00,94.75,94.75,94.7,94.72,164900.0,52.8182,52.8182,52.7903,52.8015,164900.0
2014-05-20 09:50:00,94.72,94.72,94.68,94.72,116400.0,52.8015,52.8015,52.7792,52.8015,116400.0
2014-05-20 10:00:00,94.72,94.74,94.71,94.72,78300.0,52.8015,52.8126,52.7959,52.8015,78300.0
2014-05-20 10:10:00,94.72,94.73,94.71,94.73,42600.0,52.8015,52.8071,52.7959,52.8071,42600.0
2014-05-20 10:20:00,94.73,94.73,94.69,94.69,84800.0,52.8071,52.8071,52.7848,52.7848,84800.0
2014-05-20 10:30:00,94.69,94.7,94.69,94.7,55900.0,52.7848,52.7903,52.7848,52.7903,55900.0
2014-05-20 10:40:00,94.69,94.7,94.69,94.7,42200.0,52.7848,52.7903,52.7848,52.7903,42200.0
2014-05-20 10:50:00,94.7,94.7,94.68,94.69,198300.0,52.7903,52.7903,52.7792,52.7848,198300.0
2014-05-20 11:00:00,94.69,94.7,94.68,94.69,111300.0,52.7848,52.7903,52.7792,52.7848,111300.0
2014-05-20 11:10:00,94.69,94.73,94.68,94.73,41400.0,52.7848,52.8071,52.7792,52.8071,41400.0
2014-05-20 11:20:00,94.73,94.73,94.71,94.72,45600.0,52.8071,52.8071,52.7959,52.8015,45600.0
2014-05-20 11:30:00,94.72,94.72,94.69,94.69,49500.0,52.8015,52.8015,52.7848,52.7848,49500.0
2014-05-20 11:40:00,94.69,94.69,94.68,94.69,33200.0,52.7848,52.7848,52.7792,52.7848,33200.0
2014-05-20 11:50:00,94.69,94.69,94.68,94.69,39100.0,52.7848,52.7848,52.7792,52.7848,39100.0
2014-05-20 12:00:00,94.69,94.7,94.66,94.66,83700.0,52.7848,52.7903,52.768,52.768,83700.0
2014-05-20 12:10:00,94.67,94.69,94.66,94.69,26300.0,52.7736,52.7848,52.768,52.7848,26300.0
2014-05-20 12:20:00,94.69,94.7,94.69,94.7,27500.0,52.7848,52.7903,52.7848,52.7903,27500.0
2014-05-20 12:30:00,94.7,94.7,94.68,94.69,37900.0,52.7903,52.7903,52.7792,52.7848,37900.0
2014-05-20 12:40:00,94.69,94.69,94.68,94.69,29100.0,52.7848,52.7848,52.7792,52.7848,29100.0
2014-05-20 12:50:00,94.69,94.69,94.68,94.69,17800.0,52.7848,52.7848,52.7792,52.7848,17800.0
2014-05-20 13:00:00,94.69,94.69,94.68,94.69,21400.0,52.7848,52.7848,52.7792,52.7848,21400.0
2014-05-20 13:10:00,94.69,94.69,94.68,94.69,22500.0,52.7848,52.7848,52.7792,52.7848,22500.0
2014-05-20 13:20:00,94.69,94.69,94.68,94.69,22300.0,52.7848,52.7848,52.7792,52.7848,22300.0
2014-05-20 13:30:00,94.69,94.69,94.68,94.69,34600.0,52.7848,52.7848,52.7792,52.7848,34600.0
2014-05-20 13:40:00,94.69,94.69,94.67,94.68,47200.0,52.7848,52.7848,52.7736,52.7792,47200.0
2014-05-20 13:50:00,94.67,94.68,94.67,94.68,16700.0,52.7736,52.7792,52.7736,52.7792,16700.0
2014-05-20 14:00:00,94.68,94.69,94.67,94.69,34600.0,52.7792,52.7848,52.7736,52.7848,34600.0
2014-05-20 14:10:00,94.69,94.69,94.68,94.69,31900.0,52.7848,52.7848,52.7792,52.7848,31900.0
2014-05-20 14:20:00,94.69,94.69,94.68,94.69,32800.0,52.7848,52.7848,52.7792,52.7848,32800.0
2014-05-20 14:30:00,94.69,94.69,94.68,94.69,46000.0,52.7848,52.7848,52.7792,52.7848,46000.0
2014-05-20 14:40:00,94.69,94.71,94.68,94.7,119800.0,52.7848,52.7959,52.7792,52.7903,119800.0
2014-05-20 14:50:00,94.71,94.71,94.69,94.69,37200.0,52.7959,52.7959,52.7848,52.7848,37200.0
2014-05-20 15:00:00,94.69,94.69,94.68,94.69,39800.0,52.7848,52.7848,52.7792,52.7848,39800.0
2014-05-20 15:10:00,94.69,94.7,94.68,94.7,46900.0,52.7848,52.7903,52.7792,52.7903,46900.0
2014-05-20 15:20:00,94.7,94.73,94.69,94.7,88500.0,52.7903,52.8071,52.7848,52.7903,88500.0
2014-05-20 15:30:00,94.7,94.73,94.69,94.72,62900.0,52.7903,52.8071,52.7848,52.8015,62900.0
2014-05-20 15:40:00,94.72,94.72,94.71,94.72,71200.0,52.8015,52.8015,52.7959,52.8015,71200.0
2014-05-20 15:50:00,94.72,94.73,94.64,94.65,379000.0,52.8015,52.8071,52.7569,52.7625,379000.0
2014-05-21 09:30:00,94.73,94.77,94.71,94.71,106100.0,52.8071,52.8294,52.7959,52.7959,106100.0
2014-05-21 09:40:00,94.71,94.71,94.68,94.69,80200.0,52.7959,52.7959,52.7792,52.7848,80200.0
2014-05-21 09:50:00,94.69,94.71,94.69,94.7,44200.0,52.7848,52.7959,52.7848,52.7903,44200.0
2014-05-21 10:00:00,94.7,94.7,94.66,94.67,50900.0,52.7903,52.7903,52.768,52.7736,50900.0
2014-05-21 10:10:00,94.67,94.67,94.66,94.66,46200.0,52.7736,52.7736,52.768,52.768,46200.0
2014-05-21 10:20:00,94.66,94.67,94.6,94.61,84900.0,52.768,52.7736,52.7346,52.7402,84900.0
2014-05-21 10:30:00,94.6,94.63,94.59,94.61,51000.0,52.7346,52.7513,52.729,52.7402,51000.0
2014-05-21 10:40:00,94.61,94.62,94.59,94.59,25200.0,52.7402,52.7457,52.729,52.729,25200.0
2014-05-21 10:50:00,94.59,94.61,94.58,94.58,29900.0,52.729,52.7402,52.7234,52.7234,29900.0
2014-05-21 11:00:00,94.59,94.59,94.57,94.57,42900.0,52.729,52.729,52.7179,52.7179,42900.0
2014-05-21 11:10:00,94.57,94.59,94.56,94.58,46400.0,52.7179,52.729,52.7123,52.7234,46400.0
2014-05-21 11:20:00,94.59,94.59,94.58,94.59,18200.0,52.729,52.729,52.7234,52.729,18200.0
2014-05-21 11:30:00,94.59,94.59,94.54,94.54,84200.0,52.729,52.729,52.7011,52.7011,84200.0
2014-05-21 11:40:00,94.54,94.55,94.53,94.54,29000.0,52.7011,52.7067,52.6956,52.7011,29000.0
2014-05-21 11:50:00,94.54,94.54,94.52,94.52,44900.0,52.7011,52.7011,52.69,52.69,44900.0
2014-05-21 12:00:00,94.52,94.54,94.52,94.53,32000.0,52.69,52.7011,52.69,52.6956,32000.0
2014-05-21 12:10:00,94.53,94.53,94.5,94.53,52700.0,52.6956,52.6956,52.6789,52.6956,52700.0
2014-05-21 12:20:00,94.52,94.53,94.52,94.52,14900.0,52.69,52.6956,52.69,52.69,14900.0
2014-05-21 12:30:00,94.52,94.56,94.52,94.56,42500.0,52.69,52.7123,52.69,52.7123,42500.0
2014-05-21 12:40:00,94.56,94.6,94.56,94.6,25000.0,52.7123,52.7346,52.7123,52.7346,25000.0
2014-05-21 12:50:00,94.6,94.6,94.59,94.6,13600.0,52.7346,52.7346,52.729,52.7346,13600.0
2014-05-21 13:00:00,94.6,94.6,94.59,94.6,14400.0,52.7346,52.7346,52.729,52.7346,14400.0
2014-05-21 13:10:00,94.6,94.6,94.59,94.59,29200.0,52.7346,52.7346,52.729,52.729,29200.0
2014-05-21 13:20:00,94.59,94.6,94.59,94.6,18500.0,52.729,52.7346,52.729,52.7346,18500.0
2014-05-21 13:30:00,94.6,94.6,94.57,94.57,24600.0,52.7346,52.7346,52.7179,52.7179,24600.0
2014-05-21 13:40:00,94.57,94.58,94.57,94.58,18000.0,52.7179,52.7234,52.7179,52.7234,18000.0
2014-05-21 13:50:00,94.58,94.58,94.55,94.55,35300.0,52.7234,52.7234,52.7067,52.7067,35300.0
2014-05-21 14:00:00,94.56,94.58,94.55,94.56,38500.0,52.7123,52.7234,52.7067,52.7123,38500.0
2014-05-21 14:10:00,94.56,94.56,94.55,94.56,12600.0,52.7123,52.7123,52.7067,52.7123,12600.0
2014-05-21 14:20:00,94.56,94.57,94.55,94.56,33800.0,52.7123,52.7179,52.7067,52.7123,33800.0
2014-05-21 14:30:00,94.57,94.57,94.56,94.57,25100.0,52.7179,52.7179,52.7123,52.7179,25100.0
2014-05-21 14:40:00,94.57,94.57,94.56,94.57,32900.0,52.7179,52.7179,52.7123,52.7179,32900.0
2014-05-21 14:50:00,94.57,94.57,94.56,94.56,63100.0,52.7179,52.7179,52.7123,52.7123,63100.0
2014-05-21 15:00:00,94.56,94.59,94.56,94.58,76400.0,52.7123,52.729,52.7123,52.7234,76400.0
2014-05-21 15:10:00,94.58,94.61,94.57,94.61,28500.0,52.7234,52.7402,52.7179,52.7402,28500.0
2014-05-21 15:20:00,94.61,94.61,94.58,94.59,42700.0,52.7402,52.7402,52.7234,52.729,42700.0
2014-05-21 15:30:00,94.59,94.59,94.56,94.56,36300.0,52.729,52.729,52.7123,52.7123,36300.0
2014-05-21 15:40:00,94.57,94.62,94.56,94.62,62900.0,52.7179,52.7457,52.7123,52.7457,62900.0
2014-05-21 15:50:00,94.62,94.64,94.61,94.64,162800.0,52.7457,52.7569,52.7402,52.7569,162800.0
2014-05-22 09:30:00,94.66,94.66,94.59,94.63,58500.0,52.768,52.768,52.729,52.7513,58500.0
2014-05-22 09:40:00,94.63,94.64,94.6,94.63,15800.0,52.7513,52.7569,52.7346,52.7513,15800.0
2014-05-22 09:50:00,94.65,94.65,94.62,94.62,19100.0,52.7625,52.7625,52.7457,52.7457,19100.0
2014-05-22 10:00:00,94.63,94.65,94.62,94.64,30800.0,52.7513,52.7625,52.7457,52.7569,30800.0
2014-05-22 10:10:00,94.64,94.64,94.62,94.63,48600.0,52.7569,52.7569,52.7457,52.7513,48600.0
2014-05-22 10:20:00,94.62,94.63,94.62,94.62,32600.0,52.7457,52.7513,52.7457,52.7457,32600.0
2014-05-22 10:30:00,94.63,94.63,94.61,94.63,46000.0,52.7513,52.7513,52.7402,52.7513,46000.0
2014-05-22 10:40:00,94.63,94.63,94.62,94.62,14700.0,52.7513,52.7513,52.7457,52.7457,14700.0
2014-05-22 10:50:00,94.62,94.67,94.62,94.64,42700.0,52.7457,52.7736,52.7457,52.7569,42700.0
2014-05-22 11:00:00,94.65,94.66,94.62,94.64,49500.0,52.7625,52.768,52.7457,52.7569,49500.0
2014-05-22 11:10:00,94.62,94.64,94.62,94.63,26100.0,52.7457,52.7569,52.7457,52.7513,26100.0
2014-05-22 11:20:00,94.63,94.66,94.62,94.66,411600.0,52.7513,52.768,52.7457,52.768,411600.0
2014-05-22 11:30:00,94.65,94.66,94.64,94.66,56600.0,52.7625,52.768,52.7569,52.768,56600.0
2014-05-22 11:40:00,94.66,94.67,94.65,94.66,40800.0,52.768,52.7736,52.7625,52.768,40800.0
2014-05-22 11:50:00,94.66,94.67,94.65,94.67,19500.0,52.768,52.7736,52.7625,52.7736,19500.0
2014-05-22 12:00:00,94.67,94.67,94.65,94.65,77200.0,52.7736,52.7736,52.7625,52.7625,77200.0
2014-05-22 12:10:00,94.66,94.66,94.63,94.64,43300.0,52.768,52.768,52.7513,52.7569,43300.0
2014-05-22 12:20:00,94.64,94.64,94.63,94.64,27400.0,52.7569,52.7569,52.7513,52.7569,27400.0
2014-05-22 12:30:00,94.64,94.66,94.63,94.66,19700.0,52.7569,52.768,52.7513,52.768,19700.0
2014-05-22 12:40:00,94.66,94.7,94.66,94.68,19700.0,52.768,52.7903,52.768,52.7792,19700.0
2014-05-22 12:50:00,94.68,94.68,94.66,94.66,11600.0,52.7792,52.7792,52.768,52.768,11600.0
2014-05-22 13:00:00,94.66,94.67,94.65,94.67,21100.0,52.768,52.7736,52.7625,52.7736,21100.0
2014-05-22 13:10:00,94.67,94.67,94.66,94.67,11800.0,52.7736,52.7736,52.768,52.7736,11800.0
2014-05-22 13:20:00,94.66,94.69,94.66,94.69,19000.0,52.768,52.7848,52.768,52.7848,19000.0
2014-05-22 13:30:00,94.68,94.71,94.68,94.7,18300.0,52.7792,52.7959,52.7792,52.7903,18300.0
2014-05-22 13:40:00,94.7,94.71,94.7,94.7,11400.0,52.7903,52.7959,52.7903,52.7903,11400.0
2014-05-22 13:50:00,94.7,94.71,94.7,94.7,11500.0,52.7903,52.7959,52.7903,52.7903,11500.0
2014-05-22 14:00:00,94.7,94.73,94.7,94.71,28200.0,52.7903,52.8071,52.7903,52.7959,28200.0
2014-05-22 14:10:00,94.71,94.71,94.7,94.7,16600.0,52.7959,52.7959,52.7903,52.7903,16600.0
2014-05-22 14:20:00,94.7,94.71,94.66,94.67,46700.0,52.7903,52.7959,52.768,52.7736,46700.0
2014-05-22 14:30:00,94.66,94.67,94.66,94.66,32100.0,52.768,52.7736,52.768,52.768,32100.0
2014-05-22 14:40:00,94.67,94.7,94.66,94.69,37300.0,52.7736,52.7903,52.768,52.7848,37300.0
2014-05-22 14:50:00,94.7,94.7,94.69,94.7,26700.0,52.7903,52.7903,52.7848,52.7903,26700.0
2014-05-22 15:00:00,94.7,94.72,94.7,94.71,56500.0,52.7903,52.8015,52.7903,52.7959,56500.0
2014-05-22 15:10:00,94.71,94.72,94.7,94.7,26800.0,52.7959,52.8015,52.7903,52.7903,26800.0
2014-05-22 15:20:00,94.7,94.7,94.67,94.68,60100.0,52.7903,52.7903,52.7736,52.7792,60100.0
2014-05-22 15:30:00,94.67,94.68,94.67,94.68,54100.0,52.7736,52.7792,52.7736,52.7792,54100.0
2014-05-22 15:40:00,94.68,94.68,94.66,94.67,75300.0,52.7792,52.7792,52.768,52.7736,75300.0
2014-05-22 15:50:00,94.66,94.71,94.66,94.71,125300.0,52.768,52.7959,52.768,52.7959,125300.0
2014-05-23 09:30:00,94.66,94.72,94.66,94.68,85400.0,52.768,52.8015,52.768,52.7792,85400.0
2014-05-23 09:40:00,94.68,94.7,94.67,94.67,86100.0,52.7792,52.7903,52.7736,52.7736,86100.0
2014-05-23 09:50:00,94.68,94.72,94.67,94.72,25800.0,52.7792,52.8015,52.7736,52.8015,25800.0
2014-05-23 10:00:00,94.72,94.74,94.7,94.72,26500.0,52.8015,52.8126,52.7903,52.8015,26500.0
2014-05-23 10:10:00,94.72,94.72,94.71,94.72,25800.0,52.8015,52.8015,52.7959,52.8015,25800.0
2014-05-23 10:20:00,94.72,94.74,94.71,94.74,43300.0,52.8015,52.8126,52.7959,52.8126,43300.0
2014-05-23 10:30:00,94.73,94.76,94.73,94.76,30500.0,52.8071,52.8238,52.8071,52.8238,30500.0
2014-05-23 10:40:00,94.76,94.77,94.74,94.75,57300.0,52.8238,52.8294,52.8126,52.8182,57300.0
2014-05-23 10:50:00,94.75,94.75,94.73,94.74,18600.0,52.8182,52.8182,52.8071,52.8126,18600.0
2014-05-23 11:00:00,94.74,94.74,94.73,94.74,15900.0,52.8126,52.8126,52.8071,52.8126,15900.0
2014-05-23 11:10:00,94.74,94.74,94.73,94.74,17700.0,52.8126,52.8126,52.8071,52.8126,17700.0
2014-05-23 11:20:00,94.74,94.75,94.73,94.74,166700.0,52.8126,52.8182,52.8071,52.8126,166700.0
2014-05-23 11:30:00,94.74,94.74,94.73,94.74,49200.0,52.8126,52.8126,52.8071,52.8126,49200.0
2014-05-23 11:40:00,94.74,94.74,94.73,94.74,31700.0,52.8126,52.8126,52.8071,52.8126,31700.0
2014-05-23 11:50:00,94.74,94.76,94.73,94.76,126500.0,52.8126,52.8238,52.8071,52.8238,126500.0
2014-05-23 12:00:00,94.76,94.76,94.75,94.76,19000.0,52.8238,52.8238,52.8182,52.8238,19000.0
2014-05-23 12:10:00,94.76,94.76,94.73,94.76,42900.0,52.8238,52.8238,52.8071,52.8238,42900.0
2014-05-23 12:20:00,94.76,94.76,94.75,94.75,21100.0,52.8238,52.8238,52.8182,52.8182,21100.0
2014-05-23 12:30:00,94.75,94.76,94.75,94.76,23900.0,52.8182,52.8238,52.8182,52.8238,23900.0
2014-05-23 12:40:00,94.76,94.76,94.75,94.76,39500.0,52.8238,52.8238,52.8182,52.8238,39500.0
2014-05-23 12:50:00,94.76,94.76,94.75,94.76,10700.0,52.8238,52.8238,52.8182,52.8238,10700.0
2014-05-23 13:00:00,94.76,94.76,94.75,94.76,14500.0,52.8238,52.8238,52.8182,52.8238,14500.0
2014-05-23 13:10:00,94.76,94.76,94.75,94.76,22700.0,52.8238,52.8238,52.8182,52.8238,22700.0
2014-05-23 13:20:00,94.76,94.77,94.75,94.76,27800.0,52.8238,52.8294,52.8182,52.8238,27800.0
2014-05-23 13:30:00,94.76,94.76,94.75,94.76,19100.0,52.8238,52.8238,52.8182,52.8238,19100.0
2014-05-23 13:40:00,94.76,94.77,94.75,94.76,32200.0,52.8238,52.8294,52.8182,52.8238,32200.0
2014-05-23 13:50:00,94.75,94.78,94.75,94.76,26800.0,52.8182,52.8349,52.8182,52.8238,26800.0
2014-05-23 14:00:00,94.76,94.76,94.75,94.75,14700.0,52.8238,52.8238,52.8182,52.8182,14700.0
2014-05-23 14:10:00,94.76,94.76,94.74,94.75,16200.0,52.8238,52.8238,52.8126,52.8182,16200.0
2014-05-23 14:20:00,94.74,94.76,94.74,94.76,21300.0,52.8126,52.8238,52.8126,52.8238,21300.0
2014-05-23 14:30:00,94.76,94.76,94.75,94.76,18600.0,52.8238,52.8238,52.8182,52.8238,18600.0
2014-05-23 14:40:00,94.76,94.77,94.75,94.75,40700.0,52.8238,52.8294,52.8182,52.8182,40700.0
2014-05-23 14:50:00,94.75,94.78,94.75,94.77,27200.0,52.8182,52.8349,52.8182,52.8294,27200.0
2014-05-23 15:00:00,94.77,94.77,94.76,94.76,12400.0,52.8294,52.8294,52.8238,52.8238,12400.0
2014-05-23 15:10:00,94.77,94.8,94.76,94.79,114500.0,52.8294,52.8461,52.8238,52.8405,114500.0
2014-05-23 15:20:00,94.79,94.79,94.78,94.79,29900.0,52.8405,52.8405,52.8349,52.8405,29900.0
2014-05-23 15:30:00,94.79,94.79,94.78,94.79,35800.0,52.8405,52.8405,52.8349,52.8405,35800.0
2014-05-23 15:40:00,94.79,94.83,94.78,94.82,100400.0,52.8405,52.8628,52.8349,52.8572,100400.0
2014-05-23 15:50:00,94.82,94.84,94.7,94.72,552400.0,52.8572,52.8684,52.7903,52.8015,552400.0
2014-05-27 09:30:00,94.77,94.79,94.74,94.78,73800.0,52.8294,52.8405,52.8126,52.8349,73800.0
2014-05-27 09:40:00,94.78,94.78,94.76,94.77,45600.0,52.8349,52.8349,52.8238,52.8294,45600.0
2014-05-27 09:50:00,94.77,94.79,94.74,94.76,44700.0,52.8294,52.8405,52.8126,52.8238,44700.0
2014-05-27 10:00:00,94.76,94.81,94.75,94.81,83400.0,52.8238,52.8517,52.8182,52.8517,83400.0
2014-05-27 10:10:00,94.81,94.85,94.8,94.85,82200.0,52.8517,52.874,52.8461,52.874,82200.0
2014-05-27 10:20:00,94.85,94.85,94.81,94.83,169700.0,52.874,52.874,52.8517,52.8628,169700.0
2014-05-27 10:30:00,94.83,94.83,94.8,94.8,38700.0,52.8628,52.8628,52.8461,52.8461,38700.0
2014-05-27 10:40:00,94.81,94.83,94.8,94.83,68300.0,52.8517,52.8628,52.8461,52.8628,68300.0
2014-05-27 10:50:00,94.82,94.83,94.81,94.81,67800.0,52.8572,52.8628,52.8517,52.8517,67800.0
2014-05-27 11:00:00,94.81,94.83,94.8,94.81,106600.0,52.8517,52.8628,52.8461,52.8517,106600.0
2014-05-27 11:10:00,94.81,94.82,94.81,94.82,40600.0,52.8517,52.8572,52.8517,52.8572,40600.0
2014-05-27 11:20:00,94.82,94.82,94.81,94.81,86000.0,52.8572,52.8572,52.8517,52.8517,86000.0
2014-05-27 11:30:00,94.81,94.82,94.79,94.8,53700.0,52.8517,52.8572,52.8405,52.8461,53700.0
2014-05-27 11:40:00,94.8,94.8,94.79,94.79,15900.0,52.8461,52.8461,52.8405,52.8405,15900.0
2014-05-27 11:50:00,94.8,94.8,94.79,94.8,16900.0,52.8461,52.8461,52.8405,52.8461,16900.0
2014-05-27 12:00:00,94.8,94.8,94.77,94.78,81200.0,52.8461,52.8461,52.8294,52.8349,81200.0
2014-05-27 12:10:00,94.78,94.78,94.77,94.78,17800.0,52.8349,52.8349,52.8294,52.8349,17800.0
2014-05-27 12:20:00,94.78,94.78,94.74,94.75,40500.0,52.8349,52.8349,52.8126,52.8182,40500.0
2014-05-27 12:30:00,94.74,94.75,94.74,94.74,25500.0,52.8126,52.8182,52.8126,52.8126,25500.0
2014-05-27 12:40:00,94.75,94.75,94.74,94.75,11300.0,52.8182,52.8182,52.8126,52.8182,11300.0
2014-05-27 12:50:00,94.75,94.76,94.74,94.76,14800.0,52.8182,52.8238,52.8126,52.8238,14800.0
2014-05-27 13:00:00,94.76,94.77,94.75,94.77,43400.0,52.8238,52.8294,52.8182,52.8294,43400.0
2014-05-27 13:10:00,94.77,94.77,94.76,94.77,13500.0,52.8294,52.8294,52.8238,52.8294,13500.0
2014-05-27 13:20:00,94.77,94.78,94.77,94.78,81800.0,52.8294,52.8349,52.8294,52.8349,81800.0
2014-05-27 13:30:00,94.77,94.78,94.74,94.75,78100.0,52.8294,52.8349,52.8126,52.8182,78100.0
2014-05-27 13:40:00,94.75,94.76,94.75,94.75,11800.0,52.8182,52.8238,52.8182,52.8182,11800.0
2014-05-27 13:50:00,94.76,94.76,94.74,94.75,26400.0,52.8238,52.8238,52.8126,52.8182,26400.0
2014-05-27 14:00:00,94.75,94.75,94.73,94.73,54200.0,52.8182,52.8182,52.8071,52.8071,54200.0
2014-05-27 14:10:00,94.73,94.74,94.72,94.73,58400.0,52.8071,52.8126,52.8015,52.8071,58400.0
2014-05-27 14:20:00,94.73,94.73,94.72,94.73,50200.0,52.8071,52.8071,52.8015,52.8071,50200.0
2014-05-27 14:30:00,94.73,94.73,94.72,94.73,32300.0,52.8071,52.8071,52.8015,52.8071,32300.0
2014-05-27 14:40:00,94.73,94.75,94.72,94.75,45100.0,52.8071,52.8182,52.8015,52.8182,45100.0
2014-05-27 14:50:00,94.75,94.75,94.74,94.75,36600.0,52.8182,52.8182,52.8126,52.8182,36600.0
2014-05-27 15:00:00,94.75,94.75,94.74,94.75,39200.0,52.8182,52.8182,52.8126,52.8182,39200.0
2014-05-27 15:10:00,94.75,94.75,94.73,94.73,47400.0,52.8182,52.8182,52.8071,52.8071,47400.0
2014-05-27 15:20:00,94.73,94.74,94.73,94.73,44300.0,52.8071,52.8126,52.8071,52.8071,44300.0
2014-05-27 15:30:00,94.73,94.74,94.73,94.73,42400.0,52.8071,52.8126,52.8071,52.8071,42400.0
2014-05-27 15:40:00,94.74,94.74,94.73,94.74,54000.0,52.8126,52.8126,52.8071,52.8126,54000.0
2014-05-27 15:50:00,94.73,94.82,94.73,94.82,358400.0,52.8071,52.8572,52.8071,52.8572,358400.0
2014-05-28 09:30:00,94.85,94.85,94.82,94.83,78100.0,52.874,52.874,52.8572,52.8628,78100.0
2014-05-28 09:40:00,94.83,94.87,94.82,94.87,221400.0,52.8628,52.8851,52.8572,52.8851,221400.0
2014-05-28 09:50:00,94.87,94.87,94.84,94.84,85300.0,52.8851,52.8851,52.8684,52.8684,85300.0
2014-05-28 10:00:00,94.84,94.86,94.83,94.84,88600.0,52.8684,52.8795,52.8628,52.8684,88600.0
2014-05-28 10:10:00,94.84,94.85,94.82,94.84,98700.0,52.8684,52.874,52.8572,52.8684,98700.0
2014-05-28 10:20:00,94.84,94.86,94.84,94.86,41000.0,52.8684,52.8795,52.8684,52.8795,41000.0
2014-05-28 10:30:00,94.86,94.87,94.85,94.85,90400.0,52.8795,52.8851,52.874,52.874,90400.0
2014-05-28 10:40:00,94.85,94.85,94.83,94.85,30600.0,52.874,52.874,52.8628,52.874,30600.0
2014-05-28 10:50:00,94.84,94.85,94.82,94.83,63900.0,52.8684,52.874,52.8572,52.8628,63900.0
2014-05-28 11:00:00,94.83,94.86,94.83,94.86,42000.0,52.8628,52.8795,52.8628,52.8795,42000.0
2014-05-28 11:10:00,94.85,94.89,94.85,94.88,36300.0,52.874,52.8963,52.874,52.8907,36300.0
2014-05-28 11:20:00,94.89,94.89,94.87,94.88,35000.0,52.8963,52.8963,52.8851,52.8907,35000.0
2014-05-28 11:30:00,94.88,94.88,94.87,94.88,58600.0,52.8907,52.8907,52.8851,52.8907,58600.0
2014-05-28 11:40:00,94.88,94.88,94.87,94.88,43700.0,52.8907,52.8907,52.8851,52.8907,43700.0
2014-05-28 11:50:00,94.88,94.89,94.87,94.87,28100.0,52.8907,52.8963,52.8851,52.8851,28100.0
2014-05-28 12:00:00,94.88,94.89,94.87,94.89,41100.0,52.8907,52.8963,52.8851,52.8963,41100.0
2014-05-28 12:10:00,94.89,94.9,94.88,94.89,63600.0,52.8963,52.9018,52.8907,52.8963,63600.0
2014-05-28 12:20:00,94.9,94.9,94.88,94.88,52600.0,52.9018,52.9018,52.8907,52.8907,52600.0
2014-05-28 12:30:00,94.88,94.89,94.87,94.88,24000.0,52.8907,52.8963,52.8851,52.8907,24000.0
2014-05-28 12:40:00,94.88,94.88,94.86,94.86,41100.0,52.8907,52.8907,52.8795,52.8795,41100.0
2014-05-28 12:50:00,94.87,94.87,94.83,94.84,35000.0,52.8851,52.8851,52.8628,52.8684,35000.0
2014-05-28 13:00:00,94.83,94.87,94.83,94.84,36200.0,52.8628,52.8851,52.8628,52.8684,36200.0
2014-05-28 13:10:00,94.84,94.85,94.83,94.85,22200.0,52.8684,52.874,52.8628,52.874,22200.0
2014-05-28 13:20:00,94.86,94.88,94.86,94.86,44600.0,52.8795,52.8907,52.8795,52.8795,44600.0
2014-05-28 13:30:00,94.86,94.86,94.83,94.84,48000.0,52.8795,52.8795,52.8628,52.8684,48000.0
2014-05-28 13:40:00,94.85,94.85,94.84,94.85,32200.0,52.874,52.874,52.8684,52.874,32200.0
2014-05-28 13:50:00,94.85,94.87,94.84,94.86,62600.0,52.874,52.8851,52.8684,52.8795,62600.0
2014-05-28 14:00:00,94.86,94.86,94.85,94.86,18900.0,52.8795,52.8795,52.874,52.8795,18900.0
2014-05-28 14:10:00,94.86,94.88,94.85,94.86,51200.0,52.8795,52.8907,52.874,52.8795,51200.0
2014-05-28 14:20:00,94.86,94.9,94.85,94.89,77400.0,52.8795,52.9018,52.874,52.8963,77400.0
2014-05-28 14:30:00,94.89,94.9,94.87,94.89,95700.0,52.8963,52.9018,52.8851,52.8963,95700.0
2014-05-28 14:40:00,94.88,94.89,94.88,94.89,46800.0,52.8907,52.8963,52.8907,52.8963,46800.0
2014-05-28 14:50:00,94.88,94.89,94.86,94.88,75200.0,52.8907,52.8963,52.8795,52.8907,75200.0
2014-05-28 15:00:00,94.88,94.9,94.87,94.9,87100.0,52.8907,52.9018,52.8851,52.9018,87100.0
2014-05-28 15:10:00,94.9,94.9,94.86,94.87,109400.0,52.9018,52.9018,52.8795,52.8851,109400.0
2014-05-28 15:20:00,94.87,94.87,94.86,94.86,39400.0,52.8851,52.8851,52.8795,52.8795,39400.0
2014-05-28 15:30:00,94.87,94.88,94.86,94.87,73700.0,52.8851,52.8907,52.8795,52.8851,73700.0
2014-05-28 15:40:00,94.88,94.88,94.86,94.87,67500.0,52.8907,52.8907,52.8795,52.8851,67500.0
2014-05-28 15:50:00,94.87,94.87,94.81,94.84,369000.0,52.8851,52.8851,52.8517,52.8684,369000.0
2014-05-29 09:30:00,94.9,94.91,94.84,94.89,72500.0,52.9018,52.9074,52.8684,52.8963,72500.0
2014-05-29 09:40:00,94.88,94.89,94.88,94.88,70000.0,52.8907,52.8963,52.8907,52.8907,70000.0
2014-05-29 09:50:00,94.89,94.89,94.88,94.89,41700.0,52.8963,52.8963,52.8907,52.8963,41700.0
2014-05-29 10:00:00,94.89,94.89,94.87,94.88,87200.0,52.8963,52.8963,52.8851,52.8907,87200.0
2014-05-29 10:10:00,94.88,94.89,94.87,94.89,82100.0,52.8907,52.8963,52.8851,52.8963,82100.0
2014-05-29 10:20:00,94.89,94.89,94.88,94.88,48900.0,52.8963,52.8963,52.8907,52.8907,48900.0
2014-05-29 10:30:00,94.88,94.89,94.88,94.89,45500.0,52.8907,52.8963,52.8907,52.8963,45500.0
2014-05-29 10:40:00,94.89,94.94,94.88,94.93,52300.0,52.8963,52.9241,52.8907,52.9186,52300.0
2014-05-29 10:50:00,94.93,94.94,94.92,94.93,141400.0,52.9186,52.9241,52.913,52.9186,141400.0
2014-05-29 11:00:00,94.92,94.93,94.92,94.93,17600.0,52.913,52.9186,52.913,52.9186,17600.0
2014-05-29 11:10:00,94.93,94.93,94.92,94.93,46700.0,52.9186,52.9186,52.913,52.9186,46700.0
2014-05-29 11:20:00,94.93,94.94,94.92,94.93,42400.0,52.9186,52.9241,52.913,52.9186,42400.0
2014-05-29 11:30:00,94.93,94.94,94.92,94.94,106100.0,52.9186,52.9241,52.913,52.9241,106100.0
2014-05-29 11:40:00,94.94,94.95,94.93,94.94,171000.0,52.9241,52.9297,52.9186,52.9241,171000.0
2014-05-29 11:50:00,94.94,94.94,94.91,94.93,51200.0,52.9241,52.9241,52.9074,52.9186,51200.0
2014-05-29 12:00:00,94.93,94.93,94.91,94.91,71500.0,52.9186,52.9186,52.9074,52.9074,71500.0
2014-05-29 12:10:00,94.9,94.92,94.9,94.91,25200.0,52.9018,52.913,52.9018,52.9074,25200.0
2014-05-29 12:20:00,94.92,94.92,94.91,94.92,91700.0,52.913,52.913,52.9074,52.913,91700.0
2014-05-29 12:30:00,94.92,94.94,94.92,94.94,48800.0,52.913,52.9241,52.913,52.9241,48800.0
2014-05-29 12:40:00,94.94,94.96,94.93,94.95,80900.0,52.9241,52.9353,52.9186,52.9297,80900.0
2014-05-29 12:50:00,94.95,94.96,94.94,94.94,79600.0,52.9297,52.9353,52.9241,52.9241,79600.0
2014-05-29 13:00:00,94.95,94.95,94.94,94.94,103300.0,52.9297,52.9297,52.9241,52.9241,103300.0
2014-05-29 13:10:00,94.94,94.95,94.94,94.95,20800.0,52.9241,52.9297,52.9241,52.9297,20800.0
2014-05-29 13:20:00,94.95,94.96,94.94,94.95,45100.0,52.9297,52.9353,52.9241,52.9297,45100.0
2014-05-29 13:30:00,94.95,94.96,94.95,94.95,33800.0,52.9297,52.9353,52.9297,52.9297,33800.0
2014-05-29 13:40:00,94.95,94.96,94.95,94.95,25800.0,52.9297,52.9353,52.9297,52.9297,25800.0
2014-05-29 13:50:00,94.95,94.96,94.95,94.95,36600.0,52.9297,52.9353,52.9297,52.9297,36600.0
2014-05-29 14:00:00,94.95,94.96,94.95,94.96,95800.0,52.9297,52.9353,52.9297,52.9353,95800.0
2014-05-29 14:10:00,94.96,94.97,94.95,94.97,164000.0,52.9353,52.9409,52.9297,52.9409,164000.0
2014-05-29 14:20:00,94.97,94.98,94.96,94.96,113000.0,52.9409,52.9464,52.9353,52.9353,113000.0
2014-05-29 14:30:00,94.96,94.98,94.96,94.96,121000.0,52.9353,52.9464,52.9353,52.9353,121000.0
2014-05-29 14:40:00,94.97,94.98,94.95,94.95,98600.0,52.9409,52.9464,52.9297,52.9297,98600.0
2014-05-29 14:50:00,94.95,94.97,94.94,94.97,66600.0,52.9297,52.9409,52.9241,52.9409,66600.0
2014-05-29 15:00:00,94.97,94.98,94.96,94.98,90100.0,52.9409,52.9464,52.9353,52.9464,90100.0
2014-05-29 15:10:00,94.98,94.98,94.95,94.98,130600.0,52.9464,52.9464,52.9297,52.9464,130600.0
2014-05-29 15:20:00,94.98,94.99,94.97,94.98,82200.0,52.9464,52.952,52.9409,52.9464,82200.0
2014-05-29 15:30:00,94.99,94.99,94.97,94.99,64300.0,52.952,52.952,52.9409,52.952,64300.0
2014-05-29 15:40:00,94.99,94.99,94.97,94.97,212800.0,52.952,52.952,52.9409,52.9409,212800.0
2014-05-29 15:50:00,94.97,95.0,94.95,94.97,442500.0,52.9409,52.9576,52.9297,52.9409,442500.0
2014-05-30 09:30:00,94.98,95.0,94.93,94.95,49200.0,52.9464,52.9576,52.9186,52.9297,49200.0
2014-05-30 09:40:00,94.94,94.97,94.93,94.96,30700.0,52.9241,52.9409,52.9186,52.9353,30700.0
2014-05-30 09:50:00,94.95,94.97,94.95,94.97,35900.0,52.9297,52.9409,52.9297,52.9409,35900.0
2014-05-30 10:00:00,94.97,94.98,94.95,94.95,58900.0,52.9409,52.9464,52.9297,52.9297,58900.0
2014-05-30 10:10:00,94.96,94.99,94.96,94.97,53300.0,52.9353,52.952,52.9353,52.9409,53300.0
2014-05-30 10:20:00,94.96,94.97,94.95,94.96,42900.0,52.9353,52.9409,52.9297,52.9353,42900.0
2014-05-30 10:30:00,94.96,94.96,94.95,94.95,43100.0,52.9353,52.9353,52.9297,52.9297,43100.0
2014-05-30 10:40:00,94.95,94.96,94.95,94.95,30000.0,52.9297,52.9353,52.9297,52.9297,30000.0
2014-05-30 10:50:00,94.96,94.96,94.95,94.96,27600.0,52.9353,52.9353,52.9297,52.9353,27600.0
2014-05-30 11:00:00,94.96,94.96,94.95,94.96,35400.0,52.9353,52.9353,52.9297,52.9353,35400.0
2014-05-30 11:10:00,94.96,94.96,94.95,94.96,32000.0,52.9353,52.9353,52.9297,52.9353,32000.0
2014-05-30 11:20:00,94.95,94.96,94.95,94.95,38400.0,52.9297,52.9353,52.9297,52.9297,38400.0
2014-05-30 11:30:00,94.95,94.96,94.95,94.95,19500.0,52.9297,52.9353,52.9297,52.9297,19500.0
2014-05-30 11:40:00,94.95,94.96,94.95,94.95,34100.0,52.9297,52.9353,52.9297,52.9297,34100.0
2014-05-30 11:50:00,94.96,94.96,94.95,94.96,28200.0,52.9353,52.9353,52.9297,52.9353,28200.0
2014-05-30 12:00:00,94.96,94.96,94.95,94.96,25800.0,52.9353,52.9353,52.9297,52.9353,25800.0
2014-05-30 12:10:00,94.95,94.96,94.95,94.96,33900.0,52.9297,52.9353,52.9297,52.9353,33900.0
2014-05-30 12:20:00,94.96,94.96,94.95,94.96,26100.0,52.9353,52.9353,52.9297,52.9353,26100.0
2014-05-30 12:30:00,94.96,94.96,94.95,94.95,26400.0,52.9353,52.9353,52.9297,52.9297,26400.0
2014-05-30 12:40:00,94.95,94.96,94.95,94.95,22300.0,52.9297,52.9353,52.9297,52.9297,22300.0
2014-05-30 12:50:00,94.96,94.96,94.95,94.96,33100.0,52.9353,52.9353,52.9297,52.9353,33100.0
2014-05-30 13:00:00,94.95,94.97,94.95,94.96,45000.0,52.9297,52.9409,52.9297,52.9353,45000.0
2014-05-30 13:10:00,94.97,94.98,94.95,94.96,39300.0,52.9409,52.9464,52.9297,52.9353,39300.0
2014-05-30 13:20:00,94.95,94.97,94.95,94.97,38300.0,52.9297,52.9409,52.9297,52.9409,38300.0
2014-05-30 13:30:00,94.97,94.98,94.96,94.97,31800.0,52.9409,52.9464,52.9353,52.9409,31800.0
2014-05-30 13:40:00,94.97,94.98,94.97,94.97,35200.0,52.9409,52.9464,52.9409,52.9409,35200.0
2014-05-30 13:50:00,94.98,95.0,94.97,94.98,98300.0,52.9464,52.9576,52.9409,52.9464,98300.0
2014-05-30 14:00:00,94.99,95.01,94.99,95.01,51800.0,52.952,52.9632,52.952,52.9632,51800.0
2014-05-30 14:10:00,95.0,95.01,95.0,95.01,20000.0,52.9576,52.9632,52.9576,52.9632,20000.0
2014-05-30 14:20:00,95.0,95.05,95.0,95.05,91300.0,52.9576,52.9854,52.9576,52.9854,91300.0
2014-05-30 14:30:00,95.05,95.06,95.02,95.05,111700.0,52.9854,52.991,52.9687,52.9854,111700.0
2014-05-30 14:40:00,95.06,95.06,95.05,95.05,115700.0,52.991,52.991,52.9854,52.9854,115700.0
2014-05-30 14:50:00,95.05,95.06,95.03,95.03,62100.0,52.9854,52.991,52.9743,52.9743,62100.0
2014-05-30 15:00:00,95.04,95.05,95.03,95.04,72500.0,52.9799,52.9854,52.9743,52.9799,72500.0
2014-05-30 15:10:00,95.05,95.05,95.02,95.02,96300.0,52.9854,52.9854,52.9687,52.9687,96300.0
2014-05-30 15:20:00,95.02,95.03,95.0,95.0,78800.0,52.9687,52.9743,52.9576,52.9576,78800.0
2014-05-30 15:30:00,95.01,95.03,95.0,95.03,97200.0,52.9632,52.9743,52.9576,52.9743,97200.0
2014-05-30 15:40:00,95.02,95.03,95.02,95.02,99300.0,52.9687,52.9743,52.9687,52.9687,99300.0
2014-05-30 15:50:00,95.03,95.06,95.02,95.04,694500.0,52.9743,52.991,52.9687,52.9799,694500.0
2014-06-02 09:30:00,94.75,94.75,94.53,94.57,146700.0,53.0587,53.0587,52.9355,52.9579,146700.0
2014-06-02 09:40:00,94.58,94.59,94.51,94.55,131000.0,52.9635,52.9691,52.9243,52.9467,131000.0
2014-06-02 09:50:00,94.55,94.56,94.55,94.56,13200.0,52.9467,52.9523,52.9467,52.9523,13200.0
2014-06-02 10:00:00,94.56,94.56,94.54,94.55,26300.0,52.9523,52.9523,52.9411,52.9467,26300.0
2014-06-02 10:10:00,94.55,94.6,94.53,94.58,59700.0,52.9467,52.9747,52.9355,52.9635,59700.0
2014-06-02 10:20:00,94.58,94.59,94.54,94.55,127800.0,52.9635,52.9691,52.9411,52.9467,127800.0
2014-06-02 10:30:00,94.55,94.55,94.53,94.53,34100.0,52.9467,52.9467,52.9355,52.9355,34100.0
2014-06-02 10:40:00,94.54,94.54,94.53,94.54,53200.0,52.9411,52.9411,52.9355,52.9411,53200.0
2014-06-02 10:50:00,94.53,94.57,94.53,94.57,80000.0,52.9355,52.9579,52.9355,52.9579,80000.0
2014-06-02 11:00:00,94.57,94.58,94.55,94.56,43800.0,52.9579,52.9635,52.9467,52.9523,43800.0
2014-06-02 11:10:00,94.56,94.6,94.56,94.57,13800.0,52.9523,52.9747,52.9523,52.9579,13800.0
2014-06-02 11:20:00,94.58,94.58,94.56,94.57,6700.0,52.9635,52.9635,52.9523,52.9579,6700.0
2014-06-02 11:30:00,94.57,94.59,94.56,94.59,27600.0,52.9579,52.9691,52.9523,52.9691,27600.0
2014-06-02 11:40:00,94.59,94.59,94.55,94.55,52100.0,52.9691,52.9691,52.9467,52.9467,52100.0
2014-06-02 11:50:00,94.56,94.57,94.55,94.55,12600.0,52.9523,52.9579,52.9467,52.9467,12600.0
2014-06-02 12:00:00,94.55,94.56,94.55,94.55,7700.0,52.9467,52.9523,52.9467,52.9467,7700.0
2014-06-02 12:10:00,94.55,94.59,94.55,94.58,40300.0,52.9467,52.9691,52.9467,52.9635,40300.0
2014-06-02 12:20:00,94.59,94.59,94.58,94.58,4800.0,52.9691,52.9691,52.9635,52.9635,4800.0
2014-06-02 12:30:00,94.58,94.59,94.57,94.57,11400.0,52.9635,52.9691,52.9579,52.9579,11400.0
2014-06-02 12:40:00,94.57,94.59,94.57,94.59,15900.0,52.9579,52.9691,52.9579,52.9691,15900.0
2014-06-02 12:50:00,94.59,94.6,94.59,94.59,17500.0,52.9691,52.9747,52.9691,52.9691,17500.0
2014-06-02 13:00:00,94.6,94.6,94.57,94.58,18400.0,52.9747,52.9747,52.9579,52.9635,18400.0
2014-06-02 13:10:00,94.57,94.58,94.57,94.58,3600.0,52.9579,52.9635,52.9579,52.9635,3600.0
2014-06-02 13:20:00,94.57,94.58,94.56,94.58,19700.0,52.9579,52.9635,52.9523,52.9635,19700.0
2014-06-02 13:30:00,94.58,94.59,94.56,94.57,34900.0,52.9635,52.9691,52.9523,52.9579,34900.0
2014-06-02 13:40:00,94.58,94.58,94.55,94.55,27900.0,52.9635,52.9635,52.9467,52.9467,27900.0
2014-06-02 13:50:00,94.55,94.56,94.55,94.56,53900.0,52.9467,52.9523,52.9467,52.9523,53900.0
2014-06-02 14:00:00,94.55,94.56,94.5,94.51,158000.0,52.9467,52.9523,52.9187,52.9243,158000.0
2014-06-02 14:10:00,94.52,94.53,94.51,94.52,12900.0,52.9299,52.9355,52.9243,52.9299,12900.0
2014-06-02 14:20:00,94.52,94.53,94.52,94.52,21400.0,52.9299,52.9355,52.9299,52.9299,21400.0
2014-06-02 14:30:00,94.52,94.54,94.51,94.51,66200.0,52.9299,52.9411,52.9243,52.9243,66200.0
2014-06-02 14:40:00,94.51,94.53,94.5,94.5,31700.0,52.9243,52.9355,52.9187,52.9187,31700.0
2014-06-02 14:50:00,94.5,94.51,94.5,94.5,19400.0,52.9187,52.9243,52.9187,52.9187,19400.0
2014-06-02 15:00:00,94.51,94.51,94.48,94.48,73600.0,52.9243,52.9243,52.9075,52.9075,73600.0
2014-06-02 15:10:00,94.48,94.49,94.46,94.46,95600.0,52.9075,52.9131,52.8963,52.8963,95600.0
2014-06-02 15:20:00,94.46,94.47,94.44,94.45,83300.0,52.8963,52.9019,52.8851,52.8907,83300.0
2014-06-02 15:30:00,94.44,94.47,94.44,94.45,62600.0,52.8851,52.9019,52.8851,52.8907,62600.0
2014-06-02 15:40:00,94.45,94.47,94.41,94.42,409400.0,52.8907,52.9019,52.8683,52.8739,409400.0
2014-06-02 15:50:00,94.41,94.45,94.31,94.35,1475500.0,52.8683,52.8907,52.8123,52.8347,1475500.0
2014-06-03 09:30:00,94.41,94.43,94.34,94.38,98500.0,52.8683,52.8795,52.8291,52.8515,98500.0
2014-06-03 09:40:00,94.37,94.38,94.36,94.37,26200.0,52.8459,52.8515,52.8403,52.8459,26200.0
2014-06-03 09:50:00,94.38,94.38,94.35,94.36,36600.0,52.8515,52.8515,52.8347,52.8403,36600.0
2014-06-03 10:00:00,94.36,94.38,94.35,94.37,14900.0,52.8403,52.8515,52.8347,52.8459,14900.0
2014-06-03 10:10:00,94.36,94.37,94.36,94.36,15200.0,52.8403,52.8459,52.8403,52.8403,15200.0
2014-06-03 10:20:00,94.36,94.37,94.36,94.37,13500.0,52.8403,52.8459,52.8403,52.8459,13500.0
2014-06-03 10:30:00,94.36,94.38,94.35,94.38,226100.0,52.8403,52.8515,52.8347,52.8515,226100.0
2014-06-03 10:40:00,94.37,94.37,94.36,94.36,50700.0,52.8459,52.8459,52.8403,52.8403,50700.0
2014-06-03 10:50:00,94.36,94.37,94.35,94.35,35300.0,52.8403,52.8459,52.8347,52.8347,35300.0
2014-06-03 11:00:00,94.35,94.36,94.34,94.36,32000.0,52.8347,52.8403,52.8291,52.8403,32000.0
2014-06-03 11:10:00,94.35,94.36,94.34,94.35,39900.0,52.8347,52.8403,52.8291,52.8347,39900.0
2014-06-03 11:20:00,94.35,94.35,94.34,94.35,24000.0,52.8347,52.8347,52.8291,52.8347,24000.0
2014-06-03 11:30:00,94.35,94.36,94.34,94.36,43700.0,52.8347,52.8403,52.8291,52.8403,43700.0
2014-06-03 11:40:00,94.35,94.37,94.35,94.36,57000.0,52.8347,52.8459,52.8347,52.8403,57000.0
2014-06-03 11:50:00,94.35,94.37,94.35,94.36,25200.0,52.8347,52.8459,52.8347,52.8403,25200.0
2014-06-03 12:00:00,94.36,94.37,94.36,94.36,31000.0,52.8403,52.8459,52.8403,52.8403,31000.0
2014-06-03 12:10:00,94.36,94.38,94.36,94.37,24900.0,52.8403,52.8515,52.8403,52.8459,24900.0
2014-06-03 12:20:00,94.37,94.38,94.36,94.36,12200.0,52.8459,52.8515,52.8403,52.8403,12200.0
2014-06-03 12:30:00,94.36,94.37,94.36,94.36,21400.0,52.8403,52.8459,52.8403,52.8403,21400.0
2014-06-03 12:40:00,94.36,94.37,94.36,94.36,23300.0,52.8403,52.8459,52.8403,52.8403,23300.0
2014-06-03 12:50:00,94.36,94.37,94.34,94.34,25200.0,52.8403,52.8459,52.8291,52.8291,25200.0
2014-06-03 13:00:00,94.35,94.36,94.34,94.36,19700.0,52.8347,52.8403,52.8291,52.8403,19700.0
2014-06-03 13:10:00,94.36,94.39,94.35,94.38,17800.0,52.8403,52.8571,52.8347,52.8515,17800.0
2014-06-03 13:20:00,94.39,94.39,94.37,94.38,21000.0,52.8571,52.8571,52.8459,52.8515,21000.0
2014-06-03 13:30:00,94.38,94.38,94.36,94.37,36500.0,52.8515,52.8515,52.8403,52.8459,36500.0
2014-06-03 13:40:00,94.37,94.38,94.34,94.34,24900.0,52.8459,52.8515,52.8291,52.8291,24900.0
2014-06-03 13:50:00,94.34,94.35,94.34,94.34,12400.0,52.8291,52.8347,52.8291,52.8291,12400.0
2014-06-03 14:00:00,94.35,94.35,94.33,94.34,20600.0,52.8347,52.8347,52.8235,52.8291,20600.0
2014-06-03 14:10:00,94.35,94.35,94.33,94.33,12400.0,52.8347,52.8347,52.8235,52.8235,12400.0
2014-06-03 14:20:00,94.33,94.36,94.33,94.34,40800.0,52.8235,52.8403,52.8235,52.8291,40800.0
2014-06-03 14:30:00,94.34,94.36,94.34,94.35,68200.0,52.8291,52.8403,52.8291,52.8347,68200.0
2014-06-03 14:40:00,94.35,94.36,94.33,94.34,28200.0,52.8347,52.8403,52.8235,52.8291,28200.0
2014-06-03 14:50:00,94.34,94.34,94.33,94.33,60000.0,52.8291,52.8291,52.8235,52.8235,60000.0
2014-06-03 15:00:00,94.34,94.34,94.31,94.32,104400.0,52.8291,52.8291,52.8123,52.8179,104400.0
2014-06-03 15:10:00,94.32,94.33,94.31,94.33,33900.0,52.8179,52.8235,52.8123,52.8235,33900.0
2014-06-03 15:20:00,94.32,94.33,94.31,94.32,91000.0,52.8179,52.8235,52.8123,52.8179,91000.0
2014-06-03 15:30:00,94.32,94.33,94.31,94.32,15400.0,52.8179,52.8235,52.8123,52.8179,15400.0
2014-06-03 15:40:00,94.31,94.32,94.31,94.31,37400.0,52.8123,52.8179,52.8123,52.8123,37400.0
2014-06-03 15:50:00,94.31,94.34,94.31,94.33,159100.0,52.8123,52.8291,52.8123,52.8235,159100.0
2014-06-04 09:30:00,94.31,94.4,94.26,94.34,91900.0,52.8123,52.8627,52.7843,52.8291,91900.0
2014-06-04 09:40:00,94.33,94.37,94.33,94.34,289000.0,52.8235,52.8459,52.8235,52.8291,289000.0
2014-06-04 09:50:00,94.35,94.36,94.31,94.33,168700.0,52.8347,52.8403,52.8123,52.8235,168700.0
2014-06-04 10:00:00,94.34,94.35,94.32,94.34,26600.0,52.8291,52.8347,52.8179,52.8291,26600.0
2014-06-04 10:10:00,94.34,94.34,94.31,94.31,8200.0,52.8291,52.8291,52.8123,52.8123,8200.0
2014-06-04 10:20:00,94.31,94.32,94.3,94.31,16400.0,52.8123,52.8179,52.8067,52.8123,16400.0
2014-06-04 10:30:00,94.31,94.31,94.29,94.29,78400.0,52.8123,52.8123,52.8011,52.8011,78400.0
2014-06-04 10:40:00,94.29,94.3,94.28,94.29,15800.0,52.8011,52.8067,52.7955,52.8011,15800.0
2014-06-04 10:50:00,94.29,94.35,94.29,94.34,69000.0,52.8011,52.8347,52.8011,52.8291,69000.0
2014-06-04 11:00:00,94.34,94.34,94.32,94.33,29500.0,52.8291,52.8291,52.8179,52.8235,29500.0
2014-06-04 11:10:00,94.32,94.33,94.3,94.32,208600.0,52.8179,52.8235,52.8067,52.8179,208600.0
2014-06-04 11:20:00,94.31,94.32,94.31,94.31,8400.0,52.8123,52.8179,52.8123,52.8123,8400.0
2014-06-04 11:30:00,94.31,94.32,94.31,94.32,14300.0,52.8123,52.8179,52.8123,52.8179,14300.0
2014-06-04 11:40:00,94.31,94.32,94.31,94.31,22000.0,52.8123,52.8179,52.8123,52.8123,22000.0
2014-06-04 11:50:00,94.31,94.32,94.3,94.3,27500.0,52.8123,52.8179,52.8067,52.8067,27500.0
2014-06-04 12:00:00,94.3,94.31,94.3,94.3,11000.0,52.8067,52.8123,52.8067,52.8067,11000.0
2014-06-04 12:10:00,94.3,94.31,94.3,94.31,5700.0,52.8067,52.8123,52.8067,52.8123,5700.0
2014-06-04 12:20:00,94.3,94.31,94.3,94.3,6900.0,52.8067,52.8123,52.8067,52.8067,6900.0
2014-06-04 12:30:00,94.3,94.31,94.3,94.3,9400.0,52.8067,52.8123,52.8067,52.8067,9400.0
2014-06-04 12:40:00,94.3,94.34,94.3,94.34,33900.0,52.8067,52.8291,52.8067,52.8291,33900.0
2014-06-04 12:50:00,94.33,94.34,94.33,94.34,19200.0,52.8235,52.8291,52.8235,52.8291,19200.0
2014-06-04 13:00:00,94.33,94.34,94.33,94.34,10600.0,52.8235,52.8291,52.8235,52.8291,10600.0
2014-06-04 13:10:00,94.33,94.34,94.31,94.31,11300.0,52.8235,52.8291,52.8123,52.8123,11300.0
2014-06-04 13:20:00,94.31,94.32,94.29,94.3,40800.0,52.8123,52.8179,52.8011,52.8067,40800.0
2014-06-04 13:30:00,94.3,94.31,94.3,94.31,30000.0,52.8067,52.8123,52.8067,52.8123,30000.0
2014-06-04 13:40:00,94.3,94.31,94.29,94.29,9900.0,52.8067,52.8123,52.8011,52.8011,9900.0
2014-06-04 13:50:00,94.29,94.3,94.29,94.29,7800.0,52.8011,52.8067,52.8011,52.8011,7800.0
2014-06-04 14:00:00,94.29,94.3,94.28,94.28,41900.0,52.8011,52.8067,52.7955,52.7955,41900.0
2014-06-04 14:10:00,94.29,94.29,94.28,94.29,18700.0,52.8011,52.8011,52.7955,52.8011,18700.0
2014-06-04 14:20:00,94.28,94.31,94.28,94.3,53200.0,52.7955,52.8123,52.7955,52.8067,53200.0
2014-06-04 14:30:00,94.29,94.31,94.29,94.3,75700.0,52.8011,52.8123,52.8011,52.8067,75700.0
2014-06-04 14:40:00,94.31,94.31,94.29,94.29,13100.0,52.8123,52.8123,52.8011,52.8011,13100.0
2014-06-04 14:50:00,94.29,94.3,94.28,94.29,41500.0,52.8011,52.8067,52.7955,52.8011,41500.0
2014-06-04 15:00:00,94.29,94.29,94.28,94.29,125500.0,52.8011,52.8011,52.7955,52.8011,125500.0
2014-06-04 15:10:00,94.29,94.29,94.28,94.29,25100.0,52.8011,52.8011,52.7955,52.8011,25100.0
2014-06-04 15:20:00,94.29,94.3,94.28,94.3,61800.0,52.8011,52.8067,52.7955,52.8067,61800.0
2014-06-04 15:30:00,94.3,94.3,94.29,94.3,44100.0,52.8067,52.8067,52.8011,52.8067,44100.0
2014-06-04 15:40:00,94.3,94.3,94.28,94.3,194700.0,52.8067,52.8067,52.7955,52.8067,194700.0
2014-06-04 15:50:00,94.3,94.33,94.29,94.3,109300.0,52.8067,52.8235,52.8011,52.8067,109300.0
2014-06-05 09:30:00,94.42,94.42,94.33,94.36,20400.0,52.8739,52.8739,52.8235,52.8403,20400.0
2014-06-05 09:40:00,94.35,94.39,94.35,94.39,20300.0,52.8347,52.8571,52.8347,52.8571,20300.0
2014-06-05 09:50:00,94.38,94.39,94.37,94.37,27200.0,52.8515,52.8571,52.8459,52.8459,27200.0
2014-06-05 10:00:00,94.37,94.4,94.36,94.39,38900.0,52.8459,52.8627,52.8403,52.8571,38900.0
2014-06-05 10:10:00,94.39,94.39,94.36,94.36,69400.0,52.8571,52.8571,52.8403,52.8403,69400.0
2014-06-05 10:20:00,94.36,94.38,94.36,94.38,45100.0,52.8403,52.8515,52.8403,52.8515,45100.0
2014-06-05 10:30:00,94.38,94.38,94.37,94.38,13800.0,52.8515,52.8515,52.8459,52.8515,13800.0
2014-06-05 10:40:00,94.38,94.41,94.37,94.41,42900.0,52.8515,52.8683,52.8459,52.8683,42900.0
2014-06-05 10:50:00,94.41,94.44,94.41,94.42,42200.0,52.8683,52.8851,52.8683,52.8739,42200.0
2014-06-05 11:00:00,94.42,94.42,94.4,94.4,26000.0,52.8739,52.8739,52.8627,52.8627,26000.0
2014-06-05 11:10:00,94.4,94.41,94.39,94.41,21800.0,52.8627,52.8683,52.8571,52.8683,21800.0
2014-06-05 11:20:00,94.41,94.43,94.41,94.43,27800.0,52.8683,52.8795,52.8683,52.8795,27800.0
2014-06-05 11:30:00,94.44,94.48,94.43,94.48,31800.0,52.8851,52.9075,52.8795,52.9075,31800.0
2014-06-05 11:40:00,94.48,94.48,94.46,94.47,13100.0,52.9075,52.9075,52.8963,52.9019,13100.0
2014-06-05 11:50:00,94.47,94.5,94.47,94.49,25800.0,52.9019,52.9187,52.9019,52.9131,25800.0
2014-06-05 12:00:00,94.49,94.49,94.48,94.49,8700.0,52.9131,52.9131,52.9075,52.9131,8700.0
2014-06-05 12:10:00,94.48,94.51,94.48,94.51,18600.0,52.9075,52.9243,52.9075,52.9243,18600.0
2014-06-05 12:20:00,94.51,94.53,94.51,94.53,22400.0,52.9243,52.9355,52.9243,52.9355,22400.0
2014-06-05 12:30:00,94.52,94.54,94.52,94.54,35400.0,52.9299,52.9411,52.9299,52.9411,35400.0
2014-06-05 12:40:00,94.53,94.56,94.53,94.54,45700.0,52.9355,52.9523,52.9355,52.9411,45700.0
2014-06-05 12:50:00,94.54,94.56,94.54,94.56,22800.0,52.9411,52.9523,52.9411,52.9523,22800.0
2014-06-05 13:00:00,94.56,94.57,94.55,94.56,21400.0,52.9523,52.9579,52.9467,52.9523,21400.0
2014-06-05 13:10:00,94.57,94.57,94.56,94.57,14100.0,52.9579,52.9579,52.9523,52.9579,14100.0
2014-06-05 13:20:00,94.56,94.58,94.56,94.58,84300.0,52.9523,52.9635,52.9523,52.9635,84300.0
2014-06-05 13:30:00,94.58,94.58,94.56,94.56,20500.0,52.9635,52.9635,52.9523,52.9523,20500.0
2014-06-05 13:40:00,94.56,94.57,94.56,94.56,27200.0,52.9523,52.9579,52.9523,52.9523,27200.0
2014-06-05 13:50:00,94.56,94.57,94.55,94.55,42500.0,52.9523,52.9579,52.9467,52.9467,42500.0
2014-06-05 14:00:00,94.55,94.56,94.55,94.55,19200.0,52.9467,52.9523,52.9467,52.9467,19200.0
2014-06-05 14:10:00,94.55,94.56,94.55,94.56,83400.0,52.9467,52.9523,52.9467,52.9523,83400.0
2014-06-05 14:20:00,94.55,94.56,94.53,94.55,113000.0,52.9467,52.9523,52.9355,52.9467,113000.0
2014-06-05 14:30:00,94.55,94.55,94.54,94.55,18100.0,52.9467,52.9467,52.9411,52.9467,18100.0
2014-06-05 14:40:00,94.54,94.55,94.52,94.53,28000.0,52.9411,52.9467,52.9299,52.9355,28000.0
2014-06-05 14:50:00,94.53,94.53,94.49,94.5,35000.0,52.9355,52.9355,52.9131,52.9187,35000.0
2014-06-05 15:00:00,94.5,94.55,94.49,94.54,82700.0,52.9187,52.9467,52.9131,52.9411,82700.0
2014-06-05 15:10:00,94.54,94.54,94.51,94.52,36200.0,52.9411,52.9411,52.9243,52.9299,36200.0
2014-06-05 15:20:00,94.52,94.52,94.5,94.51,71100.0,52.9299,52.9299,52.9187,52.9243,71100.0
2014-06-05 15:30:00,94.5,94.51,94.5,94.51,22600.0,52.9187,52.9243,52.9187,52.9243,22600.0
2014-06-05 15:40:00,94.51,94.51,94.5,94.51,46600.0,52.9243,52.9243,52.9187,52.9243,46600.0
2014-06-05 15:50:00,94.51,94.59,94.5,94.58,163000.0,52.9243,52.9691,52.9187,52.9635,163000.0
2014-06-06 09:30:00,94.6,94.77,94.59,94.77,119000.0,52.9747,53.0699,52.9691,53.0699,119000.0
2014-06-06 09:40:00,94.77,94.77,94.75,94.75,47500.0,53.0699,53.0699,53.0587,53.0587,47500.0
2014-06-06 09:50:00,94.75,94.77,94.75,94.77,15800.0,53.0587,53.0699,53.0587,53.0699,15800.0
2014-06-06 10:00:00,94.78,94.78,94.77,94.78,54800.0,53.0755,53.0755,53.0699,53.0755,54800.0
2014-06-06 10:10:00,94.78,94.78,94.73,94.73,50400.0,53.0755,53.0755,53.0475,53.0475,50400.0
2014-06-06 10:20:00,94.73,94.76,94.73,94.76,18800.0,53.0475,53.0643,53.0475,53.0643,18800.0
2014-06-06 10:30:00,94.76,94.77,94.75,94.76,14600.0,53.0643,53.0699,53.0587,53.0643,14600.0
2014-06-06 10:40:00,94.76,94.76,94.75,94.76,23700.0,53.0643,53.0643,53.0587,53.0643,23700.0
2014-06-06 10:50:00,94.76,94.8,94.75,94.8,174700.0,53.0643,53.0867,53.0587,53.0867,174700.0
2014-06-06 11:00:00,94.8,94.81,94.79,94.8,118200.0,53.0867,53.0923,53.0811,53.0867,118200.0
2014-06-06 11:10:00,94.8,94.82,94.79,94.81,41400.0,53.0867,53.0979,53.0811,53.0923,41400.0
2014-06-06 11:20:00,94.81,94.82,94.79,94.79,45000.0,53.0923,53.0979,53.0811,53.0811,45000.0
2014-06-06 11:30:00,94.8,94.81,94.79,94.79,305700.0,53.0867,53.0923,53.0811,53.0811,305700.0
2014-06-06 11:40:00,94.8,94.81,94.79,94.8,41900.0,53.0867,53.0923,53.0811,53.0867,41900.0
2014-06-06 11:50:00,94.8,94.8,94.78,94.78,78900.0,53.0867,53.0867,53.0755,53.0755,78900.0
2014-06-06 12:00:00,94.78,94.81,94.78,94.81,48100.0,53.0755,53.0923,53.0755,53.0923,48100.0
2014-06-06 12:10:00,94.81,94.83,94.81,94.82,45000.0,53.0923,53.1035,53.0923,53.0979,45000.0
2014-06-06 12:20:00,94.83,94.84,94.82,94.84,21800.0,53.1035,53.1091,53.0979,53.1091,21800.0
2014-06-06 12:30:00,94.84,94.85,94.83,94.84,17100.0,53.1091,53.1147,53.1035,53.1091,17100.0
2014-06-06 12:40:00,94.84,94.85,94.84,94.84,50000.0,53.1091,53.1147,53.1091,53.1091,50000.0
2014-06-06 12:50:00,94.84,94.85,94.82,94.83,37500.0,53.1091,53.1147,53.0979,53.1035,37500.0
2014-06-06 13:00:00,94.83,94.84,94.82,94.82,26500.0,53.1035,53.1091,53.0979,53.0979,26500.0
2014-06-06 13:10:00,94.82,94.84,94.82,94.84,9900.0,53.0979,53.1091,53.0979,53.1091,9900.0
2014-06-06 13:20:00,94.84,94.84,94.83,94.84,14800.0,53.1091,53.1091,53.1035,53.1091,14800.0
2014-06-06 13:30:00,94.84,94.84,94.83,94.84,10800.0,53.1091,53.1091,53.1035,53.1091,10800.0
2014-06-06 13:40:00,94.84,94.85,94.83,94.85,67700.0,53.1091,53.1147,53.1035,53.1147,67700.0
2014-06-06 13:50:00,94.85,94.88,94.85,94.87,188400.0,53.1147,53.1315,53.1147,53.1259,188400.0
2014-06-06 14:00:00,94.87,94.88,94.86,94.87,111700.0,53.1259,53.1315,53.1203,53.1259,111700.0
2014-06-06 14:10:00,94.88,94.88,94.85,94.85,110800.0,53.1315,53.1315,53.1147,53.1147,110800.0
2014-06-06 14:20:00,94.85,94.86,94.85,94.86,8000.0,53.1147,53.1203,53.1147,53.1203,8000.0
2014-06-06 14:30:00,94.85,94.86,94.85,94.85,26800.0,53.1147,53.1203,53.1147,53.1147,26800.0
2014-06-06 14:40:00,94.86,94.87,94.78,94.78,85600.0,53.1203,53.1259,53.0755,53.0755,85600.0
2014-06-06 14:50:00,94.78,94.86,94.78,94.8,131900.0,53.0755,53.1203,53.0755,53.0867,131900.0
2014-06-06 15:00:00,94.8,94.86,94.79,94.86,50200.0,53.0867,53.1203,53.0811,53.1203,50200.0
2014-06-06 15:10:00,94.86,94.88,94.82,94.86,146600.0,53.1203,53.1315,53.0979,53.1203,146600.0
2014-06-06 15:20:00,94.87,94.91,94.86,94.88,106600.0,53.1259,53.1483,53.1203,53.1315,106600.0
2014-06-06 15:30:00,94.87,94.89,94.86,94.87,92600.0,53.1259,53.1371,53.1203,53.1259,92600.0
2014-06-06 15:40:00,94.86,94.87,94.82,94.82,46800.0,53.1203,53.1259,53.0979,53.0979,46800.0
2014-06-06 15:50:00,94.83,94.85,94.81,94.84,148300.0,53.1035,53.1147,53.0923,53.1091,148300.0
2014-06-09 09:30:00,94.97,94.97,94.78,94.85,91200.0,53.1819,53.1819,53.0755,53.1147,91200.0
2014-06-09 09:40:00,94.85,94.87,94.84,94.85,96100.0,53.1147,53.1259,53.1091,53.1147,96100.0
2014-06-09 09:50:00,94.84,94.85,94.84,94.85,13100.0,53.1091,53.1147,53.1091,53.1147,13100.0
2014-06-09 10:00:00,94.85,94.86,94.84,94.86,40000.0,53.1147,53.1203,53.1091,53.1203,40000.0
2014-06-09 10:10:00,94.86,94.86,94.84,94.85,32000.0,53.1203,53.1203,53.1091,53.1147,32000.0
2014-06-09 10:20:00,94.85,94.86,94.84,94.85,90100.0,53.1147,53.1203,53.1091,53.1147,90100.0
2014-06-09 10:30:00,94.85,94.86,94.85,94.86,141100.0,53.1147,53.1203,53.1147,53.1203,141100.0
2014-06-09 10:40:00,94.86,94.9,94.86,94.9,116100.0,53.1203,53.1427,53.1203,53.1427,116100.0
2014-06-09 10:50:00,94.9,94.91,94.89,94.9,116100.0,53.1427,53.1483,53.1371,53.1427,116100.0
2014-06-09 11:00:00,94.91,94.91,94.89,94.89,168400.0,53.1483,53.1483,53.1371,53.1371,168400.0
2014-06-09 11:10:00,94.9,94.91,94.88,94.91,50400.0,53.1427,53.1483,53.1315,53.1483,50400.0
2014-06-09 11:20:00,94.91,94.93,94.91,94.93,30100.0,53.1483,53.1595,53.1483,53.1595,30100.0
2014-06-09 11:30:00,94.92,94.95,94.92,94.95,36500.0,53.1539,53.1707,53.1539,53.1707,36500.0
2014-06-09 11:40:00,94.95,94.97,94.94,94.97,43900.0,53.1707,53.1819,53.1651,53.1819,43900.0
2014-06-09 11:50:00,94.97,94.98,94.95,94.96,45100.0,53.1819,53.1875,53.1707,53.1763,45100.0
2014-06-09 12:00:00,94.95,94.97,94.94,94.96,37600.0,53.1707,53.1819,53.1651,53.1763,37600.0
2014-06-09 12:10:00,94.97,94.97,94.95,94.96,40200.0,53.1819,53.1819,53.1707,53.1763,40200.0
2014-06-09 12:20:00,94.95,94.96,94.94,94.94,88000.0,53.1707,53.1763,53.1651,53.1651,88000.0
2014-06-09 12:30:00,94.95,94.95,94.87,94.9,73100.0,53.1707,53.1707,53.1259,53.1427,73100.0
2014-06-09 12:40:00,94.91,94.92,94.9,94.92,18000.0,53.1483,53.1539,53.1427,53.1539,18000.0
2014-06-09 12:50:00,94.92,94.93,94.91,94.91,22400.0,53.1539,53.1595,53.1483,53.1483,22400.0
2014-06-09 13:00:00,94.92,94.93,94.92,94.93,7100.0,53.1539,53.1595,53.1539,53.1595,7100.0
2014-06-09 13:10:00,94.93,94.93,94.92,94.93,8700.0,53.1595,53.1595,53.1539,53.1595,8700.0
2014-06-09 13:20:00,94.93,94.93,94.92,94.93,64200.0,53.1595,53.1595,53.1539,53.1595,64200.0
2014-06-09 13:30:00,94.92,94.93,94.92,94.93,12900.0,53.1539,53.1595,53.1539,53.1595,12900.0
2014-06-09 13:40:00,94.93,94.93,94.91,94.93,45200.0,53.1595,53.1595,53.1483,53.1595,45200.0
2014-06-09 13:50:00,94.93,94.93,94.88,94.92,89000.0,53.1595,53.1595,53.1315,53.1539,89000.0
2014-06-09 14:00:00,94.91,94.95,94.91,94.92,47100.0,53.1483,53.1707,53.1483,53.1539,47100.0
2014-06-09 14:10:00,94.91,94.92,94.89,94.9,162700.0,53.1483,53.1539,53.1371,53.1427,162700.0
2014-06-09 14:20:00,94.91,94.92,94.9,94.91,96500.0,53.1483,53.1539,53.1427,53.1483,96500.0
2014-06-09 14:30:00,94.91,94.92,94.88,94.9,51200.0,53.1483,53.1539,53.1315,53.1427,51200.0
2014-06-09 14:40:00,94.91,94.93,94.9,94.92,65900.0,53.1483,53.1595,53.1427,53.1539,65900.0
2014-06-09 14:50:00,94.92,94.94,94.91,94.94,112300.0,53.1539,53.1651,53.1483,53.1651,112300.0
2014-06-09 15:00:00,94.93,94.94,94.93,94.94,15800.0,53.1595,53.1651,53.1595,53.1651,15800.0
2014-06-09 15:10:00,94.94,94.94,94.93,94.94,77500.0,53.1651,53.1651,53.1595,53.1651,77500.0
2014-06-09 15:20:00,94.94,94.94,94.93,94.94,10900.0,53.1651,53.1651,53.1595,53.1651,10900.0
2014-06-09 15:30:00,94.93,94.94,94.91,94.92,38700.0,53.1595,53.1651,53.1483,53.1539,38700.0
2014-06-09 15:40:00,94.92,94.93,94.91,94.93,80400.0,53.1539,53.1595,53.1483,53.1595,80400.0
2014-06-09 15:50:00,94.93,94.94,94.91,94.93,186800.0,53.1595,53.1651,53.1483,53.1595,186800.0
2014-06-10 09:30:00,94.76,95.0,94.76,94.95,37100.0,53.0643,53.1987,53.0643,53.1707,37100.0
2014-06-10 09:40:00,94.96,94.96,94.94,94.94,33700.0,53.1763,53.1763,53.1651,53.1651,33700.0
2014-06-10 09:50:00,94.94,94.94,94.91,94.92,51600.0,53.1651,53.1651,53.1483,53.1539,51600.0
2014-06-10 10:00:00,94.92,94.92,94.9,94.9,17000.0,53.1539,53.1539,53.1427,53.1427,17000.0
2014-06-10 10:10:00,94.9,94.91,94.9,94.9,12300.0,53.1427,53.1483,53.1427,53.1427,12300.0
2014-06-10 10:20:00,94.9,94.92,94.89,94.91,91800.0,53.1427,53.1539,53.1371,53.1483,91800.0
2014-06-10 10:30:00,94.9,94.91,94.87,94.87,66100.0,53.1427,53.1483,53.1259,53.1259,66100.0
2014-06-10 10:40:00,94.87,94.87,94.86,94.87,71000.0,53.1259,53.1259,53.1203,53.1259,71000.0
2014-06-10 10:50:00,94.87,94.89,94.87,94.87,59800.0,53.1259,53.1371,53.1259,53.1259,59800.0
2014-06-10 11:00:00,94.87,94.88,94.87,94.87,9400.0,53.1259,53.1315,53.1259,53.1259,9400.0
2014-06-10 11:10:00,94.87,94.88,94.85,94.85,41600.0,53.1259,53.1315,53.1147,53.1147,41600.0
2014-06-10 11:20:00,94.85,94.85,94.82,94.82,60400.0,53.1147,53.1147,53.0979,53.0979,60400.0
2014-06-10 11:30:00,94.82,94.84,94.81,94.83,66500.0,53.0979,53.1091,53.0923,53.1035,66500.0
2014-06-10 11:40:00,94.84,94.85,94.83,94.84,13500.0,53.1091,53.1147,53.1035,53.1091,13500.0
2014-06-10 11:50:00,94.84,94.85,94.84,94.85,16800.0,53.1091,53.1147,53.1091,53.1147,16800.0
2014-06-10 12:00:00,94.84,94.85,94.83,94.84,9200.0,53.1091,53.1147,53.1035,53.1091,9200.0
2014-06-10 12:10:00,94.83,94.86,94.82,94.86,36900.0,53.1035,53.1203,53.0979,53.1203,36900.0
2014-06-10 12:20:00,94.85,94.85,94.84,94.85,16500.0,53.1147,53.1147,53.1091,53.1147,16500.0
2014-06-10 12:30:00,94.84,94.87,94.84,94.86,6700.0,53.1091,53.1259,53.1091,53.1203,6700.0
2014-06-10 12:40:00,94.86,94.87,94.86,94.86,8800.0,53.1203,53.1259,53.1203,53.1203,8800.0
2014-06-10 12:50:00,94.87,94.87,94.83,94.83,9300.0,53.1259,53.1259,53.1035,53.1035,9300.0
2014-06-10 13:00:00,94.84,94.85,94.83,94.85,20400.0,53.1091,53.1147,53.1035,53.1147,20400.0
2014-06-10 13:10:00,94.85,94.86,94.85,94.86,23600.0,53.1147,53.1203,53.1147,53.1203,23600.0
2014-06-10 13:20:00,94.85,94.86,94.85,94.85,8000.0,53.1147,53.1203,53.1147,53.1147,8000.0
2014-06-10 13:30:00,94.85,94.86,94.83,94.83,29600.0,53.1147,53.1203,53.1035,53.1035,29600.0
2014-06-10 13:40:00,94.83,94.84,94.83,94.83,8700.0,53.1035,53.1091,53.1035,53.1035,8700.0
2014-06-10 13:50:00,94.83,94.89,94.83,94.89,15700.0,53.1035,53.1371,53.1035,53.1371,15700.0
2014-06-10 14:00:00,94.89,94.9,94.88,94.89,23300.0,53.1371,53.1427,53.1315,53.1371,23300.0
2014-06-10 14:10:00,94.89,94.89,94.87,94.88,17200.0,53.1371,53.1371,53.1259,53.1315,17200.0
2014-06-10 14:20:00,94.87,94.92,94.87,94.9,134600.0,53.1259,53.1539,53.1259,53.1427,134600.0
2014-06-10 14:30:00,94.9,94.9,94.87,94.87,13000.0,53.1427,53.1427,53.1259,53.1259,13000.0
2014-06-10 14:40:00,94.87,94.88,94.87,94.88,17100.0,53.1259,53.1315,53.1259,53.1315,17100.0
2014-06-10 14:50:00,94.87,94.88,94.84,94.84,40300.0,53.1259,53.1315,53.1091,53.1091,40300.0
2014-06-10 15:00:00,94.84,94.85,94.84,94.85,24300.0,53.1091,53.1147,53.1091,53.1147,24300.0
2014-06-10 15:10:00,94.84,94.85,94.82,94.82,35000.0,53.1091,53.1147,53.0979,53.0979,35000.0
2014-06-10 15:20:00,94.83,94.87,94.83,94.85,28400.0,53.1035,53.1259,53.1035,53.1147,28400.0
2014-06-10 15:30:00,94.86,94.86,94.84,94.85,10400.0,53.1203,53.1203,53.1091,53.1147,10400.0
2014-06-10 15:40:00,94.85,94.85,94.84,94.84,83000.0,53.1147,53.1147,53.1091,53.1091,83000.0
2014-06-10 15:50:00,94.84,94.91,94.82,94.89,405400.0,53.1091,53.1483,53.0979,53.1371,405400.0
2014-06-11 09:30:00,94.98,94.98,94.82,94.86,27000.0,53.1875,53.1875,53.0979,53.1203,27000.0
2014-06-11 09:40:00,94.87,94.89,94.86,94.88,44100.0,53.1259,53.1371,53.1203,53.1315,44100.0
2014-06-11 09:50:00,94.88,94.89,94.83,94.85,12400.0,53.1315,53.1371,53.1035,53.1147,12400.0
2014-06-11 10:00:00,94.85,94.85,94.83,94.84,209300.0,53.1147,53.1147,53.1035,53.1091,209300.0
2014-06-11 10:10:00,94.84,94.85,94.84,94.84,11200.0,53.1091,53.1147,53.1091,53.1091,11200.0
2014-06-11 10:20:00,94.84,94.86,94.84,94.86,17000.0,53.1091,53.1203,53.1091,53.1203,17000.0
2014-06-11 10:30:00,94.86,94.87,94.85,94.85,25200.0,53.1203,53.1259,53.1147,53.1147,25200.0
2014-06-11 10:40:00,94.85,94.85,94.82,94.82,39700.0,53.1147,53.1147,53.0979,53.0979,39700.0
2014-06-11 10:50:00,94.83,94.84,94.82,94.84,11300.0,53.1035,53.1091,53.0979,53.1091,11300.0
2014-06-11 11:00:00,94.84,94.85,94.83,94.84,23600.0,53.1091,53.1147,53.1035,53.1091,23600.0
2014-06-11 11:10:00,94.85,94.85,94.79,94.8,23600.0,53.1147,53.1147,53.0811,53.0867,23600.0
2014-06-11 11:20:00,94.8,94.82,94.8,94.81,23300.0,53.0867,53.0979,53.0867,53.0923,23300.0
2014-06-11 11:30:00,94.82,94.83,94.8,94.81,34600.0,53.0979,53.1035,53.0867,53.0923,34600.0
2014-06-11 11:40:00,94.82,94.82,94.81,94.81,11300.0,53.0979,53.0979,53.0923,53.0923,11300.0
2014-06-11 11:50:00,94.81,94.83,94.8,94.83,20000.0,53.0923,53.1035,53.0867,53.1035,20000.0
2014-06-11 12:00:00,94.83,94.84,94.82,94.84,8400.0,53.1035,53.1091,53.0979,53.1091,8400.0
2014-06-11 12:10:00,94.84,94.84,94.83,94.84,5900.0,53.1091,53.1091,53.1035,53.1091,5900.0
2014-06-11 12:20:00,94.83,94.85,94.83,94.85,14300.0,53.1035,53.1147,53.1035,53.1147,14300.0
2014-06-11 12:30:00,94.85,94.85,94.81,94.81,46500.0,53.1147,53.1147,53.0923,53.0923,46500.0
2014-06-11 12:40:00,94.81,94.81,94.78,94.78,54700.0,53.0923,53.0923,53.0755,53.0755,54700.0
2014-06-11 12:50:00,94.78,94.82,94.78,94.82,23600.0,53.0755,53.0979,53.0755,53.0979,23600.0
2014-06-11 13:00:00,94.82,94.82,94.8,94.81,15600.0,53.0979,53.0979,53.0867,53.0923,15600.0
2014-06-11 13:10:00,94.81,94.81,94.8,94.8,12900.0,53.0923,53.0923,53.0867,53.0867,12900.0
2014-06-11 13:20:00,94.81,94.82,94.8,94.81,36300.0,53.0923,53.0979,53.0867,53.0923,36300.0
2014-06-11 13:30:00,94.82,94.83,94.81,94.83,41600.0,53.0979,53.1035,53.0923,53.1035,41600.0
2014-06-11 13:40:00,94.82,94.83,94.81,94.82,29900.0,53.0979,53.1035,53.0923,53.0979,29900.0
2014-06-11 13:50:00,94.82,94.82,94.81,94.82,37700.0,53.0979,53.0979,53.0923,53.0979,37700.0
2014-06-11 14:00:00,94.81,94.82,94.81,94.81,55700.0,53.0923,53.0979,53.0923,53.0923,55700.0
2014-06-11 14:10:00,94.81,94.84,94.8,94.84,12900.0,53.0923,53.1091,53.0867,53.1091,12900.0
2014-06-11 14:20:00,94.84,94.84,94.83,94.84,77200.0,53.1091,53.1091,53.1035,53.1091,77200.0
2014-06-11 14:30:00,94.84,94.84,94.83,94.84,20200.0,53.1091,53.1091,53.1035,53.1091,20200.0
2014-06-11 14:40:00,94.84,94.84,94.83,94.84,14100.0,53.1091,53.1091,53.1035,53.1091,14100.0
2014-06-11 14:50:00,94.83,94.85,94.83,94.84,35300.0,53.1035,53.1147,53.1035,53.1091,35300.0
2014-06-11 15:00:00,94.84,94.86,94.84,94.86,27600.0,53.1091,53.1203,53.1091,53.1203,27600.0
2014-06-11 15:10:00,94.86,94.88,94.84,94.87,45100.0,53.1203,53.1315,53.1091,53.1259,45100.0
2014-06-11 15:20:00,94.87,94.88,94.86,94.88,32100.0,53.1259,53.1315,53.1203,53.1315,32100.0
2014-06-11 15:30:00,94.88,94.9,94.88,94.9,88800.0,53.1315,53.1427,53.1315,53.1427,88800.0
2014-06-11 15:40:00,94.89,94.9,94.89,94.9,58000.0,53.1371,53.1427,53.1371,53.1427,58000.0
2014-06-11 15:50:00,94.9,94.92,94.89,94.91,208800.0,53.1427,53.1539,53.1371,53.1483,208800.0
2014-06-12 09:30:00,94.81,94.9,94.81,94.87,22200.0,53.0923,53.1427,53.0923,53.1259,22200.0
2014-06-12 09:40:00,94.85,94.87,94.83,94.83,20500.0,53.1147,53.1259,53.1035,53.1035,20500.0
2014-06-12 09:50:00,94.81,94.86,94.81,94.85,38500.0,53.0923,53.1203,53.0923,53.1147,38500.0
2014-06-12 10:00:00,94.87,94.88,94.85,94.87,11300.0,53.1259,53.1315,53.1147,53.1259,11300.0
2014-06-12 10:10:00,94.86,94.87,94.83,94.86,6500.0,53.1203,53.1259,53.1035,53.1203,6500.0
2014-06-12 10:20:00,94.86,94.88,94.82,94.83,12800.0,53.1203,53.1315,53.0979,53.1035,12800.0
2014-06-12 10:30:00,94.83,94.85,94.82,94.84,5200.0,53.1035,53.1147,53.0979,53.1091,5200.0
2014-06-12 10:40:00,94.83,94.87,94.81,94.87,41400.0,53.1035,53.1259,53.0923,53.1259,41400.0
2014-06-12 10:50:00,94.87,94.9,94.87,94.87,20800.0,53.1259,53.1427,53.1259,53.1259,20800.0
2014-06-12 11:00:00,94.88,94.9,94.87,94.88,21000.0,53.1315,53.1427,53.1259,53.1315,21000.0
2014-06-12 11:10:00,94.89,94.89,94.88,94.89,6100.0,53.1371,53.1371,53.1315,53.1371,6100.0
2014-06-12 11:20:00,94.88,94.9,94.88,94.89,15700.0,53.1315,53.1427,53.1315,53.1371,15700.0
2014-06-12 11:30:00,94.89,94.92,94.89,94.9,144000.0,53.1371,53.1539,53.1371,53.1427,144000.0
2014-06-12 11:40:00,94.9,94.9,94.89,94.9,13600.0,53.1427,53.1427,53.1371,53.1427,13600.0
2014-06-12 11:50:00,94.9,94.92,94.89,94.91,106900.0,53.1427,53.1539,53.1371,53.1483,106900.0
2014-06-12 12:00:00,94.91,94.92,94.91,94.91,3600.0,53.1483,53.1539,53.1483,53.1483,3600.0
2014-06-12 12:10:00,94.92,94.92,94.91,94.91,10800.0,53.1539,53.1539,53.1483,53.1483,10800.0
2014-06-12 12:20:00,94.92,94.92,94.91,94.92,6500.0,53.1539,53.1539,53.1483,53.1539,6500.0
2014-06-12 12:30:00,94.91,94.92,94.91,94.91,4200.0,53.1483,53.1539,53.1483,53.1483,4200.0
2014-06-12 12:40:00,94.92,94.92,94.91,94.92,10800.0,53.1539,53.1539,53.1483,53.1539,10800.0
2014-06-12 12:50:00,94.91,94.92,94.9,94.92,32500.0,53.1483,53.1539,53.1427,53.1539,32500.0
2014-06-12 13:00:00,94.92,94.93,94.91,94.93,14800.0,53.1539,53.1595,53.1483,53.1595,14800.0
2014-06-12 13:10:00,94.93,94.93,94.92,94.92,15400.0,53.1595,53.1595,53.1539,53.1539,15400.0
2014-06-12 13:20:00,94.92,94.93,94.9,94.9,21200.0,53.1539,53.1595,53.1427,53.1427,21200.0
2014-06-12 13:30:00,94.9,94.91,94.9,94.91,8800.0,53.1427,53.1483,53.1427,53.1483,8800.0
2014-06-12 13:40:00,94.9,94.91,94.9,94.91,7800.0,53.1427,53.1483,53.1427,53.1483,7800.0
2014-06-12 13:50:00,94.9,94.91,94.89,94.89,16100.0,53.1427,53.1483,53.1371,53.1371,16100.0
2014-06-12 14:00:00,94.9,94.91,94.89,94.9,16600.0,53.1427,53.1483,53.1371,53.1427,16600.0
2014-06-12 14:10:00,94.9,94.91,94.86,94.87,94500.0,53.1427,53.1483,53.1203,53.1259,94500.0
2014-06-12 14:20:00,94.88,94.88,94.86,94.86,13900.0,53.1315,53.1315,53.1203,53.1203,13900.0
2014-06-12 14:30:00,94.86,94.87,94.85,94.87,24300.0,53.1203,53.1259,53.1147,53.1259,24300.0
2014-06-12 14:40:00,94.87,94.88,94.85,94.86,110900.0,53.1259,53.1315,53.1147,53.1203,110900.0
2014-06-12 14:50:00,94.86,94.88,94.85,94.87,30100.0,53.1203,53.1315,53.1147,53.1259,30100.0
2014-06-12 15:00:00,94.87,94.87,94.85,94.86,5100.0,53.1259,53.1259,53.1147,53.1203,5100.0
2014-06-12 15:10:00,94.85,94.89,94.85,94.88,10000.0,53.1147,53.1371,53.1147,53.1315,10000.0
2014-06-12 15:20:00,94.89,94.89,94.85,94.86,13800.0,53.1371,53.1371,53.1147,53.1203,13800.0
2014-06-12 15:30:00,94.86,94.88,94.85,94.86,14300.0,53.1203,53.1315,53.1147,53.1203,14300.0
2014-06-12 15:40:00,94.87,94.87,94.82,94.83,70200.0,53.1259,53.1259,53.0979,53.1035,70200.0
2014-06-12 15:50:00,94.83,94.89,94.82,94.86,188100.0,53.1035,53.1371,53.0979,53.1203,188100.0
2014-06-13 09:30:00,94.98,94.98,94.83,94.91,64800.0,53.1875,53.1875,53.1035,53.1483,64800.0
2014-06-13 09:40:00,94.91,94.92,94.87,94.92,39300.0,53.1483,53.1539,53.1259,53.1539,39300.0
2014-06-13 09:50:00,94.92,94.95,94.89,94.95,43100.0,53.1539,53.1707,53.1371,53.1707,43100.0
2014-06-13 10:00:00,94.94,94.95,94.84,94.85,92200.0,53.1651,53.1707,53.1091,53.1147,92200.0
2014-06-13 10:10:00,94.85,94.88,94.84,94.87,72700.0,53.1147,53.1315,53.1091,53.1259,72700.0
2014-06-13 10:20:00,94.87,94.9,94.86,94.9,36500.0,53.1259,53.1427,53.1203,53.1427,36500.0
2014-06-13 10:30:00,94.9,94.92,94.87,94.91,38100.0,53.1427,53.1539,53.1259,53.1483,38100.0
2014-06-13 10:40:00,94.89,94.91,94.89,94.91,3300.0,53.1371,53.1483,53.1371,53.1483,3300.0
2014-06-13 10:50:00,94.91,94.91,94.89,94.89,4100.0,53.1483,53.1483,53.1371,53.1371,4100.0
2014-06-13 11:00:00,94.9,94.9,94.88,94.88,2700.0,53.1427,53.1427,53.1315,53.1315,2700.0
2014-06-13 11:10:00,94.89,94.89,94.88,94.88,4800.0,53.1371,53.1371,53.1315,53.1315,4800.0
2014-06-13 11:20:00,94.88,94.91,94.88,94.88,26000.0,53.1315,53.1483,53.1315,53.1315,26000.0
2014-06-13 11:30:00,94.88,94.89,94.86,94.86,17700.0,53.1315,53.1371,53.1203,53.1203,17700.0
2014-06-13 11:40:00,94.86,94.87,94.86,94.86,6600.0,53.1203,53.1259,53.1203,53.1203,6600.0
2014-06-13 11:50:00,94.86,94.87,94.86,94.86,2700.0,53.1203,53.1259,53.1203,53.1203,2700.0
2014-06-13 12:00:00,94.87,94.87,94.86,94.86,5000.0,53.1259,53.1259,53.1203,53.1203,5000.0
2014-06-13 12:10:00,94.87,94.87,94.86,94.86,5000.0,53.1259,53.1259,53.1203,53.1203,5000.0
2014-06-13 12:20:00,94.86,94.87,94.86,94.87,2600.0,53.1203,53.1259,53.1203,53.1259,2600.0
2014-06-13 12:30:00,94.87,94.87,94.85,94.86,21700.0,53.1259,53.1259,53.1147,53.1203,21700.0
2014-06-13 12:40:00,94.86,94.86,94.85,94.86,10000.0,53.1203,53.1203,53.1147,53.1203,10000.0
2014-06-13 12:50:00,94.86,94.87,94.84,94.86,32700.0,53.1203,53.1259,53.1091,53.1203,32700.0
2014-06-13 13:00:00,94.85,94.87,94.84,94.86,23700.0,53.1147,53.1259,53.1091,53.1203,23700.0
2014-06-13 13:10:00,94.85,94.86,94.85,94.85,6600.0,53.1147,53.1203,53.1147,53.1147,6600.0
2014-06-13 13:20:00,94.86,94.86,94.85,94.86,6200.0,53.1203,53.1203,53.1147,53.1203,6200.0
2014-06-13 13:30:00,94.86,94.86,94.85,94.85,4200.0,53.1203,53.1203,53.1147,53.1147,4200.0
2014-06-13 13:40:00,94.86,94.86,94.85,94.86,7100.0,53.1203,53.1203,53.1147,53.1203,7100.0
2014-06-13 13:50:00,94.86,94.91,94.85,94.9,20600.0,53.1203,53.1483,53.1147,53.1427,20600.0
2014-06-13 14:00:00,94.89,94.91,94.89,94.89,54100.0,53.1371,53.1483,53.1371,53.1371,54100.0
2014-06-13 14:10:00,94.9,94.9,94.89,94.89,9800.0,53.1427,53.1427,53.1371,53.1371,9800.0
2014-06-13 14:20:00,94.89,94.9,94.89,94.89,10300.0,53.1371,53.1427,53.1371,53.1371,10300.0
2014-06-13 14:30:00,94.9,94.91,94.89,94.89,67400.0,53.1427,53.1483,53.1371,53.1371,67400.0
2014-06-13 14:40:00,94.89,94.9,94.88,94.89,20400.0,53.1371,53.1427,53.1315,53.1371,20400.0
2014-06-13 14:50:00,94.89,94.9,94.89,94.89,14700.0,53.1371,53.1427,53.1371,53.1371,14700.0
2014-06-13 15:00:00,94.9,94.92,94.89,94.92,53600.0,53.1427,53.1539,53.1371,53.1539,53600.0
2014-06-13 15:10:00,94.92,94.93,94.91,94.92,13800.0,53.1539,53.1595,53.1483,53.1539,13800.0
2014-06-13 15:20:00,94.92,94.93,94.9,94.9,35700.0,53.1539,53.1595,53.1427,53.1427,35700.0
2014-06-13 15:30:00,94.9,94.9,94.89,94.9,21600.0,53.1427,53.1427,53.1371,53.1427,21600.0
2014-06-13 15:40:00,94.89,94.9,94.89,94.9,18000.0,53.1371,53.1427,53.1371,53.1427,18000.0
2014-06-13 15:50:00,94.9,94.94,94.89,94.94,158100.0,53.1427,53.1651,53.1371,53.1651,158100.0
2014-06-16 09:30:00,94.92,94.97,94.9,94.97,22100.0,53.1539,53.1819,53.1427,53.1819,22100.0
2014-06-16 09:40:00,94.97,94.98,94.95,94.98,14700.0,53.1819,53.1875,53.1707,53.1875,14700.0
2014-06-16 09:50:00,94.98,94.98,94.95,94.96,14500.0,53.1875,53.1875,53.1707,53.1763,14500.0
2014-06-16 10:00:00,94.96,94.99,94.95,94.97,16500.0,53.1763,53.1931,53.1707,53.1819,16500.0
2014-06-16 10:10:00,94.97,94.99,94.97,94.99,55800.0,53.1819,53.1931,53.1819,53.1931,55800.0
2014-06-16 10:20:00,94.98,95.0,94.98,95.0,11200.0,53.1875,53.1987,53.1875,53.1987,11200.0
2014-06-16 10:30:00,94.99,95.0,94.99,95.0,3300.0,53.1931,53.1987,53.1931,53.1987,3300.0
2014-06-16 10:40:00,95.0,95.0,94.96,94.96,33400.0,53.1987,53.1987,53.1763,53.1763,33400.0
2014-06-16 10:50:00,94.96,94.97,94.93,94.93,26800.0,53.1763,53.1819,53.1595,53.1595,26800.0
2014-06-16 11:00:00,94.93,94.94,94.92,94.93,11300.0,53.1595,53.1651,53.1539,53.1595,11300.0
2014-06-16 11:10:00,94.92,94.95,94.92,94.93,21200.0,53.1539,53.1707,53.1539,53.1595,21200.0
2014-06-16 11:20:00,94.93,94.94,94.91,94.92,46700.0,53.1595,53.1651,53.1483,53.1539,46700.0
2014-06-16 11:30:00,94.92,94.92,94.9,94.9,53000.0,53.1539,53.1539,53.1427,53.1427,53000.0
2014-06-16 11:40:00,94.9,94.93,94.9,94.93,12500.0,53.1427,53.1595,53.1427,53.1595,12500.0
2014-06-16 11:50:00,94.92,94.92,94.9,94.9,14600.0,53.1539,53.1539,53.1427,53.1427,14600.0
2014-06-16 12:00:00,94.91,94.93,94.9,94.93,22300.0,53.1483,53.1595,53.1427,53.1595,22300.0
2014-06-16 12:10:00,94.94,94.94,94.93,94.93,1600.0,53.1651,53.1651,53.1595,53.1595,1600.0
2014-06-16 12:20:00,94.93,94.94,94.93,94.94,1200.0,53.1595,53.1651,53.1595,53.1651,1200.0
2014-06-16 12:30:00,94.93,94.94,94.92,94.92,6900.0,53.1595,53.1651,53.1539,53.1539,6900.0
2014-06-16 12:40:00,94.93,94.93,94.91,94.91,37100.0,53.1595,53.1595,53.1483,53.1483,37100.0
2014-06-16 12:50:00,94.91,94.94,94.91,94.94,10000.0,53.1483,53.1651,53.1483,53.1651,10000.0
2014-06-16 13:00:00,94.94,94.96,94.93,94.95,5200.0,53.1651,53.1763,53.1595,53.1707,5200.0
2014-06-16 13:10:00,94.96,94.96,94.95,94.95,5100.0,53.1763,53.1763,53.1707,53.1707,5100.0
2014-06-16 13:20:00,94.95,94.97,94.95,94.95,88100.0,53.1707,53.1819,53.1707,53.1707,88100.0
2014-06-16 13:30:00,94.95,95.0,94.95,94.98,25900.0,53.1707,53.1987,53.1707,53.1875,25900.0
2014-06-16 13:40:00,94.98,94.98,94.95,94.95,19600.0,53.1875,53.1875,53.1707,53.1707,19600.0
2014-06-16 13:50:00,94.96,94.96,94.94,94.95,51100.0,53.1763,53.1763,53.1651,53.1707,51100.0
2014-06-16 14:00:00,94.95,94.96,94.94,94.96,51800.0,53.1707,53.1763,53.1651,53.1763,51800.0
2014-06-16 14:10:00,94.95,94.96,94.94,94.95,20500.0,53.1707,53.1763,53.1651,53.1707,20500.0
2014-06-16 14:20:00,94.95,94.96,94.95,94.95,12300.0,53.1707,53.1763,53.1707,53.1707,12300.0
2014-06-16 14:30:00,94.95,94.96,94.95,94.95,8100.0,53.1707,53.1763,53.1707,53.1707,8100.0
2014-06-16 14:40:00,94.95,94.98,94.95,94.96,99900.0,53.1707,53.1875,53.1707,53.1763,99900.0
2014-06-16 14:50:00,94.96,94.96,94.95,94.96,12300.0,53.1763,53.1763,53.1707,53.1763,12300.0
2014-06-16 15:00:00,94.95,94.96,94.95,94.95,20600.0,53.1707,53.1763,53.1707,53.1707,20600.0
2014-06-16 15:10:00,94.95,94.96,94.95,94.95,34000.0,53.1707,53.1763,53.1707,53.1707,34000.0
2014-06-16 15:20:00,94.95,94.96,94.92,94.93,380700.0,53.1707,53.1763,53.1539,53.1595,380700.0
2014-06-16 15:30:00,94.93,94.93,94.89,94.93,193300.0,53.1595,53.1595,53.1371,53.1595,193300.0
2014-06-16 15:40:00,94.93,94.94,94.91,94.93,85900.0,53.1595,53.1651,53.1483,53.1595,85900.0
2014-06-16 15:50:00,94.94,94.97,94.91,94.93,152800.0,53.1651,53.1819,53.1483,53.1595,152800.0
2014-06-17 09:30:00,94.87,94.93,94.85,94.9,85400.0,53.1259,53.1595,53.1147,53.1427,85400.0
2014-06-17 09:40:00,94.9,94.9,94.83,94.86,1140400.0,53.1427,53.1427,53.1035,53.1203,1140400.0
2014-06-17 09:50:00,94.85,94.87,94.84,94.86,73400.0,53.1147,53.1259,53.1091,53.1203,73400.0
2014-06-17 10:00:00,94.87,94.89,94.85,94.89,16200.0,53.1259,53.1371,53.1147,53.1371,16200.0
2014-06-17 10:10:00,94.89,94.89,94.87,94.88,3900.0,53.1371,53.1371,53.1259,53.1315,3900.0
2014-06-17 10:20:00,94.88,94.88,94.82,94.83,323300.0,53.1315,53.1315,53.0979,53.1035,323300.0
2014-06-17 10:30:00,94.83,94.84,94.81,94.81,681600.0,53.1035,53.1091,53.0923,53.0923,681600.0
2014-06-17 10:40:00,94.81,94.82,94.8,94.81,260300.0,53.0923,53.0979,53.0867,53.0923,260300.0
2014-06-17 10:50:00,94.81,94.81,94.79,94.79,176600.0,53.0923,53.0923,53.0811,53.0811,176600.0
2014-06-17 11:00:00,94.8,94.8,94.78,94.79,816100.0,53.0867,53.0867,53.0755,53.0811,816100.0
2014-06-17 11:10:00,94.79,94.8,94.78,94.79,37900.0,53.0811,53.0867,53.0755,53.0811,37900.0
2014-06-17 11:20:00,94.79,94.8,94.78,94.79,61600.0,53.0811,53.0867,53.0755,53.0811,61600.0
2014-06-17 11:30:00,94.8,94.82,94.8,94.82,208800.0,53.0867,53.0979,53.0867,53.0979,208800.0
2014-06-17 11:40:00,94.82,94.83,94.81,94.83,15000.0,53.0979,53.1035,53.0923,53.1035,15000.0
2014-06-17 11:50:00,94.83,94.84,94.8,94.81,158700.0,53.1035,53.1091,53.0867,53.0923,158700.0
2014-06-17 12:00:00,94.82,94.82,94.81,94.82,14900.0,53.0979,53.0979,53.0923,53.0979,14900.0
2014-06-17 12:10:00,94.81,94.83,94.81,94.83,20500.0,53.0923,53.1035,53.0923,53.1035,20500.0
2014-06-17 12:20:00,94.83,94.83,94.8,94.8,309700.0,53.1035,53.1035,53.0867,53.0867,309700.0
2014-06-17 12:30:00,94.8,94.82,94.8,94.81,13000.0,53.0867,53.0979,53.0867,53.0923,13000.0
2014-06-17 12:40:00,94.82,94.83,94.81,94.82,33000.0,53.0979,53.1035,53.0923,53.0979,33000.0
2014-06-17 12:50:00,94.83,94.83,94.81,94.81,61900.0,53.1035,53.1035,53.0923,53.0923,61900.0
2014-06-17 13:00:00,94.81,94.82,94.81,94.81,39900.0,53.0923,53.0979,53.0923,53.0923,39900.0
2014-06-17 13:10:00,94.81,94.82,94.81,94.81,50600.0,53.0923,53.0979,53.0923,53.0923,50600.0
2014-06-17 13:20:00,94.81,94.83,94.81,94.82,34200.0,53.0923,53.1035,53.0923,53.0979,34200.0
2014-06-17 13:30:00,94.82,94.83,94.82,94.83,17600.0,53.0979,53.1035,53.0979,53.1035,17600.0
2014-06-17 13:40:00,94.82,94.83,94.82,94.83,33600.0,53.0979,53.1035,53.0979,53.1035,33600.0
2014-06-17 13:50:00,94.83,94.83,94.82,94.83,89500.0,53.1035,53.1035,53.0979,53.1035,89500.0
2014-06-17 14:00:00,94.83,94.87,94.82,94.86,101000.0,53.1035,53.1259,53.0979,53.1203,101000.0
2014-06-17 14:10:00,94.87,94.88,94.85,94.87,107200.0,53.1259,53.1315,53.1147,53.1259,107200.0
2014-06-17 14:20:00,94.86,94.91,94.86,94.9,64700.0,53.1203,53.1483,53.1203,53.1427,64700.0
2014-06-17 14:30:00,94.9,94.9,94.89,94.89,23500.0,53.1427,53.1427,53.1371,53.1371,23500.0
2014-06-17 14:40:00,94.89,94.9,94.88,94.89,32800.0,53.1371,53.1427,53.1315,53.1371,32800.0
2014-06-17 14:50:00,94.89,94.89,94.87,94.87,36600.0,53.1371,53.1371,53.1259,53.1259,36600.0
2014-06-17 15:00:00,94.88,94.89,94.87,94.89,59100.0,53.1315,53.1371,53.1259,53.1371,59100.0
2014-06-17 15:10:00,94.89,94.9,94.88,94.9,40500.0,53.1371,53.1427,53.1315,53.1427,40500.0
2014-06-17 15:20:00,94.89,94.9,94.86,94.86,85300.0,53.1371,53.1427,53.1203,53.1203,85300.0
2014-06-17 15:30:00,94.87,94.88,94.85,94.86,88700.0,53.1259,53.1315,53.1147,53.1203,88700.0
2014-06-17 15:40:00,94.86,94.87,94.84,94.86,128100.0,53.1203,53.1259,53.1091,53.1203,128100.0
2014-06-17 15:50:00,94.86,94.92,94.8,94.85,492100.0,53.1203,53.1539,53.0867,53.1147,492100.0
2014-06-18 09:30:00,94.84,94.93,94.84,94.91,18000.0,53.1091,53.1595,53.1091,53.1483,18000.0
2014-06-18 09:40:00,94.9,94.92,94.89,94.92,55100.0,53.1427,53.1539,53.1371,53.1539,55100.0
2014-06-18 09:50:00,94.92,94.93,94.91,94.92,34900.0,53.1539,53.1595,53.1483,53.1539,34900.0
2014-06-18 10:00:00,94.93,94.93,94.91,94.91,17700.0,53.1595,53.1595,53.1483,53.1483,17700.0
2014-06-18 10:10:00,94.91,94.92,94.89,94.89,24200.0,53.1483,53.1539,53.1371,53.1371,24200.0
2014-06-18 10:20:00,94.9,94.9,94.89,94.9,17600.0,53.1427,53.1427,53.1371,53.1427,17600.0
2014-06-18 10:30:00,94.9,94.91,94.9,94.9,10400.0,53.1427,53.1483,53.1427,53.1427,10400.0
2014-06-18 10:40:00,94.91,94.91,94.9,94.9,4900.0,53.1483,53.1483,53.1427,53.1427,4900.0
2014-06-18 10:50:00,94.91,94.91,94.88,94.89,20100.0,53.1483,53.1483,53.1315,53.1371,20100.0
2014-06-18 11:00:00,94.89,94.89,94.87,94.87,66800.0,53.1371,53.1371,53.1259,53.1259,66800.0
2014-06-18 11:10:00,94.88,94.9,94.87,94.89,19900.0,53.1315,53.1427,53.1259,53.1371,19900.0
2014-06-18 11:20:00,94.89,94.9,94.88,94.9,7300.0,53.1371,53.1427,53.1315,53.1427,7300.0
2014-06-18 11:30:00,94.89,94.91,94.89,94.89,27200.0,53.1371,53.1483,53.1371,53.1371,27200.0
2014-06-18 11:40:00,94.9,94.9,94.89,94.89,43500.0,53.1427,53.1427,53.1371,53.1371,43500.0
2014-06-18 11:50:00,94.9,94.91,94.88,94.91,74900.0,53.1427,53.1483,53.1315,53.1483,74900.0
2014-06-18 12:00:00,94.9,94.91,94.9,94.9,18200.0,53.1427,53.1483,53.1427,53.1427,18200.0
2014-06-18 12:10:00,94.91,94.92,94.9,94.92,54400.0,53.1483,53.1539,53.1427,53.1539,54400.0
2014-06-18 12:20:00,94.92,94.92,94.9,94.9,47500.0,53.1539,53.1539,53.1427,53.1427,47500.0
2014-06-18 12:30:00,94.91,94.92,94.9,94.92,31100.0,53.1483,53.1539,53.1427,53.1539,31100.0
2014-06-18 12:40:00,94.92,94.95,94.91,94.95,26000.0,53.1539,53.1707,53.1483,53.1707,26000.0
2014-06-18 12:50:00,94.94,94.95,94.94,94.94,9200.0,53.1651,53.1707,53.1651,53.1651,9200.0
2014-06-18 13:00:00,94.95,94.95,94.91,94.94,132700.0,53.1707,53.1707,53.1483,53.1651,132700.0
2014-06-18 13:10:00,94.94,94.95,94.93,94.93,73700.0,53.1651,53.1707,53.1595,53.1595,73700.0
2014-06-18 13:20:00,94.94,94.95,94.94,94.94,51600.0,53.1651,53.1707,53.1651,53.1651,51600.0
2014-06-18 13:30:00,94.95,94.95,94.93,94.94,38600.0,53.1707,53.1707,53.1595,53.1651,38600.0
2014-06-18 13:40:00,94.93,94.95,94.93,94.95,19600.0,53.1595,53.1707,53.1595,53.1707,19600.0
2014-06-18 13:50:00,94.95,94.95,94.94,94.94,44100.0,53.1707,53.1707,53.1651,53.1651,44100.0
2014-06-18 14:00:00,94.94,95.02,94.94,95.02,86700.0,53.1651,53.2099,53.1651,53.2099,86700.0
2014-06-18 14:10:00,95.02,95.06,94.98,95.06,45100.0,53.2099,53.2323,53.1875,53.2323,45100.0
2014-06-18 14:20:00,95.07,95.09,95.06,95.09,55400.0,53.2379,53.2491,53.2323,53.2491,55400.0
2014-06-18 14:30:00,95.09,95.11,95.08,95.11,116000.0,53.2491,53.2603,53.2435,53.2603,116000.0
2014-06-18 14:40:00,95.11,95.11,95.09,95.09,206700.0,53.2603,53.2603,53.2491,53.2491,206700.0
2014-06-18 14:50:00,95.1,95.12,95.1,95.11,75800.0,53.2547,53.2659,53.2547,53.2603,75800.0
2014-06-18 15:00:00,95.12,95.25,95.11,95.24,150800.0,53.2659,53.3387,53.2603,53.3331,150800.0
2014-06-18 15:10:00,95.25,95.31,95.24,95.26,1455200.0,53.3387,53.3723,53.3331,53.3443,1455200.0
2014-06-18 15:20:00,95.26,95.28,95.25,95.26,92100.0,53.3443,53.3555,53.3387,53.3443,92100.0
2014-06-18 15:30:00,95.26,95.27,95.25,95.26,180000.0,53.3443,53.3499,53.3387,53.3443,180000.0
2014-06-18 15:40:00,95.26,95.27,95.25,95.26,279100.0,53.3443,53.3499,53.3387,53.3443,279100.0
2014-06-18 15:50:00,95.27,95.27,95.23,95.24,388900.0,53.3499,53.3499,53.3275,53.3331,388900.0
2014-06-19 09:30:00,95.27,95.31,95.18,95.18,154400.0,53.3499,53.3723,53.2995,53.2995,154400.0
2014-06-19 09:40:00,95.18,95.2,95.15,95.15,271900.0,53.2995,53.3107,53.2827,53.2827,271900.0
2014-06-19 09:50:00,95.15,95.23,95.15,95.18,499700.0,53.2827,53.3275,53.2827,53.2995,499700.0
2014-06-19 10:00:00,95.2,95.23,95.19,95.23,67500.0,53.3107,53.3275,53.3051,53.3275,67500.0
2014-06-19 10:10:00,95.23,95.25,95.22,95.24,25100.0,53.3275,53.3387,53.3219,53.3331,25100.0
2014-06-19 10:20:00,95.23,95.23,95.22,95.22,11800.0,53.3275,53.3275,53.3219,53.3219,11800.0
2014-06-19 10:30:00,95.23,95.23,95.22,95.23,10400.0,53.3275,53.3275,53.3219,53.3275,10400.0
2014-06-19 10:40:00,95.23,95.23,95.22,95.23,27000.0,53.3275,53.3275,53.3219,53.3275,27000.0
2014-06-19 10:50:00,95.23,95.23,95.22,95.23,14800.0,53.3275,53.3275,53.3219,53.3275,14800.0
2014-06-19 11:00:00,95.22,95.23,95.19,95.2,25000.0,53.3219,53.3275,53.3051,53.3107,25000.0
2014-06-19 11:10:00,95.2,95.22,95.19,95.22,37700.0,53.3107,53.3219,53.3051,53.3219,37700.0
2014-06-19 11:20:00,95.22,95.23,95.22,95.23,9200.0,53.3219,53.3275,53.3219,53.3275,9200.0
2014-06-19 11:30:00,95.23,95.25,95.22,95.25,52400.0,53.3275,53.3387,53.3219,53.3387,52400.0
2014-06-19 11:40:00,95.25,95.26,95.25,95.26,59400.0,53.3387,53.3443,53.3387,53.3443,59400.0
2014-06-19 11:50:00,95.25,95.26,95.23,95.23,16300.0,53.3387,53.3443,53.3275,53.3275,16300.0
2014-06-19 12:00:00,95.23,95.25,95.23,95.24,21200.0,53.3275,53.3387,53.3275,53.3331,21200.0
2014-06-19 12:10:00,95.25,95.25,95.24,95.24,30700.0,53.3387,53.3387,53.3331,53.3331,30700.0
2014-06-19 12:20:00,95.25,95.26,95.23,95.24,30200.0,53.3387,53.3443,53.3275,53.3331,30200.0
2014-06-19 12:30:00,95.24,95.25,95.22,95.23,80200.0,53.3331,53.3387,53.3219,53.3275,80200.0
2014-06-19 12:40:00,95.23,95.25,95.21,95.22,60800.0,53.3275,53.3387,53.3163,53.3219,60800.0
2014-06-19 12:50:00,95.23,95.23,95.22,95.23,6600.0,53.3275,53.3275,53.3219,53.3275,6600.0
2014-06-19 13:00:00,95.23,95.23,95.22,95.23,16000.0,53.3275,53.3275,53.3219,53.3275,16000.0
2014-06-19 13:10:00,95.23,95.23,95.2,95.21,38600.0,53.3275,53.3275,53.3107,53.3163,38600.0
2014-06-19 13:20:00,95.2,95.21,95.18,95.2,125900.0,53.3107,53.3163,53.2995,53.3107,125900.0
2014-06-19 13:30:00,95.2,95.22,95.19,95.2,37700.0,53.3107,53.3219,53.3051,53.3107,37700.0
2014-06-19 13:40:00,95.21,95.21,95.17,95.18,64600.0,53.3163,53.3163,53.2939,53.2995,64600.0
2014-06-19 13:50:00,95.19,95.2,95.18,95.2,43700.0,53.3051,53.3107,53.2995,53.3107,43700.0
2014-06-19 14:00:00,95.2,95.2,95.19,95.2,15300.0,53.3107,53.3107,53.3051,53.3107,15300.0
2014-06-19 14:10:00,95.2,95.23,95.2,95.23,32900.0,53.3107,53.3275,53.3107,53.3275,32900.0
2014-06-19 14:20:00,95.23,95.24,95.22,95.24,110200.0,53.3275,53.3331,53.3219,53.3331,110200.0
2014-06-19 14:30:00,95.23,95.24,95.22,95.23,74400.0,53.3275,53.3331,53.3219,53.3275,74400.0
2014-06-19 14:40:00,95.24,95.24,95.22,95.23,44900.0,53.3331,53.3331,53.3219,53.3275,44900.0
2014-06-19 14:50:00,95.23,95.23,95.21,95.22,57700.0,53.3275,53.3275,53.3163,53.3219,57700.0
2014-06-19 15:00:00,95.22,95.23,95.22,95.23,58700.0,53.3219,53.3275,53.3219,53.3275,58700.0
2014-06-19 15:10:00,95.23,95.23,95.22,95.23,96500.0,53.3275,53.3275,53.3219,53.3275,96500.0
2014-06-19 15:20:00,95.23,95.23,95.22,95.22,26400.0,53.3275,53.3275,53.3219,53.3219,26400.0
2014-06-19 15:30:00,95.23,95.23,95.22,95.23,19800.0,53.3275,53.3275,53.3219,53.3275,19800.0
2014-06-19 15:40:00,95.23,95.23,95.22,95.23,40300.0,53.3275,53.3275,53.3219,53.3275,40300.0
2014-06-19 15:50:00,95.23,95.25,95.2,95.2,190300.0,53.3275,53.3387,53.3107,53.3107,190300.0
2014-06-20 09:30:00,95.26,95.3,95.24,95.28,25100.0,53.3443,53.3667,53.3331,53.3555,25100.0
2014-06-20 09:40:00,95.29,95.31,95.29,95.31,35100.0,53.3611,53.3723,53.3611,53.3723,35100.0
2014-06-20 09:50:00,95.31,95.33,95.3,95.33,29300.0,53.3723,53.3835,53.3667,53.3835,29300.0
2014-06-20 10:00:00,95.33,95.33,95.32,95.32,27500.0,53.3835,53.3835,53.3779,53.3779,27500.0
2014-06-20 10:10:00,95.33,95.34,95.32,95.33,19700.0,53.3835,53.3891,53.3779,53.3835,19700.0
2014-06-20 10:20:00,95.33,95.35,95.31,95.31,27500.0,53.3835,53.3947,53.3723,53.3723,27500.0
2014-06-20 10:30:00,95.31,95.32,95.3,95.31,62600.0,53.3723,53.3779,53.3667,53.3723,62600.0
2014-06-20 10:40:00,95.31,95.32,95.3,95.31,16600.0,53.3723,53.3779,53.3667,53.3723,16600.0
2014-06-20 10:50:00,95.31,95.32,95.31,95.31,15200.0,53.3723,53.3779,53.3723,53.3723,15200.0
2014-06-20 11:00:00,95.31,95.34,95.31,95.32,41200.0,53.3723,53.3891,53.3723,53.3779,41200.0
2014-06-20 11:10:00,95.32,95.33,95.31,95.33,15700.0,53.3779,53.3835,53.3723,53.3835,15700.0
2014-06-20 11:20:00,95.32,95.33,95.31,95.31,20800.0,53.3779,53.3835,53.3723,53.3723,20800.0
2014-06-20 11:30:00,95.31,95.32,95.31,95.31,10900.0,53.3723,53.3779,53.3723,53.3723,10900.0
2014-06-20 11:40:00,95.31,95.32,95.31,95.31,21100.0,53.3723,53.3779,53.3723,53.3723,21100.0
2014-06-20 11:50:00,95.31,95.32,95.27,95.27,35800.0,53.3723,53.3779,53.3499,53.3499,35800.0
2014-06-20 12:00:00,95.28,95.28,95.26,95.27,61000.0,53.3555,53.3555,53.3443,53.3499,61000.0
2014-06-20 12:10:00,95.27,95.3,95.26,95.28,38700.0,53.3499,53.3667,53.3443,53.3555,38700.0
2014-06-20 12:20:00,95.28,95.28,95.27,95.28,14700.0,53.3555,53.3555,53.3499,53.3555,14700.0
2014-06-20 12:30:00,95.28,95.28,95.27,95.28,13400.0,53.3555,53.3555,53.3499,53.3555,13400.0
2014-06-20 12:40:00,95.28,95.29,95.27,95.29,25800.0,53.3555,53.3611,53.3499,53.3611,25800.0
2014-06-20 12:50:00,95.29,95.29,95.28,95.29,11000.0,53.3611,53.3611,53.3555,53.3611,11000.0
2014-06-20 13:00:00,95.29,95.3,95.28,95.3,21500.0,53.3611,53.3667,53.3555,53.3667,21500.0
2014-06-20 13:10:00,95.3,95.3,95.29,95.29,14200.0,53.3667,53.3667,53.3611,53.3611,14200.0
2014-06-20 13:20:00,95.3,95.3,95.29,95.3,19000.0,53.3667,53.3667,53.3611,53.3667,19000.0
2014-06-20 13:30:00,95.3,95.3,95.29,95.3,12400.0,53.3667,53.3667,53.3611,53.3667,12400.0
2014-06-20 13:40:00,95.3,95.3,95.29,95.3,24800.0,53.3667,53.3667,53.3611,53.3667,24800.0
2014-06-20 13:50:00,95.3,95.32,95.29,95.31,51500.0,53.3667,53.3779,53.3611,53.3723,51500.0
2014-06-20 14:00:00,95.31,95.34,95.3,95.33,69200.0,53.3723,53.3891,53.3667,53.3835,69200.0
2014-06-20 14:10:00,95.33,95.34,95.3,95.3,15200.0,53.3835,53.3891,53.3667,53.3667,15200.0
2014-06-20 14:20:00,95.31,95.34,95.31,95.33,73600.0,53.3723,53.3891,53.3723,53.3835,73600.0
2014-06-20 14:30:00,95.34,95.34,95.31,95.31,81400.0,53.3891,53.3891,53.3723,53.3723,81400.0
2014-06-20 14:40:00,95.31,95.32,95.29,95.31,62600.0,53.3723,53.3779,53.3611,53.3723,62600.0
2014-06-20 14:50:00,95.31,95.32,95.31,95.31,18000.0,53.3723,53.3779,53.3723,53.3723,18000.0
2014-06-20 15:00:00,95.31,95.36,95.3,95.35,146500.0,53.3723,53.4003,53.3667,53.3947,146500.0
2014-06-20 15:10:00,95.36,95.4,95.35,95.38,213500.0,53.4003,53.4227,53.3947,53.4115,213500.0
2014-06-20 15:20:00,95.39,95.4,95.37,95.39,119100.0,53.4171,53.4227,53.4059,53.4171,119100.0
2014-06-20 15:30:00,95.39,95.4,95.35,95.35,80700.0,53.4171,53.4227,53.3947,53.3947,80700.0
2014-06-20 15:40:00,95.36,95.36,95.34,95.34,106400.0,53.4003,53.4003,53.3891,53.3891,106400.0
2014-06-20 15:50:00,95.34,95.35,95.33,95.33,228300.0,53.3891,53.3947,53.3835,53.3835,228300.0
2014-06-23 09:30:00,95.34,95.43,95.34,95.35,36000.0,53.3891,53.4395,53.3891,53.3947,36000.0
2014-06-23 09:40:00,95.35,95.36,95.33,95.35,16100.0,53.3947,53.4003,53.3835,53.3947,16100.0
2014-06-23 09:50:00,95.35,95.35,95.34,95.35,23800.0,53.3947,53.3947,53.3891,53.3947,23800.0
2014-06-23 10:00:00,95.35,95.35,95.34,95.34,37600.0,53.3947,53.3947,53.3891,53.3891,37600.0
2014-06-23 10:10:00,95.34,95.35,95.34,95.34,8100.0,53.3891,53.3947,53.3891,53.3891,8100.0
2014-06-23 10:20:00,95.35,95.35,95.34,95.34,12600.0,53.3947,53.3947,53.3891,53.3891,12600.0
2014-06-23 10:30:00,95.35,95.35,95.33,95.34,39600.0,53.3947,53.3947,53.3835,53.3891,39600.0
2014-06-23 10:40:00,95.34,95.36,95.33,95.36,70700.0,53.3891,53.4003,53.3835,53.4003,70700.0
2014-06-23 10:50:00,95.36,95.36,95.35,95.36,8300.0,53.4003,53.4003,53.3947,53.4003,8300.0
2014-06-23 11:00:00,95.36,95.36,95.35,95.36,12400.0,53.4003,53.4003,53.3947,53.4003,12400.0
2014-06-23 11:10:00,95.36,95.36,95.33,95.34,25900.0,53.4003,53.4003,53.3835,53.3891,25900.0
2014-06-23 11:20:00,95.34,95.34,95.3,95.31,100300.0,53.3891,53.3891,53.3667,53.3723,100300.0
2014-06-23 11:30:00,95.31,95.32,95.31,95.31,18300.0,53.3723,53.3779,53.3723,53.3723,18300.0
2014-06-23 11:40:00,95.32,95.33,95.31,95.32,15500.0,53.3779,53.3835,53.3723,53.3779,15500.0
2014-06-23 11:50:00,95.32,95.33,95.32,95.32,2700.0,53.3779,53.3835,53.3779,53.3779,2700.0
2014-06-23 12:00:00,95.32,95.33,95.32,95.32,4200.0,53.3779,53.3835,53.3779,53.3779,4200.0
2014-06-23 12:10:00,95.32,95.33,95.32,95.32,7400.0,53.3779,53.3835,53.3779,53.3779,7400.0
2014-06-23 12:20:00,95.32,95.34,95.32,95.34,10500.0,53.3779,53.3891,53.3779,53.3891,10500.0
2014-06-23 12:30:00,95.34,95.35,95.34,95.34,10800.0,53.3891,53.3947,53.3891,53.3891,10800.0
2014-06-23 12:40:00,95.34,95.36,95.34,95.35,41900.0,53.3891,53.4003,53.3891,53.3947,41900.0
2014-06-23 12:50:00,95.36,95.36,95.35,95.35,8600.0,53.4003,53.4003,53.3947,53.3947,8600.0
2014-06-23 13:00:00,95.36,95.36,95.34,95.34,7900.0,53.4003,53.4003,53.3891,53.3891,7900.0
2014-06-23 13:10:00,95.33,95.34,95.33,95.33,9400.0,53.3835,53.3891,53.3835,53.3835,9400.0
2014-06-23 13:20:00,95.33,95.34,95.32,95.32,5400.0,53.3835,53.3891,53.3779,53.3779,5400.0
2014-06-23 13:30:00,95.32,95.33,95.31,95.31,8100.0,53.3779,53.3835,53.3723,53.3723,8100.0
2014-06-23 13:40:00,95.31,95.32,95.3,95.3,20200.0,53.3723,53.3779,53.3667,53.3667,20200.0
2014-06-23 13:50:00,95.31,95.33,95.3,95.33,21900.0,53.3723,53.3835,53.3667,53.3835,21900.0
2014-06-23 14:00:00,95.33,95.33,95.32,95.32,21100.0,53.3835,53.3835,53.3779,53.3779,21100.0
2014-06-23 14:10:00,95.32,95.34,95.31,95.31,85700.0,53.3779,53.3891,53.3723,53.3723,85700.0
2014-06-23 14:20:00,95.31,95.32,95.31,95.32,19600.0,53.3723,53.3779,53.3723,53.3779,19600.0
2014-06-23 14:30:00,95.32,95.32,95.31,95.32,28100.0,53.3779,53.3779,53.3723,53.3779,28100.0
2014-06-23 14:40:00,95.32,95.32,95.3,95.32,104600.0,53.3779,53.3779,53.3667,53.3779,104600.0
2014-06-23 14:50:00,95.32,95.32,95.29,95.3,38100.0,53.3779,53.3779,53.3611,53.3667,38100.0
2014-06-23 15:00:00,95.3,95.33,95.29,95.33,34300.0,53.3667,53.3835,53.3611,53.3835,34300.0
2014-06-23 15:10:00,95.32,95.36,95.32,95.36,115400.0,53.3779,53.4003,53.3779,53.4003,115400.0
2014-06-23 15:20:00,95.36,95.36,95.35,95.35,27400.0,53.4003,53.4003,53.3947,53.3947,27400.0
2014-06-23 15:30:00,95.36,95.36,95.35,95.36,30300.0,53.4003,53.4003,53.3947,53.4003,30300.0
2014-06-23 15:40:00,95.35,95.36,95.35,95.36,45900.0,53.3947,53.4003,53.3947,53.4003,45900.0
2014-06-23 15:50:00,95.35,95.36,95.33,95.34,121300.0,53.3947,53.4003,53.3835,53.3891,121300.0
2014-06-24 09:30:00,95.27,95.39,95.27,95.39,30500.0,53.3499,53.4171,53.3499,53.4171,30500.0
2014-06-24 09:40:00,95.38,95.39,95.37,95.37,11900.0,53.4115,53.4171,53.4059,53.4059,11900.0
2014-06-24 09:50:00,95.37,95.38,95.33,95.34,51000.0,53.4059,53.4115,53.3835,53.3891,51000.0
2014-06-24 10:00:00,95.34,95.37,95.32,95.37,48900.0,53.3891,53.4059,53.3779,53.4059,48900.0
2014-06-24 10:10:00,95.37,95.37,95.36,95.36,12000.0,53.4059,53.4059,53.4003,53.4003,12000.0
2014-06-24 10:20:00,95.36,95.41,95.35,95.39,46300.0,53.4003,53.4283,53.3947,53.4171,46300.0
2014-06-24 10:30:00,95.41,95.41,95.39,95.39,24700.0,53.4283,53.4283,53.4171,53.4171,24700.0
2014-06-24 10:40:00,95.39,95.4,95.39,95.39,18600.0,53.4171,53.4227,53.4171,53.4171,18600.0
2014-06-24 10:50:00,95.39,95.4,95.38,95.39,25200.0,53.4171,53.4227,53.4115,53.4171,25200.0
2014-06-24 11:00:00,95.38,95.41,95.38,95.4,29300.0,53.4115,53.4283,53.4115,53.4227,29300.0
2014-06-24 11:10:00,95.4,95.41,95.38,95.38,19200.0,53.4227,53.4283,53.4115,53.4115,19200.0
2014-06-24 11:20:00,95.38,95.38,95.37,95.38,17500.0,53.4115,53.4115,53.4059,53.4115,17500.0
2014-06-24 11:30:00,95.38,95.38,95.37,95.37,10300.0,53.4115,53.4115,53.4059,53.4059,10300.0
2014-06-24 11:40:00,95.38,95.38,95.36,95.36,26300.0,53.4115,53.4115,53.4003,53.4003,26300.0
2014-06-24 11:50:00,95.36,95.37,95.36,95.37,17500.0,53.4003,53.4059,53.4003,53.4059,17500.0
2014-06-24 12:00:00,95.36,95.37,95.36,95.37,15400.0,53.4003,53.4059,53.4003,53.4059,15400.0
2014-06-24 12:10:00,95.37,95.39,95.36,95.39,40100.0,53.4059,53.4171,53.4003,53.4171,40100.0
2014-06-24 12:20:00,95.39,95.39,95.38,95.38,19200.0,53.4171,53.4171,53.4115,53.4115,19200.0
2014-06-24 12:30:00,95.39,95.39,95.38,95.38,9500.0,53.4171,53.4171,53.4115,53.4115,9500.0
2014-06-24 12:40:00,95.38,95.39,95.36,95.36,16000.0,53.4115,53.4171,53.4003,53.4003,16000.0
2014-06-24 12:50:00,95.36,95.37,95.34,95.34,13500.0,53.4003,53.4059,53.3891,53.3891,13500.0
2014-06-24 13:00:00,95.34,95.35,95.33,95.34,10100.0,53.3891,53.3947,53.3835,53.3891,10100.0
2014-06-24 13:10:00,95.33,95.34,95.3,95.3,23800.0,53.3835,53.3891,53.3667,53.3667,23800.0
2014-06-24 13:20:00,95.3,95.32,95.3,95.32,39500.0,53.3667,53.3779,53.3667,53.3779,39500.0
2014-06-24 13:30:00,95.32,95.34,95.31,95.34,17200.0,53.3779,53.3891,53.3723,53.3891,17200.0
2014-06-24 13:40:00,95.33,95.34,95.32,95.32,12700.0,53.3835,53.3891,53.3779,53.3779,12700.0
2014-06-24 13:50:00,95.32,95.33,95.3,95.31,18100.0,53.3779,53.3835,53.3667,53.3723,18100.0
2014-06-24 14:00:00,95.3,95.31,95.28,95.29,102700.0,53.3667,53.3723,53.3555,53.3611,102700.0
2014-06-24 14:10:00,95.3,95.34,95.29,95.34,29000.0,53.3667,53.3891,53.3611,53.3891,29000.0
2014-06-24 14:20:00,95.33,95.34,95.32,95.33,146400.0,53.3835,53.3891,53.3779,53.3835,146400.0
2014-06-24 14:30:00,95.33,95.33,95.3,95.3,24800.0,53.3835,53.3835,53.3667,53.3667,24800.0
2014-06-24 14:40:00,95.3,95.34,95.29,95.33,39900.0,53.3667,53.3891,53.3611,53.3835,39900.0
2014-06-24 14:50:00,95.33,95.35,95.33,95.34,38900.0,53.3835,53.3947,53.3835,53.3891,38900.0
2014-06-24 15:00:00,95.34,95.35,95.29,95.3,82000.0,53.3891,53.3947,53.3611,53.3667,82000.0
2014-06-24 15:10:00,95.3,95.31,95.29,95.3,20700.0,53.3667,53.3723,53.3611,53.3667,20700.0
2014-06-24 15:20:00,95.3,95.3,95.29,95.29,97800.0,53.3667,53.3667,53.3611,53.3611,97800.0
2014-06-24 15:30:00,95.3,95.3,95.29,95.29,24900.0,53.3667,53.3667,53.3611,53.3611,24900.0
2014-06-24 15:40:00,95.29,95.3,95.28,95.28,64300.0,53.3611,53.3667,53.3555,53.3555,64300.0
2014-06-24 15:50:00,95.28,95.29,95.24,95.28,334800.0,53.3555,53.3611,53.3331,53.3555,334800.0
2014-06-25 09:30:00,95.3,95.38,95.25,95.34,73900.0,53.3667,53.4115,53.3387,53.3891,73900.0
2014-06-25 09:40:00,95.34,95.37,95.33,95.35,56900.0,53.3891,53.4059,53.3835,53.3947,56900.0
2014-06-25 09:50:00,95.35,95.39,95.35,95.39,58200.0,53.3947,53.4171,53.3947,53.4171,58200.0
2014-06-25 10:00:00,95.39,95.39,95.37,95.38,31400.0,53.4171,53.4171,53.4059,53.4115,31400.0
2014-06-25 10:10:00,95.38,95.38,95.37,95.38,53700.0,53.4115,53.4115,53.4059,53.4115,53700.0
2014-06-25 10:20:00,95.38,95.38,95.37,95.38,23200.0,53.4115,53.4115,53.4059,53.4115,23200.0
2014-06-25 10:30:00,95.38,95.38,95.32,95.35,53800.0,53.4115,53.4115,53.3779,53.3947,53800.0
2014-06-25 10:40:00,95.35,95.38,95.35,95.38,7000.0,53.3947,53.4115,53.3947,53.4115,7000.0
2014-06-25 10:50:00,95.38,95.38,95.36,95.38,43300.0,53.4115,53.4115,53.4003,53.4115,43300.0
2014-06-25 11:00:00,95.38,95.38,95.37,95.38,38400.0,53.4115,53.4115,53.4059,53.4115,38400.0
2014-06-25 11:10:00,95.38,95.38,95.37,95.38,12300.0,53.4115,53.4115,53.4059,53.4115,12300.0
2014-06-25 11:20:00,95.38,95.4,95.37,95.39,37700.0,53.4115,53.4227,53.4059,53.4171,37700.0
2014-06-25 11:30:00,95.39,95.39,95.37,95.38,17300.0,53.4171,53.4171,53.4059,53.4115,17300.0
2014-06-25 11:40:00,95.38,95.38,95.35,95.35,19600.0,53.4115,53.4115,53.3947,53.3947,19600.0
2014-06-25 11:50:00,95.34,95.35,95.34,95.35,22100.0,53.3891,53.3947,53.3891,53.3947,22100.0
2014-06-25 12:00:00,95.36,95.37,95.36,95.37,6900.0,53.4003,53.4059,53.4003,53.4059,6900.0
2014-06-25 12:10:00,95.37,95.37,95.36,95.37,4300.0,53.4059,53.4059,53.4003,53.4059,4300.0
2014-06-25 12:20:00,95.37,95.37,95.33,95.35,45800.0,53.4059,53.4059,53.3835,53.3947,45800.0
2014-06-25 12:30:00,95.34,95.35,95.34,95.35,21800.0,53.3891,53.3947,53.3891,53.3947,21800.0
2014-06-25 12:40:00,95.34,95.35,95.34,95.35,25600.0,53.3891,53.3947,53.3891,53.3947,25600.0
2014-06-25 12:50:00,95.35,95.35,95.34,95.35,11900.0,53.3947,53.3947,53.3891,53.3947,11900.0
2014-06-25 13:00:00,95.35,95.35,95.34,95.35,20800.0,53.3947,53.3947,53.3891,53.3947,20800.0
2014-06-25 13:10:00,95.35,95.35,95.34,95.35,11400.0,53.3947,53.3947,53.3891,53.3947,11400.0
2014-06-25 13:20:00,95.35,95.35,95.34,95.35,30100.0,53.3947,53.3947,53.3891,53.3947,30100.0
2014-06-25 13:30:00,95.35,95.35,95.34,95.35,16100.0,53.3947,53.3947,53.3891,53.3947,16100.0
2014-06-25 13:40:00,95.34,95.35,95.34,95.35,19400.0,53.3891,53.3947,53.3891,53.3947,19400.0
2014-06-25 13:50:00,95.35,95.35,95.34,95.35,44700.0,53.3947,53.3947,53.3891,53.3947,44700.0
2014-06-25 14:00:00,95.35,95.37,95.34,95.37,38500.0,53.3947,53.4059,53.3891,53.4059,38500.0
2014-06-25 14:10:00,95.37,95.37,95.36,95.37,26300.0,53.4059,53.4059,53.4003,53.4059,26300.0
2014-06-25 14:20:00,95.37,95.37,95.36,95.37,91500.0,53.4059,53.4059,53.4003,53.4059,91500.0
2014-06-25 14:30:00,95.36,95.37,95.36,95.37,38800.0,53.4003,53.4059,53.4003,53.4059,38800.0
2014-06-25 14:40:00,95.37,95.38,95.36,95.38,29100.0,53.4059,53.4115,53.4003,53.4115,29100.0
2014-06-25 14:50:00,95.38,95.38,95.36,95.38,70200.0,53.4115,53.4115,53.4003,53.4115,70200.0
2014-06-25 15:00:00,95.38,95.38,95.37,95.38,12800.0,53.4115,53.4115,53.4059,53.4115,12800.0
2014-06-25 15:10:00,95.37,95.38,95.37,95.38,61900.0,53.4059,53.4115,53.4059,53.4115,61900.0
2014-06-25 15:20:00,95.37,95.38,95.37,95.38,25100.0,53.4059,53.4115,53.4059,53.4115,25100.0
2014-06-25 15:30:00,95.37,95.38,95.33,95.37,115000.0,53.4059,53.4115,53.3835,53.4059,115000.0
2014-06-25 15:40:00,95.37,95.38,95.36,95.38,54100.0,53.4059,53.4115,53.4003,53.4115,54100.0
2014-06-25 15:50:00,95.38,95.38,95.36,95.37,296700.0,53.4115,53.4115,53.4003,53.4059,296700.0
2014-06-26 09:30:00,95.34,95.39,95.3,95.3,29800.0,53.3891,53.4171,53.3667,53.3667,29800.0
2014-06-26 09:40:00,95.3,95.3,95.23,95.23,37000.0,53.3667,53.3667,53.3275,53.3275,37000.0
2014-06-26 09:50:00,95.23,95.25,95.2,95.24,72300.0,53.3275,53.3387,53.3107,53.3331,72300.0
2014-06-26 10:00:00,95.25,95.3,95.22,95.28,72500.0,53.3387,53.3667,53.3219,53.3555,72500.0
2014-06-26 10:10:00,95.28,95.31,95.28,95.28,20100.0,53.3555,53.3723,53.3555,53.3555,20100.0
2014-06-26 10:20:00,95.28,95.31,95.28,95.3,32400.0,53.3555,53.3723,53.3555,53.3667,32400.0
2014-06-26 10:30:00,95.31,95.34,95.27,95.27,49400.0,53.3723,53.3891,53.3499,53.3499,49400.0
2014-06-26 10:40:00,95.27,95.3,95.27,95.29,23700.0,53.3499,53.3667,53.3499,53.3611,23700.0
2014-06-26 10:50:00,95.3,95.3,95.29,95.29,18700.0,53.3667,53.3667,53.3611,53.3611,18700.0
2014-06-26 11:00:00,95.29,95.32,95.29,95.31,27500.0,53.3611,53.3779,53.3611,53.3723,27500.0
2014-06-26 11:10:00,95.31,95.32,95.27,95.27,39300.0,53.3723,53.3779,53.3499,53.3499,39300.0
2014-06-26 11:20:00,95.27,95.28,95.27,95.27,32700.0,53.3499,53.3555,53.3499,53.3499,32700.0
2014-06-26 11:30:00,95.27,95.3,95.27,95.29,29300.0,53.3499,53.3667,53.3499,53.3611,29300.0
2014-06-26 11:40:00,95.29,95.29,95.27,95.27,140000.0,53.3611,53.3611,53.3499,53.3499,140000.0
2014-06-26 11:50:00,95.27,95.29,95.27,95.27,36200.0,53.3499,53.3611,53.3499,53.3499,36200.0
2014-06-26 12:00:00,95.28,95.28,95.27,95.27,21800.0,53.3555,53.3555,53.3499,53.3499,21800.0
2014-06-26 12:10:00,95.27,95.28,95.25,95.25,21500.0,53.3499,53.3555,53.3387,53.3387,21500.0
2014-06-26 12:20:00,95.25,95.26,95.25,95.25,8500.0,53.3387,53.3443,53.3387,53.3387,8500.0
2014-06-26 12:30:00,95.25,95.26,95.25,95.26,10600.0,53.3387,53.3443,53.3387,53.3443,10600.0
2014-06-26 12:40:00,95.25,95.26,95.23,95.23,21600.0,53.3387,53.3443,53.3275,53.3275,21600.0
2014-06-26 12:50:00,95.23,95.27,95.23,95.27,32100.0,53.3275,53.3499,53.3275,53.3499,32100.0
2014-06-26 13:00:00,95.27,95.27,95.26,95.27,2800.0,53.3499,53.3499,53.3443,53.3499,2800.0
2014-06-26 13:10:00,95.27,95.27,95.24,95.25,9400.0,53.3499,53.3499,53.3331,53.3387,9400.0
2014-06-26 13:20:00,95.24,95.25,95.24,95.25,14200.0,53.3331,53.3387,53.3331,53.3387,14200.0
2014-06-26 13:30:00,95.25,95.31,95.25,95.31,101100.0,53.3387,53.3723,53.3387,53.3723,101100.0
2014-06-26 13:40:00,95.31,95.33,95.31,95.33,225200.0,53.3723,53.3835,53.3723,53.3835,225200.0
2014-06-26 13:50:00,95.33,95.33,95.3,95.3,8800.0,53.3835,53.3835,53.3667,53.3667,8800.0
2014-06-26 14:00:00,95.3,95.3,95.29,95.29,11500.0,53.3667,53.3667,53.3611,53.3611,11500.0
2014-06-26 14:10:00,95.29,95.3,95.28,95.3,25800.0,53.3611,53.3667,53.3555,53.3667,25800.0
2014-06-26 14:20:00,95.3,95.3,95.27,95.29,32900.0,53.3667,53.3667,53.3499,53.3611,32900.0
2014-06-26 14:30:00,95.29,95.3,95.27,95.29,70800.0,53.3611,53.3667,53.3499,53.3611,70800.0
2014-06-26 14:40:00,95.29,95.3,95.27,95.27,13900.0,53.3611,53.3667,53.3499,53.3499,13900.0
2014-06-26 14:50:00,95.27,95.28,95.27,95.27,17500.0,53.3499,53.3555,53.3499,53.3499,17500.0
2014-06-26 15:00:00,95.27,95.3,95.27,95.3,45400.0,53.3499,53.3667,53.3499,53.3667,45400.0
2014-06-26 15:10:00,95.29,95.34,95.29,95.34,103800.0,53.3611,53.3891,53.3611,53.3891,103800.0
2014-06-26 15:20:00,95.34,95.34,95.33,95.34,16100.0,53.3891,53.3891,53.3835,53.3891,16100.0
2014-06-26 15:30:00,95.33,95.34,95.32,95.33,33000.0,53.3835,53.3891,53.3779,53.3835,33000.0
2014-06-26 15:40:00,95.33,95.33,95.3,95.31,41900.0,53.3835,53.3835,53.3667,53.3723,41900.0
2014-06-26 15:50:00,95.3,95.32,95.26,95.29,95700.0,53.3667,53.3779,53.3443,53.3611,95700.0
2014-06-27 09:30:00,95.31,95.33,95.26,95.31,57300.0,53.3723,53.3835,53.3443,53.3723,57300.0
2014-06-27 09:40:00,95.31,95.31,95.27,95.28,140700.0,53.3723,53.3723,53.3499,53.3555,140700.0
2014-06-27 09:50:00,95.28,95.28,95.27,95.27,7200.0,53.3555,53.3555,53.3499,53.3499,7200.0
2014-06-27 10:00:00,95.28,95.28,95.27,95.28,11500.0,53.3555,53.3555,53.3499,53.3555,11500.0
2014-06-27 10:10:00,95.28,95.28,95.26,95.27,12700.0,53.3555,53.3555,53.3443,53.3499,12700.0
2014-06-27 10:20:00,95.28,95.28,95.27,95.28,4900.0,53.3555,53.3555,53.3499,53.3555,4900.0
2014-06-27 10:30:00,95.28,95.28,95.27,95.27,25900.0,53.3555,53.3555,53.3499,53.3499,25900.0
2014-06-27 10:40:00,95.28,95.28,95.26,95.27,22600.0,53.3555,53.3555,53.3443,53.3499,22600.0
2014-06-27 10:50:00,95.27,95.28,95.25,95.25,30700.0,53.3499,53.3555,53.3387,53.3387,30700.0
2014-06-27 11:00:00,95.26,95.26,95.25,95.26,9600.0,53.3443,53.3443,53.3387,53.3443,9600.0
2014-06-27 11:10:00,95.26,95.26,95.25,95.25,12100.0,53.3443,53.3443,53.3387,53.3387,12100.0
2014-06-27 11:20:00,95.25,95.27,95.25,95.25,11600.0,53.3387,53.3499,53.3387,53.3387,11600.0
2014-06-27 11:30:00,95.26,95.26,95.25,95.25,7800.0,53.3443,53.3443,53.3387,53.3387,7800.0
2014-06-27 11:40:00,95.25,95.26,95.25,95.26,4400.0,53.3387,53.3443,53.3387,53.3443,4400.0
2014-06-27 11:50:00,95.26,95.26,95.19,95.19,35800.0,53.3443,53.3443,53.3051,53.3051,35800.0
2014-06-27 12:00:00,95.2,95.23,95.19,95.22,36100.0,53.3107,53.3275,53.3051,53.3219,36100.0
2014-06-27 12:10:00,95.22,95.22,95.21,95.21,15400.0,53.3219,53.3219,53.3163,53.3163,15400.0
2014-06-27 12:20:00,95.22,95.23,95.21,95.22,21500.0,53.3219,53.3275,53.3163,53.3219,21500.0
2014-06-27 12:30:00,95.22,95.26,95.22,95.24,52800.0,53.3219,53.3443,53.3219,53.3331,52800.0
2014-06-27 12:40:00,95.24,95.25,95.22,95.25,9900.0,53.3331,53.3387,53.3219,53.3387,9900.0
2014-06-27 12:50:00,95.25,95.25,95.24,95.24,16300.0,53.3387,53.3387,53.3331,53.3331,16300.0
2014-06-27 13:00:00,95.25,95.25,95.24,95.25,16400.0,53.3387,53.3387,53.3331,53.3387,16400.0
2014-06-27 13:10:00,95.25,95.25,95.21,95.22,20900.0,53.3387,53.3387,53.3163,53.3219,20900.0
2014-06-27 13:20:00,95.22,95.23,95.21,95.23,40200.0,53.3219,53.3275,53.3163,53.3275,40200.0
2014-06-27 13:30:00,95.22,95.25,95.21,95.25,66100.0,53.3219,53.3387,53.3163,53.3387,66100.0
2014-06-27 13:40:00,95.24,95.25,95.23,95.24,24400.0,53.3331,53.3387,53.3275,53.3331,24400.0
2014-06-27 13:50:00,95.24,95.26,95.23,95.26,26500.0,53.3331,53.3443,53.3275,53.3443,26500.0
2014-06-27 14:00:00,95.26,95.28,95.25,95.28,41500.0,53.3443,53.3555,53.3387,53.3555,41500.0
2014-06-27 14:10:00,95.28,95.28,95.27,95.28,38200.0,53.3555,53.3555,53.3499,53.3555,38200.0
2014-06-27 14:20:00,95.28,95.31,95.28,95.31,168000.0,53.3555,53.3723,53.3555,53.3723,168000.0
2014-06-27 14:30:00,95.31,95.31,95.28,95.28,75500.0,53.3723,53.3723,53.3555,53.3555,75500.0
2014-06-27 14:40:00,95.28,95.3,95.28,95.29,24400.0,53.3555,53.3667,53.3555,53.3611,24400.0
2014-06-27 14:50:00,95.29,95.29,95.28,95.29,21200.0,53.3611,53.3611,53.3555,53.3611,21200.0
2014-06-27 15:00:00,95.29,95.29,95.28,95.29,47900.0,53.3611,53.3611,53.3555,53.3611,47900.0
2014-06-27 15:10:00,95.29,95.29,95.28,95.29,19100.0,53.3611,53.3611,53.3555,53.3611,19100.0
2014-06-27 15:20:00,95.29,95.29,95.28,95.29,38900.0,53.3611,53.3611,53.3555,53.3611,38900.0
2014-06-27 15:30:00,95.29,95.29,95.28,95.29,36600.0,53.3611,53.3611,53.3555,53.3611,36600.0
2014-06-27 15:40:00,95.29,95.29,95.28,95.29,58400.0,53.3611,53.3611,53.3555,53.3611,58400.0
2014-06-27 15:50:00,95.29,95.29,95.28,95.28,199900.0,53.3611,53.3611,53.3555,53.3555,199900.0
2014-06-30 09:30:00,95.11,95.32,95.11,95.26,42800.0,53.2603,53.3779,53.2603,53.3443,42800.0
2014-06-30 09:40:00,95.26,95.27,95.25,95.26,34000.0,53.3443,53.3499,53.3387,53.3443,34000.0
2014-06-30 09:50:00,95.26,95.26,95.23,95.25,21300.0,53.3443,53.3443,53.3275,53.3387,21300.0
2014-06-30 10:00:00,95.24,95.27,95.24,95.26,22400.0,53.3331,53.3499,53.3331,53.3443,22400.0
2014-06-30 10:10:00,95.26,95.27,95.26,95.27,16300.0,53.3443,53.3499,53.3443,53.3499,16300.0
2014-06-30 10:20:00,95.27,95.27,95.26,95.27,18800.0,53.3499,53.3499,53.3443,53.3499,18800.0
2014-06-30 10:30:00,95.27,95.28,95.26,95.26,31500.0,53.3499,53.3555,53.3443,53.3443,31500.0
2014-06-30 10:40:00,95.26,95.27,95.24,95.24,36900.0,53.3443,53.3499,53.3331,53.3331,36900.0
2014-06-30 10:50:00,95.23,95.24,95.2,95.21,35100.0,53.3275,53.3331,53.3107,53.3163,35100.0
2014-06-30 11:00:00,95.21,95.22,95.18,95.18,44000.0,53.3163,53.3219,53.2995,53.2995,44000.0
2014-06-30 11:10:00,95.18,95.2,95.18,95.2,71300.0,53.2995,53.3107,53.2995,53.3107,71300.0
2014-06-30 11:20:00,95.2,95.23,95.2,95.23,17300.0,53.3107,53.3275,53.3107,53.3275,17300.0
2014-06-30 11:30:00,95.23,95.23,95.22,95.22,17900.0,53.3275,53.3275,53.3219,53.3219,17900.0
2014-06-30 11:40:00,95.22,95.23,95.22,95.23,24200.0,53.3219,53.3275,53.3219,53.3275,24200.0
2014-06-30 11:50:00,95.22,95.23,95.22,95.22,12800.0,53.3219,53.3275,53.3219,53.3219,12800.0
2014-06-30 12:00:00,95.23,95.23,95.19,95.19,43800.0,53.3275,53.3275,53.3051,53.3051,43800.0
2014-06-30 12:10:00,95.19,95.2,95.19,95.19,7100.0,53.3051,53.3107,53.3051,53.3051,7100.0
2014-06-30 12:20:00,95.2,95.2,95.19,95.2,22500.0,53.3107,53.3107,53.3051,53.3107,22500.0
2014-06-30 12:30:00,95.2,95.21,95.2,95.2,16000.0,53.3107,53.3163,53.3107,53.3107,16000.0
2014-06-30 12:40:00,95.21,95.21,95.2,95.21,7000.0,53.3163,53.3163,53.3107,53.3163,7000.0
2014-06-30 12:50:00,95.2,95.21,95.2,95.2,7900.0,53.3107,53.3163,53.3107,53.3107,7900.0
2014-06-30 13:00:00,95.21,95.21,95.2,95.2,16700.0,53.3163,53.3163,53.3107,53.3107,16700.0
2014-06-30 13:10:00,95.2,95.21,95.2,95.2,10700.0,53.3107,53.3163,53.3107,53.3107,10700.0
2014-06-30 13:20:00,95.2,95.21,95.2,95.2,15300.0,53.3107,53.3163,53.3107,53.3107,15300.0
2014-06-30 13:30:00,95.2,95.21,95.19,95.2,19600.0,53.3107,53.3163,53.3051,53.3107,19600.0
2014-06-30 13:40:00,95.19,95.2,95.19,95.2,16000.0,53.3051,53.3107,53.3051,53.3107,16000.0
2014-06-30 13:50:00,95.2,95.22,95.19,95.21,35600.0,53.3107,53.3219,53.3051,53.3163,35600.0
2014-06-30 14:00:00,95.22,95.28,95.21,95.26,42300.0,53.3219,53.3555,53.3163,53.3443,42300.0
2014-06-30 14:10:00,95.27,95.27,95.26,95.27,60800.0,53.3499,53.3499,53.3443,53.3499,60800.0
2014-06-30 14:20:00,95.27,95.27,95.25,95.27,60600.0,53.3499,53.3499,53.3387,53.3499,60600.0
2014-06-30 14:30:00,95.27,95.28,95.26,95.28,57700.0,53.3499,53.3555,53.3443,53.3555,57700.0
2014-06-30 14:40:00,95.28,95.28,95.27,95.28,48900.0,53.3555,53.3555,53.3499,53.3555,48900.0
2014-06-30 14:50:00,95.28,95.28,95.25,95.25,120000.0,53.3555,53.3555,53.3387,53.3387,120000.0
2014-06-30 15:00:00,95.25,95.26,95.24,95.24,40400.0,53.3387,53.3443,53.3331,53.3331,40400.0
2014-06-30 15:10:00,95.25,95.28,95.24,95.28,149400.0,53.3387,53.3555,53.3331,53.3555,149400.0
2014-06-30 15:20:00,95.28,95.28,95.27,95.28,34400.0,53.3555,53.3555,53.3499,53.3555,34400.0
2014-06-30 15:30:00,95.28,95.28,95.25,95.27,131900.0,53.3555,53.3555,53.3387,53.3499,131900.0
2014-06-30 15:40:00,95.27,95.27,95.24,95.24,94700.0,53.3499,53.3499,53.3331,53.3331,94700.0
2014-06-30 15:50:00,95.24,95.25,95.18,95.19,338300.0,53.3331,53.3387,53.2995,53.3051,338300.0
2014-07-01 09:30:00,94.93,94.94,94.81,94.88,127200.0,53.3922,53.3978,53.3247,53.3641,127200.0
2014-07-01 09:40:00,94.88,94.89,94.82,94.88,47800.0,53.3641,53.3697,53.3303,53.3641,47800.0
2014-07-01 09:50:00,94.88,94.91,94.87,94.9,117100.0,53.3641,53.3809,53.3584,53.3753,117100.0
2014-07-01 10:00:00,94.91,94.91,94.89,94.91,48100.0,53.3809,53.3809,53.3697,53.3809,48100.0
2014-07-01 10:10:00,94.91,94.91,94.9,94.9,41900.0,53.3809,53.3809,53.3753,53.3753,41900.0
2014-07-01 10:20:00,94.91,94.91,94.87,94.9,97500.0,53.3809,53.3809,53.3584,53.3753,97500.0
2014-07-01 10:30:00,94.9,94.94,94.9,94.93,81600.0,53.3753,53.3978,53.3753,53.3922,81600.0
2014-07-01 10:40:00,94.93,94.93,94.92,94.93,17600.0,53.3922,53.3922,53.3866,53.3922,17600.0
2014-07-01 10:50:00,94.93,94.99,94.92,94.99,107600.0,53.3922,53.4259,53.3866,53.4259,107600.0
2014-07-01 11:00:00,94.99,94.99,94.98,94.98,22900.0,53.4259,53.4259,53.4203,53.4203,22900.0
2014-07-01 11:10:00,94.98,95.01,94.98,95.0,166900.0,53.4203,53.4372,53.4203,53.4316,166900.0
2014-07-01 11:20:00,95.01,95.02,95.0,95.02,59500.0,53.4372,53.4428,53.4316,53.4428,59500.0
2014-07-01 11:30:00,95.02,95.02,95.01,95.01,10900.0,53.4428,53.4428,53.4372,53.4372,10900.0
2014-07-01 11:40:00,95.01,95.03,95.01,95.02,124500.0,53.4372,53.4484,53.4372,53.4428,124500.0
2014-07-01 11:50:00,95.02,95.02,94.95,94.95,48100.0,53.4428,53.4428,53.4034,53.4034,48100.0
2014-07-01 12:00:00,94.96,94.96,94.95,94.96,4000.0,53.4091,53.4091,53.4034,53.4091,4000.0
2014-07-01 12:10:00,94.95,94.96,94.95,94.96,4100.0,53.4034,53.4091,53.4034,53.4091,4100.0
2014-07-01 12:20:00,94.96,94.97,94.95,94.97,17600.0,53.4091,53.4147,53.4034,53.4147,17600.0
2014-07-01 12:30:00,94.97,94.98,94.97,94.97,16700.0,53.4147,53.4203,53.4147,53.4147,16700.0
2014-07-01 12:40:00,94.97,94.97,94.96,94.97,4500.0,53.4147,53.4147,53.4091,53.4147,4500.0
2014-07-01 12:50:00,94.97,94.98,94.96,94.98,30600.0,53.4147,53.4203,53.4091,53.4203,30600.0
2014-07-01 13:00:00,94.98,94.98,94.97,94.98,5600.0,53.4203,53.4203,53.4147,53.4203,5600.0
2014-07-01 13:10:00,94.98,95.0,94.97,95.0,13700.0,53.4203,53.4316,53.4147,53.4316,13700.0
2014-07-01 13:20:00,95.0,95.0,94.99,95.0,10000.0,53.4316,53.4316,53.4259,53.4316,10000.0
2014-07-01 13:30:00,95.0,95.0,94.98,94.98,58700.0,53.4316,53.4316,53.4203,53.4203,58700.0
2014-07-01 13:40:00,94.99,94.99,94.98,94.98,10200.0,53.4259,53.4259,53.4203,53.4203,10200.0
2014-07-01 13:50:00,94.98,94.99,94.98,94.98,11400.0,53.4203,53.4259,53.4203,53.4203,11400.0
2014-07-01 14:00:00,94.99,94.99,94.96,94.97,30100.0,53.4259,53.4259,53.4091,53.4147,30100.0
2014-07-01 14:10:00,94.97,94.97,94.94,94.94,70200.0,53.4147,53.4147,53.3978,53.3978,70200.0
2014-07-01 14:20:00,94.94,94.95,94.92,94.93,101000.0,53.3978,53.4034,53.3866,53.3922,101000.0
2014-07-01 14:30:00,94.92,94.93,94.89,94.89,78300.0,53.3866,53.3922,53.3697,53.3697,78300.0
2014-07-01 14:40:00,94.89,94.92,94.89,94.92,121600.0,53.3697,53.3866,53.3697,53.3866,121600.0
2014-07-01 14:50:00,94.92,94.92,94.91,94.92,75300.0,53.3866,53.3866,53.3809,53.3866,75300.0
2014-07-01 15:00:00,94.92,94.95,94.91,94.95,80600.0,53.3866,53.4034,53.3809,53.4034,80600.0
2014-07-01 15:10:00,94.95,94.95,94.92,94.92,67200.0,53.4034,53.4034,53.3866,53.3866,67200.0
2014-07-01 15:20:00,94.92,94.95,94.92,94.95,95100.0,53.3866,53.4034,53.3866,53.4034,95100.0
2014-07-01 15:30:00,94.95,94.95,94.89,94.89,97000.0,53.4034,53.4034,53.3697,53.3697,97000.0
2014-07-01 15:40:00,94.89,94.9,94.86,94.86,137200.0,53.3697,53.3753,53.3528,53.3528,137200.0
2014-07-01 15:50:00,94.87,94.87,94.78,94.81,380100.0,53.3584,53.3584,53.3078,53.3247,380100.0
2014-07-02 09:30:00,94.87,94.94,94.87,94.89,61900.0,53.3584,53.3978,53.3584,53.3697,61900.0
2014-07-02 09:40:00,94.89,94.91,94.88,94.89,21600.0,53.3697,53.3809,53.3641,53.3697,21600.0
2014-07-02 09:50:00,94.89,94.91,94.87,94.88,49300.0,53.3697,53.3809,53.3584,53.3641,49300.0
2014-07-02 10:00:00,94.88,94.88,94.87,94.88,60500.0,53.3641,53.3641,53.3584,53.3641,60500.0
2014-07-02 10:10:00,94.87,94.88,94.83,94.84,110000.0,53.3584,53.3641,53.336,53.3416,110000.0
2014-07-02 10:20:00,94.83,94.87,94.81,94.86,70600.0,53.336,53.3584,53.3247,53.3528,70600.0
2014-07-02 10:30:00,94.85,94.88,94.85,94.87,35200.0,53.3472,53.3641,53.3472,53.3584,35200.0
2014-07-02 10:40:00,94.85,94.87,94.85,94.86,15500.0,53.3472,53.3584,53.3472,53.3528,15500.0
2014-07-02 10:50:00,94.87,94.89,94.86,94.89,35800.0,53.3584,53.3697,53.3528,53.3697,35800.0
2014-07-02 11:00:00,94.89,94.9,94.87,94.88,17300.0,53.3697,53.3753,53.3584,53.3641,17300.0
2014-07-02 11:10:00,94.87,94.88,94.86,94.86,23500.0,53.3584,53.3641,53.3528,53.3528,23500.0
2014-07-02 11:20:00,94.86,94.86,94.82,94.83,46000.0,53.3528,53.3528,53.3303,53.336,46000.0
2014-07-02 11:30:00,94.84,94.87,94.82,94.87,39000.0,53.3416,53.3584,53.3303,53.3584,39000.0
2014-07-02 11:40:00,94.86,94.88,94.84,94.88,72600.0,53.3528,53.3641,53.3416,53.3641,72600.0
2014-07-02 11:50:00,94.88,94.9,94.87,94.9,22300.0,53.3641,53.3753,53.3584,53.3753,22300.0
2014-07-02 12:00:00,94.9,94.9,94.88,94.89,43800.0,53.3753,53.3753,53.3641,53.3697,43800.0
2014-07-02 12:10:00,94.88,94.9,94.88,94.89,26100.0,53.3641,53.3753,53.3641,53.3697,26100.0
2014-07-02 12:20:00,94.89,94.89,94.88,94.88,19100.0,53.3697,53.3697,53.3641,53.3641,19100.0
2014-07-02 12:30:00,94.89,94.89,94.88,94.88,36900.0,53.3697,53.3697,53.3641,53.3641,36900.0
2014-07-02 12:40:00,94.89,94.91,94.88,94.9,71800.0,53.3697,53.3809,53.3641,53.3753,71800.0
2014-07-02 12:50:00,94.9,94.9,94.89,94.9,29400.0,53.3753,53.3753,53.3697,53.3753,29400.0
2014-07-02 13:00:00,94.9,94.91,94.88,94.88,69800.0,53.3753,53.3809,53.3641,53.3641,69800.0
2014-07-02 13:10:00,94.88,94.89,94.88,94.88,57900.0,53.3641,53.3697,53.3641,53.3641,57900.0
2014-07-02 13:20:00,94.89,94.89,94.88,94.89,17000.0,53.3697,53.3697,53.3641,53.3697,17000.0
2014-07-02 13:30:00,94.89,94.89,94.88,94.88,27600.0,53.3697,53.3697,53.3641,53.3641,27600.0
2014-07-02 13:40:00,94.88,94.89,94.86,94.88,165300.0,53.3641,53.3697,53.3528,53.3641,165300.0
2014-07-02 13:50:00,94.88,94.89,94.88,94.88,78800.0,53.3641,53.3697,53.3641,53.3641,78800.0
2014-07-02 14:00:00,94.89,94.89,94.88,94.88,33900.0,53.3697,53.3697,53.3641,53.3641,33900.0
2014-07-02 14:10:00,94.88,94.89,94.88,94.88,31800.0,53.3641,53.3697,53.3641,53.3641,31800.0
2014-07-02 14:20:00,94.88,94.89,94.88,94.88,31300.0,53.3641,53.3697,53.3641,53.3641,31300.0
2014-07-02 14:30:00,94.89,94.89,94.87,94.88,115700.0,53.3697,53.3697,53.3584,53.3641,115700.0
2014-07-02 14:40:00,94.88,94.89,94.84,94.84,124500.0,53.3641,53.3697,53.3416,53.3416,124500.0
2014-07-02 14:50:00,94.85,94.86,94.84,94.85,89700.0,53.3472,53.3528,53.3416,53.3472,89700.0
2014-07-02 15:00:00,94.85,94.85,94.84,94.84,19100.0,53.3472,53.3472,53.3416,53.3416,19100.0
2014-07-02 15:10:00,94.84,94.84,94.83,94.84,56700.0,53.3416,53.3416,53.336,53.3416,56700.0
2014-07-02 15:20:00,94.83,94.84,94.83,94.84,46600.0,53.336,53.3416,53.336,53.3416,46600.0
2014-07-02 15:30:00,94.83,94.85,94.83,94.83,64400.0,53.336,53.3472,53.336,53.336,64400.0
2014-07-02 15:40:00,94.83,94.87,94.83,94.87,83500.0,53.336,53.3584,53.336,53.3584,83500.0
2014-07-02 15:50:00,94.87,94.89,94.83,94.86,209800.0,53.3584,53.3697,53.336,53.3528,209800.0
2014-07-03 09:30:00,94.86,94.91,94.81,94.88,116400.0,53.3528,53.3809,53.3247,53.3641,116400.0
2014-07-03 09:40:00,94.88,94.89,94.83,94.86,76700.0,53.3641,53.3697,53.336,53.3528,76700.0
2014-07-03 09:50:00,94.86,94.88,94.86,94.86,56700.0,53.3528,53.3641,53.3528,53.3528,56700.0
2014-07-03 10:00:00,94.86,94.86,94.8,94.81,121700.0,53.3528,53.3528,53.3191,53.3247,121700.0
2014-07-03 10:10:00,94.81,94.82,94.78,94.81,115600.0,53.3247,53.3303,53.3078,53.3247,115600.0
2014-07-03 10:20:00,94.82,94.84,94.76,94.76,61500.0,53.3303,53.3416,53.2966,53.2966,61500.0
2014-07-03 10:30:00,94.77,94.79,94.73,94.75,78000.0,53.3022,53.3135,53.2797,53.291,78000.0
2014-07-03 10:40:00,94.75,94.75,94.74,94.75,19600.0,53.291,53.291,53.2853,53.291,19600.0
2014-07-03 10:50:00,94.75,94.75,94.73,94.74,72700.0,53.291,53.291,53.2797,53.2853,72700.0
2014-07-03 11:00:00,94.74,94.79,94.73,94.73,85600.0,53.2853,53.3135,53.2797,53.2797,85600.0
2014-07-03 11:10:00,94.74,94.74,94.72,94.72,49800.0,53.2853,53.2853,53.2741,53.2741,49800.0
2014-07-03 11:20:00,94.73,94.8,94.72,94.8,73400.0,53.2797,53.3191,53.2741,53.3191,73400.0
2014-07-03 11:30:00,94.8,94.8,94.75,94.75,57400.0,53.3191,53.3191,53.291,53.291,57400.0
2014-07-03 11:40:00,94.75,94.76,94.73,94.74,76500.0,53.291,53.2966,53.2797,53.2853,76500.0
2014-07-03 11:50:00,94.73,94.74,94.72,94.73,109000.0,53.2797,53.2853,53.2741,53.2797,109000.0
2014-07-03 12:00:00,94.73,94.76,94.72,94.75,94100.0,53.2797,53.2966,53.2741,53.291,94100.0
2014-07-03 12:10:00,94.76,94.78,94.76,94.77,48100.0,53.2966,53.3078,53.2966,53.3022,48100.0
2014-07-03 12:20:00,94.77,94.78,94.75,94.77,87800.0,53.3022,53.3078,53.291,53.3022,87800.0
2014-07-03 12:30:00,94.77,94.78,94.75,94.77,120800.0,53.3022,53.3078,53.291,53.3022,120800.0
2014-07-03 12:40:00,94.78,94.78,94.71,94.71,137700.0,53.3078,53.3078,53.2685,53.2685,137700.0
2014-07-03 12:50:00,94.71,94.8,94.7,94.78,426200.0,53.2685,53.3191,53.2628,53.3078,426200.0
2014-07-07 09:30:00,94.7,94.79,94.7,94.75,69100.0,53.2628,53.3135,53.2628,53.291,69100.0
2014-07-07 09:40:00,94.76,94.76,94.74,94.76,7200.0,53.2966,53.2966,53.2853,53.2966,7200.0
2014-07-07 09:50:00,94.75,94.76,94.75,94.76,8300.0,53.291,53.2966,53.291,53.2966,8300.0
2014-07-07 10:00:00,94.76,94.76,94.75,94.75,49100.0,53.2966,53.2966,53.291,53.291,49100.0
2014-07-07 10:10:00,94.75,94.79,94.75,94.78,94500.0,53.291,53.3135,53.291,53.3078,94500.0
2014-07-07 10:20:00,94.79,94.8,94.77,94.8,53100.0,53.3135,53.3191,53.3022,53.3191,53100.0
2014-07-07 10:30:00,94.79,94.79,94.76,94.76,15400.0,53.3135,53.3135,53.2966,53.2966,15400.0
2014-07-07 10:40:00,94.77,94.77,94.74,94.74,10200.0,53.3022,53.3022,53.2853,53.2853,10200.0
2014-07-07 10:50:00,94.74,94.75,94.73,94.73,9900.0,53.2853,53.291,53.2797,53.2797,9900.0
2014-07-07 11:00:00,94.73,94.75,94.7,94.71,41900.0,53.2797,53.291,53.2628,53.2685,41900.0
2014-07-07 11:10:00,94.71,94.72,94.7,94.7,17700.0,53.2685,53.2741,53.2628,53.2628,17700.0
2014-07-07 11:20:00,94.7,94.71,94.7,94.7,23300.0,53.2628,53.2685,53.2628,53.2628,23300.0
2014-07-07 11:30:00,94.7,94.71,94.69,94.69,10600.0,53.2628,53.2685,53.2572,53.2572,10600.0
2014-07-07 11:40:00,94.7,94.7,94.68,94.69,23300.0,53.2628,53.2628,53.2516,53.2572,23300.0
2014-07-07 11:50:00,94.68,94.69,94.67,94.67,39100.0,53.2516,53.2572,53.246,53.246,39100.0
2014-07-07 12:00:00,94.67,94.7,94.67,94.7,25500.0,53.246,53.2628,53.246,53.2628,25500.0
2014-07-07 12:10:00,94.7,94.71,94.69,94.7,11000.0,53.2628,53.2685,53.2572,53.2628,11000.0
2014-07-07 12:20:00,94.7,94.7,94.69,94.69,6800.0,53.2628,53.2628,53.2572,53.2572,6800.0
2014-07-07 12:30:00,94.7,94.7,94.69,94.7,10000.0,53.2628,53.2628,53.2572,53.2628,10000.0
2014-07-07 12:40:00,94.7,94.71,94.69,94.7,10400.0,53.2628,53.2685,53.2572,53.2628,10400.0
2014-07-07 12:50:00,94.7,94.7,94.68,94.7,31900.0,53.2628,53.2628,53.2516,53.2628,31900.0
2014-07-07 13:00:00,94.7,94.7,94.68,94.69,14400.0,53.2628,53.2628,53.2516,53.2572,14400.0
2014-07-07 13:10:00,94.69,94.69,94.68,94.68,5700.0,53.2572,53.2572,53.2516,53.2516,5700.0
2014-07-07 13:20:00,94.68,94.69,94.68,94.68,9400.0,53.2516,53.2572,53.2516,53.2516,9400.0
2014-07-07 13:30:00,94.68,94.69,94.68,94.68,7200.0,53.2516,53.2572,53.2516,53.2516,7200.0
2014-07-07 13:40:00,94.68,94.71,94.68,94.71,30900.0,53.2516,53.2685,53.2516,53.2685,30900.0
2014-07-07 13:50:00,94.7,94.72,94.7,94.72,69400.0,53.2628,53.2741,53.2628,53.2741,69400.0
2014-07-07 14:00:00,94.71,94.71,94.69,94.69,10000.0,53.2685,53.2685,53.2572,53.2572,10000.0
2014-07-07 14:10:00,94.7,94.7,94.69,94.69,13000.0,53.2628,53.2628,53.2572,53.2572,13000.0
2014-07-07 14:20:00,94.69,94.7,94.69,94.69,5700.0,53.2572,53.2628,53.2572,53.2572,5700.0
2014-07-07 14:30:00,94.69,94.7,94.69,94.69,7600.0,53.2572,53.2628,53.2572,53.2572,7600.0
2014-07-07 14:40:00,94.69,94.7,94.68,94.68,13600.0,53.2572,53.2628,53.2516,53.2516,13600.0
2014-07-07 14:50:00,94.68,94.69,94.68,94.68,9000.0,53.2516,53.2572,53.2516,53.2516,9000.0
2014-07-07 15:00:00,94.69,94.69,94.68,94.68,18200.0,53.2572,53.2572,53.2516,53.2516,18200.0
2014-07-07 15:10:00,94.69,94.69,94.68,94.68,17700.0,53.2572,53.2572,53.2516,53.2516,17700.0
2014-07-07 15:20:00,94.69,94.69,94.66,94.66,76800.0,53.2572,53.2572,53.2403,53.2403,76800.0
2014-07-07 15:30:00,94.67,94.68,94.66,94.66,159300.0,53.246,53.2516,53.2403,53.2403,159300.0
2014-07-07 15:40:00,94.67,94.67,94.66,94.66,36600.0,53.246,53.246,53.2403,53.2403,36600.0
2014-07-07 15:50:00,94.67,94.73,94.65,94.65,282100.0,53.246,53.2797,53.2347,53.2347,282100.0
2014-07-08 09:30:00,94.74,94.78,94.66,94.75,92200.0,53.2853,53.3078,53.2403,53.291,92200.0
2014-07-08 09:40:00,94.74,94.75,94.68,94.68,118500.0,53.2853,53.291,53.2516,53.2516,118500.0
2014-07-08 09:50:00,94.68,94.69,94.66,94.68,194100.0,53.2516,53.2572,53.2403,53.2516,194100.0
2014-07-08 10:00:00,94.68,94.69,94.68,94.68,31400.0,53.2516,53.2572,53.2516,53.2516,31400.0
2014-07-08 10:10:00,94.68,94.69,94.68,94.69,19400.0,53.2516,53.2572,53.2516,53.2572,19400.0
2014-07-08 10:20:00,94.69,94.7,94.68,94.69,22300.0,53.2572,53.2628,53.2516,53.2572,22300.0
2014-07-08 10:30:00,94.69,94.71,94.68,94.68,23200.0,53.2572,53.2685,53.2516,53.2516,23200.0
2014-07-08 10:40:00,94.68,94.71,94.68,94.7,15900.0,53.2516,53.2685,53.2516,53.2628,15900.0
2014-07-08 10:50:00,94.7,94.73,94.7,94.72,84500.0,53.2628,53.2797,53.2628,53.2741,84500.0
2014-07-08 11:00:00,94.72,94.73,94.71,94.72,15200.0,53.2741,53.2797,53.2685,53.2741,15200.0
2014-07-08 11:10:00,94.71,94.72,94.7,94.7,30700.0,53.2685,53.2741,53.2628,53.2628,30700.0
2014-07-08 11:20:00,94.7,94.71,94.69,94.7,63100.0,53.2628,53.2685,53.2572,53.2628,63100.0
2014-07-08 11:30:00,94.7,94.71,94.69,94.69,32900.0,53.2628,53.2685,53.2572,53.2572,32900.0
2014-07-08 11:40:00,94.69,94.7,94.69,94.69,17300.0,53.2572,53.2628,53.2572,53.2572,17300.0
2014-07-08 11:50:00,94.69,94.7,94.69,94.7,35500.0,53.2572,53.2628,53.2572,53.2628,35500.0
2014-07-08 12:00:00,94.7,94.7,94.69,94.7,87600.0,53.2628,53.2628,53.2572,53.2628,87600.0
2014-07-08 12:10:00,94.7,94.7,94.69,94.69,110900.0,53.2628,53.2628,53.2572,53.2572,110900.0
2014-07-08 12:20:00,94.69,94.7,94.69,94.7,47000.0,53.2572,53.2628,53.2572,53.2628,47000.0
2014-07-08 12:30:00,94.7,94.7,94.69,94.7,38000.0,53.2628,53.2628,53.2572,53.2628,38000.0
2014-07-08 12:40:00,94.69,94.71,94.69,94.7,30600.0,53.2572,53.2685,53.2572,53.2628,30600.0
2014-07-08 12:50:00,94.7,94.71,94.7,94.71,13900.0,53.2628,53.2685,53.2628,53.2685,13900.0
2014-07-08 13:00:00,94.7,94.72,94.7,94.7,22200.0,53.2628,53.2741,53.2628,53.2628,22200.0
2014-07-08 13:10:00,94.7,94.74,94.7,94.74,22700.0,53.2628,53.2853,53.2628,53.2853,22700.0
2014-07-08 13:20:00,94.73,94.74,94.72,94.73,12900.0,53.2797,53.2853,53.2741,53.2797,12900.0
2014-07-08 13:30:00,94.72,94.73,94.71,94.72,18400.0,53.2741,53.2797,53.2685,53.2741,18400.0
2014-07-08 13:40:00,94.72,94.73,94.71,94.71,14900.0,53.2741,53.2797,53.2685,53.2685,14900.0
2014-07-08 13:50:00,94.71,94.72,94.7,94.7,18200.0,53.2685,53.2741,53.2628,53.2628,18200.0
2014-07-08 14:00:00,94.7,94.71,94.7,94.7,11800.0,53.2628,53.2685,53.2628,53.2628,11800.0
2014-07-08 14:10:00,94.7,94.71,94.7,94.7,15300.0,53.2628,53.2685,53.2628,53.2628,15300.0
2014-07-08 14:20:00,94.7,94.73,94.69,94.7,72100.0,53.2628,53.2797,53.2572,53.2628,72100.0
2014-07-08 14:30:00,94.69,94.7,94.69,94.69,20000.0,53.2572,53.2628,53.2572,53.2572,20000.0
2014-07-08 14:40:00,94.69,94.7,94.69,94.69,14700.0,53.2572,53.2628,53.2572,53.2572,14700.0
2014-07-08 14:50:00,94.69,94.7,94.69,94.69,20700.0,53.2572,53.2628,53.2572,53.2572,20700.0
2014-07-08 15:00:00,94.69,94.7,94.66,94.66,35300.0,53.2572,53.2628,53.2403,53.2403,35300.0
2014-07-08 15:10:00,94.66,94.69,94.66,94.68,42200.0,53.2403,53.2572,53.2403,53.2516,42200.0
2014-07-08 15:20:00,94.68,94.69,94.68,94.68,22100.0,53.2516,53.2572,53.2516,53.2516,22100.0
2014-07-08 15:30:00,94.68,94.7,94.68,94.69,68700.0,53.2516,53.2628,53.2516,53.2572,68700.0
2014-07-08 15:40:00,94.69,94.71,94.69,94.7,57700.0,53.2572,53.2685,53.2572,53.2628,57700.0
2014-07-08 15:50:00,94.71,94.73,94.68,94.7,129000.0,53.2685,53.2797,53.2516,53.2628,129000.0
2014-07-09 09:30:00,94.75,94.8,94.71,94.73,42200.0,53.291,53.3191,53.2685,53.2797,42200.0
2014-07-09 09:40:00,94.73,94.74,94.73,94.73,13900.0,53.2797,53.2853,53.2797,53.2797,13900.0
2014-07-09 09:50:00,94.73,94.74,94.69,94.69,35600.0,53.2797,53.2853,53.2572,53.2572,35600.0
2014-07-09 10:00:00,94.69,94.7,94.68,94.69,32000.0,53.2572,53.2628,53.2516,53.2572,32000.0
2014-07-09 10:10:00,94.68,94.69,94.68,94.68,13200.0,53.2516,53.2572,53.2516,53.2516,13200.0
2014-07-09 10:20:00,94.68,94.69,94.68,94.68,51100.0,53.2516,53.2572,53.2516,53.2516,51100.0
2014-07-09 10:30:00,94.68,94.69,94.68,94.69,111700.0,53.2516,53.2572,53.2516,53.2572,111700.0
2014-07-09 10:40:00,94.69,94.69,94.68,94.68,48900.0,53.2572,53.2572,53.2516,53.2516,48900.0
2014-07-09 10:50:00,94.68,94.71,94.68,94.7,74100.0,53.2516,53.2685,53.2516,53.2628,74100.0
2014-07-09 11:00:00,94.7,94.71,94.69,94.69,94400.0,53.2628,53.2685,53.2572,53.2572,94400.0
2014-07-09 11:10:00,94.69,94.69,94.66,94.66,137800.0,53.2572,53.2572,53.2403,53.2403,137800.0
2014-07-09 11:20:00,94.66,94.67,94.65,94.66,65700.0,53.2403,53.246,53.2347,53.2403,65700.0
2014-07-09 11:30:00,94.65,94.66,94.64,94.65,57800.0,53.2347,53.2403,53.2291,53.2347,57800.0
2014-07-09 11:40:00,94.64,94.67,94.64,94.66,85100.0,53.2291,53.246,53.2291,53.2403,85100.0
2014-07-09 11:50:00,94.66,94.67,94.65,94.66,40300.0,53.2403,53.246,53.2347,53.2403,40300.0
2014-07-09 12:00:00,94.65,94.66,94.64,94.64,121800.0,53.2347,53.2403,53.2291,53.2291,121800.0
2014-07-09 12:10:00,94.65,94.65,94.63,94.63,50300.0,53.2347,53.2347,53.2235,53.2235,50300.0
2014-07-09 12:20:00,94.63,94.64,94.62,94.62,62900.0,53.2235,53.2291,53.2178,53.2178,62900.0
2014-07-09 12:30:00,94.63,94.63,94.62,94.62,41000.0,53.2235,53.2235,53.2178,53.2178,41000.0
2014-07-09 12:40:00,94.62,94.64,94.62,94.64,63500.0,53.2178,53.2291,53.2178,53.2291,63500.0
2014-07-09 12:50:00,94.64,94.65,94.63,94.63,63900.0,53.2291,53.2347,53.2235,53.2235,63900.0
2014-07-09 13:00:00,94.64,94.64,94.62,94.63,46000.0,53.2291,53.2291,53.2178,53.2235,46000.0
2014-07-09 13:10:00,94.63,94.63,94.61,94.62,70500.0,53.2235,53.2235,53.2122,53.2178,70500.0
2014-07-09 13:20:00,94.62,94.63,94.62,94.62,47000.0,53.2178,53.2235,53.2178,53.2178,47000.0
2014-07-09 13:30:00,94.63,94.63,94.61,94.61,63900.0,53.2235,53.2235,53.2122,53.2122,63900.0
2014-07-09 13:40:00,94.61,94.62,94.61,94.61,40400.0,53.2122,53.2178,53.2122,53.2122,40400.0
2014-07-09 13:50:00,94.61,94.63,94.61,94.63,58100.0,53.2122,53.2235,53.2122,53.2235,58100.0
2014-07-09 14:00:00,94.62,94.63,94.58,94.58,78000.0,53.2178,53.2235,53.1953,53.1953,78000.0
2014-07-09 14:10:00,94.59,94.64,94.58,94.63,121700.0,53.201,53.2291,53.1953,53.2235,121700.0
2014-07-09 14:20:00,94.63,94.65,94.63,94.65,38500.0,53.2235,53.2347,53.2235,53.2347,38500.0
2014-07-09 14:30:00,94.65,94.66,94.64,94.64,124100.0,53.2347,53.2403,53.2291,53.2291,124100.0
2014-07-09 14:40:00,94.64,94.66,94.62,94.64,700000.0,53.2291,53.2403,53.2178,53.2291,700000.0
2014-07-09 14:50:00,94.64,94.66,94.64,94.65,63900.0,53.2291,53.2403,53.2291,53.2347,63900.0
2014-07-09 15:00:00,94.65,94.66,94.62,94.63,84300.0,53.2347,53.2403,53.2178,53.2235,84300.0
2014-07-09 15:10:00,94.62,94.66,94.62,94.66,180000.0,53.2178,53.2403,53.2178,53.2403,180000.0
2014-07-09 15:20:00,94.66,94.66,94.63,94.64,32900.0,53.2403,53.2403,53.2235,53.2291,32900.0
2014-07-09 15:30:00,94.65,94.65,94.63,94.63,80200.0,53.2347,53.2347,53.2235,53.2235,80200.0
2014-07-09 15:40:00,94.64,94.64,94.61,94.62,100200.0,53.2291,53.2291,53.2122,53.2178,100200.0
2014-07-09 15:50:00,94.62,94.63,94.59,94.63,252700.0,53.2178,53.2235,53.201,53.2235,252700.0
2014-07-10 09:30:00,94.54,94.54,94.38,94.42,256400.0,53.1728,53.1728,53.0829,53.1054,256400.0
2014-07-10 09:40:00,94.42,94.43,94.33,94.34,429800.0,53.1054,53.111,53.0547,53.0604,429800.0
2014-07-10 09:50:00,94.34,94.39,94.33,94.37,178800.0,53.0604,53.0885,53.0547,53.0772,178800.0
2014-07-10 10:00:00,94.36,94.4,94.34,94.37,113200.0,53.0716,53.0941,53.0604,53.0772,113200.0
2014-07-10 10:10:00,94.37,94.39,94.36,94.37,105000.0,53.0772,53.0885,53.0716,53.0772,105000.0
2014-07-10 10:20:00,94.37,94.39,94.37,94.39,71100.0,53.0772,53.0885,53.0772,53.0885,71100.0
2014-07-10 10:30:00,94.38,94.41,94.37,94.39,166800.0,53.0829,53.0997,53.0772,53.0885,166800.0
2014-07-10 10:40:00,94.39,94.43,94.38,94.41,234000.0,53.0885,53.111,53.0829,53.0997,234000.0
2014-07-10 10:50:00,94.41,94.43,94.39,94.41,168400.0,53.0997,53.111,53.0885,53.0997,168400.0
2014-07-10 11:00:00,94.41,94.43,94.4,94.41,89500.0,53.0997,53.111,53.0941,53.0997,89500.0
2014-07-10 11:10:00,94.41,94.42,94.4,94.41,158300.0,53.0997,53.1054,53.0941,53.0997,158300.0
2014-07-10 11:20:00,94.41,94.42,94.4,94.41,77900.0,53.0997,53.1054,53.0941,53.0997,77900.0
2014-07-10 11:30:00,94.41,94.42,94.4,94.41,55800.0,53.0997,53.1054,53.0941,53.0997,55800.0
2014-07-10 11:40:00,94.42,94.42,94.39,94.39,58400.0,53.1054,53.1054,53.0885,53.0885,58400.0
2014-07-10 11:50:00,94.39,94.4,94.39,94.39,56900.0,53.0885,53.0941,53.0885,53.0885,56900.0
2014-07-10 12:00:00,94.4,94.4,94.39,94.39,42900.0,53.0941,53.0941,53.0885,53.0885,42900.0
2014-07-10 12:10:00,94.39,94.4,94.38,94.39,82900.0,53.0885,53.0941,53.0829,53.0885,82900.0
2014-07-10 12:20:00,94.39,94.42,94.39,94.42,105900.0,53.0885,53.1054,53.0885,53.1054,105900.0
2014-07-10 12:30:00,94.42,94.44,94.42,94.42,166900.0,53.1054,53.1166,53.1054,53.1054,166900.0
2014-07-10 12:40:00,94.42,94.44,94.4,94.42,194000.0,53.1054,53.1166,53.0941,53.1054,194000.0
2014-07-10 12:50:00,94.43,94.43,94.41,94.42,156200.0,53.111,53.111,53.0997,53.1054,156200.0
2014-07-10 13:00:00,94.43,94.43,94.42,94.42,36600.0,53.111,53.111,53.1054,53.1054,36600.0
2014-07-10 13:10:00,94.43,94.43,94.39,94.39,32600.0,53.111,53.111,53.0885,53.0885,32600.0
2014-07-10 13:20:00,94.39,94.42,94.39,94.42,100200.0,53.0885,53.1054,53.0885,53.1054,100200.0
2014-07-10 13:30:00,94.42,94.42,94.41,94.42,24300.0,53.1054,53.1054,53.0997,53.1054,24300.0
2014-07-10 13:40:00,94.42,94.42,94.41,94.41,27600.0,53.1054,53.1054,53.0997,53.0997,27600.0
2014-07-10 13:50:00,94.42,94.42,94.41,94.41,69900.0,53.1054,53.1054,53.0997,53.0997,69900.0
2014-07-10 14:00:00,94.42,94.42,94.39,94.4,49200.0,53.1054,53.1054,53.0885,53.0941,49200.0
2014-07-10 14:10:00,94.4,94.4,94.37,94.37,52200.0,53.0941,53.0941,53.0772,53.0772,52200.0
2014-07-10 14:20:00,94.37,94.38,94.37,94.37,56400.0,53.0772,53.0829,53.0772,53.0772,56400.0
2014-07-10 14:30:00,94.37,94.38,94.36,94.37,88000.0,53.0772,53.0829,53.0716,53.0772,88000.0
2014-07-10 14:40:00,94.37,94.41,94.37,94.38,95800.0,53.0772,53.0997,53.0772,53.0829,95800.0
2014-07-10 14:50:00,94.38,94.38,94.34,94.35,134100.0,53.0829,53.0829,53.0604,53.066,134100.0
2014-07-10 15:00:00,94.34,94.35,94.33,94.33,98800.0,53.0604,53.066,53.0547,53.0547,98800.0
2014-07-10 15:10:00,94.33,94.34,94.32,94.33,98400.0,53.0547,53.0604,53.0491,53.0547,98400.0
2014-07-10 15:20:00,94.33,94.34,94.33,94.33,39200.0,53.0547,53.0604,53.0547,53.0547,39200.0
2014-07-10 15:30:00,94.33,94.34,94.32,94.33,141900.0,53.0547,53.0604,53.0491,53.0547,141900.0
2014-07-10 15:40:00,94.33,94.34,94.32,94.32,245700.0,53.0547,53.0604,53.0491,53.0491,245700.0
2014-07-10 15:50:00,94.32,94.36,94.29,94.3,799300.0,53.0491,53.0716,53.0322,53.0379,799300.0
2014-07-11 09:30:00,94.33,94.41,94.33,94.37,129100.0,53.0547,53.0997,53.0547,53.0772,129100.0
2014-07-11 09:40:00,94.37,94.39,94.35,94.36,32400.0,53.0772,53.0885,53.066,53.0716,32400.0
2014-07-11 09:50:00,94.35,94.39,94.35,94.38,30300.0,53.066,53.0885,53.066,53.0829,30300.0
2014-07-11 10:00:00,94.39,94.39,94.36,94.38,80700.0,53.0885,53.0885,53.0716,53.0829,80700.0
2014-07-11 10:10:00,94.38,94.4,94.37,94.4,90100.0,53.0829,53.0941,53.0772,53.0941,90100.0
2014-07-11 10:20:00,94.4,94.41,94.39,94.41,23100.0,53.0941,53.0997,53.0885,53.0997,23100.0
2014-07-11 10:30:00,94.41,94.41,94.38,94.38,39400.0,53.0997,53.0997,53.0829,53.0829,39400.0
2014-07-11 10:40:00,94.39,94.4,94.38,94.4,9800.0,53.0885,53.0941,53.0829,53.0941,9800.0
2014-07-11 10:50:00,94.4,94.41,94.39,94.4,105500.0,53.0941,53.0997,53.0885,53.0941,105500.0
2014-07-11 11:00:00,94.4,94.41,94.4,94.4,19200.0,53.0941,53.0997,53.0941,53.0941,19200.0
2014-07-11 11:10:00,94.4,94.42,94.4,94.41,113700.0,53.0941,53.1054,53.0941,53.0997,113700.0
2014-07-11 11:20:00,94.42,94.42,94.4,94.41,82000.0,53.1054,53.1054,53.0941,53.0997,82000.0
2014-07-11 11:30:00,94.42,94.44,94.42,94.44,17900.0,53.1054,53.1166,53.1054,53.1166,17900.0
2014-07-11 11:40:00,94.43,94.44,94.43,94.44,7900.0,53.111,53.1166,53.111,53.1166,7900.0
2014-07-11 11:50:00,94.44,94.45,94.43,94.45,31300.0,53.1166,53.1222,53.111,53.1222,31300.0
2014-07-11 12:00:00,94.44,94.45,94.44,94.44,177500.0,53.1166,53.1222,53.1166,53.1166,177500.0
2014-07-11 12:10:00,94.45,94.45,94.44,94.44,10900.0,53.1222,53.1222,53.1166,53.1166,10900.0
2014-07-11 12:20:00,94.44,94.45,94.43,94.44,30200.0,53.1166,53.1222,53.111,53.1166,30200.0
2014-07-11 12:30:00,94.43,94.44,94.43,94.43,9500.0,53.111,53.1166,53.111,53.111,9500.0
2014-07-11 12:40:00,94.44,94.44,94.42,94.43,25300.0,53.1166,53.1166,53.1054,53.111,25300.0
2014-07-11 12:50:00,94.44,94.45,94.43,94.45,32700.0,53.1166,53.1222,53.111,53.1222,32700.0
2014-07-11 13:00:00,94.44,94.48,94.44,94.48,54300.0,53.1166,53.1391,53.1166,53.1391,54300.0
2014-07-11 13:10:00,94.48,94.48,94.47,94.48,12500.0,53.1391,53.1391,53.1335,53.1391,12500.0
2014-07-11 13:20:00,94.48,94.49,94.48,94.48,11800.0,53.1391,53.1447,53.1391,53.1391,11800.0
2014-07-11 13:30:00,94.48,94.49,94.48,94.48,2400.0,53.1391,53.1447,53.1391,53.1391,2400.0
2014-07-11 13:40:00,94.48,94.48,94.46,94.46,29500.0,53.1391,53.1391,53.1279,53.1279,29500.0
2014-07-11 13:50:00,94.46,94.48,94.46,94.48,13500.0,53.1279,53.1391,53.1279,53.1391,13500.0
2014-07-11 14:00:00,94.48,94.53,94.47,94.52,50600.0,53.1391,53.1672,53.1335,53.1616,50600.0
2014-07-11 14:10:00,94.53,94.53,94.5,94.5,7300.0,53.1672,53.1672,53.1503,53.1503,7300.0
2014-07-11 14:20:00,94.51,94.51,94.48,94.49,60000.0,53.156,53.156,53.1391,53.1447,60000.0
2014-07-11 14:30:00,94.49,94.51,94.48,94.48,97300.0,53.1447,53.156,53.1391,53.1391,97300.0
2014-07-11 14:40:00,94.48,94.49,94.48,94.48,4800.0,53.1391,53.1447,53.1391,53.1391,4800.0
2014-07-11 14:50:00,94.48,94.49,94.46,94.46,49800.0,53.1391,53.1447,53.1279,53.1279,49800.0
2014-07-11 15:00:00,94.46,94.46,94.44,94.45,157000.0,53.1279,53.1279,53.1166,53.1222,157000.0
2014-07-11 15:10:00,94.45,94.47,94.45,94.47,22800.0,53.1222,53.1335,53.1222,53.1335,22800.0
2014-07-11 15:20:00,94.47,94.47,94.46,94.46,6800.0,53.1335,53.1335,53.1279,53.1279,6800.0
2014-07-11 15:30:00,94.47,94.47,94.45,94.45,9600.0,53.1335,53.1335,53.1222,53.1222,9600.0
2014-07-11 15:40:00,94.45,94.47,94.45,94.46,41100.0,53.1222,53.1335,53.1222,53.1279,41100.0
2014-07-11 15:50:00,94.47,94.47,94.44,94.46,248900.0,53.1335,53.1335,53.1166,53.1279,248900.0
2014-07-14 09:30:00,94.8,94.8,94.46,94.52,105700.0,53.3191,53.3191,53.1279,53.1616,105700.0
2014-07-14 09:40:00,94.52,94.54,94.5,94.52,146400.0,53.1616,53.1728,53.1503,53.1616,146400.0
2014-07-14 09:50:00,94.51,94.54,94.5,94.52,82200.0,53.156,53.1728,53.1503,53.1616,82200.0
2014-07-14 10:00:00,94.52,94.55,94.51,94.53,150600.0,53.1616,53.1785,53.156,53.1672,150600.0
2014-07-14 10:10:00,94.53,94.54,94.5,94.51,9400.0,53.1672,53.1728,53.1503,53.156,9400.0
2014-07-14 10:20:00,94.51,94.52,94.45,94.49,403900.0,53.156,53.1616,53.1222,53.1447,403900.0
2014-07-14 10:30:00,94.5,94.5,94.46,94.46,121100.0,53.1503,53.1503,53.1279,53.1279,121100.0
2014-07-14 10:40:00,94.46,94.48,94.46,94.47,64800.0,53.1279,53.1391,53.1279,53.1335,64800.0
2014-07-14 10:50:00,94.47,94.49,94.46,94.48,87600.0,53.1335,53.1447,53.1279,53.1391,87600.0
2014-07-14 11:00:00,94.48,94.48,94.47,94.47,57200.0,53.1391,53.1391,53.1335,53.1335,57200.0
2014-07-14 11:10:00,94.47,94.49,94.47,94.48,121800.0,53.1335,53.1447,53.1335,53.1391,121800.0
2014-07-14 11:20:00,94.48,94.48,94.46,94.46,61600.0,53.1391,53.1391,53.1279,53.1279,61600.0
2014-07-14 11:30:00,94.47,94.47,94.45,94.47,43200.0,53.1335,53.1335,53.1222,53.1335,43200.0
2014-07-14 11:40:00,94.47,94.47,94.46,94.47,14300.0,53.1335,53.1335,53.1279,53.1335,14300.0
2014-07-14 11:50:00,94.47,94.48,94.46,94.47,23500.0,53.1335,53.1391,53.1279,53.1335,23500.0
2014-07-14 12:00:00,94.47,94.49,94.46,94.48,23300.0,53.1335,53.1447,53.1279,53.1391,23300.0
2014-07-14 12:10:00,94.47,94.48,94.46,94.46,5900.0,53.1335,53.1391,53.1279,53.1279,5900.0
2014-07-14 12:20:00,94.46,94.48,94.46,94.48,21400.0,53.1279,53.1391,53.1279,53.1391,21400.0
2014-07-14 12:30:00,94.48,94.48,94.47,94.47,5500.0,53.1391,53.1391,53.1335,53.1335,5500.0
2014-07-14 12:40:00,94.47,94.48,94.47,94.47,14700.0,53.1335,53.1391,53.1335,53.1335,14700.0
2014-07-14 12:50:00,94.47,94.48,94.47,94.47,6200.0,53.1335,53.1391,53.1335,53.1335,6200.0
2014-07-14 13:00:00,94.47,94.48,94.47,94.47,10200.0,53.1335,53.1391,53.1335,53.1335,10200.0
2014-07-14 13:10:00,94.47,94.47,94.46,94.46,16200.0,53.1335,53.1335,53.1279,53.1279,16200.0
2014-07-14 13:20:00,94.46,94.47,94.46,94.47,7500.0,53.1279,53.1335,53.1279,53.1335,7500.0
2014-07-14 13:30:00,94.47,94.47,94.46,94.47,10500.0,53.1335,53.1335,53.1279,53.1335,10500.0
2014-07-14 13:40:00,94.47,94.47,94.46,94.47,9200.0,53.1335,53.1335,53.1279,53.1335,9200.0
2014-07-14 13:50:00,94.47,94.48,94.46,94.48,9200.0,53.1335,53.1391,53.1279,53.1391,9200.0
2014-07-14 14:00:00,94.48,94.48,94.46,94.46,13100.0,53.1391,53.1391,53.1279,53.1279,13100.0
2014-07-14 14:10:00,94.46,94.47,94.45,94.45,55300.0,53.1279,53.1335,53.1222,53.1222,55300.0
2014-07-14 14:20:00,94.46,94.47,94.45,94.46,63400.0,53.1279,53.1335,53.1222,53.1279,63400.0
2014-07-14 14:30:00,94.45,94.46,94.45,94.45,33300.0,53.1222,53.1279,53.1222,53.1222,33300.0
2014-07-14 14:40:00,94.45,94.46,94.44,94.44,57900.0,53.1222,53.1279,53.1166,53.1166,57900.0
2014-07-14 14:50:00,94.44,94.46,94.44,94.46,15400.0,53.1166,53.1279,53.1166,53.1279,15400.0
2014-07-14 15:00:00,94.46,94.46,94.44,94.45,73300.0,53.1279,53.1279,53.1166,53.1222,73300.0
2014-07-14 15:10:00,94.46,94.46,94.44,94.45,36300.0,53.1279,53.1279,53.1166,53.1222,36300.0
2014-07-14 15:20:00,94.45,94.46,94.45,94.46,16100.0,53.1222,53.1279,53.1222,53.1279,16100.0
2014-07-14 15:30:00,94.45,94.46,94.45,94.45,94500.0,53.1222,53.1279,53.1222,53.1222,94500.0
2014-07-14 15:40:00,94.46,94.46,94.45,94.45,28000.0,53.1279,53.1279,53.1222,53.1222,28000.0
2014-07-14 15:50:00,94.46,94.46,94.45,94.46,73900.0,53.1279,53.1279,53.1222,53.1279,73900.0
2014-07-15 09:30:00,94.46,94.49,94.45,94.49,54400.0,53.1279,53.1447,53.1222,53.1447,54400.0
2014-07-15 09:40:00,94.48,94.5,94.48,94.5,46500.0,53.1391,53.1503,53.1391,53.1503,46500.0
2014-07-15 09:50:00,94.5,94.5,94.47,94.48,62500.0,53.1503,53.1503,53.1335,53.1391,62500.0
2014-07-15 10:00:00,94.47,94.51,94.47,94.49,101200.0,53.1335,53.156,53.1335,53.1447,101200.0
2014-07-15 10:10:00,94.49,94.49,94.47,94.48,133900.0,53.1447,53.1447,53.1335,53.1391,133900.0
2014-07-15 10:20:00,94.48,94.48,94.47,94.47,73000.0,53.1391,53.1391,53.1335,53.1335,73000.0
2014-07-15 10:30:00,94.48,94.48,94.41,94.41,142000.0,53.1391,53.1391,53.0997,53.0997,142000.0
2014-07-15 10:40:00,94.42,94.43,94.4,94.42,124800.0,53.1054,53.111,53.0941,53.1054,124800.0
2014-07-15 10:50:00,94.42,94.43,94.38,94.43,110800.0,53.1054,53.111,53.0829,53.111,110800.0
2014-07-15 11:00:00,94.42,94.43,94.41,94.41,73100.0,53.1054,53.111,53.0997,53.0997,73100.0
2014-07-15 11:10:00,94.41,94.49,94.41,94.45,52800.0,53.0997,53.1447,53.0997,53.1222,52800.0
2014-07-15 11:20:00,94.45,94.46,94.44,94.44,27500.0,53.1222,53.1279,53.1166,53.1166,27500.0
2014-07-15 11:30:00,94.44,94.45,94.4,94.42,59600.0,53.1166,53.1222,53.0941,53.1054,59600.0
2014-07-15 11:40:00,94.41,94.42,94.4,94.4,63100.0,53.0997,53.1054,53.0941,53.0941,63100.0
2014-07-15 11:50:00,94.4,94.41,94.39,94.39,29600.0,53.0941,53.0997,53.0885,53.0885,29600.0
2014-07-15 12:00:00,94.39,94.39,94.36,94.36,26900.0,53.0885,53.0885,53.0716,53.0716,26900.0
2014-07-15 12:10:00,94.36,94.37,94.36,94.37,10500.0,53.0716,53.0772,53.0716,53.0772,10500.0
2014-07-15 12:20:00,94.36,94.41,94.36,94.41,51900.0,53.0716,53.0997,53.0716,53.0997,51900.0
2014-07-15 12:30:00,94.41,94.42,94.4,94.4,71300.0,53.0997,53.1054,53.0941,53.0941,71300.0
2014-07-15 12:40:00,94.4,94.41,94.39,94.4,21300.0,53.0941,53.0997,53.0885,53.0941,21300.0
2014-07-15 12:50:00,94.4,94.4,94.38,94.39,66400.0,53.0941,53.0941,53.0829,53.0885,66400.0
2014-07-15 13:00:00,94.39,94.4,94.38,94.4,24500.0,53.0885,53.0941,53.0829,53.0941,24500.0
2014-07-15 13:10:00,94.41,94.41,94.4,94.41,8400.0,53.0997,53.0997,53.0941,53.0997,8400.0
2014-07-15 13:20:00,94.41,94.41,94.37,94.38,27700.0,53.0997,53.0997,53.0772,53.0829,27700.0
2014-07-15 13:30:00,94.38,94.38,94.36,94.36,69700.0,53.0829,53.0829,53.0716,53.0716,69700.0
2014-07-15 13:40:00,94.37,94.37,94.36,94.36,19900.0,53.0772,53.0772,53.0716,53.0716,19900.0
2014-07-15 13:50:00,94.37,94.37,94.36,94.36,29800.0,53.0772,53.0772,53.0716,53.0716,29800.0
2014-07-15 14:00:00,94.37,94.37,94.36,94.37,56500.0,53.0772,53.0772,53.0716,53.0772,56500.0
2014-07-15 14:10:00,94.38,94.39,94.38,94.39,13400.0,53.0829,53.0885,53.0829,53.0885,13400.0
2014-07-15 14:20:00,94.38,94.41,94.37,94.41,30700.0,53.0829,53.0997,53.0772,53.0997,30700.0
2014-07-15 14:30:00,94.41,94.41,94.38,94.4,13700.0,53.0997,53.0997,53.0829,53.0941,13700.0
2014-07-15 14:40:00,94.39,94.4,94.36,94.37,168200.0,53.0885,53.0941,53.0716,53.0772,168200.0
2014-07-15 14:50:00,94.37,94.39,94.36,94.38,59100.0,53.0772,53.0885,53.0716,53.0829,59100.0
2014-07-15 15:00:00,94.39,94.4,94.38,94.39,44500.0,53.0885,53.0941,53.0829,53.0885,44500.0
2014-07-15 15:10:00,94.38,94.39,94.36,94.38,55700.0,53.0829,53.0885,53.0716,53.0829,55700.0
2014-07-15 15:20:00,94.37,94.38,94.37,94.37,28500.0,53.0772,53.0829,53.0772,53.0772,28500.0
2014-07-15 15:30:00,94.37,94.38,94.33,94.33,134700.0,53.0772,53.0829,53.0547,53.0547,134700.0
2014-07-15 15:40:00,94.33,94.33,94.31,94.33,171700.0,53.0547,53.0547,53.0435,53.0547,171700.0
2014-07-15 15:50:00,94.33,94.33,94.29,94.3,260800.0,53.0547,53.0547,53.0322,53.0379,260800.0
2014-07-16 09:30:00,94.41,94.41,94.34,94.37,117300.0,53.0997,53.0997,53.0604,53.0772,117300.0
2014-07-16 09:40:00,94.36,94.37,94.34,94.35,80100.0,53.0716,53.0772,53.0604,53.066,80100.0
2014-07-16 09:50:00,94.35,94.36,94.33,94.33,27200.0,53.066,53.0716,53.0547,53.0547,27200.0
2014-07-16 10:00:00,94.33,94.36,94.33,94.35,59100.0,53.0547,53.0716,53.0547,53.066,59100.0
2014-07-16 10:10:00,94.35,94.36,94.3,94.3,26600.0,53.066,53.0716,53.0379,53.0379,26600.0
2014-07-16 10:20:00,94.3,94.31,94.3,94.3,29200.0,53.0379,53.0435,53.0379,53.0379,29200.0
2014-07-16 10:30:00,94.3,94.31,94.28,94.29,38100.0,53.0379,53.0435,53.0266,53.0322,38100.0
2014-07-16 10:40:00,94.28,94.29,94.27,94.27,127100.0,53.0266,53.0322,53.021,53.021,127100.0
2014-07-16 10:50:00,94.28,94.28,94.25,94.26,33600.0,53.0266,53.0266,53.0097,53.0154,33600.0
2014-07-16 11:00:00,94.26,94.27,94.25,94.26,50100.0,53.0154,53.021,53.0097,53.0154,50100.0
2014-07-16 11:10:00,94.26,94.27,94.24,94.24,107000.0,53.0154,53.021,53.0041,53.0041,107000.0
2014-07-16 11:20:00,94.25,94.26,94.24,94.25,68300.0,53.0097,53.0154,53.0041,53.0097,68300.0
2014-07-16 11:30:00,94.25,94.26,94.23,94.25,64400.0,53.0097,53.0154,52.9985,53.0097,64400.0
2014-07-16 11:40:00,94.25,94.28,94.25,94.27,232700.0,53.0097,53.0266,53.0097,53.021,232700.0
2014-07-16 11:50:00,94.26,94.3,94.23,94.24,417800.0,53.0154,53.0379,52.9985,53.0041,417800.0
2014-07-16 12:00:00,94.25,94.25,94.2,94.22,104700.0,53.0097,53.0097,52.9816,52.9929,104700.0
2014-07-16 12:10:00,94.23,94.24,94.23,94.23,15200.0,52.9985,53.0041,52.9985,52.9985,15200.0
2014-07-16 12:20:00,94.23,94.24,94.23,94.23,24700.0,52.9985,53.0041,52.9985,52.9985,24700.0
2014-07-16 12:30:00,94.23,94.24,94.23,94.24,24000.0,52.9985,53.0041,52.9985,53.0041,24000.0
2014-07-16 12:40:00,94.24,94.24,94.18,94.22,402900.0,53.0041,53.0041,52.9704,52.9929,402900.0
2014-07-16 12:50:00,94.22,94.23,94.19,94.22,327300.0,52.9929,52.9985,52.976,52.9929,327300.0
2014-07-16 13:00:00,94.22,94.22,94.21,94.21,56000.0,52.9929,52.9929,52.9872,52.9872,56000.0
2014-07-16 13:10:00,94.21,94.22,94.21,94.21,13600.0,52.9872,52.9929,52.9872,52.9872,13600.0
2014-07-16 13:20:00,94.21,94.22,94.18,94.18,98000.0,52.9872,52.9929,52.9704,52.9704,98000.0
2014-07-16 13:30:00,94.19,94.19,94.17,94.17,51600.0,52.976,52.976,52.9647,52.9647,51600.0
2014-07-16 13:40:00,94.17,94.18,94.17,94.17,119000.0,52.9647,52.9704,52.9647,52.9647,119000.0
2014-07-16 13:50:00,94.18,94.18,94.17,94.17,27600.0,52.9704,52.9704,52.9647,52.9647,27600.0
2014-07-16 14:00:00,94.17,94.18,94.16,94.16,37700.0,52.9647,52.9704,52.9591,52.9591,37700.0
2014-07-16 14:10:00,94.17,94.17,94.14,94.15,123000.0,52.9647,52.9647,52.9479,52.9535,123000.0
2014-07-16 14:20:00,94.15,94.16,94.14,94.15,33000.0,52.9535,52.9591,52.9479,52.9535,33000.0
2014-07-16 14:30:00,94.14,94.15,94.14,94.14,43300.0,52.9479,52.9535,52.9479,52.9479,43300.0
2014-07-16 14:40:00,94.15,94.15,94.14,94.14,95900.0,52.9535,52.9535,52.9479,52.9479,95900.0
2014-07-16 14:50:00,94.14,94.15,94.14,94.15,61000.0,52.9479,52.9535,52.9479,52.9535,61000.0
2014-07-16 15:00:00,94.14,94.17,94.13,94.17,151700.0,52.9479,52.9647,52.9422,52.9647,151700.0
2014-07-16 15:10:00,94.17,94.17,94.16,94.16,21000.0,52.9647,52.9647,52.9591,52.9591,21000.0
2014-07-16 15:20:00,94.16,94.18,94.15,94.18,152600.0,52.9591,52.9704,52.9535,52.9704,152600.0
2014-07-16 15:30:00,94.18,94.18,94.14,94.14,43700.0,52.9704,52.9704,52.9479,52.9479,43700.0
2014-07-16 15:40:00,94.14,94.16,94.14,94.15,96800.0,52.9479,52.9591,52.9479,52.9535,96800.0
2014-07-16 15:50:00,94.14,94.17,94.13,94.16,328400.0,52.9479,52.9647,52.9422,52.9591,328400.0
2014-07-17 09:30:00,94.11,94.14,93.95,93.96,634000.0,52.931,52.9479,52.841,52.8466,634000.0
2014-07-17 09:40:00,93.96,93.97,93.91,93.91,322300.0,52.8466,52.8523,52.8185,52.8185,322300.0
2014-07-17 09:50:00,93.91,93.92,93.89,93.89,289200.0,52.8185,52.8241,52.8073,52.8073,289200.0
2014-07-17 10:00:00,93.89,93.94,93.89,93.91,163600.0,52.8073,52.8354,52.8073,52.8185,163600.0
2014-07-17 10:10:00,93.91,93.92,93.89,93.89,59400.0,52.8185,52.8241,52.8073,52.8073,59400.0
2014-07-17 10:20:00,93.89,93.97,93.89,93.97,94700.0,52.8073,52.8523,52.8073,52.8523,94700.0
2014-07-17 10:30:00,93.97,94.01,93.95,93.95,77800.0,52.8523,52.8748,52.841,52.841,77800.0
2014-07-17 10:40:00,93.95,93.96,93.94,93.95,65500.0,52.841,52.8466,52.8354,52.841,65500.0
2014-07-17 10:50:00,93.94,93.95,93.94,93.95,35900.0,52.8354,52.841,52.8354,52.841,35900.0
2014-07-17 11:00:00,93.94,93.96,93.94,93.94,114700.0,52.8354,52.8466,52.8354,52.8354,114700.0
2014-07-17 11:10:00,93.93,93.94,93.9,93.92,154300.0,52.8298,52.8354,52.8129,52.8241,154300.0
2014-07-17 11:20:00,93.91,93.91,93.85,93.86,217300.0,52.8185,52.8185,52.7848,52.7904,217300.0
2014-07-17 11:30:00,93.86,93.91,93.85,93.91,125600.0,52.7904,52.8185,52.7848,52.8185,125600.0
2014-07-17 11:40:00,93.91,93.94,93.87,93.87,71600.0,52.8185,52.8354,52.796,52.796,71600.0
2014-07-17 11:50:00,93.87,93.88,93.85,93.86,153800.0,52.796,52.8016,52.7848,52.7904,153800.0
2014-07-17 12:00:00,93.85,93.86,93.81,93.81,91600.0,52.7848,52.7904,52.7623,52.7623,91600.0
2014-07-17 12:10:00,93.81,93.85,93.81,93.84,87500.0,52.7623,52.7848,52.7623,52.7791,87500.0
2014-07-17 12:20:00,93.84,93.85,93.81,93.81,66600.0,52.7791,52.7848,52.7623,52.7623,66600.0
2014-07-17 12:30:00,93.81,93.82,93.81,93.82,31900.0,52.7623,52.7679,52.7623,52.7679,31900.0
2014-07-17 12:40:00,93.81,93.81,93.8,93.8,55100.0,52.7623,52.7623,52.7566,52.7566,55100.0
2014-07-17 12:50:00,93.8,93.81,93.8,93.8,53800.0,52.7566,52.7623,52.7566,52.7566,53800.0
2014-07-17 13:00:00,93.81,93.85,93.8,93.85,91300.0,52.7623,52.7848,52.7566,52.7848,91300.0
2014-07-17 13:10:00,93.86,93.86,93.83,93.84,76800.0,52.7904,52.7904,52.7735,52.7791,76800.0
2014-07-17 13:20:00,93.84,93.84,93.81,93.82,36400.0,52.7791,52.7791,52.7623,52.7679,36400.0
2014-07-17 13:30:00,93.81,93.82,93.79,93.8,71200.0,52.7623,52.7679,52.751,52.7566,71200.0
2014-07-17 13:40:00,93.79,93.8,93.77,93.77,54700.0,52.751,52.7566,52.7398,52.7398,54700.0
2014-07-17 13:50:00,93.76,93.76,93.75,93.75,41600.0,52.7341,52.7341,52.7285,52.7285,41600.0
2014-07-17 14:00:00,93.76,93.77,93.73,93.76,130900.0,52.7341,52.7398,52.7173,52.7341,130900.0
2014-07-17 14:10:00,93.77,93.81,93.76,93.81,64500.0,52.7398,52.7623,52.7341,52.7623,64500.0
2014-07-17 14:20:00,93.81,93.81,93.77,93.77,86300.0,52.7623,52.7623,52.7398,52.7398,86300.0
2014-07-17 14:30:00,93.77,93.79,93.77,93.77,45300.0,52.7398,52.751,52.7398,52.7398,45300.0
2014-07-17 14:40:00,93.77,93.8,93.77,93.78,40700.0,52.7398,52.7566,52.7398,52.7454,40700.0
2014-07-17 14:50:00,93.77,93.77,93.75,93.76,52600.0,52.7398,52.7398,52.7285,52.7341,52600.0
2014-07-17 15:00:00,93.76,93.77,93.73,93.73,56800.0,52.7341,52.7398,52.7173,52.7173,56800.0
2014-07-17 15:10:00,93.74,93.74,93.65,93.66,253800.0,52.7229,52.7229,52.6723,52.6779,253800.0
2014-07-17 15:20:00,93.66,93.67,93.65,93.66,108100.0,52.6779,52.6835,52.6723,52.6779,108100.0
2014-07-17 15:30:00,93.66,93.66,93.64,93.64,194100.0,52.6779,52.6779,52.6667,52.6667,194100.0
2014-07-17 15:40:00,93.65,93.65,93.57,93.62,158700.0,52.6723,52.6723,52.6273,52.6554,158700.0
2014-07-17 15:50:00,93.62,93.62,93.48,93.48,642800.0,52.6554,52.6554,52.5767,52.5767,642800.0
2014-07-18 09:30:00,93.77,93.78,93.65,93.77,114000.0,52.7398,52.7454,52.6723,52.7398,114000.0
2014-07-18 09:40:00,93.77,93.79,93.76,93.76,29900.0,52.7398,52.751,52.7341,52.7341,29900.0
2014-07-18 09:50:00,93.76,93.81,93.76,93.8,35800.0,52.7341,52.7623,52.7341,52.7566,35800.0
2014-07-18 10:00:00,93.8,93.8,93.77,93.77,55200.0,52.7566,52.7566,52.7398,52.7398,55200.0
2014-07-18 10:10:00,93.78,93.78,93.75,93.76,25200.0,52.7454,52.7454,52.7285,52.7341,25200.0
2014-07-18 10:20:00,93.76,93.77,93.73,93.75,27000.0,52.7341,52.7398,52.7173,52.7285,27000.0
2014-07-18 10:30:00,93.75,93.78,93.74,93.76,39200.0,52.7285,52.7454,52.7229,52.7341,39200.0
2014-07-18 10:40:00,93.76,93.76,93.75,93.75,3100.0,52.7341,52.7341,52.7285,52.7285,3100.0
2014-07-18 10:50:00,93.75,93.77,93.75,93.76,49000.0,52.7285,52.7398,52.7285,52.7341,49000.0
2014-07-18 11:00:00,93.77,93.78,93.76,93.77,104300.0,52.7398,52.7454,52.7341,52.7398,104300.0
2014-07-18 11:10:00,93.77,93.78,93.77,93.78,53300.0,52.7398,52.7454,52.7398,52.7454,53300.0
2014-07-18 11:20:00,93.78,93.78,93.75,93.77,67400.0,52.7454,52.7454,52.7285,52.7398,67400.0
2014-07-18 11:30:00,93.76,93.77,93.75,93.76,17400.0,52.7341,52.7398,52.7285,52.7341,17400.0
2014-07-18 11:40:00,93.76,93.8,93.76,93.8,26400.0,52.7341,52.7566,52.7341,52.7566,26400.0
2014-07-18 11:50:00,93.8,93.85,93.8,93.82,18600.0,52.7566,52.7848,52.7566,52.7679,18600.0
2014-07-18 12:00:00,93.82,93.85,93.81,93.85,22500.0,52.7679,52.7848,52.7623,52.7848,22500.0
2014-07-18 12:10:00,93.84,93.85,93.82,93.83,10500.0,52.7791,52.7848,52.7679,52.7735,10500.0
2014-07-18 12:20:00,93.83,93.85,93.83,93.83,31900.0,52.7735,52.7848,52.7735,52.7735,31900.0
2014-07-18 12:30:00,93.83,93.84,93.83,93.84,14000.0,52.7735,52.7791,52.7735,52.7791,14000.0
2014-07-18 12:40:00,93.83,93.85,93.83,93.84,14800.0,52.7735,52.7848,52.7735,52.7791,14800.0
2014-07-18 12:50:00,93.84,93.84,93.83,93.84,12600.0,52.7791,52.7791,52.7735,52.7791,12600.0
2014-07-18 13:00:00,93.84,93.85,93.84,93.84,26800.0,52.7791,52.7848,52.7791,52.7791,26800.0
2014-07-18 13:10:00,93.84,93.85,93.84,93.84,15400.0,52.7791,52.7848,52.7791,52.7791,15400.0
2014-07-18 13:20:00,93.84,93.85,93.84,93.84,14700.0,52.7791,52.7848,52.7791,52.7791,14700.0
2014-07-18 13:30:00,93.85,93.85,93.84,93.84,42800.0,52.7848,52.7848,52.7791,52.7791,42800.0
2014-07-18 13:40:00,93.84,93.87,93.84,93.86,21100.0,52.7791,52.796,52.7791,52.7904,21100.0
2014-07-18 13:50:00,93.87,93.88,93.87,93.88,24900.0,52.796,52.8016,52.796,52.8016,24900.0
2014-07-18 14:00:00,93.88,93.89,93.87,93.88,25700.0,52.8016,52.8073,52.796,52.8016,25700.0
2014-07-18 14:10:00,93.88,93.89,93.86,93.88,29600.0,52.8016,52.8073,52.7904,52.8016,29600.0
2014-07-18 14:20:00,93.87,93.92,93.87,93.92,28400.0,52.796,52.8241,52.796,52.8241,28400.0
2014-07-18 14:30:00,93.92,93.94,93.92,93.92,40100.0,52.8241,52.8354,52.8241,52.8241,40100.0
2014-07-18 14:40:00,93.92,93.94,93.91,93.93,142800.0,52.8241,52.8354,52.8185,52.8298,142800.0
2014-07-18 14:50:00,93.93,93.97,93.93,93.95,46200.0,52.8298,52.8523,52.8298,52.841,46200.0
2014-07-18 15:00:00,93.95,93.96,93.94,93.96,34500.0,52.841,52.8466,52.8354,52.8466,34500.0
2014-07-18 15:10:00,93.95,93.97,93.95,93.97,36400.0,52.841,52.8523,52.841,52.8523,36400.0
2014-07-18 15:20:00,93.97,93.98,93.94,93.94,31400.0,52.8523,52.8579,52.8354,52.8354,31400.0
2014-07-18 15:30:00,93.94,93.95,93.91,93.92,132400.0,52.8354,52.841,52.8185,52.8241,132400.0
2014-07-18 15:40:00,93.94,93.95,93.93,93.94,110100.0,52.8354,52.841,52.8298,52.8354,110100.0
2014-07-18 15:50:00,93.94,93.97,93.85,93.87,224800.0,52.8354,52.8523,52.7848,52.796,224800.0
2014-07-21 09:30:00,93.85,93.85,93.73,93.74,200300.0,52.7848,52.7848,52.7173,52.7229,200300.0
2014-07-21 09:40:00,93.74,93.74,93.66,93.73,325200.0,52.7229,52.7229,52.6779,52.7173,325200.0
2014-07-21 09:50:00,93.73,93.73,93.69,93.7,190500.0,52.7173,52.7173,52.6948,52.7004,190500.0
2014-07-21 10:00:00,93.7,93.78,93.69,93.69,94600.0,52.7004,52.7454,52.6948,52.6948,94600.0
2014-07-21 10:10:00,93.69,93.7,93.64,93.66,65300.0,52.6948,52.7004,52.6667,52.6779,65300.0
2014-07-21 10:20:00,93.66,93.68,93.65,93.67,60700.0,52.6779,52.6891,52.6723,52.6835,60700.0
2014-07-21 10:30:00,93.68,93.69,93.65,93.65,64200.0,52.6891,52.6948,52.6723,52.6723,64200.0
2014-07-21 10:40:00,93.64,93.67,93.63,93.67,38800.0,52.6667,52.6835,52.661,52.6835,38800.0
2014-07-21 10:50:00,93.67,93.72,93.67,93.72,21100.0,52.6835,52.7116,52.6835,52.7116,21100.0
2014-07-21 11:00:00,93.72,93.72,93.65,93.65,91800.0,52.7116,52.7116,52.6723,52.6723,91800.0
2014-07-21 11:10:00,93.65,93.67,93.64,93.66,121200.0,52.6723,52.6835,52.6667,52.6779,121200.0
2014-07-21 11:20:00,93.66,93.71,93.65,93.71,110100.0,52.6779,52.706,52.6723,52.706,110100.0
2014-07-21 11:30:00,93.71,93.71,93.65,93.68,42300.0,52.706,52.706,52.6723,52.6891,42300.0
2014-07-21 11:40:00,93.68,93.7,93.67,93.69,35500.0,52.6891,52.7004,52.6835,52.6948,35500.0
2014-07-21 11:50:00,93.69,93.7,93.69,93.7,21700.0,52.6948,52.7004,52.6948,52.7004,21700.0
2014-07-21 12:00:00,93.71,93.71,93.68,93.68,94700.0,52.706,52.706,52.6891,52.6891,94700.0
2014-07-21 12:10:00,93.68,93.69,93.68,93.68,17700.0,52.6891,52.6948,52.6891,52.6891,17700.0
2014-07-21 12:20:00,93.68,93.7,93.67,93.7,21100.0,52.6891,52.7004,52.6835,52.7004,21100.0
2014-07-21 12:30:00,93.7,93.7,93.69,93.7,26200.0,52.7004,52.7004,52.6948,52.7004,26200.0
2014-07-21 12:40:00,93.7,93.71,93.69,93.7,28400.0,52.7004,52.706,52.6948,52.7004,28400.0
2014-07-21 12:50:00,93.7,93.7,93.69,93.7,14700.0,52.7004,52.7004,52.6948,52.7004,14700.0
2014-07-21 13:00:00,93.7,93.71,93.69,93.69,76500.0,52.7004,52.706,52.6948,52.6948,76500.0
2014-07-21 13:10:00,93.69,93.72,93.69,93.71,27000.0,52.6948,52.7116,52.6948,52.706,27000.0
2014-07-21 13:20:00,93.72,93.74,93.71,93.74,36500.0,52.7116,52.7229,52.706,52.7229,36500.0
2014-07-21 13:30:00,93.74,93.75,93.73,93.75,19400.0,52.7229,52.7285,52.7173,52.7285,19400.0
2014-07-21 13:40:00,93.75,93.79,93.74,93.77,33300.0,52.7285,52.751,52.7229,52.7398,33300.0
2014-07-21 13:50:00,93.77,93.77,93.75,93.76,24900.0,52.7398,52.7398,52.7285,52.7341,24900.0
2014-07-21 14:00:00,93.76,93.76,93.75,93.76,17400.0,52.7341,52.7341,52.7285,52.7341,17400.0
2014-07-21 14:10:00,93.76,93.76,93.7,93.7,77700.0,52.7341,52.7341,52.7004,52.7004,77700.0
2014-07-21 14:20:00,93.7,93.73,93.7,93.73,14300.0,52.7004,52.7173,52.7004,52.7173,14300.0
2014-07-21 14:30:00,93.73,93.74,93.69,93.7,54000.0,52.7173,52.7229,52.6948,52.7004,54000.0
2014-07-21 14:40:00,93.7,93.73,93.7,93.71,48900.0,52.7004,52.7173,52.7004,52.706,48900.0
2014-07-21 14:50:00,93.71,93.74,93.71,93.73,43300.0,52.706,52.7229,52.706,52.7173,43300.0
2014-07-21 15:00:00,93.73,93.73,93.72,93.73,34900.0,52.7173,52.7173,52.7116,52.7173,34900.0
2014-07-21 15:10:00,93.73,93.73,93.69,93.7,49400.0,52.7173,52.7173,52.6948,52.7004,49400.0
2014-07-21 15:20:00,93.7,93.72,93.7,93.72,36400.0,52.7004,52.7116,52.7004,52.7116,36400.0
2014-07-21 15:30:00,93.72,93.72,93.71,93.72,44100.0,52.7116,52.7116,52.706,52.7116,44100.0
2014-07-21 15:40:00,93.72,93.76,93.71,93.73,102800.0,52.7116,52.7341,52.706,52.7173,102800.0
2014-07-21 15:50:00,93.73,93.74,93.7,93.72,239200.0,52.7173,52.7229,52.7004,52.7116,239200.0
2014-07-22 09:30:00,93.77,93.89,93.75,93.88,126000.0,52.7398,52.8073,52.7285,52.8016,126000.0
2014-07-22 09:40:00,93.88,93.9,93.87,93.88,37300.0,52.8016,52.8129,52.796,52.8016,37300.0
2014-07-22 09:50:00,93.89,93.92,93.89,93.9,45400.0,52.8073,52.8241,52.8073,52.8129,45400.0
2014-07-22 10:00:00,93.9,93.95,93.89,93.95,59000.0,52.8129,52.841,52.8073,52.841,59000.0
2014-07-22 10:10:00,93.95,93.95,93.94,93.95,38200.0,52.841,52.841,52.8354,52.841,38200.0
2014-07-22 10:20:00,93.95,93.97,93.94,93.95,113700.0,52.841,52.8523,52.8354,52.841,113700.0
2014-07-22 10:30:00,93.95,93.96,93.95,93.95,78000.0,52.841,52.8466,52.841,52.841,78000.0
2014-07-22 10:40:00,93.95,93.97,93.95,93.95,75000.0,52.841,52.8523,52.841,52.841,75000.0
2014-07-22 10:50:00,93.95,93.97,93.95,93.97,28200.0,52.841,52.8523,52.841,52.8523,28200.0
2014-07-22 11:00:00,93.96,94.0,93.96,93.98,84600.0,52.8466,52.8691,52.8466,52.8579,84600.0
2014-07-22 11:10:00,93.97,93.99,93.96,93.96,49200.0,52.8523,52.8635,52.8466,52.8466,49200.0
2014-07-22 11:20:00,93.97,93.97,93.95,93.96,48900.0,52.8523,52.8523,52.841,52.8466,48900.0
2014-07-22 11:30:00,93.96,93.97,93.95,93.95,15300.0,52.8466,52.8523,52.841,52.841,15300.0
2014-07-22 11:40:00,93.95,93.97,93.95,93.95,74300.0,52.841,52.8523,52.841,52.841,74300.0
2014-07-22 11:50:00,93.95,93.96,93.93,93.93,106200.0,52.841,52.8466,52.8298,52.8298,106200.0
2014-07-22 12:00:00,93.93,93.94,93.92,93.92,40200.0,52.8298,52.8354,52.8241,52.8241,40200.0
2014-07-22 12:10:00,93.92,93.93,93.92,93.92,110600.0,52.8241,52.8298,52.8241,52.8241,110600.0
2014-07-22 12:20:00,93.93,93.93,93.91,93.91,31400.0,52.8298,52.8298,52.8185,52.8185,31400.0
2014-07-22 12:30:00,93.93,93.93,93.92,93.92,35000.0,52.8298,52.8298,52.8241,52.8241,35000.0
2014-07-22 12:40:00,93.93,93.93,93.89,93.9,50000.0,52.8298,52.8298,52.8073,52.8129,50000.0
2014-07-22 12:50:00,93.89,93.91,93.88,93.9,29500.0,52.8073,52.8185,52.8016,52.8129,29500.0
2014-07-22 13:00:00,93.91,93.91,93.9,93.9,21100.0,52.8185,52.8185,52.8129,52.8129,21100.0
2014-07-22 13:10:00,93.9,93.91,93.89,93.9,23800.0,52.8129,52.8185,52.8073,52.8129,23800.0
2014-07-22 13:20:00,93.9,93.92,93.9,93.91,12700.0,52.8129,52.8241,52.8129,52.8185,12700.0
2014-07-22 13:30:00,93.91,93.92,93.9,93.9,17900.0,52.8185,52.8241,52.8129,52.8129,17900.0
2014-07-22 13:40:00,93.9,93.91,93.88,93.88,93000.0,52.8129,52.8185,52.8016,52.8016,93000.0
2014-07-22 13:50:00,93.88,93.88,93.84,93.87,178800.0,52.8016,52.8016,52.7791,52.796,178800.0
2014-07-22 14:00:00,93.87,93.87,93.86,93.87,64500.0,52.796,52.796,52.7904,52.796,64500.0
2014-07-22 14:10:00,93.86,93.87,93.86,93.86,49500.0,52.7904,52.796,52.7904,52.7904,49500.0
2014-07-22 14:20:00,93.86,93.88,93.86,93.87,43900.0,52.7904,52.8016,52.7904,52.796,43900.0
2014-07-22 14:30:00,93.88,93.88,93.86,93.88,82700.0,52.8016,52.8016,52.7904,52.8016,82700.0
2014-07-22 14:40:00,93.88,93.88,93.87,93.88,68500.0,52.8016,52.8016,52.796,52.8016,68500.0
2014-07-22 14:50:00,93.87,93.88,93.86,93.88,73500.0,52.796,52.8016,52.7904,52.8016,73500.0
2014-07-22 15:00:00,93.88,93.88,93.87,93.87,75700.0,52.8016,52.8016,52.796,52.796,75700.0
2014-07-22 15:10:00,93.87,93.88,93.87,93.87,135000.0,52.796,52.8016,52.796,52.796,135000.0
2014-07-22 15:20:00,93.88,93.88,93.86,93.86,113900.0,52.8016,52.8016,52.7904,52.7904,113900.0
2014-07-22 15:30:00,93.86,93.89,93.86,93.87,113400.0,52.7904,52.8073,52.7904,52.796,113400.0
2014-07-22 15:40:00,93.87,93.89,93.86,93.87,116700.0,52.796,52.8073,52.7904,52.796,116700.0
2014-07-22 15:50:00,93.87,93.88,93.86,93.86,148700.0,52.796,52.8016,52.7904,52.7904,148700.0
2014-07-23 09:30:00,93.96,93.99,93.93,93.96,96400.0,52.8466,52.8635,52.8298,52.8466,96400.0
2014-07-23 09:40:00,93.97,94.03,93.96,94.02,92400.0,52.8523,52.886,52.8466,52.8804,92400.0
2014-07-23 09:50:00,94.02,94.04,94.01,94.03,30200.0,52.8804,52.8916,52.8748,52.886,30200.0
2014-07-23 10:00:00,94.03,94.03,93.98,94.0,50200.0,52.886,52.886,52.8579,52.8691,50200.0
2014-07-23 10:10:00,94.01,94.01,94.0,94.0,24000.0,52.8748,52.8748,52.8691,52.8691,24000.0
2014-07-23 10:20:00,94.0,94.01,94.0,94.0,39100.0,52.8691,52.8748,52.8691,52.8691,39100.0
2014-07-23 10:30:00,94.0,94.05,94.0,94.04,57100.0,52.8691,52.8973,52.8691,52.8916,57100.0
2014-07-23 10:40:00,94.04,94.04,94.03,94.04,32000.0,52.8916,52.8916,52.886,52.8916,32000.0
2014-07-23 10:50:00,94.04,94.04,94.03,94.03,72100.0,52.8916,52.8916,52.886,52.886,72100.0
2014-07-23 11:00:00,94.03,94.04,94.03,94.04,28400.0,52.886,52.8916,52.886,52.8916,28400.0
2014-07-23 11:10:00,94.03,94.04,94.03,94.04,17700.0,52.886,52.8916,52.886,52.8916,17700.0
2014-07-23 11:20:00,94.03,94.04,94.03,94.04,28800.0,52.886,52.8916,52.886,52.8916,28800.0
2014-07-23 11:30:00,94.04,94.04,94.03,94.03,21900.0,52.8916,52.8916,52.886,52.886,21900.0
2014-07-23 11:40:00,94.03,94.06,94.03,94.06,39400.0,52.886,52.9029,52.886,52.9029,39400.0
2014-07-23 11:50:00,94.05,94.06,94.05,94.05,12300.0,52.8973,52.9029,52.8973,52.8973,12300.0
2014-07-23 12:00:00,94.05,94.06,94.05,94.06,41900.0,52.8973,52.9029,52.8973,52.9029,41900.0
2014-07-23 12:10:00,94.05,94.06,94.05,94.06,10600.0,52.8973,52.9029,52.8973,52.9029,10600.0
2014-07-23 12:20:00,94.05,94.06,94.05,94.06,14000.0,52.8973,52.9029,52.8973,52.9029,14000.0
2014-07-23 12:30:00,94.05,94.06,94.02,94.02,164600.0,52.8973,52.9029,52.8804,52.8804,164600.0
2014-07-23 12:40:00,94.02,94.03,94.02,94.02,19700.0,52.8804,52.886,52.8804,52.8804,19700.0
2014-07-23 12:50:00,94.02,94.03,94.01,94.01,14000.0,52.8804,52.886,52.8748,52.8748,14000.0
2014-07-23 13:00:00,94.01,94.02,93.99,93.99,14300.0,52.8748,52.8804,52.8635,52.8635,14300.0
2014-07-23 13:10:00,93.99,94.0,93.99,94.0,30900.0,52.8635,52.8691,52.8635,52.8691,30900.0
2014-07-23 13:20:00,94.0,94.0,93.99,93.99,4900.0,52.8691,52.8691,52.8635,52.8635,4900.0
2014-07-23 13:30:00,94.0,94.01,94.0,94.0,14700.0,52.8691,52.8748,52.8691,52.8691,14700.0
2014-07-23 13:40:00,94.0,94.04,94.0,94.03,16600.0,52.8691,52.8916,52.8691,52.886,16600.0
2014-07-23 13:50:00,94.04,94.04,94.03,94.04,26200.0,52.8916,52.8916,52.886,52.8916,26200.0
2014-07-23 14:00:00,94.03,94.05,94.03,94.05,27000.0,52.886,52.8973,52.886,52.8973,27000.0
2014-07-23 14:10:00,94.05,94.05,94.04,94.04,17700.0,52.8973,52.8973,52.8916,52.8916,17700.0
2014-07-23 14:20:00,94.04,94.05,94.04,94.04,20800.0,52.8916,52.8973,52.8916,52.8916,20800.0
2014-07-23 14:30:00,94.04,94.06,94.04,94.06,53700.0,52.8916,52.9029,52.8916,52.9029,53700.0
2014-07-23 14:40:00,94.05,94.06,94.05,94.05,23500.0,52.8973,52.9029,52.8973,52.8973,23500.0
2014-07-23 14:50:00,94.05,94.06,94.05,94.06,54700.0,52.8973,52.9029,52.8973,52.9029,54700.0
2014-07-23 15:00:00,94.06,94.06,94.05,94.06,57100.0,52.9029,52.9029,52.8973,52.9029,57100.0
2014-07-23 15:10:00,94.06,94.06,94.05,94.06,22600.0,52.9029,52.9029,52.8973,52.9029,22600.0
2014-07-23 15:20:00,94.05,94.06,94.0,94.01,235400.0,52.8973,52.9029,52.8691,52.8748,235400.0
2014-07-23 15:30:00,94.02,94.03,94.01,94.03,53300.0,52.8804,52.886,52.8748,52.886,53300.0
2014-07-23 15:40:00,94.03,94.06,94.02,94.06,79600.0,52.886,52.9029,52.8804,52.9029,79600.0
2014-07-23 15:50:00,94.06,94.08,94.05,94.06,179500.0,52.9029,52.9141,52.8973,52.9029,179500.0
2014-07-24 09:30:00,94.07,94.12,94.03,94.04,91500.0,52.9085,52.9366,52.886,52.8916,91500.0
2014-07-24 09:40:00,94.03,94.07,94.03,94.05,72400.0,52.886,52.9085,52.886,52.8973,72400.0
2014-07-24 09:50:00,94.05,94.05,94.0,94.0,276000.0,52.8973,52.8973,52.8691,52.8691,276000.0
2014-07-24 10:00:00,94.0,94.01,93.99,94.01,56900.0,52.8691,52.8748,52.8635,52.8748,56900.0
2014-07-24 10:10:00,94.01,94.03,94.01,94.02,126800.0,52.8748,52.886,52.8748,52.8804,126800.0
2014-07-24 10:20:00,94.02,94.06,94.01,94.05,23400.0,52.8804,52.9029,52.8748,52.8973,23400.0
2014-07-24 10:30:00,94.05,94.05,94.03,94.04,14300.0,52.8973,52.8973,52.886,52.8916,14300.0
2014-07-24 10:40:00,94.03,94.07,94.03,94.07,17800.0,52.886,52.9085,52.886,52.9085,17800.0
2014-07-24 10:50:00,94.07,94.11,94.06,94.1,23200.0,52.9085,52.931,52.9029,52.9254,23200.0
2014-07-24 11:00:00,94.11,94.11,94.09,94.1,181500.0,52.931,52.931,52.9197,52.9254,181500.0
2014-07-24 11:10:00,94.1,94.18,94.1,94.15,56400.0,52.9254,52.9704,52.9254,52.9535,56400.0
2014-07-24 11:20:00,94.16,94.16,94.14,94.16,26900.0,52.9591,52.9591,52.9479,52.9591,26900.0
2014-07-24 11:30:00,94.16,94.16,94.15,94.15,30800.0,52.9591,52.9591,52.9535,52.9535,30800.0
2014-07-24 11:40:00,94.15,94.15,94.12,94.13,31500.0,52.9535,52.9535,52.9366,52.9422,31500.0
2014-07-24 11:50:00,94.13,94.13,94.1,94.12,48200.0,52.9422,52.9422,52.9254,52.9366,48200.0
2014-07-24 12:00:00,94.12,94.16,94.12,94.16,71300.0,52.9366,52.9591,52.9366,52.9591,71300.0
2014-07-24 12:10:00,94.16,94.17,94.16,94.16,45000.0,52.9591,52.9647,52.9591,52.9591,45000.0
2014-07-24 12:20:00,94.17,94.21,94.16,94.21,142500.0,52.9647,52.9872,52.9591,52.9872,142500.0
2014-07-24 12:30:00,94.2,94.28,94.2,94.24,216000.0,52.9816,53.0266,52.9816,53.0041,216000.0
2014-07-24 12:40:00,94.23,94.24,94.21,94.23,42800.0,52.9985,53.0041,52.9872,52.9985,42800.0
2014-07-24 12:50:00,94.22,94.25,94.22,94.23,34300.0,52.9929,53.0097,52.9929,52.9985,34300.0
2014-07-24 13:00:00,94.24,94.24,94.19,94.2,111000.0,53.0041,53.0041,52.976,52.9816,111000.0
2014-07-24 13:10:00,94.2,94.22,94.19,94.22,36400.0,52.9816,52.9929,52.976,52.9929,36400.0
2014-07-24 13:20:00,94.21,94.25,94.21,94.24,48700.0,52.9872,53.0097,52.9872,53.0041,48700.0
2014-07-24 13:30:00,94.24,94.26,94.23,94.25,30600.0,53.0041,53.0154,52.9985,53.0097,30600.0
2014-07-24 13:40:00,94.25,94.25,94.24,94.25,14500.0,53.0097,53.0097,53.0041,53.0097,14500.0
2014-07-24 13:50:00,94.25,94.25,94.22,94.23,58000.0,53.0097,53.0097,52.9929,52.9985,58000.0
2014-07-24 14:00:00,94.23,94.26,94.23,94.25,30500.0,52.9985,53.0154,52.9985,53.0097,30500.0
2014-07-24 14:10:00,94.26,94.27,94.25,94.27,25300.0,53.0154,53.021,53.0097,53.021,25300.0
2014-07-24 14:20:00,94.27,94.29,94.25,94.26,81100.0,53.021,53.0322,53.0097,53.0154,81100.0
2014-07-24 14:30:00,94.26,94.26,94.24,94.25,19600.0,53.0154,53.0154,53.0041,53.0097,19600.0
2014-07-24 14:40:00,94.25,94.25,94.21,94.22,64300.0,53.0097,53.0097,52.9872,52.9929,64300.0
2014-07-24 14:50:00,94.22,94.23,94.21,94.22,50100.0,52.9929,52.9985,52.9872,52.9929,50100.0
2014-07-24 15:00:00,94.22,94.22,94.18,94.2,115500.0,52.9929,52.9929,52.9704,52.9816,115500.0
2014-07-24 15:10:00,94.2,94.24,94.19,94.2,59000.0,52.9816,53.0041,52.976,52.9816,59000.0
2014-07-24 15:20:00,94.21,94.23,94.21,94.23,38800.0,52.9872,52.9985,52.9872,52.9985,38800.0
2014-07-24 15:30:00,94.23,94.23,94.21,94.22,47400.0,52.9985,52.9985,52.9872,52.9929,47400.0
2014-07-24 15:40:00,94.21,94.22,94.21,94.21,32600.0,52.9872,52.9929,52.9872,52.9872,32600.0
2014-07-24 15:50:00,94.22,94.22,94.2,94.21,203000.0,52.9929,52.9929,52.9816,52.9872,203000.0
2014-07-25 09:30:00,94.18,94.23,94.09,94.13,137900.0,52.9704,52.9985,52.9197,52.9422,137900.0
2014-07-25 09:40:00,94.14,94.14,94.1,94.1,249300.0,52.9479,52.9479,52.9254,52.9254,249300.0
2014-07-25 09:50:00,94.1,94.11,94.05,94.09,186800.0,52.9254,52.931,52.8973,52.9197,186800.0
2014-07-25 10:00:00,94.09,94.09,94.07,94.08,93700.0,52.9197,52.9197,52.9085,52.9141,93700.0
2014-07-25 10:10:00,94.08,94.09,94.08,94.08,11800.0,52.9141,52.9197,52.9141,52.9141,11800.0
2014-07-25 10:20:00,94.09,94.1,94.08,94.09,36400.0,52.9197,52.9254,52.9141,52.9197,36400.0
2014-07-25 10:30:00,94.09,94.1,94.09,94.1,26600.0,52.9197,52.9254,52.9197,52.9254,26600.0
2014-07-25 10:40:00,94.1,94.1,94.09,94.1,6600.0,52.9254,52.9254,52.9197,52.9254,6600.0
2014-07-25 10:50:00,94.09,94.1,94.06,94.06,116200.0,52.9197,52.9254,52.9029,52.9029,116200.0
2014-07-25 11:00:00,94.06,94.07,94.03,94.04,23000.0,52.9029,52.9085,52.886,52.8916,23000.0
2014-07-25 11:10:00,94.05,94.07,94.04,94.04,24300.0,52.8973,52.9085,52.8916,52.8916,24300.0
2014-07-25 11:20:00,94.05,94.06,94.03,94.06,52200.0,52.8973,52.9029,52.886,52.9029,52200.0
2014-07-25 11:30:00,94.06,94.07,94.04,94.07,64300.0,52.9029,52.9085,52.8916,52.9085,64300.0
2014-07-25 11:40:00,94.06,94.07,94.06,94.07,33500.0,52.9029,52.9085,52.9029,52.9085,33500.0
2014-07-25 11:50:00,94.06,94.07,94.05,94.06,19600.0,52.9029,52.9085,52.8973,52.9029,19600.0
2014-07-25 12:00:00,94.05,94.07,94.04,94.06,20900.0,52.8973,52.9085,52.8916,52.9029,20900.0
2014-07-25 12:10:00,94.06,94.08,94.03,94.06,907200.0,52.9029,52.9141,52.886,52.9029,907200.0
2014-07-25 12:20:00,94.05,94.06,94.05,94.05,14200.0,52.8973,52.9029,52.8973,52.8973,14200.0
2014-07-25 12:30:00,94.06,94.07,94.05,94.07,11400.0,52.9029,52.9085,52.8973,52.9085,11400.0
2014-07-25 12:40:00,94.06,94.09,94.06,94.08,7800.0,52.9029,52.9197,52.9029,52.9141,7800.0
2014-07-25 12:50:00,94.09,94.09,94.08,94.08,15500.0,52.9197,52.9197,52.9141,52.9141,15500.0
2014-07-25 13:00:00,94.08,94.09,94.07,94.08,7000.0,52.9141,52.9197,52.9085,52.9141,7000.0
2014-07-25 13:10:00,94.07,94.08,94.04,94.04,12700.0,52.9085,52.9141,52.8916,52.8916,12700.0
2014-07-25 13:20:00,94.04,94.05,94.04,94.05,3600.0,52.8916,52.8973,52.8916,52.8973,3600.0
2014-07-25 13:30:00,94.04,94.05,94.04,94.04,2800.0,52.8916,52.8973,52.8916,52.8916,2800.0
2014-07-25 13:40:00,94.04,94.06,94.04,94.05,21200.0,52.8916,52.9029,52.8916,52.8973,21200.0
2014-07-25 13:50:00,94.05,94.06,94.05,94.05,13300.0,52.8973,52.9029,52.8973,52.8973,13300.0
2014-07-25 14:00:00,94.05,94.06,94.05,94.05,12500.0,52.8973,52.9029,52.8973,52.8973,12500.0
2014-07-25 14:10:00,94.06,94.06,94.03,94.05,70600.0,52.9029,52.9029,52.886,52.8973,70600.0
2014-07-25 14:20:00,94.05,94.06,94.03,94.05,32400.0,52.8973,52.9029,52.886,52.8973,32400.0
2014-07-25 14:30:00,94.05,94.06,94.04,94.05,133500.0,52.8973,52.9029,52.8916,52.8973,133500.0
2014-07-25 14:40:00,94.05,94.06,94.04,94.05,22300.0,52.8973,52.9029,52.8916,52.8973,22300.0
2014-07-25 14:50:00,94.05,94.06,94.05,94.05,26000.0,52.8973,52.9029,52.8973,52.8973,26000.0
2014-07-25 15:00:00,94.05,94.06,94.05,94.05,12100.0,52.8973,52.9029,52.8973,52.8973,12100.0
2014-07-25 15:10:00,94.05,94.06,94.05,94.06,35500.0,52.8973,52.9029,52.8973,52.9029,35500.0
2014-07-25 15:20:00,94.06,94.06,94.05,94.06,14600.0,52.9029,52.9029,52.8973,52.9029,14600.0
2014-07-25 15:30:00,94.06,94.06,94.05,94.05,30400.0,52.9029,52.9029,52.8973,52.8973,30400.0
2014-07-25 15:40:00,94.06,94.07,94.01,94.03,212500.0,52.9029,52.9085,52.8748,52.886,212500.0
2014-07-25 15:50:00,94.02,94.04,94.01,94.03,118300.0,52.8804,52.8916,52.8748,52.886,118300.0
2014-07-28 09:30:00,94.01,94.04,94.0,94.02,40700.0,52.8748,52.8916,52.8691,52.8804,40700.0
2014-07-28 09:40:00,94.02,94.03,93.91,93.92,115400.0,52.8804,52.886,52.8185,52.8241,115400.0
2014-07-28 09:50:00,93.91,93.92,93.86,93.89,110200.0,52.8185,52.8241,52.7904,52.8073,110200.0
2014-07-28 10:00:00,93.89,93.89,93.87,93.87,115700.0,52.8073,52.8073,52.796,52.796,115700.0
2014-07-28 10:10:00,93.88,93.88,93.84,93.85,34100.0,52.8016,52.8016,52.7791,52.7848,34100.0
2014-07-28 10:20:00,93.84,93.86,93.82,93.82,90800.0,52.7791,52.7904,52.7679,52.7679,90800.0
2014-07-28 10:30:00,93.82,93.84,93.79,93.81,200700.0,52.7679,52.7791,52.751,52.7623,200700.0
2014-07-28 10:40:00,93.81,93.84,93.8,93.84,141800.0,52.7623,52.7791,52.7566,52.7791,141800.0
2014-07-28 10:50:00,93.83,93.85,93.82,93.83,68900.0,52.7735,52.7848,52.7679,52.7735,68900.0
2014-07-28 11:00:00,93.83,93.84,93.83,93.84,100500.0,52.7735,52.7791,52.7735,52.7791,100500.0
2014-07-28 11:10:00,93.84,93.87,93.82,93.87,744300.0,52.7791,52.796,52.7679,52.796,744300.0
2014-07-28 11:20:00,93.87,93.89,93.86,93.89,44300.0,52.796,52.8073,52.7904,52.8073,44300.0
2014-07-28 11:30:00,93.89,93.91,93.89,93.91,108800.0,52.8073,52.8185,52.8073,52.8185,108800.0
2014-07-28 11:40:00,93.91,93.92,93.9,93.91,32000.0,52.8185,52.8241,52.8129,52.8185,32000.0
2014-07-28 11:50:00,93.91,93.92,93.91,93.92,27300.0,52.8185,52.8241,52.8185,52.8241,27300.0
2014-07-28 12:00:00,93.91,93.92,93.9,93.91,36700.0,52.8185,52.8241,52.8129,52.8185,36700.0
2014-07-28 12:10:00,93.91,93.92,93.91,93.91,30500.0,52.8185,52.8241,52.8185,52.8185,30500.0
2014-07-28 12:20:00,93.91,93.91,93.88,93.88,73800.0,52.8185,52.8185,52.8016,52.8016,73800.0
2014-07-28 12:30:00,93.88,93.88,93.85,93.86,10900.0,52.8016,52.8016,52.7848,52.7904,10900.0
2014-07-28 12:40:00,93.85,93.86,93.85,93.85,10800.0,52.7848,52.7904,52.7848,52.7848,10800.0
2014-07-28 12:50:00,93.85,93.86,93.84,93.85,13300.0,52.7848,52.7904,52.7791,52.7848,13300.0
2014-07-28 13:00:00,93.84,93.85,93.84,93.84,27600.0,52.7791,52.7848,52.7791,52.7791,27600.0
2014-07-28 13:10:00,93.86,93.87,93.85,93.87,12500.0,52.7904,52.796,52.7848,52.796,12500.0
2014-07-28 13:20:00,93.86,93.87,93.86,93.86,31300.0,52.7904,52.796,52.7904,52.7904,31300.0
2014-07-28 13:30:00,93.86,93.88,93.86,93.88,15900.0,52.7904,52.8016,52.7904,52.8016,15900.0
2014-07-28 13:40:00,93.87,93.88,93.86,93.87,192500.0,52.796,52.8016,52.7904,52.796,192500.0
2014-07-28 13:50:00,93.88,93.88,93.84,93.85,1071800.0,52.8016,52.8016,52.7791,52.7848,1071800.0
2014-07-28 14:00:00,93.86,93.86,93.83,93.83,131700.0,52.7904,52.7904,52.7735,52.7735,131700.0
2014-07-28 14:10:00,93.83,93.85,93.82,93.82,181400.0,52.7735,52.7848,52.7679,52.7679,181400.0
2014-07-28 14:20:00,93.82,93.83,93.8,93.8,31100.0,52.7679,52.7735,52.7566,52.7566,31100.0
2014-07-28 14:30:00,93.8,93.82,93.78,93.82,88000.0,52.7566,52.7679,52.7454,52.7679,88000.0
2014-07-28 14:40:00,93.82,93.83,93.79,93.81,67400.0,52.7679,52.7735,52.751,52.7623,67400.0
2014-07-28 14:50:00,93.81,93.83,93.8,93.83,63500.0,52.7623,52.7735,52.7566,52.7735,63500.0
2014-07-28 15:00:00,93.83,93.83,93.8,93.8,61300.0,52.7735,52.7735,52.7566,52.7566,61300.0
2014-07-28 15:10:00,93.8,93.81,93.76,93.79,75800.0,52.7566,52.7623,52.7341,52.751,75800.0
2014-07-28 15:20:00,93.79,93.81,93.78,93.79,31200.0,52.751,52.7623,52.7454,52.751,31200.0
2014-07-28 15:30:00,93.79,93.79,93.77,93.78,72400.0,52.751,52.751,52.7398,52.7454,72400.0
2014-07-28 15:40:00,93.77,93.78,93.75,93.75,393100.0,52.7398,52.7454,52.7285,52.7285,393100.0
2014-07-28 15:50:00,93.76,93.77,93.74,93.76,346800.0,52.7341,52.7398,52.7229,52.7341,346800.0
2014-07-29 09:30:00,93.82,94.0,93.8,93.93,212400.0,52.7679,52.8691,52.7566,52.8298,212400.0
2014-07-29 09:40:00,93.92,93.93,93.87,93.9,190500.0,52.8241,52.8298,52.796,52.8129,190500.0
2014-07-29 09:50:00,93.89,93.93,93.89,93.93,35400.0,52.8073,52.8298,52.8073,52.8298,35400.0
2014-07-29 10:00:00,93.92,93.94,93.91,93.91,162800.0,52.8241,52.8354,52.8185,52.8185,162800.0
2014-07-29 10:10:00,93.91,93.92,93.9,93.92,105200.0,52.8185,52.8241,52.8129,52.8241,105200.0
2014-07-29 10:20:00,93.92,93.92,93.91,93.92,15800.0,52.8241,52.8241,52.8185,52.8241,15800.0
2014-07-29 10:30:00,93.92,93.93,93.91,93.92,15400.0,52.8241,52.8298,52.8185,52.8241,15400.0
2014-07-29 10:40:00,93.92,93.93,93.9,93.9,41800.0,52.8241,52.8298,52.8129,52.8129,41800.0
2014-07-29 10:50:00,93.91,93.91,93.87,93.88,79300.0,52.8185,52.8185,52.796,52.8016,79300.0
2014-07-29 11:00:00,93.87,93.88,93.84,93.85,38300.0,52.796,52.8016,52.7791,52.7848,38300.0
2014-07-29 11:10:00,93.85,93.85,93.81,93.81,215100.0,52.7848,52.7848,52.7623,52.7623,215100.0
2014-07-29 11:20:00,93.81,93.82,93.81,93.81,99300.0,52.7623,52.7679,52.7623,52.7623,99300.0
2014-07-29 11:30:00,93.81,93.81,93.74,93.76,187100.0,52.7623,52.7623,52.7229,52.7341,187100.0
2014-07-29 11:40:00,93.76,93.83,93.76,93.83,44700.0,52.7341,52.7735,52.7341,52.7735,44700.0
2014-07-29 11:50:00,93.83,93.86,93.83,93.86,25300.0,52.7735,52.7904,52.7735,52.7904,25300.0
2014-07-29 12:00:00,93.85,93.86,93.85,93.86,11800.0,52.7848,52.7904,52.7848,52.7904,11800.0
2014-07-29 12:10:00,93.86,93.86,93.82,93.84,33700.0,52.7904,52.7904,52.7679,52.7791,33700.0
2014-07-29 12:20:00,93.84,93.86,93.83,93.86,52100.0,52.7791,52.7904,52.7735,52.7904,52100.0
2014-07-29 12:30:00,93.86,93.86,93.83,93.83,26700.0,52.7904,52.7904,52.7735,52.7735,26700.0
2014-07-29 12:40:00,93.83,93.85,93.83,93.84,10100.0,52.7735,52.7848,52.7735,52.7791,10100.0
2014-07-29 12:50:00,93.84,93.85,93.84,93.84,17500.0,52.7791,52.7848,52.7791,52.7791,17500.0
2014-07-29 13:00:00,93.85,93.85,93.84,93.84,12700.0,52.7848,52.7848,52.7791,52.7791,12700.0
2014-07-29 13:10:00,93.84,93.85,93.82,93.82,20900.0,52.7791,52.7848,52.7679,52.7679,20900.0
2014-07-29 13:20:00,93.83,93.84,93.82,93.82,33400.0,52.7735,52.7791,52.7679,52.7679,33400.0
2014-07-29 13:30:00,93.83,93.83,93.82,93.83,14400.0,52.7735,52.7735,52.7679,52.7735,14400.0
2014-07-29 13:40:00,93.83,93.84,93.82,93.84,16500.0,52.7735,52.7791,52.7679,52.7791,16500.0
2014-07-29 13:50:00,93.84,93.84,93.83,93.83,16400.0,52.7791,52.7791,52.7735,52.7735,16400.0
2014-07-29 14:00:00,93.83,93.84,93.83,93.84,21900.0,52.7735,52.7791,52.7735,52.7791,21900.0
2014-07-29 14:10:00,93.84,93.84,93.82,93.82,20700.0,52.7791,52.7791,52.7679,52.7679,20700.0
2014-07-29 14:20:00,93.82,93.82,93.76,93.78,42700.0,52.7679,52.7679,52.7341,52.7454,42700.0
2014-07-29 14:30:00,93.79,93.81,93.78,93.79,17200.0,52.751,52.7623,52.7454,52.751,17200.0
2014-07-29 14:40:00,93.79,93.79,93.76,93.77,143800.0,52.751,52.751,52.7341,52.7398,143800.0
2014-07-29 14:50:00,93.78,93.79,93.75,93.77,96100.0,52.7454,52.751,52.7285,52.7398,96100.0
2014-07-29 15:00:00,93.78,93.78,93.77,93.77,24100.0,52.7454,52.7454,52.7398,52.7398,24100.0
2014-07-29 15:10:00,93.78,93.79,93.78,93.79,27600.0,52.7454,52.751,52.7454,52.751,27600.0
2014-07-29 15:20:00,93.79,93.8,93.73,93.73,155200.0,52.751,52.7566,52.7173,52.7173,155200.0
2014-07-29 15:30:00,93.73,93.74,93.68,93.72,200700.0,52.7173,52.7229,52.6891,52.7116,200700.0
2014-07-29 15:40:00,93.73,93.75,93.68,93.7,211600.0,52.7173,52.7285,52.6891,52.7004,211600.0
2014-07-29 15:50:00,93.71,93.71,93.61,93.65,714800.0,52.706,52.706,52.6498,52.6723,714800.0
2014-07-30 09:30:00,93.73,93.77,93.71,93.73,64100.0,52.7173,52.7398,52.706,52.7173,64100.0
2014-07-30 09:40:00,93.73,93.73,93.71,93.72,29300.0,52.7173,52.7173,52.706,52.7116,29300.0
2014-07-30 09:50:00,93.72,93.72,93.67,93.67,96400.0,52.7116,52.7116,52.6835,52.6835,96400.0
2014-07-30 10:00:00,93.67,93.67,93.61,93.63,120100.0,52.6835,52.6835,52.6498,52.661,120100.0
2014-07-30 10:10:00,93.64,93.66,93.63,93.66,38500.0,52.6667,52.6779,52.661,52.6779,38500.0
2014-07-30 10:20:00,93.65,93.67,93.65,93.65,20700.0,52.6723,52.6835,52.6723,52.6723,20700.0
2014-07-30 10:30:00,93.66,93.66,93.63,93.63,18200.0,52.6779,52.6779,52.661,52.661,18200.0
2014-07-30 10:40:00,93.64,93.64,93.58,93.58,27900.0,52.6667,52.6667,52.6329,52.6329,27900.0
2014-07-30 10:50:00,93.59,93.6,93.58,93.58,48000.0,52.6385,52.6442,52.6329,52.6329,48000.0
2014-07-30 11:00:00,93.59,93.59,93.57,93.58,61600.0,52.6385,52.6385,52.6273,52.6329,61600.0
2014-07-30 11:10:00,93.59,93.61,93.56,93.61,51000.0,52.6385,52.6498,52.6217,52.6498,51000.0
2014-07-30 11:20:00,93.61,93.62,93.59,93.59,109600.0,52.6498,52.6554,52.6385,52.6385,109600.0
2014-07-30 11:30:00,93.59,93.6,93.57,93.58,202400.0,52.6385,52.6442,52.6273,52.6329,202400.0
2014-07-30 11:40:00,93.57,93.58,93.54,93.55,77100.0,52.6273,52.6329,52.6104,52.616,77100.0
2014-07-30 11:50:00,93.55,93.55,93.47,93.48,209900.0,52.616,52.616,52.571,52.5767,209900.0
2014-07-30 12:00:00,93.47,93.49,93.45,93.45,72200.0,52.571,52.5823,52.5598,52.5598,72200.0
2014-07-30 12:10:00,93.45,93.5,93.45,93.46,73600.0,52.5598,52.5879,52.5598,52.5654,73600.0
2014-07-30 12:20:00,93.46,93.47,93.43,93.43,92100.0,52.5654,52.571,52.5485,52.5485,92100.0
2014-07-30 12:30:00,93.44,93.46,93.42,93.43,89700.0,52.5542,52.5654,52.5429,52.5485,89700.0
2014-07-30 12:40:00,93.44,93.44,93.41,93.42,26800.0,52.5542,52.5542,52.5373,52.5429,26800.0
2014-07-30 12:50:00,93.43,93.43,93.37,93.39,86600.0,52.5485,52.5485,52.5148,52.526,86600.0
2014-07-30 13:00:00,93.39,93.4,93.38,93.38,11700.0,52.526,52.5317,52.5204,52.5204,11700.0
2014-07-30 13:10:00,93.38,93.39,93.35,93.35,38000.0,52.5204,52.526,52.5035,52.5035,38000.0
2014-07-30 13:20:00,93.35,93.35,93.21,93.22,119900.0,52.5035,52.5035,52.4248,52.4304,119900.0
2014-07-30 13:30:00,93.21,93.3,93.21,93.26,124100.0,52.4248,52.4754,52.4248,52.4529,124100.0
2014-07-30 13:40:00,93.25,93.29,93.21,93.21,50900.0,52.4473,52.4698,52.4248,52.4248,50900.0
2014-07-30 13:50:00,93.22,93.25,93.14,93.14,55600.0,52.4304,52.4473,52.3854,52.3854,55600.0
2014-07-30 14:00:00,93.12,93.3,93.1,93.3,61200.0,52.3742,52.4754,52.3629,52.4754,61200.0
2014-07-30 14:10:00,93.3,93.46,93.29,93.35,145400.0,52.4754,52.5654,52.4698,52.5035,145400.0
2014-07-30 14:20:00,93.35,93.35,93.29,93.3,75800.0,52.5035,52.5035,52.4698,52.4754,75800.0
2014-07-30 14:30:00,93.3,93.32,93.25,93.25,105400.0,52.4754,52.4867,52.4473,52.4473,105400.0
2014-07-30 14:40:00,93.25,93.3,93.25,93.3,83300.0,52.4473,52.4754,52.4473,52.4754,83300.0
2014-07-30 14:50:00,93.3,93.3,93.27,93.28,79000.0,52.4754,52.4754,52.4585,52.4642,79000.0
2014-07-30 15:00:00,93.27,93.27,93.18,93.26,136600.0,52.4585,52.4585,52.4079,52.4529,136600.0
2014-07-30 15:10:00,93.26,93.28,93.25,93.25,57100.0,52.4529,52.4642,52.4473,52.4473,57100.0
2014-07-30 15:20:00,93.25,93.25,93.12,93.12,377300.0,52.4473,52.4473,52.3742,52.3742,377300.0
2014-07-30 15:30:00,93.13,93.17,93.11,93.17,1306000.0,52.3798,52.4023,52.3686,52.4023,1306000.0
2014-07-30 15:40:00,93.17,93.26,93.15,93.26,173800.0,52.4023,52.4529,52.3911,52.4529,173800.0
2014-07-30 15:50:00,93.26,93.27,93.2,93.26,403200.0,52.4529,52.4585,52.4192,52.4529,403200.0
2014-07-31 09:30:00,92.83,92.97,92.65,92.84,194000.0,52.2111,52.2898,52.1098,52.2167,194000.0
2014-07-31 09:40:00,92.84,92.85,92.73,92.83,101000.0,52.2167,52.2223,52.1548,52.2111,101000.0
2014-07-31 09:50:00,92.84,92.9,92.73,92.74,150700.0,52.2167,52.2504,52.1548,52.1605,150700.0
2014-07-31 10:00:00,92.74,92.76,92.69,92.71,93400.0,52.1605,52.1717,52.1323,52.1436,93400.0
2014-07-31 10:10:00,92.7,92.76,92.7,92.76,77800.0,52.138,52.1717,52.138,52.1717,77800.0
2014-07-31 10:20:00,92.76,92.8,92.68,92.69,155300.0,52.1717,52.1942,52.1267,52.1323,155300.0
2014-07-31 10:30:00,92.69,92.71,92.63,92.63,181700.0,52.1323,52.1436,52.0986,52.0986,181700.0
2014-07-31 10:40:00,92.63,92.64,92.6,92.6,61300.0,52.0986,52.1042,52.0817,52.0817,61300.0
2014-07-31 10:50:00,92.6,92.61,92.52,92.55,193000.0,52.0817,52.0873,52.0367,52.0536,193000.0
2014-07-31 11:00:00,92.55,92.61,92.54,92.55,168400.0,52.0536,52.0873,52.048,52.0536,168400.0
2014-07-31 11:10:00,92.55,92.56,92.52,92.52,104500.0,52.0536,52.0592,52.0367,52.0367,104500.0
2014-07-31 11:20:00,92.52,92.58,92.49,92.56,188700.0,52.0367,52.0705,52.0198,52.0592,188700.0
2014-07-31 11:30:00,92.56,92.57,92.53,92.55,198400.0,52.0592,52.0648,52.0423,52.0536,198400.0
2014-07-31 11:40:00,92.54,92.66,92.53,92.65,145800.0,52.048,52.1155,52.0423,52.1098,145800.0
2014-07-31 11:50:00,92.65,92.65,92.55,92.55,81700.0,52.1098,52.1098,52.0536,52.0536,81700.0
2014-07-31 12:00:00,92.55,92.6,92.53,92.59,56300.0,52.0536,52.0817,52.0423,52.0761,56300.0
2014-07-31 12:10:00,92.59,92.63,92.55,92.62,37200.0,52.0761,52.0986,52.0536,52.093,37200.0
2014-07-31 12:20:00,92.61,92.61,92.59,92.59,36500.0,52.0873,52.0873,52.0761,52.0761,36500.0
2014-07-31 12:30:00,92.59,92.61,92.58,92.61,75000.0,52.0761,52.0873,52.0705,52.0873,75000.0
2014-07-31 12:40:00,92.62,92.67,92.62,92.66,77900.0,52.093,52.1211,52.093,52.1155,77900.0
2014-07-31 12:50:00,92.67,92.86,92.67,92.84,241900.0,52.1211,52.228,52.1211,52.2167,241900.0
2014-07-31 13:00:00,92.84,92.85,92.82,92.83,67000.0,52.2167,52.2223,52.2055,52.2111,67000.0
2014-07-31 13:10:00,92.82,92.83,92.73,92.73,80900.0,52.2055,52.2111,52.1548,52.1548,80900.0
2014-07-31 13:20:00,92.73,92.78,92.69,92.78,97500.0,52.1548,52.183,52.1323,52.183,97500.0
2014-07-31 13:30:00,92.78,92.78,92.71,92.72,35200.0,52.183,52.183,52.1436,52.1492,35200.0
2014-07-31 13:40:00,92.73,92.73,92.69,92.7,67400.0,52.1548,52.1548,52.1323,52.138,67400.0
2014-07-31 13:50:00,92.7,92.71,92.67,92.7,202400.0,52.138,52.1436,52.1211,52.138,202400.0
2014-07-31 14:00:00,92.7,92.7,92.67,92.68,97600.0,52.138,52.138,52.1211,52.1267,97600.0
2014-07-31 14:10:00,92.69,92.69,92.64,92.66,129200.0,52.1323,52.1323,52.1042,52.1155,129200.0
2014-07-31 14:20:00,92.67,92.67,92.62,92.64,81700.0,52.1211,52.1211,52.093,52.1042,81700.0
2014-07-31 14:30:00,92.63,92.69,92.63,92.67,203000.0,52.0986,52.1323,52.0986,52.1211,203000.0
2014-07-31 14:40:00,92.67,92.7,92.65,92.7,99400.0,52.1211,52.138,52.1098,52.138,99400.0
2014-07-31 14:50:00,92.69,92.72,92.67,92.67,141700.0,52.1323,52.1492,52.1211,52.1211,141700.0
2014-07-31 15:00:00,92.68,92.68,92.64,92.65,116500.0,52.1267,52.1267,52.1042,52.1098,116500.0
2014-07-31 15:10:00,92.64,92.66,92.64,92.66,180300.0,52.1042,52.1155,52.1042,52.1155,180300.0
2014-07-31 15:20:00,92.65,92.67,92.59,92.59,82700.0,52.1098,52.1211,52.0761,52.0761,82700.0
2014-07-31 15:30:00,92.6,92.66,92.58,92.59,188600.0,52.0817,52.1155,52.0705,52.0761,188600.0
2014-07-31 15:40:00,92.59,92.6,92.51,92.55,276600.0,52.0761,52.0817,52.0311,52.0536,276600.0
2014-07-31 15:50:00,92.55,92.55,92.46,92.48,702400.0,52.0536,52.0536,52.003,52.0142,702400.0
2014-08-01 09:30:00,92.06,92.2,91.9,92.18,660400.0,52.0204,52.0995,51.93,52.0882,660400.0
2014-08-01 09:40:00,92.19,92.24,92.18,92.19,130500.0,52.0939,52.1221,52.0882,52.0939,130500.0
2014-08-01 09:50:00,92.19,92.28,92.18,92.24,228900.0,52.0939,52.1447,52.0882,52.1221,228900.0
2014-08-01 10:00:00,92.24,92.32,92.2,92.27,435100.0,52.1221,52.1673,52.0995,52.1391,435100.0
2014-08-01 10:10:00,92.27,92.35,92.25,92.27,344800.0,52.1391,52.1843,52.1278,52.1391,344800.0
2014-08-01 10:20:00,92.26,92.27,92.2,92.23,179400.0,52.1334,52.1391,52.0995,52.1165,179400.0
2014-08-01 10:30:00,92.22,92.32,92.2,92.26,554500.0,52.1108,52.1673,52.0995,52.1334,554500.0
2014-08-01 10:40:00,92.25,92.29,92.22,92.23,210300.0,52.1278,52.1504,52.1108,52.1165,210300.0
2014-08-01 10:50:00,92.23,92.24,92.21,92.21,153900.0,52.1165,52.1221,52.1052,52.1052,153900.0
2014-08-01 11:00:00,92.21,92.21,92.12,92.13,331600.0,52.1052,52.1052,52.0543,52.06,331600.0
2014-08-01 11:10:00,92.13,92.24,92.07,92.11,162600.0,52.06,52.1221,52.0261,52.0487,162600.0
2014-08-01 11:20:00,92.11,92.12,91.98,91.99,250500.0,52.0487,52.0543,51.9752,51.9809,250500.0
2014-08-01 11:30:00,91.98,92.0,91.89,91.9,393400.0,51.9752,51.9865,51.9244,51.93,393400.0
2014-08-01 11:40:00,91.9,91.9,91.5,91.5,356400.0,51.93,51.93,51.704,51.704,356400.0
2014-08-01 11:50:00,91.51,91.51,91.38,91.45,329800.0,51.7096,51.7096,51.6362,51.6757,329800.0
2014-08-01 12:00:00,91.45,91.54,91.36,91.41,232400.0,51.6757,51.7266,51.6249,51.6531,232400.0
2014-08-01 12:10:00,91.42,91.45,91.32,91.4,375000.0,51.6588,51.6757,51.6023,51.6475,375000.0
2014-08-01 12:20:00,91.41,91.53,91.41,91.48,211700.0,51.6531,51.7209,51.6531,51.6927,211700.0
2014-08-01 12:30:00,91.49,91.52,91.46,91.52,125700.0,51.6983,51.7153,51.6814,51.7153,125700.0
2014-08-01 12:40:00,91.51,91.53,91.5,91.5,639400.0,51.7096,51.7209,51.704,51.704,639400.0
2014-08-01 12:50:00,91.5,91.64,91.49,91.62,232200.0,51.704,51.7831,51.6983,51.7718,232200.0
2014-08-01 13:00:00,91.63,91.73,91.63,91.73,336500.0,51.7774,51.8339,51.7774,51.8339,336500.0
2014-08-01 13:10:00,91.73,91.8,91.73,91.78,454800.0,51.8339,51.8735,51.8339,51.8622,454800.0
2014-08-01 13:20:00,91.78,91.92,91.77,91.91,171500.0,51.8622,51.9413,51.8565,51.9357,171500.0
2014-08-01 13:30:00,91.92,91.94,91.86,91.88,83000.0,51.9413,51.9526,51.9074,51.9187,83000.0
2014-08-01 13:40:00,91.88,91.89,91.83,91.88,61500.0,51.9187,51.9244,51.8904,51.9187,61500.0
2014-08-01 13:50:00,91.88,91.89,91.81,91.86,39800.0,51.9187,51.9244,51.8791,51.9074,39800.0
2014-08-01 14:00:00,91.86,91.87,91.82,91.84,35400.0,51.9074,51.913,51.8848,51.8961,35400.0
2014-08-01 14:10:00,91.83,91.85,91.82,91.85,75700.0,51.8904,51.9017,51.8848,51.9017,75700.0
2014-08-01 14:20:00,91.85,91.85,91.8,91.81,65400.0,51.9017,51.9017,51.8735,51.8791,65400.0
2014-08-01 14:30:00,91.81,91.91,91.81,91.91,110200.0,51.8791,51.9357,51.8791,51.9357,110200.0
2014-08-01 14:40:00,91.91,91.91,91.87,91.87,87100.0,51.9357,51.9357,51.913,51.913,87100.0
2014-08-01 14:50:00,91.88,91.88,91.84,91.85,94400.0,51.9187,51.9187,51.8961,51.9017,94400.0
2014-08-01 15:00:00,91.85,91.9,91.84,91.9,69300.0,51.9017,51.93,51.8961,51.93,69300.0
2014-08-01 15:10:00,91.9,91.9,91.88,91.9,131200.0,51.93,51.93,51.9187,51.93,131200.0
2014-08-01 15:20:00,91.9,92.02,91.89,91.99,210900.0,51.93,51.9978,51.9244,51.9809,210900.0
2014-08-01 15:30:00,91.99,91.99,91.97,91.98,112700.0,51.9809,51.9809,51.9696,51.9752,112700.0
2014-08-01 15:40:00,91.98,92.12,91.98,92.1,356400.0,51.9752,52.0543,51.9752,52.043,356400.0
2014-08-01 15:50:00,92.1,92.11,92.03,92.05,426800.0,52.043,52.0487,52.0035,52.0148,426800.0
2014-08-04 09:30:00,92.06,92.2,92.06,92.19,106300.0,52.0204,52.0995,52.0204,52.0939,106300.0
2014-08-04 09:40:00,92.19,92.22,92.17,92.19,56600.0,52.0939,52.1108,52.0826,52.0939,56600.0
2014-08-04 09:50:00,92.19,92.26,92.19,92.26,167400.0,52.0939,52.1334,52.0939,52.1334,167400.0
2014-08-04 10:00:00,92.25,92.35,92.23,92.32,237500.0,52.1278,52.1843,52.1165,52.1673,237500.0
2014-08-04 10:10:00,92.32,92.33,92.27,92.28,190900.0,52.1673,52.173,52.1391,52.1447,190900.0
2014-08-04 10:20:00,92.28,92.39,92.28,92.39,108400.0,52.1447,52.2069,52.1447,52.2069,108400.0
2014-08-04 10:30:00,92.39,92.46,92.25,92.28,233800.0,52.2069,52.2464,52.1278,52.1447,233800.0
2014-08-04 10:40:00,92.28,92.29,92.2,92.24,108600.0,52.1447,52.1504,52.0995,52.1221,108600.0
2014-08-04 10:50:00,92.25,92.25,92.18,92.2,92700.0,52.1278,52.1278,52.0882,52.0995,92700.0
2014-08-04 11:00:00,92.18,92.18,92.03,92.1,281400.0,52.0882,52.0882,52.0035,52.043,281400.0
2014-08-04 11:10:00,92.1,92.17,92.1,92.16,617200.0,52.043,52.0826,52.043,52.0769,617200.0
2014-08-04 11:20:00,92.15,92.2,92.14,92.17,91300.0,52.0713,52.0995,52.0656,52.0826,91300.0
2014-08-04 11:30:00,92.17,92.2,92.17,92.19,144200.0,52.0826,52.0995,52.0826,52.0939,144200.0
2014-08-04 11:40:00,92.2,92.2,92.16,92.19,76100.0,52.0995,52.0995,52.0769,52.0939,76100.0
2014-08-04 11:50:00,92.19,92.2,92.16,92.17,50000.0,52.0939,52.0995,52.0769,52.0826,50000.0
2014-08-04 12:00:00,92.18,92.19,92.17,92.17,29700.0,52.0882,52.0939,52.0826,52.0826,29700.0
2014-08-04 12:10:00,92.18,92.3,92.18,92.23,320300.0,52.0882,52.156,52.0882,52.1165,320300.0
2014-08-04 12:20:00,92.23,92.28,92.22,92.27,252200.0,52.1165,52.1447,52.1108,52.1391,252200.0
2014-08-04 12:30:00,92.26,92.3,92.24,92.29,154700.0,52.1334,52.156,52.1221,52.1504,154700.0
2014-08-04 12:40:00,92.29,92.32,92.27,92.31,24000.0,52.1504,52.1673,52.1391,52.1617,24000.0
2014-08-04 12:50:00,92.3,92.34,92.3,92.32,33100.0,52.156,52.1786,52.156,52.1673,33100.0
2014-08-04 13:00:00,92.32,92.33,92.28,92.29,32200.0,52.1673,52.173,52.1447,52.1504,32200.0
2014-08-04 13:10:00,92.29,92.31,92.29,92.3,35600.0,52.1504,52.1617,52.1504,52.156,35600.0
2014-08-04 13:20:00,92.3,92.31,92.29,92.31,25300.0,52.156,52.1617,52.1504,52.1617,25300.0
2014-08-04 13:30:00,92.3,92.31,92.24,92.29,89000.0,52.156,52.1617,52.1221,52.1504,89000.0
2014-08-04 13:40:00,92.29,92.38,92.28,92.35,49200.0,52.1504,52.2012,52.1447,52.1843,49200.0
2014-08-04 13:50:00,92.36,92.36,92.31,92.31,16300.0,52.1899,52.1899,52.1617,52.1617,16300.0
2014-08-04 14:00:00,92.32,92.34,92.29,92.31,50800.0,52.1673,52.1786,52.1504,52.1617,50800.0
2014-08-04 14:10:00,92.32,92.34,92.31,92.32,17600.0,52.1673,52.1786,52.1617,52.1673,17600.0
2014-08-04 14:20:00,92.33,92.36,92.33,92.35,31200.0,52.173,52.1899,52.173,52.1843,31200.0
2014-08-04 14:30:00,92.36,92.4,92.34,92.4,40000.0,52.1899,52.2125,52.1786,52.2125,40000.0
2014-08-04 14:40:00,92.4,92.43,92.39,92.41,221500.0,52.2125,52.2295,52.2069,52.2182,221500.0
2014-08-04 14:50:00,92.41,92.46,92.41,92.45,193000.0,52.2182,52.2464,52.2182,52.2408,193000.0
2014-08-04 15:00:00,92.45,92.45,92.43,92.45,102000.0,52.2408,52.2408,52.2295,52.2408,102000.0
2014-08-04 15:10:00,92.44,92.5,92.44,92.5,123300.0,52.2351,52.269,52.2351,52.269,123300.0
2014-08-04 15:20:00,92.5,92.51,92.49,92.5,178900.0,52.269,52.2747,52.2634,52.269,178900.0
2014-08-04 15:30:00,92.5,92.59,92.5,92.58,216700.0,52.269,52.3199,52.269,52.3142,216700.0
2014-08-04 15:40:00,92.59,92.63,92.59,92.63,130300.0,52.3199,52.3425,52.3199,52.3425,130300.0
2014-08-04 15:50:00,92.63,92.63,92.56,92.61,355400.0,52.3425,52.3425,52.3029,52.3312,355400.0
2014-08-05 09:30:00,92.61,92.62,92.53,92.56,148100.0,52.3312,52.3369,52.286,52.3029,148100.0
2014-08-05 09:40:00,92.56,92.56,92.42,92.43,110200.0,52.3029,52.3029,52.2238,52.2295,110200.0
2014-08-05 09:50:00,92.43,92.44,92.32,92.4,108600.0,52.2295,52.2351,52.1673,52.2125,108600.0
2014-08-05 10:00:00,92.39,92.4,92.31,92.34,93700.0,52.2069,52.2125,52.1617,52.1786,93700.0
2014-08-05 10:10:00,92.34,92.39,92.33,92.38,50600.0,52.1786,52.2069,52.173,52.2012,50600.0
2014-08-05 10:20:00,92.39,92.49,92.39,92.47,52400.0,52.2069,52.2634,52.2069,52.2521,52400.0
2014-08-05 10:30:00,92.47,92.6,92.47,92.53,266800.0,52.2521,52.3256,52.2521,52.286,266800.0
2014-08-05 10:40:00,92.53,92.57,92.53,92.57,43200.0,52.286,52.3086,52.286,52.3086,43200.0
2014-08-05 10:50:00,92.58,92.58,92.53,92.54,24800.0,52.3142,52.3142,52.286,52.2916,24800.0
2014-08-05 11:00:00,92.54,92.55,92.47,92.51,87300.0,52.2916,52.2973,52.2521,52.2747,87300.0
2014-08-05 11:10:00,92.51,92.61,92.5,92.61,28900.0,52.2747,52.3312,52.269,52.3312,28900.0
2014-08-05 11:20:00,92.61,92.63,92.53,92.53,33800.0,52.3312,52.3425,52.286,52.286,33800.0
2014-08-05 11:30:00,92.54,92.54,92.45,92.54,17300.0,52.2916,52.2916,52.2408,52.2916,17300.0
2014-08-05 11:40:00,92.53,92.53,92.51,92.51,22900.0,52.286,52.286,52.2747,52.2747,22900.0
2014-08-05 11:50:00,92.51,92.51,92.48,92.48,10800.0,52.2747,52.2747,52.2577,52.2577,10800.0
2014-08-05 12:00:00,92.49,92.51,92.47,92.47,16300.0,52.2634,52.2747,52.2521,52.2521,16300.0
2014-08-05 12:10:00,92.47,92.48,92.47,92.48,6200.0,52.2521,52.2577,52.2521,52.2577,6200.0
2014-08-05 12:20:00,92.48,92.5,92.44,92.48,24000.0,52.2577,52.269,52.2351,52.2577,24000.0
2014-08-05 12:30:00,92.47,92.54,92.47,92.5,216600.0,52.2521,52.2916,52.2521,52.269,216600.0
2014-08-05 12:40:00,92.5,92.52,92.49,92.5,44000.0,52.269,52.2803,52.2634,52.269,44000.0
2014-08-05 12:50:00,92.5,92.5,92.47,92.48,34800.0,52.269,52.269,52.2521,52.2577,34800.0
2014-08-05 13:00:00,92.48,92.51,92.48,92.5,63000.0,52.2577,52.2747,52.2577,52.269,63000.0
2014-08-05 13:10:00,92.51,92.51,92.5,92.51,10500.0,52.2747,52.2747,52.269,52.2747,10500.0
2014-08-05 13:20:00,92.51,92.51,92.49,92.49,16400.0,52.2747,52.2747,52.2634,52.2634,16400.0
2014-08-05 13:30:00,92.5,92.5,92.42,92.43,58400.0,52.269,52.269,52.2238,52.2295,58400.0
2014-08-05 13:40:00,92.43,92.43,92.35,92.39,88300.0,52.2295,52.2295,52.1843,52.2069,88300.0
2014-08-05 13:50:00,92.38,92.43,92.38,92.42,107600.0,52.2012,52.2295,52.2012,52.2238,107600.0
2014-08-05 14:00:00,92.42,92.44,92.28,92.29,127200.0,52.2238,52.2351,52.1447,52.1504,127200.0
2014-08-05 14:10:00,92.29,92.42,92.29,92.31,43100.0,52.1504,52.2238,52.1504,52.1617,43100.0
2014-08-05 14:20:00,92.31,92.37,92.31,92.36,162500.0,52.1617,52.1956,52.1617,52.1899,162500.0
2014-08-05 14:30:00,92.37,92.43,92.37,92.38,51000.0,52.1956,52.2295,52.1956,52.2012,51000.0
2014-08-05 14:40:00,92.38,92.38,92.35,92.35,50500.0,52.2012,52.2012,52.1843,52.1843,50500.0
2014-08-05 14:50:00,92.35,92.36,92.31,92.32,82000.0,52.1843,52.1899,52.1617,52.1673,82000.0
2014-08-05 15:00:00,92.31,92.34,92.31,92.31,35600.0,52.1617,52.1786,52.1617,52.1617,35600.0
2014-08-05 15:10:00,92.31,92.36,92.29,92.36,101500.0,52.1617,52.1899,52.1504,52.1899,101500.0
2014-08-05 15:20:00,92.36,92.38,92.36,92.36,34200.0,52.1899,52.2012,52.1899,52.1899,34200.0
2014-08-05 15:30:00,92.36,92.43,92.35,92.41,48800.0,52.1899,52.2295,52.1843,52.2182,48800.0
2014-08-05 15:40:00,92.41,92.42,92.38,92.39,70400.0,52.2182,52.2238,52.2012,52.2069,70400.0
2014-08-05 15:50:00,92.39,92.45,92.38,92.39,119500.0,52.2069,52.2408,52.2012,52.2069,119500.0
2014-08-06 09:30:00,92.38,92.48,92.35,92.44,175300.0,52.2012,52.2577,52.1843,52.2351,175300.0
2014-08-06 09:40:00,92.43,92.5,92.43,92.5,110200.0,52.2295,52.269,52.2295,52.269,110200.0
2014-08-06 09:50:00,92.49,92.52,92.46,92.5,259200.0,52.2634,52.2803,52.2464,52.269,259200.0
2014-08-06 10:00:00,92.5,92.55,92.47,92.55,278900.0,52.269,52.2973,52.2521,52.2973,278900.0
2014-08-06 10:10:00,92.55,92.55,92.47,92.48,56700.0,52.2973,52.2973,52.2521,52.2577,56700.0
2014-08-06 10:20:00,92.48,92.5,92.43,92.5,64500.0,52.2577,52.269,52.2295,52.269,64500.0
2014-08-06 10:30:00,92.5,92.52,92.44,92.51,119200.0,52.269,52.2803,52.2351,52.2747,119200.0
2014-08-06 10:40:00,92.52,92.52,92.51,92.51,11800.0,52.2803,52.2803,52.2747,52.2747,11800.0
2014-08-06 10:50:00,92.52,92.55,92.51,92.55,22700.0,52.2803,52.2973,52.2747,52.2973,22700.0
2014-08-06 11:00:00,92.56,92.64,92.56,92.64,106800.0,52.3029,52.3482,52.3029,52.3482,106800.0
2014-08-06 11:10:00,92.64,92.64,92.61,92.63,113900.0,52.3482,52.3482,52.3312,52.3425,113900.0
2014-08-06 11:20:00,92.64,92.73,92.63,92.7,190700.0,52.3482,52.399,52.3425,52.3821,190700.0
2014-08-06 11:30:00,92.7,92.7,92.66,92.67,35100.0,52.3821,52.3821,52.3595,52.3651,35100.0
2014-08-06 11:40:00,92.66,92.67,92.64,92.66,24200.0,52.3595,52.3651,52.3482,52.3595,24200.0
2014-08-06 11:50:00,92.66,92.68,92.65,92.66,30300.0,52.3595,52.3708,52.3538,52.3595,30300.0
2014-08-06 12:00:00,92.66,92.68,92.64,92.68,42700.0,52.3595,52.3708,52.3482,52.3708,42700.0
2014-08-06 12:10:00,92.68,92.68,92.65,92.65,102400.0,52.3708,52.3708,52.3538,52.3538,102400.0
2014-08-06 12:20:00,92.65,92.68,92.62,92.66,58200.0,52.3538,52.3708,52.3369,52.3595,58200.0
2014-08-06 12:30:00,92.66,92.68,92.65,92.67,37200.0,52.3595,52.3708,52.3538,52.3651,37200.0
2014-08-06 12:40:00,92.68,92.68,92.66,92.67,17400.0,52.3708,52.3708,52.3595,52.3651,17400.0
2014-08-06 12:50:00,92.67,92.68,92.65,92.68,40500.0,52.3651,52.3708,52.3538,52.3708,40500.0
2014-08-06 13:00:00,92.68,92.68,92.67,92.67,16700.0,52.3708,52.3708,52.3651,52.3651,16700.0
2014-08-06 13:10:00,92.67,92.68,92.65,92.66,44500.0,52.3651,52.3708,52.3538,52.3595,44500.0
2014-08-06 13:20:00,92.66,92.66,92.59,92.6,76100.0,52.3595,52.3595,52.3199,52.3256,76100.0
2014-08-06 13:30:00,92.6,92.6,92.53,92.54,137500.0,52.3256,52.3256,52.286,52.2916,137500.0
2014-08-06 13:40:00,92.54,92.54,92.51,92.51,118200.0,52.2916,52.2916,52.2747,52.2747,118200.0
2014-08-06 13:50:00,92.51,92.51,92.47,92.48,46700.0,52.2747,52.2747,52.2521,52.2577,46700.0
2014-08-06 14:00:00,92.49,92.54,92.48,92.54,81600.0,52.2634,52.2916,52.2577,52.2916,81600.0
2014-08-06 14:10:00,92.54,92.59,92.53,92.59,21500.0,52.2916,52.3199,52.286,52.3199,21500.0
2014-08-06 14:20:00,92.59,92.59,92.57,92.58,39600.0,52.3199,52.3199,52.3086,52.3142,39600.0
2014-08-06 14:30:00,92.58,92.58,92.56,92.57,39300.0,52.3142,52.3142,52.3029,52.3086,39300.0
2014-08-06 14:40:00,92.57,92.6,92.56,92.6,30900.0,52.3086,52.3256,52.3029,52.3256,30900.0
2014-08-06 14:50:00,92.6,92.64,92.6,92.64,93100.0,52.3256,52.3482,52.3256,52.3482,93100.0
2014-08-06 15:00:00,92.64,92.65,92.62,92.64,51900.0,52.3482,52.3538,52.3369,52.3482,51900.0
2014-08-06 15:10:00,92.63,92.64,92.59,92.62,48000.0,52.3425,52.3482,52.3199,52.3369,48000.0
2014-08-06 15:20:00,92.62,92.67,92.6,92.65,47700.0,52.3369,52.3651,52.3256,52.3538,47700.0
2014-08-06 15:30:00,92.65,92.66,92.64,92.66,69400.0,52.3538,52.3595,52.3482,52.3595,69400.0
2014-08-06 15:40:00,92.65,92.7,92.65,92.68,66000.0,52.3538,52.3821,52.3538,52.3708,66000.0
2014-08-06 15:50:00,92.68,92.69,92.62,92.64,176300.0,52.3708,52.3764,52.3369,52.3482,176300.0
2014-08-07 09:30:00,92.69,92.84,92.69,92.83,104800.0,52.3764,52.4612,52.3764,52.4555,104800.0
2014-08-07 09:40:00,92.83,92.85,92.8,92.81,33600.0,52.4555,52.4668,52.4386,52.4442,33600.0
2014-08-07 09:50:00,92.81,92.9,92.79,92.86,166600.0,52.4442,52.4951,52.4329,52.4725,166600.0
2014-08-07 10:00:00,92.86,92.9,92.85,92.9,30700.0,52.4725,52.4951,52.4668,52.4951,30700.0
2014-08-07 10:10:00,92.9,92.93,92.89,92.91,33500.0,52.4951,52.512,52.4894,52.5007,33500.0
2014-08-07 10:20:00,92.91,92.95,92.9,92.92,149500.0,52.5007,52.5233,52.4951,52.5064,149500.0
2014-08-07 10:30:00,92.92,92.94,92.91,92.93,20900.0,52.5064,52.5177,52.5007,52.512,20900.0
2014-08-07 10:40:00,92.93,92.93,92.85,92.89,283800.0,52.512,52.512,52.4668,52.4894,283800.0
2014-08-07 10:50:00,92.89,92.89,92.86,92.86,155200.0,52.4894,52.4894,52.4725,52.4725,155200.0
2014-08-07 11:00:00,92.87,92.87,92.84,92.84,276200.0,52.4781,52.4781,52.4612,52.4612,276200.0
2014-08-07 11:10:00,92.84,92.84,92.81,92.82,233500.0,52.4612,52.4612,52.4442,52.4499,233500.0
2014-08-07 11:20:00,92.82,92.9,92.82,92.9,238700.0,52.4499,52.4951,52.4499,52.4951,238700.0
2014-08-07 11:30:00,92.9,92.92,92.88,92.88,159100.0,52.4951,52.5064,52.4838,52.4838,159100.0
2014-08-07 11:40:00,92.88,92.89,92.82,92.84,129900.0,52.4838,52.4894,52.4499,52.4612,129900.0
2014-08-07 11:50:00,92.85,92.88,92.85,92.87,14500.0,52.4668,52.4838,52.4668,52.4781,14500.0
2014-08-07 12:00:00,92.87,92.89,92.85,92.87,23900.0,52.4781,52.4894,52.4668,52.4781,23900.0
2014-08-07 12:10:00,92.88,92.88,92.83,92.84,39600.0,52.4838,52.4838,52.4555,52.4612,39600.0
2014-08-07 12:20:00,92.84,92.85,92.83,92.83,27400.0,52.4612,52.4668,52.4555,52.4555,27400.0
2014-08-07 12:30:00,92.82,92.84,92.82,92.83,14300.0,52.4499,52.4612,52.4499,52.4555,14300.0
2014-08-07 12:40:00,92.83,92.84,92.82,92.84,33400.0,52.4555,52.4612,52.4499,52.4612,33400.0
2014-08-07 12:50:00,92.85,92.85,92.83,92.84,76400.0,52.4668,52.4668,52.4555,52.4612,76400.0
2014-08-07 13:00:00,92.84,92.88,92.84,92.88,104300.0,52.4612,52.4838,52.4612,52.4838,104300.0
2014-08-07 13:10:00,92.89,92.91,92.85,92.86,48900.0,52.4894,52.5007,52.4668,52.4725,48900.0
2014-08-07 13:20:00,92.86,92.9,92.85,92.9,26300.0,52.4725,52.4951,52.4668,52.4951,26300.0
2014-08-07 13:30:00,92.9,92.91,92.85,92.86,117200.0,52.4951,52.5007,52.4668,52.4725,117200.0
2014-08-07 13:40:00,92.87,92.91,92.86,92.91,49700.0,52.4781,52.5007,52.4725,52.5007,49700.0
2014-08-07 13:50:00,92.91,92.91,92.85,92.87,88400.0,52.5007,52.5007,52.4668,52.4781,88400.0
2014-08-07 14:00:00,92.86,92.88,92.84,92.88,44300.0,52.4725,52.4838,52.4612,52.4838,44300.0
2014-08-07 14:10:00,92.88,92.9,92.88,92.89,65200.0,52.4838,52.4951,52.4838,52.4894,65200.0
2014-08-07 14:20:00,92.89,92.9,92.88,92.88,46100.0,52.4894,52.4951,52.4838,52.4838,46100.0
2014-08-07 14:30:00,92.88,92.88,92.87,92.87,22300.0,52.4838,52.4838,52.4781,52.4781,22300.0
2014-08-07 14:40:00,92.88,92.88,92.85,92.86,25000.0,52.4838,52.4838,52.4668,52.4725,25000.0
2014-08-07 14:50:00,92.87,92.89,92.84,92.85,58700.0,52.4781,52.4894,52.4612,52.4668,58700.0
2014-08-07 15:00:00,92.85,92.87,92.78,92.78,63600.0,52.4668,52.4781,52.4273,52.4273,63600.0
2014-08-07 15:10:00,92.78,92.79,92.71,92.72,109500.0,52.4273,52.4329,52.3877,52.3934,109500.0
2014-08-07 15:20:00,92.72,92.72,92.67,92.7,126000.0,52.3934,52.3934,52.3651,52.3821,126000.0
2014-08-07 15:30:00,92.7,92.76,92.69,92.73,128700.0,52.3821,52.416,52.3764,52.399,128700.0
2014-08-07 15:40:00,92.74,92.74,92.73,92.73,79300.0,52.4047,52.4047,52.399,52.399,79300.0
2014-08-07 15:50:00,92.74,92.78,92.7,92.7,191600.0,52.4047,52.4273,52.3821,52.3821,191600.0
2014-08-08 09:30:00,92.5,92.96,92.5,92.82,37000.0,52.269,52.529,52.269,52.4499,37000.0
2014-08-08 09:40:00,92.82,92.82,92.75,92.79,64900.0,52.4499,52.4499,52.4103,52.4329,64900.0
2014-08-08 09:50:00,92.79,92.84,92.78,92.84,50800.0,52.4329,52.4612,52.4273,52.4612,50800.0
2014-08-08 10:00:00,92.83,92.84,92.81,92.84,22100.0,52.4555,52.4612,52.4442,52.4612,22100.0
2014-08-08 10:10:00,92.84,92.86,92.81,92.83,49500.0,52.4612,52.4725,52.4442,52.4555,49500.0
2014-08-08 10:20:00,92.83,92.84,92.76,92.78,55200.0,52.4555,52.4612,52.416,52.4273,55200.0
2014-08-08 10:30:00,92.78,92.81,92.77,92.81,73400.0,52.4273,52.4442,52.4216,52.4442,73400.0
2014-08-08 10:40:00,92.81,92.93,92.81,92.92,90100.0,52.4442,52.512,52.4442,52.5064,90100.0
2014-08-08 10:50:00,92.91,92.96,92.89,92.95,223200.0,52.5007,52.529,52.4894,52.5233,223200.0
2014-08-08 11:00:00,92.95,92.97,92.94,92.97,20300.0,52.5233,52.5346,52.5177,52.5346,20300.0
2014-08-08 11:10:00,92.98,93.0,92.98,93.0,29400.0,52.5403,52.5516,52.5403,52.5516,29400.0
2014-08-08 11:20:00,93.0,93.01,92.9,93.01,212700.0,52.5516,52.5572,52.4951,52.5572,212700.0
2014-08-08 11:30:00,93.01,93.04,93.0,93.02,264400.0,52.5572,52.5742,52.5516,52.5629,264400.0
2014-08-08 11:40:00,93.02,93.02,92.98,93.01,80900.0,52.5629,52.5629,52.5403,52.5572,80900.0
2014-08-08 11:50:00,93.0,93.02,93.0,93.01,28000.0,52.5516,52.5629,52.5516,52.5572,28000.0
2014-08-08 12:00:00,93.01,93.01,93.0,93.0,20500.0,52.5572,52.5572,52.5516,52.5516,20500.0
2014-08-08 12:10:00,93.01,93.01,93.0,93.01,34600.0,52.5572,52.5572,52.5516,52.5572,34600.0
2014-08-08 12:20:00,93.01,93.01,93.0,93.0,30200.0,52.5572,52.5572,52.5516,52.5516,30200.0
2014-08-08 12:30:00,93.01,93.02,92.98,93.0,137900.0,52.5572,52.5629,52.5403,52.5516,137900.0
2014-08-08 12:40:00,93.0,93.01,92.98,92.98,60100.0,52.5516,52.5572,52.5403,52.5403,60100.0
2014-08-08 12:50:00,92.98,93.0,92.97,92.97,92700.0,52.5403,52.5516,52.5346,52.5346,92700.0
2014-08-08 13:00:00,92.97,92.98,92.97,92.98,23100.0,52.5346,52.5403,52.5346,52.5403,23100.0
2014-08-08 13:10:00,92.98,92.99,92.98,92.98,147700.0,52.5403,52.5459,52.5403,52.5403,147700.0
2014-08-08 13:20:00,92.98,93.01,92.97,92.98,171200.0,52.5403,52.5572,52.5346,52.5403,171200.0
2014-08-08 13:30:00,92.97,92.99,92.96,92.97,49300.0,52.5346,52.5459,52.529,52.5346,49300.0
2014-08-08 13:40:00,92.96,92.97,92.93,92.97,27600.0,52.529,52.5346,52.512,52.5346,27600.0
2014-08-08 13:50:00,92.98,92.98,92.93,92.94,15500.0,52.5403,52.5403,52.512,52.5177,15500.0
2014-08-08 14:00:00,92.94,92.98,92.93,92.95,32100.0,52.5177,52.5403,52.512,52.5233,32100.0
2014-08-08 14:10:00,92.95,92.99,92.95,92.98,23300.0,52.5233,52.5459,52.5233,52.5403,23300.0
2014-08-08 14:20:00,92.98,93.0,92.97,92.97,50400.0,52.5403,52.5516,52.5346,52.5346,50400.0
2014-08-08 14:30:00,92.96,93.02,92.96,93.02,50700.0,52.529,52.5629,52.529,52.5629,50700.0
2014-08-08 14:40:00,93.02,93.05,93.02,93.05,185600.0,52.5629,52.5798,52.5629,52.5798,185600.0
2014-08-08 14:50:00,93.05,93.05,93.03,93.03,81800.0,52.5798,52.5798,52.5685,52.5685,81800.0
2014-08-08 15:00:00,93.04,93.04,92.99,93.04,178800.0,52.5742,52.5742,52.5459,52.5742,178800.0
2014-08-08 15:10:00,93.04,93.05,93.02,93.05,76800.0,52.5742,52.5798,52.5629,52.5798,76800.0
2014-08-08 15:20:00,93.05,93.06,93.04,93.05,58800.0,52.5798,52.5855,52.5742,52.5798,58800.0
2014-08-08 15:30:00,93.06,93.06,93.02,93.02,25200.0,52.5855,52.5855,52.5629,52.5629,25200.0
2014-08-08 15:40:00,93.02,93.03,93.02,93.03,46100.0,52.5629,52.5685,52.5629,52.5685,46100.0
2014-08-08 15:50:00,93.03,93.03,92.98,93.01,122800.0,52.5685,52.5685,52.5403,52.5572,122800.0
2014-08-11 09:30:00,93.12,93.24,93.03,93.24,240600.0,52.6194,52.6872,52.5685,52.6872,240600.0
2014-08-11 09:40:00,93.24,93.24,93.22,93.24,117800.0,52.6872,52.6872,52.6759,52.6872,117800.0
2014-08-11 09:50:00,93.24,93.32,93.24,93.3,279800.0,52.6872,52.7324,52.6872,52.7211,279800.0
2014-08-11 10:00:00,93.31,93.32,93.3,93.32,169400.0,52.7268,52.7324,52.7211,52.7324,169400.0
2014-08-11 10:10:00,93.33,93.33,93.23,93.3,107300.0,52.7381,52.7381,52.6815,52.7211,107300.0
2014-08-11 10:20:00,93.29,93.3,93.24,93.25,108400.0,52.7155,52.7211,52.6872,52.6928,108400.0
2014-08-11 10:30:00,93.25,93.27,93.23,93.24,134200.0,52.6928,52.7041,52.6815,52.6872,134200.0
2014-08-11 10:40:00,93.25,93.36,93.24,93.33,194800.0,52.6928,52.755,52.6872,52.7381,194800.0
2014-08-11 10:50:00,93.33,93.34,93.31,93.31,47000.0,52.7381,52.7437,52.7268,52.7268,47000.0
2014-08-11 11:00:00,93.32,93.36,93.31,93.33,212400.0,52.7324,52.755,52.7268,52.7381,212400.0
2014-08-11 11:10:00,93.34,93.34,93.3,93.31,74600.0,52.7437,52.7437,52.7211,52.7268,74600.0
2014-08-11 11:20:00,93.31,93.34,93.3,93.33,92000.0,52.7268,52.7437,52.7211,52.7381,92000.0
2014-08-11 11:30:00,93.34,93.34,93.31,93.31,31000.0,52.7437,52.7437,52.7268,52.7268,31000.0
2014-08-11 11:40:00,93.32,93.33,93.26,93.29,86000.0,52.7324,52.7381,52.6985,52.7155,86000.0
2014-08-11 11:50:00,93.29,93.31,93.28,93.3,40600.0,52.7155,52.7268,52.7098,52.7211,40600.0
2014-08-11 12:00:00,93.3,93.31,93.22,93.24,98200.0,52.7211,52.7268,52.6759,52.6872,98200.0
2014-08-11 12:10:00,93.24,93.28,93.24,93.28,44800.0,52.6872,52.7098,52.6872,52.7098,44800.0
2014-08-11 12:20:00,93.28,93.31,93.28,93.3,60500.0,52.7098,52.7268,52.7098,52.7211,60500.0
2014-08-11 12:30:00,93.31,93.35,93.3,93.33,539500.0,52.7268,52.7494,52.7211,52.7381,539500.0
2014-08-11 12:40:00,93.33,93.34,93.31,93.32,130500.0,52.7381,52.7437,52.7268,52.7324,130500.0
2014-08-11 12:50:00,93.33,93.33,93.31,93.33,158800.0,52.7381,52.7381,52.7268,52.7381,158800.0
2014-08-11 13:00:00,93.33,93.34,93.33,93.34,130300.0,52.7381,52.7437,52.7381,52.7437,130300.0
2014-08-11 13:10:00,93.34,93.35,93.31,93.35,112400.0,52.7437,52.7494,52.7268,52.7494,112400.0
2014-08-11 13:20:00,93.35,93.37,93.34,93.36,450700.0,52.7494,52.7607,52.7437,52.755,450700.0
2014-08-11 13:30:00,93.36,93.36,93.34,93.35,245200.0,52.755,52.755,52.7437,52.7494,245200.0
2014-08-11 13:40:00,93.35,93.37,93.34,93.37,55300.0,52.7494,52.7607,52.7437,52.7607,55300.0
2014-08-11 13:50:00,93.37,93.37,93.35,93.35,106100.0,52.7607,52.7607,52.7494,52.7494,106100.0
2014-08-11 14:00:00,93.36,93.36,93.34,93.35,41800.0,52.755,52.755,52.7437,52.7494,41800.0
2014-08-11 14:10:00,93.35,93.35,93.32,93.34,81700.0,52.7494,52.7494,52.7324,52.7437,81700.0
2014-08-11 14:20:00,93.34,93.34,93.32,93.33,98300.0,52.7437,52.7437,52.7324,52.7381,98300.0
2014-08-11 14:30:00,93.33,93.34,93.32,93.33,179500.0,52.7381,52.7437,52.7324,52.7381,179500.0
2014-08-11 14:40:00,93.33,93.35,93.33,93.35,132000.0,52.7381,52.7494,52.7381,52.7494,132000.0
2014-08-11 14:50:00,93.35,93.37,93.34,93.36,143200.0,52.7494,52.7607,52.7437,52.755,143200.0
2014-08-11 15:00:00,93.36,93.41,93.34,93.41,79000.0,52.755,52.7833,52.7437,52.7833,79000.0
2014-08-11 15:10:00,93.4,93.42,93.39,93.41,89400.0,52.7776,52.7889,52.772,52.7833,89400.0
2014-08-11 15:20:00,93.42,93.49,93.41,93.49,96200.0,52.7889,52.8285,52.7833,52.8285,96200.0
2014-08-11 15:30:00,93.49,93.49,93.4,93.4,83900.0,52.8285,52.8285,52.7776,52.7776,83900.0
2014-08-11 15:40:00,93.4,93.41,93.35,93.36,220400.0,52.7776,52.7833,52.7494,52.755,220400.0
2014-08-11 15:50:00,93.36,93.45,93.34,93.41,613600.0,52.755,52.8059,52.7437,52.7833,613600.0
2014-08-12 09:30:00,93.47,93.5,93.4,93.5,60600.0,52.8172,52.8341,52.7776,52.8341,60600.0
2014-08-12 09:40:00,93.5,93.55,93.5,93.55,89100.0,52.8341,52.8624,52.8341,52.8624,89100.0
2014-08-12 09:50:00,93.55,93.55,93.54,93.55,207300.0,52.8624,52.8624,52.8567,52.8624,207300.0
2014-08-12 10:00:00,93.55,93.56,93.51,93.52,55800.0,52.8624,52.868,52.8398,52.8454,55800.0
2014-08-12 10:10:00,93.51,93.53,93.47,93.52,23500.0,52.8398,52.8511,52.8172,52.8454,23500.0
2014-08-12 10:20:00,93.53,93.53,93.5,93.51,14500.0,52.8511,52.8511,52.8341,52.8398,14500.0
2014-08-12 10:30:00,93.52,93.53,93.51,93.53,7000.0,52.8454,52.8511,52.8398,52.8511,7000.0
2014-08-12 10:40:00,93.53,93.53,93.52,93.53,19800.0,52.8511,52.8511,52.8454,52.8511,19800.0
2014-08-12 10:50:00,93.52,93.53,93.47,93.47,43100.0,52.8454,52.8511,52.8172,52.8172,43100.0
2014-08-12 11:00:00,93.47,93.48,93.36,93.36,112500.0,52.8172,52.8228,52.755,52.755,112500.0
2014-08-12 11:10:00,93.37,93.45,93.36,93.43,113500.0,52.7607,52.8059,52.755,52.7946,113500.0
2014-08-12 11:20:00,93.43,93.43,93.36,93.37,72800.0,52.7946,52.7946,52.755,52.7607,72800.0
2014-08-12 11:30:00,93.37,93.43,93.35,93.42,66100.0,52.7607,52.7946,52.7494,52.7889,66100.0
2014-08-12 11:40:00,93.41,93.42,93.39,93.39,33900.0,52.7833,52.7889,52.772,52.772,33900.0
2014-08-12 11:50:00,93.4,93.4,93.38,93.39,15100.0,52.7776,52.7776,52.7663,52.772,15100.0
2014-08-12 12:00:00,93.39,93.4,93.35,93.37,87100.0,52.772,52.7776,52.7494,52.7607,87100.0
2014-08-12 12:10:00,93.38,93.46,93.36,93.44,117800.0,52.7663,52.8115,52.755,52.8002,117800.0
2014-08-12 12:20:00,93.44,93.45,93.37,93.4,69400.0,52.8002,52.8059,52.7607,52.7776,69400.0
2014-08-12 12:30:00,93.4,93.43,93.37,93.42,115400.0,52.7776,52.7946,52.7607,52.7889,115400.0
2014-08-12 12:40:00,93.42,93.43,93.36,93.36,98400.0,52.7889,52.7946,52.755,52.755,98400.0
2014-08-12 12:50:00,93.36,93.4,93.33,93.35,99000.0,52.755,52.7776,52.7381,52.7494,99000.0
2014-08-12 13:00:00,93.35,93.38,93.32,93.37,75500.0,52.7494,52.7663,52.7324,52.7607,75500.0
2014-08-12 13:10:00,93.37,93.39,93.33,93.38,288600.0,52.7607,52.772,52.7381,52.7663,288600.0
2014-08-12 13:20:00,93.39,93.4,93.37,93.39,61700.0,52.772,52.7776,52.7607,52.772,61700.0
2014-08-12 13:30:00,93.39,93.39,93.34,93.38,78800.0,52.772,52.772,52.7437,52.7663,78800.0
2014-08-12 13:40:00,93.38,93.38,93.35,93.37,158400.0,52.7663,52.7663,52.7494,52.7607,158400.0
2014-08-12 13:50:00,93.37,93.38,93.35,93.38,44000.0,52.7607,52.7663,52.7494,52.7663,44000.0
2014-08-12 14:00:00,93.38,93.39,93.37,93.37,38500.0,52.7663,52.772,52.7607,52.7607,38500.0
2014-08-12 14:10:00,93.37,93.39,93.33,93.36,108800.0,52.7607,52.772,52.7381,52.755,108800.0
2014-08-12 14:20:00,93.37,93.39,93.35,93.36,103900.0,52.7607,52.772,52.7494,52.755,103900.0
2014-08-12 14:30:00,93.36,93.38,93.35,93.36,128000.0,52.755,52.7663,52.7494,52.755,128000.0
2014-08-12 14:40:00,93.36,93.38,93.35,93.37,89500.0,52.755,52.7663,52.7494,52.7607,89500.0
2014-08-12 14:50:00,93.36,93.37,93.35,93.35,59400.0,52.755,52.7607,52.7494,52.7494,59400.0
2014-08-12 15:00:00,93.35,93.36,93.35,93.36,76200.0,52.7494,52.755,52.7494,52.755,76200.0
2014-08-12 15:10:00,93.36,93.39,93.36,93.36,74500.0,52.755,52.772,52.755,52.755,74500.0
2014-08-12 15:20:00,93.37,93.37,93.34,93.35,109700.0,52.7607,52.7607,52.7437,52.7494,109700.0
2014-08-12 15:30:00,93.34,93.39,93.34,93.38,64500.0,52.7437,52.772,52.7437,52.7663,64500.0
2014-08-12 15:40:00,93.38,93.44,93.36,93.4,182000.0,52.7663,52.8002,52.755,52.7776,182000.0
2014-08-12 15:50:00,93.4,93.43,93.32,93.39,468700.0,52.7776,52.7946,52.7324,52.772,468700.0
2014-08-13 09:30:00,93.65,93.7,93.58,93.59,124700.0,52.9189,52.9471,52.8793,52.885,124700.0
2014-08-13 09:40:00,93.59,93.61,93.55,93.55,193100.0,52.885,52.8963,52.8624,52.8624,193100.0
2014-08-13 09:50:00,93.55,93.56,93.49,93.5,329700.0,52.8624,52.868,52.8285,52.8341,329700.0
2014-08-13 10:00:00,93.5,93.5,93.47,93.48,170600.0,52.8341,52.8341,52.8172,52.8228,170600.0
2014-08-13 10:10:00,93.49,93.51,93.46,93.47,61100.0,52.8285,52.8398,52.8115,52.8172,61100.0
2014-08-13 10:20:00,93.47,93.48,93.46,93.46,100300.0,52.8172,52.8228,52.8115,52.8115,100300.0
2014-08-13 10:30:00,93.47,93.48,93.46,93.48,53700.0,52.8172,52.8228,52.8115,52.8228,53700.0
2014-08-13 10:40:00,93.48,93.51,93.47,93.5,565100.0,52.8228,52.8398,52.8172,52.8341,565100.0
2014-08-13 10:50:00,93.51,93.51,93.47,93.5,68900.0,52.8398,52.8398,52.8172,52.8341,68900.0
2014-08-13 11:00:00,93.5,93.51,93.49,93.51,136100.0,52.8341,52.8398,52.8285,52.8398,136100.0
2014-08-13 11:10:00,93.51,93.59,93.51,93.53,62200.0,52.8398,52.885,52.8398,52.8511,62200.0
2014-08-13 11:20:00,93.53,93.56,93.53,93.55,52900.0,52.8511,52.868,52.8511,52.8624,52900.0
2014-08-13 11:30:00,93.55,93.56,93.51,93.56,57100.0,52.8624,52.868,52.8398,52.868,57100.0
2014-08-13 11:40:00,93.55,93.55,93.53,93.55,29600.0,52.8624,52.8624,52.8511,52.8624,29600.0
2014-08-13 11:50:00,93.55,93.55,93.53,93.54,13100.0,52.8624,52.8624,52.8511,52.8567,13100.0
2014-08-13 12:00:00,93.54,93.55,93.5,93.5,23800.0,52.8567,52.8624,52.8341,52.8341,23800.0
2014-08-13 12:10:00,93.5,93.53,93.5,93.52,144900.0,52.8341,52.8511,52.8341,52.8454,144900.0
2014-08-13 12:20:00,93.52,93.54,93.52,93.54,27700.0,52.8454,52.8567,52.8454,52.8567,27700.0
2014-08-13 12:30:00,93.54,93.57,93.53,93.54,48400.0,52.8567,52.8737,52.8511,52.8567,48400.0
2014-08-13 12:40:00,93.53,93.54,93.53,93.54,5100.0,52.8511,52.8567,52.8511,52.8567,5100.0
2014-08-13 12:50:00,93.54,93.56,93.54,93.56,10100.0,52.8567,52.868,52.8567,52.868,10100.0
2014-08-13 13:00:00,93.55,93.6,93.54,93.54,181100.0,52.8624,52.8906,52.8567,52.8567,181100.0
2014-08-13 13:10:00,93.55,93.55,93.54,93.55,28500.0,52.8624,52.8624,52.8567,52.8624,28500.0
2014-08-13 13:20:00,93.55,93.57,93.54,93.57,23900.0,52.8624,52.8737,52.8567,52.8737,23900.0
2014-08-13 13:30:00,93.56,93.57,93.56,93.56,20400.0,52.868,52.8737,52.868,52.868,20400.0
2014-08-13 13:40:00,93.56,93.6,93.55,93.6,53300.0,52.868,52.8906,52.8624,52.8906,53300.0
2014-08-13 13:50:00,93.6,93.61,93.58,93.6,81700.0,52.8906,52.8963,52.8793,52.8906,81700.0
2014-08-13 14:00:00,93.61,93.61,93.58,93.59,98600.0,52.8963,52.8963,52.8793,52.885,98600.0
2014-08-13 14:10:00,93.59,93.59,93.58,93.59,23800.0,52.885,52.885,52.8793,52.885,23800.0
2014-08-13 14:20:00,93.59,93.59,93.58,93.58,31900.0,52.885,52.885,52.8793,52.8793,31900.0
2014-08-13 14:30:00,93.58,93.59,93.56,93.57,91300.0,52.8793,52.885,52.868,52.8737,91300.0
2014-08-13 14:40:00,93.56,93.57,93.56,93.56,24300.0,52.868,52.8737,52.868,52.868,24300.0
2014-08-13 14:50:00,93.56,93.57,93.54,93.55,139100.0,52.868,52.8737,52.8567,52.8624,139100.0
2014-08-13 15:00:00,93.55,93.55,93.54,93.55,42900.0,52.8624,52.8624,52.8567,52.8624,42900.0
2014-08-13 15:10:00,93.54,93.55,93.54,93.55,15900.0,52.8567,52.8624,52.8567,52.8624,15900.0
2014-08-13 15:20:00,93.54,93.6,93.54,93.57,165200.0,52.8567,52.8906,52.8567,52.8737,165200.0
2014-08-13 15:30:00,93.57,93.62,93.51,93.61,88800.0,52.8737,52.9019,52.8398,52.8963,88800.0
2014-08-13 15:40:00,93.62,93.68,93.61,93.67,336700.0,52.9019,52.9358,52.8963,52.9302,336700.0
2014-08-13 15:50:00,93.67,93.7,93.65,93.67,469800.0,52.9302,52.9471,52.9189,52.9302,469800.0
2014-08-14 09:30:00,93.72,93.84,93.71,93.8,290800.0,52.9584,53.0262,52.9528,53.0036,290800.0
2014-08-14 09:40:00,93.8,93.81,93.75,93.81,146300.0,53.0036,53.0093,52.9754,53.0093,146300.0
2014-08-14 09:50:00,93.81,93.81,93.76,93.79,89600.0,53.0093,53.0093,52.981,52.998,89600.0
2014-08-14 10:00:00,93.79,93.8,93.74,93.77,40700.0,52.998,53.0036,52.9697,52.9867,40700.0
2014-08-14 10:10:00,93.77,93.78,93.73,93.78,45100.0,52.9867,52.9923,52.9641,52.9923,45100.0
2014-08-14 10:20:00,93.78,93.82,93.78,93.79,64500.0,52.9923,53.0149,52.9923,52.998,64500.0
2014-08-14 10:30:00,93.8,93.85,93.8,93.84,280500.0,53.0036,53.0319,53.0036,53.0262,280500.0
2014-08-14 10:40:00,93.84,93.84,93.81,93.84,74600.0,53.0262,53.0262,53.0093,53.0262,74600.0
2014-08-14 10:50:00,93.84,93.85,93.81,93.81,82200.0,53.0262,53.0319,53.0093,53.0093,82200.0
2014-08-14 11:00:00,93.81,93.84,93.81,93.81,144400.0,53.0093,53.0262,53.0093,53.0093,144400.0
2014-08-14 11:10:00,93.82,93.86,93.81,93.85,172700.0,53.0149,53.0375,53.0093,53.0319,172700.0
2014-08-14 11:20:00,93.86,93.88,93.84,93.86,413000.0,53.0375,53.0488,53.0262,53.0375,413000.0
2014-08-14 11:30:00,93.85,93.88,93.85,93.87,60100.0,53.0319,53.0488,53.0319,53.0432,60100.0
2014-08-14 11:40:00,93.87,93.87,93.82,93.84,106400.0,53.0432,53.0432,53.0149,53.0262,106400.0
2014-08-14 11:50:00,93.84,93.84,93.83,93.83,6800.0,53.0262,53.0262,53.0206,53.0206,6800.0
2014-08-14 12:00:00,93.84,93.85,93.84,93.85,38900.0,53.0262,53.0319,53.0262,53.0319,38900.0
2014-08-14 12:10:00,93.85,93.87,93.84,93.87,28500.0,53.0319,53.0432,53.0262,53.0432,28500.0
2014-08-14 12:20:00,93.87,93.9,93.86,93.87,72800.0,53.0432,53.0601,53.0375,53.0432,72800.0
2014-08-14 12:30:00,93.86,93.88,93.85,93.86,69800.0,53.0375,53.0488,53.0319,53.0375,69800.0
2014-08-14 12:40:00,93.86,93.86,93.85,93.86,31300.0,53.0375,53.0375,53.0319,53.0375,31300.0
2014-08-14 12:50:00,93.86,93.87,93.86,93.86,62300.0,53.0375,53.0432,53.0375,53.0375,62300.0
2014-08-14 13:00:00,93.87,93.89,93.86,93.88,11800.0,53.0432,53.0545,53.0375,53.0488,11800.0
2014-08-14 13:10:00,93.89,93.95,93.88,93.95,69200.0,53.0545,53.0884,53.0488,53.0884,69200.0
2014-08-14 13:20:00,93.94,93.95,93.93,93.94,51800.0,53.0827,53.0884,53.0771,53.0827,51800.0
2014-08-14 13:30:00,93.94,93.95,93.93,93.93,86900.0,53.0827,53.0884,53.0771,53.0771,86900.0
2014-08-14 13:40:00,93.93,93.93,93.89,93.9,143500.0,53.0771,53.0771,53.0545,53.0601,143500.0
2014-08-14 13:50:00,93.9,93.95,93.9,93.93,127700.0,53.0601,53.0884,53.0601,53.0771,127700.0
2014-08-14 14:00:00,93.93,93.93,93.91,93.92,62200.0,53.0771,53.0771,53.0658,53.0714,62200.0
2014-08-14 14:10:00,93.92,93.95,93.9,93.94,112100.0,53.0714,53.0884,53.0601,53.0827,112100.0
2014-08-14 14:20:00,93.94,93.96,93.92,93.95,75700.0,53.0827,53.094,53.0714,53.0884,75700.0
2014-08-14 14:30:00,93.95,93.95,93.91,93.92,78200.0,53.0884,53.0884,53.0658,53.0714,78200.0
2014-08-14 14:40:00,93.92,93.92,93.9,93.91,73900.0,53.0714,53.0714,53.0601,53.0658,73900.0
2014-08-14 14:50:00,93.91,93.92,93.9,93.91,34700.0,53.0658,53.0714,53.0601,53.0658,34700.0
2014-08-14 15:00:00,93.91,93.92,93.9,93.92,96500.0,53.0658,53.0714,53.0601,53.0714,96500.0
2014-08-14 15:10:00,93.92,93.92,93.88,93.88,117200.0,53.0714,53.0714,53.0488,53.0488,117200.0
2014-08-14 15:20:00,93.88,93.9,93.87,93.87,55000.0,53.0488,53.0601,53.0432,53.0432,55000.0
2014-08-14 15:30:00,93.88,93.92,93.87,93.91,41800.0,53.0488,53.0714,53.0432,53.0658,41800.0
2014-08-14 15:40:00,93.91,93.92,93.9,93.91,67100.0,53.0658,53.0714,53.0601,53.0658,67100.0
2014-08-14 15:50:00,93.91,93.91,93.86,93.87,269200.0,53.0658,53.0658,53.0375,53.0432,269200.0
2014-08-15 09:30:00,94.02,94.11,94.01,94.05,266200.0,53.128,53.1788,53.1223,53.1449,266200.0
2014-08-15 09:40:00,94.06,94.06,94.03,94.06,105000.0,53.1506,53.1506,53.1336,53.1506,105000.0
2014-08-15 09:50:00,94.06,94.07,94.03,94.07,18500.0,53.1506,53.1562,53.1336,53.1562,18500.0
2014-08-15 10:00:00,94.06,94.08,94.05,94.07,22800.0,53.1506,53.1619,53.1449,53.1562,22800.0
2014-08-15 10:10:00,94.07,94.09,94.07,94.09,89100.0,53.1562,53.1675,53.1562,53.1675,89100.0
2014-08-15 10:20:00,94.09,94.09,94.08,94.09,28800.0,53.1675,53.1675,53.1619,53.1675,28800.0
2014-08-15 10:30:00,94.09,94.1,94.08,94.09,60600.0,53.1675,53.1732,53.1619,53.1675,60600.0
2014-08-15 10:40:00,94.08,94.08,94.01,94.05,375400.0,53.1619,53.1619,53.1223,53.1449,375400.0
2014-08-15 10:50:00,94.05,94.07,93.93,93.95,507200.0,53.1449,53.1562,53.0771,53.0884,507200.0
2014-08-15 11:00:00,93.95,93.98,93.94,93.97,335400.0,53.0884,53.1053,53.0827,53.0997,335400.0
2014-08-15 11:10:00,93.96,94.04,93.95,94.02,252600.0,53.094,53.1393,53.0884,53.128,252600.0
2014-08-15 11:20:00,94.03,94.04,93.96,94.01,58300.0,53.1336,53.1393,53.094,53.1223,58300.0
2014-08-15 11:30:00,94.02,94.02,93.94,93.97,452200.0,53.128,53.128,53.0827,53.0997,452200.0
2014-08-15 11:40:00,93.97,93.99,93.97,93.99,74500.0,53.0997,53.111,53.0997,53.111,74500.0
2014-08-15 11:50:00,93.98,93.99,93.94,93.98,201900.0,53.1053,53.111,53.0827,53.1053,201900.0
2014-08-15 12:00:00,93.98,93.98,93.95,93.96,139300.0,53.1053,53.1053,53.0884,53.094,139300.0
2014-08-15 12:10:00,93.96,93.97,93.91,93.92,76100.0,53.094,53.0997,53.0658,53.0714,76100.0
2014-08-15 12:20:00,93.93,93.94,93.87,93.94,171200.0,53.0771,53.0827,53.0432,53.0827,171200.0
2014-08-15 12:30:00,93.94,93.94,93.88,93.94,73500.0,53.0827,53.0827,53.0488,53.0827,73500.0
2014-08-15 12:40:00,93.94,93.98,93.93,93.98,270400.0,53.0827,53.1053,53.0771,53.1053,270400.0
2014-08-15 12:50:00,93.98,93.99,93.96,93.97,36700.0,53.1053,53.111,53.094,53.0997,36700.0
2014-08-15 13:00:00,93.97,93.99,93.96,93.97,39500.0,53.0997,53.111,53.094,53.0997,39500.0
2014-08-15 13:10:00,93.97,93.98,93.97,93.98,20600.0,53.0997,53.1053,53.0997,53.1053,20600.0
2014-08-15 13:20:00,93.99,93.99,93.98,93.98,27600.0,53.111,53.111,53.1053,53.1053,27600.0
2014-08-15 13:30:00,93.99,93.99,93.96,93.98,130600.0,53.111,53.111,53.094,53.1053,130600.0
2014-08-15 13:40:00,93.97,94.01,93.97,93.98,55500.0,53.0997,53.1223,53.0997,53.1053,55500.0
2014-08-15 13:50:00,93.99,94.0,93.96,93.96,36500.0,53.111,53.1167,53.094,53.094,36500.0
2014-08-15 14:00:00,93.97,93.99,93.96,93.99,28500.0,53.0997,53.111,53.094,53.111,28500.0
2014-08-15 14:10:00,93.98,93.99,93.98,93.99,22500.0,53.1053,53.111,53.1053,53.111,22500.0
2014-08-15 14:20:00,93.98,94.04,93.98,94.04,145600.0,53.1053,53.1393,53.1053,53.1393,145600.0
2014-08-15 14:30:00,94.04,94.05,94.03,94.05,80400.0,53.1393,53.1449,53.1336,53.1449,80400.0
2014-08-15 14:40:00,94.05,94.05,94.03,94.03,45400.0,53.1449,53.1449,53.1336,53.1336,45400.0
2014-08-15 14:50:00,94.04,94.04,94.01,94.02,45800.0,53.1393,53.1393,53.1223,53.128,45800.0
2014-08-15 15:00:00,94.01,94.02,93.99,94.01,102700.0,53.1223,53.128,53.111,53.1223,102700.0
2014-08-15 15:10:00,94.01,94.02,94.0,94.0,53000.0,53.1223,53.128,53.1167,53.1167,53000.0
2014-08-15 15:20:00,94.01,94.01,94.0,94.01,56700.0,53.1223,53.1223,53.1167,53.1223,56700.0
2014-08-15 15:30:00,94.01,94.06,94.0,94.06,141500.0,53.1223,53.1506,53.1167,53.1506,141500.0
2014-08-15 15:40:00,94.05,94.07,94.05,94.05,130700.0,53.1449,53.1562,53.1449,53.1449,130700.0
2014-08-15 15:50:00,94.05,94.06,94.01,94.02,505400.0,53.1449,53.1506,53.1223,53.128,505400.0
2014-08-18 09:30:00,94.07,94.11,94.02,94.04,128600.0,53.1562,53.1788,53.128,53.1393,128600.0
2014-08-18 09:40:00,94.03,94.08,94.01,94.06,69200.0,53.1336,53.1619,53.1223,53.1506,69200.0
2014-08-18 09:50:00,94.06,94.13,94.05,94.11,167400.0,53.1506,53.1901,53.1449,53.1788,167400.0
2014-08-18 10:00:00,94.11,94.14,94.1,94.11,84300.0,53.1788,53.1958,53.1732,53.1788,84300.0
2014-08-18 10:10:00,94.12,94.13,94.07,94.1,348500.0,53.1845,53.1901,53.1562,53.1732,348500.0
2014-08-18 10:20:00,94.1,94.14,94.1,94.14,195000.0,53.1732,53.1958,53.1732,53.1958,195000.0
2014-08-18 10:30:00,94.13,94.17,94.13,94.17,61300.0,53.1901,53.2127,53.1901,53.2127,61300.0
2014-08-18 10:40:00,94.17,94.17,94.16,94.16,49400.0,53.2127,53.2127,53.2071,53.2071,49400.0
2014-08-18 10:50:00,94.17,94.17,94.16,94.17,34900.0,53.2127,53.2127,53.2071,53.2127,34900.0
2014-08-18 11:00:00,94.17,94.18,94.16,94.18,56300.0,53.2127,53.2184,53.2071,53.2184,56300.0
2014-08-18 11:10:00,94.18,94.22,94.17,94.22,352500.0,53.2184,53.241,53.2127,53.241,352500.0
2014-08-18 11:20:00,94.22,94.25,94.22,94.25,139500.0,53.241,53.2579,53.241,53.2579,139500.0
2014-08-18 11:30:00,94.25,94.25,94.22,94.24,135400.0,53.2579,53.2579,53.241,53.2523,135400.0
2014-08-18 11:40:00,94.24,94.25,94.23,94.25,29100.0,53.2523,53.2579,53.2466,53.2579,29100.0
2014-08-18 11:50:00,94.25,94.26,94.25,94.26,36900.0,53.2579,53.2636,53.2579,53.2636,36900.0
2014-08-18 12:00:00,94.26,94.26,94.25,94.26,115100.0,53.2636,53.2636,53.2579,53.2636,115100.0
2014-08-18 12:10:00,94.26,94.28,94.26,94.28,74000.0,53.2636,53.2749,53.2636,53.2749,74000.0
2014-08-18 12:20:00,94.27,94.29,94.27,94.28,89900.0,53.2692,53.2805,53.2692,53.2749,89900.0
2014-08-18 12:30:00,94.28,94.3,94.27,94.3,95200.0,53.2749,53.2862,53.2692,53.2862,95200.0
2014-08-18 12:40:00,94.3,94.32,94.29,94.31,97500.0,53.2862,53.2975,53.2805,53.2918,97500.0
2014-08-18 12:50:00,94.31,94.32,94.31,94.31,62100.0,53.2918,53.2975,53.2918,53.2918,62100.0
2014-08-18 13:00:00,94.31,94.32,94.31,94.31,79500.0,53.2918,53.2975,53.2918,53.2918,79500.0
2014-08-18 13:10:00,94.31,94.33,94.31,94.33,91500.0,53.2918,53.3031,53.2918,53.3031,91500.0
2014-08-18 13:20:00,94.33,94.34,94.32,94.34,48000.0,53.3031,53.3088,53.2975,53.3088,48000.0
2014-08-18 13:30:00,94.34,94.34,94.32,94.32,115300.0,53.3088,53.3088,53.2975,53.2975,115300.0
2014-08-18 13:40:00,94.33,94.34,94.32,94.34,51500.0,53.3031,53.3088,53.2975,53.3088,51500.0
2014-08-18 13:50:00,94.34,94.34,94.33,94.34,43800.0,53.3088,53.3088,53.3031,53.3088,43800.0
2014-08-18 14:00:00,94.34,94.34,94.33,94.34,57500.0,53.3088,53.3088,53.3031,53.3088,57500.0
2014-08-18 14:10:00,94.33,94.34,94.33,94.34,66800.0,53.3031,53.3088,53.3031,53.3088,66800.0
2014-08-18 14:20:00,94.34,94.34,94.3,94.34,89700.0,53.3088,53.3088,53.2862,53.3088,89700.0
2014-08-18 14:30:00,94.34,94.34,94.3,94.3,147200.0,53.3088,53.3088,53.2862,53.2862,147200.0
2014-08-18 14:40:00,94.3,94.3,94.28,94.3,115200.0,53.2862,53.2862,53.2749,53.2862,115200.0
2014-08-18 14:50:00,94.3,94.3,94.28,94.29,94900.0,53.2862,53.2862,53.2749,53.2805,94900.0
2014-08-18 15:00:00,94.29,94.29,94.27,94.27,105100.0,53.2805,53.2805,53.2692,53.2692,105100.0
2014-08-18 15:10:00,94.28,94.3,94.26,94.26,119300.0,53.2749,53.2862,53.2636,53.2636,119300.0
2014-08-18 15:20:00,94.26,94.29,94.25,94.27,96300.0,53.2636,53.2805,53.2579,53.2692,96300.0
2014-08-18 15:30:00,94.27,94.28,94.26,94.27,87900.0,53.2692,53.2749,53.2636,53.2692,87900.0
2014-08-18 15:40:00,94.27,94.32,94.27,94.32,142600.0,53.2692,53.2975,53.2692,53.2975,142600.0
2014-08-18 15:50:00,94.32,94.33,94.29,94.3,306500.0,53.2975,53.3031,53.2805,53.2862,306500.0
2014-08-19 09:30:00,94.37,94.38,94.31,94.33,166100.0,53.3257,53.3314,53.2918,53.3031,166100.0
2014-08-19 09:40:00,94.33,94.33,94.29,94.31,107900.0,53.3031,53.3031,53.2805,53.2918,107900.0
2014-08-19 09:50:00,94.31,94.32,94.29,94.3,29500.0,53.2918,53.2975,53.2805,53.2862,29500.0
2014-08-19 10:00:00,94.31,94.31,94.28,94.3,171800.0,53.2918,53.2918,53.2749,53.2862,171800.0
2014-08-19 10:10:00,94.3,94.32,94.3,94.31,43400.0,53.2862,53.2975,53.2862,53.2918,43400.0
2014-08-19 10:20:00,94.31,94.31,94.3,94.3,17000.0,53.2918,53.2918,53.2862,53.2862,17000.0
2014-08-19 10:30:00,94.31,94.31,94.28,94.29,71100.0,53.2918,53.2918,53.2749,53.2805,71100.0
2014-08-19 10:40:00,94.29,94.29,94.27,94.29,42200.0,53.2805,53.2805,53.2692,53.2805,42200.0
2014-08-19 10:50:00,94.29,94.31,94.29,94.31,54400.0,53.2805,53.2918,53.2805,53.2918,54400.0
2014-08-19 11:00:00,94.31,94.34,94.3,94.33,143900.0,53.2918,53.3088,53.2862,53.3031,143900.0
2014-08-19 11:10:00,94.33,94.33,94.32,94.33,19500.0,53.3031,53.3031,53.2975,53.3031,19500.0
2014-08-19 11:20:00,94.33,94.33,94.29,94.29,73100.0,53.3031,53.3031,53.2805,53.2805,73100.0
2014-08-19 11:30:00,94.3,94.3,94.27,94.28,10900.0,53.2862,53.2862,53.2692,53.2749,10900.0
2014-08-19 11:40:00,94.27,94.28,94.25,94.26,71300.0,53.2692,53.2749,53.2579,53.2636,71300.0
2014-08-19 11:50:00,94.26,94.28,94.25,94.28,70400.0,53.2636,53.2749,53.2579,53.2749,70400.0
2014-08-19 12:00:00,94.27,94.28,94.24,94.24,24500.0,53.2692,53.2749,53.2523,53.2523,24500.0
2014-08-19 12:10:00,94.24,94.3,94.24,94.28,51000.0,53.2523,53.2862,53.2523,53.2749,51000.0
2014-08-19 12:20:00,94.29,94.3,94.27,94.3,24000.0,53.2805,53.2862,53.2692,53.2862,24000.0
2014-08-19 12:30:00,94.29,94.3,94.29,94.3,17800.0,53.2805,53.2862,53.2805,53.2862,17800.0
2014-08-19 12:40:00,94.3,94.32,94.29,94.31,46100.0,53.2862,53.2975,53.2805,53.2918,46100.0
2014-08-19 12:50:00,94.31,94.32,94.29,94.29,24200.0,53.2918,53.2975,53.2805,53.2805,24200.0
2014-08-19 13:00:00,94.3,94.33,94.29,94.3,60000.0,53.2862,53.3031,53.2805,53.2862,60000.0
2014-08-19 13:10:00,94.3,94.33,94.3,94.3,41600.0,53.2862,53.3031,53.2862,53.2862,41600.0
2014-08-19 13:20:00,94.31,94.31,94.29,94.29,21400.0,53.2918,53.2918,53.2805,53.2805,21400.0
2014-08-19 13:30:00,94.3,94.3,94.28,94.29,20800.0,53.2862,53.2862,53.2749,53.2805,20800.0
2014-08-19 13:40:00,94.29,94.3,94.28,94.29,40900.0,53.2805,53.2862,53.2749,53.2805,40900.0
2014-08-19 13:50:00,94.29,94.29,94.27,94.28,21400.0,53.2805,53.2805,53.2692,53.2749,21400.0
2014-08-19 14:00:00,94.28,94.3,94.27,94.28,52800.0,53.2749,53.2862,53.2692,53.2749,52800.0
2014-08-19 14:10:00,94.28,94.29,94.26,94.28,25800.0,53.2749,53.2805,53.2636,53.2749,25800.0
2014-08-19 14:20:00,94.29,94.29,94.28,94.29,12300.0,53.2805,53.2805,53.2749,53.2805,12300.0
2014-08-19 14:30:00,94.29,94.32,94.28,94.32,71700.0,53.2805,53.2975,53.2749,53.2975,71700.0
2014-08-19 14:40:00,94.31,94.31,94.29,94.31,64900.0,53.2918,53.2918,53.2805,53.2918,64900.0
2014-08-19 14:50:00,94.31,94.31,94.3,94.31,14200.0,53.2918,53.2918,53.2862,53.2918,14200.0
2014-08-19 15:00:00,94.31,94.32,94.3,94.32,33100.0,53.2918,53.2975,53.2862,53.2975,33100.0
2014-08-19 15:10:00,94.32,94.32,94.3,94.31,103400.0,53.2975,53.2975,53.2862,53.2918,103400.0
2014-08-19 15:20:00,94.3,94.31,94.28,94.29,45400.0,53.2862,53.2918,53.2749,53.2805,45400.0
2014-08-19 15:30:00,94.29,94.29,94.27,94.27,56600.0,53.2805,53.2805,53.2692,53.2692,56600.0
2014-08-19 15:40:00,94.27,94.29,94.26,94.28,125600.0,53.2692,53.2805,53.2636,53.2749,125600.0
2014-08-19 15:50:00,94.29,94.29,94.26,94.29,283500.0,53.2805,53.2805,53.2636,53.2805,283500.0
2014-08-20 09:30:00,94.32,94.48,94.29,94.31,141100.0,53.2975,53.3879,53.2805,53.2918,141100.0
2014-08-20 09:40:00,94.3,94.31,94.27,94.29,154500.0,53.2862,53.2918,53.2692,53.2805,154500.0
2014-08-20 09:50:00,94.3,94.3,94.29,94.29,33800.0,53.2862,53.2862,53.2805,53.2805,33800.0
2014-08-20 10:00:00,94.3,94.3,94.23,94.26,86200.0,53.2862,53.2862,53.2466,53.2636,86200.0
2014-08-20 10:10:00,94.26,94.28,94.25,94.26,47900.0,53.2636,53.2749,53.2579,53.2636,47900.0
2014-08-20 10:20:00,94.26,94.28,94.26,94.28,110300.0,53.2636,53.2749,53.2636,53.2749,110300.0
2014-08-20 10:30:00,94.28,94.28,94.26,94.26,35300.0,53.2749,53.2749,53.2636,53.2636,35300.0
2014-08-20 10:40:00,94.25,94.26,94.23,94.25,43200.0,53.2579,53.2636,53.2466,53.2579,43200.0
2014-08-20 10:50:00,94.25,94.27,94.24,94.24,26700.0,53.2579,53.2692,53.2523,53.2523,26700.0
2014-08-20 11:00:00,94.25,94.27,94.24,94.27,30900.0,53.2579,53.2692,53.2523,53.2692,30900.0
2014-08-20 11:10:00,94.27,94.28,94.27,94.28,32100.0,53.2692,53.2749,53.2692,53.2749,32100.0
2014-08-20 11:20:00,94.28,94.28,94.26,94.27,135200.0,53.2749,53.2749,53.2636,53.2692,135200.0
2014-08-20 11:30:00,94.27,94.27,94.25,94.26,108100.0,53.2692,53.2692,53.2579,53.2636,108100.0
2014-08-20 11:40:00,94.27,94.28,94.26,94.28,27800.0,53.2692,53.2749,53.2636,53.2749,27800.0
2014-08-20 11:50:00,94.28,94.3,94.27,94.3,44800.0,53.2749,53.2862,53.2692,53.2862,44800.0
2014-08-20 12:00:00,94.3,94.32,94.3,94.32,38700.0,53.2862,53.2975,53.2862,53.2975,38700.0
2014-08-20 12:10:00,94.32,94.33,94.31,94.33,36600.0,53.2975,53.3031,53.2918,53.3031,36600.0
2014-08-20 12:20:00,94.33,94.33,94.28,94.3,109400.0,53.3031,53.3031,53.2749,53.2862,109400.0
2014-08-20 12:30:00,94.3,94.31,94.29,94.31,19200.0,53.2862,53.2918,53.2805,53.2918,19200.0
2014-08-20 12:40:00,94.31,94.31,94.3,94.31,20400.0,53.2918,53.2918,53.2862,53.2918,20400.0
2014-08-20 12:50:00,94.31,94.31,94.3,94.3,15000.0,53.2918,53.2918,53.2862,53.2862,15000.0
2014-08-20 13:00:00,94.31,94.31,94.3,94.31,25600.0,53.2918,53.2918,53.2862,53.2918,25600.0
2014-08-20 13:10:00,94.3,94.33,94.3,94.33,21400.0,53.2862,53.3031,53.2862,53.3031,21400.0
2014-08-20 13:20:00,94.32,94.33,94.32,94.33,18300.0,53.2975,53.3031,53.2975,53.3031,18300.0
2014-08-20 13:30:00,94.33,94.33,94.3,94.31,37700.0,53.3031,53.3031,53.2862,53.2918,37700.0
2014-08-20 13:40:00,94.32,94.32,94.31,94.31,13900.0,53.2975,53.2975,53.2918,53.2918,13900.0
2014-08-20 13:50:00,94.31,94.33,94.31,94.33,16300.0,53.2918,53.3031,53.2918,53.3031,16300.0
2014-08-20 14:00:00,94.32,94.33,94.23,94.24,96600.0,53.2975,53.3031,53.2466,53.2523,96600.0
2014-08-20 14:10:00,94.25,94.25,94.17,94.23,61700.0,53.2579,53.2579,53.2127,53.2466,61700.0
2014-08-20 14:20:00,94.23,94.26,94.22,94.25,88400.0,53.2466,53.2636,53.241,53.2579,88400.0
2014-08-20 14:30:00,94.24,94.28,94.24,94.27,64500.0,53.2523,53.2749,53.2523,53.2692,64500.0
2014-08-20 14:40:00,94.28,94.28,94.23,94.27,43500.0,53.2749,53.2749,53.2466,53.2692,43500.0
2014-08-20 14:50:00,94.27,94.28,94.25,94.28,22300.0,53.2692,53.2749,53.2579,53.2749,22300.0
2014-08-20 15:00:00,94.28,94.32,94.27,94.32,38700.0,53.2749,53.2975,53.2692,53.2975,38700.0
2014-08-20 15:10:00,94.32,94.33,94.31,94.33,61900.0,53.2975,53.3031,53.2918,53.3031,61900.0
2014-08-20 15:20:00,94.32,94.34,94.3,94.32,57400.0,53.2975,53.3088,53.2862,53.2975,57400.0
2014-08-20 15:30:00,94.31,94.32,94.31,94.32,45400.0,53.2918,53.2975,53.2918,53.2975,45400.0
2014-08-20 15:40:00,94.32,94.36,94.31,94.36,63000.0,53.2975,53.3201,53.2918,53.3201,63000.0
2014-08-20 15:50:00,94.36,94.38,94.33,94.35,179200.0,53.3201,53.3314,53.3031,53.3144,179200.0
2014-08-21 09:30:00,94.36,94.42,94.34,94.4,182300.0,53.3201,53.354,53.3088,53.3427,182300.0
2014-08-21 09:40:00,94.41,94.42,94.4,94.41,49800.0,53.3483,53.354,53.3427,53.3483,49800.0
2014-08-21 09:50:00,94.41,94.44,94.4,94.41,147900.0,53.3483,53.3653,53.3427,53.3483,147900.0
2014-08-21 10:00:00,94.4,94.42,94.38,94.39,92100.0,53.3427,53.354,53.3314,53.337,92100.0
2014-08-21 10:10:00,94.39,94.4,94.38,94.39,44200.0,53.337,53.3427,53.3314,53.337,44200.0
2014-08-21 10:20:00,94.4,94.42,94.4,94.42,44900.0,53.3427,53.354,53.3427,53.354,44900.0
2014-08-21 10:30:00,94.41,94.45,94.41,94.45,19700.0,53.3483,53.3709,53.3483,53.3709,19700.0
2014-08-21 10:40:00,94.45,94.45,94.44,94.45,18600.0,53.3709,53.3709,53.3653,53.3709,18600.0
2014-08-21 10:50:00,94.45,94.46,94.44,94.44,32300.0,53.3709,53.3766,53.3653,53.3653,32300.0
2014-08-21 11:00:00,94.44,94.46,94.43,94.46,40300.0,53.3653,53.3766,53.3596,53.3766,40300.0
2014-08-21 11:10:00,94.45,94.46,94.41,94.42,15500.0,53.3709,53.3766,53.3483,53.354,15500.0
2014-08-21 11:20:00,94.42,94.44,94.41,94.41,35900.0,53.354,53.3653,53.3483,53.3483,35900.0
2014-08-21 11:30:00,94.41,94.44,94.4,94.43,38900.0,53.3483,53.3653,53.3427,53.3596,38900.0
2014-08-21 11:40:00,94.42,94.43,94.4,94.42,24700.0,53.354,53.3596,53.3427,53.354,24700.0
2014-08-21 11:50:00,94.43,94.43,94.42,94.43,6900.0,53.3596,53.3596,53.354,53.3596,6900.0
2014-08-21 12:00:00,94.43,94.43,94.42,94.43,8100.0,53.3596,53.3596,53.354,53.3596,8100.0
2014-08-21 12:10:00,94.43,94.44,94.42,94.44,33100.0,53.3596,53.3653,53.354,53.3653,33100.0
2014-08-21 12:20:00,94.44,94.44,94.41,94.41,21400.0,53.3653,53.3653,53.3483,53.3483,21400.0
2014-08-21 12:30:00,94.42,94.42,94.41,94.41,24500.0,53.354,53.354,53.3483,53.3483,24500.0
2014-08-21 12:40:00,94.42,94.42,94.4,94.41,17100.0,53.354,53.354,53.3427,53.3483,17100.0
2014-08-21 12:50:00,94.41,94.41,94.4,94.41,11600.0,53.3483,53.3483,53.3427,53.3483,11600.0
2014-08-21 13:00:00,94.41,94.45,94.4,94.44,60000.0,53.3483,53.3709,53.3427,53.3653,60000.0
2014-08-21 13:10:00,94.44,94.45,94.43,94.45,27000.0,53.3653,53.3709,53.3596,53.3709,27000.0
2014-08-21 13:20:00,94.44,94.45,94.44,94.45,17800.0,53.3653,53.3709,53.3653,53.3709,17800.0
2014-08-21 13:30:00,94.45,94.45,94.41,94.42,20900.0,53.3709,53.3709,53.3483,53.354,20900.0
2014-08-21 13:40:00,94.42,94.42,94.4,94.41,19100.0,53.354,53.354,53.3427,53.3483,19100.0
2014-08-21 13:50:00,94.41,94.41,94.4,94.41,15000.0,53.3483,53.3483,53.3427,53.3483,15000.0
2014-08-21 14:00:00,94.41,94.41,94.4,94.41,16700.0,53.3483,53.3483,53.3427,53.3483,16700.0
2014-08-21 14:10:00,94.41,94.41,94.4,94.4,22700.0,53.3483,53.3483,53.3427,53.3427,22700.0
2014-08-21 14:20:00,94.4,94.45,94.4,94.45,44700.0,53.3427,53.3709,53.3427,53.3709,44700.0
2014-08-21 14:30:00,94.45,94.45,94.44,94.45,14500.0,53.3709,53.3709,53.3653,53.3709,14500.0
2014-08-21 14:40:00,94.45,94.45,94.42,94.42,24200.0,53.3709,53.3709,53.354,53.354,24200.0
2014-08-21 14:50:00,94.43,94.43,94.42,94.43,11400.0,53.3596,53.3596,53.354,53.3596,11400.0
2014-08-21 15:00:00,94.43,94.45,94.43,94.45,52600.0,53.3596,53.3709,53.3596,53.3709,52600.0
2014-08-21 15:10:00,94.44,94.45,94.4,94.41,80600.0,53.3653,53.3709,53.3427,53.3483,80600.0
2014-08-21 15:20:00,94.41,94.41,94.4,94.41,20300.0,53.3483,53.3483,53.3427,53.3483,20300.0
2014-08-21 15:30:00,94.4,94.41,94.38,94.38,32600.0,53.3427,53.3483,53.3314,53.3314,32600.0
2014-08-21 15:40:00,94.38,94.41,94.37,94.41,58400.0,53.3314,53.3483,53.3257,53.3483,58400.0
2014-08-21 15:50:00,94.4,94.43,94.34,94.36,206700.0,53.3427,53.3596,53.3088,53.3201,206700.0
2014-08-22 09:30:00,94.35,94.4,94.33,94.34,39800.0,53.3144,53.3427,53.3031,53.3088,39800.0
2014-08-22 09:40:00,94.35,94.36,94.31,94.32,35000.0,53.3144,53.3201,53.2918,53.2975,35000.0
2014-08-22 09:50:00,94.32,94.36,94.31,94.35,25300.0,53.2975,53.3201,53.2918,53.3144,25300.0
2014-08-22 10:00:00,94.35,94.4,94.3,94.4,49800.0,53.3144,53.3427,53.2862,53.3427,49800.0
2014-08-22 10:10:00,94.4,94.41,94.36,94.39,38200.0,53.3427,53.3483,53.3201,53.337,38200.0
2014-08-22 10:20:00,94.39,94.39,94.36,94.39,36800.0,53.337,53.337,53.3201,53.337,36800.0
2014-08-22 10:30:00,94.38,94.38,94.34,94.34,22600.0,53.3314,53.3314,53.3088,53.3088,22600.0
2014-08-22 10:40:00,94.34,94.34,94.29,94.29,12200.0,53.3088,53.3088,53.2805,53.2805,12200.0
2014-08-22 10:50:00,94.3,94.3,94.21,94.22,61900.0,53.2862,53.2862,53.2353,53.241,61900.0
2014-08-22 11:00:00,94.22,94.26,94.21,94.26,107700.0,53.241,53.2636,53.2353,53.2636,107700.0
2014-08-22 11:10:00,94.26,94.29,94.25,94.27,32000.0,53.2636,53.2805,53.2579,53.2692,32000.0
2014-08-22 11:20:00,94.27,94.29,94.25,94.27,93300.0,53.2692,53.2805,53.2579,53.2692,93300.0
2014-08-22 11:30:00,94.27,94.28,94.24,94.26,75000.0,53.2692,53.2749,53.2523,53.2636,75000.0
2014-08-22 11:40:00,94.25,94.25,94.2,94.22,124900.0,53.2579,53.2579,53.2297,53.241,124900.0
2014-08-22 11:50:00,94.22,94.25,94.19,94.23,60300.0,53.241,53.2579,53.224,53.2466,60300.0
2014-08-22 12:00:00,94.23,94.23,94.17,94.2,60400.0,53.2466,53.2466,53.2127,53.2297,60400.0
2014-08-22 12:10:00,94.21,94.24,94.19,94.23,19500.0,53.2353,53.2523,53.224,53.2466,19500.0
2014-08-22 12:20:00,94.24,94.28,94.21,94.26,28400.0,53.2523,53.2749,53.2353,53.2636,28400.0
2014-08-22 12:30:00,94.24,94.28,94.23,94.26,65800.0,53.2523,53.2749,53.2466,53.2636,65800.0
2014-08-22 12:40:00,94.26,94.27,94.24,94.25,34000.0,53.2636,53.2692,53.2523,53.2579,34000.0
2014-08-22 12:50:00,94.26,94.26,94.21,94.22,20400.0,53.2636,53.2636,53.2353,53.241,20400.0
2014-08-22 13:00:00,94.23,94.23,94.2,94.2,28200.0,53.2466,53.2466,53.2297,53.2297,28200.0
2014-08-22 13:10:00,94.2,94.24,94.19,94.24,67500.0,53.2297,53.2523,53.224,53.2523,67500.0
2014-08-22 13:20:00,94.24,94.26,94.2,94.24,40100.0,53.2523,53.2636,53.2297,53.2523,40100.0
2014-08-22 13:30:00,94.24,94.25,94.21,94.21,41800.0,53.2523,53.2579,53.2353,53.2353,41800.0
2014-08-22 13:40:00,94.21,94.25,94.2,94.21,65700.0,53.2353,53.2579,53.2297,53.2353,65700.0
2014-08-22 13:50:00,94.2,94.26,94.2,94.23,76300.0,53.2297,53.2636,53.2297,53.2466,76300.0
2014-08-22 14:00:00,94.23,94.23,94.2,94.22,40900.0,53.2466,53.2466,53.2297,53.241,40900.0
2014-08-22 14:10:00,94.23,94.23,94.18,94.2,44200.0,53.2466,53.2466,53.2184,53.2297,44200.0
2014-08-22 14:20:00,94.2,94.22,94.19,94.2,53100.0,53.2297,53.241,53.224,53.2297,53100.0
2014-08-22 14:30:00,94.2,94.21,94.17,94.17,59700.0,53.2297,53.2353,53.2127,53.2127,59700.0
2014-08-22 14:40:00,94.17,94.19,94.17,94.18,24000.0,53.2127,53.224,53.2127,53.2184,24000.0
2014-08-22 14:50:00,94.18,94.23,94.18,94.2,138900.0,53.2184,53.2466,53.2184,53.2297,138900.0
2014-08-22 15:00:00,94.2,94.23,94.18,94.2,125100.0,53.2297,53.2466,53.2184,53.2297,125100.0
2014-08-22 15:10:00,94.2,94.25,94.2,94.21,116600.0,53.2297,53.2579,53.2297,53.2353,116600.0
2014-08-22 15:20:00,94.21,94.21,94.15,94.17,139100.0,53.2353,53.2353,53.2014,53.2127,139100.0
2014-08-22 15:30:00,94.16,94.18,94.12,94.13,175000.0,53.2071,53.2184,53.1845,53.1901,175000.0
2014-08-22 15:40:00,94.13,94.15,94.1,94.12,143800.0,53.1901,53.2014,53.1732,53.1845,143800.0
2014-08-22 15:50:00,94.12,94.14,94.09,94.11,145900.0,53.1845,53.1958,53.1675,53.1788,145900.0
2014-08-25 09:30:00,94.26,94.38,94.25,94.31,68300.0,53.2636,53.3314,53.2579,53.2918,68300.0
2014-08-25 09:40:00,94.3,94.31,94.29,94.3,62100.0,53.2862,53.2918,53.2805,53.2862,62100.0
2014-08-25 09:50:00,94.3,94.31,94.29,94.3,45600.0,53.2862,53.2918,53.2805,53.2862,45600.0
2014-08-25 10:00:00,94.29,94.3,94.29,94.29,27000.0,53.2805,53.2862,53.2805,53.2805,27000.0
2014-08-25 10:10:00,94.28,94.28,94.25,94.25,26200.0,53.2749,53.2749,53.2579,53.2579,26200.0
2014-08-25 10:20:00,94.26,94.26,94.21,94.22,43600.0,53.2636,53.2636,53.2353,53.241,43600.0
2014-08-25 10:30:00,94.22,94.24,94.21,94.23,36500.0,53.241,53.2523,53.2353,53.2466,36500.0
2014-08-25 10:40:00,94.23,94.25,94.23,94.23,44600.0,53.2466,53.2579,53.2466,53.2466,44600.0
2014-08-25 10:50:00,94.23,94.24,94.23,94.23,22000.0,53.2466,53.2523,53.2466,53.2466,22000.0
2014-08-25 11:00:00,94.23,94.24,94.2,94.2,69600.0,53.2466,53.2523,53.2297,53.2297,69600.0
2014-08-25 11:10:00,94.21,94.21,94.2,94.2,6600.0,53.2353,53.2353,53.2297,53.2297,6600.0
2014-08-25 11:20:00,94.21,94.22,94.18,94.21,39200.0,53.2353,53.241,53.2184,53.2353,39200.0
2014-08-25 11:30:00,94.2,94.21,94.2,94.2,6100.0,53.2297,53.2353,53.2297,53.2297,6100.0
2014-08-25 11:40:00,94.2,94.21,94.2,94.2,9300.0,53.2297,53.2353,53.2297,53.2297,9300.0
2014-08-25 11:50:00,94.2,94.21,94.17,94.18,27600.0,53.2297,53.2353,53.2127,53.2184,27600.0
2014-08-25 12:00:00,94.18,94.19,94.11,94.12,84500.0,53.2184,53.224,53.1788,53.1845,84500.0
2014-08-25 12:10:00,94.12,94.13,94.08,94.09,14900.0,53.1845,53.1901,53.1619,53.1675,14900.0
2014-08-25 12:20:00,94.1,94.12,94.09,94.09,24100.0,53.1732,53.1845,53.1675,53.1675,24100.0
2014-08-25 12:30:00,94.09,94.1,94.09,94.09,19600.0,53.1675,53.1732,53.1675,53.1675,19600.0
2014-08-25 12:40:00,94.09,94.16,94.09,94.13,36400.0,53.1675,53.2071,53.1675,53.1901,36400.0
2014-08-25 12:50:00,94.12,94.14,94.09,94.12,29400.0,53.1845,53.1958,53.1675,53.1845,29400.0
2014-08-25 13:00:00,94.11,94.16,94.1,94.11,54100.0,53.1788,53.2071,53.1732,53.1788,54100.0
2014-08-25 13:10:00,94.12,94.18,94.11,94.17,88400.0,53.1845,53.2184,53.1788,53.2127,88400.0
2014-08-25 13:20:00,94.17,94.22,94.17,94.19,60900.0,53.2127,53.241,53.2127,53.224,60900.0
2014-08-25 13:30:00,94.19,94.22,94.19,94.2,52200.0,53.224,53.241,53.224,53.2297,52200.0
2014-08-25 13:40:00,94.2,94.22,94.19,94.22,37600.0,53.2297,53.241,53.224,53.241,37600.0
2014-08-25 13:50:00,94.22,94.22,94.19,94.19,31300.0,53.241,53.241,53.224,53.224,31300.0
2014-08-25 14:00:00,94.19,94.2,94.17,94.17,24900.0,53.224,53.2297,53.2127,53.2127,24900.0
2014-08-25 14:10:00,94.17,94.18,94.17,94.17,32200.0,53.2127,53.2184,53.2127,53.2127,32200.0
2014-08-25 14:20:00,94.18,94.23,94.17,94.23,70800.0,53.2184,53.2466,53.2127,53.2466,70800.0
2014-08-25 14:30:00,94.23,94.23,94.22,94.23,11000.0,53.2466,53.2466,53.241,53.2466,11000.0
2014-08-25 14:40:00,94.23,94.24,94.22,94.24,28100.0,53.2466,53.2523,53.241,53.2523,28100.0
2014-08-25 14:50:00,94.24,94.31,94.23,94.28,121500.0,53.2523,53.2918,53.2466,53.2749,121500.0
2014-08-25 15:00:00,94.28,94.28,94.25,94.27,21800.0,53.2749,53.2749,53.2579,53.2692,21800.0
2014-08-25 15:10:00,94.27,94.29,94.26,94.27,51800.0,53.2692,53.2805,53.2636,53.2692,51800.0
2014-08-25 15:20:00,94.27,94.28,94.26,94.28,48900.0,53.2692,53.2749,53.2636,53.2749,48900.0
2014-08-25 15:30:00,94.29,94.31,94.27,94.28,115800.0,53.2805,53.2918,53.2692,53.2749,115800.0
2014-08-25 15:40:00,94.28,94.32,94.28,94.31,92800.0,53.2749,53.2975,53.2749,53.2918,92800.0
2014-08-25 15:50:00,94.3,94.33,94.27,94.32,115100.0,53.2862,53.3031,53.2692,53.2975,115100.0
2014-08-26 09:30:00,94.33,94.38,94.31,94.35,81300.0,53.3031,53.3314,53.2918,53.3144,81300.0
2014-08-26 09:40:00,94.35,94.42,94.35,94.4,30300.0,53.3144,53.354,53.3144,53.3427,30300.0
2014-08-26 09:50:00,94.39,94.41,94.36,94.38,59200.0,53.337,53.3483,53.3201,53.3314,59200.0
2014-08-26 10:00:00,94.39,94.42,94.37,94.41,71300.0,53.337,53.354,53.3257,53.3483,71300.0
2014-08-26 10:10:00,94.41,94.43,94.38,94.41,32500.0,53.3483,53.3596,53.3314,53.3483,32500.0
2014-08-26 10:20:00,94.41,94.42,94.38,94.39,66900.0,53.3483,53.354,53.3314,53.337,66900.0
2014-08-26 10:30:00,94.39,94.4,94.39,94.4,17000.0,53.337,53.3427,53.337,53.3427,17000.0
2014-08-26 10:40:00,94.41,94.45,94.4,94.43,32900.0,53.3483,53.3709,53.3427,53.3596,32900.0
2014-08-26 10:50:00,94.43,94.45,94.43,94.44,21700.0,53.3596,53.3709,53.3596,53.3653,21700.0
2014-08-26 11:00:00,94.44,94.45,94.44,94.45,15400.0,53.3653,53.3709,53.3653,53.3709,15400.0
2014-08-26 11:10:00,94.44,94.47,94.44,94.46,8800.0,53.3653,53.3822,53.3653,53.3766,8800.0
2014-08-26 11:20:00,94.46,94.47,94.43,94.46,61900.0,53.3766,53.3822,53.3596,53.3766,61900.0
2014-08-26 11:30:00,94.45,94.46,94.42,94.43,57600.0,53.3709,53.3766,53.354,53.3596,57600.0
2014-08-26 11:40:00,94.44,94.44,94.43,94.43,19300.0,53.3653,53.3653,53.3596,53.3596,19300.0
2014-08-26 11:50:00,94.43,94.45,94.4,94.41,25300.0,53.3596,53.3709,53.3427,53.3483,25300.0
2014-08-26 12:00:00,94.41,94.44,94.4,94.42,58600.0,53.3483,53.3653,53.3427,53.354,58600.0
2014-08-26 12:10:00,94.42,94.43,94.41,94.42,43500.0,53.354,53.3596,53.3483,53.354,43500.0
2014-08-26 12:20:00,94.42,94.46,94.41,94.42,59600.0,53.354,53.3766,53.3483,53.354,59600.0
2014-08-26 12:30:00,94.42,94.45,94.42,94.44,36400.0,53.354,53.3709,53.354,53.3653,36400.0
2014-08-26 12:40:00,94.44,94.44,94.39,94.4,31700.0,53.3653,53.3653,53.337,53.3427,31700.0
2014-08-26 12:50:00,94.4,94.42,94.39,94.41,20300.0,53.3427,53.354,53.337,53.3483,20300.0
2014-08-26 13:00:00,94.41,94.41,94.4,94.41,15200.0,53.3483,53.3483,53.3427,53.3483,15200.0
2014-08-26 13:10:00,94.41,94.41,94.37,94.39,41800.0,53.3483,53.3483,53.3257,53.337,41800.0
2014-08-26 13:20:00,94.39,94.41,94.39,94.41,26400.0,53.337,53.3483,53.337,53.3483,26400.0
2014-08-26 13:30:00,94.4,94.41,94.38,94.4,17900.0,53.3427,53.3483,53.3314,53.3427,17900.0
2014-08-26 13:40:00,94.4,94.4,94.37,94.38,18300.0,53.3427,53.3427,53.3257,53.3314,18300.0
2014-08-26 13:50:00,94.38,94.39,94.34,94.37,14100.0,53.3314,53.337,53.3088,53.3257,14100.0
2014-08-26 14:00:00,94.37,94.4,94.37,94.4,16200.0,53.3257,53.3427,53.3257,53.3427,16200.0
2014-08-26 14:10:00,94.39,94.4,94.39,94.4,10900.0,53.337,53.3427,53.337,53.3427,10900.0
2014-08-26 14:20:00,94.4,94.42,94.39,94.41,64000.0,53.3427,53.354,53.337,53.3483,64000.0
2014-08-26 14:30:00,94.4,94.41,94.4,94.4,29400.0,53.3427,53.3483,53.3427,53.3427,29400.0
2014-08-26 14:40:00,94.41,94.41,94.39,94.39,15400.0,53.3483,53.3483,53.337,53.337,15400.0
2014-08-26 14:50:00,94.39,94.4,94.39,94.4,6400.0,53.337,53.3427,53.337,53.3427,6400.0
2014-08-26 15:00:00,94.4,94.41,94.39,94.41,7500.0,53.3427,53.3483,53.337,53.3483,7500.0
2014-08-26 15:10:00,94.41,94.45,94.4,94.43,25500.0,53.3483,53.3709,53.3427,53.3596,25500.0
2014-08-26 15:20:00,94.42,94.42,94.39,94.4,51400.0,53.354,53.354,53.337,53.3427,51400.0
2014-08-26 15:30:00,94.4,94.4,94.39,94.39,40100.0,53.3427,53.3427,53.337,53.337,40100.0
2014-08-26 15:40:00,94.4,94.41,94.37,94.41,135900.0,53.3427,53.3483,53.3257,53.3483,135900.0
2014-08-26 15:50:00,94.41,94.42,94.39,94.39,75900.0,53.3483,53.354,53.337,53.337,75900.0
2014-08-27 09:30:00,94.47,94.47,94.36,94.39,75600.0,53.3822,53.3822,53.3201,53.337,75600.0
2014-08-27 09:40:00,94.39,94.41,94.38,94.4,28700.0,53.337,53.3483,53.3314,53.3427,28700.0
2014-08-27 09:50:00,94.41,94.45,94.4,94.44,81500.0,53.3483,53.3709,53.3427,53.3653,81500.0
2014-08-27 10:00:00,94.44,94.45,94.43,94.43,38200.0,53.3653,53.3709,53.3596,53.3596,38200.0
2014-08-27 10:10:00,94.44,94.45,94.4,94.43,71700.0,53.3653,53.3709,53.3427,53.3596,71700.0
2014-08-27 10:20:00,94.43,94.46,94.41,94.45,62300.0,53.3596,53.3766,53.3483,53.3709,62300.0
2014-08-27 10:30:00,94.45,94.47,94.44,94.45,69200.0,53.3709,53.3822,53.3653,53.3709,69200.0
2014-08-27 10:40:00,94.45,94.47,94.42,94.47,101500.0,53.3709,53.3822,53.354,53.3822,101500.0
2014-08-27 10:50:00,94.47,94.48,94.44,94.46,491100.0,53.3822,53.3879,53.3653,53.3766,491100.0
2014-08-27 11:00:00,94.46,94.47,94.43,94.46,70800.0,53.3766,53.3822,53.3596,53.3766,70800.0
2014-08-27 11:10:00,94.45,94.47,94.45,94.47,11700.0,53.3709,53.3822,53.3709,53.3822,11700.0
2014-08-27 11:20:00,94.46,94.47,94.44,94.45,13200.0,53.3766,53.3822,53.3653,53.3709,13200.0
2014-08-27 11:30:00,94.45,94.45,94.43,94.44,20500.0,53.3709,53.3709,53.3596,53.3653,20500.0
2014-08-27 11:40:00,94.44,94.47,94.43,94.47,5700.0,53.3653,53.3822,53.3596,53.3822,5700.0
2014-08-27 11:50:00,94.47,94.47,94.43,94.45,33400.0,53.3822,53.3822,53.3596,53.3709,33400.0
2014-08-27 12:00:00,94.45,94.46,94.43,94.45,20100.0,53.3709,53.3766,53.3596,53.3709,20100.0
2014-08-27 12:10:00,94.45,94.45,94.42,94.45,68500.0,53.3709,53.3709,53.354,53.3709,68500.0
2014-08-27 12:20:00,94.45,94.45,94.42,94.43,28400.0,53.3709,53.3709,53.354,53.3596,28400.0
2014-08-27 12:30:00,94.43,94.45,94.43,94.45,5700.0,53.3596,53.3709,53.3596,53.3709,5700.0
2014-08-27 12:40:00,94.45,94.45,94.44,94.44,5600.0,53.3709,53.3709,53.3653,53.3653,5600.0
2014-08-27 12:50:00,94.45,94.45,94.44,94.45,8000.0,53.3709,53.3709,53.3653,53.3709,8000.0
2014-08-27 13:00:00,94.45,94.45,94.44,94.45,2900.0,53.3709,53.3709,53.3653,53.3709,2900.0
2014-08-27 13:10:00,94.44,94.45,94.41,94.42,33600.0,53.3653,53.3709,53.3483,53.354,33600.0
2014-08-27 13:20:00,94.42,94.44,94.41,94.43,51000.0,53.354,53.3653,53.3483,53.3596,51000.0
2014-08-27 13:30:00,94.43,94.43,94.41,94.41,23000.0,53.3596,53.3596,53.3483,53.3483,23000.0
2014-08-27 13:40:00,94.41,94.41,94.4,94.4,28200.0,53.3483,53.3483,53.3427,53.3427,28200.0
2014-08-27 13:50:00,94.4,94.4,94.39,94.39,25800.0,53.3427,53.3427,53.337,53.337,25800.0
2014-08-27 14:00:00,94.39,94.43,94.39,94.39,40000.0,53.337,53.3596,53.337,53.337,40000.0
2014-08-27 14:10:00,94.39,94.43,94.39,94.41,57000.0,53.337,53.3596,53.337,53.3483,57000.0
2014-08-27 14:20:00,94.4,94.43,94.39,94.41,61900.0,53.3427,53.3596,53.337,53.3483,61900.0
2014-08-27 14:30:00,94.41,94.42,94.4,94.41,36200.0,53.3483,53.354,53.3427,53.3483,36200.0
2014-08-27 14:40:00,94.41,94.41,94.39,94.39,20500.0,53.3483,53.3483,53.337,53.337,20500.0
2014-08-27 14:50:00,94.39,94.41,94.38,94.39,55300.0,53.337,53.3483,53.3314,53.337,55300.0
2014-08-27 15:00:00,94.39,94.4,94.3,94.39,573100.0,53.337,53.3427,53.2862,53.337,573100.0
2014-08-27 15:10:00,94.38,94.4,94.36,94.36,118900.0,53.3314,53.3427,53.3201,53.3201,118900.0
2014-08-27 15:20:00,94.36,94.39,94.35,94.36,78200.0,53.3201,53.337,53.3144,53.3201,78200.0
2014-08-27 15:30:00,94.35,94.38,94.34,94.38,96900.0,53.3144,53.3314,53.3088,53.3314,96900.0
2014-08-27 15:40:00,94.38,94.39,94.35,94.36,152800.0,53.3314,53.337,53.3144,53.3201,152800.0
2014-08-27 15:50:00,94.36,94.38,94.3,94.31,217100.0,53.3201,53.3314,53.2862,53.2918,217100.0
2014-08-28 09:30:00,94.28,94.39,94.26,94.36,42800.0,53.2749,53.337,53.2636,53.3201,42800.0
2014-08-28 09:40:00,94.35,94.35,94.31,94.32,23100.0,53.3144,53.3144,53.2918,53.2975,23100.0
2014-08-28 09:50:00,94.32,94.34,94.32,94.32,27800.0,53.2975,53.3088,53.2975,53.2975,27800.0
2014-08-28 10:00:00,94.32,94.33,94.32,94.32,18900.0,53.2975,53.3031,53.2975,53.2975,18900.0
2014-08-28 10:10:00,94.32,94.32,94.28,94.29,16400.0,53.2975,53.2975,53.2749,53.2805,16400.0
2014-08-28 10:20:00,94.29,94.3,94.28,94.29,33100.0,53.2805,53.2862,53.2749,53.2805,33100.0
2014-08-28 10:30:00,94.29,94.3,94.27,94.27,17600.0,53.2805,53.2862,53.2692,53.2692,17600.0
2014-08-28 10:40:00,94.27,94.31,94.27,94.28,254600.0,53.2692,53.2918,53.2692,53.2749,254600.0
2014-08-28 10:50:00,94.28,94.28,94.27,94.28,13700.0,53.2749,53.2749,53.2692,53.2749,13700.0
2014-08-28 11:00:00,94.28,94.28,94.27,94.27,22300.0,53.2749,53.2749,53.2692,53.2692,22300.0
2014-08-28 11:10:00,94.27,94.28,94.26,94.27,33400.0,53.2692,53.2749,53.2636,53.2692,33400.0
2014-08-28 11:20:00,94.26,94.26,94.22,94.22,58100.0,53.2636,53.2636,53.241,53.241,58100.0
2014-08-28 11:30:00,94.22,94.24,94.21,94.23,43300.0,53.241,53.2523,53.2353,53.2466,43300.0
2014-08-28 11:40:00,94.22,94.24,94.22,94.23,20800.0,53.241,53.2523,53.241,53.2466,20800.0
2014-08-28 11:50:00,94.23,94.26,94.22,94.26,13200.0,53.2466,53.2636,53.241,53.2636,13200.0
2014-08-28 12:00:00,94.26,94.27,94.25,94.25,12900.0,53.2636,53.2692,53.2579,53.2579,12900.0
2014-08-28 12:10:00,94.25,94.26,94.23,94.24,139100.0,53.2579,53.2636,53.2466,53.2523,139100.0
2014-08-28 12:20:00,94.24,94.24,94.23,94.23,10800.0,53.2523,53.2523,53.2466,53.2466,10800.0
2014-08-28 12:30:00,94.24,94.24,94.23,94.23,14600.0,53.2523,53.2523,53.2466,53.2466,14600.0
2014-08-28 12:40:00,94.23,94.24,94.23,94.23,46300.0,53.2466,53.2523,53.2466,53.2466,46300.0
2014-08-28 12:50:00,94.23,94.23,94.22,94.22,22400.0,53.2466,53.2466,53.241,53.241,22400.0
2014-08-28 13:00:00,94.22,94.23,94.2,94.21,31200.0,53.241,53.2466,53.2297,53.2353,31200.0
2014-08-28 13:10:00,94.21,94.21,94.18,94.18,28600.0,53.2353,53.2353,53.2184,53.2184,28600.0
2014-08-28 13:20:00,94.17,94.17,94.14,94.15,74700.0,53.2127,53.2127,53.1958,53.2014,74700.0
2014-08-28 13:30:00,94.16,94.18,94.15,94.17,23700.0,53.2071,53.2184,53.2014,53.2127,23700.0
2014-08-28 13:40:00,94.16,94.18,94.15,94.15,41100.0,53.2071,53.2184,53.2014,53.2014,41100.0
2014-08-28 13:50:00,94.16,94.17,94.15,94.15,25800.0,53.2071,53.2127,53.2014,53.2014,25800.0
2014-08-28 14:00:00,94.15,94.15,94.13,94.14,56100.0,53.2014,53.2014,53.1901,53.1958,56100.0
2014-08-28 14:10:00,94.14,94.17,94.14,94.16,32900.0,53.1958,53.2127,53.1958,53.2071,32900.0
2014-08-28 14:20:00,94.16,94.19,94.16,94.17,68700.0,53.2071,53.224,53.2071,53.2127,68700.0
2014-08-28 14:30:00,94.17,94.18,94.17,94.18,5100.0,53.2127,53.2184,53.2127,53.2184,5100.0
2014-08-28 14:40:00,94.17,94.17,94.16,94.16,8100.0,53.2127,53.2127,53.2071,53.2071,8100.0
2014-08-28 14:50:00,94.17,94.17,94.16,94.16,24300.0,53.2127,53.2127,53.2071,53.2071,24300.0
2014-08-28 15:00:00,94.16,94.17,94.15,94.15,25400.0,53.2071,53.2127,53.2014,53.2014,25400.0
2014-08-28 15:10:00,94.16,94.2,94.15,94.2,38100.0,53.2071,53.2297,53.2014,53.2297,38100.0
2014-08-28 15:20:00,94.21,94.22,94.18,94.2,73800.0,53.2353,53.241,53.2184,53.2297,73800.0
2014-08-28 15:30:00,94.19,94.22,94.19,94.21,43700.0,53.224,53.241,53.224,53.2353,43700.0
2014-08-28 15:40:00,94.21,94.21,94.17,94.19,50200.0,53.2353,53.2353,53.2127,53.224,50200.0
2014-08-28 15:50:00,94.19,94.21,94.17,94.17,144300.0,53.224,53.2353,53.2127,53.2127,144300.0
2014-08-29 09:30:00,94.24,94.28,94.2,94.23,30100.0,53.2523,53.2749,53.2297,53.2466,30100.0
2014-08-29 09:40:00,94.23,94.23,94.18,94.18,31000.0,53.2466,53.2466,53.2184,53.2184,31000.0
2014-08-29 09:50:00,94.17,94.19,94.15,94.16,51800.0,53.2127,53.224,53.2014,53.2071,51800.0
2014-08-29 10:00:00,94.16,94.17,94.15,94.15,37500.0,53.2071,53.2127,53.2014,53.2014,37500.0
2014-08-29 10:10:00,94.15,94.15,94.12,94.14,51500.0,53.2014,53.2014,53.1845,53.1958,51500.0
2014-08-29 10:20:00,94.13,94.15,94.12,94.13,48200.0,53.1901,53.2014,53.1845,53.1901,48200.0
2014-08-29 10:30:00,94.13,94.16,94.13,94.16,19500.0,53.1901,53.2071,53.1901,53.2071,19500.0
2014-08-29 10:40:00,94.16,94.16,94.15,94.15,13600.0,53.2071,53.2071,53.2014,53.2014,13600.0
2014-08-29 10:50:00,94.15,94.17,94.15,94.16,31600.0,53.2014,53.2127,53.2014,53.2071,31600.0
2014-08-29 11:00:00,94.16,94.17,94.16,94.16,13200.0,53.2071,53.2127,53.2071,53.2071,13200.0
2014-08-29 11:10:00,94.16,94.17,94.15,94.16,59100.0,53.2071,53.2127,53.2014,53.2071,59100.0
2014-08-29 11:20:00,94.16,94.17,94.15,94.17,36900.0,53.2071,53.2127,53.2014,53.2127,36900.0
2014-08-29 11:30:00,94.16,94.17,94.16,94.17,28500.0,53.2071,53.2127,53.2071,53.2127,28500.0
2014-08-29 11:40:00,94.17,94.17,94.16,94.17,24500.0,53.2127,53.2127,53.2071,53.2127,24500.0
2014-08-29 11:50:00,94.17,94.18,94.16,94.17,26000.0,53.2127,53.2184,53.2071,53.2127,26000.0
2014-08-29 12:00:00,94.17,94.17,94.16,94.16,11000.0,53.2127,53.2127,53.2071,53.2071,11000.0
2014-08-29 12:10:00,94.16,94.17,94.16,94.17,27800.0,53.2071,53.2127,53.2071,53.2127,27800.0
2014-08-29 12:20:00,94.17,94.18,94.17,94.18,15300.0,53.2127,53.2184,53.2127,53.2184,15300.0
2014-08-29 12:30:00,94.17,94.18,94.17,94.17,24300.0,53.2127,53.2184,53.2127,53.2127,24300.0
2014-08-29 12:40:00,94.16,94.17,94.16,94.16,11900.0,53.2071,53.2127,53.2071,53.2071,11900.0
2014-08-29 12:50:00,94.17,94.17,94.16,94.16,9100.0,53.2127,53.2127,53.2071,53.2071,9100.0
2014-08-29 13:00:00,94.16,94.17,94.16,94.16,8300.0,53.2071,53.2127,53.2071,53.2071,8300.0
2014-08-29 13:10:00,94.17,94.17,94.16,94.17,13800.0,53.2127,53.2127,53.2071,53.2127,13800.0
2014-08-29 13:20:00,94.16,94.17,94.16,94.16,18000.0,53.2071,53.2127,53.2071,53.2071,18000.0
2014-08-29 13:30:00,94.17,94.17,94.16,94.17,14400.0,53.2127,53.2127,53.2071,53.2127,14400.0
2014-08-29 13:40:00,94.17,94.19,94.16,94.17,33300.0,53.2127,53.224,53.2071,53.2127,33300.0
2014-08-29 13:50:00,94.18,94.22,94.16,94.16,65500.0,53.2184,53.241,53.2071,53.2071,65500.0
2014-08-29 14:00:00,94.16,94.18,94.16,94.16,18800.0,53.2071,53.2184,53.2071,53.2071,18800.0
2014-08-29 14:10:00,94.16,94.17,94.16,94.17,17200.0,53.2071,53.2127,53.2071,53.2127,17200.0
2014-08-29 14:20:00,94.17,94.17,94.16,94.17,24400.0,53.2127,53.2127,53.2071,53.2127,24400.0
2014-08-29 14:30:00,94.16,94.18,94.15,94.16,40400.0,53.2071,53.2184,53.2014,53.2071,40400.0
2014-08-29 14:40:00,94.16,94.16,94.15,94.15,34900.0,53.2071,53.2071,53.2014,53.2014,34900.0
2014-08-29 14:50:00,94.15,94.16,94.15,94.15,24800.0,53.2014,53.2071,53.2014,53.2014,24800.0
2014-08-29 15:00:00,94.16,94.16,94.13,94.13,58100.0,53.2071,53.2071,53.1901,53.1901,58100.0
2014-08-29 15:10:00,94.13,94.16,94.13,94.16,40500.0,53.1901,53.2071,53.1901,53.2071,40500.0
2014-08-29 15:20:00,94.15,94.16,94.13,94.14,50700.0,53.2014,53.2071,53.1901,53.1958,50700.0
2014-08-29 15:30:00,94.15,94.21,94.13,94.2,109800.0,53.2014,53.2353,53.1901,53.2297,109800.0
2014-08-29 15:40:00,94.2,94.21,94.17,94.2,101600.0,53.2297,53.2353,53.2127,53.2297,101600.0
2014-08-29 15:50:00,94.21,94.28,94.21,94.23,217800.0,53.2353,53.2749,53.2353,53.2466,217800.0
2014-09-02 09:30:00,93.77,93.86,93.75,93.78,68200.0,53.2292,53.2803,53.2179,53.2349,68200.0
2014-09-02 09:40:00,93.78,93.83,93.77,93.8,47600.0,53.2349,53.2633,53.2292,53.2463,47600.0
2014-09-02 09:50:00,93.81,93.86,93.81,93.86,123300.0,53.2519,53.2803,53.2519,53.2803,123300.0
2014-09-02 10:00:00,93.86,93.88,93.82,93.87,125800.0,53.2803,53.2917,53.2576,53.286,125800.0
2014-09-02 10:10:00,93.88,93.95,93.88,93.93,195300.0,53.2917,53.3314,53.2917,53.32,195300.0
2014-09-02 10:20:00,93.94,93.96,93.93,93.96,119600.0,53.3257,53.3371,53.32,53.3371,119600.0
2014-09-02 10:30:00,93.95,93.98,93.95,93.98,136300.0,53.3314,53.3484,53.3314,53.3484,136300.0
2014-09-02 10:40:00,93.98,93.98,93.92,93.94,774000.0,53.3484,53.3484,53.3144,53.3257,774000.0
2014-09-02 10:50:00,93.94,93.97,93.93,93.97,12300.0,53.3257,53.3428,53.32,53.3428,12300.0
2014-09-02 11:00:00,93.96,93.98,93.95,93.96,25100.0,53.3371,53.3484,53.3314,53.3371,25100.0
2014-09-02 11:10:00,93.96,93.96,93.93,93.93,54800.0,53.3371,53.3371,53.32,53.32,54800.0
2014-09-02 11:20:00,93.94,93.95,93.93,93.94,32100.0,53.3257,53.3314,53.32,53.3257,32100.0
2014-09-02 11:30:00,93.95,93.95,93.94,93.95,12300.0,53.3314,53.3314,53.3257,53.3314,12300.0
2014-09-02 11:40:00,93.95,93.95,93.92,93.92,52900.0,53.3314,53.3314,53.3144,53.3144,52900.0
2014-09-02 11:50:00,93.92,93.93,93.89,93.9,167600.0,53.3144,53.32,53.2973,53.303,167600.0
2014-09-02 12:00:00,93.89,93.91,93.89,93.91,75400.0,53.2973,53.3087,53.2973,53.3087,75400.0
2014-09-02 12:10:00,93.9,93.91,93.9,93.91,12000.0,53.303,53.3087,53.303,53.3087,12000.0
2014-09-02 12:20:00,93.91,93.91,93.9,93.91,10900.0,53.3087,53.3087,53.303,53.3087,10900.0
2014-09-02 12:30:00,93.91,93.91,93.89,93.89,30300.0,53.3087,53.3087,53.2973,53.2973,30300.0
2014-09-02 12:40:00,93.9,93.9,93.88,93.88,47200.0,53.303,53.303,53.2917,53.2917,47200.0
2014-09-02 12:50:00,93.88,93.9,93.88,93.9,23800.0,53.2917,53.303,53.2917,53.303,23800.0
2014-09-02 13:00:00,93.9,93.9,93.86,93.87,159900.0,53.303,53.303,53.2803,53.286,159900.0
2014-09-02 13:10:00,93.87,93.89,93.87,93.89,22600.0,53.286,53.2973,53.286,53.2973,22600.0
2014-09-02 13:20:00,93.88,93.89,93.83,93.84,54700.0,53.2917,53.2973,53.2633,53.269,54700.0
2014-09-02 13:30:00,93.84,93.88,93.84,93.84,34200.0,53.269,53.2917,53.269,53.269,34200.0
2014-09-02 13:40:00,93.85,93.9,93.84,93.88,164000.0,53.2746,53.303,53.269,53.2917,164000.0
2014-09-02 13:50:00,93.88,93.9,93.88,93.9,24600.0,53.2917,53.303,53.2917,53.303,24600.0
2014-09-02 14:00:00,93.9,93.91,93.9,93.91,79800.0,53.303,53.3087,53.303,53.3087,79800.0
2014-09-02 14:10:00,93.91,93.93,93.91,93.92,420600.0,53.3087,53.32,53.3087,53.3144,420600.0
2014-09-02 14:20:00,93.92,93.92,93.91,93.91,55600.0,53.3144,53.3144,53.3087,53.3087,55600.0
2014-09-02 14:30:00,93.92,93.92,93.91,93.92,11900.0,53.3144,53.3144,53.3087,53.3144,11900.0
2014-09-02 14:40:00,93.92,93.94,93.91,93.93,296800.0,53.3144,53.3257,53.3087,53.32,296800.0
2014-09-02 14:50:00,93.92,93.93,93.91,93.91,24700.0,53.3144,53.32,53.3087,53.3087,24700.0
2014-09-02 15:00:00,93.92,93.93,93.9,93.9,52500.0,53.3144,53.32,53.303,53.303,52500.0
2014-09-02 15:10:00,93.91,93.92,93.9,93.9,17200.0,53.3087,53.3144,53.303,53.303,17200.0
2014-09-02 15:20:00,93.9,93.93,93.89,93.89,273900.0,53.303,53.32,53.2973,53.2973,273900.0
2014-09-02 15:30:00,93.89,93.9,93.89,93.89,23100.0,53.2973,53.303,53.2973,53.2973,23100.0
2014-09-02 15:40:00,93.9,93.9,93.89,93.89,34600.0,53.303,53.303,53.2973,53.2973,34600.0
2014-09-02 15:50:00,93.9,93.92,93.86,93.92,247300.0,53.303,53.3144,53.2803,53.3144,247300.0
2014-09-03 09:30:00,93.92,93.92,93.82,93.9,311800.0,53.3144,53.3144,53.2576,53.303,311800.0
2014-09-03 09:40:00,93.91,93.91,93.88,93.89,50100.0,53.3087,53.3087,53.2917,53.2973,50100.0
2014-09-03 09:50:00,93.89,93.9,93.87,93.87,77900.0,53.2973,53.303,53.286,53.286,77900.0
2014-09-03 10:00:00,93.88,93.89,93.87,93.89,40400.0,53.2917,53.2973,53.286,53.2973,40400.0
2014-09-03 10:10:00,93.89,93.89,93.88,93.89,12100.0,53.2973,53.2973,53.2917,53.2973,12100.0
2014-09-03 10:20:00,93.89,93.89,93.83,93.83,48600.0,53.2973,53.2973,53.2633,53.2633,48600.0
2014-09-03 10:30:00,93.83,93.84,93.83,93.83,10700.0,53.2633,53.269,53.2633,53.2633,10700.0
2014-09-03 10:40:00,93.84,93.85,93.83,93.85,34500.0,53.269,53.2746,53.2633,53.2746,34500.0
2014-09-03 10:50:00,93.84,93.85,93.83,93.84,32300.0,53.269,53.2746,53.2633,53.269,32300.0
2014-09-03 11:00:00,93.82,93.83,93.8,93.8,47400.0,53.2576,53.2633,53.2463,53.2463,47400.0
2014-09-03 11:10:00,93.81,93.81,93.8,93.8,24200.0,53.2519,53.2519,53.2463,53.2463,24200.0
2014-09-03 11:20:00,93.81,93.81,93.78,93.8,38500.0,53.2519,53.2519,53.2349,53.2463,38500.0
2014-09-03 11:30:00,93.8,93.8,93.78,93.79,54300.0,53.2463,53.2463,53.2349,53.2406,54300.0
2014-09-03 11:40:00,93.79,93.79,93.77,93.77,82100.0,53.2406,53.2406,53.2292,53.2292,82100.0
2014-09-03 11:50:00,93.77,93.79,93.75,93.75,260500.0,53.2292,53.2406,53.2179,53.2179,260500.0
2014-09-03 12:00:00,93.75,93.76,93.75,93.75,27800.0,53.2179,53.2235,53.2179,53.2179,27800.0
2014-09-03 12:10:00,93.75,93.76,93.75,93.75,83000.0,53.2179,53.2235,53.2179,53.2179,83000.0
2014-09-03 12:20:00,93.75,93.76,93.75,93.76,46400.0,53.2179,53.2235,53.2179,53.2235,46400.0
2014-09-03 12:30:00,93.76,93.76,93.75,93.76,29800.0,53.2235,53.2235,53.2179,53.2235,29800.0
2014-09-03 12:40:00,93.76,93.76,93.75,93.76,53900.0,53.2235,53.2235,53.2179,53.2235,53900.0
2014-09-03 12:50:00,93.76,93.76,93.75,93.76,23600.0,53.2235,53.2235,53.2179,53.2235,23600.0
2014-09-03 13:00:00,93.76,93.76,93.75,93.76,21300.0,53.2235,53.2235,53.2179,53.2235,21300.0
2014-09-03 13:10:00,93.76,93.76,93.75,93.76,36700.0,53.2235,53.2235,53.2179,53.2235,36700.0
2014-09-03 13:20:00,93.76,93.76,93.75,93.76,28100.0,53.2235,53.2235,53.2179,53.2235,28100.0
2014-09-03 13:30:00,93.76,93.77,93.75,93.76,51300.0,53.2235,53.2292,53.2179,53.2235,51300.0
2014-09-03 13:40:00,93.77,93.77,93.75,93.76,68000.0,53.2292,53.2292,53.2179,53.2235,68000.0
2014-09-03 13:50:00,93.75,93.76,93.75,93.75,22600.0,53.2179,53.2235,53.2179,53.2179,22600.0
2014-09-03 14:00:00,93.75,93.76,93.75,93.76,14600.0,53.2179,53.2235,53.2179,53.2235,14600.0
2014-09-03 14:10:00,93.76,93.76,93.75,93.75,37400.0,53.2235,53.2235,53.2179,53.2179,37400.0
2014-09-03 14:20:00,93.75,93.76,93.69,93.7,129400.0,53.2179,53.2235,53.1838,53.1895,129400.0
2014-09-03 14:30:00,93.71,93.73,93.7,93.7,117000.0,53.1952,53.2065,53.1895,53.1895,117000.0
2014-09-03 14:40:00,93.7,93.73,93.7,93.72,58700.0,53.1895,53.2065,53.1895,53.2008,58700.0
2014-09-03 14:50:00,93.72,93.73,93.7,93.7,46300.0,53.2008,53.2065,53.1895,53.1895,46300.0
2014-09-03 15:00:00,93.7,93.71,93.68,93.69,103400.0,53.1895,53.1952,53.1781,53.1838,103400.0
2014-09-03 15:10:00,93.7,93.73,93.69,93.73,64600.0,53.1895,53.2065,53.1838,53.2065,64600.0
2014-09-03 15:20:00,93.72,93.73,93.7,93.7,34800.0,53.2008,53.2065,53.1895,53.1895,34800.0
2014-09-03 15:30:00,93.71,93.71,93.68,93.68,55300.0,53.1952,53.1952,53.1781,53.1781,55300.0
2014-09-03 15:40:00,93.68,93.69,93.67,93.67,131500.0,53.1781,53.1838,53.1725,53.1725,131500.0
2014-09-03 15:50:00,93.68,93.7,93.67,93.7,346000.0,53.1781,53.1895,53.1725,53.1895,346000.0
2014-09-04 09:30:00,93.73,93.76,93.65,93.75,44300.0,53.2065,53.2235,53.1611,53.2179,44300.0
2014-09-04 09:40:00,93.75,93.77,93.69,93.76,36900.0,53.2179,53.2292,53.1838,53.2235,36900.0
2014-09-04 09:50:00,93.76,93.76,93.69,93.7,60500.0,53.2235,53.2235,53.1838,53.1895,60500.0
2014-09-04 10:00:00,93.7,93.7,93.69,93.7,28900.0,53.1895,53.1895,53.1838,53.1895,28900.0
2014-09-04 10:10:00,93.7,93.72,93.69,93.72,31400.0,53.1895,53.2008,53.1838,53.2008,31400.0
2014-09-04 10:20:00,93.72,93.72,93.71,93.72,23300.0,53.2008,53.2008,53.1952,53.2008,23300.0
2014-09-04 10:30:00,93.72,93.72,93.67,93.68,67200.0,53.2008,53.2008,53.1725,53.1781,67200.0
2014-09-04 10:40:00,93.68,93.69,93.66,93.67,48700.0,53.1781,53.1838,53.1668,53.1725,48700.0
2014-09-04 10:50:00,93.67,93.68,93.65,93.66,250300.0,53.1725,53.1781,53.1611,53.1668,250300.0
2014-09-04 11:00:00,93.66,93.67,93.65,93.67,68600.0,53.1668,53.1725,53.1611,53.1725,68600.0
2014-09-04 11:10:00,93.67,93.67,93.66,93.67,305900.0,53.1725,53.1725,53.1668,53.1725,305900.0
2014-09-04 11:20:00,93.67,93.67,93.6,93.62,53300.0,53.1725,53.1725,53.1327,53.1441,53300.0
2014-09-04 11:30:00,93.62,93.63,93.61,93.63,19300.0,53.1441,53.1497,53.1384,53.1497,19300.0
2014-09-04 11:40:00,93.63,93.63,93.56,93.56,205900.0,53.1497,53.1497,53.11,53.11,205900.0
2014-09-04 11:50:00,93.56,93.57,93.56,93.56,136500.0,53.11,53.1157,53.11,53.11,136500.0
2014-09-04 12:00:00,93.56,93.57,93.54,93.55,96300.0,53.11,53.1157,53.0987,53.1043,96300.0
2014-09-04 12:10:00,93.55,93.56,93.52,93.53,144800.0,53.1043,53.11,53.0873,53.093,144800.0
2014-09-04 12:20:00,93.53,93.53,93.5,93.51,86400.0,53.093,53.093,53.076,53.0816,86400.0
2014-09-04 12:30:00,93.5,93.56,93.5,93.53,103800.0,53.076,53.11,53.076,53.093,103800.0
2014-09-04 12:40:00,93.53,93.54,93.51,93.51,17200.0,53.093,53.0987,53.0816,53.0816,17200.0
2014-09-04 12:50:00,93.51,93.52,93.51,93.51,14000.0,53.0816,53.0873,53.0816,53.0816,14000.0
2014-09-04 13:00:00,93.52,93.52,93.51,93.52,18500.0,53.0873,53.0873,53.0816,53.0873,18500.0
2014-09-04 13:10:00,93.52,93.52,93.49,93.51,159700.0,53.0873,53.0873,53.0703,53.0816,159700.0
2014-09-04 13:20:00,93.52,93.52,93.51,93.51,39600.0,53.0873,53.0873,53.0816,53.0816,39600.0
2014-09-04 13:30:00,93.51,93.52,93.51,93.51,24900.0,53.0816,53.0873,53.0816,53.0816,24900.0
2014-09-04 13:40:00,93.51,93.52,93.5,93.5,30900.0,53.0816,53.0873,53.076,53.076,30900.0
2014-09-04 13:50:00,93.5,93.51,93.5,93.5,123800.0,53.076,53.0816,53.076,53.076,123800.0
2014-09-04 14:00:00,93.5,93.51,93.5,93.5,39900.0,53.076,53.0816,53.076,53.076,39900.0
2014-09-04 14:10:00,93.5,93.5,93.47,93.47,117400.0,53.076,53.076,53.0589,53.0589,117400.0
2014-09-04 14:20:00,93.47,93.48,93.43,93.43,80800.0,53.0589,53.0646,53.0362,53.0362,80800.0
2014-09-04 14:30:00,93.43,93.44,93.4,93.4,100400.0,53.0362,53.0419,53.0192,53.0192,100400.0
2014-09-04 14:40:00,93.4,93.4,93.35,93.35,143200.0,53.0192,53.0192,52.9908,52.9908,143200.0
2014-09-04 14:50:00,93.35,93.4,93.34,93.34,270300.0,52.9908,53.0192,52.9851,52.9851,270300.0
2014-09-04 15:00:00,93.34,93.34,93.29,93.29,360400.0,52.9851,52.9851,52.9567,52.9567,360400.0
2014-09-04 15:10:00,93.29,93.36,93.26,93.26,252400.0,52.9567,52.9965,52.9397,52.9397,252400.0
2014-09-04 15:20:00,93.26,93.3,93.26,93.3,74200.0,52.9397,52.9624,52.9397,52.9624,74200.0
2014-09-04 15:30:00,93.3,93.34,93.29,93.3,82200.0,52.9624,52.9851,52.9567,52.9624,82200.0
2014-09-04 15:40:00,93.3,93.33,93.3,93.32,116800.0,52.9624,52.9795,52.9624,52.9738,116800.0
2014-09-04 15:50:00,93.33,93.4,93.33,93.4,216000.0,52.9795,53.0192,52.9795,53.0192,216000.0
2014-09-05 09:30:00,93.38,93.45,93.25,93.39,209400.0,53.0078,53.0476,52.934,53.0135,209400.0
2014-09-05 09:40:00,93.41,93.41,93.35,93.4,61600.0,53.0249,53.0249,52.9908,53.0192,61600.0
2014-09-05 09:50:00,93.4,93.44,93.39,93.42,82800.0,53.0192,53.0419,53.0135,53.0305,82800.0
2014-09-05 10:00:00,93.42,93.43,93.39,93.41,202500.0,53.0305,53.0362,53.0135,53.0249,202500.0
2014-09-05 10:10:00,93.41,93.41,93.33,93.34,80700.0,53.0249,53.0249,52.9795,52.9851,80700.0
2014-09-05 10:20:00,93.34,93.38,93.34,93.36,55600.0,52.9851,53.0078,52.9851,52.9965,55600.0
2014-09-05 10:30:00,93.36,93.37,93.33,93.35,49400.0,52.9965,53.0022,52.9795,52.9908,49400.0
2014-09-05 10:40:00,93.34,93.36,93.34,93.35,31300.0,52.9851,52.9965,52.9851,52.9908,31300.0
2014-09-05 10:50:00,93.34,93.34,93.32,93.33,157800.0,52.9851,52.9851,52.9738,52.9795,157800.0
2014-09-05 11:00:00,93.33,93.33,93.3,93.33,123600.0,52.9795,52.9795,52.9624,52.9795,123600.0
2014-09-05 11:10:00,93.33,93.33,93.31,93.33,92600.0,52.9795,52.9795,52.9681,52.9795,92600.0
2014-09-05 11:20:00,93.33,93.36,93.32,93.35,55200.0,52.9795,52.9965,52.9738,52.9908,55200.0
2014-09-05 11:30:00,93.35,93.37,93.34,93.35,21200.0,52.9908,53.0022,52.9851,52.9908,21200.0
2014-09-05 11:40:00,93.34,93.34,93.33,93.34,40100.0,52.9851,52.9851,52.9795,52.9851,40100.0
2014-09-05 11:50:00,93.33,93.34,93.33,93.33,12800.0,52.9795,52.9851,52.9795,52.9795,12800.0
2014-09-05 12:00:00,93.34,93.37,93.33,93.37,50300.0,52.9851,53.0022,52.9795,53.0022,50300.0
2014-09-05 12:10:00,93.37,93.37,93.34,93.34,32700.0,53.0022,53.0022,52.9851,52.9851,32700.0
2014-09-05 12:20:00,93.34,93.37,93.34,93.37,33600.0,52.9851,53.0022,52.9851,53.0022,33600.0
2014-09-05 12:30:00,93.37,93.39,93.37,93.38,48300.0,53.0022,53.0135,53.0022,53.0078,48300.0
2014-09-05 12:40:00,93.38,93.41,93.38,93.4,54100.0,53.0078,53.0249,53.0078,53.0192,54100.0
2014-09-05 12:50:00,93.41,93.41,93.38,93.39,39000.0,53.0249,53.0249,53.0078,53.0135,39000.0
2014-09-05 13:00:00,93.39,93.41,93.39,93.4,27500.0,53.0135,53.0249,53.0135,53.0192,27500.0
2014-09-05 13:10:00,93.4,93.4,93.39,93.4,15300.0,53.0192,53.0192,53.0135,53.0192,15300.0
2014-09-05 13:20:00,93.39,93.4,93.39,93.4,24800.0,53.0135,53.0192,53.0135,53.0192,24800.0
2014-09-05 13:30:00,93.39,93.4,93.38,93.38,30300.0,53.0135,53.0192,53.0078,53.0078,30300.0
2014-09-05 13:40:00,93.38,93.39,93.37,93.38,44100.0,53.0078,53.0135,53.0022,53.0078,44100.0
2014-09-05 13:50:00,93.38,93.39,93.37,93.38,45300.0,53.0078,53.0135,53.0022,53.0078,45300.0
2014-09-05 14:00:00,93.38,93.39,93.38,93.39,19500.0,53.0078,53.0135,53.0078,53.0135,19500.0
2014-09-05 14:10:00,93.38,93.39,93.38,93.38,20400.0,53.0078,53.0135,53.0078,53.0078,20400.0
2014-09-05 14:20:00,93.39,93.4,93.38,93.4,83900.0,53.0135,53.0192,53.0078,53.0192,83900.0
2014-09-05 14:30:00,93.4,93.41,93.39,93.39,43500.0,53.0192,53.0249,53.0135,53.0135,43500.0
2014-09-05 14:40:00,93.39,93.4,93.37,93.37,78000.0,53.0135,53.0192,53.0022,53.0022,78000.0
2014-09-05 14:50:00,93.37,93.37,93.33,93.34,87300.0,53.0022,53.0022,52.9795,52.9851,87300.0
2014-09-05 15:00:00,93.33,93.34,93.32,93.33,116400.0,52.9795,52.9851,52.9738,52.9795,116400.0
2014-09-05 15:10:00,93.33,93.34,93.29,93.3,98800.0,52.9795,52.9851,52.9567,52.9624,98800.0
2014-09-05 15:20:00,93.29,93.33,93.28,93.3,95100.0,52.9567,52.9795,52.9511,52.9624,95100.0
2014-09-05 15:30:00,93.29,93.3,93.26,93.27,112300.0,52.9567,52.9624,52.9397,52.9454,112300.0
2014-09-05 15:40:00,93.27,93.27,93.26,93.26,257200.0,52.9454,52.9454,52.9397,52.9397,257200.0
2014-09-05 15:50:00,93.26,93.3,93.25,93.26,611400.0,52.9397,52.9624,52.934,52.9397,611400.0
2014-09-08 09:30:00,93.24,93.34,93.24,93.32,91100.0,52.9284,52.9851,52.9284,52.9738,91100.0
2014-09-08 09:40:00,93.32,93.35,93.31,93.32,124100.0,52.9738,52.9908,52.9681,52.9738,124100.0
2014-09-08 09:50:00,93.32,93.33,93.3,93.31,50400.0,52.9738,52.9795,52.9624,52.9681,50400.0
2014-09-08 10:00:00,93.31,93.33,93.3,93.31,32000.0,52.9681,52.9795,52.9624,52.9681,32000.0
2014-09-08 10:10:00,93.31,93.32,93.31,93.31,26100.0,52.9681,52.9738,52.9681,52.9681,26100.0
2014-09-08 10:20:00,93.3,93.31,93.28,93.28,24200.0,52.9624,52.9681,52.9511,52.9511,24200.0
2014-09-08 10:30:00,93.29,93.29,93.22,93.24,70400.0,52.9567,52.9567,52.917,52.9284,70400.0
2014-09-08 10:40:00,93.25,93.27,93.24,93.26,19300.0,52.934,52.9454,52.9284,52.9397,19300.0
2014-09-08 10:50:00,93.27,93.27,93.26,93.27,14800.0,52.9454,52.9454,52.9397,52.9454,14800.0
2014-09-08 11:00:00,93.26,93.28,93.26,93.27,13400.0,52.9397,52.9511,52.9397,52.9454,13400.0
2014-09-08 11:10:00,93.27,93.29,93.27,93.28,39800.0,52.9454,52.9567,52.9454,52.9511,39800.0
2014-09-08 11:20:00,93.29,93.29,93.25,93.26,20900.0,52.9567,52.9567,52.934,52.9397,20900.0
2014-09-08 11:30:00,93.26,93.27,93.25,93.27,39300.0,52.9397,52.9454,52.934,52.9454,39300.0
2014-09-08 11:40:00,93.27,93.27,93.24,93.24,62500.0,52.9454,52.9454,52.9284,52.9284,62500.0
2014-09-08 11:50:00,93.25,93.25,93.22,93.23,30900.0,52.934,52.934,52.917,52.9227,30900.0
2014-09-08 12:00:00,93.23,93.23,93.2,93.2,27600.0,52.9227,52.9227,52.9057,52.9057,27600.0
2014-09-08 12:10:00,93.2,93.2,93.16,93.16,45800.0,52.9057,52.9057,52.883,52.883,45800.0
2014-09-08 12:20:00,93.16,93.2,93.14,93.18,63300.0,52.883,52.9057,52.8716,52.8943,63300.0
2014-09-08 12:30:00,93.18,93.19,93.16,93.16,7200.0,52.8943,52.9,52.883,52.883,7200.0
2014-09-08 12:40:00,93.16,93.18,93.15,93.16,41400.0,52.883,52.8943,52.8773,52.883,41400.0
2014-09-08 12:50:00,93.15,93.17,93.14,93.16,50800.0,52.8773,52.8886,52.8716,52.883,50800.0
2014-09-08 13:00:00,93.15,93.16,93.13,93.15,64000.0,52.8773,52.883,52.8659,52.8773,64000.0
2014-09-08 13:10:00,93.15,93.15,93.09,93.09,75400.0,52.8773,52.8773,52.8432,52.8432,75400.0
2014-09-08 13:20:00,93.09,93.13,93.09,93.11,39200.0,52.8432,52.8659,52.8432,52.8546,39200.0
2014-09-08 13:30:00,93.11,93.11,93.08,93.09,69100.0,52.8546,52.8546,52.8375,52.8432,69100.0
2014-09-08 13:40:00,93.09,93.1,93.08,93.09,72800.0,52.8432,52.8489,52.8375,52.8432,72800.0
2014-09-08 13:50:00,93.09,93.11,93.08,93.11,35400.0,52.8432,52.8546,52.8375,52.8546,35400.0
2014-09-08 14:00:00,93.11,93.11,93.1,93.11,24700.0,52.8546,52.8546,52.8489,52.8546,24700.0
2014-09-08 14:10:00,93.11,93.12,93.09,93.12,42600.0,52.8546,52.8602,52.8432,52.8602,42600.0
2014-09-08 14:20:00,93.12,93.12,93.1,93.11,28600.0,52.8602,52.8602,52.8489,52.8546,28600.0
2014-09-08 14:30:00,93.12,93.14,93.11,93.11,14700.0,52.8602,52.8716,52.8546,52.8546,14700.0
2014-09-08 14:40:00,93.11,93.12,93.1,93.1,73900.0,52.8546,52.8602,52.8489,52.8489,73900.0
2014-09-08 14:50:00,93.11,93.14,93.1,93.12,40900.0,52.8546,52.8716,52.8489,52.8602,40900.0
2014-09-08 15:00:00,93.12,93.14,93.11,93.12,51800.0,52.8602,52.8716,52.8546,52.8602,51800.0
2014-09-08 15:10:00,93.12,93.15,93.12,93.15,54900.0,52.8602,52.8773,52.8602,52.8773,54900.0
2014-09-08 15:20:00,93.15,93.15,93.13,93.14,35800.0,52.8773,52.8773,52.8659,52.8716,35800.0
2014-09-08 15:30:00,93.14,93.2,93.14,93.17,72000.0,52.8716,52.9057,52.8716,52.8886,72000.0
2014-09-08 15:40:00,93.17,93.18,93.16,93.17,70700.0,52.8886,52.8943,52.883,52.8886,70700.0
2014-09-08 15:50:00,93.17,93.22,93.15,93.16,228900.0,52.8886,52.917,52.8773,52.883,228900.0
2014-09-09 09:30:00,93.14,93.14,93.0,93.02,138700.0,52.8716,52.8716,52.7921,52.8035,138700.0
2014-09-09 09:40:00,93.03,93.04,92.97,93.04,158700.0,52.8092,52.8148,52.7751,52.8148,158700.0
2014-09-09 09:50:00,93.04,93.04,92.95,92.96,177300.0,52.8148,52.8148,52.7637,52.7694,177300.0
2014-09-09 10:00:00,92.96,92.99,92.92,92.98,169300.0,52.7694,52.7864,52.7467,52.7808,169300.0
2014-09-09 10:10:00,92.98,92.98,92.94,92.96,178400.0,52.7808,52.7808,52.7581,52.7694,178400.0
2014-09-09 10:20:00,92.95,92.98,92.95,92.96,174200.0,52.7637,52.7808,52.7637,52.7694,174200.0
2014-09-09 10:30:00,92.97,92.98,92.96,92.96,130200.0,52.7751,52.7808,52.7694,52.7694,130200.0
2014-09-09 10:40:00,92.96,92.98,92.94,92.97,36900.0,52.7694,52.7808,52.7581,52.7751,36900.0
2014-09-09 10:50:00,92.97,92.99,92.97,92.97,123700.0,52.7751,52.7864,52.7751,52.7751,123700.0
2014-09-09 11:00:00,92.97,93.0,92.97,93.0,55100.0,52.7751,52.7921,52.7751,52.7921,55100.0
2014-09-09 11:10:00,93.01,93.02,92.99,93.0,40600.0,52.7978,52.8035,52.7864,52.7921,40600.0
2014-09-09 11:20:00,92.99,93.0,92.97,92.97,13300.0,52.7864,52.7921,52.7751,52.7751,13300.0
2014-09-09 11:30:00,92.98,93.0,92.97,93.0,20600.0,52.7808,52.7921,52.7751,52.7921,20600.0
2014-09-09 11:40:00,92.99,92.99,92.97,92.98,31900.0,52.7864,52.7864,52.7751,52.7808,31900.0
2014-09-09 11:50:00,92.98,92.98,92.97,92.97,34400.0,52.7808,52.7808,52.7751,52.7751,34400.0
2014-09-09 12:00:00,92.97,92.98,92.95,92.97,55100.0,52.7751,52.7808,52.7637,52.7751,55100.0
2014-09-09 12:10:00,92.97,92.98,92.95,92.97,47900.0,52.7751,52.7808,52.7637,52.7751,47900.0
2014-09-09 12:20:00,92.97,92.99,92.95,92.98,96900.0,52.7751,52.7864,52.7637,52.7808,96900.0
2014-09-09 12:30:00,92.98,92.98,92.96,92.96,18600.0,52.7808,52.7808,52.7694,52.7694,18600.0
2014-09-09 12:40:00,92.96,92.97,92.92,92.92,70800.0,52.7694,52.7751,52.7467,52.7467,70800.0
2014-09-09 12:50:00,92.93,92.94,92.89,92.9,59100.0,52.7524,52.7581,52.7297,52.7354,59100.0
2014-09-09 13:00:00,92.9,92.93,92.88,92.89,40900.0,52.7354,52.7524,52.724,52.7297,40900.0
2014-09-09 13:10:00,92.88,92.91,92.87,92.89,37100.0,52.724,52.741,52.7183,52.7297,37100.0
2014-09-09 13:20:00,92.89,92.9,92.87,92.9,61200.0,52.7297,52.7354,52.7183,52.7354,61200.0
2014-09-09 13:30:00,92.89,92.95,92.89,92.94,62100.0,52.7297,52.7637,52.7297,52.7581,62100.0
2014-09-09 13:40:00,92.94,92.95,92.92,92.95,142400.0,52.7581,52.7637,52.7467,52.7637,142400.0
2014-09-09 13:50:00,92.95,92.98,92.95,92.95,91100.0,52.7637,52.7808,52.7637,52.7637,91100.0
2014-09-09 14:00:00,92.95,92.96,92.9,92.9,50600.0,52.7637,52.7694,52.7354,52.7354,50600.0
2014-09-09 14:10:00,92.91,92.95,92.89,92.94,135800.0,52.741,52.7637,52.7297,52.7581,135800.0
2014-09-09 14:20:00,92.93,92.93,92.87,92.88,188800.0,52.7524,52.7524,52.7183,52.724,188800.0
2014-09-09 14:30:00,92.87,92.9,92.86,92.87,129600.0,52.7183,52.7354,52.7127,52.7183,129600.0
2014-09-09 14:40:00,92.87,92.91,92.85,92.86,202600.0,52.7183,52.741,52.707,52.7127,202600.0
2014-09-09 14:50:00,92.86,92.9,92.84,92.84,85700.0,52.7127,52.7354,52.7013,52.7013,85700.0
2014-09-09 15:00:00,92.85,92.86,92.77,92.78,238800.0,52.707,52.7127,52.6616,52.6672,238800.0
2014-09-09 15:10:00,92.78,92.78,92.73,92.73,178200.0,52.6672,52.6672,52.6389,52.6389,178200.0
2014-09-09 15:20:00,92.73,92.76,92.71,92.74,175900.0,52.6389,52.6559,52.6275,52.6445,175900.0
2014-09-09 15:30:00,92.74,92.76,92.73,92.76,108400.0,52.6445,52.6559,52.6389,52.6559,108400.0
2014-09-09 15:40:00,92.75,92.77,92.71,92.73,257800.0,52.6502,52.6616,52.6275,52.6389,257800.0
2014-09-09 15:50:00,92.73,92.77,92.71,92.76,283300.0,52.6389,52.6616,52.6275,52.6559,283300.0
2014-09-10 09:30:00,92.75,92.8,92.73,92.73,160500.0,52.6502,52.6786,52.6389,52.6389,160500.0
2014-09-10 09:40:00,92.72,92.74,92.69,92.72,122700.0,52.6332,52.6445,52.6162,52.6332,122700.0
2014-09-10 09:50:00,92.72,92.72,92.66,92.66,149700.0,52.6332,52.6332,52.5991,52.5991,149700.0
2014-09-10 10:00:00,92.68,92.68,92.66,92.66,57100.0,52.6105,52.6105,52.5991,52.5991,57100.0
2014-09-10 10:10:00,92.66,92.69,92.66,92.67,103000.0,52.5991,52.6162,52.5991,52.6048,103000.0
2014-09-10 10:20:00,92.67,92.67,92.62,92.62,85800.0,52.6048,52.6048,52.5764,52.5764,85800.0
2014-09-10 10:30:00,92.63,92.63,92.56,92.57,139400.0,52.5821,52.5821,52.5424,52.548,139400.0
2014-09-10 10:40:00,92.56,92.62,92.55,92.61,121900.0,52.5424,52.5764,52.5367,52.5707,121900.0
2014-09-10 10:50:00,92.61,92.62,92.58,92.59,69000.0,52.5707,52.5764,52.5537,52.5594,69000.0
2014-09-10 11:00:00,92.59,92.6,92.57,92.6,91500.0,52.5594,52.5651,52.548,52.5651,91500.0
2014-09-10 11:10:00,92.6,92.65,92.58,92.62,60500.0,52.5651,52.5934,52.5537,52.5764,60500.0
2014-09-10 11:20:00,92.62,92.64,92.61,92.62,23500.0,52.5764,52.5878,52.5707,52.5764,23500.0
2014-09-10 11:30:00,92.62,92.66,92.62,92.66,145900.0,52.5764,52.5991,52.5764,52.5991,145900.0
2014-09-10 11:40:00,92.67,92.67,92.65,92.65,120400.0,52.6048,52.6048,52.5934,52.5934,120400.0
2014-09-10 11:50:00,92.65,92.69,92.65,92.69,48700.0,52.5934,52.6162,52.5934,52.6162,48700.0
2014-09-10 12:00:00,92.7,92.7,92.65,92.65,23600.0,52.6218,52.6218,52.5934,52.5934,23600.0
2014-09-10 12:10:00,92.66,92.67,92.65,92.66,20200.0,52.5991,52.6048,52.5934,52.5991,20200.0
2014-09-10 12:20:00,92.66,92.73,92.66,92.69,52600.0,52.5991,52.6389,52.5991,52.6162,52600.0
2014-09-10 12:30:00,92.69,92.7,92.68,92.68,36200.0,52.6162,52.6218,52.6105,52.6105,36200.0
2014-09-10 12:40:00,92.69,92.69,92.68,92.68,18200.0,52.6162,52.6162,52.6105,52.6105,18200.0
2014-09-10 12:50:00,92.69,92.72,92.69,92.71,32000.0,52.6162,52.6332,52.6162,52.6275,32000.0
2014-09-10 13:00:00,92.71,92.77,92.71,92.77,100200.0,52.6275,52.6616,52.6275,52.6616,100200.0
2014-09-10 13:10:00,92.78,92.79,92.77,92.77,65200.0,52.6672,52.6729,52.6616,52.6616,65200.0
2014-09-10 13:20:00,92.77,92.79,92.77,92.78,33700.0,52.6616,52.6729,52.6616,52.6672,33700.0
2014-09-10 13:30:00,92.79,92.79,92.74,92.74,56000.0,52.6729,52.6729,52.6445,52.6445,56000.0
2014-09-10 13:40:00,92.74,92.75,92.72,92.75,153300.0,52.6445,52.6502,52.6332,52.6502,153300.0
2014-09-10 13:50:00,92.75,92.77,92.75,92.77,27800.0,52.6502,52.6616,52.6502,52.6616,27800.0
2014-09-10 14:00:00,92.76,92.78,92.75,92.76,54300.0,52.6559,52.6672,52.6502,52.6559,54300.0
2014-09-10 14:10:00,92.76,92.77,92.74,92.74,24900.0,52.6559,52.6616,52.6445,52.6445,24900.0
2014-09-10 14:20:00,92.73,92.77,92.7,92.73,72800.0,52.6389,52.6616,52.6218,52.6389,72800.0
2014-09-10 14:30:00,92.72,92.73,92.7,92.7,40100.0,52.6332,52.6389,52.6218,52.6218,40100.0
2014-09-10 14:40:00,92.7,92.72,92.68,92.7,70800.0,52.6218,52.6332,52.6105,52.6218,70800.0
2014-09-10 14:50:00,92.7,92.71,92.68,92.69,51100.0,52.6218,52.6275,52.6105,52.6162,51100.0
2014-09-10 15:00:00,92.69,92.78,92.69,92.77,91600.0,52.6162,52.6672,52.6162,52.6616,91600.0
2014-09-10 15:10:00,92.77,92.78,92.73,92.77,56600.0,52.6616,52.6672,52.6389,52.6616,56600.0
2014-09-10 15:20:00,92.77,92.78,92.76,92.77,39000.0,52.6616,52.6672,52.6559,52.6616,39000.0
2014-09-10 15:30:00,92.76,92.78,92.76,92.77,143100.0,52.6559,52.6672,52.6559,52.6616,143100.0
2014-09-10 15:40:00,92.77,92.78,92.76,92.78,113900.0,52.6616,52.6672,52.6559,52.6672,113900.0
2014-09-10 15:50:00,92.77,92.82,92.76,92.8,165900.0,52.6616,52.6899,52.6559,52.6786,165900.0
2014-09-11 09:30:00,92.68,92.77,92.58,92.62,93100.0,52.6105,52.6616,52.5537,52.5764,93100.0
2014-09-11 09:40:00,92.62,92.62,92.6,92.61,83200.0,52.5764,52.5764,52.5651,52.5707,83200.0
2014-09-11 09:50:00,92.61,92.72,92.61,92.7,40600.0,52.5707,52.6332,52.5707,52.6218,40600.0
2014-09-11 10:00:00,92.7,92.72,92.68,92.7,33000.0,52.6218,52.6332,52.6105,52.6218,33000.0
2014-09-11 10:10:00,92.69,92.71,92.66,92.71,14000.0,52.6162,52.6275,52.5991,52.6275,14000.0
2014-09-11 10:20:00,92.71,92.71,92.68,92.69,24700.0,52.6275,52.6275,52.6105,52.6162,24700.0
2014-09-11 10:30:00,92.68,92.69,92.67,92.68,30100.0,52.6105,52.6162,52.6048,52.6105,30100.0
2014-09-11 10:40:00,92.68,92.68,92.63,92.66,42300.0,52.6105,52.6105,52.5821,52.5991,42300.0
2014-09-11 10:50:00,92.66,92.67,92.65,92.67,63900.0,52.5991,52.6048,52.5934,52.6048,63900.0
2014-09-11 11:00:00,92.67,92.71,92.67,92.69,11900.0,52.6048,52.6275,52.6048,52.6162,11900.0
2014-09-11 11:10:00,92.68,92.71,92.68,92.7,12700.0,52.6105,52.6275,52.6105,52.6218,12700.0
2014-09-11 11:20:00,92.7,92.72,92.69,92.71,9600.0,52.6218,52.6332,52.6162,52.6275,9600.0
2014-09-11 11:30:00,92.71,92.73,92.71,92.71,7600.0,52.6275,52.6389,52.6275,52.6275,7600.0
2014-09-11 11:40:00,92.72,92.72,92.68,92.69,22300.0,52.6332,52.6332,52.6105,52.6162,22300.0
2014-09-11 11:50:00,92.69,92.7,92.68,92.7,14500.0,52.6162,52.6218,52.6105,52.6218,14500.0
2014-09-11 12:00:00,92.7,92.72,92.7,92.7,19800.0,52.6218,52.6332,52.6218,52.6218,19800.0
2014-09-11 12:10:00,92.7,92.71,92.69,92.69,32800.0,52.6218,52.6275,52.6162,52.6162,32800.0
2014-09-11 12:20:00,92.68,92.7,92.68,92.7,35100.0,52.6105,52.6218,52.6105,52.6218,35100.0
2014-09-11 12:30:00,92.71,92.71,92.69,92.69,32000.0,52.6275,52.6275,52.6162,52.6162,32000.0
2014-09-11 12:40:00,92.69,92.7,92.69,92.7,1400.0,52.6162,52.6218,52.6162,52.6218,1400.0
2014-09-11 12:50:00,92.69,92.7,92.67,92.7,124400.0,52.6162,52.6218,52.6048,52.6218,124400.0
2014-09-11 13:00:00,92.7,92.74,92.69,92.73,42400.0,52.6218,52.6445,52.6162,52.6389,42400.0
2014-09-11 13:10:00,92.73,92.73,92.7,92.7,36400.0,52.6389,52.6389,52.6218,52.6218,36400.0
2014-09-11 13:20:00,92.7,92.71,92.66,92.68,122000.0,52.6218,52.6275,52.5991,52.6105,122000.0
2014-09-11 13:30:00,92.67,92.7,92.66,92.66,128600.0,52.6048,52.6218,52.5991,52.5991,128600.0
2014-09-11 13:40:00,92.67,92.68,92.63,92.67,220900.0,52.6048,52.6105,52.5821,52.6048,220900.0
2014-09-11 13:50:00,92.69,92.69,92.62,92.62,21200.0,52.6162,52.6162,52.5764,52.5764,21200.0
2014-09-11 14:00:00,92.62,92.68,92.62,92.68,103800.0,52.5764,52.6105,52.5764,52.6105,103800.0
2014-09-11 14:10:00,92.68,92.71,92.66,92.7,80500.0,52.6105,52.6275,52.5991,52.6218,80500.0
2014-09-11 14:20:00,92.7,92.73,92.7,92.73,66100.0,52.6218,52.6389,52.6218,52.6389,66100.0
2014-09-11 14:30:00,92.73,92.75,92.71,92.74,65000.0,52.6389,52.6502,52.6275,52.6445,65000.0
2014-09-11 14:40:00,92.74,92.76,92.72,92.75,60400.0,52.6445,52.6559,52.6332,52.6502,60400.0
2014-09-11 14:50:00,92.75,92.76,92.71,92.74,78900.0,52.6502,52.6559,52.6275,52.6445,78900.0
2014-09-11 15:00:00,92.74,92.77,92.74,92.76,108400.0,52.6445,52.6616,52.6445,52.6559,108400.0
2014-09-11 15:10:00,92.75,92.78,92.75,92.78,89500.0,52.6502,52.6672,52.6502,52.6672,89500.0
2014-09-11 15:20:00,92.78,92.84,92.78,92.83,87200.0,52.6672,52.7013,52.6672,52.6956,87200.0
2014-09-11 15:30:00,92.83,92.83,92.82,92.82,93800.0,52.6956,52.6956,52.6899,52.6899,93800.0
2014-09-11 15:40:00,92.82,92.83,92.79,92.81,225800.0,52.6899,52.6956,52.6729,52.6843,225800.0
2014-09-11 15:50:00,92.81,92.81,92.77,92.78,176500.0,52.6843,52.6843,52.6616,52.6672,176500.0
2014-09-12 09:30:00,92.7,92.73,92.58,92.6,139500.0,52.6218,52.6389,52.5537,52.5651,139500.0
2014-09-12 09:40:00,92.58,92.61,92.52,92.61,53800.0,52.5537,52.5707,52.5196,52.5707,53800.0
2014-09-12 09:50:00,92.61,92.66,92.6,92.65,87000.0,52.5707,52.5991,52.5651,52.5934,87000.0
2014-09-12 10:00:00,92.65,92.67,92.58,92.6,372000.0,52.5934,52.6048,52.5537,52.5651,372000.0
2014-09-12 10:10:00,92.61,92.66,92.6,92.66,112000.0,52.5707,52.5991,52.5651,52.5991,112000.0
2014-09-12 10:20:00,92.65,92.71,92.63,92.68,328600.0,52.5934,52.6275,52.5821,52.6105,328600.0
2014-09-12 10:30:00,92.68,92.72,92.67,92.72,91100.0,52.6105,52.6332,52.6048,52.6332,91100.0
2014-09-12 10:40:00,92.72,92.72,92.66,92.7,113900.0,52.6332,52.6332,52.5991,52.6218,113900.0
2014-09-12 10:50:00,92.7,92.76,92.7,92.75,56100.0,52.6218,52.6559,52.6218,52.6502,56100.0
2014-09-12 11:00:00,92.75,92.79,92.74,92.79,64800.0,52.6502,52.6729,52.6445,52.6729,64800.0
2014-09-12 11:10:00,92.78,92.8,92.75,92.76,336600.0,52.6672,52.6786,52.6502,52.6559,336600.0
2014-09-12 11:20:00,92.76,92.77,92.74,92.75,59500.0,52.6559,52.6616,52.6445,52.6502,59500.0
2014-09-12 11:30:00,92.75,92.75,92.69,92.69,78200.0,52.6502,52.6502,52.6162,52.6162,78200.0
2014-09-12 11:40:00,92.69,92.73,92.69,92.7,42600.0,52.6162,52.6389,52.6162,52.6218,42600.0
2014-09-12 11:50:00,92.7,92.71,92.69,92.7,16400.0,52.6218,52.6275,52.6162,52.6218,16400.0
2014-09-12 12:00:00,92.7,92.72,92.69,92.7,21200.0,52.6218,52.6332,52.6162,52.6218,21200.0
2014-09-12 12:10:00,92.7,92.71,92.69,92.7,47100.0,52.6218,52.6275,52.6162,52.6218,47100.0
2014-09-12 12:20:00,92.69,92.7,92.68,92.7,36500.0,52.6162,52.6218,52.6105,52.6218,36500.0
2014-09-12 12:30:00,92.7,92.73,92.7,92.7,82800.0,52.6218,52.6389,52.6218,52.6218,82800.0
2014-09-12 12:40:00,92.7,92.71,92.7,92.7,30800.0,52.6218,52.6275,52.6218,52.6218,30800.0
2014-09-12 12:50:00,92.71,92.73,92.7,92.7,37400.0,52.6275,52.6389,52.6218,52.6218,37400.0
2014-09-12 13:00:00,92.7,92.72,92.7,92.7,34800.0,52.6218,52.6332,52.6218,52.6218,34800.0
2014-09-12 13:10:00,92.7,92.71,92.68,92.7,58000.0,52.6218,52.6275,52.6105,52.6218,58000.0
2014-09-12 13:20:00,92.7,92.7,92.67,92.67,27900.0,52.6218,52.6218,52.6048,52.6048,27900.0
2014-09-12 13:30:00,92.68,92.68,92.65,92.67,28300.0,52.6105,52.6105,52.5934,52.6048,28300.0
2014-09-12 13:40:00,92.67,92.76,92.65,92.75,509900.0,52.6048,52.6559,52.5934,52.6502,509900.0
2014-09-12 13:50:00,92.75,92.76,92.73,92.73,88500.0,52.6502,52.6559,52.6389,52.6389,88500.0
2014-09-12 14:00:00,92.73,92.75,92.71,92.73,36400.0,52.6389,52.6502,52.6275,52.6389,36400.0
2014-09-12 14:10:00,92.73,92.79,92.72,92.74,124400.0,52.6389,52.6729,52.6332,52.6445,124400.0
2014-09-12 14:20:00,92.74,92.76,92.72,92.73,72200.0,52.6445,52.6559,52.6332,52.6389,72200.0
2014-09-12 14:30:00,92.73,92.76,92.72,92.73,53000.0,52.6389,52.6559,52.6332,52.6389,53000.0
2014-09-12 14:40:00,92.72,92.75,92.71,92.74,135900.0,52.6332,52.6502,52.6275,52.6445,135900.0
2014-09-12 14:50:00,92.75,92.75,92.71,92.71,115500.0,52.6502,52.6502,52.6275,52.6275,115500.0
2014-09-12 15:00:00,92.71,92.73,92.7,92.72,232700.0,52.6275,52.6389,52.6218,52.6332,232700.0
2014-09-12 15:10:00,92.72,92.74,92.72,92.73,114300.0,52.6332,52.6445,52.6332,52.6389,114300.0
2014-09-12 15:20:00,92.73,92.76,92.72,92.75,107400.0,52.6389,52.6559,52.6332,52.6502,107400.0
2014-09-12 15:30:00,92.74,92.76,92.74,92.74,58000.0,52.6445,52.6559,52.6445,52.6445,58000.0
2014-09-12 15:40:00,92.75,92.76,92.73,92.73,358900.0,52.6502,52.6559,52.6389,52.6389,358900.0
2014-09-12 15:50:00,92.72,92.77,92.66,92.66,530900.0,52.6332,52.6616,52.5991,52.5991,530900.0
2014-09-15 09:30:00,92.75,92.76,92.64,92.64,74700.0,52.6502,52.6559,52.5878,52.5878,74700.0
2014-09-15 09:40:00,92.64,92.67,92.6,92.6,57200.0,52.5878,52.6048,52.5651,52.5651,57200.0
2014-09-15 09:50:00,92.61,92.62,92.59,92.6,64700.0,52.5707,52.5764,52.5594,52.5651,64700.0
2014-09-15 10:00:00,92.59,92.63,92.55,92.6,159500.0,52.5594,52.5821,52.5367,52.5651,159500.0
2014-09-15 10:10:00,92.6,92.64,92.58,92.63,58700.0,52.5651,52.5878,52.5537,52.5821,58700.0
2014-09-15 10:20:00,92.63,92.68,92.63,92.68,125700.0,52.5821,52.6105,52.5821,52.6105,125700.0
2014-09-15 10:30:00,92.68,92.71,92.66,92.67,37800.0,52.6105,52.6275,52.5991,52.6048,37800.0
2014-09-15 10:40:00,92.67,92.68,92.65,92.66,136100.0,52.6048,52.6105,52.5934,52.5991,136100.0
2014-09-15 10:50:00,92.65,92.66,92.64,92.65,48800.0,52.5934,52.5991,52.5878,52.5934,48800.0
2014-09-15 11:00:00,92.64,92.64,92.6,92.62,56200.0,52.5878,52.5878,52.5651,52.5764,56200.0
2014-09-15 11:10:00,92.62,92.62,92.59,92.59,91200.0,52.5764,52.5764,52.5594,52.5594,91200.0
2014-09-15 11:20:00,92.6,92.6,92.59,92.59,33400.0,52.5651,52.5651,52.5594,52.5594,33400.0
2014-09-15 11:30:00,92.59,92.59,92.58,92.58,31300.0,52.5594,52.5594,52.5537,52.5537,31300.0
2014-09-15 11:40:00,92.58,92.59,92.56,92.57,45900.0,52.5537,52.5594,52.5424,52.548,45900.0
2014-09-15 11:50:00,92.57,92.58,92.55,92.56,52100.0,52.548,52.5537,52.5367,52.5424,52100.0
2014-09-15 12:00:00,92.57,92.58,92.57,92.58,16500.0,52.548,52.5537,52.548,52.5537,16500.0
2014-09-15 12:10:00,92.57,92.58,92.57,92.58,3300.0,52.548,52.5537,52.548,52.5537,3300.0
2014-09-15 12:20:00,92.57,92.58,92.57,92.57,37200.0,52.548,52.5537,52.548,52.548,37200.0
2014-09-15 12:30:00,92.57,92.58,92.53,92.54,59700.0,52.548,52.5537,52.5253,52.531,59700.0
2014-09-15 12:40:00,92.54,92.55,92.54,92.55,42400.0,52.531,52.5367,52.531,52.5367,42400.0
2014-09-15 12:50:00,92.55,92.57,92.55,92.56,36700.0,52.5367,52.548,52.5367,52.5424,36700.0
2014-09-15 13:00:00,92.56,92.58,92.56,92.58,19800.0,52.5424,52.5537,52.5424,52.5537,19800.0
2014-09-15 13:10:00,92.58,92.59,92.56,92.57,30900.0,52.5537,52.5594,52.5424,52.548,30900.0
2014-09-15 13:20:00,92.56,92.58,92.56,92.57,26900.0,52.5424,52.5537,52.5424,52.548,26900.0
2014-09-15 13:30:00,92.56,92.58,92.56,92.56,50200.0,52.5424,52.5537,52.5424,52.5424,50200.0
2014-09-15 13:40:00,92.56,92.58,92.55,92.58,40500.0,52.5424,52.5537,52.5367,52.5537,40500.0
2014-09-15 13:50:00,92.58,92.58,92.57,92.58,29400.0,52.5537,52.5537,52.548,52.5537,29400.0
2014-09-15 14:00:00,92.57,92.59,92.57,92.58,39300.0,52.548,52.5594,52.548,52.5537,39300.0
2014-09-15 14:10:00,92.59,92.59,92.57,92.57,77200.0,52.5594,52.5594,52.548,52.548,77200.0
2014-09-15 14:20:00,92.58,92.62,92.57,92.62,39000.0,52.5537,52.5764,52.548,52.5764,39000.0
2014-09-15 14:30:00,92.62,92.64,92.6,92.6,129200.0,52.5764,52.5878,52.5651,52.5651,129200.0
2014-09-15 14:40:00,92.61,92.63,92.59,92.59,70900.0,52.5707,52.5821,52.5594,52.5594,70900.0
2014-09-15 14:50:00,92.6,92.63,92.58,92.62,233100.0,52.5651,52.5821,52.5537,52.5764,233100.0
2014-09-15 15:00:00,92.62,92.64,92.61,92.63,53800.0,52.5764,52.5878,52.5707,52.5821,53800.0
2014-09-15 15:10:00,92.64,92.64,92.61,92.62,62300.0,52.5878,52.5878,52.5707,52.5764,62300.0
2014-09-15 15:20:00,92.62,92.64,92.61,92.62,42300.0,52.5764,52.5878,52.5707,52.5764,42300.0
2014-09-15 15:30:00,92.62,92.63,92.61,92.61,87400.0,52.5764,52.5821,52.5707,52.5707,87400.0
2014-09-15 15:40:00,92.62,92.62,92.57,92.57,98600.0,52.5764,52.5764,52.548,52.548,98600.0
2014-09-15 15:50:00,92.58,92.58,92.47,92.51,532800.0,52.5537,52.5537,52.4913,52.514,532800.0
2014-09-16 09:30:00,92.45,92.51,92.43,92.5,21200.0,52.4799,52.514,52.4686,52.5083,21200.0
2014-09-16 09:40:00,92.5,92.53,92.49,92.53,17400.0,52.5083,52.5253,52.5026,52.5253,17400.0
2014-09-16 09:50:00,92.52,92.55,92.52,92.54,21900.0,52.5196,52.5367,52.5196,52.531,21900.0
2014-09-16 10:00:00,92.55,92.55,92.49,92.49,15000.0,52.5367,52.5367,52.5026,52.5026,15000.0
2014-09-16 10:10:00,92.49,92.55,92.49,92.54,129500.0,52.5026,52.5367,52.5026,52.531,129500.0
2014-09-16 10:20:00,92.54,92.55,92.53,92.55,78800.0,52.531,52.5367,52.5253,52.5367,78800.0
2014-09-16 10:30:00,92.55,92.56,92.54,92.56,73200.0,52.5367,52.5424,52.531,52.5424,73200.0
2014-09-16 10:40:00,92.56,92.56,92.55,92.55,30500.0,52.5424,52.5424,52.5367,52.5367,30500.0
2014-09-16 10:50:00,92.55,92.56,92.53,92.54,190200.0,52.5367,52.5424,52.5253,52.531,190200.0
2014-09-16 11:00:00,92.55,92.55,92.54,92.55,76800.0,52.5367,52.5367,52.531,52.5367,76800.0
2014-09-16 11:10:00,92.54,92.55,92.53,92.54,272500.0,52.531,52.5367,52.5253,52.531,272500.0
2014-09-16 11:20:00,92.54,92.59,92.54,92.59,55700.0,52.531,52.5594,52.531,52.5594,55700.0
2014-09-16 11:30:00,92.59,92.61,92.58,92.6,39800.0,52.5594,52.5707,52.5537,52.5651,39800.0
2014-09-16 11:40:00,92.6,92.67,92.6,92.66,299400.0,52.5651,52.6048,52.5651,52.5991,299400.0
2014-09-16 11:50:00,92.65,92.76,92.64,92.75,183100.0,52.5934,52.6559,52.5878,52.6502,183100.0
2014-09-16 12:00:00,92.75,92.77,92.75,92.75,78200.0,52.6502,52.6616,52.6502,52.6502,78200.0
2014-09-16 12:10:00,92.75,92.79,92.75,92.78,66400.0,52.6502,52.6729,52.6502,52.6672,66400.0
2014-09-16 12:20:00,92.78,92.86,92.78,92.84,205800.0,52.6672,52.7127,52.6672,52.7013,205800.0
2014-09-16 12:30:00,92.83,92.83,92.72,92.77,207100.0,52.6956,52.6956,52.6332,52.6616,207100.0
2014-09-16 12:40:00,92.78,92.79,92.73,92.76,65000.0,52.6672,52.6729,52.6389,52.6559,65000.0
2014-09-16 12:50:00,92.75,92.79,92.75,92.77,105400.0,52.6502,52.6729,52.6502,52.6616,105400.0
2014-09-16 13:00:00,92.77,92.82,92.76,92.81,82600.0,52.6616,52.6899,52.6559,52.6843,82600.0
2014-09-16 13:10:00,92.81,92.82,92.79,92.81,98200.0,52.6843,52.6899,52.6729,52.6843,98200.0
2014-09-16 13:20:00,92.81,92.82,92.8,92.81,90800.0,52.6843,52.6899,52.6786,52.6843,90800.0
2014-09-16 13:30:00,92.81,92.82,92.79,92.8,87100.0,52.6843,52.6899,52.6729,52.6786,87100.0
2014-09-16 13:40:00,92.81,92.81,92.78,92.79,51200.0,52.6843,52.6843,52.6672,52.6729,51200.0
2014-09-16 13:50:00,92.79,92.8,92.75,92.75,115400.0,52.6729,52.6786,52.6502,52.6502,115400.0
2014-09-16 14:00:00,92.75,92.79,92.75,92.78,75200.0,52.6502,52.6729,52.6502,52.6672,75200.0
2014-09-16 14:10:00,92.78,92.82,92.77,92.81,109000.0,52.6672,52.6899,52.6616,52.6843,109000.0
2014-09-16 14:20:00,92.81,92.81,92.8,92.81,26700.0,52.6843,52.6843,52.6786,52.6843,26700.0
2014-09-16 14:30:00,92.8,92.82,92.79,92.8,34600.0,52.6786,52.6899,52.6729,52.6786,34600.0
2014-09-16 14:40:00,92.8,92.81,92.79,92.81,31900.0,52.6786,52.6843,52.6729,52.6843,31900.0
2014-09-16 14:50:00,92.81,92.81,92.75,92.76,51300.0,52.6843,52.6843,52.6502,52.6559,51300.0
2014-09-16 15:00:00,92.76,92.78,92.73,92.78,44100.0,52.6559,52.6672,52.6389,52.6672,44100.0
2014-09-16 15:10:00,92.78,92.79,92.74,92.75,53900.0,52.6672,52.6729,52.6445,52.6502,53900.0
2014-09-16 15:20:00,92.74,92.78,92.72,92.72,52100.0,52.6445,52.6672,52.6332,52.6332,52100.0
2014-09-16 15:30:00,92.73,92.76,92.72,92.76,102300.0,52.6389,52.6559,52.6332,52.6559,102300.0
2014-09-16 15:40:00,92.76,92.77,92.75,92.77,174800.0,52.6559,52.6616,52.6502,52.6616,174800.0
2014-09-16 15:50:00,92.77,92.77,92.74,92.75,214100.0,52.6616,52.6616,52.6445,52.6502,214100.0
2014-09-17 09:30:00,92.87,92.92,92.8,92.89,221800.0,52.7183,52.7467,52.6786,52.7297,221800.0
2014-09-17 09:40:00,92.89,92.92,92.88,92.9,57700.0,52.7297,52.7467,52.724,52.7354,57700.0
2014-09-17 09:50:00,92.9,92.9,92.85,92.88,25600.0,52.7354,52.7354,52.707,52.724,25600.0
2014-09-17 10:00:00,92.9,92.91,92.88,92.89,51600.0,52.7354,52.741,52.724,52.7297,51600.0
2014-09-17 10:10:00,92.89,92.89,92.84,92.86,74800.0,52.7297,52.7297,52.7013,52.7127,74800.0
2014-09-17 10:20:00,92.87,92.88,92.85,92.88,21800.0,52.7183,52.724,52.707,52.724,21800.0
2014-09-17 10:30:00,92.88,92.88,92.83,92.83,30400.0,52.724,52.724,52.6956,52.6956,30400.0
2014-09-17 10:40:00,92.83,92.85,92.82,92.83,40500.0,52.6956,52.707,52.6899,52.6956,40500.0
2014-09-17 10:50:00,92.82,92.83,92.81,92.82,15400.0,52.6899,52.6956,52.6843,52.6899,15400.0
2014-09-17 11:00:00,92.82,92.84,92.81,92.81,61700.0,52.6899,52.7013,52.6843,52.6843,61700.0
2014-09-17 11:10:00,92.82,92.83,92.81,92.83,61100.0,52.6899,52.6956,52.6843,52.6956,61100.0
2014-09-17 11:20:00,92.82,92.86,92.82,92.86,63300.0,52.6899,52.7127,52.6899,52.7127,63300.0
2014-09-17 11:30:00,92.86,92.87,92.84,92.87,73000.0,52.7127,52.7183,52.7013,52.7183,73000.0
2014-09-17 11:40:00,92.87,92.88,92.86,92.87,91300.0,52.7183,52.724,52.7127,52.7183,91300.0
2014-09-17 11:50:00,92.87,92.88,92.86,92.88,117500.0,52.7183,52.724,52.7127,52.724,117500.0
2014-09-17 12:00:00,92.88,92.89,92.87,92.89,7800.0,52.724,52.7297,52.7183,52.7297,7800.0
2014-09-17 12:10:00,92.89,92.91,92.88,92.9,34300.0,52.7297,52.741,52.724,52.7354,34300.0
2014-09-17 12:20:00,92.91,92.91,92.87,92.88,221900.0,52.741,52.741,52.7183,52.724,221900.0
2014-09-17 12:30:00,92.88,92.88,92.87,92.88,109500.0,52.724,52.724,52.7183,52.724,109500.0
2014-09-17 12:40:00,92.88,92.88,92.87,92.88,13900.0,52.724,52.724,52.7183,52.724,13900.0
2014-09-17 12:50:00,92.88,92.88,92.87,92.87,56400.0,52.724,52.724,52.7183,52.7183,56400.0
2014-09-17 13:00:00,92.88,92.88,92.87,92.88,8100.0,52.724,52.724,52.7183,52.724,8100.0
2014-09-17 13:10:00,92.88,92.88,92.87,92.88,13700.0,52.724,52.724,52.7183,52.724,13700.0
2014-09-17 13:20:00,92.88,92.89,92.87,92.89,44000.0,52.724,52.7297,52.7183,52.7297,44000.0
2014-09-17 13:30:00,92.89,92.9,92.87,92.88,43100.0,52.7297,52.7354,52.7183,52.724,43100.0
2014-09-17 13:40:00,92.89,92.92,92.88,92.91,44100.0,52.7297,52.7467,52.724,52.741,44100.0
2014-09-17 13:50:00,92.91,92.92,92.85,92.87,28400.0,52.741,52.7467,52.707,52.7183,28400.0
2014-09-17 14:00:00,92.88,92.92,92.76,92.84,89700.0,52.724,52.7467,52.6559,52.7013,89700.0
2014-09-17 14:10:00,92.85,92.94,92.83,92.94,90100.0,52.707,52.7581,52.6956,52.7581,90100.0
2014-09-17 14:20:00,92.94,92.95,92.93,92.95,119700.0,52.7581,52.7637,52.7524,52.7637,119700.0
2014-09-17 14:30:00,92.95,92.99,92.94,92.96,83500.0,52.7637,52.7864,52.7581,52.7694,83500.0
2014-09-17 14:40:00,92.95,92.99,92.95,92.98,93700.0,52.7637,52.7864,52.7637,52.7808,93700.0
2014-09-17 14:50:00,92.99,93.03,92.99,93.01,344800.0,52.7864,52.8092,52.7864,52.7978,344800.0
2014-09-17 15:00:00,93.01,93.07,93.0,93.07,366300.0,52.7978,52.8319,52.7921,52.8319,366300.0
2014-09-17 15:10:00,93.07,93.09,93.06,93.07,140200.0,52.8319,52.8432,52.8262,52.8319,140200.0
2014-09-17 15:20:00,93.07,93.07,92.98,93.0,114100.0,52.8319,52.8319,52.7808,52.7921,114100.0
2014-09-17 15:30:00,93.0,93.0,92.95,92.96,178600.0,52.7921,52.7921,52.7637,52.7694,178600.0
2014-09-17 15:40:00,92.95,92.98,92.89,92.92,352900.0,52.7637,52.7808,52.7297,52.7467,352900.0
2014-09-17 15:50:00,92.92,92.98,92.92,92.94,398000.0,52.7467,52.7808,52.7467,52.7581,398000.0
2014-09-18 09:30:00,92.98,92.99,92.91,92.97,83800.0,52.7808,52.7864,52.741,52.7751,83800.0
2014-09-18 09:40:00,92.97,92.99,92.97,92.99,28800.0,52.7751,52.7864,52.7751,52.7864,28800.0
2014-09-18 09:50:00,92.99,92.99,92.98,92.99,37100.0,52.7864,52.7864,52.7808,52.7864,37100.0
2014-09-18 10:00:00,92.99,92.99,92.96,92.99,60900.0,52.7864,52.7864,52.7694,52.7864,60900.0
2014-09-18 10:10:00,92.99,93.0,92.98,92.99,30900.0,52.7864,52.7921,52.7808,52.7864,30900.0
2014-09-18 10:20:00,92.99,93.0,92.98,92.98,66800.0,52.7864,52.7921,52.7808,52.7808,66800.0
2014-09-18 10:30:00,92.99,93.02,92.98,93.02,163600.0,52.7864,52.8035,52.7808,52.8035,163600.0
2014-09-18 10:40:00,93.02,93.07,93.01,93.06,87100.0,52.8035,52.8319,52.7978,52.8262,87100.0
2014-09-18 10:50:00,93.06,93.06,93.01,93.02,24000.0,52.8262,52.8262,52.7978,52.8035,24000.0
2014-09-18 11:00:00,93.02,93.05,93.01,93.05,20700.0,52.8035,52.8205,52.7978,52.8205,20700.0
2014-09-18 11:10:00,93.05,93.05,93.02,93.03,81800.0,52.8205,52.8205,52.8035,52.8092,81800.0
2014-09-18 11:20:00,93.03,93.04,93.02,93.03,24700.0,52.8092,52.8148,52.8035,52.8092,24700.0
2014-09-18 11:30:00,93.03,93.03,93.01,93.02,12400.0,52.8092,52.8092,52.7978,52.8035,12400.0
2014-09-18 11:40:00,93.02,93.02,93.0,93.02,12300.0,52.8035,52.8035,52.7921,52.8035,12300.0
2014-09-18 11:50:00,93.02,93.02,93.01,93.02,25100.0,52.8035,52.8035,52.7978,52.8035,25100.0
2014-09-18 12:00:00,93.02,93.02,93.01,93.02,36700.0,52.8035,52.8035,52.7978,52.8035,36700.0
2014-09-18 12:10:00,93.02,93.02,93.01,93.02,195000.0,52.8035,52.8035,52.7978,52.8035,195000.0
2014-09-18 12:20:00,93.02,93.02,93.01,93.02,21700.0,52.8035,52.8035,52.7978,52.8035,21700.0
2014-09-18 12:30:00,93.02,93.02,93.01,93.02,60200.0,52.8035,52.8035,52.7978,52.8035,60200.0
2014-09-18 12:40:00,93.02,93.02,93.0,93.02,226500.0,52.8035,52.8035,52.7921,52.8035,226500.0
2014-09-18 12:50:00,93.02,93.03,93.02,93.03,39700.0,52.8035,52.8092,52.8035,52.8092,39700.0
2014-09-18 13:00:00,93.03,93.03,93.02,93.03,43700.0,52.8092,52.8092,52.8035,52.8092,43700.0
2014-09-18 13:10:00,93.03,93.07,93.03,93.06,103300.0,52.8092,52.8319,52.8092,52.8262,103300.0
2014-09-18 13:20:00,93.07,93.07,93.06,93.06,57400.0,52.8319,52.8319,52.8262,52.8262,57400.0
2014-09-18 13:30:00,93.06,93.08,93.06,93.06,30400.0,52.8262,52.8375,52.8262,52.8262,30400.0
2014-09-18 13:40:00,93.07,93.07,93.04,93.05,40000.0,52.8319,52.8319,52.8148,52.8205,40000.0
2014-09-18 13:50:00,93.05,93.05,93.03,93.04,14300.0,52.8205,52.8205,52.8092,52.8148,14300.0
2014-09-18 14:00:00,93.04,93.05,93.03,93.04,46200.0,52.8148,52.8205,52.8092,52.8148,46200.0
2014-09-18 14:10:00,93.05,93.06,93.03,93.04,38900.0,52.8205,52.8262,52.8092,52.8148,38900.0
2014-09-18 14:20:00,93.04,93.04,93.03,93.03,54500.0,52.8148,52.8148,52.8092,52.8092,54500.0
2014-09-18 14:30:00,93.03,93.05,93.02,93.02,244700.0,52.8092,52.8205,52.8035,52.8035,244700.0
2014-09-18 14:40:00,93.03,93.03,93.02,93.02,66900.0,52.8092,52.8092,52.8035,52.8035,66900.0
2014-09-18 14:50:00,93.03,93.03,93.01,93.02,36500.0,52.8092,52.8092,52.7978,52.8035,36500.0
2014-09-18 15:00:00,93.02,93.02,93.01,93.02,124000.0,52.8035,52.8035,52.7978,52.8035,124000.0
2014-09-18 15:10:00,93.02,93.02,93.01,93.02,51600.0,52.8035,52.8035,52.7978,52.8035,51600.0
2014-09-18 15:20:00,93.02,93.02,93.01,93.02,51700.0,52.8035,52.8035,52.7978,52.8035,51700.0
2014-09-18 15:30:00,93.02,93.03,93.01,93.03,57900.0,52.8035,52.8092,52.7978,52.8092,57900.0
2014-09-18 15:40:00,93.03,93.04,93.02,93.03,79900.0,52.8092,52.8148,52.8035,52.8092,79900.0
2014-09-18 15:50:00,93.04,93.05,93.01,93.02,572700.0,52.8148,52.8205,52.7978,52.8035,572700.0
2014-09-19 09:30:00,93.1,93.15,93.02,93.1,228900.0,52.8489,52.8773,52.8035,52.8489,228900.0
2014-09-19 09:40:00,93.1,93.11,93.07,93.1,53400.0,52.8489,52.8546,52.8319,52.8489,53400.0
2014-09-19 09:50:00,93.1,93.12,93.09,93.11,63000.0,52.8489,52.8602,52.8432,52.8546,63000.0
2014-09-19 10:00:00,93.1,93.12,93.09,93.12,167400.0,52.8489,52.8602,52.8432,52.8602,167400.0
2014-09-19 10:10:00,93.12,93.13,93.11,93.12,25700.0,52.8602,52.8659,52.8546,52.8602,25700.0
2014-09-19 10:20:00,93.12,93.12,93.1,93.11,250800.0,52.8602,52.8602,52.8489,52.8546,250800.0
2014-09-19 10:30:00,93.11,93.12,93.1,93.11,114000.0,52.8546,52.8602,52.8489,52.8546,114000.0
2014-09-19 10:40:00,93.11,93.12,93.1,93.11,122200.0,52.8546,52.8602,52.8489,52.8546,122200.0
2014-09-19 10:50:00,93.11,93.12,93.1,93.12,40600.0,52.8546,52.8602,52.8489,52.8602,40600.0
2014-09-19 11:00:00,93.12,93.12,93.1,93.11,99100.0,52.8602,52.8602,52.8489,52.8546,99100.0
2014-09-19 11:10:00,93.11,93.13,93.11,93.13,38000.0,52.8546,52.8659,52.8546,52.8659,38000.0
2014-09-19 11:20:00,93.13,93.16,93.13,93.16,239000.0,52.8659,52.883,52.8659,52.883,239000.0
2014-09-19 11:30:00,93.16,93.19,93.15,93.17,108600.0,52.883,52.9,52.8773,52.8886,108600.0
2014-09-19 11:40:00,93.17,93.18,93.16,93.16,78500.0,52.8886,52.8943,52.883,52.883,78500.0
2014-09-19 11:50:00,93.17,93.18,93.15,93.17,104400.0,52.8886,52.8943,52.8773,52.8886,104400.0
2014-09-19 12:00:00,93.17,93.18,93.14,93.15,68300.0,52.8886,52.8943,52.8716,52.8773,68300.0
2014-09-19 12:10:00,93.14,93.16,93.14,93.16,75000.0,52.8716,52.883,52.8716,52.883,75000.0
2014-09-19 12:20:00,93.16,93.18,93.15,93.18,58800.0,52.883,52.8943,52.8773,52.8943,58800.0
2014-09-19 12:30:00,93.17,93.18,93.16,93.17,20600.0,52.8886,52.8943,52.883,52.8886,20600.0
2014-09-19 12:40:00,93.17,93.18,93.16,93.16,22700.0,52.8886,52.8943,52.883,52.883,22700.0
2014-09-19 12:50:00,93.16,93.17,93.15,93.17,152300.0,52.883,52.8886,52.8773,52.8886,152300.0
2014-09-19 13:00:00,93.17,93.17,93.15,93.15,52100.0,52.8886,52.8886,52.8773,52.8773,52100.0
2014-09-19 13:10:00,93.15,93.15,93.08,93.1,147700.0,52.8773,52.8773,52.8375,52.8489,147700.0
2014-09-19 13:20:00,93.09,93.16,93.09,93.12,80600.0,52.8432,52.883,52.8432,52.8602,80600.0
2014-09-19 13:30:00,93.13,93.14,93.1,93.1,182000.0,52.8659,52.8716,52.8489,52.8489,182000.0
2014-09-19 13:40:00,93.11,93.11,93.07,93.08,74900.0,52.8546,52.8546,52.8319,52.8375,74900.0
2014-09-19 13:50:00,93.08,93.09,93.07,93.08,65800.0,52.8375,52.8432,52.8319,52.8375,65800.0
2014-09-19 14:00:00,93.07,93.08,93.07,93.08,24100.0,52.8319,52.8375,52.8319,52.8375,24100.0
2014-09-19 14:10:00,93.08,93.1,93.08,93.08,78200.0,52.8375,52.8489,52.8375,52.8375,78200.0
2014-09-19 14:20:00,93.08,93.1,93.08,93.1,61500.0,52.8375,52.8489,52.8375,52.8489,61500.0
2014-09-19 14:30:00,93.09,93.1,93.07,93.08,76300.0,52.8432,52.8489,52.8319,52.8375,76300.0
2014-09-19 14:40:00,93.08,93.08,93.05,93.05,114700.0,52.8375,52.8375,52.8205,52.8205,114700.0
2014-09-19 14:50:00,93.05,93.06,93.02,93.03,81100.0,52.8205,52.8262,52.8035,52.8092,81100.0
2014-09-19 15:00:00,93.03,93.06,93.02,93.06,71600.0,52.8092,52.8262,52.8035,52.8262,71600.0
2014-09-19 15:10:00,93.06,93.09,93.05,93.06,190300.0,52.8262,52.8432,52.8205,52.8262,190300.0
2014-09-19 15:20:00,93.06,93.09,93.05,93.06,86100.0,52.8262,52.8432,52.8205,52.8262,86100.0
2014-09-19 15:30:00,93.06,93.11,93.06,93.11,132800.0,52.8262,52.8546,52.8262,52.8546,132800.0
2014-09-19 15:40:00,93.11,93.16,93.1,93.16,223500.0,52.8546,52.883,52.8489,52.883,223500.0
2014-09-19 15:50:00,93.15,93.17,93.12,93.15,609300.0,52.8773,52.8886,52.8602,52.8773,609300.0
2014-09-22 09:30:00,93.16,93.24,93.11,93.13,71000.0,52.883,52.9284,52.8546,52.8659,71000.0
2014-09-22 09:40:00,93.13,93.13,93.05,93.06,267000.0,52.8659,52.8659,52.8205,52.8262,267000.0
2014-09-22 09:50:00,93.06,93.06,93.04,93.05,120900.0,52.8262,52.8262,52.8148,52.8205,120900.0
2014-09-22 10:00:00,93.05,93.05,93.04,93.05,234900.0,52.8205,52.8205,52.8148,52.8205,234900.0
2014-09-22 10:10:00,93.05,93.06,93.04,93.05,104500.0,52.8205,52.8262,52.8148,52.8205,104500.0
2014-09-22 10:20:00,93.05,93.05,93.03,93.04,41800.0,52.8205,52.8205,52.8092,52.8148,41800.0
2014-09-22 10:30:00,93.04,93.04,92.99,93.04,72100.0,52.8148,52.8148,52.7864,52.8148,72100.0
2014-09-22 10:40:00,93.04,93.04,92.99,92.99,65400.0,52.8148,52.8148,52.7864,52.7864,65400.0
2014-09-22 10:50:00,93.0,93.0,92.93,92.95,135600.0,52.7921,52.7921,52.7524,52.7637,135600.0
2014-09-22 11:00:00,92.94,93.0,92.94,92.98,72100.0,52.7581,52.7921,52.7581,52.7808,72100.0
2014-09-22 11:10:00,92.98,92.99,92.97,92.98,47700.0,52.7808,52.7864,52.7751,52.7808,47700.0
2014-09-22 11:20:00,92.99,93.01,92.99,93.0,108200.0,52.7864,52.7978,52.7864,52.7921,108200.0
2014-09-22 11:30:00,93.0,93.02,92.99,93.0,85400.0,52.7921,52.8035,52.7864,52.7921,85400.0
2014-09-22 11:40:00,93.0,93.03,93.0,93.01,98900.0,52.7921,52.8092,52.7921,52.7978,98900.0
2014-09-22 11:50:00,93.02,93.03,92.98,92.99,94100.0,52.8035,52.8092,52.7808,52.7864,94100.0
2014-09-22 12:00:00,92.99,93.0,92.98,93.0,25800.0,52.7864,52.7921,52.7808,52.7921,25800.0
2014-09-22 12:10:00,93.0,93.0,92.94,92.94,189300.0,52.7921,52.7921,52.7581,52.7581,189300.0
2014-09-22 12:20:00,92.94,92.95,92.93,92.95,56500.0,52.7581,52.7637,52.7524,52.7637,56500.0
2014-09-22 12:30:00,92.94,93.01,92.93,92.95,403900.0,52.7581,52.7978,52.7524,52.7637,403900.0
2014-09-22 12:40:00,92.95,92.99,92.95,92.95,27600.0,52.7637,52.7864,52.7637,52.7637,27600.0
2014-09-22 12:50:00,92.96,92.96,92.94,92.95,8700.0,52.7694,52.7694,52.7581,52.7637,8700.0
2014-09-22 13:00:00,92.95,92.97,92.94,92.96,8100.0,52.7637,52.7751,52.7581,52.7694,8100.0
2014-09-22 13:10:00,92.97,92.98,92.96,92.97,41700.0,52.7751,52.7808,52.7694,52.7751,41700.0
2014-09-22 13:20:00,92.96,92.98,92.91,92.97,49800.0,52.7694,52.7808,52.741,52.7751,49800.0
2014-09-22 13:30:00,92.98,93.01,92.98,93.01,5300.0,52.7808,52.7978,52.7808,52.7978,5300.0
2014-09-22 13:40:00,93.01,93.01,92.96,92.98,41400.0,52.7978,52.7978,52.7694,52.7808,41400.0
2014-09-22 13:50:00,92.99,92.99,92.95,92.96,30300.0,52.7864,52.7864,52.7637,52.7694,30300.0
2014-09-22 14:00:00,92.96,92.97,92.93,92.95,56500.0,52.7694,52.7751,52.7524,52.7637,56500.0
2014-09-22 14:10:00,92.95,93.01,92.94,92.95,43900.0,52.7637,52.7978,52.7581,52.7637,43900.0
2014-09-22 14:20:00,92.95,93.0,92.95,92.95,88600.0,52.7637,52.7921,52.7637,52.7637,88600.0
2014-09-22 14:30:00,92.94,92.97,92.93,92.97,153100.0,52.7581,52.7751,52.7524,52.7751,153100.0
2014-09-22 14:40:00,92.97,93.01,92.96,92.98,52600.0,52.7751,52.7978,52.7694,52.7808,52600.0
2014-09-22 14:50:00,92.98,92.98,92.97,92.98,14000.0,52.7808,52.7808,52.7751,52.7808,14000.0
2014-09-22 15:00:00,92.98,93.0,92.97,92.99,45900.0,52.7808,52.7921,52.7751,52.7864,45900.0
2014-09-22 15:10:00,92.98,92.99,92.96,92.96,55400.0,52.7808,52.7864,52.7694,52.7694,55400.0
2014-09-22 15:20:00,92.96,92.99,92.96,92.98,53800.0,52.7694,52.7864,52.7694,52.7808,53800.0
2014-09-22 15:30:00,92.97,92.98,92.97,92.98,25700.0,52.7751,52.7808,52.7751,52.7808,25700.0
2014-09-22 15:40:00,92.98,93.0,92.97,93.0,119100.0,52.7808,52.7921,52.7751,52.7921,119100.0
2014-09-22 15:50:00,93.0,93.0,92.93,92.95,141800.0,52.7921,52.7921,52.7524,52.7637,141800.0
2014-09-23 09:30:00,92.79,92.85,92.75,92.84,129300.0,52.6729,52.707,52.6502,52.7013,129300.0
2014-09-23 09:40:00,92.83,92.89,92.82,92.88,20200.0,52.6956,52.7297,52.6899,52.724,20200.0
2014-09-23 09:50:00,92.88,92.9,92.87,92.89,22900.0,52.724,52.7354,52.7183,52.7297,22900.0
2014-09-23 10:00:00,92.88,92.92,92.88,92.9,35500.0,52.724,52.7467,52.724,52.7354,35500.0
2014-09-23 10:10:00,92.9,92.91,92.86,92.86,31600.0,52.7354,52.741,52.7127,52.7127,31600.0
2014-09-23 10:20:00,92.85,92.88,92.78,92.81,67500.0,52.707,52.724,52.6672,52.6843,67500.0
2014-09-23 10:30:00,92.81,92.82,92.78,92.78,83500.0,52.6843,52.6899,52.6672,52.6672,83500.0
2014-09-23 10:40:00,92.77,92.78,92.75,92.76,33500.0,52.6616,52.6672,52.6502,52.6559,33500.0
2014-09-23 10:50:00,92.76,92.79,92.75,92.76,46700.0,52.6559,52.6729,52.6502,52.6559,46700.0
2014-09-23 11:00:00,92.75,92.76,92.7,92.7,108000.0,52.6502,52.6559,52.6218,52.6218,108000.0
2014-09-23 11:10:00,92.7,92.73,92.67,92.72,156100.0,52.6218,52.6389,52.6048,52.6332,156100.0
2014-09-23 11:20:00,92.71,92.75,92.7,92.71,24700.0,52.6275,52.6502,52.6218,52.6275,24700.0
2014-09-23 11:30:00,92.7,92.73,92.69,92.72,42500.0,52.6218,52.6389,52.6162,52.6332,42500.0
2014-09-23 11:40:00,92.73,92.75,92.7,92.7,25700.0,52.6389,52.6502,52.6218,52.6218,25700.0
2014-09-23 11:50:00,92.71,92.71,92.69,92.7,40600.0,52.6275,52.6275,52.6162,52.6218,40600.0
2014-09-23 12:00:00,92.69,92.7,92.68,92.69,62900.0,52.6162,52.6218,52.6105,52.6162,62900.0
2014-09-23 12:10:00,92.69,92.69,92.66,92.68,16800.0,52.6162,52.6162,52.5991,52.6105,16800.0
2014-09-23 12:20:00,92.68,92.68,92.64,92.65,33200.0,52.6105,52.6105,52.5878,52.5934,33200.0
2014-09-23 12:30:00,92.64,92.66,92.63,92.66,39500.0,52.5878,52.5991,52.5821,52.5991,39500.0
2014-09-23 12:40:00,92.65,92.66,92.63,92.63,21100.0,52.5934,52.5991,52.5821,52.5821,21100.0
2014-09-23 12:50:00,92.62,92.63,92.61,92.62,11700.0,52.5764,52.5821,52.5707,52.5764,11700.0
2014-09-23 13:00:00,92.62,92.63,92.6,92.61,36900.0,52.5764,52.5821,52.5651,52.5707,36900.0
2014-09-23 13:10:00,92.6,92.6,92.58,92.58,242800.0,52.5651,52.5651,52.5537,52.5537,242800.0
2014-09-23 13:20:00,92.59,92.62,92.59,92.62,40500.0,52.5594,52.5764,52.5594,52.5764,40500.0
2014-09-23 13:30:00,92.63,92.66,92.62,92.65,24700.0,52.5821,52.5991,52.5764,52.5934,24700.0
2014-09-23 13:40:00,92.65,92.66,92.63,92.63,23900.0,52.5934,52.5991,52.5821,52.5821,23900.0
2014-09-23 13:50:00,92.63,92.63,92.6,92.61,16200.0,52.5821,52.5821,52.5651,52.5707,16200.0
2014-09-23 14:00:00,92.61,92.61,92.58,92.58,83400.0,52.5707,52.5707,52.5537,52.5537,83400.0
2014-09-23 14:10:00,92.58,92.59,92.55,92.55,40800.0,52.5537,52.5594,52.5367,52.5367,40800.0
2014-09-23 14:20:00,92.56,92.56,92.52,92.54,134400.0,52.5424,52.5424,52.5196,52.531,134400.0
2014-09-23 14:30:00,92.55,92.56,92.54,92.55,61700.0,52.5367,52.5424,52.531,52.5367,61700.0
2014-09-23 14:40:00,92.56,92.57,92.54,92.55,26700.0,52.5424,52.548,52.531,52.5367,26700.0
2014-09-23 14:50:00,92.55,92.56,92.53,92.55,87900.0,52.5367,52.5424,52.5253,52.5367,87900.0
2014-09-23 15:00:00,92.55,92.6,92.54,92.58,221400.0,52.5367,52.5651,52.531,52.5537,221400.0
2014-09-23 15:10:00,92.57,92.59,92.55,92.58,97100.0,52.548,52.5594,52.5367,52.5537,97100.0
2014-09-23 15:20:00,92.58,92.59,92.56,92.57,71100.0,52.5537,52.5594,52.5424,52.548,71100.0
2014-09-23 15:30:00,92.57,92.58,92.55,92.56,116700.0,52.548,52.5537,52.5367,52.5424,116700.0
2014-09-23 15:40:00,92.56,92.57,92.54,92.55,58800.0,52.5424,52.548,52.531,52.5367,58800.0
2014-09-23 15:50:00,92.54,92.55,92.44,92.51,508300.0,52.531,52.5367,52.4742,52.514,508300.0
2014-09-24 09:30:00,92.5,92.5,92.43,92.44,88300.0,52.5083,52.5083,52.4686,52.4742,88300.0
2014-09-24 09:40:00,92.44,92.44,92.28,92.31,135400.0,52.4742,52.4742,52.3834,52.4004,135400.0
2014-09-24 09:50:00,92.31,92.33,92.28,92.29,165100.0,52.4004,52.4118,52.3834,52.3891,165100.0
2014-09-24 10:00:00,92.29,92.29,92.12,92.14,382600.0,52.3891,52.3891,52.2926,52.3039,382600.0
2014-09-24 10:10:00,92.14,92.15,92.1,92.11,472200.0,52.3039,52.3096,52.2812,52.2869,472200.0
2014-09-24 10:20:00,92.1,92.11,92.06,92.09,402800.0,52.2812,52.2869,52.2585,52.2756,402800.0
2014-09-24 10:30:00,92.09,92.19,92.08,92.15,289700.0,52.2756,52.3323,52.2699,52.3096,289700.0
2014-09-24 10:40:00,92.15,92.21,92.15,92.18,202800.0,52.3096,52.3437,52.3096,52.3266,202800.0
2014-09-24 10:50:00,92.18,92.2,92.18,92.19,73700.0,52.3266,52.338,52.3266,52.3323,73700.0
2014-09-24 11:00:00,92.19,92.23,92.18,92.23,64700.0,52.3323,52.355,52.3266,52.355,64700.0
2014-09-24 11:10:00,92.23,92.28,92.23,92.28,149200.0,52.355,52.3834,52.355,52.3834,149200.0
2014-09-24 11:20:00,92.28,92.35,92.27,92.33,92400.0,52.3834,52.4231,52.3777,52.4118,92400.0
2014-09-24 11:30:00,92.34,92.35,92.32,92.34,98600.0,52.4175,52.4231,52.4061,52.4175,98600.0
2014-09-24 11:40:00,92.34,92.35,92.22,92.25,211800.0,52.4175,52.4231,52.3494,52.3664,211800.0
2014-09-24 11:50:00,92.26,92.26,92.21,92.22,96400.0,52.3721,52.3721,52.3437,52.3494,96400.0
2014-09-24 12:00:00,92.22,92.22,92.2,92.21,38800.0,52.3494,52.3494,52.338,52.3437,38800.0
2014-09-24 12:10:00,92.21,92.25,92.21,92.25,57900.0,52.3437,52.3664,52.3437,52.3664,57900.0
2014-09-24 12:20:00,92.25,92.25,92.21,92.23,43900.0,52.3664,52.3664,52.3437,52.355,43900.0
2014-09-24 12:30:00,92.23,92.23,92.21,92.23,29900.0,52.355,52.355,52.3437,52.355,29900.0
2014-09-24 12:40:00,92.22,92.23,92.21,92.23,48700.0,52.3494,52.355,52.3437,52.355,48700.0
2014-09-24 12:50:00,92.23,92.23,92.21,92.21,62800.0,52.355,52.355,52.3437,52.3437,62800.0
2014-09-24 13:00:00,92.21,92.22,92.2,92.2,94300.0,52.3437,52.3494,52.338,52.338,94300.0
2014-09-24 13:10:00,92.2,92.23,92.2,92.22,53200.0,52.338,52.355,52.338,52.3494,53200.0
2014-09-24 13:20:00,92.21,92.22,92.21,92.22,44400.0,52.3437,52.3494,52.3437,52.3494,44400.0
2014-09-24 13:30:00,92.21,92.22,92.2,92.2,130300.0,52.3437,52.3494,52.338,52.338,130300.0
2014-09-24 13:40:00,92.2,92.22,92.19,92.22,76800.0,52.338,52.3494,52.3323,52.3494,76800.0
2014-09-24 13:50:00,92.22,92.26,92.22,92.26,73400.0,52.3494,52.3721,52.3494,52.3721,73400.0
2014-09-24 14:00:00,92.25,92.25,92.24,92.24,112100.0,52.3664,52.3664,52.3607,52.3607,112100.0
2014-09-24 14:10:00,92.24,92.25,92.24,92.25,19100.0,52.3607,52.3664,52.3607,52.3664,19100.0
2014-09-24 14:20:00,92.25,92.25,92.22,92.23,62100.0,52.3664,52.3664,52.3494,52.355,62100.0
2014-09-24 14:30:00,92.23,92.24,92.23,92.23,100100.0,52.355,52.3607,52.355,52.355,100100.0
2014-09-24 14:40:00,92.23,92.24,92.17,92.17,174100.0,52.355,52.3607,52.321,52.321,174100.0
2014-09-24 14:50:00,92.16,92.19,92.16,92.17,89200.0,52.3153,52.3323,52.3153,52.321,89200.0
2014-09-24 15:00:00,92.18,92.18,92.16,92.16,67900.0,52.3266,52.3266,52.3153,52.3153,67900.0
2014-09-24 15:10:00,92.17,92.2,92.16,92.2,125200.0,52.321,52.338,52.3153,52.338,125200.0
2014-09-24 15:20:00,92.2,92.24,92.19,92.23,86700.0,52.338,52.3607,52.3323,52.355,86700.0
2014-09-24 15:30:00,92.22,92.23,92.22,92.22,49100.0,52.3494,52.355,52.3494,52.3494,49100.0
2014-09-24 15:40:00,92.23,92.23,92.15,92.19,220900.0,52.355,52.355,52.3096,52.3323,220900.0
2014-09-24 15:50:00,92.19,92.26,92.17,92.23,375800.0,52.3323,52.3721,52.321,52.355,375800.0
2014-09-25 09:30:00,92.1,92.1,91.98,91.99,435000.0,52.2812,52.2812,52.2131,52.2188,435000.0
2014-09-25 09:40:00,91.99,92.0,91.87,91.89,206300.0,52.2188,52.2245,52.1507,52.162,206300.0
2014-09-25 09:50:00,91.9,91.9,91.66,91.66,547200.0,52.1677,52.1677,52.0315,52.0315,547200.0
2014-09-25 10:00:00,91.67,91.69,91.51,91.67,289800.0,52.0371,52.0485,51.9463,52.0371,289800.0
2014-09-25 10:10:00,91.68,91.72,91.55,91.56,236800.0,52.0428,52.0655,51.969,51.9747,236800.0
2014-09-25 10:20:00,91.56,91.68,91.5,91.63,373400.0,51.9747,52.0428,51.9406,52.0144,373400.0
2014-09-25 10:30:00,91.64,91.7,91.64,91.66,328000.0,52.0201,52.0542,52.0201,52.0315,328000.0
2014-09-25 10:40:00,91.65,91.67,91.58,91.59,152800.0,52.0258,52.0371,51.9861,51.9917,152800.0
2014-09-25 10:50:00,91.59,91.66,91.53,91.64,268800.0,51.9917,52.0315,51.9577,52.0201,268800.0
2014-09-25 11:00:00,91.65,91.67,91.57,91.65,92100.0,52.0258,52.0371,51.9804,52.0258,92100.0
2014-09-25 11:10:00,91.65,91.78,91.64,91.76,236100.0,52.0258,52.0996,52.0201,52.0882,236100.0
2014-09-25 11:20:00,91.75,91.8,91.71,91.77,93100.0,52.0826,52.1109,52.0598,52.0939,93100.0
2014-09-25 11:30:00,91.77,91.81,91.72,91.77,283200.0,52.0939,52.1166,52.0655,52.0939,283200.0
2014-09-25 11:40:00,91.76,91.76,91.64,91.64,202700.0,52.0882,52.0882,52.0201,52.0201,202700.0
2014-09-25 11:50:00,91.65,91.69,91.62,91.62,67800.0,52.0258,52.0485,52.0088,52.0088,67800.0
2014-09-25 12:00:00,91.62,91.7,91.62,91.64,46500.0,52.0088,52.0542,52.0088,52.0201,46500.0
2014-09-25 12:10:00,91.63,91.68,91.63,91.67,26700.0,52.0144,52.0428,52.0144,52.0371,26700.0
2014-09-25 12:20:00,91.68,91.69,91.64,91.65,65500.0,52.0428,52.0485,52.0201,52.0258,65500.0
2014-09-25 12:30:00,91.64,91.68,91.64,91.68,25100.0,52.0201,52.0428,52.0201,52.0428,25100.0
2014-09-25 12:40:00,91.68,91.68,91.65,91.66,19700.0,52.0428,52.0428,52.0258,52.0315,19700.0
2014-09-25 12:50:00,91.65,91.69,91.64,91.69,57600.0,52.0258,52.0485,52.0201,52.0485,57600.0
2014-09-25 13:00:00,91.69,91.72,91.68,91.69,288000.0,52.0485,52.0655,52.0428,52.0485,288000.0
2014-09-25 13:10:00,91.69,91.71,91.69,91.71,30200.0,52.0485,52.0598,52.0485,52.0598,30200.0
2014-09-25 13:20:00,91.7,91.73,91.7,91.71,43200.0,52.0542,52.0712,52.0542,52.0598,43200.0
2014-09-25 13:30:00,91.71,91.72,91.69,91.69,10200.0,52.0598,52.0655,52.0485,52.0485,10200.0
2014-09-25 13:40:00,91.69,91.69,91.65,91.65,18200.0,52.0485,52.0485,52.0258,52.0258,18200.0
2014-09-25 13:50:00,91.66,91.69,91.63,91.69,41000.0,52.0315,52.0485,52.0144,52.0485,41000.0
2014-09-25 14:00:00,91.69,91.72,91.68,91.71,23700.0,52.0485,52.0655,52.0428,52.0598,23700.0
2014-09-25 14:10:00,91.69,91.7,91.69,91.7,53000.0,52.0485,52.0542,52.0485,52.0542,53000.0
2014-09-25 14:20:00,91.69,91.7,91.66,91.66,80000.0,52.0485,52.0542,52.0315,52.0315,80000.0
2014-09-25 14:30:00,91.66,91.68,91.65,91.67,55400.0,52.0315,52.0428,52.0258,52.0371,55400.0
2014-09-25 14:40:00,91.67,91.7,91.62,91.67,79000.0,52.0371,52.0542,52.0088,52.0371,79000.0
2014-09-25 14:50:00,91.66,91.68,91.62,91.62,65800.0,52.0315,52.0428,52.0088,52.0088,65800.0
2014-09-25 15:00:00,91.63,91.63,91.59,91.61,124400.0,52.0144,52.0144,51.9917,52.0031,124400.0
2014-09-25 15:10:00,91.61,91.68,91.6,91.68,84100.0,52.0031,52.0428,51.9974,52.0428,84100.0
2014-09-25 15:20:00,91.67,91.68,91.63,91.65,91500.0,52.0371,52.0428,52.0144,52.0258,91500.0
2014-09-25 15:30:00,91.65,91.7,91.64,91.7,80600.0,52.0258,52.0542,52.0201,52.0542,80600.0
2014-09-25 15:40:00,91.69,91.72,91.68,91.68,139700.0,52.0485,52.0655,52.0428,52.0428,139700.0
2014-09-25 15:50:00,91.68,91.76,91.64,91.65,729800.0,52.0428,52.0882,52.0201,52.0258,729800.0
2014-09-26 09:30:00,91.22,91.42,90.95,91.27,948900.0,51.7817,51.8952,51.6284,51.8101,948900.0
2014-09-26 09:40:00,91.27,91.36,91.2,91.24,354100.0,51.8101,51.8612,51.7703,51.793,354100.0
2014-09-26 09:50:00,91.24,91.42,91.24,91.38,1323200.0,51.793,51.8952,51.793,51.8725,1323200.0
2014-09-26 10:00:00,91.38,91.67,91.34,91.65,1083200.0,51.8725,52.0371,51.8498,52.0258,1083200.0
2014-09-26 10:10:00,91.65,91.67,91.39,91.48,434600.0,52.0258,52.0371,51.8782,51.9293,434600.0
2014-09-26 10:20:00,91.48,91.52,91.39,91.4,224200.0,51.9293,51.952,51.8782,51.8839,224200.0
2014-09-26 10:30:00,91.39,91.4,91.34,91.34,182400.0,51.8782,51.8839,51.8498,51.8498,182400.0
2014-09-26 10:40:00,91.34,91.36,91.31,91.33,71200.0,51.8498,51.8612,51.8328,51.8441,71200.0
2014-09-26 10:50:00,91.33,91.33,91.25,91.27,359100.0,51.8441,51.8441,51.7987,51.8101,359100.0
2014-09-26 11:00:00,91.27,91.36,91.25,91.34,234100.0,51.8101,51.8612,51.7987,51.8498,234100.0
2014-09-26 11:10:00,91.34,91.37,91.31,91.35,80500.0,51.8498,51.8668,51.8328,51.8555,80500.0
2014-09-26 11:20:00,91.36,91.36,91.28,91.29,85800.0,51.8612,51.8612,51.8158,51.8214,85800.0
2014-09-26 11:30:00,91.29,91.31,91.27,91.28,44100.0,51.8214,51.8328,51.8101,51.8158,44100.0
2014-09-26 11:40:00,91.29,91.29,91.23,91.23,159900.0,51.8214,51.8214,51.7874,51.7874,159900.0
2014-09-26 11:50:00,91.24,91.26,91.21,91.26,97400.0,51.793,51.8044,51.776,51.8044,97400.0
2014-09-26 12:00:00,91.26,91.34,91.25,91.34,119000.0,51.8044,51.8498,51.7987,51.8498,119000.0
2014-09-26 12:10:00,91.34,91.39,91.33,91.39,47100.0,51.8498,51.8782,51.8441,51.8782,47100.0
2014-09-26 12:20:00,91.39,91.44,91.39,91.43,140100.0,51.8782,51.9066,51.8782,51.9009,140100.0
2014-09-26 12:30:00,91.44,91.47,91.44,91.45,105600.0,51.9066,51.9236,51.9066,51.9123,105600.0
2014-09-26 12:40:00,91.46,91.5,91.45,91.49,336800.0,51.9179,51.9406,51.9123,51.935,336800.0
2014-09-26 12:50:00,91.5,91.53,91.48,91.52,149800.0,51.9406,51.9577,51.9293,51.952,149800.0
2014-09-26 13:00:00,91.52,91.52,91.5,91.5,103300.0,51.952,51.952,51.9406,51.9406,103300.0
2014-09-26 13:10:00,91.51,91.53,91.5,91.52,79400.0,51.9463,51.9577,51.9406,51.952,79400.0
2014-09-26 13:20:00,91.52,91.57,91.51,91.55,95100.0,51.952,51.9804,51.9463,51.969,95100.0
2014-09-26 13:30:00,91.56,91.56,91.47,91.48,173600.0,51.9747,51.9747,51.9236,51.9293,173600.0
2014-09-26 13:40:00,91.48,91.5,91.47,91.48,138400.0,51.9293,51.9406,51.9236,51.9293,138400.0
2014-09-26 13:50:00,91.48,91.5,91.47,91.49,77100.0,51.9293,51.9406,51.9236,51.935,77100.0
2014-09-26 14:00:00,91.48,91.54,91.48,91.53,104600.0,51.9293,51.9633,51.9293,51.9577,104600.0
2014-09-26 14:10:00,91.53,91.57,91.53,91.56,68100.0,51.9577,51.9804,51.9577,51.9747,68100.0
2014-09-26 14:20:00,91.57,91.66,91.55,91.62,350400.0,51.9804,52.0315,51.969,52.0088,350400.0
2014-09-26 14:30:00,91.62,91.64,91.53,91.6,290900.0,52.0088,52.0201,51.9577,51.9974,290900.0
2014-09-26 14:40:00,91.61,91.7,91.6,91.65,76300.0,52.0031,52.0542,51.9974,52.0258,76300.0
2014-09-26 14:50:00,91.65,91.68,91.65,91.67,221700.0,52.0258,52.0428,52.0258,52.0371,221700.0
2014-09-26 15:00:00,91.67,91.68,91.66,91.66,77300.0,52.0371,52.0428,52.0315,52.0315,77300.0
2014-09-26 15:10:00,91.67,91.73,91.66,91.71,122700.0,52.0371,52.0712,52.0315,52.0598,122700.0
2014-09-26 15:20:00,91.7,91.73,91.69,91.69,181300.0,52.0542,52.0712,52.0485,52.0485,181300.0
2014-09-26 15:30:00,91.69,91.7,91.57,91.59,287200.0,52.0485,52.0542,51.9804,51.9917,287200.0
2014-09-26 15:40:00,91.59,91.64,91.56,91.6,178300.0,51.9917,52.0201,51.9747,51.9974,178300.0
2014-09-26 15:50:00,91.6,91.64,91.56,91.57,348500.0,51.9974,52.0201,51.9747,51.9804,348500.0
2014-09-29 09:30:00,91.04,91.09,90.89,90.98,288600.0,51.6795,51.7079,51.5944,51.6455,288600.0
2014-09-29 09:40:00,90.98,91.11,90.97,91.11,307200.0,51.6455,51.7193,51.6398,51.7193,307200.0
2014-09-29 09:50:00,91.11,91.21,91.1,91.2,189500.0,51.7193,51.776,51.7136,51.7703,189500.0
2014-09-29 10:00:00,91.2,91.22,91.13,91.19,89600.0,51.7703,51.7817,51.7306,51.7647,89600.0
2014-09-29 10:10:00,91.19,91.29,91.18,91.28,89300.0,51.7647,51.8214,51.759,51.8158,89300.0
2014-09-29 10:20:00,91.28,91.29,91.21,91.23,59100.0,51.8158,51.8214,51.776,51.7874,59100.0
2014-09-29 10:30:00,91.22,91.24,91.15,91.22,102700.0,51.7817,51.793,51.742,51.7817,102700.0
2014-09-29 10:40:00,91.23,91.29,91.21,91.25,62000.0,51.7874,51.8214,51.776,51.7987,62000.0
2014-09-29 10:50:00,91.24,91.24,91.11,91.12,196000.0,51.793,51.793,51.7193,51.7249,196000.0
2014-09-29 11:00:00,91.13,91.16,91.09,91.13,138600.0,51.7306,51.7476,51.7079,51.7306,138600.0
2014-09-29 11:10:00,91.13,91.25,91.12,91.23,269700.0,51.7306,51.7987,51.7249,51.7874,269700.0
2014-09-29 11:20:00,91.24,91.27,91.23,91.27,252200.0,51.793,51.8101,51.7874,51.8101,252200.0
2014-09-29 11:30:00,91.27,91.27,91.22,91.25,87300.0,51.8101,51.8101,51.7817,51.7987,87300.0
2014-09-29 11:40:00,91.26,91.33,91.25,91.28,70600.0,51.8044,51.8441,51.7987,51.8158,70600.0
2014-09-29 11:50:00,91.29,91.29,91.27,91.29,44300.0,51.8214,51.8214,51.8101,51.8214,44300.0
2014-09-29 12:00:00,91.28,91.29,91.28,91.29,60800.0,51.8158,51.8214,51.8158,51.8214,60800.0
2014-09-29 12:10:00,91.28,91.29,91.27,91.28,169100.0,51.8158,51.8214,51.8101,51.8158,169100.0
2014-09-29 12:20:00,91.28,91.29,91.17,91.17,64400.0,51.8158,51.8214,51.7533,51.7533,64400.0
2014-09-29 12:30:00,91.18,91.19,91.14,91.15,61300.0,51.759,51.7647,51.7363,51.742,61300.0
2014-09-29 12:40:00,91.15,91.24,91.14,91.21,76800.0,51.742,51.793,51.7363,51.776,76800.0
2014-09-29 12:50:00,91.2,91.21,91.19,91.2,114700.0,51.7703,51.776,51.7647,51.7703,114700.0
2014-09-29 13:00:00,91.2,91.2,91.12,91.14,77700.0,51.7703,51.7703,51.7249,51.7363,77700.0
2014-09-29 13:10:00,91.14,91.23,91.14,91.21,52000.0,51.7363,51.7874,51.7363,51.776,52000.0
2014-09-29 13:20:00,91.21,91.24,91.19,91.23,48200.0,51.776,51.793,51.7647,51.7874,48200.0
2014-09-29 13:30:00,91.23,91.23,91.19,91.19,48200.0,51.7874,51.7874,51.7647,51.7647,48200.0
2014-09-29 13:40:00,91.2,91.2,91.14,91.2,120200.0,51.7703,51.7703,51.7363,51.7703,120200.0
2014-09-29 13:50:00,91.2,91.21,91.18,91.2,183300.0,51.7703,51.776,51.759,51.7703,183300.0
2014-09-29 14:00:00,91.18,91.19,91.17,91.18,38000.0,51.759,51.7647,51.7533,51.759,38000.0
2014-09-29 14:10:00,91.17,91.18,91.12,91.12,69200.0,51.7533,51.759,51.7249,51.7249,69200.0
2014-09-29 14:20:00,91.12,91.16,91.1,91.16,125000.0,51.7249,51.7476,51.7136,51.7476,125000.0
2014-09-29 14:30:00,91.16,91.19,91.15,91.19,68200.0,51.7476,51.7647,51.742,51.7647,68200.0
2014-09-29 14:40:00,91.19,91.21,91.18,91.19,62500.0,51.7647,51.776,51.759,51.7647,62500.0
2014-09-29 14:50:00,91.19,91.21,91.18,91.19,99200.0,51.7647,51.776,51.759,51.7647,99200.0
2014-09-29 15:00:00,91.19,91.2,91.18,91.2,67900.0,51.7647,51.7703,51.759,51.7703,67900.0
2014-09-29 15:10:00,91.19,91.23,91.19,91.22,71700.0,51.7647,51.7874,51.7647,51.7817,71700.0
2014-09-29 15:20:00,91.24,91.3,91.23,91.3,129700.0,51.793,51.8271,51.7874,51.8271,129700.0
2014-09-29 15:30:00,91.3,91.32,91.26,91.29,139300.0,51.8271,51.8385,51.8044,51.8214,139300.0
2014-09-29 15:40:00,91.28,91.34,91.28,91.34,245300.0,51.8158,51.8498,51.8158,51.8498,245300.0
2014-09-29 15:50:00,91.34,91.37,91.32,91.34,512000.0,51.8498,51.8668,51.8385,51.8498,512000.0
2014-09-30 09:30:00,91.64,91.68,91.58,91.59,188700.0,52.0201,52.0428,51.9861,51.9917,188700.0
2014-09-30 09:40:00,91.59,91.63,91.57,91.6,164300.0,51.9917,52.0144,51.9804,51.9974,164300.0
2014-09-30 09:50:00,91.59,91.6,91.55,91.58,56800.0,51.9917,51.9974,51.969,51.9861,56800.0
2014-09-30 10:00:00,91.57,91.66,91.56,91.65,56400.0,51.9804,52.0315,51.9747,52.0258,56400.0
2014-09-30 10:10:00,91.65,91.79,91.64,91.78,441600.0,52.0258,52.1053,52.0201,52.0996,441600.0
2014-09-30 10:20:00,91.76,91.77,91.69,91.7,86800.0,52.0882,52.0939,52.0485,52.0542,86800.0
2014-09-30 10:30:00,91.7,91.75,91.69,91.75,58400.0,52.0542,52.0826,52.0485,52.0826,58400.0
2014-09-30 10:40:00,91.74,91.78,91.74,91.75,93600.0,52.0769,52.0996,52.0769,52.0826,93600.0
2014-09-30 10:50:00,91.75,91.76,91.74,91.76,57900.0,52.0826,52.0882,52.0769,52.0882,57900.0
2014-09-30 11:00:00,91.76,91.84,91.75,91.84,701000.0,52.0882,52.1336,52.0826,52.1336,701000.0
2014-09-30 11:10:00,91.84,91.86,91.81,91.85,95100.0,52.1336,52.145,52.1166,52.1393,95100.0
2014-09-30 11:20:00,91.86,91.86,91.81,91.82,94400.0,52.145,52.145,52.1166,52.1223,94400.0
2014-09-30 11:30:00,91.82,91.82,91.81,91.81,37700.0,52.1223,52.1223,52.1166,52.1166,37700.0
2014-09-30 11:40:00,91.8,91.82,91.8,91.81,63000.0,52.1109,52.1223,52.1109,52.1166,63000.0
2014-09-30 11:50:00,91.81,91.82,91.81,91.81,118700.0,52.1166,52.1223,52.1166,52.1166,118700.0
2014-09-30 12:00:00,91.81,91.83,91.8,91.82,156700.0,52.1166,52.128,52.1109,52.1223,156700.0
2014-09-30 12:10:00,91.81,91.86,91.81,91.86,156600.0,52.1166,52.145,52.1166,52.145,156600.0
2014-09-30 12:20:00,91.86,91.86,91.82,91.83,159500.0,52.145,52.145,52.1223,52.128,159500.0
2014-09-30 12:30:00,91.83,91.83,91.75,91.76,172900.0,52.128,52.128,52.0826,52.0882,172900.0
2014-09-30 12:40:00,91.76,91.76,91.72,91.76,52000.0,52.0882,52.0882,52.0655,52.0882,52000.0
2014-09-30 12:50:00,91.75,91.83,91.75,91.8,110900.0,52.0826,52.128,52.0826,52.1109,110900.0
2014-09-30 13:00:00,91.81,91.82,91.81,91.81,28200.0,52.1166,52.1223,52.1166,52.1166,28200.0
2014-09-30 13:10:00,91.82,91.82,91.77,91.82,163400.0,52.1223,52.1223,52.0939,52.1223,163400.0
2014-09-30 13:20:00,91.81,91.82,91.79,91.82,107700.0,52.1166,52.1223,52.1053,52.1223,107700.0
2014-09-30 13:30:00,91.82,91.82,91.77,91.8,172800.0,52.1223,52.1223,52.0939,52.1109,172800.0
2014-09-30 13:40:00,91.8,91.81,91.67,91.7,247000.0,52.1109,52.1166,52.0371,52.0542,247000.0
2014-09-30 13:50:00,91.7,91.77,91.69,91.77,115400.0,52.0542,52.0939,52.0485,52.0939,115400.0
2014-09-30 14:00:00,91.77,91.77,91.73,91.73,142400.0,52.0939,52.0939,52.0712,52.0712,142400.0
2014-09-30 14:10:00,91.74,91.82,91.74,91.82,53300.0,52.0769,52.1223,52.0769,52.1223,53300.0
2014-09-30 14:20:00,91.82,91.86,91.8,91.85,128000.0,52.1223,52.145,52.1109,52.1393,128000.0
2014-09-30 14:30:00,91.86,91.9,91.85,91.9,120500.0,52.145,52.1677,52.1393,52.1677,120500.0
2014-09-30 14:40:00,91.9,91.94,91.89,91.92,101700.0,52.1677,52.1904,52.162,52.1791,101700.0
2014-09-30 14:50:00,91.93,91.99,91.93,91.98,213400.0,52.1847,52.2188,52.1847,52.2131,213400.0
2014-09-30 15:00:00,91.98,91.98,91.94,91.97,110800.0,52.2131,52.2131,52.1904,52.2074,110800.0
2014-09-30 15:10:00,91.96,91.97,91.96,91.96,95100.0,52.2018,52.2074,52.2018,52.2018,95100.0
2014-09-30 15:20:00,91.97,92.02,91.94,91.97,396100.0,52.2074,52.2358,52.1904,52.2074,396100.0
2014-09-30 15:30:00,91.96,92.03,91.96,92.0,161900.0,52.2018,52.2415,52.2018,52.2245,161900.0
2014-09-30 15:40:00,92.01,92.03,92.0,92.0,220900.0,52.2301,52.2415,52.2245,52.2245,220900.0
2014-09-30 15:50:00,92.0,92.03,91.93,91.93,629600.0,52.2245,52.2415,52.1847,52.1847,629600.0
2014-10-01 09:30:00,91.75,91.76,91.65,91.65,400500.0,52.3046,52.3103,52.2476,52.2476,400500.0
2014-10-01 09:40:00,91.66,91.68,91.52,91.61,145200.0,52.2533,52.2647,52.1735,52.2248,145200.0
2014-10-01 09:50:00,91.6,91.73,91.53,91.72,203100.0,52.2191,52.2932,52.1792,52.2875,203100.0
2014-10-01 10:00:00,91.72,91.75,91.59,91.61,175400.0,52.2875,52.3046,52.2134,52.2248,175400.0
2014-10-01 10:10:00,91.61,91.71,91.61,91.71,126800.0,52.2248,52.2818,52.2248,52.2818,126800.0
2014-10-01 10:20:00,91.71,91.78,91.71,91.77,150300.0,52.2818,52.3217,52.2818,52.316,150300.0
2014-10-01 10:30:00,91.77,91.8,91.76,91.79,187700.0,52.316,52.3331,52.3103,52.3274,187700.0
2014-10-01 10:40:00,91.79,91.85,91.78,91.84,395500.0,52.3274,52.3616,52.3217,52.3559,395500.0
2014-10-01 10:50:00,91.84,91.87,91.84,91.87,186200.0,52.3559,52.373,52.3559,52.373,186200.0
2014-10-01 11:00:00,91.87,91.87,91.86,91.87,84700.0,52.373,52.373,52.3673,52.373,84700.0
2014-10-01 11:10:00,91.87,91.9,91.86,91.9,296200.0,52.373,52.3901,52.3673,52.3901,296200.0
2014-10-01 11:20:00,91.9,91.9,91.84,91.85,306600.0,52.3901,52.3901,52.3559,52.3616,306600.0
2014-10-01 11:30:00,91.84,91.85,91.83,91.84,29700.0,52.3559,52.3616,52.3502,52.3559,29700.0
2014-10-01 11:40:00,91.83,91.84,91.74,91.8,118400.0,52.3502,52.3559,52.2989,52.3331,118400.0
2014-10-01 11:50:00,91.8,91.8,91.77,91.78,43300.0,52.3331,52.3331,52.316,52.3217,43300.0
2014-10-01 12:00:00,91.78,91.81,91.78,91.81,224900.0,52.3217,52.3388,52.3217,52.3388,224900.0
2014-10-01 12:10:00,91.81,91.81,91.79,91.79,92900.0,52.3388,52.3388,52.3274,52.3274,92900.0
2014-10-01 12:20:00,91.8,91.8,91.71,91.75,339700.0,52.3331,52.3331,52.2818,52.3046,339700.0
2014-10-01 12:30:00,91.74,91.74,91.68,91.71,105200.0,52.2989,52.2989,52.2647,52.2818,105200.0
2014-10-01 12:40:00,91.7,91.7,91.62,91.62,130500.0,52.2761,52.2761,52.2305,52.2305,130500.0
2014-10-01 12:50:00,91.62,91.63,91.6,91.61,138000.0,52.2305,52.2362,52.2191,52.2248,138000.0
2014-10-01 13:00:00,91.6,91.64,91.58,91.63,150800.0,52.2191,52.2419,52.2077,52.2362,150800.0
2014-10-01 13:10:00,91.63,91.64,91.59,91.59,72100.0,52.2362,52.2419,52.2134,52.2134,72100.0
2014-10-01 13:20:00,91.59,91.6,91.58,91.58,80200.0,52.2134,52.2191,52.2077,52.2077,80200.0
2014-10-01 13:30:00,91.57,91.61,91.56,91.61,213200.0,52.202,52.2248,52.1963,52.2248,213200.0
2014-10-01 13:40:00,91.61,91.62,91.59,91.61,246600.0,52.2248,52.2305,52.2134,52.2248,246600.0
2014-10-01 13:50:00,91.61,91.62,91.59,91.61,260300.0,52.2248,52.2305,52.2134,52.2248,260300.0
2014-10-01 14:00:00,91.61,91.64,91.6,91.64,143900.0,52.2248,52.2419,52.2191,52.2419,143900.0
2014-10-01 14:10:00,91.64,91.66,91.62,91.62,59900.0,52.2419,52.2533,52.2305,52.2305,59900.0
2014-10-01 14:20:00,91.63,91.68,91.6,91.66,78300.0,52.2362,52.2647,52.2191,52.2533,78300.0
2014-10-01 14:30:00,91.65,91.67,91.64,91.67,50500.0,52.2476,52.259,52.2419,52.259,50500.0
2014-10-01 14:40:00,91.67,91.68,91.65,91.67,91400.0,52.259,52.2647,52.2476,52.259,91400.0
2014-10-01 14:50:00,91.66,91.68,91.65,91.66,72800.0,52.2533,52.2647,52.2476,52.2533,72800.0
2014-10-01 15:00:00,91.66,91.67,91.6,91.63,126300.0,52.2533,52.259,52.2191,52.2362,126300.0
2014-10-01 15:10:00,91.62,91.67,91.6,91.66,112900.0,52.2305,52.259,52.2191,52.2533,112900.0
2014-10-01 15:20:00,91.66,91.7,91.64,91.7,192500.0,52.2533,52.2761,52.2419,52.2761,192500.0
2014-10-01 15:30:00,91.7,91.73,91.67,91.73,185500.0,52.2761,52.2932,52.259,52.2932,185500.0
2014-10-01 15:40:00,91.73,91.76,91.71,91.76,135100.0,52.2932,52.3103,52.2818,52.3103,135100.0
2014-10-01 15:50:00,91.76,91.76,91.63,91.66,361100.0,52.3103,52.3103,52.2362,52.2533,361100.0
2014-10-02 09:30:00,91.62,91.87,91.62,91.67,298800.0,52.2305,52.373,52.2305,52.259,298800.0
2014-10-02 09:40:00,91.67,91.74,91.67,91.73,316300.0,52.259,52.2989,52.259,52.2932,316300.0
2014-10-02 09:50:00,91.72,91.77,91.69,91.7,101900.0,52.2875,52.316,52.2704,52.2761,101900.0
2014-10-02 10:00:00,91.69,91.69,91.6,91.66,81900.0,52.2704,52.2704,52.2191,52.2533,81900.0
2014-10-02 10:10:00,91.66,91.66,91.54,91.59,122800.0,52.2533,52.2533,52.1849,52.2134,122800.0
2014-10-02 10:20:00,91.59,91.66,91.59,91.63,36700.0,52.2134,52.2533,52.2134,52.2362,36700.0
2014-10-02 10:30:00,91.62,91.62,91.54,91.6,80500.0,52.2305,52.2305,52.1849,52.2191,80500.0
2014-10-02 10:40:00,91.59,91.6,91.53,91.6,71000.0,52.2134,52.2191,52.1792,52.2191,71000.0
2014-10-02 10:50:00,91.59,91.62,91.56,91.57,109500.0,52.2134,52.2305,52.1963,52.202,109500.0
2014-10-02 11:00:00,91.57,91.59,91.56,91.57,44600.0,52.202,52.2134,52.1963,52.202,44600.0
2014-10-02 11:10:00,91.57,91.6,91.55,91.58,87200.0,52.202,52.2191,52.1906,52.2077,87200.0
2014-10-02 11:20:00,91.58,91.6,91.54,91.58,52800.0,52.2077,52.2191,52.1849,52.2077,52800.0
2014-10-02 11:30:00,91.58,91.58,91.49,91.51,219800.0,52.2077,52.2077,52.1564,52.1678,219800.0
2014-10-02 11:40:00,91.51,91.51,91.4,91.47,163600.0,52.1678,52.1678,52.1051,52.145,163600.0
2014-10-02 11:50:00,91.46,91.6,91.46,91.58,309300.0,52.1393,52.2191,52.1393,52.2077,309300.0
2014-10-02 12:00:00,91.57,91.59,91.53,91.56,250500.0,52.202,52.2134,52.1792,52.1963,250500.0
2014-10-02 12:10:00,91.55,91.57,91.52,91.53,91800.0,52.1906,52.202,52.1735,52.1792,91800.0
2014-10-02 12:20:00,91.53,91.56,91.51,91.55,63400.0,52.1792,52.1963,52.1678,52.1906,63400.0
2014-10-02 12:30:00,91.55,91.56,91.54,91.55,56300.0,52.1906,52.1963,52.1849,52.1906,56300.0
2014-10-02 12:40:00,91.55,91.59,91.53,91.58,84600.0,52.1906,52.2134,52.1792,52.2077,84600.0
2014-10-02 12:50:00,91.57,91.7,91.57,91.68,137100.0,52.202,52.2761,52.202,52.2647,137100.0
2014-10-02 13:00:00,91.68,91.72,91.68,91.7,186000.0,52.2647,52.2875,52.2647,52.2761,186000.0
2014-10-02 13:10:00,91.7,91.78,91.7,91.78,115800.0,52.2761,52.3217,52.2761,52.3217,115800.0
2014-10-02 13:20:00,91.78,91.8,91.76,91.79,119000.0,52.3217,52.3331,52.3103,52.3274,119000.0
2014-10-02 13:30:00,91.79,91.81,91.74,91.75,83700.0,52.3274,52.3388,52.2989,52.3046,83700.0
2014-10-02 13:40:00,91.75,91.79,91.71,91.79,131000.0,52.3046,52.3274,52.2818,52.3274,131000.0
2014-10-02 13:50:00,91.78,91.82,91.76,91.82,152200.0,52.3217,52.3445,52.3103,52.3445,152200.0
2014-10-02 14:00:00,91.81,91.86,91.81,91.84,213200.0,52.3388,52.3673,52.3388,52.3559,213200.0
2014-10-02 14:10:00,91.84,91.86,91.79,91.79,173700.0,52.3559,52.3673,52.3274,52.3274,173700.0
2014-10-02 14:20:00,91.8,91.8,91.73,91.79,47100.0,52.3331,52.3331,52.2932,52.3274,47100.0
2014-10-02 14:30:00,91.8,91.8,91.75,91.78,36100.0,52.3331,52.3331,52.3046,52.3217,36100.0
2014-10-02 14:40:00,91.79,91.84,91.77,91.84,78900.0,52.3274,52.3559,52.316,52.3559,78900.0
2014-10-02 14:50:00,91.84,91.88,91.83,91.87,84600.0,52.3559,52.3787,52.3502,52.373,84600.0
2014-10-02 15:00:00,91.87,91.88,91.81,91.81,115400.0,52.373,52.3787,52.3388,52.3388,115400.0
2014-10-02 15:10:00,91.81,91.82,91.77,91.77,83900.0,52.3388,52.3445,52.316,52.316,83900.0
2014-10-02 15:20:00,91.77,91.82,91.76,91.81,99400.0,52.316,52.3445,52.3103,52.3388,99400.0
2014-10-02 15:30:00,91.81,91.85,91.79,91.84,224900.0,52.3388,52.3616,52.3274,52.3559,224900.0
2014-10-02 15:40:00,91.84,91.84,91.79,91.84,127400.0,52.3559,52.3559,52.3274,52.3559,127400.0
2014-10-02 15:50:00,91.84,91.85,91.83,91.84,266100.0,52.3559,52.3616,52.3502,52.3559,266100.0
2014-10-03 09:30:00,92.1,92.14,91.97,92.09,543300.0,52.5042,52.527,52.4301,52.4985,543300.0
2014-10-03 09:40:00,92.09,92.28,92.07,92.25,512000.0,52.4985,52.6068,52.4871,52.5897,512000.0
2014-10-03 09:50:00,92.27,92.29,92.27,92.28,393000.0,52.6011,52.6125,52.6011,52.6068,393000.0
2014-10-03 10:00:00,92.28,92.4,92.28,92.38,703700.0,52.6068,52.6752,52.6068,52.6638,703700.0
2014-10-03 10:10:00,92.38,92.4,92.24,92.26,188300.0,52.6638,52.6752,52.584,52.5954,188300.0
2014-10-03 10:20:00,92.27,92.33,92.26,92.3,284200.0,52.6011,52.6353,52.5954,52.6182,284200.0
2014-10-03 10:30:00,92.3,92.31,92.24,92.28,149000.0,52.6182,52.6239,52.584,52.6068,149000.0
2014-10-03 10:40:00,92.29,92.29,92.25,92.29,57700.0,52.6125,52.6125,52.5897,52.6125,57700.0
2014-10-03 10:50:00,92.3,92.33,92.29,92.31,128100.0,52.6182,52.6353,52.6125,52.6239,128100.0
2014-10-03 11:00:00,92.32,92.34,92.31,92.34,59500.0,52.6296,52.641,52.6239,52.641,59500.0
2014-10-03 11:10:00,92.34,92.34,92.3,92.3,107800.0,52.641,52.641,52.6182,52.6182,107800.0
2014-10-03 11:20:00,92.3,92.32,92.29,92.32,47900.0,52.6182,52.6296,52.6125,52.6296,47900.0
2014-10-03 11:30:00,92.33,92.36,92.31,92.36,52700.0,52.6353,52.6524,52.6239,52.6524,52700.0
2014-10-03 11:40:00,92.36,92.36,92.32,92.34,59500.0,52.6524,52.6524,52.6296,52.641,59500.0
2014-10-03 11:50:00,92.35,92.36,92.33,92.34,94800.0,52.6467,52.6524,52.6353,52.641,94800.0
2014-10-03 12:00:00,92.33,92.38,92.32,92.38,42500.0,52.6353,52.6638,52.6296,52.6638,42500.0
2014-10-03 12:10:00,92.38,92.42,92.34,92.37,162500.0,52.6638,52.6866,52.641,52.6581,162500.0
2014-10-03 12:20:00,92.38,92.39,92.37,92.38,57100.0,52.6638,52.6695,52.6581,52.6638,57100.0
2014-10-03 12:30:00,92.39,92.41,92.38,92.4,67900.0,52.6695,52.6809,52.6638,52.6752,67900.0
2014-10-03 12:40:00,92.4,92.41,92.38,92.4,86700.0,52.6752,52.6809,52.6638,52.6752,86700.0
2014-10-03 12:50:00,92.4,92.42,92.36,92.42,48600.0,52.6752,52.6866,52.6524,52.6866,48600.0
2014-10-03 13:00:00,92.42,92.43,92.41,92.42,71800.0,52.6866,52.6923,52.6809,52.6866,71800.0
2014-10-03 13:10:00,92.41,92.43,92.36,92.37,129500.0,52.6809,52.6923,52.6524,52.6581,129500.0
2014-10-03 13:20:00,92.36,92.36,92.35,92.35,49400.0,52.6524,52.6524,52.6467,52.6467,49400.0
2014-10-03 13:30:00,92.35,92.36,92.32,92.33,53700.0,52.6467,52.6524,52.6296,52.6353,53700.0
2014-10-03 13:40:00,92.33,92.34,92.32,92.34,32100.0,52.6353,52.641,52.6296,52.641,32100.0
2014-10-03 13:50:00,92.34,92.36,92.33,92.34,86400.0,52.641,52.6524,52.6353,52.641,86400.0
2014-10-03 14:00:00,92.34,92.37,92.34,92.37,47100.0,52.641,52.6581,52.641,52.6581,47100.0
2014-10-03 14:10:00,92.37,92.37,92.35,92.37,36600.0,52.6581,52.6581,52.6467,52.6581,36600.0
2014-10-03 14:20:00,92.37,92.38,92.36,92.37,74700.0,52.6581,52.6638,52.6524,52.6581,74700.0
2014-10-03 14:30:00,92.37,92.38,92.34,92.34,49800.0,52.6581,52.6638,52.641,52.641,49800.0
2014-10-03 14:40:00,92.34,92.38,92.34,92.37,66400.0,52.641,52.6638,52.641,52.6581,66400.0
2014-10-03 14:50:00,92.37,92.37,92.36,92.37,40200.0,52.6581,52.6581,52.6524,52.6581,40200.0
2014-10-03 15:00:00,92.37,92.37,92.32,92.32,91300.0,52.6581,52.6581,52.6296,52.6296,91300.0
2014-10-03 15:10:00,92.32,92.33,92.29,92.29,156800.0,52.6296,52.6353,52.6125,52.6125,156800.0
2014-10-03 15:20:00,92.3,92.31,92.27,92.31,114200.0,52.6182,52.6239,52.6011,52.6239,114200.0
2014-10-03 15:30:00,92.31,92.31,92.26,92.28,91200.0,52.6239,52.6239,52.5954,52.6068,91200.0
2014-10-03 15:40:00,92.28,92.29,92.23,92.25,187900.0,52.6068,52.6125,52.5783,52.5897,187900.0
2014-10-03 15:50:00,92.25,92.27,92.11,92.16,707200.0,52.5897,52.6011,52.5099,52.5384,707200.0
2014-10-06 09:30:00,92.3,92.44,92.29,92.29,296900.0,52.6182,52.698,52.6125,52.6125,296900.0
2014-10-06 09:40:00,92.3,92.36,92.28,92.34,260100.0,52.6182,52.6524,52.6068,52.641,260100.0
2014-10-06 09:50:00,92.34,92.36,92.33,92.34,132000.0,52.641,52.6524,52.6353,52.641,132000.0
2014-10-06 10:00:00,92.34,92.36,92.3,92.33,151200.0,52.641,52.6524,52.6182,52.6353,151200.0
2014-10-06 10:10:00,92.32,92.32,92.27,92.29,116800.0,52.6296,52.6296,52.6011,52.6125,116800.0
2014-10-06 10:20:00,92.29,92.29,92.23,92.23,82300.0,52.6125,52.6125,52.5783,52.5783,82300.0
2014-10-06 10:30:00,92.24,92.28,92.23,92.27,82500.0,52.584,52.6068,52.5783,52.6011,82500.0
2014-10-06 10:40:00,92.27,92.27,92.2,92.2,57800.0,52.6011,52.6011,52.5612,52.5612,57800.0
2014-10-06 10:50:00,92.2,92.26,92.17,92.22,116000.0,52.5612,52.5954,52.5441,52.5726,116000.0
2014-10-06 11:00:00,92.22,92.25,92.21,92.22,19200.0,52.5726,52.5897,52.5669,52.5726,19200.0
2014-10-06 11:10:00,92.21,92.27,92.21,92.24,63400.0,52.5669,52.6011,52.5669,52.584,63400.0
2014-10-06 11:20:00,92.23,92.24,92.19,92.19,36500.0,52.5783,52.584,52.5555,52.5555,36500.0
2014-10-06 11:30:00,92.18,92.27,92.18,92.23,55500.0,52.5498,52.6011,52.5498,52.5783,55500.0
2014-10-06 11:40:00,92.23,92.23,92.15,92.18,85200.0,52.5783,52.5783,52.5327,52.5498,85200.0
2014-10-06 11:50:00,92.17,92.21,92.14,92.21,75100.0,52.5441,52.5669,52.527,52.5669,75100.0
2014-10-06 12:00:00,92.2,92.22,92.17,92.21,72400.0,52.5612,52.5726,52.5441,52.5669,72400.0
2014-10-06 12:10:00,92.21,92.22,92.16,92.18,56700.0,52.5669,52.5726,52.5384,52.5498,56700.0
2014-10-06 12:20:00,92.18,92.19,92.15,92.15,46600.0,52.5498,52.5555,52.5327,52.5327,46600.0
2014-10-06 12:30:00,92.15,92.19,92.14,92.15,73400.0,52.5327,52.5555,52.527,52.5327,73400.0
2014-10-06 12:40:00,92.16,92.2,92.14,92.19,46800.0,52.5384,52.5612,52.527,52.5555,46800.0
2014-10-06 12:50:00,92.19,92.19,92.17,92.18,53200.0,52.5555,52.5555,52.5441,52.5498,53200.0
2014-10-06 13:00:00,92.19,92.19,92.17,92.19,126500.0,52.5555,52.5555,52.5441,52.5555,126500.0
2014-10-06 13:10:00,92.18,92.2,92.17,92.19,73100.0,52.5498,52.5612,52.5441,52.5555,73100.0
2014-10-06 13:20:00,92.19,92.26,92.19,92.23,37900.0,52.5555,52.5954,52.5555,52.5783,37900.0
2014-10-06 13:30:00,92.23,92.26,92.23,92.25,39200.0,52.5783,52.5954,52.5783,52.5897,39200.0
2014-10-06 13:40:00,92.25,92.26,92.23,92.25,49600.0,52.5897,52.5954,52.5783,52.5897,49600.0
2014-10-06 13:50:00,92.25,92.26,92.23,92.26,34200.0,52.5897,52.5954,52.5783,52.5954,34200.0
2014-10-06 14:00:00,92.26,92.27,92.19,92.2,26900.0,52.5954,52.6011,52.5555,52.5612,26900.0
2014-10-06 14:10:00,92.21,92.27,92.2,92.26,50800.0,52.5669,52.6011,52.5612,52.5954,50800.0
2014-10-06 14:20:00,92.27,92.31,92.25,92.27,43900.0,52.6011,52.6239,52.5897,52.6011,43900.0
2014-10-06 14:30:00,92.28,92.29,92.28,92.29,22500.0,52.6068,52.6125,52.6068,52.6125,22500.0
2014-10-06 14:40:00,92.28,92.29,92.25,92.27,64400.0,52.6068,52.6125,52.5897,52.6011,64400.0
2014-10-06 14:50:00,92.27,92.28,92.26,92.27,43600.0,52.6011,52.6068,52.5954,52.6011,43600.0
2014-10-06 15:00:00,92.27,92.27,92.2,92.22,267100.0,52.6011,52.6011,52.5612,52.5726,267100.0
2014-10-06 15:10:00,92.21,92.22,92.19,92.22,54200.0,52.5669,52.5726,52.5555,52.5726,54200.0
2014-10-06 15:20:00,92.22,92.25,92.19,92.22,79100.0,52.5726,52.5897,52.5555,52.5726,79100.0
2014-10-06 15:30:00,92.22,92.22,92.2,92.21,58200.0,52.5726,52.5726,52.5612,52.5669,58200.0
2014-10-06 15:40:00,92.22,92.22,92.2,92.2,192400.0,52.5726,52.5726,52.5612,52.5612,192400.0
2014-10-06 15:50:00,92.2,92.27,92.19,92.25,391800.0,52.5612,52.6011,52.5555,52.5897,391800.0
2014-10-07 09:30:00,92.13,92.19,92.01,92.05,147900.0,52.5213,52.5555,52.4529,52.4757,147900.0
2014-10-07 09:40:00,92.05,92.07,92.02,92.04,67200.0,52.4757,52.4871,52.4586,52.47,67200.0
2014-10-07 09:50:00,92.04,92.09,92.04,92.09,58700.0,52.47,52.4985,52.47,52.4985,58700.0
2014-10-07 10:00:00,92.08,92.15,92.08,92.1,515700.0,52.4928,52.5327,52.4928,52.5042,515700.0
2014-10-07 10:10:00,92.11,92.14,92.08,92.11,332300.0,52.5099,52.527,52.4928,52.5099,332300.0
2014-10-07 10:20:00,92.11,92.13,92.06,92.11,76700.0,52.5099,52.5213,52.4814,52.5099,76700.0
2014-10-07 10:30:00,92.11,92.21,92.09,92.1,270400.0,52.5099,52.5669,52.4985,52.5042,270400.0
2014-10-07 10:40:00,92.11,92.15,92.08,92.08,131400.0,52.5099,52.5327,52.4928,52.4928,131400.0
2014-10-07 10:50:00,92.08,92.12,92.04,92.05,94400.0,52.4928,52.5156,52.47,52.4757,94400.0
2014-10-07 11:00:00,92.05,92.06,92.01,92.06,46600.0,52.4757,52.4814,52.4529,52.4814,46600.0
2014-10-07 11:10:00,92.06,92.06,92.01,92.02,22900.0,52.4814,52.4814,52.4529,52.4586,22900.0
2014-10-07 11:20:00,92.02,92.04,92.0,92.0,51800.0,52.4586,52.47,52.4472,52.4472,51800.0
2014-10-07 11:30:00,92.0,92.03,91.98,91.98,55200.0,52.4472,52.4643,52.4358,52.4358,55200.0
2014-10-07 11:40:00,91.98,92.05,91.98,92.03,109500.0,52.4358,52.4757,52.4358,52.4643,109500.0
2014-10-07 11:50:00,92.03,92.05,92.0,92.05,42200.0,52.4643,52.4757,52.4472,52.4757,42200.0
2014-10-07 12:00:00,92.04,92.06,92.0,92.06,27500.0,52.47,52.4814,52.4472,52.4814,27500.0
2014-10-07 12:10:00,92.06,92.07,92.03,92.07,35800.0,52.4814,52.4871,52.4643,52.4871,35800.0
2014-10-07 12:20:00,92.07,92.08,92.03,92.03,14900.0,52.4871,52.4928,52.4643,52.4643,14900.0
2014-10-07 12:30:00,92.03,92.08,92.03,92.03,21700.0,52.4643,52.4928,52.4643,52.4643,21700.0
2014-10-07 12:40:00,92.03,92.06,92.03,92.03,21600.0,52.4643,52.4814,52.4643,52.4643,21600.0
2014-10-07 12:50:00,92.03,92.07,92.03,92.06,76200.0,52.4643,52.4871,52.4643,52.4814,76200.0
2014-10-07 13:00:00,92.06,92.06,92.03,92.03,49300.0,52.4814,52.4814,52.4643,52.4643,49300.0
2014-10-07 13:10:00,92.03,92.06,92.03,92.05,28800.0,52.4643,52.4814,52.4643,52.4757,28800.0
2014-10-07 13:20:00,92.06,92.06,92.03,92.03,8800.0,52.4814,52.4814,52.4643,52.4643,8800.0
2014-10-07 13:30:00,92.03,92.04,92.02,92.03,53000.0,52.4643,52.47,52.4586,52.4643,53000.0
2014-10-07 13:40:00,92.02,92.03,92.01,92.02,50000.0,52.4586,52.4643,52.4529,52.4586,50000.0
2014-10-07 13:50:00,92.03,92.03,92.01,92.02,100400.0,52.4643,52.4643,52.4529,52.4586,100400.0
2014-10-07 14:00:00,92.01,92.05,91.98,91.99,158100.0,52.4529,52.4757,52.4358,52.4415,158100.0
2014-10-07 14:10:00,91.99,92.04,91.97,92.0,75500.0,52.4415,52.47,52.4301,52.4472,75500.0
2014-10-07 14:20:00,92.01,92.01,91.97,91.97,60000.0,52.4529,52.4529,52.4301,52.4301,60000.0
2014-10-07 14:30:00,91.97,91.98,91.92,91.93,106400.0,52.4301,52.4358,52.4015,52.4072,106400.0
2014-10-07 14:40:00,91.93,92.0,91.93,91.98,43100.0,52.4072,52.4472,52.4072,52.4358,43100.0
2014-10-07 14:50:00,91.98,92.0,91.96,91.99,62000.0,52.4358,52.4472,52.4244,52.4415,62000.0
2014-10-07 15:00:00,91.98,91.99,91.95,91.96,52100.0,52.4358,52.4415,52.4187,52.4244,52100.0
2014-10-07 15:10:00,91.96,91.99,91.93,91.94,84900.0,52.4244,52.4415,52.4072,52.413,84900.0
2014-10-07 15:20:00,91.93,92.06,91.9,91.93,111000.0,52.4072,52.4814,52.3901,52.4072,111000.0
2014-10-07 15:30:00,91.93,91.94,91.9,91.91,108400.0,52.4072,52.413,52.3901,52.3958,108400.0
2014-10-07 15:40:00,91.91,91.94,91.89,91.9,123500.0,52.3958,52.413,52.3844,52.3901,123500.0
2014-10-07 15:50:00,91.89,91.93,91.81,91.9,554100.0,52.3844,52.4072,52.3388,52.3901,554100.0
2014-10-08 09:30:00,91.88,91.92,91.83,91.9,202200.0,52.3787,52.4015,52.3502,52.3901,202200.0
2014-10-08 09:40:00,91.88,91.91,91.84,91.9,55000.0,52.3787,52.3958,52.3559,52.3901,55000.0
2014-10-08 09:50:00,91.91,91.91,91.81,91.85,149400.0,52.3958,52.3958,52.3388,52.3616,149400.0
2014-10-08 10:00:00,91.85,91.88,91.79,91.82,76100.0,52.3616,52.3787,52.3274,52.3445,76100.0
2014-10-08 10:10:00,91.81,91.89,91.8,91.8,79700.0,52.3388,52.3844,52.3331,52.3331,79700.0
2014-10-08 10:20:00,91.81,91.86,91.77,91.85,104600.0,52.3388,52.3673,52.316,52.3616,104600.0
2014-10-08 10:30:00,91.84,91.88,91.77,91.82,251900.0,52.3559,52.3787,52.316,52.3445,251900.0
2014-10-08 10:40:00,91.82,91.82,91.75,91.79,86400.0,52.3445,52.3445,52.3046,52.3274,86400.0
2014-10-08 10:50:00,91.79,91.81,91.77,91.78,132700.0,52.3274,52.3388,52.316,52.3217,132700.0
2014-10-08 11:00:00,91.77,91.81,91.73,91.79,88100.0,52.316,52.3388,52.2932,52.3274,88100.0
2014-10-08 11:10:00,91.8,91.81,91.75,91.77,77500.0,52.3331,52.3388,52.3046,52.316,77500.0
2014-10-08 11:20:00,91.77,91.84,91.74,91.83,105100.0,52.316,52.3559,52.2989,52.3502,105100.0
2014-10-08 11:30:00,91.83,91.88,91.78,91.8,151400.0,52.3502,52.3787,52.3217,52.3331,151400.0
2014-10-08 11:40:00,91.8,91.85,91.79,91.83,174300.0,52.3331,52.3616,52.3274,52.3502,174300.0
2014-10-08 11:50:00,91.83,91.87,91.83,91.85,403600.0,52.3502,52.373,52.3502,52.3616,403600.0
2014-10-08 12:00:00,91.86,91.92,91.85,91.88,113500.0,52.3673,52.4015,52.3616,52.3787,113500.0
2014-10-08 12:10:00,91.87,91.87,91.85,91.86,37100.0,52.373,52.373,52.3616,52.3673,37100.0
2014-10-08 12:20:00,91.85,91.85,91.84,91.84,44700.0,52.3616,52.3616,52.3559,52.3559,44700.0
2014-10-08 12:30:00,91.84,91.86,91.83,91.86,84400.0,52.3559,52.3673,52.3502,52.3673,84400.0
2014-10-08 12:40:00,91.86,91.87,91.84,91.86,68900.0,52.3673,52.373,52.3559,52.3673,68900.0
2014-10-08 12:50:00,91.86,91.86,91.83,91.85,150000.0,52.3673,52.3673,52.3502,52.3616,150000.0
2014-10-08 13:00:00,91.85,91.89,91.83,91.88,44600.0,52.3616,52.3844,52.3502,52.3787,44600.0
2014-10-08 13:10:00,91.88,91.89,91.87,91.89,51000.0,52.3787,52.3844,52.373,52.3844,51000.0
2014-10-08 13:20:00,91.89,91.89,91.87,91.88,43800.0,52.3844,52.3844,52.373,52.3787,43800.0
2014-10-08 13:30:00,91.89,91.89,91.88,91.89,42900.0,52.3844,52.3844,52.3787,52.3844,42900.0
2014-10-08 13:40:00,91.89,91.92,91.88,91.92,64300.0,52.3844,52.4015,52.3787,52.4015,64300.0
2014-10-08 13:50:00,91.92,91.94,91.9,91.9,152500.0,52.4015,52.413,52.3901,52.3901,152500.0
2014-10-08 14:00:00,91.91,92.02,91.91,92.01,191700.0,52.3958,52.4586,52.3958,52.4529,191700.0
2014-10-08 14:10:00,92.01,92.17,92.0,92.15,470300.0,52.4529,52.5441,52.4472,52.5327,470300.0
2014-10-08 14:20:00,92.15,92.18,92.15,92.17,197000.0,52.5327,52.5498,52.5327,52.5441,197000.0
2014-10-08 14:30:00,92.17,92.22,92.16,92.22,152000.0,52.5441,52.5726,52.5384,52.5726,152000.0
2014-10-08 14:40:00,92.22,92.22,92.15,92.16,153100.0,52.5726,52.5726,52.5327,52.5384,153100.0
2014-10-08 14:50:00,92.15,92.2,92.11,92.17,73200.0,52.5327,52.5612,52.5099,52.5441,73200.0
2014-10-08 15:00:00,92.17,92.21,92.17,92.21,209800.0,52.5441,52.5669,52.5441,52.5669,209800.0
2014-10-08 15:10:00,92.2,92.21,92.18,92.19,220700.0,52.5612,52.5669,52.5498,52.5555,220700.0
2014-10-08 15:20:00,92.19,92.25,92.15,92.25,216700.0,52.5555,52.5897,52.5327,52.5897,216700.0
2014-10-08 15:30:00,92.25,92.25,92.23,92.23,81600.0,52.5897,52.5897,52.5783,52.5783,81600.0
2014-10-08 15:40:00,92.23,92.33,92.23,92.33,422700.0,52.5783,52.6353,52.5783,52.6353,422700.0
2014-10-08 15:50:00,92.33,92.38,92.32,92.32,1019600.0,52.6353,52.6638,52.6296,52.6296,1019600.0
2014-10-09 09:30:00,92.15,92.23,92.11,92.12,153300.0,52.5327,52.5783,52.5099,52.5156,153300.0
2014-10-09 09:40:00,92.13,92.16,92.05,92.06,106000.0,52.5213,52.5384,52.4757,52.4814,106000.0
2014-10-09 09:50:00,92.05,92.07,91.98,92.01,76500.0,52.4757,52.4871,52.4358,52.4529,76500.0
2014-10-09 10:00:00,92.0,92.07,92.0,92.01,70000.0,52.4472,52.4871,52.4472,52.4529,70000.0
2014-10-09 10:10:00,92.01,92.1,92.0,92.07,98000.0,52.4529,52.5042,52.4472,52.4871,98000.0
2014-10-09 10:20:00,92.07,92.07,92.02,92.04,53000.0,52.4871,52.4871,52.4586,52.47,53000.0
2014-10-09 10:30:00,92.03,92.05,91.94,91.96,91000.0,52.4643,52.4757,52.413,52.4244,91000.0
2014-10-09 10:40:00,91.95,92.0,91.94,91.99,103900.0,52.4187,52.4472,52.413,52.4415,103900.0
2014-10-09 10:50:00,91.99,92.02,91.97,92.02,192500.0,52.4415,52.4586,52.4301,52.4586,192500.0
2014-10-09 11:00:00,92.02,92.02,91.91,91.96,139100.0,52.4586,52.4586,52.3958,52.4244,139100.0
2014-10-09 11:10:00,91.96,92.0,91.93,91.97,127600.0,52.4244,52.4472,52.4072,52.4301,127600.0
2014-10-09 11:20:00,91.97,91.99,91.9,91.95,108600.0,52.4301,52.4415,52.3901,52.4187,108600.0
2014-10-09 11:30:00,91.94,91.94,91.83,91.83,69900.0,52.413,52.413,52.3502,52.3502,69900.0
2014-10-09 11:40:00,91.84,91.84,91.73,91.76,115100.0,52.3559,52.3559,52.2932,52.3103,115100.0
2014-10-09 11:50:00,91.76,91.78,91.62,91.68,109800.0,52.3103,52.3217,52.2305,52.2647,109800.0
2014-10-09 12:00:00,91.67,91.77,91.64,91.68,129300.0,52.259,52.316,52.2419,52.2647,129300.0
2014-10-09 12:10:00,91.67,91.69,91.57,91.63,86500.0,52.259,52.2704,52.202,52.2362,86500.0
2014-10-09 12:20:00,91.63,91.63,91.5,91.53,249400.0,52.2362,52.2362,52.1621,52.1792,249400.0
2014-10-09 12:30:00,91.52,91.59,91.49,91.58,157300.0,52.1735,52.2134,52.1564,52.2077,157300.0
2014-10-09 12:40:00,91.57,91.69,91.56,91.67,119800.0,52.202,52.2704,52.1963,52.259,119800.0
2014-10-09 12:50:00,91.66,91.73,91.63,91.69,150100.0,52.2533,52.2932,52.2362,52.2704,150100.0
2014-10-09 13:00:00,91.69,91.69,91.51,91.51,107100.0,52.2704,52.2704,52.1678,52.1678,107100.0
2014-10-09 13:10:00,91.51,91.61,91.45,91.58,166900.0,52.1678,52.2248,52.1336,52.2077,166900.0
2014-10-09 13:20:00,91.58,91.64,91.54,91.59,114300.0,52.2077,52.2419,52.1849,52.2134,114300.0
2014-10-09 13:30:00,91.59,91.66,91.54,91.64,69100.0,52.2134,52.2533,52.1849,52.2419,69100.0
2014-10-09 13:40:00,91.64,91.64,91.57,91.59,97200.0,52.2419,52.2419,52.202,52.2134,97200.0
2014-10-09 13:50:00,91.59,91.6,91.5,91.55,128400.0,52.2134,52.2191,52.1621,52.1906,128400.0
2014-10-09 14:00:00,91.56,91.56,91.45,91.47,117900.0,52.1963,52.1963,52.1336,52.145,117900.0
2014-10-09 14:10:00,91.47,91.54,91.42,91.49,181500.0,52.145,52.1849,52.1165,52.1564,181500.0
2014-10-09 14:20:00,91.49,91.55,91.41,91.41,129800.0,52.1564,52.1906,52.1108,52.1108,129800.0
2014-10-09 14:30:00,91.39,91.48,91.32,91.45,161500.0,52.0994,52.1507,52.0595,52.1336,161500.0
2014-10-09 14:40:00,91.45,91.48,91.39,91.39,92400.0,52.1336,52.1507,52.0994,52.0994,92400.0
2014-10-09 14:50:00,91.39,91.44,91.34,91.37,133400.0,52.0994,52.1279,52.0709,52.088,133400.0
2014-10-09 15:00:00,91.38,91.43,91.32,91.33,134800.0,52.0937,52.1222,52.0595,52.0652,134800.0
2014-10-09 15:10:00,91.32,91.49,91.31,91.42,233200.0,52.0595,52.1564,52.0538,52.1165,233200.0
2014-10-09 15:20:00,91.42,91.42,91.34,91.41,162400.0,52.1165,52.1165,52.0709,52.1108,162400.0
2014-10-09 15:30:00,91.41,91.54,91.4,91.42,187400.0,52.1108,52.1849,52.1051,52.1165,187400.0
2014-10-09 15:40:00,91.41,91.45,91.33,91.36,231200.0,52.1108,52.1336,52.0652,52.0823,231200.0
2014-10-09 15:50:00,91.35,91.37,91.27,91.34,1028000.0,52.0766,52.088,52.031,52.0709,1028000.0
2014-10-10 09:30:00,91.18,91.22,91.04,91.15,559900.0,51.9797,52.0025,51.8999,51.9626,559900.0
2014-10-10 09:40:00,91.14,91.31,91.13,91.3,418900.0,51.9569,52.0538,51.9512,52.0481,418900.0
2014-10-10 09:50:00,91.29,91.3,91.22,91.27,357800.0,52.0424,52.0481,52.0025,52.031,357800.0
2014-10-10 10:00:00,91.28,91.28,91.13,91.15,358400.0,52.0367,52.0367,51.9512,51.9626,358400.0
2014-10-10 10:10:00,91.14,91.17,91.07,91.12,197200.0,51.9569,51.974,51.917,51.9455,197200.0
2014-10-10 10:20:00,91.12,91.12,90.92,91.0,845800.0,51.9455,51.9455,51.8315,51.8771,845800.0
2014-10-10 10:30:00,91.01,91.01,90.78,90.8,512700.0,51.8828,51.8828,51.7517,51.7631,512700.0
2014-10-10 10:40:00,90.8,90.83,90.74,90.78,1460100.0,51.7631,51.7802,51.7289,51.7517,1460100.0
2014-10-10 10:50:00,90.77,90.99,90.74,90.88,616200.0,51.746,51.8714,51.7289,51.8087,616200.0
2014-10-10 11:00:00,90.88,90.9,90.78,90.84,321000.0,51.8087,51.8201,51.7517,51.7859,321000.0
2014-10-10 11:10:00,90.84,90.84,90.76,90.82,396900.0,51.7859,51.7859,51.7403,51.7745,396900.0
2014-10-10 11:20:00,90.83,90.87,90.81,90.86,228700.0,51.7802,51.803,51.7688,51.7973,228700.0
2014-10-10 11:30:00,90.86,90.99,90.83,90.94,883900.0,51.7973,51.8714,51.7802,51.8429,883900.0
2014-10-10 11:40:00,90.95,91.02,90.88,91.02,158100.0,51.8486,51.8885,51.8087,51.8885,158100.0
2014-10-10 11:50:00,91.02,91.04,90.95,90.96,89200.0,51.8885,51.8999,51.8486,51.8543,89200.0
2014-10-10 12:00:00,90.97,91.14,90.97,91.04,171800.0,51.86,51.9569,51.86,51.8999,171800.0
2014-10-10 12:10:00,91.04,91.16,91.04,91.11,78100.0,51.8999,51.9683,51.8999,51.9398,78100.0
2014-10-10 12:20:00,91.1,91.14,91.08,91.11,83600.0,51.9341,51.9569,51.9227,51.9398,83600.0
2014-10-10 12:30:00,91.12,91.19,91.06,91.06,141600.0,51.9455,51.9854,51.9113,51.9113,141600.0
2014-10-10 12:40:00,91.06,91.1,91.05,91.05,52600.0,51.9113,51.9341,51.9056,51.9056,52600.0
2014-10-10 12:50:00,91.05,91.05,90.94,91.0,116300.0,51.9056,51.9056,51.8429,51.8771,116300.0
2014-10-10 13:00:00,91.0,91.04,90.95,90.99,78100.0,51.8771,51.8999,51.8486,51.8714,78100.0
2014-10-10 13:10:00,90.98,91.03,90.94,90.95,57900.0,51.8657,51.8942,51.8429,51.8486,57900.0
2014-10-10 13:20:00,90.95,90.95,90.9,90.92,58800.0,51.8486,51.8486,51.8201,51.8315,58800.0
2014-10-10 13:30:00,90.91,90.97,90.88,90.96,32900.0,51.8258,51.86,51.8087,51.8543,32900.0
2014-10-10 13:40:00,90.96,91.03,90.93,90.97,133700.0,51.8543,51.8942,51.8372,51.86,133700.0
2014-10-10 13:50:00,90.98,91.02,90.95,90.97,80200.0,51.8657,51.8885,51.8486,51.86,80200.0
2014-10-10 14:00:00,90.96,90.99,90.9,90.95,87500.0,51.8543,51.8714,51.8201,51.8486,87500.0
2014-10-10 14:10:00,90.95,90.96,90.92,90.92,81300.0,51.8486,51.8543,51.8315,51.8315,81300.0
2014-10-10 14:20:00,90.93,90.95,90.91,90.92,30400.0,51.8372,51.8486,51.8258,51.8315,30400.0
2014-10-10 14:30:00,90.91,90.94,90.87,90.87,71400.0,51.8258,51.8429,51.803,51.803,71400.0
2014-10-10 14:40:00,90.87,90.92,90.87,90.91,106500.0,51.803,51.8315,51.803,51.8258,106500.0
2014-10-10 14:50:00,90.91,90.91,90.79,90.85,1813100.0,51.8258,51.8258,51.7574,51.7916,1813100.0
2014-10-10 15:00:00,90.85,90.86,90.76,90.77,265400.0,51.7916,51.7973,51.7403,51.746,265400.0
2014-10-10 15:10:00,90.77,90.78,90.61,90.61,381100.0,51.746,51.7517,51.6547,51.6547,381100.0
2014-10-10 15:20:00,90.63,90.69,90.62,90.63,163700.0,51.6661,51.7004,51.6604,51.6661,163700.0
2014-10-10 15:30:00,90.63,90.64,90.56,90.59,223700.0,51.6661,51.6718,51.6262,51.6433,223700.0
2014-10-10 15:40:00,90.6,90.6,90.51,90.52,238200.0,51.649,51.649,51.5977,51.6034,238200.0
2014-10-10 15:50:00,90.52,90.64,90.51,90.6,879300.0,51.6034,51.6718,51.5977,51.649,879300.0
2014-10-13 09:30:00,90.55,90.91,90.55,90.89,122500.0,51.6205,51.8258,51.6205,51.8144,122500.0
2014-10-13 09:40:00,90.89,90.96,90.64,90.71,343700.0,51.8144,51.8543,51.6718,51.7118,343700.0
2014-10-13 09:50:00,90.69,90.74,90.62,90.72,163300.0,51.7004,51.7289,51.6604,51.7175,163300.0
2014-10-13 10:00:00,90.72,90.78,90.68,90.71,126000.0,51.7175,51.7517,51.6947,51.7118,126000.0
2014-10-13 10:10:00,90.71,90.72,90.55,90.58,78300.0,51.7118,51.7175,51.6205,51.6376,78300.0
2014-10-13 10:20:00,90.57,90.65,90.53,90.54,46700.0,51.6319,51.6776,51.6091,51.6148,46700.0
2014-10-13 10:30:00,90.55,90.58,90.52,90.56,121900.0,51.6205,51.6376,51.6034,51.6262,121900.0
2014-10-13 10:40:00,90.56,90.58,90.47,90.49,68700.0,51.6262,51.6376,51.5749,51.5863,68700.0
2014-10-13 10:50:00,90.5,90.66,90.49,90.54,93800.0,51.592,51.6833,51.5863,51.6148,93800.0
2014-10-13 11:00:00,90.54,90.71,90.53,90.65,103600.0,51.6148,51.7118,51.6091,51.6776,103600.0
2014-10-13 11:10:00,90.66,90.67,90.52,90.53,156800.0,51.6833,51.689,51.6034,51.6091,156800.0
2014-10-13 11:20:00,90.53,90.62,90.52,90.54,100300.0,51.6091,51.6604,51.6034,51.6148,100300.0
2014-10-13 11:30:00,90.55,90.64,90.55,90.59,125500.0,51.6205,51.6718,51.6205,51.6433,125500.0
2014-10-13 11:40:00,90.59,90.69,90.59,90.67,171300.0,51.6433,51.7004,51.6433,51.689,171300.0
2014-10-13 11:50:00,90.68,90.7,90.62,90.69,193700.0,51.6947,51.7061,51.6604,51.7004,193700.0
2014-10-13 12:00:00,90.7,90.72,90.64,90.69,116200.0,51.7061,51.7175,51.6718,51.7004,116200.0
2014-10-13 12:10:00,90.69,90.78,90.67,90.76,78200.0,51.7004,51.7517,51.689,51.7403,78200.0
2014-10-13 12:20:00,90.77,90.81,90.73,90.8,91400.0,51.746,51.7688,51.7232,51.7631,91400.0
2014-10-13 12:30:00,90.81,90.91,90.81,90.9,98400.0,51.7688,51.8258,51.7688,51.8201,98400.0
2014-10-13 12:40:00,90.89,90.9,90.82,90.84,129600.0,51.8144,51.8201,51.7745,51.7859,129600.0
2014-10-13 12:50:00,90.82,90.86,90.81,90.84,40300.0,51.7745,51.7973,51.7688,51.7859,40300.0
2014-10-13 13:00:00,90.85,90.9,90.84,90.88,162100.0,51.7916,51.8201,51.7859,51.8087,162100.0
2014-10-13 13:10:00,90.88,90.89,90.77,90.78,78400.0,51.8087,51.8144,51.746,51.7517,78400.0
2014-10-13 13:20:00,90.79,90.86,90.79,90.86,68600.0,51.7574,51.7973,51.7574,51.7973,68600.0
2014-10-13 13:30:00,90.86,90.87,90.82,90.83,44000.0,51.7973,51.803,51.7745,51.7802,44000.0
2014-10-13 13:40:00,90.83,90.84,90.81,90.81,58400.0,51.7802,51.7859,51.7688,51.7688,58400.0
2014-10-13 13:50:00,90.8,90.81,90.7,90.71,86000.0,51.7631,51.7688,51.7061,51.7118,86000.0
2014-10-13 14:00:00,90.72,90.8,90.67,90.79,63300.0,51.7175,51.7631,51.689,51.7574,63300.0
2014-10-13 14:10:00,90.79,90.8,90.7,90.73,43800.0,51.7574,51.7631,51.7061,51.7232,43800.0
2014-10-13 14:20:00,90.74,90.76,90.69,90.76,84700.0,51.7289,51.7403,51.7004,51.7403,84700.0
2014-10-13 14:30:00,90.76,90.76,90.67,90.71,81800.0,51.7403,51.7403,51.689,51.7118,81800.0
2014-10-13 14:40:00,90.7,90.7,90.66,90.66,60400.0,51.7061,51.7061,51.6833,51.6833,60400.0
2014-10-13 14:50:00,90.67,90.72,90.6,90.61,252300.0,51.689,51.7175,51.649,51.6547,252300.0
2014-10-13 15:00:00,90.61,90.61,90.52,90.52,130700.0,51.6547,51.6547,51.6034,51.6034,130700.0
2014-10-13 15:10:00,90.54,90.54,90.43,90.43,160900.0,51.6148,51.6148,51.5521,51.5521,160900.0
2014-10-13 15:20:00,90.43,90.56,90.43,90.48,257100.0,51.5521,51.6262,51.5521,51.5806,257100.0
2014-10-13 15:30:00,90.48,90.49,90.35,90.39,642200.0,51.5806,51.5863,51.5065,51.5293,642200.0
2014-10-13 15:40:00,90.39,90.5,90.23,90.33,384800.0,51.5293,51.592,51.4381,51.4951,384800.0
2014-10-13 15:50:00,90.33,90.33,90.15,90.19,1151300.0,51.4951,51.4951,51.3925,51.4153,1151300.0
2014-10-14 09:30:00,90.5,90.7,90.44,90.63,265900.0,51.592,51.7061,51.5578,51.6661,265900.0
2014-10-14 09:40:00,90.61,90.63,90.5,90.54,278100.0,51.6547,51.6661,51.592,51.6148,278100.0
2014-10-14 09:50:00,90.54,90.57,90.28,90.3,431400.0,51.6148,51.6319,51.4666,51.478,431400.0
2014-10-14 10:00:00,90.3,90.42,90.22,90.39,365500.0,51.478,51.5464,51.4324,51.5293,365500.0
2014-10-14 10:10:00,90.39,90.5,90.37,90.39,136700.0,51.5293,51.592,51.5179,51.5293,136700.0
2014-10-14 10:20:00,90.39,90.45,90.38,90.44,142400.0,51.5293,51.5635,51.5236,51.5578,142400.0
2014-10-14 10:30:00,90.44,90.49,90.34,90.49,133400.0,51.5578,51.5863,51.5008,51.5863,133400.0
2014-10-14 10:40:00,90.49,90.59,90.48,90.53,256300.0,51.5863,51.6433,51.5806,51.6091,256300.0
2014-10-14 10:50:00,90.54,90.63,90.49,90.49,245900.0,51.6148,51.6661,51.5863,51.5863,245900.0
2014-10-14 11:00:00,90.5,90.58,90.5,90.55,167300.0,51.592,51.6376,51.592,51.6205,167300.0
2014-10-14 11:10:00,90.54,90.66,90.54,90.66,110500.0,51.6148,51.6833,51.6148,51.6833,110500.0
2014-10-14 11:20:00,90.66,90.66,90.57,90.58,147000.0,51.6833,51.6833,51.6319,51.6376,147000.0
2014-10-14 11:30:00,90.58,90.62,90.57,90.62,380500.0,51.6376,51.6604,51.6319,51.6604,380500.0
2014-10-14 11:40:00,90.62,90.62,90.61,90.61,52200.0,51.6604,51.6604,51.6547,51.6547,52200.0
2014-10-14 11:50:00,90.6,90.65,90.6,90.63,217500.0,51.649,51.6776,51.649,51.6661,217500.0
2014-10-14 12:00:00,90.64,90.77,90.62,90.72,1212600.0,51.6718,51.746,51.6604,51.7175,1212600.0
2014-10-14 12:10:00,90.72,90.73,90.68,90.7,136900.0,51.7175,51.7232,51.6947,51.7061,136900.0
2014-10-14 12:20:00,90.7,90.71,90.69,90.71,293000.0,51.7061,51.7118,51.7004,51.7118,293000.0
2014-10-14 12:30:00,90.71,90.71,90.65,90.67,246900.0,51.7118,51.7118,51.6776,51.689,246900.0
2014-10-14 12:40:00,90.66,90.69,90.66,90.69,276700.0,51.6833,51.7004,51.6833,51.7004,276700.0
2014-10-14 12:50:00,90.69,90.7,90.68,90.69,34400.0,51.7004,51.7061,51.6947,51.7004,34400.0
2014-10-14 13:00:00,90.68,90.7,90.67,90.7,49000.0,51.6947,51.7061,51.689,51.7061,49000.0
2014-10-14 13:10:00,90.69,90.74,90.69,90.7,70000.0,51.7004,51.7289,51.7004,51.7061,70000.0
2014-10-14 13:20:00,90.7,90.7,90.66,90.67,64800.0,51.7061,51.7061,51.6833,51.689,64800.0
2014-10-14 13:30:00,90.68,90.69,90.65,90.65,252400.0,51.6947,51.7004,51.6776,51.6776,252400.0
2014-10-14 13:40:00,90.65,90.67,90.57,90.6,291500.0,51.6776,51.689,51.6319,51.649,291500.0
2014-10-14 13:50:00,90.61,90.64,90.59,90.63,147400.0,51.6547,51.6718,51.6433,51.6661,147400.0
2014-10-14 14:00:00,90.64,90.65,90.62,90.64,137800.0,51.6718,51.6776,51.6604,51.6718,137800.0
2014-10-14 14:10:00,90.63,90.68,90.62,90.65,175900.0,51.6661,51.6947,51.6604,51.6776,175900.0
2014-10-14 14:20:00,90.65,90.65,90.56,90.58,158500.0,51.6776,51.6776,51.6262,51.6376,158500.0
2014-10-14 14:30:00,90.59,90.59,90.46,90.54,128300.0,51.6433,51.6433,51.5692,51.6148,128300.0
2014-10-14 14:40:00,90.55,90.58,90.55,90.57,103200.0,51.6205,51.6376,51.6205,51.6319,103200.0
2014-10-14 14:50:00,90.58,90.58,90.45,90.53,152600.0,51.6376,51.6376,51.5635,51.6091,152600.0
2014-10-14 15:00:00,90.53,90.57,90.47,90.47,73500.0,51.6091,51.6319,51.5749,51.5749,73500.0
2014-10-14 15:10:00,90.47,90.49,90.4,90.4,231800.0,51.5749,51.5863,51.535,51.535,231800.0
2014-10-14 15:20:00,90.39,90.43,90.33,90.38,753300.0,51.5293,51.5521,51.4951,51.5236,753300.0
2014-10-14 15:30:00,90.37,90.44,90.34,90.41,265400.0,51.5179,51.5578,51.5008,51.5407,265400.0
2014-10-14 15:40:00,90.41,90.5,90.39,90.5,402800.0,51.5407,51.592,51.5293,51.592,402800.0
2014-10-14 15:50:00,90.5,90.53,90.33,90.51,789400.0,51.592,51.6091,51.4951,51.5977,789400.0
2014-10-15 09:30:00,90.21,90.21,89.76,89.79,222300.0,51.4267,51.4267,51.1702,51.1873,222300.0
2014-10-15 09:40:00,89.79,89.8,89.21,89.76,571200.0,51.1873,51.193,50.8566,51.1702,571200.0
2014-10-15 09:50:00,89.77,90.05,89.7,90.01,343300.0,51.1759,51.3355,51.136,51.3127,343300.0
2014-10-15 10:00:00,90.05,90.25,90.02,90.11,321400.0,51.3355,51.4495,51.3184,51.3697,321400.0
2014-10-15 10:10:00,90.1,90.21,89.98,90.05,208400.0,51.364,51.4267,51.2956,51.3355,208400.0
2014-10-15 10:20:00,90.05,90.22,89.99,90.03,256100.0,51.3355,51.4324,51.3013,51.3241,256100.0
2014-10-15 10:30:00,90.02,90.15,89.95,90.13,181200.0,51.3184,51.3925,51.2785,51.3811,181200.0
2014-10-15 10:40:00,90.13,90.17,90.03,90.1,244400.0,51.3811,51.4039,51.3241,51.364,244400.0
2014-10-15 10:50:00,90.11,90.29,90.11,90.29,223400.0,51.3697,51.4723,51.3697,51.4723,223400.0
2014-10-15 11:00:00,90.28,90.31,90.15,90.31,183500.0,51.4666,51.4837,51.3925,51.4837,183500.0
2014-10-15 11:10:00,90.3,90.35,90.27,90.32,545900.0,51.478,51.5065,51.4609,51.4894,545900.0
2014-10-15 11:20:00,90.32,90.36,90.28,90.3,294500.0,51.4894,51.5122,51.4666,51.478,294500.0
2014-10-15 11:30:00,90.3,90.3,90.11,90.26,440500.0,51.478,51.478,51.3697,51.4552,440500.0
2014-10-15 11:40:00,90.27,90.3,90.12,90.14,121900.0,51.4609,51.478,51.3754,51.3868,121900.0
2014-10-15 11:50:00,90.14,90.23,90.09,90.12,175200.0,51.3868,51.4381,51.3583,51.3754,175200.0
2014-10-15 12:00:00,90.11,90.16,90.1,90.12,72600.0,51.3697,51.3982,51.364,51.3754,72600.0
2014-10-15 12:10:00,90.12,90.12,90.08,90.11,179000.0,51.3754,51.3754,51.3526,51.3697,179000.0
2014-10-15 12:20:00,90.11,90.17,90.1,90.15,66500.0,51.3697,51.4039,51.364,51.3925,66500.0
2014-10-15 12:30:00,90.14,90.15,90.06,90.09,89400.0,51.3868,51.3925,51.3412,51.3583,89400.0
2014-10-15 12:40:00,90.08,90.08,89.97,89.97,185800.0,51.3526,51.3526,51.2899,51.2899,185800.0
2014-10-15 12:50:00,89.98,89.98,89.8,89.87,252700.0,51.2956,51.2956,51.193,51.2329,252700.0
2014-10-15 13:00:00,89.87,90.02,89.82,89.93,197100.0,51.2329,51.3184,51.2044,51.2671,197100.0
2014-10-15 13:10:00,89.92,89.93,89.7,89.71,266200.0,51.2614,51.2671,51.136,51.1417,266200.0
2014-10-15 13:20:00,89.7,89.75,89.61,89.69,306700.0,51.136,51.1645,51.0847,51.1303,306700.0
2014-10-15 13:30:00,89.67,89.74,89.63,89.67,270500.0,51.1189,51.1588,51.0961,51.1189,270500.0
2014-10-15 13:40:00,89.67,89.85,89.63,89.81,251500.0,51.1189,51.2215,51.0961,51.1987,251500.0
2014-10-15 13:50:00,89.81,89.88,89.77,89.8,193200.0,51.1987,51.2386,51.1759,51.193,193200.0
2014-10-15 14:00:00,89.8,89.84,89.69,89.82,87300.0,51.193,51.2158,51.1303,51.2044,87300.0
2014-10-15 14:10:00,89.82,90.11,89.82,90.11,376500.0,51.2044,51.3697,51.2044,51.3697,376500.0
2014-10-15 14:20:00,90.11,90.15,89.99,90.05,348900.0,51.3697,51.3925,51.3013,51.3355,348900.0
2014-10-15 14:30:00,90.05,90.23,90.04,90.22,348500.0,51.3355,51.4381,51.3298,51.4324,348500.0
2014-10-15 14:40:00,90.22,90.25,90.12,90.14,333500.0,51.4324,51.4495,51.3754,51.3868,333500.0
2014-10-15 14:50:00,90.14,90.23,90.13,90.18,181500.0,51.3868,51.4381,51.3811,51.4096,181500.0
2014-10-15 15:00:00,90.18,90.34,90.18,90.31,567100.0,51.4096,51.5008,51.4096,51.4837,567100.0
2014-10-15 15:10:00,90.31,90.33,90.15,90.22,233500.0,51.4837,51.4951,51.3925,51.4324,233500.0
2014-10-15 15:20:00,90.22,90.33,90.15,90.32,242200.0,51.4324,51.4951,51.3925,51.4894,242200.0
2014-10-15 15:30:00,90.31,90.41,90.29,90.37,325800.0,51.4837,51.5407,51.4723,51.5179,325800.0
2014-10-15 15:40:00,90.37,90.47,90.28,90.29,216100.0,51.5179,51.5749,51.4666,51.4723,216100.0
2014-10-15 15:50:00,90.29,90.48,90.28,90.48,313100.0,51.4723,51.5806,51.4666,51.5806,313100.0
2014-10-16 09:30:00,89.99,90.19,89.85,90.16,279900.0,51.3013,51.4153,51.2215,51.3982,279900.0
2014-10-16 09:40:00,90.18,90.24,90.13,90.18,313200.0,51.4096,51.4438,51.3811,51.4096,313200.0
2014-10-16 09:50:00,90.19,90.3,90.19,90.21,135500.0,51.4153,51.478,51.4153,51.4267,135500.0
2014-10-16 10:00:00,90.2,90.24,90.19,90.24,394200.0,51.421,51.4438,51.4153,51.4438,394200.0
2014-10-16 10:10:00,90.24,90.24,90.0,90.17,480400.0,51.4438,51.4438,51.307,51.4039,480400.0
2014-10-16 10:20:00,90.16,90.41,90.13,90.31,637200.0,51.3982,51.5407,51.3811,51.4837,637200.0
2014-10-16 10:30:00,90.32,90.39,90.23,90.32,252700.0,51.4894,51.5293,51.4381,51.4894,252700.0
2014-10-16 10:40:00,90.32,90.56,90.26,90.55,425900.0,51.4894,51.6262,51.4552,51.6205,425900.0
2014-10-16 10:50:00,90.57,90.57,90.42,90.48,382300.0,51.6319,51.6319,51.5464,51.5806,382300.0
2014-10-16 11:00:00,90.48,90.51,90.37,90.45,224700.0,51.5806,51.5977,51.5179,51.5635,224700.0
2014-10-16 11:10:00,90.45,90.52,90.36,90.48,218400.0,51.5635,51.6034,51.5122,51.5806,218400.0
2014-10-16 11:20:00,90.49,90.61,90.47,90.61,202600.0,51.5863,51.6547,51.5749,51.6547,202600.0
2014-10-16 11:30:00,90.6,90.72,90.51,90.51,382900.0,51.649,51.7175,51.5977,51.5977,382900.0
2014-10-16 11:40:00,90.51,90.59,90.48,90.5,272900.0,51.5977,51.6433,51.5806,51.592,272900.0
2014-10-16 11:50:00,90.49,90.52,90.42,90.46,140000.0,51.5863,51.6034,51.5464,51.5692,140000.0
2014-10-16 12:00:00,90.46,90.55,90.39,90.52,127000.0,51.5692,51.6205,51.5293,51.6034,127000.0
2014-10-16 12:10:00,90.52,90.57,90.48,90.56,253800.0,51.6034,51.6319,51.5806,51.6262,253800.0
2014-10-16 12:20:00,90.56,90.61,90.51,90.53,338600.0,51.6262,51.6547,51.5977,51.6091,338600.0
2014-10-16 12:30:00,90.53,90.6,90.52,90.59,241300.0,51.6091,51.649,51.6034,51.6433,241300.0
2014-10-16 12:40:00,90.59,90.65,90.57,90.65,232700.0,51.6433,51.6776,51.6319,51.6776,232700.0
2014-10-16 12:50:00,90.65,90.76,90.64,90.76,337400.0,51.6776,51.7403,51.6718,51.7403,337400.0
2014-10-16 13:00:00,90.76,90.88,90.76,90.81,461800.0,51.7403,51.8087,51.7403,51.7688,461800.0
2014-10-16 13:10:00,90.81,90.83,90.75,90.82,300900.0,51.7688,51.7802,51.7346,51.7745,300900.0
2014-10-16 13:20:00,90.82,90.89,90.81,90.84,415800.0,51.7745,51.8144,51.7688,51.7859,415800.0
2014-10-16 13:30:00,90.84,90.98,90.82,90.97,430600.0,51.7859,51.8657,51.7745,51.86,430600.0
2014-10-16 13:40:00,90.97,91.04,90.93,90.97,269600.0,51.86,51.8999,51.8372,51.86,269600.0
2014-10-16 13:50:00,90.97,90.98,90.85,90.91,688800.0,51.86,51.8657,51.7916,51.8258,688800.0
2014-10-16 14:00:00,90.92,91.02,90.87,91.01,195200.0,51.8315,51.8885,51.803,51.8828,195200.0
2014-10-16 14:10:00,91.01,91.03,90.9,90.97,83900.0,51.8828,51.8942,51.8201,51.86,83900.0
2014-10-16 14:20:00,90.96,91.01,90.88,90.98,149500.0,51.8543,51.8828,51.8087,51.8657,149500.0
2014-10-16 14:30:00,90.99,91.04,90.97,91.01,187800.0,51.8714,51.8999,51.86,51.8828,187800.0
2014-10-16 14:40:00,91.02,91.04,90.92,90.92,174700.0,51.8885,51.8999,51.8315,51.8315,174700.0
2014-10-16 14:50:00,90.92,90.96,90.8,90.81,301400.0,51.8315,51.8543,51.7631,51.7688,301400.0
2014-10-16 15:00:00,90.81,90.92,90.68,90.81,288700.0,51.7688,51.8315,51.6947,51.7688,288700.0
2014-10-16 15:10:00,90.8,90.98,90.8,90.88,237000.0,51.7631,51.8657,51.7631,51.8087,237000.0
2014-10-16 15:20:00,90.89,91.03,90.87,90.97,195700.0,51.8144,51.8942,51.803,51.86,195700.0
2014-10-16 15:30:00,90.98,91.03,90.9,90.92,144200.0,51.8657,51.8942,51.8201,51.8315,144200.0
2014-10-16 15:40:00,90.92,91.1,90.9,91.02,256300.0,51.8315,51.9341,51.8201,51.8885,256300.0
2014-10-16 15:50:00,91.02,91.09,90.99,91.03,424000.0,51.8885,51.9284,51.8714,51.8942,424000.0
2014-10-17 09:30:00,91.74,92.06,91.74,91.9,693500.0,52.2989,52.4814,52.2989,52.3901,693500.0
2014-10-17 09:40:00,91.9,91.97,91.84,91.9,261000.0,52.3901,52.4301,52.3559,52.3901,261000.0
2014-10-17 09:50:00,91.9,92.01,91.9,92.0,518800.0,52.3901,52.4529,52.3901,52.4472,518800.0
2014-10-17 10:00:00,92.0,92.02,91.95,92.0,291400.0,52.4472,52.4586,52.4187,52.4472,291400.0
2014-10-17 10:10:00,92.0,92.06,91.97,92.05,249300.0,52.4472,52.4814,52.4301,52.4757,249300.0
2014-10-17 10:20:00,92.05,92.1,92.03,92.09,239100.0,52.4757,52.5042,52.4643,52.4985,239100.0
2014-10-17 10:30:00,92.09,92.2,92.06,92.06,352100.0,52.4985,52.5612,52.4814,52.4814,352100.0
2014-10-17 10:40:00,92.06,92.12,92.0,92.05,216000.0,52.4814,52.5156,52.4472,52.4757,216000.0
2014-10-17 10:50:00,92.05,92.09,92.0,92.09,311800.0,52.4757,52.4985,52.4472,52.4985,311800.0
2014-10-17 11:00:00,92.08,92.1,92.03,92.1,123700.0,52.4928,52.5042,52.4643,52.5042,123700.0
2014-10-17 11:10:00,92.09,92.23,92.08,92.21,271300.0,52.4985,52.5783,52.4928,52.5669,271300.0
2014-10-17 11:20:00,92.21,92.22,92.17,92.18,250800.0,52.5669,52.5726,52.5441,52.5498,250800.0
2014-10-17 11:30:00,92.18,92.21,92.16,92.21,218500.0,52.5498,52.5669,52.5384,52.5669,218500.0
2014-10-17 11:40:00,92.21,92.23,92.16,92.23,246700.0,52.5669,52.5783,52.5384,52.5783,246700.0
2014-10-17 11:50:00,92.23,92.23,92.12,92.13,132300.0,52.5783,52.5783,52.5156,52.5213,132300.0
2014-10-17 12:00:00,92.13,92.17,92.09,92.09,215500.0,52.5213,52.5441,52.4985,52.4985,215500.0
2014-10-17 12:10:00,92.09,92.09,91.96,91.97,161800.0,52.4985,52.4985,52.4244,52.4301,161800.0
2014-10-17 12:20:00,91.96,92.0,91.95,92.0,155600.0,52.4244,52.4472,52.4187,52.4472,155600.0
2014-10-17 12:30:00,92.0,92.05,92.0,92.04,122400.0,52.4472,52.4757,52.4472,52.47,122400.0
2014-10-17 12:40:00,92.04,92.04,92.01,92.02,91700.0,52.47,52.47,52.4529,52.4586,91700.0
2014-10-17 12:50:00,92.02,92.02,91.99,92.02,236500.0,52.4586,52.4586,52.4415,52.4586,236500.0
2014-10-17 13:00:00,92.02,92.07,92.01,92.01,116100.0,52.4586,52.4871,52.4529,52.4529,116100.0
2014-10-17 13:10:00,92.01,92.02,91.96,92.0,143700.0,52.4529,52.4586,52.4244,52.4472,143700.0
2014-10-17 13:20:00,92.0,92.0,91.9,91.91,149100.0,52.4472,52.4472,52.3901,52.3958,149100.0
2014-10-17 13:30:00,91.9,91.91,91.76,91.76,369300.0,52.3901,52.3958,52.3103,52.3103,369300.0
2014-10-17 13:40:00,91.76,91.76,91.62,91.63,240100.0,52.3103,52.3103,52.2305,52.2362,240100.0
2014-10-17 13:50:00,91.63,91.63,91.5,91.51,177600.0,52.2362,52.2362,52.1621,52.1678,177600.0
2014-10-17 14:00:00,91.52,91.52,91.41,91.42,584000.0,52.1735,52.1735,52.1108,52.1165,584000.0
2014-10-17 14:10:00,91.41,91.47,91.4,91.42,232200.0,52.1108,52.145,52.1051,52.1165,232200.0
2014-10-17 14:20:00,91.43,91.5,91.43,91.5,135300.0,52.1222,52.1621,52.1222,52.1621,135300.0
2014-10-17 14:30:00,91.5,91.64,91.48,91.62,376500.0,52.1621,52.2419,52.1507,52.2305,376500.0
2014-10-17 14:40:00,91.62,91.78,91.62,91.67,187600.0,52.2305,52.3217,52.2305,52.259,187600.0
2014-10-17 14:50:00,91.67,91.67,91.55,91.61,201900.0,52.259,52.259,52.1906,52.2248,201900.0
2014-10-17 15:00:00,91.61,91.65,91.52,91.65,196100.0,52.2248,52.2476,52.1735,52.2476,196100.0
2014-10-17 15:10:00,91.65,91.72,91.61,91.65,249800.0,52.2476,52.2875,52.2248,52.2476,249800.0
2014-10-17 15:20:00,91.65,91.71,91.61,91.71,372500.0,52.2476,52.2818,52.2248,52.2818,372500.0
2014-10-17 15:30:00,91.71,91.8,91.7,91.78,597800.0,52.2818,52.3331,52.2761,52.3217,597800.0
2014-10-17 15:40:00,91.79,91.9,91.78,91.86,414100.0,52.3274,52.3901,52.3217,52.3673,414100.0
2014-10-17 15:50:00,91.87,91.89,91.79,91.8,794700.0,52.373,52.3844,52.3274,52.3331,794700.0
2014-10-20 09:30:00,91.83,91.86,91.73,91.85,123800.0,52.3502,52.3673,52.2932,52.3616,123800.0
2014-10-20 09:40:00,91.86,91.97,91.86,91.87,121000.0,52.3673,52.4301,52.3673,52.373,121000.0
2014-10-20 09:50:00,91.88,92.0,91.82,91.99,98800.0,52.3787,52.4472,52.3445,52.4415,98800.0
2014-10-20 10:00:00,91.99,92.0,91.92,91.94,93400.0,52.4415,52.4472,52.4015,52.413,93400.0
2014-10-20 10:10:00,91.94,91.98,91.92,91.95,103100.0,52.413,52.4358,52.4015,52.4187,103100.0
2014-10-20 10:20:00,91.95,92.08,91.95,91.99,368400.0,52.4187,52.4928,52.4187,52.4415,368400.0
2014-10-20 10:30:00,91.98,92.02,91.92,91.98,51600.0,52.4358,52.4586,52.4015,52.4358,51600.0
2014-10-20 10:40:00,91.98,92.01,91.94,91.94,121500.0,52.4358,52.4529,52.413,52.413,121500.0
2014-10-20 10:50:00,91.95,91.97,91.92,91.94,282900.0,52.4187,52.4301,52.4015,52.413,282900.0
2014-10-20 11:00:00,91.93,91.94,91.88,91.89,181500.0,52.4072,52.413,52.3787,52.3844,181500.0
2014-10-20 11:10:00,91.89,91.94,91.87,91.94,164000.0,52.3844,52.413,52.373,52.413,164000.0
2014-10-20 11:20:00,91.95,92.04,91.95,92.04,98300.0,52.4187,52.47,52.4187,52.47,98300.0
2014-10-20 11:30:00,92.04,92.04,91.92,91.98,109900.0,52.47,52.47,52.4015,52.4358,109900.0
2014-10-20 11:40:00,91.97,91.98,91.94,91.95,57800.0,52.4301,52.4358,52.413,52.4187,57800.0
2014-10-20 11:50:00,91.95,91.98,91.95,91.98,145600.0,52.4187,52.4358,52.4187,52.4358,145600.0
2014-10-20 12:00:00,91.98,92.07,91.97,92.02,119600.0,52.4358,52.4871,52.4301,52.4586,119600.0
2014-10-20 12:10:00,92.02,92.06,92.01,92.06,57700.0,52.4586,52.4814,52.4529,52.4814,57700.0
2014-10-20 12:20:00,92.06,92.08,91.97,91.97,134400.0,52.4814,52.4928,52.4301,52.4301,134400.0
2014-10-20 12:30:00,91.98,92.04,91.92,92.04,85600.0,52.4358,52.47,52.4015,52.47,85600.0
2014-10-20 12:40:00,92.04,92.04,92.0,92.0,89400.0,52.47,52.47,52.4472,52.4472,89400.0
2014-10-20 12:50:00,92.0,92.04,91.99,92.0,94600.0,52.4472,52.47,52.4415,52.4472,94600.0
2014-10-20 13:00:00,92.01,92.07,92.0,92.06,158300.0,52.4529,52.4871,52.4472,52.4814,158300.0
2014-10-20 13:10:00,92.07,92.1,92.04,92.08,180800.0,52.4871,52.5042,52.47,52.4928,180800.0
2014-10-20 13:20:00,92.08,92.14,92.08,92.13,190600.0,52.4928,52.527,52.4928,52.5213,190600.0
2014-10-20 13:30:00,92.13,92.14,92.1,92.14,106700.0,52.5213,52.527,52.5042,52.527,106700.0
2014-10-20 13:40:00,92.14,92.16,92.11,92.12,123800.0,52.527,52.5384,52.5099,52.5156,123800.0
2014-10-20 13:50:00,92.13,92.16,92.11,92.13,75700.0,52.5213,52.5384,52.5099,52.5213,75700.0
2014-10-20 14:00:00,92.13,92.2,92.13,92.2,206000.0,52.5213,52.5612,52.5213,52.5612,206000.0
2014-10-20 14:10:00,92.19,92.27,92.19,92.24,395000.0,52.5555,52.6011,52.5555,52.584,395000.0
2014-10-20 14:20:00,92.24,92.25,92.21,92.22,101400.0,52.584,52.5897,52.5669,52.5726,101400.0
2014-10-20 14:30:00,92.22,92.24,92.18,92.23,82900.0,52.5726,52.584,52.5498,52.5783,82900.0
2014-10-20 14:40:00,92.24,92.28,92.23,92.25,126000.0,52.584,52.6068,52.5783,52.5897,126000.0
2014-10-20 14:50:00,92.25,92.29,92.21,92.29,57500.0,52.5897,52.6125,52.5669,52.6125,57500.0
2014-10-20 15:00:00,92.29,92.33,92.27,92.3,148900.0,52.6125,52.6353,52.6011,52.6182,148900.0
2014-10-20 15:10:00,92.29,92.33,92.27,92.3,193200.0,52.6125,52.6353,52.6011,52.6182,193200.0
2014-10-20 15:20:00,92.3,92.32,92.26,92.3,94300.0,52.6182,52.6296,52.5954,52.6182,94300.0
2014-10-20 15:30:00,92.31,92.42,92.31,92.4,408000.0,52.6239,52.6866,52.6239,52.6752,408000.0
2014-10-20 15:40:00,92.41,92.46,92.39,92.45,418200.0,52.6809,52.7094,52.6695,52.7037,418200.0
2014-10-20 15:50:00,92.45,92.5,92.41,92.41,740300.0,52.7037,52.7322,52.6809,52.6809,740300.0
2014-10-21 09:30:00,92.62,92.8,92.62,92.79,166000.0,52.8006,52.9032,52.8006,52.8975,166000.0
2014-10-21 09:40:00,92.79,92.81,92.74,92.76,346700.0,52.8975,52.9089,52.869,52.8804,346700.0
2014-10-21 09:50:00,92.77,92.84,92.75,92.76,153200.0,52.8861,52.926,52.8747,52.8804,153200.0
2014-10-21 10:00:00,92.75,92.76,92.7,92.73,113300.0,52.8747,52.8804,52.8462,52.8633,113300.0
2014-10-21 10:10:00,92.73,92.76,92.72,92.74,60400.0,52.8633,52.8804,52.8576,52.869,60400.0
2014-10-21 10:20:00,92.75,92.85,92.73,92.83,135700.0,52.8747,52.9317,52.8633,52.9203,135700.0
2014-10-21 10:30:00,92.84,92.87,92.82,92.85,83700.0,52.926,52.9431,52.9146,52.9317,83700.0
2014-10-21 10:40:00,92.85,92.95,92.84,92.93,299100.0,52.9317,52.9887,52.926,52.9773,299100.0
2014-10-21 10:50:00,92.93,92.94,92.91,92.93,165900.0,52.9773,52.983,52.9659,52.9773,165900.0
2014-10-21 11:00:00,92.93,92.93,92.86,92.9,465500.0,52.9773,52.9773,52.9374,52.9602,465500.0
2014-10-21 11:10:00,92.9,92.91,92.87,92.91,66000.0,52.9602,52.9659,52.9431,52.9659,66000.0
2014-10-21 11:20:00,92.91,92.93,92.9,92.91,131700.0,52.9659,52.9773,52.9602,52.9659,131700.0
2014-10-21 11:30:00,92.92,92.92,92.89,92.92,115000.0,52.9716,52.9716,52.9545,52.9716,115000.0
2014-10-21 11:40:00,92.92,92.93,92.89,92.9,149200.0,52.9716,52.9773,52.9545,52.9602,149200.0
2014-10-21 11:50:00,92.89,92.92,92.89,92.91,53800.0,52.9545,52.9716,52.9545,52.9659,53800.0
2014-10-21 12:00:00,92.91,92.93,92.89,92.92,36600.0,52.9659,52.9773,52.9545,52.9716,36600.0
2014-10-21 12:10:00,92.93,92.96,92.89,92.95,115200.0,52.9773,52.9944,52.9545,52.9887,115200.0
2014-10-21 12:20:00,92.95,92.96,92.91,92.91,43000.0,52.9887,52.9944,52.9659,52.9659,43000.0
2014-10-21 12:30:00,92.91,92.97,92.91,92.97,60000.0,52.9659,53.0001,52.9659,53.0001,60000.0
2014-10-21 12:40:00,92.97,92.98,92.89,92.92,57800.0,53.0001,53.0058,52.9545,52.9716,57800.0
2014-10-21 12:50:00,92.93,92.94,92.87,92.88,192600.0,52.9773,52.983,52.9431,52.9488,192600.0
2014-10-21 13:00:00,92.87,92.89,92.85,92.86,123500.0,52.9431,52.9545,52.9317,52.9374,123500.0
2014-10-21 13:10:00,92.86,92.92,92.85,92.9,87600.0,52.9374,52.9716,52.9317,52.9602,87600.0
2014-10-21 13:20:00,92.91,92.91,92.85,92.87,83700.0,52.9659,52.9659,52.9317,52.9431,83700.0
2014-10-21 13:30:00,92.86,92.92,92.86,92.92,118600.0,52.9374,52.9716,52.9374,52.9716,118600.0
2014-10-21 13:40:00,92.92,92.95,92.89,92.9,52600.0,52.9716,52.9887,52.9545,52.9602,52600.0
2014-10-21 13:50:00,92.9,92.92,92.88,92.9,40400.0,52.9602,52.9716,52.9488,52.9602,40400.0
2014-10-21 14:00:00,92.89,92.95,92.89,92.93,73700.0,52.9545,52.9887,52.9545,52.9773,73700.0
2014-10-21 14:10:00,92.94,92.95,92.91,92.93,71000.0,52.983,52.9887,52.9659,52.9773,71000.0
2014-10-21 14:20:00,92.93,92.96,92.91,92.94,171100.0,52.9773,52.9944,52.9659,52.983,171100.0
2014-10-21 14:30:00,92.95,92.98,92.93,92.97,127000.0,52.9887,53.0058,52.9773,53.0001,127000.0
2014-10-21 14:40:00,92.98,92.98,92.93,92.93,88700.0,53.0058,53.0058,52.9773,52.9773,88700.0
2014-10-21 14:50:00,92.93,92.96,92.92,92.96,104700.0,52.9773,52.9944,52.9716,52.9944,104700.0
2014-10-21 15:00:00,92.96,92.99,92.94,92.97,243900.0,52.9944,53.0115,52.983,53.0001,243900.0
2014-10-21 15:10:00,92.97,93.01,92.96,93.01,193300.0,53.0001,53.0229,52.9944,53.0229,193300.0
2014-10-21 15:20:00,93.02,93.1,92.99,93.09,275500.0,53.0286,53.0742,53.0115,53.0685,275500.0
2014-10-21 15:30:00,93.09,93.12,93.0,93.06,478300.0,53.0685,53.0856,53.0172,53.0514,478300.0
2014-10-21 15:40:00,93.06,93.14,93.01,93.13,593100.0,53.0514,53.097,53.0229,53.0913,593100.0
2014-10-21 15:50:00,93.13,93.2,93.09,93.15,853500.0,53.0913,53.1312,53.0685,53.1027,853500.0
2014-10-22 09:30:00,93.16,93.16,92.97,92.97,104500.0,53.1084,53.1084,53.0001,53.0001,104500.0
2014-10-22 09:40:00,92.97,92.99,92.87,92.97,277700.0,53.0001,53.0115,52.9431,53.0001,277700.0
2014-10-22 09:50:00,92.97,93.11,92.97,93.08,395800.0,53.0001,53.0799,53.0001,53.0628,395800.0
2014-10-22 10:00:00,93.09,93.09,92.95,92.98,104900.0,53.0685,53.0685,52.9887,53.0058,104900.0
2014-10-22 10:10:00,92.98,93.0,92.86,92.96,172600.0,53.0058,53.0172,52.9374,52.9944,172600.0
2014-10-22 10:20:00,92.95,93.03,92.94,92.98,50700.0,52.9887,53.0343,52.983,53.0058,50700.0
2014-10-22 10:30:00,92.97,93.02,92.91,93.01,91800.0,53.0001,53.0286,52.9659,53.0229,91800.0
2014-10-22 10:40:00,93.01,93.05,92.97,93.01,157100.0,53.0229,53.0457,53.0001,53.0229,157100.0
2014-10-22 10:50:00,93.01,93.12,93.01,93.09,276200.0,53.0229,53.0856,53.0229,53.0685,276200.0
2014-10-22 11:00:00,93.09,93.15,93.03,93.05,137700.0,53.0685,53.1027,53.0343,53.0457,137700.0
2014-10-22 11:10:00,93.04,93.05,93.0,93.02,132100.0,53.04,53.0457,53.0172,53.0286,132100.0
2014-10-22 11:20:00,93.02,93.05,92.98,92.98,70900.0,53.0286,53.0457,53.0058,53.0058,70900.0
2014-10-22 11:30:00,92.98,93.05,92.98,93.0,75900.0,53.0058,53.0457,53.0058,53.0172,75900.0
2014-10-22 11:40:00,93.0,93.12,93.0,93.1,426800.0,53.0172,53.0856,53.0172,53.0742,426800.0
2014-10-22 11:50:00,93.11,93.16,93.11,93.16,103300.0,53.0799,53.1084,53.0799,53.1084,103300.0
2014-10-22 12:00:00,93.16,93.2,93.1,93.12,394600.0,53.1084,53.1312,53.0742,53.0856,394600.0
2014-10-22 12:10:00,93.11,93.14,92.95,92.95,399800.0,53.0799,53.097,52.9887,52.9887,399800.0
2014-10-22 12:20:00,92.95,92.99,92.91,92.98,175600.0,52.9887,53.0115,52.9659,53.0058,175600.0
2014-10-22 12:30:00,92.98,92.98,92.88,92.89,203900.0,53.0058,53.0058,52.9488,52.9545,203900.0
2014-10-22 12:40:00,92.9,92.91,92.82,92.82,160200.0,52.9602,52.9659,52.9146,52.9146,160200.0
2014-10-22 12:50:00,92.83,92.9,92.81,92.88,72800.0,52.9203,52.9602,52.9089,52.9488,72800.0
2014-10-22 13:00:00,92.88,92.94,92.86,92.94,105300.0,52.9488,52.983,52.9374,52.983,105300.0
2014-10-22 13:10:00,92.94,92.94,92.84,92.84,94400.0,52.983,52.983,52.926,52.926,94400.0
2014-10-22 13:20:00,92.84,92.85,92.7,92.7,142300.0,52.926,52.9317,52.8462,52.8462,142300.0
2014-10-22 13:30:00,92.71,92.72,92.62,92.71,194300.0,52.8519,52.8576,52.8006,52.8519,194300.0
2014-10-22 13:40:00,92.71,92.83,92.69,92.69,139100.0,52.8519,52.9203,52.8405,52.8405,139100.0
2014-10-22 13:50:00,92.7,92.72,92.66,92.68,108200.0,52.8462,52.8576,52.8234,52.8348,108200.0
2014-10-22 14:00:00,92.68,92.73,92.62,92.73,54600.0,52.8348,52.8633,52.8006,52.8633,54600.0
2014-10-22 14:10:00,92.73,92.76,92.68,92.68,53300.0,52.8633,52.8804,52.8348,52.8348,53300.0
2014-10-22 14:20:00,92.69,92.77,92.67,92.77,73100.0,52.8405,52.8861,52.8291,52.8861,73100.0
2014-10-22 14:30:00,92.77,92.78,92.68,92.69,193700.0,52.8861,52.8918,52.8348,52.8405,193700.0
2014-10-22 14:40:00,92.7,92.77,92.67,92.68,255400.0,52.8462,52.8861,52.8291,52.8348,255400.0
2014-10-22 14:50:00,92.68,92.75,92.62,92.73,101600.0,52.8348,52.8747,52.8006,52.8633,101600.0
2014-10-22 15:00:00,92.73,92.73,92.66,92.69,75200.0,52.8633,52.8633,52.8234,52.8405,75200.0
2014-10-22 15:10:00,92.69,92.7,92.62,92.64,200400.0,52.8405,52.8462,52.8006,52.812,200400.0
2014-10-22 15:20:00,92.63,92.74,92.61,92.69,166300.0,52.8063,52.869,52.7949,52.8405,166300.0
2014-10-22 15:30:00,92.69,92.7,92.67,92.67,115700.0,52.8405,52.8462,52.8291,52.8291,115700.0
2014-10-22 15:40:00,92.67,92.68,92.52,92.55,246000.0,52.8291,52.8348,52.7436,52.7607,246000.0
2014-10-22 15:50:00,92.55,93.05,92.45,92.54,636600.0,52.7607,53.0457,52.7037,52.755,636600.0
2014-10-23 09:30:00,92.87,94.92,92.84,92.88,700200.0,52.9431,54.1118,52.926,52.9488,700200.0
2014-10-23 09:40:00,92.89,92.95,92.84,92.87,374000.0,52.9545,52.9887,52.926,52.9431,374000.0
2014-10-23 09:50:00,92.88,92.92,92.83,92.9,180000.0,52.9488,52.9716,52.9203,52.9602,180000.0
2014-10-23 10:00:00,92.9,92.98,92.9,92.93,158000.0,52.9602,53.0058,52.9602,52.9773,158000.0
2014-10-23 10:10:00,92.94,92.97,92.9,92.97,112400.0,52.983,53.0001,52.9602,53.0001,112400.0
2014-10-23 10:20:00,92.97,92.97,92.87,92.89,76300.0,53.0001,53.0001,52.9431,52.9545,76300.0
2014-10-23 10:30:00,92.9,92.94,92.89,92.93,55400.0,52.9602,52.983,52.9545,52.9773,55400.0
2014-10-23 10:40:00,92.94,92.95,92.9,92.93,108100.0,52.983,52.9887,52.9602,52.9773,108100.0
2014-10-23 10:50:00,92.94,92.96,92.93,92.93,200500.0,52.983,52.9944,52.9773,52.9773,200500.0
2014-10-23 11:00:00,92.94,92.95,92.91,92.93,133700.0,52.983,52.9887,52.9659,52.9773,133700.0
2014-10-23 11:10:00,92.93,92.95,92.91,92.93,121500.0,52.9773,52.9887,52.9659,52.9773,121500.0
2014-10-23 11:20:00,92.93,92.96,92.89,92.91,108100.0,52.9773,52.9944,52.9545,52.9659,108100.0
2014-10-23 11:30:00,92.92,92.92,92.86,92.86,48400.0,52.9716,52.9716,52.9374,52.9374,48400.0
2014-10-23 11:40:00,92.87,92.94,92.86,92.93,239500.0,52.9431,52.983,52.9374,52.9773,239500.0
2014-10-23 11:50:00,92.93,92.94,92.9,92.92,46400.0,52.9773,52.983,52.9602,52.9716,46400.0
2014-10-23 12:00:00,92.92,92.92,92.86,92.87,71200.0,52.9716,52.9716,52.9374,52.9431,71200.0
2014-10-23 12:10:00,92.87,92.89,92.84,92.84,106200.0,52.9431,52.9545,52.926,52.926,106200.0
2014-10-23 12:20:00,92.84,93.35,92.82,92.84,52500.0,52.926,53.2168,52.9146,52.926,52500.0
2014-10-23 12:30:00,92.84,92.84,92.76,92.77,152500.0,52.926,52.926,52.8804,52.8861,152500.0
2014-10-23 12:40:00,92.77,92.77,92.72,92.73,94900.0,52.8861,52.8861,52.8576,52.8633,94900.0
2014-10-23 12:50:00,92.72,92.78,92.71,92.74,99300.0,52.8576,52.8918,52.8519,52.869,99300.0
2014-10-23 13:00:00,92.75,92.75,92.7,92.71,166300.0,52.8747,52.8747,52.8462,52.8519,166300.0
2014-10-23 13:10:00,92.72,92.83,92.72,92.82,73800.0,52.8576,52.9203,52.8576,52.9146,73800.0
2014-10-23 13:20:00,92.81,92.84,92.77,92.83,76300.0,52.9089,52.926,52.8861,52.9203,76300.0
2014-10-23 13:30:00,92.83,92.89,92.8,92.84,118700.0,52.9203,52.9545,52.9032,52.926,118700.0
2014-10-23 13:40:00,92.84,92.88,92.8,92.88,104000.0,52.926,52.9488,52.9032,52.9488,104000.0
2014-10-23 13:50:00,92.87,92.88,92.8,92.85,79200.0,52.9431,52.9488,52.9032,52.9317,79200.0
2014-10-23 14:00:00,92.84,92.89,92.79,92.88,316100.0,52.926,52.9545,52.8975,52.9488,316100.0
2014-10-23 14:10:00,92.89,92.95,92.87,92.93,510100.0,52.9545,52.9887,52.9431,52.9773,510100.0
2014-10-23 14:20:00,92.93,92.95,92.88,92.93,158200.0,52.9773,52.9887,52.9488,52.9773,158200.0
2014-10-23 14:30:00,92.94,92.94,92.88,92.91,119500.0,52.983,52.983,52.9488,52.9659,119500.0
2014-10-23 14:40:00,92.9,92.94,92.86,92.91,141200.0,52.9602,52.983,52.9374,52.9659,141200.0
2014-10-23 14:50:00,92.91,92.92,92.67,92.81,363100.0,52.9659,52.9716,52.8291,52.9089,363100.0
2014-10-23 15:00:00,92.81,92.83,92.7,92.77,351500.0,52.9089,52.9203,52.8462,52.8861,351500.0
2014-10-23 15:10:00,92.76,92.84,92.73,92.78,237300.0,52.8804,52.926,52.8633,52.8918,237300.0
2014-10-23 15:20:00,92.78,92.8,92.64,92.68,240200.0,52.8918,52.9032,52.812,52.8348,240200.0
2014-10-23 15:30:00,92.7,92.81,92.65,92.7,238300.0,52.8462,52.9089,52.8177,52.8462,238300.0
2014-10-23 15:40:00,92.7,92.72,92.67,92.68,303000.0,52.8462,52.8576,52.8291,52.8348,303000.0
2014-10-23 15:50:00,92.69,92.7,92.51,92.57,763000.0,52.8405,52.8462,52.7379,52.7721,763000.0
2014-10-24 09:30:00,92.45,92.67,92.45,92.61,132300.0,52.7037,52.8291,52.7037,52.7949,132300.0
2014-10-24 09:40:00,92.61,92.64,92.56,92.63,298500.0,52.7949,52.812,52.7664,52.8063,298500.0
2014-10-24 09:50:00,92.63,92.63,92.53,92.58,466900.0,52.8063,52.8063,52.7493,52.7778,466900.0
2014-10-24 10:00:00,92.58,92.63,92.46,92.58,221500.0,52.7778,52.8063,52.7094,52.7778,221500.0
2014-10-24 10:10:00,92.59,92.64,92.53,92.64,148100.0,52.7835,52.812,52.7493,52.812,148100.0
2014-10-24 10:20:00,92.64,92.64,92.56,92.62,59000.0,52.812,52.812,52.7664,52.8006,59000.0
2014-10-24 10:30:00,92.62,92.74,92.62,92.67,142200.0,52.8006,52.869,52.8006,52.8291,142200.0
2014-10-24 10:40:00,92.67,92.68,92.6,92.64,57700.0,52.8291,52.8348,52.7892,52.812,57700.0
2014-10-24 10:50:00,92.65,92.7,92.63,92.68,72600.0,52.8177,52.8462,52.8063,52.8348,72600.0
2014-10-24 11:00:00,92.67,92.68,92.6,92.65,58100.0,52.8291,52.8348,52.7892,52.8177,58100.0
2014-10-24 11:10:00,92.64,92.7,92.64,92.7,58400.0,52.812,52.8462,52.812,52.8462,58400.0
2014-10-24 11:20:00,92.7,92.73,92.67,92.73,59300.0,52.8462,52.8633,52.8291,52.8633,59300.0
2014-10-24 11:30:00,92.72,92.79,92.72,92.76,49700.0,52.8576,52.8975,52.8576,52.8804,49700.0
2014-10-24 11:40:00,92.77,92.84,92.74,92.83,180300.0,52.8861,52.926,52.869,52.9203,180300.0
2014-10-24 11:50:00,92.83,92.85,92.79,92.84,128300.0,52.9203,52.9317,52.8975,52.926,128300.0
2014-10-24 12:00:00,92.84,92.86,92.8,92.8,92100.0,52.926,52.9374,52.9032,52.9032,92100.0
2014-10-24 12:10:00,92.8,92.88,92.8,92.84,57800.0,52.9032,52.9488,52.9032,52.926,57800.0
2014-10-24 12:20:00,92.84,92.85,92.77,92.78,80700.0,52.926,52.9317,52.8861,52.8918,80700.0
2014-10-24 12:30:00,92.77,92.84,92.76,92.78,62300.0,52.8861,52.926,52.8804,52.8918,62300.0
2014-10-24 12:40:00,92.77,92.8,92.75,92.76,16300.0,52.8861,52.9032,52.8747,52.8804,16300.0
2014-10-24 12:50:00,92.76,92.77,92.71,92.74,59000.0,52.8804,52.8861,52.8519,52.869,59000.0
2014-10-24 13:00:00,92.75,92.75,92.72,92.73,57400.0,52.8747,52.8747,52.8576,52.8633,57400.0
2014-10-24 13:10:00,92.73,92.77,92.71,92.74,71900.0,52.8633,52.8861,52.8519,52.869,71900.0
2014-10-24 13:20:00,92.75,92.8,92.74,92.8,21900.0,52.8747,52.9032,52.869,52.9032,21900.0
2014-10-24 13:30:00,92.8,92.87,92.8,92.86,100800.0,52.9032,52.9431,52.9032,52.9374,100800.0
2014-10-24 13:40:00,92.84,92.87,92.81,92.82,187900.0,52.926,52.9431,52.9089,52.9146,187900.0
2014-10-24 13:50:00,92.81,92.87,92.81,92.83,111800.0,52.9089,52.9431,52.9089,52.9203,111800.0
2014-10-24 14:00:00,92.84,92.84,92.77,92.81,88200.0,52.926,52.926,52.8861,52.9089,88200.0
2014-10-24 14:10:00,92.81,92.84,92.76,92.78,128100.0,52.9089,52.926,52.8804,52.8918,128100.0
2014-10-24 14:20:00,92.78,92.83,92.77,92.8,187300.0,52.8918,52.9203,52.8861,52.9032,187300.0
2014-10-24 14:30:00,92.81,92.81,92.77,92.79,112800.0,52.9089,52.9089,52.8861,52.8975,112800.0
2014-10-24 14:40:00,92.79,92.82,92.77,92.8,77500.0,52.8975,52.9146,52.8861,52.9032,77500.0
2014-10-24 14:50:00,92.8,92.84,92.76,92.82,129900.0,52.9032,52.926,52.8804,52.9146,129900.0
2014-10-24 15:00:00,92.83,92.83,92.77,92.79,120600.0,52.9203,52.9203,52.8861,52.8975,120600.0
2014-10-24 15:10:00,92.78,92.79,92.73,92.76,106300.0,52.8918,52.8975,52.8633,52.8804,106300.0
2014-10-24 15:20:00,92.77,92.78,92.74,92.77,98400.0,52.8861,52.8918,52.869,52.8861,98400.0
2014-10-24 15:30:00,92.77,92.84,92.76,92.83,191600.0,52.8861,52.926,52.8804,52.9203,191600.0
2014-10-24 15:40:00,92.83,92.92,92.82,92.87,160800.0,52.9203,52.9716,52.9146,52.9431,160800.0
2014-10-24 15:50:00,92.87,92.9,92.78,92.78,493400.0,52.9431,52.9602,52.8918,52.8918,493400.0
2014-10-27 09:30:00,92.73,92.75,92.51,92.53,87400.0,52.8633,52.8747,52.7379,52.7493,87400.0
2014-10-27 09:40:00,92.54,92.55,92.49,92.49,134100.0,52.755,52.7607,52.7265,52.7265,134100.0
2014-10-27 09:50:00,92.49,92.51,92.41,92.47,140100.0,52.7265,52.7379,52.6809,52.7151,140100.0
2014-10-27 10:00:00,92.45,92.51,92.42,92.49,183000.0,52.7037,52.7379,52.6866,52.7265,183000.0
2014-10-27 10:10:00,92.49,92.53,92.47,92.5,157500.0,52.7265,52.7493,52.7151,52.7322,157500.0
2014-10-27 10:20:00,92.49,92.51,92.46,92.47,379400.0,52.7265,52.7379,52.7094,52.7151,379400.0
2014-10-27 10:30:00,92.47,92.47,92.39,92.43,184300.0,52.7151,52.7151,52.6695,52.6923,184300.0
2014-10-27 10:40:00,92.42,92.55,92.42,92.55,147600.0,52.6866,52.7607,52.6866,52.7607,147600.0
2014-10-27 10:50:00,92.55,92.55,92.49,92.5,76000.0,52.7607,52.7607,52.7265,52.7322,76000.0
2014-10-27 11:00:00,92.5,92.53,92.5,92.5,91500.0,52.7322,52.7493,52.7322,52.7322,91500.0
2014-10-27 11:10:00,92.51,92.55,92.48,92.5,152000.0,52.7379,52.7607,52.7208,52.7322,152000.0
2014-10-27 11:20:00,92.51,92.54,92.5,92.5,53700.0,52.7379,52.755,52.7322,52.7322,53700.0
2014-10-27 11:30:00,92.5,92.51,92.41,92.43,97700.0,52.7322,52.7379,52.6809,52.6923,97700.0
2014-10-27 11:40:00,92.43,92.43,92.41,92.41,21500.0,52.6923,52.6923,52.6809,52.6809,21500.0
2014-10-27 11:50:00,92.41,92.42,92.37,92.4,80500.0,52.6809,52.6866,52.6581,52.6752,80500.0
2014-10-27 12:00:00,92.4,92.44,92.39,92.44,33700.0,52.6752,52.698,52.6695,52.698,33700.0
2014-10-27 12:10:00,92.44,92.45,92.37,92.38,33700.0,52.698,52.7037,52.6581,52.6638,33700.0
2014-10-27 12:20:00,92.38,92.41,92.37,92.37,39300.0,52.6638,52.6809,52.6581,52.6581,39300.0
2014-10-27 12:30:00,92.38,92.4,92.36,92.39,30200.0,52.6638,52.6752,52.6524,52.6695,30200.0
2014-10-27 12:40:00,92.39,92.42,92.36,92.4,43100.0,52.6695,52.6866,52.6524,52.6752,43100.0
2014-10-27 12:50:00,92.4,92.43,92.4,92.42,23700.0,52.6752,52.6923,52.6752,52.6866,23700.0
2014-10-27 13:00:00,92.41,92.49,92.41,92.43,89000.0,52.6809,52.7265,52.6809,52.6923,89000.0
2014-10-27 13:10:00,92.42,92.49,92.42,92.48,70100.0,52.6866,52.7265,52.6866,52.7208,70100.0
2014-10-27 13:20:00,92.49,92.52,92.48,92.49,47400.0,52.7265,52.7436,52.7208,52.7265,47400.0
2014-10-27 13:30:00,92.49,92.49,92.43,92.44,66700.0,52.7265,52.7265,52.6923,52.698,66700.0
2014-10-27 13:40:00,92.45,92.46,92.43,92.45,42500.0,52.7037,52.7094,52.6923,52.7037,42500.0
2014-10-27 13:50:00,92.45,92.45,92.43,92.44,44500.0,52.7037,52.7037,52.6923,52.698,44500.0
2014-10-27 14:00:00,92.45,92.45,92.4,92.43,37700.0,52.7037,52.7037,52.6752,52.6923,37700.0
2014-10-27 14:10:00,92.44,92.46,92.42,92.43,34400.0,52.698,52.7094,52.6866,52.6923,34400.0
2014-10-27 14:20:00,92.44,92.44,92.39,92.41,123100.0,52.698,52.698,52.6695,52.6809,123100.0
2014-10-27 14:30:00,92.42,92.42,92.37,92.4,58600.0,52.6866,52.6866,52.6581,52.6752,58600.0
2014-10-27 14:40:00,92.4,92.44,92.37,92.42,94900.0,52.6752,52.698,52.6581,52.6866,94900.0
2014-10-27 14:50:00,92.43,92.46,92.35,92.36,50100.0,52.6923,52.7094,52.6467,52.6524,50100.0
2014-10-27 15:00:00,92.37,92.4,92.34,92.38,77300.0,52.6581,52.6752,52.641,52.6638,77300.0
2014-10-27 15:10:00,92.37,92.47,92.34,92.47,126800.0,52.6581,52.7151,52.641,52.7151,126800.0
2014-10-27 15:20:00,92.48,92.48,92.4,92.41,217700.0,52.7208,52.7208,52.6752,52.6809,217700.0
2014-10-27 15:30:00,92.41,92.43,92.35,92.41,358900.0,52.6809,52.6923,52.6467,52.6809,358900.0
2014-10-27 15:40:00,92.41,92.41,92.34,92.37,254900.0,52.6809,52.6809,52.641,52.6581,254900.0
2014-10-27 15:50:00,92.38,92.45,92.34,92.45,344600.0,52.6638,52.7037,52.641,52.7037,344600.0
2014-10-28 09:30:00,92.54,92.54,92.42,92.45,126100.0,52.755,52.755,52.6866,52.7037,126100.0
2014-10-28 09:40:00,92.44,92.45,92.4,92.44,75800.0,52.698,52.7037,52.6752,52.698,75800.0
2014-10-28 09:50:00,92.44,92.48,92.43,92.43,84000.0,52.698,52.7208,52.6923,52.6923,84000.0
2014-10-28 10:00:00,92.43,92.5,92.42,92.49,139500.0,52.6923,52.7322,52.6866,52.7265,139500.0
2014-10-28 10:10:00,92.49,92.5,92.42,92.42,77100.0,52.7265,52.7322,52.6866,52.6866,77100.0
2014-10-28 10:20:00,92.42,92.44,92.39,92.4,248800.0,52.6866,52.698,52.6695,52.6752,248800.0
2014-10-28 10:30:00,92.41,92.41,92.38,92.4,397000.0,52.6809,52.6809,52.6638,52.6752,397000.0
2014-10-28 10:40:00,92.4,92.45,92.39,92.41,225800.0,52.6752,52.7037,52.6695,52.6809,225800.0
2014-10-28 10:50:00,92.41,92.43,92.4,92.42,61300.0,52.6809,52.6923,52.6752,52.6866,61300.0
2014-10-28 11:00:00,92.42,92.42,92.38,92.4,150700.0,52.6866,52.6866,52.6638,52.6752,150700.0
2014-10-28 11:10:00,92.4,92.42,92.39,92.42,82200.0,52.6752,52.6866,52.6695,52.6866,82200.0
2014-10-28 11:20:00,92.41,92.43,92.41,92.42,98300.0,52.6809,52.6923,52.6809,52.6866,98300.0
2014-10-28 11:30:00,92.43,92.47,92.42,92.45,71600.0,52.6923,52.7151,52.6866,52.7037,71600.0
2014-10-28 11:40:00,92.45,92.47,92.43,92.44,176000.0,52.7037,52.7151,52.6923,52.698,176000.0
2014-10-28 11:50:00,92.44,92.45,92.42,92.43,75000.0,52.698,52.7037,52.6866,52.6923,75000.0
2014-10-28 12:00:00,92.43,92.45,92.42,92.45,35100.0,52.6923,52.7037,52.6866,52.7037,35100.0
2014-10-28 12:10:00,92.45,92.45,92.44,92.45,12600.0,52.7037,52.7037,52.698,52.7037,12600.0
2014-10-28 12:20:00,92.45,92.45,92.42,92.43,71600.0,52.7037,52.7037,52.6866,52.6923,71600.0
2014-10-28 12:30:00,92.43,92.45,92.42,92.43,60100.0,52.6923,52.7037,52.6866,52.6923,60100.0
2014-10-28 12:40:00,92.44,92.44,92.42,92.42,38600.0,52.698,52.698,52.6866,52.6866,38600.0
2014-10-28 12:50:00,92.43,92.45,92.42,92.44,34300.0,52.6923,52.7037,52.6866,52.698,34300.0
2014-10-28 13:00:00,92.44,92.44,92.43,92.43,15700.0,52.698,52.698,52.6923,52.6923,15700.0
2014-10-28 13:10:00,92.44,92.44,92.42,92.43,20200.0,52.698,52.698,52.6866,52.6923,20200.0
2014-10-28 13:20:00,92.43,92.46,92.42,92.45,47000.0,52.6923,52.7094,52.6866,52.7037,47000.0
2014-10-28 13:30:00,92.45,92.46,92.44,92.45,40200.0,52.7037,52.7094,52.698,52.7037,40200.0
2014-10-28 13:40:00,92.45,92.49,92.45,92.45,51400.0,52.7037,52.7265,52.7037,52.7037,51400.0
2014-10-28 13:50:00,92.45,92.46,92.44,92.45,27300.0,52.7037,52.7094,52.698,52.7037,27300.0
2014-10-28 14:00:00,92.46,92.48,92.45,92.45,40800.0,52.7094,52.7208,52.7037,52.7037,40800.0
2014-10-28 14:10:00,92.45,92.48,92.45,92.47,85000.0,52.7037,52.7208,52.7037,52.7151,85000.0
2014-10-28 14:20:00,92.47,92.47,92.44,92.47,49400.0,52.7151,52.7151,52.698,52.7151,49400.0
2014-10-28 14:30:00,92.47,92.55,92.47,92.54,234300.0,52.7151,52.7607,52.7151,52.755,234300.0
2014-10-28 14:40:00,92.54,92.57,92.51,92.56,125500.0,52.755,52.7721,52.7379,52.7664,125500.0
2014-10-28 14:50:00,92.56,92.62,92.56,92.61,92300.0,52.7664,52.8006,52.7664,52.7949,92300.0
2014-10-28 15:00:00,92.61,92.62,92.59,92.62,62700.0,52.7949,52.8006,52.7835,52.8006,62700.0
2014-10-28 15:10:00,92.62,92.67,92.57,92.67,230100.0,52.8006,52.8291,52.7721,52.8291,230100.0
2014-10-28 15:20:00,92.67,92.68,92.62,92.63,71300.0,52.8291,52.8348,52.8006,52.8063,71300.0
2014-10-28 15:30:00,92.63,92.65,92.6,92.65,77900.0,52.8063,52.8177,52.7892,52.8177,77900.0
2014-10-28 15:40:00,92.65,92.71,92.6,92.6,288800.0,52.8177,52.8519,52.7892,52.7892,288800.0
2014-10-28 15:50:00,92.61,92.66,92.52,92.56,640300.0,52.7949,52.8234,52.7436,52.7664,640300.0
2014-10-29 09:30:00,92.63,92.63,92.53,92.59,73500.0,52.8063,52.8063,52.7493,52.7835,73500.0
2014-10-29 09:40:00,92.61,92.66,92.59,92.64,167000.0,52.7949,52.8234,52.7835,52.812,167000.0
2014-10-29 09:50:00,92.65,92.68,92.64,92.65,99800.0,52.8177,52.8348,52.812,52.8177,99800.0
2014-10-29 10:00:00,92.64,92.65,92.58,92.58,82300.0,52.812,52.8177,52.7778,52.7778,82300.0
2014-10-29 10:10:00,92.59,92.62,92.59,92.62,135700.0,52.7835,52.8006,52.7835,52.8006,135700.0
2014-10-29 10:20:00,92.62,92.62,92.57,92.59,52800.0,52.8006,52.8006,52.7721,52.7835,52800.0
2014-10-29 10:30:00,92.58,92.64,92.57,92.58,60000.0,52.7778,52.812,52.7721,52.7778,60000.0
2014-10-29 10:40:00,92.59,92.59,92.52,92.52,68200.0,52.7835,52.7835,52.7436,52.7436,68200.0
2014-10-29 10:50:00,92.52,92.53,92.5,92.53,104100.0,52.7436,52.7493,52.7322,52.7493,104100.0
2014-10-29 11:00:00,92.53,92.53,92.5,92.52,39700.0,52.7493,52.7493,52.7322,52.7436,39700.0
2014-10-29 11:10:00,92.53,92.54,92.51,92.52,65600.0,52.7493,52.755,52.7379,52.7436,65600.0
2014-10-29 11:20:00,92.53,92.57,92.52,92.55,45000.0,52.7493,52.7721,52.7436,52.7607,45000.0
2014-10-29 11:30:00,92.56,92.57,92.52,92.55,104700.0,52.7664,52.7721,52.7436,52.7607,104700.0
2014-10-29 11:40:00,92.55,92.58,92.51,92.52,161300.0,52.7607,52.7778,52.7379,52.7436,161300.0
2014-10-29 11:50:00,92.52,92.53,92.51,92.52,34500.0,52.7436,52.7493,52.7379,52.7436,34500.0
2014-10-29 12:00:00,92.52,92.52,92.47,92.48,109700.0,52.7436,52.7436,52.7151,52.7208,109700.0
2014-10-29 12:10:00,92.48,92.5,92.47,92.47,146500.0,52.7208,52.7322,52.7151,52.7151,146500.0
2014-10-29 12:20:00,92.48,92.48,92.45,92.46,173500.0,52.7208,52.7208,52.7037,52.7094,173500.0
2014-10-29 12:30:00,92.47,92.49,92.44,92.48,68200.0,52.7151,52.7265,52.698,52.7208,68200.0
2014-10-29 12:40:00,92.48,92.51,92.46,92.48,39000.0,52.7208,52.7379,52.7094,52.7208,39000.0
2014-10-29 12:50:00,92.48,92.55,92.48,92.54,32000.0,52.7208,52.7607,52.7208,52.755,32000.0
2014-10-29 13:00:00,92.53,92.56,92.51,92.55,27500.0,52.7493,52.7664,52.7379,52.7607,27500.0
2014-10-29 13:10:00,92.55,92.55,92.51,92.52,45700.0,52.7607,52.7607,52.7379,52.7436,45700.0
2014-10-29 13:20:00,92.52,92.56,92.51,92.55,23800.0,52.7436,52.7664,52.7379,52.7607,23800.0
2014-10-29 13:30:00,92.56,92.57,92.5,92.51,33400.0,52.7664,52.7721,52.7322,52.7379,33400.0
2014-10-29 13:40:00,92.51,92.51,92.46,92.51,35900.0,52.7379,52.7379,52.7094,52.7379,35900.0
2014-10-29 13:50:00,92.51,92.56,92.5,92.55,25900.0,52.7379,52.7664,52.7322,52.7607,25900.0
2014-10-29 14:00:00,92.54,92.55,92.35,92.4,356500.0,52.755,52.7607,52.6467,52.6752,356500.0
2014-10-29 14:10:00,92.4,92.42,92.23,92.27,472100.0,52.6752,52.6866,52.5783,52.6011,472100.0
2014-10-29 14:20:00,92.28,92.4,92.22,92.4,369400.0,52.6068,52.6752,52.5726,52.6752,369400.0
2014-10-29 14:30:00,92.42,92.44,92.33,92.35,145700.0,52.6866,52.698,52.6353,52.6467,145700.0
2014-10-29 14:40:00,92.34,92.41,92.31,92.32,84100.0,52.641,52.6809,52.6239,52.6296,84100.0
2014-10-29 14:50:00,92.32,92.39,92.27,92.37,105600.0,52.6296,52.6695,52.6011,52.6581,105600.0
2014-10-29 15:00:00,92.36,92.37,92.27,92.27,181700.0,52.6524,52.6581,52.6011,52.6011,181700.0
2014-10-29 15:10:00,92.28,92.35,92.21,92.35,102800.0,52.6068,52.6467,52.5669,52.6467,102800.0
2014-10-29 15:20:00,92.36,92.38,92.3,92.38,86200.0,52.6524,52.6638,52.6182,52.6638,86200.0
2014-10-29 15:30:00,92.37,92.48,92.37,92.48,114100.0,52.6581,52.7208,52.6581,52.7208,114100.0
2014-10-29 15:40:00,92.48,92.53,92.47,92.52,134900.0,52.7208,52.7493,52.7151,52.7436,134900.0
2014-10-29 15:50:00,92.51,92.54,92.45,92.45,166100.0,52.7379,52.755,52.7037,52.7037,166100.0
2014-10-30 09:30:00,92.5,92.55,92.41,92.47,146400.0,52.7322,52.7607,52.6809,52.7151,146400.0
2014-10-30 09:40:00,92.46,92.51,92.44,92.45,159200.0,52.7094,52.7379,52.698,52.7037,159200.0
2014-10-30 09:50:00,92.45,92.53,92.43,92.43,131800.0,52.7037,52.7493,52.6923,52.6923,131800.0
2014-10-30 10:00:00,92.42,92.53,92.39,92.52,63400.0,52.6866,52.7493,52.6695,52.7436,63400.0
2014-10-30 10:10:00,92.51,92.52,92.45,92.51,56100.0,52.7379,52.7436,52.7037,52.7379,56100.0
2014-10-30 10:20:00,92.51,92.53,92.48,92.5,66000.0,52.7379,52.7493,52.7208,52.7322,66000.0
2014-10-30 10:30:00,92.51,92.54,92.47,92.52,85400.0,52.7379,52.755,52.7151,52.7436,85400.0
2014-10-30 10:40:00,92.52,92.52,92.45,92.45,39700.0,52.7436,52.7436,52.7037,52.7037,39700.0
2014-10-30 10:50:00,92.45,92.53,92.45,92.53,56600.0,52.7037,52.7493,52.7037,52.7493,56600.0
2014-10-30 11:00:00,92.53,92.59,92.52,92.52,32700.0,52.7493,52.7835,52.7436,52.7436,32700.0
2014-10-30 11:10:00,92.53,92.58,92.53,92.55,22600.0,52.7493,52.7778,52.7493,52.7607,22600.0
2014-10-30 11:20:00,92.55,92.56,92.51,92.56,26300.0,52.7607,52.7664,52.7379,52.7664,26300.0
2014-10-30 11:30:00,92.56,92.56,92.51,92.52,19000.0,52.7664,52.7664,52.7379,52.7436,19000.0
2014-10-30 11:40:00,92.52,92.58,92.51,92.56,437100.0,52.7436,52.7778,52.7379,52.7664,437100.0
2014-10-30 11:50:00,92.55,92.55,92.52,92.52,114700.0,52.7607,52.7607,52.7436,52.7436,114700.0
2014-10-30 12:00:00,92.53,92.55,92.52,92.52,55600.0,52.7493,52.7607,52.7436,52.7436,55600.0
2014-10-30 12:10:00,92.53,92.54,92.47,92.47,40300.0,52.7493,52.755,52.7151,52.7151,40300.0
2014-10-30 12:20:00,92.47,92.52,92.47,92.52,20700.0,52.7151,52.7436,52.7151,52.7436,20700.0
2014-10-30 12:30:00,92.52,92.53,92.49,92.49,24000.0,52.7436,52.7493,52.7265,52.7265,24000.0
2014-10-30 12:40:00,92.49,92.52,92.49,92.52,20900.0,52.7265,52.7436,52.7265,52.7436,20900.0
2014-10-30 12:50:00,92.51,92.52,92.5,92.51,31500.0,52.7379,52.7436,52.7322,52.7379,31500.0
2014-10-30 13:00:00,92.52,92.52,92.5,92.51,12200.0,52.7436,52.7436,52.7322,52.7379,12200.0
2014-10-30 13:10:00,92.51,92.58,92.5,92.55,22400.0,52.7379,52.7778,52.7322,52.7607,22400.0
2014-10-30 13:20:00,92.55,92.61,92.55,92.59,42900.0,52.7607,52.7949,52.7607,52.7835,42900.0
2014-10-30 13:30:00,92.57,94.95,92.53,92.57,29200.0,52.7721,54.1289,52.7493,52.7721,29200.0
2014-10-30 13:40:00,92.57,92.65,92.57,92.65,61200.0,52.7721,52.8177,52.7721,52.8177,61200.0
2014-10-30 13:50:00,92.65,92.68,92.63,92.65,83200.0,52.8177,52.8348,52.8063,52.8177,83200.0
2014-10-30 14:00:00,92.66,92.66,92.61,92.62,142100.0,52.8234,52.8234,52.7949,52.8006,142100.0
2014-10-30 14:10:00,92.62,92.64,92.56,92.58,73400.0,52.8006,52.812,52.7664,52.7778,73400.0
2014-10-30 14:20:00,92.58,92.6,92.57,92.58,18900.0,52.7778,52.7892,52.7721,52.7778,18900.0
2014-10-30 14:30:00,92.58,92.6,92.57,92.6,35500.0,52.7778,52.7892,52.7721,52.7892,35500.0
2014-10-30 14:40:00,92.6,92.6,92.55,92.55,52800.0,52.7892,52.7892,52.7607,52.7607,52800.0
2014-10-30 14:50:00,92.55,92.56,92.48,92.49,52000.0,52.7607,52.7664,52.7208,52.7265,52000.0
2014-10-30 15:00:00,92.5,92.5,92.46,92.46,83900.0,52.7322,52.7322,52.7094,52.7094,83900.0
2014-10-30 15:10:00,92.46,92.51,92.45,92.51,60200.0,52.7094,52.7379,52.7037,52.7379,60200.0
2014-10-30 15:20:00,92.5,92.51,92.39,92.4,112000.0,52.7322,52.7379,52.6695,52.6752,112000.0
2014-10-30 15:30:00,92.41,92.45,92.39,92.4,88900.0,52.6809,52.7037,52.6695,52.6752,88900.0
2014-10-30 15:40:00,92.41,92.44,92.4,92.44,90600.0,52.6809,52.698,52.6752,52.698,90600.0
2014-10-30 15:50:00,92.44,92.56,92.43,92.45,224400.0,52.698,52.7664,52.6923,52.7037,224400.0
2014-10-31 09:30:00,92.81,92.81,92.65,92.73,135400.0,52.9089,52.9089,52.8177,52.8633,135400.0
2014-10-31 09:40:00,92.74,92.77,92.65,92.7,102000.0,52.869,52.8861,52.8177,52.8462,102000.0
2014-10-31 09:50:00,92.73,92.78,92.71,92.77,76400.0,52.8633,52.8918,52.8519,52.8861,76400.0
2014-10-31 10:00:00,92.78,92.79,92.63,92.64,120600.0,52.8918,52.8975,52.8063,52.812,120600.0
2014-10-31 10:10:00,92.65,92.69,92.58,92.6,230600.0,52.8177,52.8405,52.7778,52.7892,230600.0
2014-10-31 10:20:00,92.59,92.65,92.55,92.61,150800.0,52.7835,52.8177,52.7607,52.7949,150800.0
2014-10-31 10:30:00,92.6,92.64,92.52,92.59,90400.0,52.7892,52.812,52.7436,52.7835,90400.0
2014-10-31 10:40:00,92.6,92.67,92.59,92.64,82200.0,52.7892,52.8291,52.7835,52.812,82200.0
2014-10-31 10:50:00,92.63,92.66,92.61,92.61,44000.0,52.8063,52.8234,52.7949,52.7949,44000.0
2014-10-31 11:00:00,92.61,92.69,92.59,92.65,101200.0,52.7949,52.8405,52.7835,52.8177,101200.0
2014-10-31 11:10:00,92.65,92.68,92.61,92.63,47400.0,52.8177,52.8348,52.7949,52.8063,47400.0
2014-10-31 11:20:00,92.63,92.68,92.62,92.66,51800.0,52.8063,52.8348,52.8006,52.8234,51800.0
2014-10-31 11:30:00,92.67,92.68,92.62,92.65,98600.0,52.8291,52.8348,52.8006,52.8177,98600.0
2014-10-31 11:40:00,92.65,92.69,92.63,92.66,104900.0,52.8177,52.8405,52.8063,52.8234,104900.0
2014-10-31 11:50:00,92.66,92.69,92.61,92.63,225100.0,52.8234,52.8405,52.7949,52.8063,225100.0
2014-10-31 12:00:00,92.64,92.66,92.61,92.64,53200.0,52.812,52.8234,52.7949,52.812,53200.0
2014-10-31 12:10:00,92.64,92.66,92.6,92.63,74600.0,52.812,52.8234,52.7892,52.8063,74600.0
2014-10-31 12:20:00,92.63,92.63,92.6,92.6,35200.0,52.8063,52.8063,52.7892,52.7892,35200.0
2014-10-31 12:30:00,92.61,92.65,92.6,92.6,37600.0,52.7949,52.8177,52.7892,52.7892,37600.0
2014-10-31 12:40:00,92.6,92.66,92.6,92.64,295900.0,52.7892,52.8234,52.7892,52.812,295900.0
2014-10-31 12:50:00,92.65,92.68,92.64,92.66,96100.0,52.8177,52.8348,52.812,52.8234,96100.0
2014-10-31 13:00:00,92.67,92.68,92.63,92.65,39900.0,52.8291,52.8348,52.8063,52.8177,39900.0
2014-10-31 13:10:00,92.66,92.67,92.63,92.66,34500.0,52.8234,52.8291,52.8063,52.8234,34500.0
2014-10-31 13:20:00,92.66,92.67,92.63,92.65,49900.0,52.8234,52.8291,52.8063,52.8177,49900.0
2014-10-31 13:30:00,92.65,92.65,92.61,92.62,25500.0,52.8177,52.8177,52.7949,52.8006,25500.0
2014-10-31 13:40:00,92.63,92.66,92.62,92.62,45800.0,52.8063,52.8234,52.8006,52.8006,45800.0
2014-10-31 13:50:00,92.62,92.66,92.62,92.65,39200.0,52.8006,52.8234,52.8006,52.8177,39200.0
2014-10-31 14:00:00,92.65,92.7,92.63,92.66,70900.0,52.8177,52.8462,52.8063,52.8234,70900.0
2014-10-31 14:10:00,92.65,92.74,92.65,92.72,134700.0,52.8177,52.869,52.8177,52.8576,134700.0
2014-10-31 14:20:00,92.72,92.72,92.66,92.68,105000.0,52.8576,52.8576,52.8234,52.8348,105000.0
2014-10-31 14:30:00,92.68,92.72,92.67,92.68,102600.0,52.8348,52.8576,52.8291,52.8348,102600.0
2014-10-31 14:40:00,92.68,92.7,92.68,92.69,58600.0,52.8348,52.8462,52.8348,52.8405,58600.0
2014-10-31 14:50:00,92.69,92.7,92.67,92.69,66600.0,52.8405,52.8462,52.8291,52.8405,66600.0
2014-10-31 15:00:00,92.69,92.69,92.65,92.65,67800.0,52.8405,52.8405,52.8177,52.8177,67800.0
2014-10-31 15:10:00,92.64,92.65,92.6,92.61,94900.0,52.812,52.8177,52.7892,52.7949,94900.0
2014-10-31 15:20:00,92.6,92.63,92.59,92.62,139700.0,52.7892,52.8063,52.7835,52.8006,139700.0
2014-10-31 15:30:00,92.61,92.62,92.55,92.55,156200.0,52.7949,52.8006,52.7607,52.7607,156200.0
2014-10-31 15:40:00,92.56,92.56,92.5,92.52,229100.0,52.7664,52.7664,52.7322,52.7436,229100.0
2014-10-31 15:50:00,92.52,92.57,92.5,92.51,642700.0,52.7436,52.7721,52.7322,52.7379,642700.0
2014-11-03 09:30:00,92.22,92.27,92.18,92.22,70500.0,52.8027,52.8313,52.7798,52.8027,70500.0
2014-11-03 09:40:00,92.22,92.23,92.18,92.2,67200.0,52.8027,52.8084,52.7798,52.7913,67200.0
2014-11-03 09:50:00,92.2,92.27,92.2,92.27,52500.0,52.7913,52.8313,52.7913,52.8313,52500.0
2014-11-03 10:00:00,92.27,92.29,92.21,92.21,65100.0,52.8313,52.8428,52.797,52.797,65100.0
2014-11-03 10:10:00,92.22,92.24,92.21,92.23,22700.0,52.8027,52.8142,52.797,52.8084,22700.0
2014-11-03 10:20:00,92.23,92.23,92.2,92.23,101200.0,52.8084,52.8084,52.7913,52.8084,101200.0
2014-11-03 10:30:00,92.23,92.3,92.23,92.3,80400.0,52.8084,52.8485,52.8084,52.8485,80400.0
2014-11-03 10:40:00,92.3,92.31,92.28,92.28,58700.0,52.8485,52.8542,52.8371,52.8371,58700.0
2014-11-03 10:50:00,92.29,92.29,92.26,92.29,101900.0,52.8428,52.8428,52.8256,52.8428,101900.0
2014-11-03 11:00:00,92.29,92.33,92.28,92.33,18300.0,52.8428,52.8657,52.8371,52.8657,18300.0
2014-11-03 11:10:00,92.32,92.36,92.32,92.34,50100.0,52.86,52.8829,52.86,52.8714,50100.0
2014-11-03 11:20:00,92.34,92.37,92.34,92.36,97500.0,52.8714,52.8886,52.8714,52.8829,97500.0
2014-11-03 11:30:00,92.36,92.37,92.34,92.36,78900.0,52.8829,52.8886,52.8714,52.8829,78900.0
2014-11-03 11:40:00,92.36,92.41,92.35,92.41,67100.0,52.8829,52.9115,52.8771,52.9115,67100.0
2014-11-03 11:50:00,92.41,92.43,92.4,92.43,39100.0,52.9115,52.923,52.9058,52.923,39100.0
2014-11-03 12:00:00,92.42,92.43,92.42,92.43,23700.0,52.9172,52.923,52.9172,52.923,23700.0
2014-11-03 12:10:00,92.43,92.43,92.42,92.42,63700.0,52.923,52.923,52.9172,52.9172,63700.0
2014-11-03 12:20:00,92.42,92.43,92.41,92.42,63200.0,52.9172,52.923,52.9115,52.9172,63200.0
2014-11-03 12:30:00,92.42,92.43,92.41,92.42,39400.0,52.9172,52.923,52.9115,52.9172,39400.0
2014-11-03 12:40:00,92.43,92.46,92.42,92.45,95200.0,52.923,52.9401,52.9172,52.9344,95200.0
2014-11-03 12:50:00,92.45,92.5,92.43,92.48,137200.0,52.9344,52.963,52.923,52.9516,137200.0
2014-11-03 13:00:00,92.48,92.49,92.46,92.48,43300.0,52.9516,52.9573,52.9401,52.9516,43300.0
2014-11-03 13:10:00,92.48,92.5,92.45,92.49,50800.0,52.9516,52.963,52.9344,52.9573,50800.0
2014-11-03 13:20:00,92.49,92.51,92.48,92.49,61400.0,52.9573,52.9688,52.9516,52.9573,61400.0
2014-11-03 13:30:00,92.5,92.5,92.49,92.5,19900.0,52.963,52.963,52.9573,52.963,19900.0
2014-11-03 13:40:00,92.49,92.5,92.48,92.49,34600.0,52.9573,52.963,52.9516,52.9573,34600.0
2014-11-03 13:50:00,92.48,92.5,92.48,92.5,75400.0,52.9516,52.963,52.9516,52.963,75400.0
2014-11-03 14:00:00,92.5,92.5,92.45,92.46,32200.0,52.963,52.963,52.9344,52.9401,32200.0
2014-11-03 14:10:00,92.46,92.49,92.45,92.49,86000.0,52.9401,52.9573,52.9344,52.9573,86000.0
2014-11-03 14:20:00,92.49,92.49,92.46,92.46,62800.0,52.9573,52.9573,52.9401,52.9401,62800.0
2014-11-03 14:30:00,92.46,92.46,92.36,92.42,328400.0,52.9401,52.9401,52.8829,52.9172,328400.0
2014-11-03 14:40:00,92.42,92.43,92.37,92.38,80000.0,52.9172,52.923,52.8886,52.8943,80000.0
2014-11-03 14:50:00,92.38,92.4,92.37,92.4,43400.0,52.8943,52.9058,52.8886,52.9058,43400.0
2014-11-03 15:00:00,92.4,92.42,92.39,92.41,73100.0,52.9058,52.9172,52.9,52.9115,73100.0
2014-11-03 15:10:00,92.41,92.43,92.4,92.41,61900.0,52.9115,52.923,52.9058,52.9115,61900.0
2014-11-03 15:20:00,92.42,92.43,92.34,92.35,114000.0,52.9172,52.923,52.8714,52.8771,114000.0
2014-11-03 15:30:00,92.34,92.36,92.34,92.35,96800.0,52.8714,52.8829,52.8714,52.8771,96800.0
2014-11-03 15:40:00,92.35,92.4,92.33,92.35,180600.0,52.8771,52.9058,52.8657,52.8771,180600.0
2014-11-03 15:50:00,92.34,92.35,92.27,92.31,779000.0,52.8714,52.8771,52.8313,52.8542,779000.0
2014-11-04 09:30:00,92.29,92.29,92.21,92.26,92900.0,52.8428,52.8428,52.797,52.8256,92900.0
2014-11-04 09:40:00,92.26,92.27,92.16,92.18,62900.0,52.8256,52.8313,52.7684,52.7798,62900.0
2014-11-04 09:50:00,92.19,92.23,92.18,92.19,59400.0,52.7855,52.8084,52.7798,52.7855,59400.0
2014-11-04 10:00:00,92.18,92.19,92.12,92.12,82900.0,52.7798,52.7855,52.7455,52.7455,82900.0
2014-11-04 10:10:00,92.12,92.14,92.06,92.09,66000.0,52.7455,52.7569,52.7111,52.7283,66000.0
2014-11-04 10:20:00,92.09,92.12,92.08,92.08,89300.0,52.7283,52.7455,52.7225,52.7225,89300.0
2014-11-04 10:30:00,92.08,92.15,92.0,92.13,192600.0,52.7225,52.7626,52.6767,52.7512,192600.0
2014-11-04 10:40:00,92.13,92.15,92.1,92.1,152700.0,52.7512,52.7626,52.734,52.734,152700.0
2014-11-04 10:50:00,92.11,92.12,92.06,92.06,339100.0,52.7397,52.7455,52.7111,52.7111,339100.0
2014-11-04 11:00:00,92.07,92.11,92.05,92.06,87900.0,52.7168,52.7397,52.7054,52.7111,87900.0
2014-11-04 11:10:00,92.06,92.11,92.04,92.1,65500.0,52.7111,52.7397,52.6996,52.734,65500.0
2014-11-04 11:20:00,92.1,92.14,92.08,92.11,205700.0,52.734,52.7569,52.7225,52.7397,205700.0
2014-11-04 11:30:00,92.11,92.13,92.1,92.12,157600.0,52.7397,52.7512,52.734,52.7455,157600.0
2014-11-04 11:40:00,92.11,92.13,92.1,92.13,133400.0,52.7397,52.7512,52.734,52.7512,133400.0
2014-11-04 11:50:00,92.13,92.14,92.11,92.12,62900.0,52.7512,52.7569,52.7397,52.7455,62900.0
2014-11-04 12:00:00,92.12,92.17,92.12,92.15,309900.0,52.7455,52.7741,52.7455,52.7626,309900.0
2014-11-04 12:10:00,92.16,92.17,92.14,92.17,215200.0,52.7684,52.7741,52.7569,52.7741,215200.0
2014-11-04 12:20:00,92.17,92.17,92.14,92.17,136700.0,52.7741,52.7741,52.7569,52.7741,136700.0
2014-11-04 12:30:00,92.17,92.17,92.12,92.12,74400.0,52.7741,52.7741,52.7455,52.7455,74400.0
2014-11-04 12:40:00,92.12,92.15,92.12,92.14,105400.0,52.7455,52.7626,52.7455,52.7569,105400.0
2014-11-04 12:50:00,92.14,92.15,92.13,92.15,42200.0,52.7569,52.7626,52.7512,52.7626,42200.0
2014-11-04 13:00:00,92.16,92.16,92.14,92.14,39500.0,52.7684,52.7684,52.7569,52.7569,39500.0
2014-11-04 13:10:00,92.15,92.17,92.14,92.16,36700.0,52.7626,52.7741,52.7569,52.7684,36700.0
2014-11-04 13:20:00,92.16,92.17,92.13,92.15,44800.0,52.7684,52.7741,52.7512,52.7626,44800.0
2014-11-04 13:30:00,92.15,92.16,92.11,92.16,25500.0,52.7626,52.7684,52.7397,52.7684,25500.0
2014-11-04 13:40:00,92.16,92.17,92.14,92.17,27900.0,52.7684,52.7741,52.7569,52.7741,27900.0
2014-11-04 13:50:00,92.17,92.17,92.14,92.16,32100.0,52.7741,52.7741,52.7569,52.7684,32100.0
2014-11-04 14:00:00,92.16,92.17,92.12,92.13,40700.0,52.7684,52.7741,52.7455,52.7512,40700.0
2014-11-04 14:10:00,92.13,92.15,92.12,92.13,27300.0,52.7512,52.7626,52.7455,52.7512,27300.0
2014-11-04 14:20:00,92.13,92.15,92.12,92.15,30200.0,52.7512,52.7626,52.7455,52.7626,30200.0
2014-11-04 14:30:00,92.15,92.15,92.14,92.15,201800.0,52.7626,52.7626,52.7569,52.7626,201800.0
2014-11-04 14:40:00,92.15,92.15,92.12,92.12,160200.0,52.7626,52.7626,52.7455,52.7455,160200.0
2014-11-04 14:50:00,92.13,92.15,92.09,92.14,86600.0,52.7512,52.7626,52.7283,52.7569,86600.0
2014-11-04 15:00:00,92.14,92.14,92.1,92.1,75800.0,52.7569,52.7569,52.734,52.734,75800.0
2014-11-04 15:10:00,92.09,92.11,92.02,92.05,153600.0,52.7283,52.7397,52.6882,52.7054,153600.0
2014-11-04 15:20:00,92.04,92.1,91.99,92.03,112800.0,52.6996,52.734,52.671,52.6939,112800.0
2014-11-04 15:30:00,92.03,92.04,91.96,91.96,151600.0,52.6939,52.6996,52.6538,52.6538,151600.0
2014-11-04 15:40:00,91.96,92.0,91.95,91.99,91300.0,52.6538,52.6767,52.6481,52.671,91300.0
2014-11-04 15:50:00,91.99,92.04,91.96,92.02,229400.0,52.671,52.6996,52.6538,52.6882,229400.0
2014-11-05 09:30:00,92.16,92.18,92.0,92.01,132500.0,52.7684,52.7798,52.6767,52.6825,132500.0
2014-11-05 09:40:00,92.01,92.02,91.96,91.96,83700.0,52.6825,52.6882,52.6538,52.6538,83700.0
2014-11-05 09:50:00,91.96,91.99,91.94,91.96,99700.0,52.6538,52.671,52.6424,52.6538,99700.0
2014-11-05 10:00:00,91.96,92.0,91.93,91.99,89200.0,52.6538,52.6767,52.6367,52.671,89200.0
2014-11-05 10:10:00,91.99,92.0,91.96,92.0,23800.0,52.671,52.6767,52.6538,52.6767,23800.0
2014-11-05 10:20:00,91.99,92.0,91.96,91.97,60200.0,52.671,52.6767,52.6538,52.6596,60200.0
2014-11-05 10:30:00,91.97,91.97,91.94,91.94,35300.0,52.6596,52.6596,52.6424,52.6424,35300.0
2014-11-05 10:40:00,91.94,91.95,91.91,91.94,88600.0,52.6424,52.6481,52.6252,52.6424,88600.0
2014-11-05 10:50:00,91.94,91.98,91.93,91.98,61500.0,52.6424,52.6653,52.6367,52.6653,61500.0
2014-11-05 11:00:00,91.98,92.01,91.98,91.98,57100.0,52.6653,52.6825,52.6653,52.6653,57100.0
2014-11-05 11:10:00,91.98,91.99,91.98,91.98,19800.0,52.6653,52.671,52.6653,52.6653,19800.0
2014-11-05 11:20:00,91.98,92.01,91.96,91.98,55300.0,52.6653,52.6825,52.6538,52.6653,55300.0
2014-11-05 11:30:00,91.98,91.98,91.94,91.98,44700.0,52.6653,52.6653,52.6424,52.6653,44700.0
2014-11-05 11:40:00,91.97,92.0,91.96,91.99,29800.0,52.6596,52.6767,52.6538,52.671,29800.0
2014-11-05 11:50:00,91.99,92.0,91.97,91.98,58900.0,52.671,52.6767,52.6596,52.6653,58900.0
2014-11-05 12:00:00,91.98,92.02,91.97,92.02,38200.0,52.6653,52.6882,52.6596,52.6882,38200.0
2014-11-05 12:10:00,92.01,92.06,91.98,92.05,88000.0,52.6825,52.7111,52.6653,52.7054,88000.0
2014-11-05 12:20:00,92.06,92.06,92.02,92.03,65700.0,52.7111,52.7111,52.6882,52.6939,65700.0
2014-11-05 12:30:00,92.03,92.03,92.01,92.02,35800.0,52.6939,52.6939,52.6825,52.6882,35800.0
2014-11-05 12:40:00,92.01,92.02,92.0,92.02,21900.0,52.6825,52.6882,52.6767,52.6882,21900.0
2014-11-05 12:50:00,92.02,92.03,92.01,92.02,20300.0,52.6882,52.6939,52.6825,52.6882,20300.0
2014-11-05 13:00:00,92.02,92.02,92.01,92.01,11000.0,52.6882,52.6882,52.6825,52.6825,11000.0
2014-11-05 13:10:00,92.02,92.03,92.01,92.03,43700.0,52.6882,52.6939,52.6825,52.6939,43700.0
2014-11-05 13:20:00,92.03,92.05,92.01,92.02,126400.0,52.6939,52.7054,52.6825,52.6882,126400.0
2014-11-05 13:30:00,92.02,92.02,92.01,92.01,40400.0,52.6882,52.6882,52.6825,52.6825,40400.0
2014-11-05 13:40:00,92.02,92.02,91.99,92.0,25800.0,52.6882,52.6882,52.671,52.6767,25800.0
2014-11-05 13:50:00,92.0,92.03,92.0,92.01,43400.0,52.6767,52.6939,52.6767,52.6825,43400.0
2014-11-05 14:00:00,92.01,92.04,92.0,92.01,112300.0,52.6825,52.6996,52.6767,52.6825,112300.0
2014-11-05 14:10:00,92.01,92.05,92.0,92.05,117700.0,52.6825,52.7054,52.6767,52.7054,117700.0
2014-11-05 14:20:00,92.04,92.05,91.99,91.99,132400.0,52.6996,52.7054,52.671,52.671,132400.0
2014-11-05 14:30:00,91.98,92.0,91.97,92.0,177500.0,52.6653,52.6767,52.6596,52.6767,177500.0
2014-11-05 14:40:00,91.99,92.01,91.97,91.98,139700.0,52.671,52.6825,52.6596,52.6653,139700.0
2014-11-05 14:50:00,91.99,92.01,91.97,92.0,65300.0,52.671,52.6825,52.6596,52.6767,65300.0
2014-11-05 15:00:00,92.0,92.03,91.98,91.99,48400.0,52.6767,52.6939,52.6653,52.671,48400.0
2014-11-05 15:10:00,92.0,92.02,91.99,92.0,50700.0,52.6767,52.6882,52.671,52.6767,50700.0
2014-11-05 15:20:00,92.01,92.01,91.98,91.99,132200.0,52.6825,52.6825,52.6653,52.671,132200.0
2014-11-05 15:30:00,91.99,92.0,91.97,91.97,161000.0,52.671,52.6767,52.6596,52.6596,161000.0
2014-11-05 15:40:00,91.97,91.99,91.95,91.98,530500.0,52.6596,52.671,52.6481,52.6653,530500.0
2014-11-05 15:50:00,91.98,92.04,91.96,91.98,915800.0,52.6653,52.6996,52.6538,52.6653,915800.0
2014-11-06 09:30:00,92.08,92.17,92.07,92.16,813100.0,52.7225,52.7741,52.7168,52.7684,813100.0
2014-11-06 09:40:00,92.16,92.19,92.14,92.19,127800.0,52.7684,52.7855,52.7569,52.7855,127800.0
2014-11-06 09:50:00,92.19,92.22,92.16,92.19,237800.0,52.7855,52.8027,52.7684,52.7855,237800.0
2014-11-06 10:00:00,92.19,92.19,92.15,92.16,57200.0,52.7855,52.7855,52.7626,52.7684,57200.0
2014-11-06 10:10:00,92.15,92.17,92.11,92.14,85900.0,52.7626,52.7741,52.7397,52.7569,85900.0
2014-11-06 10:20:00,92.14,92.17,92.14,92.16,61600.0,52.7569,52.7741,52.7569,52.7684,61600.0
2014-11-06 10:30:00,92.15,92.17,92.15,92.16,197000.0,52.7626,52.7741,52.7626,52.7684,197000.0
2014-11-06 10:40:00,92.16,92.18,92.15,92.18,169500.0,52.7684,52.7798,52.7626,52.7798,169500.0
2014-11-06 10:50:00,92.18,92.2,92.17,92.2,30600.0,52.7798,52.7913,52.7741,52.7913,30600.0
2014-11-06 11:00:00,92.2,92.22,92.18,92.22,33200.0,52.7913,52.8027,52.7798,52.8027,33200.0
2014-11-06 11:10:00,92.22,92.26,92.2,92.26,108800.0,52.8027,52.8256,52.7913,52.8256,108800.0
2014-11-06 11:20:00,92.26,92.27,92.24,92.25,112600.0,52.8256,52.8313,52.8142,52.8199,112600.0
2014-11-06 11:30:00,92.26,92.26,92.22,92.24,59600.0,52.8256,52.8256,52.8027,52.8142,59600.0
2014-11-06 11:40:00,92.23,92.25,92.23,92.23,27500.0,52.8084,52.8199,52.8084,52.8084,27500.0
2014-11-06 11:50:00,92.24,92.24,92.21,92.21,15400.0,52.8142,52.8142,52.797,52.797,15400.0
2014-11-06 12:00:00,92.22,92.24,92.22,92.23,7700.0,52.8027,52.8142,52.8027,52.8084,7700.0
2014-11-06 12:10:00,92.23,92.23,92.21,92.23,23300.0,52.8084,52.8084,52.797,52.8084,23300.0
2014-11-06 12:20:00,92.23,92.23,92.22,92.23,10700.0,52.8084,52.8084,52.8027,52.8084,10700.0
2014-11-06 12:30:00,92.22,92.23,92.21,92.22,38800.0,52.8027,52.8084,52.797,52.8027,38800.0
2014-11-06 12:40:00,92.22,92.25,92.2,92.25,43300.0,52.8027,52.8199,52.7913,52.8199,43300.0
2014-11-06 12:50:00,92.25,92.25,92.22,92.23,10900.0,52.8199,52.8199,52.8027,52.8084,10900.0
2014-11-06 13:00:00,92.23,92.24,92.21,92.21,16500.0,52.8084,52.8142,52.797,52.797,16500.0
2014-11-06 13:10:00,92.22,92.24,92.21,92.24,12500.0,52.8027,52.8142,52.797,52.8142,12500.0
2014-11-06 13:20:00,92.24,92.24,92.22,92.24,10600.0,52.8142,52.8142,52.8027,52.8142,10600.0
2014-11-06 13:30:00,92.24,92.24,92.23,92.24,10000.0,52.8142,52.8142,52.8084,52.8142,10000.0
2014-11-06 13:40:00,92.24,92.24,92.22,92.22,29000.0,52.8142,52.8142,52.8027,52.8027,29000.0
2014-11-06 13:50:00,92.23,92.25,92.22,92.25,37900.0,52.8084,52.8199,52.8027,52.8199,37900.0
2014-11-06 14:00:00,92.24,92.25,92.22,92.24,24900.0,52.8142,52.8199,52.8027,52.8142,24900.0
2014-11-06 14:10:00,92.24,92.24,92.21,92.23,21400.0,52.8142,52.8142,52.797,52.8084,21400.0
2014-11-06 14:20:00,92.24,92.25,92.22,92.24,11000.0,52.8142,52.8199,52.8027,52.8142,11000.0
2014-11-06 14:30:00,92.24,92.25,92.21,92.22,80400.0,52.8142,52.8199,52.797,52.8027,80400.0
2014-11-06 14:40:00,92.22,92.23,92.21,92.22,23700.0,52.8027,52.8084,52.797,52.8027,23700.0
2014-11-06 14:50:00,92.23,92.26,92.23,92.24,127500.0,52.8084,52.8256,52.8084,52.8142,127500.0
2014-11-06 15:00:00,92.25,92.26,92.24,92.25,32100.0,52.8199,52.8256,52.8142,52.8199,32100.0
2014-11-06 15:10:00,92.25,92.25,92.24,92.25,19700.0,52.8199,52.8199,52.8142,52.8199,19700.0
2014-11-06 15:20:00,92.24,92.25,92.22,92.22,211900.0,52.8142,52.8199,52.8027,52.8027,211900.0
2014-11-06 15:30:00,92.23,92.25,92.2,92.23,109900.0,52.8084,52.8199,52.7913,52.8084,109900.0
2014-11-06 15:40:00,92.24,92.25,92.22,92.25,190800.0,52.8142,52.8199,52.8027,52.8199,190800.0
2014-11-06 15:50:00,92.25,92.27,92.23,92.23,294000.0,52.8199,52.8313,52.8084,52.8084,294000.0
2014-11-07 09:30:00,92.25,92.3,92.14,92.19,61600.0,52.8199,52.8485,52.7569,52.7855,61600.0
2014-11-07 09:40:00,92.19,92.21,92.14,92.2,56000.0,52.7855,52.797,52.7569,52.7913,56000.0
2014-11-07 09:50:00,92.2,92.21,92.15,92.2,73200.0,52.7913,52.797,52.7626,52.7913,73200.0
2014-11-07 10:00:00,92.21,92.25,92.19,92.23,42200.0,52.797,52.8199,52.7855,52.8084,42200.0
2014-11-07 10:10:00,92.24,92.27,92.19,92.27,59600.0,52.8142,52.8313,52.7855,52.8313,59600.0
2014-11-07 10:20:00,92.27,92.28,92.2,92.23,37400.0,52.8313,52.8371,52.7913,52.8084,37400.0
2014-11-07 10:30:00,92.23,92.28,92.2,92.28,90900.0,52.8084,52.8371,52.7913,52.8371,90900.0
2014-11-07 10:40:00,92.28,92.29,92.27,92.29,46100.0,52.8371,52.8428,52.8313,52.8428,46100.0
2014-11-07 10:50:00,92.29,92.35,92.28,92.32,66900.0,52.8428,52.8771,52.8371,52.86,66900.0
2014-11-07 11:00:00,92.33,92.34,92.29,92.31,67700.0,52.8657,52.8714,52.8428,52.8542,67700.0
2014-11-07 11:10:00,92.32,92.34,92.28,92.34,42900.0,52.86,52.8714,52.8371,52.8714,42900.0
2014-11-07 11:20:00,92.35,92.36,92.34,92.35,28800.0,52.8771,52.8829,52.8714,52.8771,28800.0
2014-11-07 11:30:00,92.36,92.38,92.33,92.34,39900.0,52.8829,52.8943,52.8657,52.8714,39900.0
2014-11-07 11:40:00,92.34,92.36,92.32,92.35,69500.0,52.8714,52.8829,52.86,52.8771,69500.0
2014-11-07 11:50:00,92.36,92.36,92.31,92.31,78100.0,52.8829,52.8829,52.8542,52.8542,78100.0
2014-11-07 12:00:00,92.31,92.31,92.28,92.31,43500.0,52.8542,52.8542,52.8371,52.8542,43500.0
2014-11-07 12:10:00,92.3,92.32,92.28,92.3,51900.0,52.8485,52.86,52.8371,52.8485,51900.0
2014-11-07 12:20:00,92.3,92.31,92.26,92.27,61300.0,52.8485,52.8542,52.8256,52.8313,61300.0
2014-11-07 12:30:00,92.27,92.28,92.26,92.26,52600.0,52.8313,52.8371,52.8256,52.8256,52600.0
2014-11-07 12:40:00,92.27,92.28,92.24,92.27,74800.0,52.8313,52.8371,52.8142,52.8313,74800.0
2014-11-07 12:50:00,92.27,92.27,92.24,92.25,51500.0,52.8313,52.8313,52.8142,52.8199,51500.0
2014-11-07 13:00:00,92.25,92.28,92.24,92.28,49200.0,52.8199,52.8371,52.8142,52.8371,49200.0
2014-11-07 13:10:00,92.28,92.28,92.26,92.27,36700.0,52.8371,52.8371,52.8256,52.8313,36700.0
2014-11-07 13:20:00,92.26,92.29,92.26,92.26,40000.0,52.8256,52.8428,52.8256,52.8256,40000.0
2014-11-07 13:30:00,92.25,92.26,92.24,92.25,46400.0,52.8199,52.8256,52.8142,52.8199,46400.0
2014-11-07 13:40:00,92.25,92.26,92.24,92.24,54000.0,52.8199,52.8256,52.8142,52.8142,54000.0
2014-11-07 13:50:00,92.24,92.27,92.24,92.25,68200.0,52.8142,52.8313,52.8142,52.8199,68200.0
2014-11-07 14:00:00,92.25,92.29,92.25,92.27,29500.0,52.8199,52.8428,52.8199,52.8313,29500.0
2014-11-07 14:10:00,92.27,92.29,92.27,92.29,13600.0,52.8313,52.8428,52.8313,52.8428,13600.0
2014-11-07 14:20:00,92.29,92.29,92.25,92.25,47800.0,52.8428,52.8428,52.8199,52.8199,47800.0
2014-11-07 14:30:00,92.26,92.28,92.25,92.25,17300.0,52.8256,52.8371,52.8199,52.8199,17300.0
2014-11-07 14:40:00,92.26,92.33,92.26,92.31,54400.0,52.8256,52.8657,52.8256,52.8542,54400.0
2014-11-07 14:50:00,92.32,92.32,92.28,92.29,52600.0,52.86,52.86,52.8371,52.8428,52600.0
2014-11-07 15:00:00,92.29,92.35,92.29,92.34,81400.0,52.8428,52.8771,52.8428,52.8714,81400.0
2014-11-07 15:10:00,92.34,92.34,92.27,92.28,37300.0,52.8714,52.8714,52.8313,52.8371,37300.0
2014-11-07 15:20:00,92.29,92.32,92.29,92.3,37400.0,52.8428,52.86,52.8428,52.8485,37400.0
2014-11-07 15:30:00,92.3,92.34,92.29,92.33,80400.0,52.8485,52.8714,52.8428,52.8657,80400.0
2014-11-07 15:40:00,92.33,92.38,92.32,92.35,155500.0,52.8657,52.8943,52.86,52.8771,155500.0
2014-11-07 15:50:00,92.35,92.35,92.29,92.35,286500.0,52.8771,52.8771,52.8428,52.8771,286500.0
2014-11-10 09:30:00,92.31,92.37,92.29,92.37,96700.0,52.8542,52.8886,52.8428,52.8886,96700.0
2014-11-10 09:40:00,92.37,92.38,92.33,92.35,60700.0,52.8886,52.8943,52.8657,52.8771,60700.0
2014-11-10 09:50:00,92.36,92.36,92.34,92.35,23100.0,52.8829,52.8829,52.8714,52.8771,23100.0
2014-11-10 10:00:00,92.35,92.36,92.34,92.34,90300.0,52.8771,52.8829,52.8714,52.8714,90300.0
2014-11-10 10:10:00,92.35,92.36,92.33,92.34,32700.0,52.8771,52.8829,52.8657,52.8714,32700.0
2014-11-10 10:20:00,92.34,92.34,92.32,92.34,10600.0,52.8714,52.8714,52.86,52.8714,10600.0
2014-11-10 10:30:00,92.34,92.36,92.33,92.35,38400.0,52.8714,52.8829,52.8657,52.8771,38400.0
2014-11-10 10:40:00,92.36,92.39,92.35,92.37,108500.0,52.8829,52.9,52.8771,52.8886,108500.0
2014-11-10 10:50:00,92.38,92.39,92.37,92.37,51400.0,52.8943,52.9,52.8886,52.8886,51400.0
2014-11-10 11:00:00,92.38,92.38,92.35,92.37,13700.0,52.8943,52.8943,52.8771,52.8886,13700.0
2014-11-10 11:10:00,92.37,92.37,92.34,92.34,43400.0,52.8886,52.8886,52.8714,52.8714,43400.0
2014-11-10 11:20:00,92.34,92.35,92.32,92.34,30300.0,52.8714,52.8771,52.86,52.8714,30300.0
2014-11-10 11:30:00,92.34,92.37,92.33,92.37,40500.0,52.8714,52.8886,52.8657,52.8886,40500.0
2014-11-10 11:40:00,92.37,92.38,92.35,92.36,39900.0,52.8886,52.8943,52.8771,52.8829,39900.0
2014-11-10 11:50:00,92.36,92.37,92.35,92.35,13800.0,52.8829,52.8886,52.8771,52.8771,13800.0
2014-11-10 12:00:00,92.35,92.36,92.34,92.35,25800.0,52.8771,52.8829,52.8714,52.8771,25800.0
2014-11-10 12:10:00,92.36,92.36,92.33,92.34,31300.0,52.8829,52.8829,52.8657,52.8714,31300.0
2014-11-10 12:20:00,92.33,92.35,92.33,92.34,15300.0,52.8657,52.8771,52.8657,52.8714,15300.0
2014-11-10 12:30:00,92.33,92.34,92.31,92.31,17800.0,52.8657,52.8714,52.8542,52.8542,17800.0
2014-11-10 12:40:00,92.31,92.33,92.31,92.31,17400.0,52.8542,52.8657,52.8542,52.8542,17400.0
2014-11-10 12:50:00,92.31,92.32,92.31,92.31,6500.0,52.8542,52.86,52.8542,52.8542,6500.0
2014-11-10 13:00:00,92.32,92.33,92.3,92.33,27000.0,52.86,52.8657,52.8485,52.8657,27000.0
2014-11-10 13:10:00,92.32,92.33,92.31,92.32,7000.0,52.86,52.8657,52.8542,52.86,7000.0
2014-11-10 13:20:00,92.33,92.34,92.32,92.32,8700.0,52.8657,52.8714,52.86,52.86,8700.0
2014-11-10 13:30:00,92.33,92.34,92.33,92.34,8300.0,52.8657,52.8714,52.8657,52.8714,8300.0
2014-11-10 13:40:00,92.34,92.34,92.33,92.33,11500.0,52.8714,52.8714,52.8657,52.8657,11500.0
2014-11-10 13:50:00,92.33,92.34,92.33,92.34,6800.0,52.8657,52.8714,52.8657,52.8714,6800.0
2014-11-10 14:00:00,92.34,92.34,92.33,92.33,8200.0,52.8714,52.8714,52.8657,52.8657,8200.0
2014-11-10 14:10:00,92.33,92.35,92.33,92.34,10300.0,52.8657,52.8771,52.8657,52.8714,10300.0
2014-11-10 14:20:00,92.35,92.36,92.34,92.36,54000.0,52.8771,52.8829,52.8714,52.8829,54000.0
2014-11-10 14:30:00,92.36,92.37,92.34,92.35,53500.0,52.8829,52.8886,52.8714,52.8771,53500.0
2014-11-10 14:40:00,92.35,92.35,92.34,92.34,32400.0,52.8771,52.8771,52.8714,52.8714,32400.0
2014-11-10 14:50:00,92.34,92.37,92.34,92.36,98200.0,52.8714,52.8886,52.8714,52.8829,98200.0
2014-11-10 15:00:00,92.37,92.38,92.33,92.38,107500.0,52.8886,52.8943,52.8657,52.8943,107500.0
2014-11-10 15:10:00,92.38,92.38,92.35,92.36,103100.0,52.8943,52.8943,52.8771,52.8829,103100.0
2014-11-10 15:20:00,92.36,92.38,92.35,92.37,95700.0,52.8829,52.8943,52.8771,52.8886,95700.0
2014-11-10 15:30:00,92.38,92.38,92.35,92.38,88800.0,52.8943,52.8943,52.8771,52.8943,88800.0
2014-11-10 15:40:00,92.37,92.41,92.37,92.41,149000.0,52.8886,52.9115,52.8886,52.9115,149000.0
2014-11-10 15:50:00,92.41,92.42,92.35,92.4,435800.0,52.9115,52.9172,52.8771,52.9058,435800.0
2014-11-11 09:30:00,92.38,92.4,92.27,92.29,51300.0,52.8943,52.9058,52.8313,52.8428,51300.0
2014-11-11 09:40:00,92.29,92.31,92.25,92.28,84400.0,52.8428,52.8542,52.8199,52.8371,84400.0
2014-11-11 09:50:00,92.28,92.29,92.26,92.28,91400.0,52.8371,52.8428,52.8256,52.8371,91400.0
2014-11-11 10:00:00,92.28,92.33,92.26,92.27,110200.0,52.8371,52.8657,52.8256,52.8313,110200.0
2014-11-11 10:10:00,92.27,92.31,92.27,92.29,6100.0,52.8313,52.8542,52.8313,52.8428,6100.0
2014-11-11 10:20:00,92.29,92.34,92.29,92.34,21700.0,52.8428,52.8714,52.8428,52.8714,21700.0
2014-11-11 10:30:00,92.34,92.36,92.33,92.34,12700.0,52.8714,52.8829,52.8657,52.8714,12700.0
2014-11-11 10:40:00,92.33,92.38,92.33,92.37,26200.0,52.8657,52.8943,52.8657,52.8886,26200.0
2014-11-11 10:50:00,92.37,92.4,92.37,92.38,27700.0,52.8886,52.9058,52.8886,52.8943,27700.0
2014-11-11 11:00:00,92.38,92.39,92.36,92.36,26700.0,52.8943,52.9,52.8829,52.8829,26700.0
2014-11-11 11:10:00,92.37,92.4,92.36,92.38,63000.0,52.8886,52.9058,52.8829,52.8943,63000.0
2014-11-11 11:20:00,92.37,92.38,92.36,92.37,29600.0,52.8886,52.8943,52.8829,52.8886,29600.0
2014-11-11 11:30:00,92.36,92.39,92.33,92.33,42100.0,52.8829,52.9,52.8657,52.8657,42100.0
2014-11-11 11:40:00,92.33,92.33,92.32,92.32,10500.0,52.8657,52.8657,52.86,52.86,10500.0
2014-11-11 11:50:00,92.33,92.35,92.32,92.33,40000.0,52.8657,52.8771,52.86,52.8657,40000.0
2014-11-11 12:00:00,92.33,92.36,92.32,92.33,21500.0,52.8657,52.8829,52.86,52.8657,21500.0
2014-11-11 12:10:00,92.33,92.36,92.32,92.34,20800.0,52.8657,52.8829,52.86,52.8714,20800.0
2014-11-11 12:20:00,92.34,92.36,92.34,92.35,27400.0,52.8714,52.8829,52.8714,52.8771,27400.0
2014-11-11 12:30:00,92.35,92.38,92.34,92.36,71200.0,52.8771,52.8943,52.8714,52.8829,71200.0
2014-11-11 12:40:00,92.37,92.38,92.34,92.35,20000.0,52.8886,52.8943,52.8714,52.8771,20000.0
2014-11-11 12:50:00,92.36,92.37,92.35,92.36,3800.0,52.8829,52.8886,52.8771,52.8829,3800.0
2014-11-11 13:00:00,92.36,92.38,92.35,92.38,27400.0,52.8829,52.8943,52.8771,52.8943,27400.0
2014-11-11 13:10:00,92.38,92.38,92.34,92.36,71400.0,52.8943,52.8943,52.8714,52.8829,71400.0
2014-11-11 13:20:00,92.37,92.37,92.36,92.37,12700.0,52.8886,52.8886,52.8829,52.8886,12700.0
2014-11-11 13:30:00,92.36,92.44,92.36,92.43,84100.0,52.8829,52.9287,52.8829,52.923,84100.0
2014-11-11 13:40:00,92.43,92.45,92.41,92.43,25000.0,52.923,52.9344,52.9115,52.923,25000.0
2014-11-11 13:50:00,92.43,92.46,92.42,92.46,25600.0,52.923,52.9401,52.9172,52.9401,25600.0
2014-11-11 14:00:00,92.46,92.48,92.44,92.48,50000.0,52.9401,52.9516,52.9287,52.9516,50000.0
2014-11-11 14:10:00,92.48,92.5,92.45,92.48,69100.0,52.9516,52.963,52.9344,52.9516,69100.0
2014-11-11 14:20:00,92.49,92.5,92.46,92.49,25100.0,52.9573,52.963,52.9401,52.9573,25100.0
2014-11-11 14:30:00,92.49,92.5,92.47,92.48,11200.0,52.9573,52.963,52.9459,52.9516,11200.0
2014-11-11 14:40:00,92.48,92.5,92.45,92.48,22800.0,52.9516,52.963,52.9344,52.9516,22800.0
2014-11-11 14:50:00,92.48,92.49,92.46,92.47,22800.0,52.9516,52.9573,52.9401,52.9459,22800.0
2014-11-11 15:00:00,92.46,92.47,92.45,92.45,10800.0,52.9401,52.9459,52.9344,52.9344,10800.0
2014-11-11 15:10:00,92.45,92.46,92.45,92.45,15900.0,52.9344,52.9401,52.9344,52.9344,15900.0
2014-11-11 15:20:00,92.45,92.46,92.41,92.45,30800.0,52.9344,52.9401,52.9115,52.9344,30800.0
2014-11-11 15:30:00,92.45,92.48,92.44,92.47,111800.0,52.9344,52.9516,52.9287,52.9459,111800.0
2014-11-11 15:40:00,92.47,92.52,92.46,92.5,224200.0,52.9459,52.9745,52.9401,52.963,224200.0
2014-11-11 15:50:00,92.51,92.62,92.5,92.57,861300.0,52.9688,53.0317,52.963,53.0031,861300.0
2014-11-12 09:30:00,92.48,92.51,92.31,92.43,178700.0,52.9516,52.9688,52.8542,52.923,178700.0
2014-11-12 09:40:00,92.43,92.45,92.43,92.45,146100.0,52.923,52.9344,52.923,52.9344,146100.0
2014-11-12 09:50:00,92.44,92.45,92.41,92.41,72800.0,52.9287,52.9344,52.9115,52.9115,72800.0
2014-11-12 10:00:00,92.42,92.44,92.38,92.4,243900.0,52.9172,52.9287,52.8943,52.9058,243900.0
2014-11-12 10:10:00,92.4,92.41,92.4,92.4,93500.0,52.9058,52.9115,52.9058,52.9058,93500.0
2014-11-12 10:20:00,92.4,92.41,92.38,92.38,86900.0,52.9058,52.9115,52.8943,52.8943,86900.0
2014-11-12 10:30:00,92.38,92.39,92.3,92.32,111000.0,52.8943,52.9,52.8485,52.86,111000.0
2014-11-12 10:40:00,92.31,92.31,92.27,92.29,123100.0,52.8542,52.8542,52.8313,52.8428,123100.0
2014-11-12 10:50:00,92.28,92.33,92.28,92.29,57600.0,52.8371,52.8657,52.8371,52.8428,57600.0
2014-11-12 11:00:00,92.29,92.3,92.28,92.3,37500.0,52.8428,52.8485,52.8371,52.8485,37500.0
2014-11-12 11:10:00,92.3,92.32,92.28,92.32,29000.0,52.8485,52.86,52.8371,52.86,29000.0
2014-11-12 11:20:00,92.31,92.36,92.31,92.31,46900.0,52.8542,52.8829,52.8542,52.8542,46900.0
2014-11-12 11:30:00,92.32,92.37,92.32,92.37,29000.0,52.86,52.8886,52.86,52.8886,29000.0
2014-11-12 11:40:00,92.37,92.37,92.34,92.34,22600.0,52.8886,52.8886,52.8714,52.8714,22600.0
2014-11-12 11:50:00,92.35,92.38,92.34,92.35,40800.0,52.8771,52.8943,52.8714,52.8771,40800.0
2014-11-12 12:00:00,92.34,92.37,92.34,92.36,37900.0,52.8714,52.8886,52.8714,52.8829,37900.0
2014-11-12 12:10:00,92.36,92.37,92.34,92.34,63200.0,52.8829,52.8886,52.8714,52.8714,63200.0
2014-11-12 12:20:00,92.34,92.35,92.34,92.34,17500.0,52.8714,52.8771,52.8714,52.8714,17500.0
2014-11-12 12:30:00,92.34,92.35,92.34,92.35,13100.0,52.8714,52.8771,52.8714,52.8771,13100.0
2014-11-12 12:40:00,92.35,92.35,92.34,92.35,12500.0,52.8771,52.8771,52.8714,52.8771,12500.0
2014-11-12 12:50:00,92.35,92.36,92.34,92.35,15500.0,52.8771,52.8829,52.8714,52.8771,15500.0
2014-11-12 13:00:00,92.35,92.36,92.34,92.34,25200.0,52.8771,52.8829,52.8714,52.8714,25200.0
2014-11-12 13:10:00,92.34,92.35,92.33,92.34,28300.0,52.8714,52.8771,52.8657,52.8714,28300.0
2014-11-12 13:20:00,92.34,92.35,92.3,92.32,89500.0,52.8714,52.8771,52.8485,52.86,89500.0
2014-11-12 13:30:00,92.33,92.35,92.32,92.34,21500.0,52.8657,52.8771,52.86,52.8714,21500.0
2014-11-12 13:40:00,92.34,92.34,92.33,92.34,13600.0,52.8714,52.8714,52.8657,52.8714,13600.0
2014-11-12 13:50:00,92.34,92.34,92.33,92.34,25100.0,52.8714,52.8714,52.8657,52.8714,25100.0
2014-11-12 14:00:00,92.34,92.36,92.33,92.34,43400.0,52.8714,52.8829,52.8657,52.8714,43400.0
2014-11-12 14:10:00,92.34,92.37,92.34,92.37,33200.0,52.8714,52.8886,52.8714,52.8886,33200.0
2014-11-12 14:20:00,92.37,92.38,92.35,92.37,41100.0,52.8886,52.8943,52.8771,52.8886,41100.0
2014-11-12 14:30:00,92.37,92.37,92.33,92.33,32000.0,52.8886,52.8886,52.8657,52.8657,32000.0
2014-11-12 14:40:00,92.33,92.34,92.31,92.31,40100.0,52.8657,52.8714,52.8542,52.8542,40100.0
2014-11-12 14:50:00,92.31,92.34,92.29,92.33,48500.0,52.8542,52.8714,52.8428,52.8657,48500.0
2014-11-12 15:00:00,92.33,92.35,92.29,92.34,80100.0,52.8657,52.8771,52.8428,52.8714,80100.0
2014-11-12 15:10:00,92.34,92.35,92.32,92.34,67200.0,52.8714,52.8771,52.86,52.8714,67200.0
2014-11-12 15:20:00,92.33,92.36,92.33,92.35,43700.0,52.8657,52.8829,52.8657,52.8771,43700.0
2014-11-12 15:30:00,92.34,92.36,92.34,92.35,104200.0,52.8714,52.8829,52.8714,52.8771,104200.0
2014-11-12 15:40:00,92.36,92.36,92.33,92.33,111200.0,52.8829,52.8829,52.8657,52.8657,111200.0
2014-11-12 15:50:00,92.33,92.36,92.26,92.28,555100.0,52.8657,52.8829,52.8256,52.8371,555100.0
2014-11-13 09:30:00,92.38,92.38,92.26,92.26,62600.0,52.8943,52.8943,52.8256,52.8256,62600.0
2014-11-13 09:40:00,92.27,92.3,92.26,92.3,21700.0,52.8313,52.8485,52.8256,52.8485,21700.0
2014-11-13 09:50:00,92.29,92.31,92.23,92.24,44100.0,52.8428,52.8542,52.8084,52.8142,44100.0
2014-11-13 10:00:00,92.25,92.25,92.2,92.2,37100.0,52.8199,52.8199,52.7913,52.7913,37100.0
2014-11-13 10:10:00,92.2,92.23,92.19,92.22,24000.0,52.7913,52.8084,52.7855,52.8027,24000.0
2014-11-13 10:20:00,92.21,92.24,92.21,92.22,34700.0,52.797,52.8142,52.797,52.8027,34700.0
2014-11-13 10:30:00,92.23,92.24,92.21,92.22,65500.0,52.8084,52.8142,52.797,52.8027,65500.0
2014-11-13 10:40:00,92.22,92.22,92.18,92.19,37800.0,52.8027,52.8027,52.7798,52.7855,37800.0
2014-11-13 10:50:00,92.19,92.19,92.18,92.19,35500.0,52.7855,52.7855,52.7798,52.7855,35500.0
2014-11-13 11:00:00,92.19,92.19,92.12,92.13,56600.0,52.7855,52.7855,52.7455,52.7512,56600.0
2014-11-13 11:10:00,92.12,92.12,92.06,92.09,113700.0,52.7455,52.7455,52.7111,52.7283,113700.0
2014-11-13 11:20:00,92.1,92.11,92.07,92.09,26900.0,52.734,52.7397,52.7168,52.7283,26900.0
2014-11-13 11:30:00,92.09,92.09,92.02,92.03,79100.0,52.7283,52.7283,52.6882,52.6939,79100.0
2014-11-13 11:40:00,92.02,92.06,92.01,92.05,81800.0,52.6882,52.7111,52.6825,52.7054,81800.0
2014-11-13 11:50:00,92.05,92.06,91.98,91.99,431700.0,52.7054,52.7111,52.6653,52.671,431700.0
2014-11-13 12:00:00,91.99,92.0,91.97,91.98,89600.0,52.671,52.6767,52.6596,52.6653,89600.0
2014-11-13 12:10:00,91.98,92.03,91.98,92.02,30000.0,52.6653,52.6939,52.6653,52.6882,30000.0
2014-11-13 12:20:00,92.01,92.05,92.01,92.04,74900.0,52.6825,52.7054,52.6825,52.6996,74900.0
2014-11-13 12:30:00,92.04,92.09,92.04,92.07,65500.0,52.6996,52.7283,52.6996,52.7168,65500.0
2014-11-13 12:40:00,92.07,92.07,92.03,92.04,52800.0,52.7168,52.7168,52.6939,52.6996,52800.0
2014-11-13 12:50:00,92.04,92.06,92.03,92.05,15700.0,52.6996,52.7111,52.6939,52.7054,15700.0
2014-11-13 13:00:00,92.05,92.05,92.01,92.01,49700.0,52.7054,52.7054,52.6825,52.6825,49700.0
2014-11-13 13:10:00,92.01,92.01,91.99,92.0,21700.0,52.6825,52.6825,52.671,52.6767,21700.0
2014-11-13 13:20:00,92.0,92.0,91.96,91.98,62200.0,52.6767,52.6767,52.6538,52.6653,62200.0
2014-11-13 13:30:00,91.98,91.98,91.95,91.96,66900.0,52.6653,52.6653,52.6481,52.6538,66900.0
2014-11-13 13:40:00,91.97,91.98,91.96,91.97,47100.0,52.6596,52.6653,52.6538,52.6596,47100.0
2014-11-13 13:50:00,91.97,92.0,91.97,91.98,70200.0,52.6596,52.6767,52.6596,52.6653,70200.0
2014-11-13 14:00:00,91.97,92.0,91.96,91.96,89700.0,52.6596,52.6767,52.6538,52.6538,89700.0
2014-11-13 14:10:00,91.96,91.97,91.9,91.92,215000.0,52.6538,52.6596,52.6195,52.6309,215000.0
2014-11-13 14:20:00,91.92,91.92,91.88,91.89,116600.0,52.6309,52.6309,52.608,52.6138,116600.0
2014-11-13 14:30:00,91.89,91.9,91.87,91.89,97900.0,52.6138,52.6195,52.6023,52.6138,97900.0
2014-11-13 14:40:00,91.88,91.9,91.84,91.88,239100.0,52.608,52.6195,52.5851,52.608,239100.0
2014-11-13 14:50:00,91.89,91.89,91.86,91.86,101000.0,52.6138,52.6138,52.5966,52.5966,101000.0
2014-11-13 15:00:00,91.86,91.92,91.85,91.92,116000.0,52.5966,52.6309,52.5909,52.6309,116000.0
2014-11-13 15:10:00,91.92,91.92,91.89,91.9,92600.0,52.6309,52.6309,52.6138,52.6195,92600.0
2014-11-13 15:20:00,91.91,91.95,91.89,91.92,136300.0,52.6252,52.6481,52.6138,52.6309,136300.0
2014-11-13 15:30:00,91.91,91.98,91.91,91.95,133800.0,52.6252,52.6653,52.6252,52.6481,133800.0
2014-11-13 15:40:00,91.94,91.95,91.85,91.86,322400.0,52.6424,52.6481,52.5909,52.5966,322400.0
2014-11-13 15:50:00,91.85,91.91,91.8,91.91,618000.0,52.5909,52.6252,52.5622,52.6252,618000.0
2014-11-14 09:30:00,91.81,91.94,91.79,91.87,126200.0,52.568,52.6424,52.5565,52.6023,126200.0
2014-11-14 09:40:00,91.86,91.88,91.78,91.79,121700.0,52.5966,52.608,52.5508,52.5565,121700.0
2014-11-14 09:50:00,91.78,91.84,91.7,91.73,91300.0,52.5508,52.5851,52.505,52.5221,91300.0
2014-11-14 10:00:00,91.71,91.78,91.71,91.75,30300.0,52.5107,52.5508,52.5107,52.5336,30300.0
2014-11-14 10:10:00,91.76,91.77,91.72,91.73,53900.0,52.5393,52.5451,52.5164,52.5221,53900.0
2014-11-14 10:20:00,91.73,91.74,91.67,91.68,68000.0,52.5221,52.5279,52.4878,52.4935,68000.0
2014-11-14 10:30:00,91.68,91.72,91.64,91.67,98000.0,52.4935,52.5164,52.4706,52.4878,98000.0
2014-11-14 10:40:00,91.67,91.74,91.66,91.69,75300.0,52.4878,52.5279,52.4821,52.4992,75300.0
2014-11-14 10:50:00,91.69,91.74,91.69,91.69,63900.0,52.4992,52.5279,52.4992,52.4992,63900.0
2014-11-14 11:00:00,91.7,91.72,91.63,91.64,62300.0,52.505,52.5164,52.4649,52.4706,62300.0
2014-11-14 11:10:00,91.63,91.65,91.61,91.62,73100.0,52.4649,52.4763,52.4534,52.4592,73100.0
2014-11-14 11:20:00,91.62,91.63,91.55,91.55,139800.0,52.4592,52.4649,52.4191,52.4191,139800.0
2014-11-14 11:30:00,91.55,91.56,91.49,91.5,544600.0,52.4191,52.4248,52.3847,52.3905,544600.0
2014-11-14 11:40:00,91.49,91.51,91.45,91.5,143600.0,52.3847,52.3962,52.3618,52.3905,143600.0
2014-11-14 11:50:00,91.49,91.49,91.44,91.44,182200.0,52.3847,52.3847,52.3561,52.3561,182200.0
2014-11-14 12:00:00,91.44,91.47,91.44,91.47,214400.0,52.3561,52.3733,52.3561,52.3733,214400.0
2014-11-14 12:10:00,91.47,91.6,91.46,91.55,203300.0,52.3733,52.4477,52.3676,52.4191,203300.0
2014-11-14 12:20:00,91.55,91.69,91.54,91.61,154300.0,52.4191,52.4992,52.4134,52.4534,154300.0
2014-11-14 12:30:00,91.62,91.65,91.59,91.65,93700.0,52.4592,52.4763,52.442,52.4763,93700.0
2014-11-14 12:40:00,91.63,91.66,91.61,91.61,69600.0,52.4649,52.4821,52.4534,52.4534,69600.0
2014-11-14 12:50:00,91.61,91.62,91.59,91.59,64600.0,52.4534,52.4592,52.442,52.442,64600.0
2014-11-14 13:00:00,91.59,91.62,91.58,91.62,81700.0,52.442,52.4592,52.4363,52.4592,81700.0
2014-11-14 13:10:00,91.62,91.64,91.58,91.6,78200.0,52.4592,52.4706,52.4363,52.4477,78200.0
2014-11-14 13:20:00,91.59,91.61,91.56,91.59,128600.0,52.442,52.4534,52.4248,52.442,128600.0
2014-11-14 13:30:00,91.59,91.61,91.55,91.58,83200.0,52.442,52.4534,52.4191,52.4363,83200.0
2014-11-14 13:40:00,91.57,91.58,91.56,91.56,43100.0,52.4305,52.4363,52.4248,52.4248,43100.0
2014-11-14 13:50:00,91.56,91.59,91.55,91.55,60000.0,52.4248,52.442,52.4191,52.4191,60000.0
2014-11-14 14:00:00,91.55,91.56,91.54,91.56,67600.0,52.4191,52.4248,52.4134,52.4248,67600.0
2014-11-14 14:10:00,91.55,91.56,91.54,91.54,78000.0,52.4191,52.4248,52.4134,52.4134,78000.0
2014-11-14 14:20:00,91.55,91.56,91.54,91.55,160300.0,52.4191,52.4248,52.4134,52.4191,160300.0
2014-11-14 14:30:00,91.55,91.56,91.53,91.54,112700.0,52.4191,52.4248,52.4076,52.4134,112700.0
2014-11-14 14:40:00,91.54,91.56,91.53,91.53,114800.0,52.4134,52.4248,52.4076,52.4076,114800.0
2014-11-14 14:50:00,91.54,91.58,91.53,91.55,157400.0,52.4134,52.4363,52.4076,52.4191,157400.0
2014-11-14 15:00:00,91.55,91.56,91.54,91.55,111000.0,52.4191,52.4248,52.4134,52.4191,111000.0
2014-11-14 15:10:00,91.55,91.56,91.53,91.54,237900.0,52.4191,52.4248,52.4076,52.4134,237900.0
2014-11-14 15:20:00,91.54,91.55,91.53,91.54,124000.0,52.4134,52.4191,52.4076,52.4134,124000.0
2014-11-14 15:30:00,91.54,91.57,91.53,91.54,536700.0,52.4134,52.4305,52.4076,52.4134,536700.0
2014-11-14 15:40:00,91.54,91.55,91.44,91.45,416400.0,52.4134,52.4191,52.3561,52.3618,416400.0
2014-11-14 15:50:00,91.45,91.53,91.41,91.46,899600.0,52.3618,52.4076,52.3389,52.3676,899600.0
2014-11-17 09:30:00,91.52,91.58,91.47,91.56,149700.0,52.4019,52.4363,52.3733,52.4248,149700.0
2014-11-17 09:40:00,91.57,91.59,91.56,91.58,40400.0,52.4305,52.442,52.4248,52.4363,40400.0
2014-11-17 09:50:00,91.58,91.6,91.54,91.57,89400.0,52.4363,52.4477,52.4134,52.4305,89400.0
2014-11-17 10:00:00,91.56,91.64,91.56,91.6,97400.0,52.4248,52.4706,52.4248,52.4477,97400.0
2014-11-17 10:10:00,91.6,91.67,91.6,91.66,330900.0,52.4477,52.4878,52.4477,52.4821,330900.0
2014-11-17 10:20:00,91.67,91.67,91.63,91.65,162100.0,52.4878,52.4878,52.4649,52.4763,162100.0
2014-11-17 10:30:00,91.65,91.66,91.59,91.61,80100.0,52.4763,52.4821,52.442,52.4534,80100.0
2014-11-17 10:40:00,91.6,91.6,91.5,91.54,201600.0,52.4477,52.4477,52.3905,52.4134,201600.0
2014-11-17 10:50:00,91.54,91.61,91.5,91.61,80100.0,52.4134,52.4534,52.3905,52.4534,80100.0
2014-11-17 11:00:00,91.61,91.63,91.58,91.61,103900.0,52.4534,52.4649,52.4363,52.4534,103900.0
2014-11-17 11:10:00,91.61,91.64,91.59,91.62,159600.0,52.4534,52.4706,52.442,52.4592,159600.0
2014-11-17 11:20:00,91.62,91.65,91.57,91.59,62400.0,52.4592,52.4763,52.4305,52.442,62400.0
2014-11-17 11:30:00,91.59,91.61,91.56,91.59,174800.0,52.442,52.4534,52.4248,52.442,174800.0
2014-11-17 11:40:00,91.59,91.61,91.58,91.58,53000.0,52.442,52.4534,52.4363,52.4363,53000.0
2014-11-17 11:50:00,91.58,91.59,91.56,91.58,132000.0,52.4363,52.442,52.4248,52.4363,132000.0
2014-11-17 12:00:00,91.58,91.58,91.51,91.52,68800.0,52.4363,52.4363,52.3962,52.4019,68800.0
2014-11-17 12:10:00,91.52,91.53,91.51,91.52,126000.0,52.4019,52.4076,52.3962,52.4019,126000.0
2014-11-17 12:20:00,91.52,91.57,91.52,91.53,43400.0,52.4019,52.4305,52.4019,52.4076,43400.0
2014-11-17 12:30:00,91.53,91.54,91.53,91.54,36400.0,52.4076,52.4134,52.4076,52.4134,36400.0
2014-11-17 12:40:00,91.54,91.59,91.54,91.54,116800.0,52.4134,52.442,52.4134,52.4134,116800.0
2014-11-17 12:50:00,91.54,91.55,91.51,91.51,130300.0,52.4134,52.4191,52.3962,52.3962,130300.0
2014-11-17 13:00:00,91.51,91.52,91.49,91.49,61300.0,52.3962,52.4019,52.3847,52.3847,61300.0
2014-11-17 13:10:00,91.49,91.5,91.47,91.48,28400.0,52.3847,52.3905,52.3733,52.379,28400.0
2014-11-17 13:20:00,91.48,91.51,91.45,91.48,37000.0,52.379,52.3962,52.3618,52.379,37000.0
2014-11-17 13:30:00,91.48,91.48,91.46,91.48,31000.0,52.379,52.379,52.3676,52.379,31000.0
2014-11-17 13:40:00,91.48,91.5,91.47,91.48,37600.0,52.379,52.3905,52.3733,52.379,37600.0
2014-11-17 13:50:00,91.48,91.5,91.47,91.47,25200.0,52.379,52.3905,52.3733,52.3733,25200.0
2014-11-17 14:00:00,91.47,91.48,91.45,91.47,53500.0,52.3733,52.379,52.3618,52.3733,53500.0
2014-11-17 14:10:00,91.47,91.49,91.46,91.48,53600.0,52.3733,52.3847,52.3676,52.379,53600.0
2014-11-17 14:20:00,91.47,91.48,91.44,91.46,69500.0,52.3733,52.379,52.3561,52.3676,69500.0
2014-11-17 14:30:00,91.45,91.49,91.45,91.49,23200.0,52.3618,52.3847,52.3618,52.3847,23200.0
2014-11-17 14:40:00,91.49,91.49,91.46,91.47,42900.0,52.3847,52.3847,52.3676,52.3733,42900.0
2014-11-17 14:50:00,91.46,91.47,91.45,91.45,69300.0,52.3676,52.3733,52.3618,52.3618,69300.0
2014-11-17 15:00:00,91.45,91.47,91.43,91.47,82900.0,52.3618,52.3733,52.3504,52.3733,82900.0
2014-11-17 15:10:00,91.46,91.46,91.39,91.39,181000.0,52.3676,52.3676,52.3275,52.3275,181000.0
2014-11-17 15:20:00,91.39,91.41,91.35,91.41,142500.0,52.3275,52.3389,52.3046,52.3389,142500.0
2014-11-17 15:30:00,91.42,91.42,91.38,91.41,148500.0,52.3447,52.3447,52.3217,52.3389,148500.0
2014-11-17 15:40:00,91.41,91.46,91.39,91.42,277400.0,52.3389,52.3676,52.3275,52.3447,277400.0
2014-11-17 15:50:00,91.42,91.46,91.41,91.45,716800.0,52.3447,52.3676,52.3389,52.3618,716800.0
2014-11-18 09:30:00,91.41,91.46,91.3,91.4,134900.0,52.3389,52.3676,52.2759,52.3332,134900.0
2014-11-18 09:40:00,91.41,91.51,91.4,91.51,90200.0,52.3389,52.3962,52.3332,52.3962,90200.0
2014-11-18 09:50:00,91.5,91.53,91.48,91.51,94000.0,52.3905,52.4076,52.379,52.3962,94000.0
2014-11-18 10:00:00,91.53,91.56,91.48,91.51,100300.0,52.4076,52.4248,52.379,52.3962,100300.0
2014-11-18 10:10:00,91.51,91.53,91.45,91.45,192800.0,52.3962,52.4076,52.3618,52.3618,192800.0
2014-11-18 10:20:00,91.45,91.45,91.41,91.41,82700.0,52.3618,52.3618,52.3389,52.3389,82700.0
2014-11-18 10:30:00,91.42,91.42,91.35,91.36,108500.0,52.3447,52.3447,52.3046,52.3103,108500.0
2014-11-18 10:40:00,91.37,91.39,91.33,91.34,115100.0,52.316,52.3275,52.2931,52.2988,115100.0
2014-11-18 10:50:00,91.35,91.37,91.32,91.37,121700.0,52.3046,52.316,52.2874,52.316,121700.0
2014-11-18 11:00:00,91.37,91.4,91.37,91.4,12600.0,52.316,52.3332,52.316,52.3332,12600.0
2014-11-18 11:10:00,91.4,91.42,91.37,91.37,38800.0,52.3332,52.3447,52.316,52.316,38800.0
2014-11-18 11:20:00,91.37,91.37,91.34,91.34,53900.0,52.316,52.316,52.2988,52.2988,53900.0
2014-11-18 11:30:00,91.35,91.37,91.34,91.35,41200.0,52.3046,52.316,52.2988,52.3046,41200.0
2014-11-18 11:40:00,91.35,91.36,91.3,91.32,73200.0,52.3046,52.3103,52.2759,52.2874,73200.0
2014-11-18 11:50:00,91.32,91.33,91.28,91.3,64500.0,52.2874,52.2931,52.2645,52.2759,64500.0
2014-11-18 12:00:00,91.3,91.3,91.28,91.28,32500.0,52.2759,52.2759,52.2645,52.2645,32500.0
2014-11-18 12:10:00,91.28,91.33,91.28,91.31,110600.0,52.2645,52.2931,52.2645,52.2817,110600.0
2014-11-18 12:20:00,91.31,91.31,91.26,91.26,49500.0,52.2817,52.2817,52.253,52.253,49500.0
2014-11-18 12:30:00,91.26,91.3,91.26,91.28,62300.0,52.253,52.2759,52.253,52.2645,62300.0
2014-11-18 12:40:00,91.29,91.32,91.28,91.29,55600.0,52.2702,52.2874,52.2645,52.2702,55600.0
2014-11-18 12:50:00,91.28,91.32,91.28,91.31,35800.0,52.2645,52.2874,52.2645,52.2817,35800.0
2014-11-18 13:00:00,91.32,91.44,91.29,91.37,285300.0,52.2874,52.3561,52.2702,52.316,285300.0
2014-11-18 13:10:00,91.37,91.4,91.31,91.38,84100.0,52.316,52.3332,52.2817,52.3217,84100.0
2014-11-18 13:20:00,91.37,91.41,91.36,91.36,116400.0,52.316,52.3389,52.3103,52.3103,116400.0
2014-11-18 13:30:00,91.37,91.4,91.31,91.34,92800.0,52.316,52.3332,52.2817,52.2988,92800.0
2014-11-18 13:40:00,91.34,91.39,91.34,91.36,116900.0,52.2988,52.3275,52.2988,52.3103,116900.0
2014-11-18 13:50:00,91.37,91.41,91.36,91.41,99300.0,52.316,52.3389,52.3103,52.3389,99300.0
2014-11-18 14:00:00,91.4,91.44,91.4,91.44,99100.0,52.3332,52.3561,52.3332,52.3561,99100.0
2014-11-18 14:10:00,91.43,91.44,91.4,91.41,90800.0,52.3504,52.3561,52.3332,52.3389,90800.0
2014-11-18 14:20:00,91.4,91.41,91.39,91.4,66700.0,52.3332,52.3389,52.3275,52.3332,66700.0
2014-11-18 14:30:00,91.4,91.4,91.37,91.39,87200.0,52.3332,52.3332,52.316,52.3275,87200.0
2014-11-18 14:40:00,91.39,91.41,91.38,91.39,85400.0,52.3275,52.3389,52.3217,52.3275,85400.0
2014-11-18 14:50:00,91.39,91.39,91.36,91.36,92300.0,52.3275,52.3275,52.3103,52.3103,92300.0
2014-11-18 15:00:00,91.37,91.41,91.36,91.38,136300.0,52.316,52.3389,52.3103,52.3217,136300.0
2014-11-18 15:10:00,91.39,91.43,91.38,91.42,102900.0,52.3275,52.3504,52.3217,52.3447,102900.0
2014-11-18 15:20:00,91.42,91.43,91.41,91.42,108000.0,52.3447,52.3504,52.3389,52.3447,108000.0
2014-11-18 15:30:00,91.42,91.44,91.4,91.44,127600.0,52.3447,52.3561,52.3332,52.3561,127600.0
2014-11-18 15:40:00,91.44,91.46,91.43,91.43,135900.0,52.3561,52.3676,52.3504,52.3504,135900.0
2014-11-18 15:50:00,91.43,91.44,91.25,91.29,676000.0,52.3504,52.3561,52.2473,52.2702,676000.0
2014-11-19 09:30:00,91.1,91.21,90.96,91.0,373700.0,52.1614,52.2244,52.0813,52.1042,373700.0
2014-11-19 09:40:00,91.0,91.01,90.95,90.95,229900.0,52.1042,52.1099,52.0755,52.0755,229900.0
2014-11-19 09:50:00,90.95,91.0,90.92,90.95,596600.0,52.0755,52.1042,52.0584,52.0755,596600.0
2014-11-19 10:00:00,90.94,90.97,90.93,90.96,200200.0,52.0698,52.087,52.0641,52.0813,200200.0
2014-11-19 10:10:00,90.96,90.97,90.93,90.95,116200.0,52.0813,52.087,52.0641,52.0755,116200.0
2014-11-19 10:20:00,90.95,90.98,90.93,90.95,213500.0,52.0755,52.0927,52.0641,52.0755,213500.0
2014-11-19 10:30:00,90.95,90.97,90.94,90.94,92800.0,52.0755,52.087,52.0698,52.0698,92800.0
2014-11-19 10:40:00,90.95,90.97,90.94,90.94,299100.0,52.0755,52.087,52.0698,52.0698,299100.0
2014-11-19 10:50:00,90.94,90.96,90.91,90.93,384900.0,52.0698,52.0813,52.0526,52.0641,384900.0
2014-11-19 11:00:00,90.93,90.94,90.86,90.92,269700.0,52.0641,52.0698,52.024,52.0584,269700.0
2014-11-19 11:10:00,90.93,90.93,90.9,90.92,91000.0,52.0641,52.0641,52.0469,52.0584,91000.0
2014-11-19 11:20:00,90.92,90.93,90.89,90.92,103300.0,52.0584,52.0641,52.0412,52.0584,103300.0
2014-11-19 11:30:00,90.92,90.93,90.89,90.93,126600.0,52.0584,52.0641,52.0412,52.0641,126600.0
2014-11-19 11:40:00,90.92,90.94,90.92,90.93,103800.0,52.0584,52.0698,52.0584,52.0641,103800.0
2014-11-19 11:50:00,90.93,90.96,90.92,90.95,60000.0,52.0641,52.0813,52.0584,52.0755,60000.0
2014-11-19 12:00:00,90.95,90.96,90.93,90.96,57600.0,52.0755,52.0813,52.0641,52.0813,57600.0
2014-11-19 12:10:00,90.96,91.01,90.95,91.0,335600.0,52.0813,52.1099,52.0755,52.1042,335600.0
2014-11-19 12:20:00,91.0,91.03,90.99,91.01,47800.0,52.1042,52.1213,52.0984,52.1099,47800.0
2014-11-19 12:30:00,91.0,91.03,90.99,91.03,110800.0,52.1042,52.1213,52.0984,52.1213,110800.0
2014-11-19 12:40:00,91.03,91.08,91.02,91.03,114200.0,52.1213,52.15,52.1156,52.1213,114200.0
2014-11-19 12:50:00,91.03,91.07,91.02,91.07,56300.0,52.1213,52.1443,52.1156,52.1443,56300.0
2014-11-19 13:00:00,91.06,91.14,91.06,91.13,204200.0,52.1385,52.1843,52.1385,52.1786,204200.0
2014-11-19 13:10:00,91.13,91.15,91.07,91.09,49100.0,52.1786,52.1901,52.1443,52.1557,49100.0
2014-11-19 13:20:00,91.09,91.13,91.06,91.13,61000.0,52.1557,52.1786,52.1385,52.1786,61000.0
2014-11-19 13:30:00,91.13,91.15,91.1,91.14,65500.0,52.1786,52.1901,52.1614,52.1843,65500.0
2014-11-19 13:40:00,91.14,91.14,91.1,91.12,195200.0,52.1843,52.1843,52.1614,52.1729,195200.0
2014-11-19 13:50:00,91.12,91.12,91.09,91.11,72900.0,52.1729,52.1729,52.1557,52.1672,72900.0
2014-11-19 14:00:00,91.11,91.16,91.06,91.14,181400.0,52.1672,52.1958,52.1385,52.1843,181400.0
2014-11-19 14:10:00,91.15,91.19,91.14,91.19,259600.0,52.1901,52.213,52.1843,52.213,259600.0
2014-11-19 14:20:00,91.19,91.19,91.14,91.17,132200.0,52.213,52.213,52.1843,52.2015,132200.0
2014-11-19 14:30:00,91.17,91.17,91.15,91.17,107800.0,52.2015,52.2015,52.1901,52.2015,107800.0
2014-11-19 14:40:00,91.17,91.17,91.14,91.15,91700.0,52.2015,52.2015,52.1843,52.1901,91700.0
2014-11-19 14:50:00,91.15,91.18,91.14,91.17,68900.0,52.1901,52.2072,52.1843,52.2015,68900.0
2014-11-19 15:00:00,91.18,91.18,91.12,91.13,72400.0,52.2072,52.2072,52.1729,52.1786,72400.0
2014-11-19 15:10:00,91.14,91.18,91.12,91.18,142700.0,52.1843,52.2072,52.1729,52.2072,142700.0
2014-11-19 15:20:00,91.17,91.2,91.17,91.2,76900.0,52.2015,52.2187,52.2015,52.2187,76900.0
2014-11-19 15:30:00,91.2,91.2,91.18,91.19,100700.0,52.2187,52.2187,52.2072,52.213,100700.0
2014-11-19 15:40:00,91.2,91.21,91.18,91.21,138900.0,52.2187,52.2244,52.2072,52.2244,138900.0
2014-11-19 15:50:00,91.21,91.26,91.2,91.23,894900.0,52.2244,52.253,52.2187,52.2359,894900.0
2014-11-20 09:30:00,91.0,91.05,90.92,91.02,131600.0,52.1042,52.1328,52.0584,52.1156,131600.0
2014-11-20 09:40:00,91.02,91.17,91.01,91.12,162200.0,52.1156,52.2015,52.1099,52.1729,162200.0
2014-11-20 09:50:00,91.13,91.23,91.1,91.13,275800.0,52.1786,52.2359,52.1614,52.1786,275800.0
2014-11-20 10:00:00,91.13,91.22,91.12,91.19,56700.0,52.1786,52.2301,52.1729,52.213,56700.0
2014-11-20 10:10:00,91.19,91.19,91.11,91.15,57300.0,52.213,52.213,52.1672,52.1901,57300.0
2014-11-20 10:20:00,91.14,91.21,91.13,91.21,59700.0,52.1843,52.2244,52.1786,52.2244,59700.0
2014-11-20 10:30:00,91.2,91.24,91.18,91.23,33900.0,52.2187,52.2416,52.2072,52.2359,33900.0
2014-11-20 10:40:00,91.23,91.24,91.16,91.21,36600.0,52.2359,52.2416,52.1958,52.2244,36600.0
2014-11-20 10:50:00,91.21,91.22,91.2,91.2,68400.0,52.2244,52.2301,52.2187,52.2187,68400.0
2014-11-20 11:00:00,91.2,91.21,91.18,91.19,60000.0,52.2187,52.2244,52.2072,52.213,60000.0
2014-11-20 11:10:00,91.19,91.21,91.17,91.2,76600.0,52.213,52.2244,52.2015,52.2187,76600.0
2014-11-20 11:20:00,91.2,91.21,91.2,91.21,31100.0,52.2187,52.2244,52.2187,52.2244,31100.0
2014-11-20 11:30:00,91.2,91.21,91.2,91.2,30100.0,52.2187,52.2244,52.2187,52.2187,30100.0
2014-11-20 11:40:00,91.2,91.23,91.2,91.23,34100.0,52.2187,52.2359,52.2187,52.2359,34100.0
2014-11-20 11:50:00,91.24,91.24,91.18,91.18,22200.0,52.2416,52.2416,52.2072,52.2072,22200.0
2014-11-20 12:00:00,91.18,91.23,91.18,91.2,29300.0,52.2072,52.2359,52.2072,52.2187,29300.0
2014-11-20 12:10:00,91.19,91.21,91.17,91.21,26000.0,52.213,52.2244,52.2015,52.2244,26000.0
2014-11-20 12:20:00,91.2,91.21,91.15,91.15,20800.0,52.2187,52.2244,52.1901,52.1901,20800.0
2014-11-20 12:30:00,91.15,91.21,91.15,91.18,30900.0,52.1901,52.2244,52.1901,52.2072,30900.0
2014-11-20 12:40:00,91.19,91.22,91.16,91.17,52400.0,52.213,52.2301,52.1958,52.2015,52400.0
2014-11-20 12:50:00,91.17,91.21,91.15,91.16,54300.0,52.2015,52.2244,52.1901,52.1958,54300.0
2014-11-20 13:00:00,91.16,91.19,91.09,91.09,70900.0,52.1958,52.213,52.1557,52.1557,70900.0
2014-11-20 13:10:00,91.09,91.18,91.07,91.15,94500.0,52.1557,52.2072,52.1443,52.1901,94500.0
2014-11-20 13:20:00,91.13,91.14,91.12,91.14,33800.0,52.1786,52.1843,52.1729,52.1843,33800.0
2014-11-20 13:30:00,91.13,91.19,91.13,91.16,56500.0,52.1786,52.213,52.1786,52.1958,56500.0
2014-11-20 13:40:00,91.16,91.16,91.15,91.16,18200.0,52.1958,52.1958,52.1901,52.1958,18200.0
2014-11-20 13:50:00,91.15,91.18,91.15,91.17,38400.0,52.1901,52.2072,52.1901,52.2015,38400.0
2014-11-20 14:00:00,91.18,91.19,91.17,91.18,30200.0,52.2072,52.213,52.2015,52.2072,30200.0
2014-11-20 14:10:00,91.17,91.18,91.17,91.18,24400.0,52.2015,52.2072,52.2015,52.2072,24400.0
2014-11-20 14:20:00,91.17,91.21,91.17,91.18,55800.0,52.2015,52.2244,52.2015,52.2072,55800.0
2014-11-20 14:30:00,91.18,91.19,91.16,91.17,21800.0,52.2072,52.213,52.1958,52.2015,21800.0
2014-11-20 14:40:00,91.17,91.19,91.16,91.16,27000.0,52.2015,52.213,52.1958,52.1958,27000.0
2014-11-20 14:50:00,91.16,91.19,91.15,91.15,68800.0,52.1958,52.213,52.1901,52.1901,68800.0
2014-11-20 15:00:00,91.15,91.16,91.15,91.16,56100.0,52.1901,52.1958,52.1901,52.1958,56100.0
2014-11-20 15:10:00,91.16,91.16,91.11,91.12,198300.0,52.1958,52.1958,52.1672,52.1729,198300.0
2014-11-20 15:20:00,91.12,91.17,91.11,91.16,71000.0,52.1729,52.2015,52.1672,52.1958,71000.0
2014-11-20 15:30:00,91.15,91.19,91.15,91.18,55700.0,52.1901,52.213,52.1901,52.2072,55700.0
2014-11-20 15:40:00,91.17,91.19,91.16,91.19,49900.0,52.2015,52.213,52.1958,52.213,49900.0
2014-11-20 15:50:00,91.2,91.3,91.19,91.23,350300.0,52.2187,52.2759,52.213,52.2359,350300.0
2014-11-21 09:30:00,91.62,91.79,91.6,91.79,229700.0,52.4592,52.5565,52.4477,52.5565,229700.0
2014-11-21 09:40:00,91.79,91.93,91.76,91.93,1605700.0,52.5565,52.6367,52.5393,52.6367,1605700.0
2014-11-21 09:50:00,91.93,92.01,91.89,91.91,593600.0,52.6367,52.6825,52.6138,52.6252,593600.0
2014-11-21 10:00:00,91.91,91.93,91.85,91.85,240800.0,52.6252,52.6367,52.5909,52.5909,240800.0
2014-11-21 10:10:00,91.85,91.91,91.85,91.89,215700.0,52.5909,52.6252,52.5909,52.6138,215700.0
2014-11-21 10:20:00,91.89,91.9,91.87,91.88,162400.0,52.6138,52.6195,52.6023,52.608,162400.0
2014-11-21 10:30:00,91.88,91.9,91.79,91.82,288700.0,52.608,52.6195,52.5565,52.5737,288700.0
2014-11-21 10:40:00,91.82,91.82,91.67,91.7,348500.0,52.5737,52.5737,52.4878,52.505,348500.0
2014-11-21 10:50:00,91.7,91.73,91.69,91.73,100000.0,52.505,52.5221,52.4992,52.5221,100000.0
2014-11-21 11:00:00,91.73,91.73,91.68,91.7,87200.0,52.5221,52.5221,52.4935,52.505,87200.0
2014-11-21 11:10:00,91.7,91.73,91.69,91.72,49200.0,52.505,52.5221,52.4992,52.5164,49200.0
2014-11-21 11:20:00,91.72,91.75,91.71,91.75,33700.0,52.5164,52.5336,52.5107,52.5336,33700.0
2014-11-21 11:30:00,91.75,91.75,91.73,91.73,75400.0,52.5336,52.5336,52.5221,52.5221,75400.0
2014-11-21 11:40:00,91.73,91.75,91.71,91.72,70000.0,52.5221,52.5336,52.5107,52.5164,70000.0
2014-11-21 11:50:00,91.72,91.75,91.7,91.75,243800.0,52.5164,52.5336,52.505,52.5336,243800.0
2014-11-21 12:00:00,91.75,91.75,91.69,91.69,102000.0,52.5336,52.5336,52.4992,52.4992,102000.0
2014-11-21 12:10:00,91.7,91.7,91.66,91.67,134100.0,52.505,52.505,52.4821,52.4878,134100.0
2014-11-21 12:20:00,91.67,91.71,91.66,91.67,90900.0,52.4878,52.5107,52.4821,52.4878,90900.0
2014-11-21 12:30:00,91.68,91.69,91.66,91.68,46000.0,52.4935,52.4992,52.4821,52.4935,46000.0
2014-11-21 12:40:00,91.68,91.69,91.67,91.68,27100.0,52.4935,52.4992,52.4878,52.4935,27100.0
2014-11-21 12:50:00,91.68,91.68,91.64,91.65,85500.0,52.4935,52.4935,52.4706,52.4763,85500.0
2014-11-21 13:00:00,91.65,91.65,91.61,91.61,50100.0,52.4763,52.4763,52.4534,52.4534,50100.0
2014-11-21 13:10:00,91.61,91.63,91.6,91.62,92000.0,52.4534,52.4649,52.4477,52.4592,92000.0
2014-11-21 13:20:00,91.62,91.63,91.59,91.6,82800.0,52.4592,52.4649,52.442,52.4477,82800.0
2014-11-21 13:30:00,91.59,91.6,91.52,91.57,158200.0,52.442,52.4477,52.4019,52.4305,158200.0
2014-11-21 13:40:00,91.56,91.6,91.56,91.59,144400.0,52.4248,52.4477,52.4248,52.442,144400.0
2014-11-21 13:50:00,91.59,91.6,91.57,91.58,114000.0,52.442,52.4477,52.4305,52.4363,114000.0
2014-11-21 14:00:00,91.58,91.66,91.57,91.63,75300.0,52.4363,52.4821,52.4305,52.4649,75300.0
2014-11-21 14:10:00,91.64,91.67,91.63,91.67,114400.0,52.4706,52.4878,52.4649,52.4878,114400.0
2014-11-21 14:20:00,91.67,91.67,91.64,91.64,40800.0,52.4878,52.4878,52.4706,52.4706,40800.0
2014-11-21 14:30:00,91.64,91.65,91.62,91.63,45700.0,52.4706,52.4763,52.4592,52.4649,45700.0
2014-11-21 14:40:00,91.63,91.65,91.62,91.65,85000.0,52.4649,52.4763,52.4592,52.4763,85000.0
2014-11-21 14:50:00,91.65,91.67,91.64,91.66,42600.0,52.4763,52.4878,52.4706,52.4821,42600.0
2014-11-21 15:00:00,91.66,91.68,91.65,91.68,47700.0,52.4821,52.4935,52.4763,52.4935,47700.0
2014-11-21 15:10:00,91.68,91.71,91.67,91.71,99000.0,52.4935,52.5107,52.4878,52.5107,99000.0
2014-11-21 15:20:00,91.71,91.71,91.69,91.7,149400.0,52.5107,52.5107,52.4992,52.505,149400.0
2014-11-21 15:30:00,91.7,91.77,91.69,91.74,240900.0,52.505,52.5451,52.4992,52.5279,240900.0
2014-11-21 15:40:00,91.75,91.77,91.74,91.77,212100.0,52.5336,52.5451,52.5279,52.5451,212100.0
2014-11-21 15:50:00,91.77,91.8,91.75,91.78,440600.0,52.5451,52.5622,52.5336,52.5508,440600.0
2014-11-24 09:30:00,91.87,91.94,91.76,91.89,143100.0,52.6023,52.6424,52.5393,52.6138,143100.0
2014-11-24 09:40:00,91.89,91.89,91.78,91.78,82400.0,52.6138,52.6138,52.5508,52.5508,82400.0
2014-11-24 09:50:00,91.78,91.87,91.78,91.86,378900.0,52.5508,52.6023,52.5508,52.5966,378900.0
2014-11-24 10:00:00,91.86,91.88,91.85,91.87,240700.0,52.5966,52.608,52.5909,52.6023,240700.0
2014-11-24 10:10:00,91.87,91.88,91.86,91.86,154500.0,52.6023,52.608,52.5966,52.5966,154500.0
2014-11-24 10:20:00,91.87,91.88,91.87,91.87,129900.0,52.6023,52.608,52.6023,52.6023,129900.0
2014-11-24 10:30:00,91.87,91.89,91.86,91.88,259300.0,52.6023,52.6138,52.5966,52.608,259300.0
2014-11-24 10:40:00,91.88,91.88,91.85,91.85,100400.0,52.608,52.608,52.5909,52.5909,100400.0
2014-11-24 10:50:00,91.85,91.86,91.82,91.82,66300.0,52.5909,52.5966,52.5737,52.5737,66300.0
2014-11-24 11:00:00,91.83,91.83,91.81,91.82,78000.0,52.5794,52.5794,52.568,52.5737,78000.0
2014-11-24 11:10:00,91.82,91.83,91.8,91.8,129300.0,52.5737,52.5794,52.5622,52.5622,129300.0
2014-11-24 11:20:00,91.81,91.81,91.79,91.81,109400.0,52.568,52.568,52.5565,52.568,109400.0
2014-11-24 11:30:00,91.81,91.81,91.78,91.79,44900.0,52.568,52.568,52.5508,52.5565,44900.0
2014-11-24 11:40:00,91.79,91.79,91.76,91.76,40400.0,52.5565,52.5565,52.5393,52.5393,40400.0
2014-11-24 11:50:00,91.77,91.78,91.74,91.77,48400.0,52.5451,52.5508,52.5279,52.5451,48400.0
2014-11-24 12:00:00,91.78,91.79,91.77,91.78,33000.0,52.5508,52.5565,52.5451,52.5508,33000.0
2014-11-24 12:10:00,91.79,91.79,91.78,91.78,23700.0,52.5565,52.5565,52.5508,52.5508,23700.0
2014-11-24 12:20:00,91.79,91.79,91.78,91.79,14700.0,52.5565,52.5565,52.5508,52.5565,14700.0
2014-11-24 12:30:00,91.79,91.79,91.76,91.77,52800.0,52.5565,52.5565,52.5393,52.5451,52800.0
2014-11-24 12:40:00,91.77,91.78,91.74,91.75,57600.0,52.5451,52.5508,52.5279,52.5336,57600.0
2014-11-24 12:50:00,91.75,91.76,91.72,91.73,56600.0,52.5336,52.5393,52.5164,52.5221,56600.0
2014-11-24 13:00:00,91.73,91.73,91.7,91.72,95100.0,52.5221,52.5221,52.505,52.5164,95100.0
2014-11-24 13:10:00,91.72,91.73,91.7,91.72,75100.0,52.5164,52.5221,52.505,52.5164,75100.0
2014-11-24 13:20:00,91.71,91.74,91.71,91.74,21000.0,52.5107,52.5279,52.5107,52.5279,21000.0
2014-11-24 13:30:00,91.73,91.75,91.73,91.73,24700.0,52.5221,52.5336,52.5221,52.5221,24700.0
2014-11-24 13:40:00,91.73,91.73,91.7,91.7,35600.0,52.5221,52.5221,52.505,52.505,35600.0
2014-11-24 13:50:00,91.7,91.72,91.7,91.71,23300.0,52.505,52.5164,52.505,52.5107,23300.0
2014-11-24 14:00:00,91.72,91.72,91.7,91.72,35600.0,52.5164,52.5164,52.505,52.5164,35600.0
2014-11-24 14:10:00,91.72,91.72,91.7,91.7,22300.0,52.5164,52.5164,52.505,52.505,22300.0
2014-11-24 14:20:00,91.71,91.72,91.67,91.67,83200.0,52.5107,52.5164,52.4878,52.4878,83200.0
2014-11-24 14:30:00,91.68,91.69,91.67,91.68,34900.0,52.4935,52.4992,52.4878,52.4935,34900.0
2014-11-24 14:40:00,91.69,91.69,91.67,91.69,38600.0,52.4992,52.4992,52.4878,52.4992,38600.0
2014-11-24 14:50:00,91.68,91.69,91.64,91.65,67800.0,52.4935,52.4992,52.4706,52.4763,67800.0
2014-11-24 15:00:00,91.65,91.67,91.63,91.66,116700.0,52.4763,52.4878,52.4649,52.4821,116700.0
2014-11-24 15:10:00,91.66,91.67,91.64,91.65,56300.0,52.4821,52.4878,52.4706,52.4763,56300.0
2014-11-24 15:20:00,91.64,91.67,91.63,91.67,84000.0,52.4706,52.4878,52.4649,52.4878,84000.0
2014-11-24 15:30:00,91.67,91.67,91.65,91.67,83000.0,52.4878,52.4878,52.4763,52.4878,83000.0
2014-11-24 15:40:00,91.67,91.71,91.66,91.7,86500.0,52.4878,52.5107,52.4821,52.505,86500.0
2014-11-24 15:50:00,91.71,91.76,91.7,91.73,524000.0,52.5107,52.5393,52.505,52.5221,524000.0
2014-11-25 09:30:00,91.7,91.8,91.66,91.79,168800.0,52.505,52.5622,52.4821,52.5565,168800.0
2014-11-25 09:40:00,91.78,91.8,91.73,91.76,117900.0,52.5508,52.5622,52.5221,52.5393,117900.0
2014-11-25 09:50:00,91.75,91.77,91.73,91.77,46400.0,52.5336,52.5451,52.5221,52.5451,46400.0
2014-11-25 10:00:00,91.77,91.78,91.74,91.77,175200.0,52.5451,52.5508,52.5279,52.5451,175200.0
2014-11-25 10:10:00,91.76,91.78,91.75,91.76,37200.0,52.5393,52.5508,52.5336,52.5393,37200.0
2014-11-25 10:20:00,91.75,91.79,91.75,91.79,51900.0,52.5336,52.5565,52.5336,52.5565,51900.0
2014-11-25 10:30:00,91.79,91.81,91.78,91.8,65200.0,52.5565,52.568,52.5508,52.5622,65200.0
2014-11-25 10:40:00,91.79,91.8,91.75,91.75,28800.0,52.5565,52.5622,52.5336,52.5336,28800.0
2014-11-25 10:50:00,91.76,91.77,91.72,91.73,36200.0,52.5393,52.5451,52.5164,52.5221,36200.0
2014-11-25 11:00:00,91.73,91.74,91.71,91.74,34500.0,52.5221,52.5279,52.5107,52.5279,34500.0
2014-11-25 11:10:00,91.74,91.76,91.7,91.72,215800.0,52.5279,52.5393,52.505,52.5164,215800.0
2014-11-25 11:20:00,91.73,91.76,91.72,91.75,137700.0,52.5221,52.5393,52.5164,52.5336,137700.0
2014-11-25 11:30:00,91.76,91.78,91.74,91.75,105100.0,52.5393,52.5508,52.5279,52.5336,105100.0
2014-11-25 11:40:00,91.75,91.76,91.74,91.76,20000.0,52.5336,52.5393,52.5279,52.5393,20000.0
2014-11-25 11:50:00,91.75,91.77,91.74,91.76,15200.0,52.5336,52.5451,52.5279,52.5393,15200.0
2014-11-25 12:00:00,91.76,91.77,91.75,91.77,28000.0,52.5393,52.5451,52.5336,52.5451,28000.0
2014-11-25 12:10:00,91.76,91.77,91.75,91.76,116000.0,52.5393,52.5451,52.5336,52.5393,116000.0
2014-11-25 12:20:00,91.77,91.8,91.76,91.77,520700.0,52.5451,52.5622,52.5393,52.5451,520700.0
2014-11-25 12:30:00,91.77,91.78,91.76,91.77,52700.0,52.5451,52.5508,52.5393,52.5451,52700.0
2014-11-25 12:40:00,91.78,91.84,91.77,91.83,115200.0,52.5508,52.5851,52.5451,52.5794,115200.0
2014-11-25 12:50:00,91.82,91.83,91.81,91.82,27200.0,52.5737,52.5794,52.568,52.5737,27200.0
2014-11-25 13:00:00,91.81,91.82,91.8,91.8,278700.0,52.568,52.5737,52.5622,52.5622,278700.0
2014-11-25 13:10:00,91.8,91.83,91.8,91.82,58900.0,52.5622,52.5794,52.5622,52.5737,58900.0
2014-11-25 13:20:00,91.83,91.84,91.81,91.82,65500.0,52.5794,52.5851,52.568,52.5737,65500.0
2014-11-25 13:30:00,91.82,91.82,91.81,91.82,23200.0,52.5737,52.5737,52.568,52.5737,23200.0
2014-11-25 13:40:00,91.82,91.83,91.81,91.81,37700.0,52.5737,52.5794,52.568,52.568,37700.0
2014-11-25 13:50:00,91.82,91.82,91.81,91.81,20400.0,52.5737,52.5737,52.568,52.568,20400.0
2014-11-25 14:00:00,91.82,91.83,91.79,91.81,123300.0,52.5737,52.5794,52.5565,52.568,123300.0
2014-11-25 14:10:00,91.81,91.83,91.8,91.83,37400.0,52.568,52.5794,52.5622,52.5794,37400.0
2014-11-25 14:20:00,91.83,91.84,91.82,91.84,34600.0,52.5794,52.5851,52.5737,52.5851,34600.0
2014-11-25 14:30:00,91.83,91.85,91.82,91.85,109100.0,52.5794,52.5909,52.5737,52.5909,109100.0
2014-11-25 14:40:00,91.85,91.86,91.84,91.85,50700.0,52.5909,52.5966,52.5851,52.5909,50700.0
2014-11-25 14:50:00,91.85,91.86,91.84,91.86,74300.0,52.5909,52.5966,52.5851,52.5966,74300.0
2014-11-25 15:00:00,91.84,91.86,91.84,91.86,33300.0,52.5851,52.5966,52.5851,52.5966,33300.0
2014-11-25 15:10:00,91.86,91.88,91.85,91.87,149500.0,52.5966,52.608,52.5909,52.6023,149500.0
2014-11-25 15:20:00,91.88,91.92,91.87,91.91,357600.0,52.608,52.6309,52.6023,52.6252,357600.0
2014-11-25 15:30:00,91.91,91.94,91.9,91.92,176400.0,52.6252,52.6424,52.6195,52.6309,176400.0
2014-11-25 15:40:00,91.92,91.94,91.91,91.92,133300.0,52.6309,52.6424,52.6252,52.6309,133300.0
2014-11-25 15:50:00,91.91,91.95,91.89,91.9,406100.0,52.6252,52.6481,52.6138,52.6195,406100.0
2014-11-26 09:30:00,91.95,91.98,91.9,91.96,71700.0,52.6481,52.6653,52.6195,52.6538,71700.0
2014-11-26 09:40:00,91.95,91.96,91.91,91.94,76700.0,52.6481,52.6538,52.6252,52.6424,76700.0
2014-11-26 09:50:00,91.94,91.97,91.94,91.96,77900.0,52.6424,52.6596,52.6424,52.6538,77900.0
2014-11-26 10:00:00,91.96,91.97,91.93,91.97,102700.0,52.6538,52.6596,52.6367,52.6596,102700.0
2014-11-26 10:10:00,91.97,91.97,91.95,91.95,74400.0,52.6596,52.6596,52.6481,52.6481,74400.0
2014-11-26 10:20:00,91.95,91.96,91.94,91.96,38100.0,52.6481,52.6538,52.6424,52.6538,38100.0
2014-11-26 10:30:00,91.96,91.97,91.94,91.95,128700.0,52.6538,52.6596,52.6424,52.6481,128700.0
2014-11-26 10:40:00,91.95,92.01,91.94,91.98,105800.0,52.6481,52.6825,52.6424,52.6653,105800.0
2014-11-26 10:50:00,91.99,91.99,91.96,91.97,27000.0,52.671,52.671,52.6538,52.6596,27000.0
2014-11-26 11:00:00,91.97,91.99,91.97,91.98,39900.0,52.6596,52.671,52.6596,52.6653,39900.0
2014-11-26 11:10:00,91.98,92.0,91.96,91.96,44800.0,52.6653,52.6767,52.6538,52.6538,44800.0
2014-11-26 11:20:00,91.96,91.97,91.95,91.96,31500.0,52.6538,52.6596,52.6481,52.6538,31500.0
2014-11-26 11:30:00,91.95,91.97,91.95,91.97,85900.0,52.6481,52.6596,52.6481,52.6596,85900.0
2014-11-26 11:40:00,91.97,91.99,91.96,91.98,117400.0,52.6596,52.671,52.6538,52.6653,117400.0
2014-11-26 11:50:00,91.98,91.99,91.95,91.99,104000.0,52.6653,52.671,52.6481,52.671,104000.0
2014-11-26 12:00:00,91.98,91.99,91.95,91.98,121700.0,52.6653,52.671,52.6481,52.6653,121700.0
2014-11-26 12:10:00,91.99,92.01,91.98,92.0,54100.0,52.671,52.6825,52.6653,52.6767,54100.0
2014-11-26 12:20:00,92.0,92.0,91.98,91.98,16700.0,52.6767,52.6767,52.6653,52.6653,16700.0
2014-11-26 12:30:00,91.99,92.01,91.98,92.0,31900.0,52.671,52.6825,52.6653,52.6767,31900.0
2014-11-26 12:40:00,92.01,92.01,91.99,92.0,31800.0,52.6825,52.6825,52.671,52.6767,31800.0
2014-11-26 12:50:00,92.0,92.02,91.99,92.01,35600.0,52.6767,52.6882,52.671,52.6825,35600.0
2014-11-26 13:00:00,92.01,92.03,92.0,92.03,61000.0,52.6825,52.6939,52.6767,52.6939,61000.0
2014-11-26 13:10:00,92.03,92.03,92.02,92.03,57500.0,52.6939,52.6939,52.6882,52.6939,57500.0
2014-11-26 13:20:00,92.03,92.04,92.02,92.03,56100.0,52.6939,52.6996,52.6882,52.6939,56100.0
2014-11-26 13:30:00,92.03,92.06,92.02,92.05,99100.0,52.6939,52.7111,52.6882,52.7054,99100.0
2014-11-26 13:40:00,92.05,92.08,92.04,92.07,74100.0,52.7054,52.7225,52.6996,52.7168,74100.0
2014-11-26 13:50:00,92.07,92.08,92.07,92.07,19600.0,52.7168,52.7225,52.7168,52.7168,19600.0
2014-11-26 14:00:00,92.07,92.1,92.07,92.09,43500.0,52.7168,52.734,52.7168,52.7283,43500.0
2014-11-26 14:10:00,92.1,92.1,92.09,92.1,16400.0,52.734,52.734,52.7283,52.734,16400.0
2014-11-26 14:20:00,92.1,92.1,92.09,92.1,25800.0,52.734,52.734,52.7283,52.734,25800.0
2014-11-26 14:30:00,92.09,92.11,92.08,92.09,76900.0,52.7283,52.7397,52.7225,52.7283,76900.0
2014-11-26 14:40:00,92.09,92.11,92.07,92.11,51000.0,52.7283,52.7397,52.7168,52.7397,51000.0
2014-11-26 14:50:00,92.11,92.12,92.1,92.11,48500.0,52.7397,52.7455,52.734,52.7397,48500.0
2014-11-26 15:00:00,92.11,92.11,92.1,92.11,16000.0,52.7397,52.7397,52.734,52.7397,16000.0
2014-11-26 15:10:00,92.11,92.12,92.1,92.11,85300.0,52.7397,52.7455,52.734,52.7397,85300.0
2014-11-26 15:20:00,92.12,92.13,92.11,92.12,54900.0,52.7455,52.7512,52.7397,52.7455,54900.0
2014-11-26 15:30:00,92.12,92.13,92.11,92.13,63000.0,52.7455,52.7512,52.7397,52.7512,63000.0
2014-11-26 15:40:00,92.13,92.13,92.09,92.09,111400.0,52.7512,52.7512,52.7283,52.7283,111400.0
2014-11-26 15:50:00,92.09,92.12,91.99,92.01,386500.0,52.7283,52.7455,52.671,52.6825,386500.0
2014-11-28 09:30:00,91.6,91.65,91.34,91.45,381000.0,52.4477,52.4763,52.2988,52.3618,381000.0
2014-11-28 09:40:00,91.44,91.46,91.33,91.34,235500.0,52.3561,52.3676,52.2931,52.2988,235500.0
2014-11-28 09:50:00,91.34,91.4,91.31,91.36,231800.0,52.2988,52.3332,52.2817,52.3103,231800.0
2014-11-28 10:00:00,91.37,91.39,91.33,91.39,134900.0,52.316,52.3275,52.2931,52.3275,134900.0
2014-11-28 10:10:00,91.39,91.39,91.33,91.33,90600.0,52.3275,52.3275,52.2931,52.2931,90600.0
2014-11-28 10:20:00,91.33,91.33,91.25,91.25,158400.0,52.2931,52.2931,52.2473,52.2473,158400.0
2014-11-28 10:30:00,91.25,91.26,91.21,91.22,159900.0,52.2473,52.253,52.2244,52.2301,159900.0
2014-11-28 10:40:00,91.22,91.22,91.15,91.17,236700.0,52.2301,52.2301,52.1901,52.2015,236700.0
2014-11-28 10:50:00,91.17,91.17,91.12,91.13,162700.0,52.2015,52.2015,52.1729,52.1786,162700.0
2014-11-28 11:00:00,91.14,91.18,91.11,91.18,105100.0,52.1843,52.2072,52.1672,52.2072,105100.0
2014-11-28 11:10:00,91.18,91.23,91.15,91.22,509400.0,52.2072,52.2359,52.1901,52.2301,509400.0
2014-11-28 11:20:00,91.22,91.25,91.19,91.25,325400.0,52.2301,52.2473,52.213,52.2473,325400.0
2014-11-28 11:30:00,91.24,91.24,91.21,91.23,202400.0,52.2416,52.2416,52.2244,52.2359,202400.0
2014-11-28 11:40:00,91.23,91.25,91.14,91.16,222300.0,52.2359,52.2473,52.1843,52.1958,222300.0
2014-11-28 11:50:00,91.16,91.17,91.12,91.13,208600.0,52.1958,52.2015,52.1729,52.1786,208600.0
2014-11-28 12:00:00,91.13,91.14,91.09,91.1,158300.0,52.1786,52.1843,52.1557,52.1614,158300.0
2014-11-28 12:10:00,91.1,91.12,91.08,91.09,107100.0,52.1614,52.1729,52.15,52.1557,107100.0
2014-11-28 12:20:00,91.09,91.11,91.06,91.06,42900.0,52.1557,52.1672,52.1385,52.1385,42900.0
2014-11-28 12:30:00,91.07,91.17,91.06,91.16,292000.0,52.1443,52.2015,52.1385,52.1958,292000.0
2014-11-28 12:40:00,91.16,91.18,91.1,91.12,235100.0,52.1958,52.2072,52.1614,52.1729,235100.0
2014-11-28 12:50:00,91.12,91.14,91.04,91.12,258200.0,52.1729,52.1843,52.1271,52.1729,258200.0
2014-12-01 09:30:00,90.67,90.67,90.33,90.38,485400.0,52.1562,52.1562,51.9606,51.9894,485400.0
2014-12-01 09:40:00,90.38,90.38,90.31,90.31,241400.0,51.9894,51.9894,51.9491,51.9491,241400.0
2014-12-01 09:50:00,90.3,90.31,90.25,90.28,364000.0,51.9434,51.9491,51.9146,51.9319,364000.0
2014-12-01 10:00:00,90.29,90.35,90.27,90.31,279000.0,51.9376,51.9721,51.9261,51.9491,279000.0
2014-12-01 10:10:00,90.31,90.34,90.31,90.33,233500.0,51.9491,51.9664,51.9491,51.9606,233500.0
2014-12-01 10:20:00,90.33,90.34,90.3,90.33,296000.0,51.9606,51.9664,51.9434,51.9606,296000.0
2014-12-01 10:30:00,90.33,90.34,90.28,90.28,92400.0,51.9606,51.9664,51.9319,51.9319,92400.0
2014-12-01 10:40:00,90.28,90.28,90.24,90.26,188400.0,51.9319,51.9319,51.9089,51.9204,188400.0
2014-12-01 10:50:00,90.25,90.26,90.23,90.23,123500.0,51.9146,51.9204,51.9031,51.9031,123500.0
2014-12-01 11:00:00,90.23,90.24,90.22,90.22,72200.0,51.9031,51.9089,51.8974,51.8974,72200.0
2014-12-01 11:10:00,90.22,90.23,90.21,90.21,188800.0,51.8974,51.9031,51.8916,51.8916,188800.0
2014-12-01 11:20:00,90.21,90.24,90.2,90.22,232500.0,51.8916,51.9089,51.8859,51.8974,232500.0
2014-12-01 11:30:00,90.23,90.23,90.19,90.2,99100.0,51.9031,51.9031,51.8801,51.8859,99100.0
2014-12-01 11:40:00,90.19,90.2,90.18,90.18,183100.0,51.8801,51.8859,51.8743,51.8743,183100.0
2014-12-01 11:50:00,90.18,90.22,90.18,90.21,192900.0,51.8743,51.8974,51.8743,51.8916,192900.0
2014-12-01 12:00:00,90.21,90.22,90.21,90.21,66900.0,51.8916,51.8974,51.8916,51.8916,66900.0
2014-12-01 12:10:00,90.22,90.25,90.2,90.25,146800.0,51.8974,51.9146,51.8859,51.9146,146800.0
2014-12-01 12:20:00,90.25,90.27,90.2,90.2,130000.0,51.9146,51.9261,51.8859,51.8859,130000.0
2014-12-01 12:30:00,90.2,90.25,90.2,90.2,68100.0,51.8859,51.9146,51.8859,51.8859,68100.0
2014-12-01 12:40:00,90.2,90.21,90.18,90.2,66400.0,51.8859,51.8916,51.8743,51.8859,66400.0
2014-12-01 12:50:00,90.19,90.21,90.18,90.21,107200.0,51.8801,51.8916,51.8743,51.8916,107200.0
2014-12-01 13:00:00,90.22,90.22,90.21,90.21,80500.0,51.8974,51.8974,51.8916,51.8916,80500.0
2014-12-01 13:10:00,90.22,90.23,90.2,90.22,102000.0,51.8974,51.9031,51.8859,51.8974,102000.0
2014-12-01 13:20:00,90.22,90.23,90.15,90.16,306400.0,51.8974,51.9031,51.8571,51.8628,306400.0
2014-12-01 13:30:00,90.16,90.17,90.12,90.13,252000.0,51.8628,51.8686,51.8398,51.8456,252000.0
2014-12-01 13:40:00,90.13,90.13,90.06,90.06,362600.0,51.8456,51.8456,51.8053,51.8053,362600.0
2014-12-01 13:50:00,90.06,90.07,89.99,90.0,246200.0,51.8053,51.8111,51.7651,51.7708,246200.0
2014-12-01 14:00:00,90.0,90.0,89.88,89.89,328100.0,51.7708,51.7708,51.7018,51.7075,328100.0
2014-12-01 14:10:00,89.88,89.88,89.76,89.76,322300.0,51.7018,51.7018,51.6327,51.6327,322300.0
2014-12-01 14:20:00,89.76,89.84,89.74,89.83,368800.0,51.6327,51.6788,51.6212,51.673,368800.0
2014-12-01 14:30:00,89.83,89.83,89.77,89.77,216500.0,51.673,51.673,51.6385,51.6385,216500.0
2014-12-01 14:40:00,89.77,89.78,89.75,89.77,235300.0,51.6385,51.6443,51.627,51.6385,235300.0
2014-12-01 14:50:00,89.76,89.97,89.76,89.96,284200.0,51.6327,51.7535,51.6327,51.7478,284200.0
2014-12-01 15:00:00,89.97,89.97,89.87,89.92,908700.0,51.7535,51.7535,51.696,51.7248,908700.0
2014-12-01 15:10:00,89.92,90.02,89.92,90.01,324600.0,51.7248,51.7823,51.7248,51.7766,324600.0
2014-12-01 15:20:00,90.01,90.04,89.94,89.95,195100.0,51.7766,51.7938,51.7363,51.742,195100.0
2014-12-01 15:30:00,89.94,89.97,89.92,89.97,298200.0,51.7363,51.7535,51.7248,51.7535,298200.0
2014-12-01 15:40:00,89.97,89.99,89.95,89.95,285600.0,51.7535,51.7651,51.742,51.742,285600.0
2014-12-01 15:50:00,89.95,89.96,89.75,89.8,1104900.0,51.742,51.7478,51.627,51.6558,1104900.0
2014-12-02 09:30:00,90.05,90.05,89.87,89.94,174600.0,51.7996,51.7996,51.696,51.7363,174600.0
2014-12-02 09:40:00,89.93,90.0,89.9,89.97,316300.0,51.7305,51.7708,51.7133,51.7535,316300.0
2014-12-02 09:50:00,89.96,90.16,89.96,90.16,735100.0,51.7478,51.8628,51.7478,51.8628,735100.0
2014-12-02 10:00:00,90.15,90.19,90.14,90.15,186800.0,51.8571,51.8801,51.8513,51.8571,186800.0
2014-12-02 10:10:00,90.16,90.16,90.06,90.15,336100.0,51.8628,51.8628,51.8053,51.8571,336100.0
2014-12-02 10:20:00,90.15,90.15,90.12,90.14,162700.0,51.8571,51.8571,51.8398,51.8513,162700.0
2014-12-02 10:30:00,90.13,90.15,90.12,90.12,178100.0,51.8456,51.8571,51.8398,51.8398,178100.0
2014-12-02 10:40:00,90.12,90.16,90.12,90.15,105200.0,51.8398,51.8628,51.8398,51.8571,105200.0
2014-12-02 10:50:00,90.14,90.19,90.13,90.17,95400.0,51.8513,51.8801,51.8456,51.8686,95400.0
2014-12-02 11:00:00,90.18,90.19,90.15,90.16,136900.0,51.8743,51.8801,51.8571,51.8628,136900.0
2014-12-02 11:10:00,90.16,90.21,90.15,90.2,334900.0,51.8628,51.8916,51.8571,51.8859,334900.0
2014-12-02 11:20:00,90.2,90.21,90.16,90.17,163600.0,51.8859,51.8916,51.8628,51.8686,163600.0
2014-12-02 11:30:00,90.17,90.17,90.12,90.15,118500.0,51.8686,51.8686,51.8398,51.8571,118500.0
2014-12-02 11:40:00,90.14,90.21,90.14,90.2,85000.0,51.8513,51.8916,51.8513,51.8859,85000.0
2014-12-02 11:50:00,90.2,90.22,90.2,90.21,65100.0,51.8859,51.8974,51.8859,51.8916,65100.0
2014-12-02 12:00:00,90.22,90.23,90.18,90.18,89100.0,51.8974,51.9031,51.8743,51.8743,89100.0
2014-12-02 12:10:00,90.18,90.18,90.1,90.13,43600.0,51.8743,51.8743,51.8283,51.8456,43600.0
2014-12-02 12:20:00,90.12,90.12,90.1,90.11,31900.0,51.8398,51.8398,51.8283,51.8341,31900.0
2014-12-02 12:30:00,90.11,90.11,90.1,90.11,30900.0,51.8341,51.8341,51.8283,51.8341,30900.0
2014-12-02 12:40:00,90.1,90.16,90.1,90.16,39700.0,51.8283,51.8628,51.8283,51.8628,39700.0
2014-12-02 12:50:00,90.16,90.16,90.11,90.11,24400.0,51.8628,51.8628,51.8341,51.8341,24400.0
2014-12-02 13:00:00,90.11,90.12,90.1,90.1,26200.0,51.8341,51.8398,51.8283,51.8283,26200.0
2014-12-02 13:10:00,90.1,90.11,90.1,90.1,28400.0,51.8283,51.8341,51.8283,51.8283,28400.0
2014-12-02 13:20:00,90.1,90.11,90.09,90.1,33900.0,51.8283,51.8341,51.8226,51.8283,33900.0
2014-12-02 13:30:00,90.09,90.13,90.09,90.12,43900.0,51.8226,51.8456,51.8226,51.8398,43900.0
2014-12-02 13:40:00,90.12,90.18,90.12,90.16,73400.0,51.8398,51.8743,51.8398,51.8628,73400.0
2014-12-02 13:50:00,90.15,90.18,90.13,90.15,164400.0,51.8571,51.8743,51.8456,51.8571,164400.0
2014-12-02 14:00:00,90.15,90.16,90.12,90.14,53800.0,51.8571,51.8628,51.8398,51.8513,53800.0
2014-12-02 14:10:00,90.14,90.15,90.13,90.13,23900.0,51.8513,51.8571,51.8456,51.8456,23900.0
2014-12-02 14:20:00,90.13,90.14,90.13,90.14,49400.0,51.8456,51.8513,51.8456,51.8513,49400.0
2014-12-02 14:30:00,90.13,90.16,90.12,90.15,70300.0,51.8456,51.8628,51.8398,51.8571,70300.0
2014-12-02 14:40:00,90.15,90.18,90.15,90.17,58500.0,51.8571,51.8743,51.8571,51.8686,58500.0
2014-12-02 14:50:00,90.17,90.2,90.17,90.18,76700.0,51.8686,51.8859,51.8686,51.8743,76700.0
2014-12-02 15:00:00,90.18,90.2,90.18,90.2,56300.0,51.8743,51.8859,51.8743,51.8859,56300.0
2014-12-02 15:10:00,90.2,90.2,90.19,90.2,36500.0,51.8859,51.8859,51.8801,51.8859,36500.0
2014-12-02 15:20:00,90.19,90.2,90.15,90.17,128100.0,51.8801,51.8859,51.8571,51.8686,128100.0
2014-12-02 15:30:00,90.18,90.18,90.17,90.17,28400.0,51.8743,51.8743,51.8686,51.8686,28400.0
2014-12-02 15:40:00,90.17,90.2,90.17,90.18,126600.0,51.8686,51.8859,51.8686,51.8743,126600.0
2014-12-02 15:50:00,90.19,90.32,90.18,90.29,1010100.0,51.8801,51.9549,51.8743,51.9376,1010100.0
2014-12-03 09:30:00,90.32,90.32,90.2,90.26,169900.0,51.9549,51.9549,51.8859,51.9204,169900.0
2014-12-03 09:40:00,90.26,90.33,90.26,90.31,64400.0,51.9204,51.9606,51.9204,51.9491,64400.0
2014-12-03 09:50:00,90.31,90.4,90.3,90.39,328700.0,51.9491,52.0009,51.9434,51.9951,328700.0
2014-12-03 10:00:00,90.39,90.42,90.35,90.37,340200.0,51.9951,52.0124,51.9721,51.9836,340200.0
2014-12-03 10:10:00,90.37,90.44,90.37,90.43,131100.0,51.9836,52.0239,51.9836,52.0182,131100.0
2014-12-03 10:20:00,90.42,90.49,90.41,90.42,219600.0,52.0124,52.0527,52.0067,52.0124,219600.0
2014-12-03 10:30:00,90.43,90.45,90.42,90.45,717100.0,52.0182,52.0297,52.0124,52.0297,717100.0
2014-12-03 10:40:00,90.45,90.45,90.41,90.45,99100.0,52.0297,52.0297,52.0067,52.0297,99100.0
2014-12-03 10:50:00,90.44,90.47,90.43,90.46,370400.0,52.0239,52.0412,52.0182,52.0354,370400.0
2014-12-03 11:00:00,90.45,90.47,90.45,90.47,112600.0,52.0297,52.0412,52.0297,52.0412,112600.0
2014-12-03 11:10:00,90.46,90.47,90.41,90.41,121400.0,52.0354,52.0412,52.0067,52.0067,121400.0
2014-12-03 11:20:00,90.41,90.44,90.41,90.42,148000.0,52.0067,52.0239,52.0067,52.0124,148000.0
2014-12-03 11:30:00,90.42,90.44,90.42,90.43,104900.0,52.0124,52.0239,52.0124,52.0182,104900.0
2014-12-03 11:40:00,90.44,90.44,90.4,90.4,97600.0,52.0239,52.0239,52.0009,52.0009,97600.0
2014-12-03 11:50:00,90.41,90.41,90.38,90.38,47000.0,52.0067,52.0067,51.9894,51.9894,47000.0
2014-12-03 12:00:00,90.38,90.39,90.34,90.35,40400.0,51.9894,51.9951,51.9664,51.9721,40400.0
2014-12-03 12:10:00,90.35,90.36,90.35,90.35,21600.0,51.9721,51.9779,51.9721,51.9721,21600.0
2014-12-03 12:20:00,90.36,90.36,90.32,90.32,117100.0,51.9779,51.9779,51.9549,51.9549,117100.0
2014-12-03 12:30:00,90.33,90.34,90.31,90.33,57700.0,51.9606,51.9664,51.9491,51.9606,57700.0
2014-12-03 12:40:00,90.33,90.34,90.33,90.34,42100.0,51.9606,51.9664,51.9606,51.9664,42100.0
2014-12-03 12:50:00,90.34,90.36,90.33,90.36,35300.0,51.9664,51.9779,51.9606,51.9779,35300.0
2014-12-03 13:00:00,90.36,90.36,90.35,90.36,63700.0,51.9779,51.9779,51.9721,51.9779,63700.0
2014-12-03 13:10:00,90.36,90.36,90.35,90.36,22200.0,51.9779,51.9779,51.9721,51.9779,22200.0
2014-12-03 13:20:00,90.36,90.36,90.35,90.36,24500.0,51.9779,51.9779,51.9721,51.9779,24500.0
2014-12-03 13:30:00,90.36,90.38,90.35,90.38,83400.0,51.9779,51.9894,51.9721,51.9894,83400.0
2014-12-03 13:40:00,90.38,90.4,90.37,90.39,61200.0,51.9894,52.0009,51.9836,51.9951,61200.0
2014-12-03 13:50:00,90.39,90.4,90.37,90.39,28100.0,51.9951,52.0009,51.9836,51.9951,28100.0
2014-12-03 14:00:00,90.39,90.44,90.37,90.42,130700.0,51.9951,52.0239,51.9836,52.0124,130700.0
2014-12-03 14:10:00,90.43,90.43,90.41,90.42,25500.0,52.0182,52.0182,52.0067,52.0124,25500.0
2014-12-03 14:20:00,90.41,90.44,90.41,90.43,44900.0,52.0067,52.0239,52.0067,52.0182,44900.0
2014-12-03 14:30:00,90.44,90.44,90.43,90.44,34900.0,52.0239,52.0239,52.0182,52.0239,34900.0
2014-12-03 14:40:00,90.44,90.44,90.43,90.44,42200.0,52.0239,52.0239,52.0182,52.0239,42200.0
2014-12-03 14:50:00,90.43,90.44,90.39,90.43,78800.0,52.0182,52.0239,51.9951,52.0182,78800.0
2014-12-03 15:00:00,90.42,90.44,90.41,90.44,80300.0,52.0124,52.0239,52.0067,52.0239,80300.0
2014-12-03 15:10:00,90.43,90.46,90.43,90.46,135300.0,52.0182,52.0354,52.0182,52.0354,135300.0
2014-12-03 15:20:00,90.46,90.5,90.45,90.5,439800.0,52.0354,52.0584,52.0297,52.0584,439800.0
2014-12-03 15:30:00,90.5,90.51,90.48,90.51,224900.0,52.0584,52.0642,52.0469,52.0642,224900.0
2014-12-03 15:40:00,90.5,90.51,90.47,90.48,123800.0,52.0584,52.0642,52.0412,52.0469,123800.0
2014-12-03 15:50:00,90.48,90.48,90.44,90.46,343800.0,52.0469,52.0469,52.0239,52.0354,343800.0
2014-12-04 09:30:00,90.36,90.42,90.3,90.39,230800.0,51.9779,52.0124,51.9434,51.9951,230800.0
2014-12-04 09:40:00,90.39,90.41,90.37,90.39,88900.0,51.9951,52.0067,51.9836,51.9951,88900.0
2014-12-04 09:50:00,90.38,90.39,90.31,90.34,108000.0,51.9894,51.9951,51.9491,51.9664,108000.0
2014-12-04 10:00:00,90.33,90.37,90.32,90.33,100400.0,51.9606,51.9836,51.9549,51.9606,100400.0
2014-12-04 10:10:00,90.34,90.37,90.32,90.33,42700.0,51.9664,51.9836,51.9549,51.9606,42700.0
2014-12-04 10:20:00,90.32,90.38,90.32,90.36,491900.0,51.9549,51.9894,51.9549,51.9779,491900.0
2014-12-04 10:30:00,90.35,90.37,90.33,90.35,97000.0,51.9721,51.9836,51.9606,51.9721,97000.0
2014-12-04 10:40:00,90.35,90.37,90.33,90.35,174200.0,51.9721,51.9836,51.9606,51.9721,174200.0
2014-12-04 10:50:00,90.35,90.37,90.35,90.37,42600.0,51.9721,51.9836,51.9721,51.9836,42600.0
2014-12-04 11:00:00,90.36,90.38,90.35,90.38,64900.0,51.9779,51.9894,51.9721,51.9894,64900.0
2014-12-04 11:10:00,90.37,90.38,90.35,90.36,52400.0,51.9836,51.9894,51.9721,51.9779,52400.0
2014-12-04 11:20:00,90.36,90.36,90.35,90.35,28700.0,51.9779,51.9779,51.9721,51.9721,28700.0
2014-12-04 11:30:00,90.36,90.38,90.34,90.38,40100.0,51.9779,51.9894,51.9664,51.9894,40100.0
2014-12-04 11:40:00,90.38,90.38,90.34,90.35,108300.0,51.9894,51.9894,51.9664,51.9721,108300.0
2014-12-04 11:50:00,90.35,90.37,90.34,90.37,54000.0,51.9721,51.9836,51.9664,51.9836,54000.0
2014-12-04 12:00:00,90.36,90.37,90.34,90.36,48900.0,51.9779,51.9836,51.9664,51.9779,48900.0
2014-12-04 12:10:00,90.35,90.39,90.35,90.39,25800.0,51.9721,51.9951,51.9721,51.9951,25800.0
2014-12-04 12:20:00,90.39,90.42,90.38,90.42,44100.0,51.9951,52.0124,51.9894,52.0124,44100.0
2014-12-04 12:30:00,90.42,90.48,90.39,90.4,104500.0,52.0124,52.0469,51.9951,52.0009,104500.0
2014-12-04 12:40:00,90.41,90.48,90.41,90.46,74900.0,52.0067,52.0469,52.0067,52.0354,74900.0
2014-12-04 12:50:00,90.47,90.47,90.44,90.45,106400.0,52.0412,52.0412,52.0239,52.0297,106400.0
2014-12-04 13:00:00,90.45,90.47,90.44,90.47,34800.0,52.0297,52.0412,52.0239,52.0412,34800.0
2014-12-04 13:10:00,90.46,90.5,90.46,90.5,62000.0,52.0354,52.0584,52.0354,52.0584,62000.0
2014-12-04 13:20:00,90.49,90.5,90.47,90.48,74500.0,52.0527,52.0584,52.0412,52.0469,74500.0
2014-12-04 13:30:00,90.48,90.49,90.46,90.46,381800.0,52.0469,52.0527,52.0354,52.0354,381800.0
2014-12-04 13:40:00,90.47,90.48,90.45,90.46,125200.0,52.0412,52.0469,52.0297,52.0354,125200.0
2014-12-04 13:50:00,90.46,90.47,90.45,90.47,40200.0,52.0354,52.0412,52.0297,52.0412,40200.0
2014-12-04 14:00:00,90.47,90.47,90.45,90.46,97200.0,52.0412,52.0412,52.0297,52.0354,97200.0
2014-12-04 14:10:00,90.47,90.49,90.46,90.48,45800.0,52.0412,52.0527,52.0354,52.0469,45800.0
2014-12-04 14:20:00,90.48,90.48,90.46,90.47,116300.0,52.0469,52.0469,52.0354,52.0412,116300.0
2014-12-04 14:30:00,90.46,90.47,90.4,90.43,311400.0,52.0354,52.0412,52.0009,52.0182,311400.0
2014-12-04 14:40:00,90.43,90.44,90.41,90.42,139700.0,52.0182,52.0239,52.0067,52.0124,139700.0
2014-12-04 14:50:00,90.4,90.41,90.36,90.41,39900.0,52.0009,52.0067,51.9779,52.0067,39900.0
2014-12-04 15:00:00,90.41,90.45,90.4,90.42,63900.0,52.0067,52.0297,52.0009,52.0124,63900.0
2014-12-04 15:10:00,90.41,90.42,90.38,90.38,87200.0,52.0067,52.0124,51.9894,51.9894,87200.0
2014-12-04 15:20:00,90.38,90.38,90.31,90.36,109800.0,51.9894,51.9894,51.9491,51.9779,109800.0
2014-12-04 15:30:00,90.36,90.41,90.35,90.39,83900.0,51.9779,52.0067,51.9721,51.9951,83900.0
2014-12-04 15:40:00,90.38,90.38,90.36,90.36,114700.0,51.9894,51.9894,51.9779,51.9779,114700.0
2014-12-04 15:50:00,90.36,90.4,90.34,90.4,114100.0,51.9779,52.0009,51.9664,52.0009,114100.0
2014-12-05 09:30:00,90.26,90.39,90.23,90.24,203300.0,51.9204,51.9951,51.9031,51.9089,203300.0
2014-12-05 09:40:00,90.23,90.24,90.07,90.16,399700.0,51.9031,51.9089,51.8111,51.8628,399700.0
2014-12-05 09:50:00,90.16,90.17,90.1,90.13,325300.0,51.8628,51.8686,51.8283,51.8456,325300.0
2014-12-05 10:00:00,90.13,90.14,90.09,90.11,135400.0,51.8456,51.8513,51.8226,51.8341,135400.0
2014-12-05 10:10:00,90.11,90.13,90.1,90.11,72700.0,51.8341,51.8456,51.8283,51.8341,72700.0
2014-12-05 10:20:00,90.11,90.12,90.06,90.07,415500.0,51.8341,51.8398,51.8053,51.8111,415500.0
2014-12-05 10:30:00,90.08,90.08,90.04,90.05,159000.0,51.8168,51.8168,51.7938,51.7996,159000.0
2014-12-05 10:40:00,90.05,90.07,90.04,90.06,37900.0,51.7996,51.8111,51.7938,51.8053,37900.0
2014-12-05 10:50:00,90.06,90.08,90.04,90.08,75400.0,51.8053,51.8168,51.7938,51.8168,75400.0
2014-12-05 11:00:00,90.08,90.08,90.07,90.07,51500.0,51.8168,51.8168,51.8111,51.8111,51500.0
2014-12-05 11:10:00,90.07,90.16,90.07,90.15,98100.0,51.8111,51.8628,51.8111,51.8571,98100.0
2014-12-05 11:20:00,90.15,90.16,90.15,90.16,19300.0,51.8571,51.8628,51.8571,51.8628,19300.0
2014-12-05 11:30:00,90.15,90.18,90.15,90.18,27200.0,51.8571,51.8743,51.8571,51.8743,27200.0
2014-12-05 11:40:00,90.17,90.25,90.17,90.23,66200.0,51.8686,51.9146,51.8686,51.9031,66200.0
2014-12-05 11:50:00,90.24,90.24,90.23,90.24,42900.0,51.9089,51.9089,51.9031,51.9089,42900.0
2014-12-05 12:00:00,90.24,90.26,90.23,90.26,244000.0,51.9089,51.9204,51.9031,51.9204,244000.0
2014-12-05 12:10:00,90.25,90.26,90.25,90.25,7000.0,51.9146,51.9204,51.9146,51.9146,7000.0
2014-12-05 12:20:00,90.25,90.29,90.24,90.28,253800.0,51.9146,51.9376,51.9089,51.9319,253800.0
2014-12-05 12:30:00,90.27,90.29,90.26,90.29,174900.0,51.9261,51.9376,51.9204,51.9376,174900.0
2014-12-05 12:40:00,90.29,90.32,90.28,90.29,44900.0,51.9376,51.9549,51.9319,51.9376,44900.0
2014-12-05 12:50:00,90.29,90.29,90.27,90.29,40200.0,51.9376,51.9376,51.9261,51.9376,40200.0
2014-12-05 13:00:00,90.28,90.29,90.26,90.28,46600.0,51.9319,51.9376,51.9204,51.9319,46600.0
2014-12-05 13:10:00,90.29,90.31,90.28,90.3,47100.0,51.9376,51.9491,51.9319,51.9434,47100.0
2014-12-05 13:20:00,90.29,90.31,90.28,90.3,53200.0,51.9376,51.9491,51.9319,51.9434,53200.0
2014-12-05 13:30:00,90.31,90.31,90.27,90.27,40600.0,51.9491,51.9491,51.9261,51.9261,40600.0
2014-12-05 13:40:00,90.28,90.31,90.25,90.25,61300.0,51.9319,51.9491,51.9146,51.9146,61300.0
2014-12-05 13:50:00,90.26,90.26,90.23,90.23,34000.0,51.9204,51.9204,51.9031,51.9031,34000.0
2014-12-05 14:00:00,90.23,90.24,90.23,90.23,19500.0,51.9031,51.9089,51.9031,51.9031,19500.0
2014-12-05 14:10:00,90.23,90.24,90.18,90.18,55600.0,51.9031,51.9089,51.8743,51.8743,55600.0
2014-12-05 14:20:00,90.18,90.2,90.16,90.2,44400.0,51.8743,51.8859,51.8628,51.8859,44400.0
2014-12-05 14:30:00,90.2,90.25,90.17,90.25,59100.0,51.8859,51.9146,51.8686,51.9146,59100.0
2014-12-05 14:40:00,90.25,90.25,90.2,90.21,35000.0,51.9146,51.9146,51.8859,51.8916,35000.0
2014-12-05 14:50:00,90.21,90.22,90.19,90.2,45200.0,51.8916,51.8974,51.8801,51.8859,45200.0
2014-12-05 15:00:00,90.2,90.21,90.19,90.2,65400.0,51.8859,51.8916,51.8801,51.8859,65400.0
2014-12-05 15:10:00,90.19,90.23,90.19,90.22,102500.0,51.8801,51.9031,51.8801,51.8974,102500.0
2014-12-05 15:20:00,90.22,90.28,90.21,90.28,92600.0,51.8974,51.9319,51.8916,51.9319,92600.0
2014-12-05 15:30:00,90.28,90.28,90.26,90.27,157300.0,51.9319,51.9319,51.9204,51.9261,157300.0
2014-12-05 15:40:00,90.27,90.33,90.27,90.3,193100.0,51.9261,51.9606,51.9261,51.9434,193100.0
2014-12-05 15:50:00,90.29,90.37,90.28,90.34,361500.0,51.9376,51.9836,51.9319,51.9664,361500.0
2014-12-08 09:30:00,90.13,90.2,90.08,90.09,94100.0,51.8456,51.8859,51.8168,51.8226,94100.0
2014-12-08 09:40:00,90.08,90.13,90.04,90.04,111800.0,51.8168,51.8456,51.7938,51.7938,111800.0
2014-12-08 09:50:00,90.04,90.07,90.01,90.06,153400.0,51.7938,51.8111,51.7766,51.8053,153400.0
2014-12-08 10:00:00,90.06,90.08,90.05,90.05,160200.0,51.8053,51.8168,51.7996,51.7996,160200.0
2014-12-08 10:10:00,90.06,90.09,90.03,90.08,140200.0,51.8053,51.8226,51.7881,51.8168,140200.0
2014-12-08 10:20:00,90.09,90.09,90.07,90.08,149400.0,51.8226,51.8226,51.8111,51.8168,149400.0
2014-12-08 10:30:00,90.09,90.13,90.08,90.1,132500.0,51.8226,51.8456,51.8168,51.8283,132500.0
2014-12-08 10:40:00,90.11,90.12,90.1,90.12,107800.0,51.8341,51.8398,51.8283,51.8398,107800.0
2014-12-08 10:50:00,90.11,90.12,90.08,90.08,117200.0,51.8341,51.8398,51.8168,51.8168,117200.0
2014-12-08 11:00:00,90.08,90.11,90.07,90.09,190800.0,51.8168,51.8341,51.8111,51.8226,190800.0
2014-12-08 11:10:00,90.09,90.11,90.08,90.08,140600.0,51.8226,51.8341,51.8168,51.8168,140600.0
2014-12-08 11:20:00,90.08,90.11,90.08,90.11,103700.0,51.8168,51.8341,51.8168,51.8341,103700.0
2014-12-08 11:30:00,90.1,90.11,90.09,90.1,104000.0,51.8283,51.8341,51.8226,51.8283,104000.0
2014-12-08 11:40:00,90.11,90.12,90.01,90.04,226700.0,51.8341,51.8398,51.7766,51.7938,226700.0
2014-12-08 11:50:00,90.03,90.07,90.03,90.06,119000.0,51.7881,51.8111,51.7881,51.8053,119000.0
2014-12-08 12:00:00,90.06,90.08,90.05,90.08,75400.0,51.8053,51.8168,51.7996,51.8168,75400.0
2014-12-08 12:10:00,90.07,90.07,89.96,89.98,186500.0,51.8111,51.8111,51.7478,51.7593,186500.0
2014-12-08 12:20:00,89.98,90.03,89.98,90.03,77900.0,51.7593,51.7881,51.7593,51.7881,77900.0
2014-12-08 12:30:00,90.03,90.04,90.0,90.04,510800.0,51.7881,51.7938,51.7708,51.7938,510800.0
2014-12-08 12:40:00,90.04,90.06,90.01,90.01,68000.0,51.7938,51.8053,51.7766,51.7766,68000.0
2014-12-08 12:50:00,90.0,90.05,90.0,90.01,99300.0,51.7708,51.7996,51.7708,51.7766,99300.0
2014-12-08 13:00:00,90.01,90.03,90.0,90.02,70400.0,51.7766,51.7881,51.7708,51.7823,70400.0
2014-12-08 13:10:00,90.01,90.02,90.0,90.01,48200.0,51.7766,51.7823,51.7708,51.7766,48200.0
2014-12-08 13:20:00,90.0,90.01,89.94,89.95,102100.0,51.7708,51.7766,51.7363,51.742,102100.0
2014-12-08 13:30:00,89.94,89.95,89.82,89.84,234400.0,51.7363,51.742,51.6673,51.6788,234400.0
2014-12-08 13:40:00,89.84,89.86,89.81,89.84,57600.0,51.6788,51.6903,51.6615,51.6788,57600.0
2014-12-08 13:50:00,89.85,89.9,89.84,89.88,53900.0,51.6845,51.7133,51.6788,51.7018,53900.0
2014-12-08 14:00:00,89.87,89.88,89.82,89.84,64600.0,51.696,51.7018,51.6673,51.6788,64600.0
2014-12-08 14:10:00,89.84,89.84,89.75,89.77,117500.0,51.6788,51.6788,51.627,51.6385,117500.0
2014-12-08 14:20:00,89.77,89.84,89.7,89.83,248200.0,51.6385,51.6788,51.5982,51.673,248200.0
2014-12-08 14:30:00,89.84,89.89,89.83,89.85,92900.0,51.6788,51.7075,51.673,51.6845,92900.0
2014-12-08 14:40:00,89.86,89.9,89.85,89.87,74600.0,51.6903,51.7133,51.6845,51.696,74600.0
2014-12-08 14:50:00,89.87,89.97,89.86,89.86,178100.0,51.696,51.7535,51.6903,51.6903,178100.0
2014-12-08 15:00:00,89.86,89.92,89.85,89.89,157800.0,51.6903,51.7248,51.6845,51.7075,157800.0
2014-12-08 15:10:00,89.88,89.92,89.86,89.88,99900.0,51.7018,51.7248,51.6903,51.7018,99900.0
2014-12-08 15:20:00,89.88,89.96,89.87,89.92,67300.0,51.7018,51.7478,51.696,51.7248,67300.0
2014-12-08 15:30:00,89.93,89.93,89.89,89.91,73700.0,51.7305,51.7305,51.7075,51.719,73700.0
2014-12-08 15:40:00,89.91,89.93,89.86,89.86,151100.0,51.719,51.7305,51.6903,51.6903,151100.0
2014-12-08 15:50:00,89.86,89.87,89.81,89.84,410200.0,51.6903,51.696,51.6615,51.6788,410200.0
2014-12-09 09:30:00,89.39,89.4,89.22,89.29,424500.0,51.4199,51.4257,51.3221,51.3624,424500.0
2014-12-09 09:40:00,89.29,89.44,89.29,89.44,249600.0,51.3624,51.4487,51.3624,51.4487,249600.0
2014-12-09 09:50:00,89.45,89.5,89.44,89.5,233600.0,51.4544,51.4832,51.4487,51.4832,233600.0
2014-12-09 10:00:00,89.48,89.58,89.48,89.48,203300.0,51.4717,51.5292,51.4717,51.4717,203300.0
2014-12-09 10:10:00,89.49,89.49,89.43,89.45,56500.0,51.4774,51.4774,51.4429,51.4544,56500.0
2014-12-09 10:20:00,89.45,89.47,89.31,89.31,216100.0,51.4544,51.4659,51.3739,51.3739,216100.0
2014-12-09 10:30:00,89.32,89.42,89.3,89.38,158900.0,51.3796,51.4372,51.3681,51.4142,158900.0
2014-12-09 10:40:00,89.38,89.42,89.34,89.37,279600.0,51.4142,51.4372,51.3912,51.4084,279600.0
2014-12-09 10:50:00,89.37,89.37,89.33,89.34,277300.0,51.4084,51.4084,51.3854,51.3912,277300.0
2014-12-09 11:00:00,89.33,89.38,89.27,89.36,158700.0,51.3854,51.4142,51.3509,51.4027,158700.0
2014-12-09 11:10:00,89.37,89.4,89.34,89.4,83300.0,51.4084,51.4257,51.3912,51.4257,83300.0
2014-12-09 11:20:00,89.4,89.52,89.39,89.52,193800.0,51.4257,51.4947,51.4199,51.4947,193800.0
2014-12-09 11:30:00,89.52,89.52,89.46,89.48,104700.0,51.4947,51.4947,51.4602,51.4717,104700.0
2014-12-09 11:40:00,89.48,89.51,89.47,89.5,363100.0,51.4717,51.4889,51.4659,51.4832,363100.0
2014-12-09 11:50:00,89.51,89.51,89.49,89.5,65900.0,51.4889,51.4889,51.4774,51.4832,65900.0
2014-12-09 12:00:00,89.5,89.52,89.46,89.51,302300.0,51.4832,51.4947,51.4602,51.4889,302300.0
2014-12-09 12:10:00,89.5,89.51,89.49,89.5,82500.0,51.4832,51.4889,51.4774,51.4832,82500.0
2014-12-09 12:20:00,89.51,89.52,89.5,89.52,47900.0,51.4889,51.4947,51.4832,51.4947,47900.0
2014-12-09 12:30:00,89.52,89.57,89.51,89.56,32600.0,51.4947,51.5235,51.4889,51.5177,32600.0
2014-12-09 12:40:00,89.56,89.58,89.52,89.57,56600.0,51.5177,51.5292,51.4947,51.5235,56600.0
2014-12-09 12:50:00,89.56,89.58,89.55,89.57,24300.0,51.5177,51.5292,51.512,51.5235,24300.0
2014-12-09 13:00:00,89.58,89.59,89.49,89.53,255900.0,51.5292,51.535,51.4774,51.5004,255900.0
2014-12-09 13:10:00,89.52,89.58,89.51,89.53,57100.0,51.4947,51.5292,51.4889,51.5004,57100.0
2014-12-09 13:20:00,89.53,89.58,89.52,89.54,126300.0,51.5004,51.5292,51.4947,51.5062,126300.0
2014-12-09 13:30:00,89.55,89.58,89.51,89.58,80300.0,51.512,51.5292,51.4889,51.5292,80300.0
2014-12-09 13:40:00,89.58,89.58,89.57,89.58,52700.0,51.5292,51.5292,51.5235,51.5292,52700.0
2014-12-09 13:50:00,89.58,89.58,89.51,89.52,66600.0,51.5292,51.5292,51.4889,51.4947,66600.0
2014-12-09 14:00:00,89.52,89.57,89.51,89.57,38300.0,51.4947,51.5235,51.4889,51.5235,38300.0
2014-12-09 14:10:00,89.58,89.59,89.51,89.51,89500.0,51.5292,51.535,51.4889,51.4889,89500.0
2014-12-09 14:20:00,89.5,89.52,89.42,89.46,227500.0,51.4832,51.4947,51.4372,51.4602,227500.0
2014-12-09 14:30:00,89.45,89.46,89.28,89.36,185500.0,51.4544,51.4602,51.3566,51.4027,185500.0
2014-12-09 14:40:00,89.36,89.44,89.35,89.42,61200.0,51.4027,51.4487,51.3969,51.4372,61200.0
2014-12-09 14:50:00,89.43,89.51,89.37,89.49,466600.0,51.4429,51.4889,51.4084,51.4774,466600.0
2014-12-09 15:00:00,89.5,89.53,89.47,89.5,48500.0,51.4832,51.5004,51.4659,51.4832,48500.0
2014-12-09 15:10:00,89.5,89.52,89.48,89.51,58500.0,51.4832,51.4947,51.4717,51.4889,58500.0
2014-12-09 15:20:00,89.51,89.59,89.5,89.56,195900.0,51.4889,51.535,51.4832,51.5177,195900.0
2014-12-09 15:30:00,89.57,89.59,89.5,89.53,176800.0,51.5235,51.535,51.4832,51.5004,176800.0
2014-12-09 15:40:00,89.54,89.72,89.53,89.72,567500.0,51.5062,51.6097,51.5004,51.6097,567500.0
2014-12-09 15:50:00,89.71,89.88,89.68,89.79,1124500.0,51.604,51.7018,51.5867,51.65,1124500.0
2014-12-10 09:30:00,89.37,89.5,89.2,89.28,392000.0,51.4084,51.4832,51.3106,51.3566,392000.0
2014-12-10 09:40:00,89.27,89.33,89.24,89.27,803800.0,51.3509,51.3854,51.3336,51.3509,803800.0
2014-12-10 09:50:00,89.26,89.28,89.18,89.26,700100.0,51.3451,51.3566,51.2991,51.3451,700100.0
2014-12-10 10:00:00,89.26,89.28,89.22,89.26,338700.0,51.3451,51.3566,51.3221,51.3451,338700.0
2014-12-10 10:10:00,89.26,89.35,89.24,89.32,385500.0,51.3451,51.3969,51.3336,51.3796,385500.0
2014-12-10 10:20:00,89.33,89.38,89.32,89.37,651400.0,51.3854,51.4142,51.3796,51.4084,651400.0
2014-12-10 10:30:00,89.37,89.38,89.24,89.27,676400.0,51.4084,51.4142,51.3336,51.3509,676400.0
2014-12-10 10:40:00,89.26,89.28,89.26,89.27,169100.0,51.3451,51.3566,51.3451,51.3509,169100.0
2014-12-10 10:50:00,89.27,89.31,89.24,89.3,434200.0,51.3509,51.3739,51.3336,51.3681,434200.0
2014-12-10 11:00:00,89.3,89.3,89.28,89.3,241200.0,51.3681,51.3681,51.3566,51.3681,241200.0
2014-12-10 11:10:00,89.3,89.3,89.21,89.21,117400.0,51.3681,51.3681,51.3164,51.3164,117400.0
2014-12-10 11:20:00,89.22,89.29,89.2,89.24,100400.0,51.3221,51.3624,51.3106,51.3336,100400.0
2014-12-10 11:30:00,89.23,89.28,89.2,89.2,123500.0,51.3279,51.3566,51.3106,51.3106,123500.0
2014-12-10 11:40:00,89.2,89.23,89.16,89.19,165100.0,51.3106,51.3279,51.2876,51.3049,165100.0
2014-12-10 11:50:00,89.19,89.22,89.15,89.18,657800.0,51.3049,51.3221,51.2819,51.2991,657800.0
2014-12-10 12:00:00,89.19,89.19,89.07,89.1,259200.0,51.3049,51.3049,51.2358,51.2531,259200.0
2014-12-10 12:10:00,89.09,89.1,89.05,89.06,251600.0,51.2473,51.2531,51.2243,51.2301,251600.0
2014-12-10 12:20:00,89.06,89.07,88.97,88.99,255600.0,51.2301,51.2358,51.1783,51.1898,255600.0
2014-12-10 12:30:00,88.99,89.0,88.95,88.96,153100.0,51.1898,51.1956,51.1668,51.1726,153100.0
2014-12-10 12:40:00,88.96,88.97,88.91,88.95,817400.0,51.1726,51.1783,51.1438,51.1668,817400.0
2014-12-10 12:50:00,88.95,88.97,88.93,88.93,207200.0,51.1668,51.1783,51.1553,51.1553,207200.0
2014-12-10 13:00:00,88.93,88.97,88.92,88.97,112500.0,51.1553,51.1783,51.1496,51.1783,112500.0
2014-12-10 13:10:00,88.97,89.03,88.96,89.01,223000.0,51.1783,51.2128,51.1726,51.2013,223000.0
2014-12-10 13:20:00,89.02,89.04,88.98,89.01,141600.0,51.2071,51.2186,51.1841,51.2013,141600.0
2014-12-10 13:30:00,89.02,89.02,88.86,88.87,139100.0,51.2071,51.2071,51.115,51.1208,139100.0
2014-12-10 13:40:00,88.86,88.86,88.71,88.72,228300.0,51.115,51.115,51.0288,51.0345,228300.0
2014-12-10 13:50:00,88.73,88.81,88.72,88.77,233700.0,51.0403,51.0863,51.0345,51.0633,233700.0
2014-12-10 14:00:00,88.76,88.76,88.72,88.73,109800.0,51.0575,51.0575,51.0345,51.0403,109800.0
2014-12-10 14:10:00,88.73,88.97,88.73,88.77,705100.0,51.0403,51.1783,51.0403,51.0633,705100.0
2014-12-10 14:20:00,88.77,88.77,88.59,88.63,204300.0,51.0633,51.0633,50.9597,50.9827,204300.0
2014-12-10 14:30:00,88.63,88.63,88.47,88.47,238800.0,50.9827,50.9827,50.8907,50.8907,238800.0
2014-12-10 14:40:00,88.48,88.56,88.42,88.56,212900.0,50.8965,50.9425,50.8619,50.9425,212900.0
2014-12-10 14:50:00,88.56,88.58,88.45,88.46,125300.0,50.9425,50.954,50.8792,50.8849,125300.0
2014-12-10 15:00:00,88.45,88.62,88.45,88.61,164700.0,50.8792,50.977,50.8792,50.9712,164700.0
2014-12-10 15:10:00,88.61,88.63,88.59,88.63,204800.0,50.9712,50.9827,50.9597,50.9827,204800.0
2014-12-10 15:20:00,88.63,88.63,88.42,88.43,277800.0,50.9827,50.9827,50.8619,50.8677,277800.0
2014-12-10 15:30:00,88.44,88.54,88.43,88.54,400400.0,50.8734,50.931,50.8677,50.931,400400.0
2014-12-10 15:40:00,88.54,88.64,88.54,88.6,1109300.0,50.931,50.9885,50.931,50.9655,1109300.0
2014-12-10 15:50:00,88.61,88.83,88.58,88.73,1495800.0,50.9712,51.0978,50.954,51.0403,1495800.0
2014-12-11 09:30:00,88.62,88.91,88.62,88.8,433000.0,50.977,51.1438,50.977,51.0805,433000.0
2014-12-11 09:40:00,88.79,88.81,88.67,88.69,406800.0,51.0748,51.0863,51.0057,51.0173,406800.0
2014-12-11 09:50:00,88.7,88.71,88.54,88.59,472500.0,51.023,51.0288,50.931,50.9597,472500.0
2014-12-11 10:00:00,88.58,88.68,88.58,88.61,241500.0,50.954,51.0115,50.954,50.9712,241500.0
2014-12-11 10:10:00,88.61,88.76,88.6,88.71,312600.0,50.9712,51.0575,50.9655,51.0288,312600.0
2014-12-11 10:20:00,88.71,88.81,88.71,88.75,265200.0,51.0288,51.0863,51.0288,51.0518,265200.0
2014-12-11 10:30:00,88.75,88.84,88.74,88.84,175700.0,51.0518,51.1035,51.046,51.1035,175700.0
2014-12-11 10:40:00,88.83,88.88,88.81,88.82,519900.0,51.0978,51.1265,51.0863,51.092,519900.0
2014-12-11 10:50:00,88.83,88.83,88.78,88.79,296500.0,51.0978,51.0978,51.069,51.0748,296500.0
2014-12-11 11:00:00,88.79,88.79,88.69,88.7,263100.0,51.0748,51.0748,51.0173,51.023,263100.0
2014-12-11 11:10:00,88.7,88.7,88.61,88.62,226800.0,51.023,51.023,50.9712,50.977,226800.0
2014-12-11 11:20:00,88.62,88.64,88.58,88.58,353700.0,50.977,50.9885,50.954,50.954,353700.0
2014-12-11 11:30:00,88.58,88.62,88.56,88.59,311500.0,50.954,50.977,50.9425,50.9597,311500.0
2014-12-11 11:40:00,88.59,88.61,88.56,88.56,359700.0,50.9597,50.9712,50.9425,50.9425,359700.0
2014-12-11 11:50:00,88.56,88.57,88.52,88.53,287900.0,50.9425,50.9482,50.9195,50.9252,287900.0
2014-12-11 12:00:00,88.53,88.75,88.53,88.68,256300.0,50.9252,51.0518,50.9252,51.0115,256300.0
2014-12-11 12:10:00,88.68,88.74,88.68,88.7,87600.0,51.0115,51.046,51.0115,51.023,87600.0
2014-12-11 12:20:00,88.7,88.73,88.68,88.73,218400.0,51.023,51.0403,51.0115,51.0403,218400.0
2014-12-11 12:30:00,88.73,88.74,88.69,88.7,141400.0,51.0403,51.046,51.0173,51.023,141400.0
2014-12-11 12:40:00,88.69,88.71,88.69,88.7,81700.0,51.0173,51.0288,51.0173,51.023,81700.0
2014-12-11 12:50:00,88.7,88.76,88.7,88.76,93600.0,51.023,51.0575,51.023,51.0575,93600.0
2014-12-11 13:00:00,88.75,88.77,88.72,88.73,125400.0,51.0518,51.0633,51.0345,51.0403,125400.0
2014-12-11 13:10:00,88.72,88.73,88.65,88.65,156300.0,51.0345,51.0403,50.9942,50.9942,156300.0
2014-12-11 13:20:00,88.65,88.68,88.63,88.65,63100.0,50.9942,51.0115,50.9827,50.9942,63100.0
2014-12-11 13:30:00,88.65,88.67,88.64,88.66,55400.0,50.9942,51.0057,50.9885,51.0,55400.0
2014-12-11 13:40:00,88.66,88.69,88.65,88.66,80000.0,51.0,51.0173,50.9942,51.0,80000.0
2014-12-11 13:50:00,88.67,88.72,88.59,88.59,138600.0,51.0057,51.0345,50.9597,50.9597,138600.0
2014-12-11 14:00:00,88.6,88.63,88.57,88.57,188600.0,50.9655,50.9827,50.9482,50.9482,188600.0
2014-12-11 14:10:00,88.57,88.58,88.51,88.52,206100.0,50.9482,50.954,50.9137,50.9195,206100.0
2014-12-11 14:20:00,88.51,88.53,88.39,88.39,196300.0,50.9137,50.9252,50.8447,50.8447,196300.0
2014-12-11 14:30:00,88.39,88.4,88.12,88.15,328000.0,50.8447,50.8504,50.6894,50.7066,328000.0
2014-12-11 14:40:00,88.15,88.22,87.95,87.95,410300.0,50.7066,50.7469,50.5916,50.5916,410300.0
2014-12-11 14:50:00,87.95,88.16,87.92,88.06,567400.0,50.5916,50.7124,50.5743,50.6549,567400.0
2014-12-11 15:00:00,88.06,88.2,88.04,88.16,635400.0,50.6549,50.7354,50.6434,50.7124,635400.0
2014-12-11 15:10:00,88.16,88.24,88.15,88.23,304200.0,50.7124,50.7584,50.7066,50.7526,304200.0
2014-12-11 15:20:00,88.24,88.24,88.15,88.2,239200.0,50.7584,50.7584,50.7066,50.7354,239200.0
2014-12-11 15:30:00,88.2,88.26,88.14,88.2,235600.0,50.7354,50.7699,50.7009,50.7354,235600.0
2014-12-11 15:40:00,88.2,88.22,88.17,88.2,267100.0,50.7354,50.7469,50.7181,50.7354,267100.0
2014-12-11 15:50:00,88.2,88.51,88.08,88.42,957200.0,50.7354,50.9137,50.6664,50.8619,957200.0
2014-12-12 09:30:00,87.8,87.91,87.47,87.8,497800.0,50.5053,50.5686,50.3155,50.5053,497800.0
2014-12-12 09:40:00,87.8,87.81,87.71,87.73,323900.0,50.5053,50.511,50.4535,50.465,323900.0
2014-12-12 09:50:00,87.73,87.86,87.7,87.83,368700.0,50.465,50.5398,50.4478,50.5226,368700.0
2014-12-12 10:00:00,87.83,87.85,87.72,87.85,584600.0,50.5226,50.5341,50.4593,50.5341,584600.0
2014-12-12 10:10:00,87.86,87.94,87.68,87.71,145800.0,50.5398,50.5858,50.4363,50.4535,145800.0
2014-12-12 10:20:00,87.72,87.74,87.65,87.67,243900.0,50.4593,50.4708,50.419,50.4305,243900.0
2014-12-12 10:30:00,87.66,87.75,87.56,87.61,215100.0,50.4248,50.4765,50.3672,50.396,215100.0
2014-12-12 10:40:00,87.62,87.63,87.39,87.4,200900.0,50.4018,50.4075,50.2695,50.2752,200900.0
2014-12-12 10:50:00,87.39,87.42,87.28,87.31,319700.0,50.2695,50.2867,50.2062,50.2234,319700.0
2014-12-12 11:00:00,87.3,87.31,87.09,87.15,446400.0,50.2177,50.2234,50.0969,50.1314,446400.0
2014-12-12 11:10:00,87.14,87.2,87.11,87.2,313600.0,50.1256,50.1602,50.1084,50.1602,313600.0
2014-12-12 11:20:00,87.2,87.56,87.19,87.52,636100.0,50.1602,50.3672,50.1544,50.3442,636100.0
2014-12-12 11:30:00,87.53,87.72,87.53,87.71,409700.0,50.35,50.4593,50.35,50.4535,409700.0
2014-12-12 11:40:00,87.72,87.72,87.59,87.64,175700.0,50.4593,50.4593,50.3845,50.4133,175700.0
2014-12-12 11:50:00,87.63,87.64,87.53,87.54,208800.0,50.4075,50.4133,50.35,50.3557,208800.0
2014-12-12 12:00:00,87.54,87.63,87.53,87.61,160400.0,50.3557,50.4075,50.35,50.396,160400.0
2014-12-12 12:10:00,87.62,87.69,87.59,87.67,89100.0,50.4018,50.442,50.3845,50.4305,89100.0
2014-12-12 12:20:00,87.67,87.87,87.67,87.87,200800.0,50.4305,50.5456,50.4305,50.5456,200800.0
2014-12-12 12:30:00,87.86,87.9,87.76,87.78,232100.0,50.5398,50.5628,50.4823,50.4938,232100.0
2014-12-12 12:40:00,87.78,87.86,87.74,87.85,146900.0,50.4938,50.5398,50.4708,50.5341,146900.0
2014-12-12 12:50:00,87.86,87.89,87.74,87.78,165300.0,50.5398,50.5571,50.4708,50.4938,165300.0
2014-12-12 13:00:00,87.79,87.89,87.74,87.84,55500.0,50.4995,50.5571,50.4708,50.5283,55500.0
2014-12-12 13:10:00,87.84,87.84,87.73,87.78,77700.0,50.5283,50.5283,50.465,50.4938,77700.0
2014-12-12 13:20:00,87.78,87.85,87.74,87.76,76100.0,50.4938,50.5341,50.4708,50.4823,76100.0
2014-12-12 13:30:00,87.76,87.77,87.65,87.67,88400.0,50.4823,50.488,50.419,50.4305,88400.0
2014-12-12 13:40:00,87.67,87.74,87.65,87.74,123400.0,50.4305,50.4708,50.419,50.4708,123400.0
2014-12-12 13:50:00,87.75,87.8,87.72,87.79,71300.0,50.4765,50.5053,50.4593,50.4995,71300.0
2014-12-12 14:00:00,87.78,87.79,87.71,87.74,36100.0,50.4938,50.4995,50.4535,50.4708,36100.0
2014-12-12 14:10:00,87.74,87.74,87.72,87.73,142600.0,50.4708,50.4708,50.4593,50.465,142600.0
2014-12-12 14:20:00,87.73,87.73,87.65,87.66,281300.0,50.465,50.465,50.419,50.4248,281300.0
2014-12-12 14:30:00,87.66,87.68,87.6,87.64,83100.0,50.4248,50.4363,50.3903,50.4133,83100.0
2014-12-12 14:40:00,87.64,87.68,87.6,87.62,67100.0,50.4133,50.4363,50.3903,50.4018,67100.0
2014-12-12 14:50:00,87.62,87.63,87.59,87.63,61200.0,50.4018,50.4075,50.3845,50.4075,61200.0
2014-12-12 15:00:00,87.63,87.73,87.62,87.72,136900.0,50.4075,50.465,50.4018,50.4593,136900.0
2014-12-12 15:10:00,87.72,87.77,87.63,87.69,366100.0,50.4593,50.488,50.4075,50.442,366100.0
2014-12-12 15:20:00,87.7,87.73,87.68,87.72,119900.0,50.4478,50.465,50.4363,50.4593,119900.0
2014-12-12 15:30:00,87.72,87.72,87.55,87.59,260600.0,50.4593,50.4593,50.3615,50.3845,260600.0
2014-12-12 15:40:00,87.59,87.66,87.41,87.44,432100.0,50.3845,50.4248,50.281,50.2982,432100.0
2014-12-12 15:50:00,87.43,87.43,87.2,87.26,1302000.0,50.2925,50.2925,50.1602,50.1947,1302000.0
2014-12-15 09:30:00,87.44,87.6,87.43,87.47,532600.0,50.2982,50.3903,50.2925,50.3155,532600.0
2014-12-15 09:40:00,87.47,87.52,87.27,87.32,305400.0,50.3155,50.3442,50.2004,50.2292,305400.0
2014-12-15 09:50:00,87.32,87.33,87.13,87.15,252100.0,50.2292,50.2349,50.1199,50.1314,252100.0
2014-12-15 10:00:00,87.15,87.19,87.12,87.14,806200.0,50.1314,50.1544,50.1141,50.1256,806200.0
2014-12-15 10:10:00,87.14,87.2,87.1,87.11,237100.0,50.1256,50.1602,50.1026,50.1084,237100.0
2014-12-15 10:20:00,87.11,87.11,86.86,87.0,570200.0,50.1084,50.1084,49.9646,50.0451,570200.0
2014-12-15 10:30:00,87.01,87.01,86.81,86.82,289200.0,50.0509,50.0509,49.9358,49.9416,289200.0
2014-12-15 10:40:00,86.82,86.85,86.6,86.71,402100.0,49.9416,49.9588,49.815,49.8783,402100.0
2014-12-15 10:50:00,86.71,86.9,86.71,86.73,225900.0,49.8783,49.9876,49.8783,49.8898,225900.0
2014-12-15 11:00:00,86.73,86.77,86.65,86.66,174700.0,49.8898,49.9128,49.8438,49.8495,174700.0
2014-12-15 11:10:00,86.66,86.72,86.51,86.54,750100.0,49.8495,49.884,49.7632,49.7805,750100.0
2014-12-15 11:20:00,86.55,86.6,86.46,86.5,500200.0,49.7863,49.815,49.7345,49.7575,500200.0
2014-12-15 11:30:00,86.5,86.7,86.48,86.61,283200.0,49.7575,49.8725,49.746,49.8208,283200.0
2014-12-15 11:40:00,86.62,86.65,86.54,86.6,257400.0,49.8265,49.8438,49.7805,49.815,257400.0
2014-12-15 11:50:00,86.59,86.64,86.52,86.59,287000.0,49.8093,49.838,49.769,49.8093,287000.0
2014-12-15 12:00:00,86.58,86.94,86.58,86.92,225800.0,49.8035,50.0106,49.8035,49.9991,225800.0
2014-12-15 12:10:00,86.92,86.93,86.76,86.8,983800.0,49.9991,50.0048,49.9071,49.9301,983800.0
2014-12-15 12:20:00,86.79,87.02,86.73,86.99,576500.0,49.9243,50.0566,49.8898,50.0394,576500.0
2014-12-15 12:30:00,87.0,87.17,86.82,87.08,178800.0,50.0451,50.1429,49.9416,50.0911,178800.0
2014-12-15 12:40:00,87.07,87.11,86.97,87.04,70700.0,50.0854,50.1084,50.0279,50.0681,70700.0
2014-12-15 12:50:00,87.05,87.2,87.0,87.18,158800.0,50.0739,50.1602,50.0451,50.1487,158800.0
2014-12-15 13:00:00,87.17,87.3,87.13,87.14,215400.0,50.1429,50.2177,50.1199,50.1256,215400.0
2014-12-15 13:10:00,87.14,87.18,86.98,87.01,235900.0,50.1256,50.1487,50.0336,50.0509,235900.0
2014-12-15 13:20:00,87.02,87.04,86.81,86.85,253200.0,50.0566,50.0681,49.9358,49.9588,253200.0
2014-12-15 13:30:00,86.84,87.18,86.82,87.05,227700.0,49.9531,50.1487,49.9416,50.0739,227700.0
2014-12-15 13:40:00,87.02,87.14,86.91,86.94,95600.0,50.0566,50.1256,49.9933,50.0106,95600.0
2014-12-15 13:50:00,86.93,86.97,86.85,86.95,42800.0,50.0048,50.0279,49.9588,50.0164,42800.0
2014-12-15 14:00:00,86.96,86.99,86.94,86.95,41300.0,50.0221,50.0394,50.0106,50.0164,41300.0
2014-12-15 14:10:00,86.95,86.99,86.92,86.94,227700.0,50.0164,50.0394,49.9991,50.0106,227700.0
2014-12-15 14:20:00,86.93,87.19,86.91,87.09,182300.0,50.0048,50.1544,49.9933,50.0969,182300.0
2014-12-15 14:30:00,87.09,87.23,87.01,87.04,171700.0,50.0969,50.1774,50.0509,50.0681,171700.0
2014-12-15 14:40:00,87.04,87.1,86.85,86.85,158100.0,50.0681,50.1026,49.9588,49.9588,158100.0
2014-12-15 14:50:00,86.85,86.95,86.83,86.92,216400.0,49.9588,50.0164,49.9473,49.9991,216400.0
2014-12-15 15:00:00,86.92,87.12,86.9,87.07,117200.0,49.9991,50.1141,49.9876,50.0854,117200.0
2014-12-15 15:10:00,87.07,87.18,87.03,87.07,129600.0,50.0854,50.1487,50.0624,50.0854,129600.0
2014-12-15 15:20:00,87.06,87.12,86.96,86.97,156400.0,50.0796,50.1141,50.0221,50.0279,156400.0
2014-12-15 15:30:00,86.96,87.17,86.94,87.12,156000.0,50.0221,50.1429,50.0106,50.1141,156000.0
2014-12-15 15:40:00,87.12,87.14,86.98,87.07,215400.0,50.1141,50.1256,50.0336,50.0854,215400.0
2014-12-15 15:50:00,87.06,87.23,87.06,87.22,977700.0,50.0796,50.1774,50.0796,50.1717,977700.0
2014-12-16 09:30:00,86.44,86.57,86.12,86.43,753900.0,49.723,49.7978,49.5389,49.7172,753900.0
2014-12-16 09:40:00,86.44,86.58,86.24,86.58,1313300.0,49.723,49.8035,49.6079,49.8035,1313300.0
2014-12-16 09:50:00,86.59,86.66,86.52,86.59,574700.0,49.8093,49.8495,49.769,49.8093,574700.0
2014-12-16 10:00:00,86.6,86.78,86.59,86.63,1217500.0,49.815,49.9186,49.8093,49.8323,1217500.0
2014-12-16 10:10:00,86.63,86.87,86.6,86.84,973300.0,49.8323,49.9703,49.815,49.9531,973300.0
2014-12-16 10:20:00,86.85,87.08,86.83,86.99,513400.0,49.9588,50.0911,49.9473,50.0394,513400.0
2014-12-16 10:30:00,86.99,87.08,86.94,87.07,403500.0,50.0394,50.0911,50.0106,50.0854,403500.0
2014-12-16 10:40:00,87.07,87.2,87.0,87.05,573200.0,50.0854,50.1602,50.0451,50.0739,573200.0
2014-12-16 10:50:00,87.05,87.29,87.01,87.29,339700.0,50.0739,50.2119,50.0509,50.2119,339700.0
2014-12-16 11:00:00,87.29,87.3,87.03,87.04,181900.0,50.2119,50.2177,50.0624,50.0681,181900.0
2014-12-16 11:10:00,87.04,87.31,87.04,87.3,207000.0,50.0681,50.2234,50.0681,50.2177,207000.0
2014-12-16 11:20:00,87.31,87.61,87.3,87.58,563600.0,50.2234,50.396,50.2177,50.3787,563600.0
2014-12-16 11:30:00,87.58,87.66,87.35,87.41,415300.0,50.3787,50.4248,50.2464,50.281,415300.0
2014-12-16 11:40:00,87.4,87.51,87.36,87.5,153400.0,50.2752,50.3385,50.2522,50.3327,153400.0
2014-12-16 11:50:00,87.5,87.54,87.24,87.24,231900.0,50.3327,50.3557,50.1832,50.1832,231900.0
2014-12-16 12:00:00,87.24,87.27,87.09,87.15,324100.0,50.1832,50.2004,50.0969,50.1314,324100.0
2014-12-16 12:10:00,87.16,87.27,87.1,87.15,82400.0,50.1371,50.2004,50.1026,50.1314,82400.0
2014-12-16 12:20:00,87.15,87.16,87.1,87.1,36400.0,50.1314,50.1371,50.1026,50.1026,36400.0
2014-12-16 12:30:00,87.1,87.26,87.09,87.23,59400.0,50.1026,50.1947,50.0969,50.1774,59400.0
2014-12-16 12:40:00,87.23,87.24,87.08,87.15,45100.0,50.1774,50.1832,50.0911,50.1314,45100.0
2014-12-16 12:50:00,87.18,87.25,87.12,87.2,38400.0,50.1487,50.1889,50.1141,50.1602,38400.0
2014-12-16 13:00:00,87.13,87.16,86.99,87.02,68400.0,50.1199,50.1371,50.0394,50.0566,68400.0
2014-12-16 13:10:00,87.02,87.04,86.87,87.0,212100.0,50.0566,50.0681,49.9703,50.0451,212100.0
2014-12-16 13:20:00,87.01,87.04,86.79,86.86,172000.0,50.0509,50.0681,49.9243,49.9646,172000.0
2014-12-16 13:30:00,86.85,87.0,86.73,86.9,141700.0,49.9588,50.0451,49.8898,49.9876,141700.0
2014-12-16 13:40:00,86.9,87.12,86.82,87.02,103700.0,49.9876,50.1141,49.9416,50.0566,103700.0
2014-12-16 13:50:00,87.01,87.15,86.98,86.99,85500.0,50.0509,50.1314,50.0336,50.0394,85500.0
2014-12-16 14:00:00,86.98,87.21,86.96,87.18,198300.0,50.0336,50.1659,50.0221,50.1487,198300.0
2014-12-16 14:10:00,87.17,87.21,87.09,87.19,97800.0,50.1429,50.1659,50.0969,50.1544,97800.0
2014-12-16 14:20:00,87.19,87.26,87.16,87.2,95000.0,50.1544,50.1947,50.1371,50.1602,95000.0
2014-12-16 14:30:00,87.2,87.26,87.17,87.2,139500.0,50.1602,50.1947,50.1429,50.1602,139500.0
2014-12-16 14:40:00,87.2,87.26,87.16,87.18,240500.0,50.1602,50.1947,50.1371,50.1487,240500.0
2014-12-16 14:50:00,87.17,87.18,87.06,87.12,82700.0,50.1429,50.1487,50.0796,50.1141,82700.0
2014-12-16 15:00:00,87.11,87.21,87.06,87.1,160900.0,50.1084,50.1659,50.0796,50.1026,160900.0
2014-12-16 15:10:00,87.11,87.11,86.95,87.02,124800.0,50.1084,50.1084,50.0164,50.0566,124800.0
2014-12-16 15:20:00,87.03,87.06,86.9,86.93,101300.0,50.0624,50.0796,49.9876,50.0048,101300.0
2014-12-16 15:30:00,86.93,87.06,86.91,87.06,142000.0,50.0048,50.0796,49.9933,50.0796,142000.0
2014-12-16 15:40:00,87.06,87.12,86.85,86.95,285300.0,50.0796,50.1141,49.9588,50.0164,285300.0
2014-12-16 15:50:00,86.95,87.04,86.87,86.89,824900.0,50.0164,50.0681,49.9703,49.9818,824900.0
2014-12-17 09:30:00,86.96,87.5,86.96,87.44,246900.0,50.0221,50.3327,50.0221,50.2982,246900.0
2014-12-17 09:40:00,87.45,87.83,87.41,87.67,514500.0,50.304,50.5226,50.281,50.4305,514500.0
2014-12-17 09:50:00,87.66,87.73,87.62,87.67,252000.0,50.4248,50.465,50.4018,50.4305,252000.0
2014-12-17 10:00:00,87.67,87.67,87.58,87.64,637700.0,50.4305,50.4305,50.3787,50.4133,637700.0
2014-12-17 10:10:00,87.64,87.78,87.63,87.74,246900.0,50.4133,50.4938,50.4075,50.4708,246900.0
2014-12-17 10:20:00,87.74,87.74,87.63,87.66,198100.0,50.4708,50.4708,50.4075,50.4248,198100.0
2014-12-17 10:30:00,87.67,87.76,87.63,87.75,209100.0,50.4305,50.4823,50.4075,50.4765,209100.0
2014-12-17 10:40:00,87.74,87.94,87.7,87.92,313800.0,50.4708,50.5858,50.4478,50.5743,313800.0
2014-12-17 10:50:00,87.92,87.95,87.81,87.94,305200.0,50.5743,50.5916,50.511,50.5858,305200.0
2014-12-17 11:00:00,87.93,88.02,87.92,88.02,541600.0,50.5801,50.6318,50.5743,50.6318,541600.0
2014-12-17 11:10:00,88.02,88.07,87.98,88.03,341700.0,50.6318,50.6606,50.6088,50.6376,341700.0
2014-12-17 11:20:00,88.03,88.21,88.0,88.17,621300.0,50.6376,50.7411,50.6203,50.7181,621300.0
2014-12-17 11:30:00,88.16,88.2,88.05,88.11,243400.0,50.7124,50.7354,50.6491,50.6836,243400.0
2014-12-17 11:40:00,88.1,88.12,88.04,88.05,204200.0,50.6779,50.6894,50.6434,50.6491,204200.0
2014-12-17 11:50:00,88.05,88.28,88.03,88.25,639500.0,50.6491,50.7814,50.6376,50.7642,639500.0
2014-12-17 12:00:00,88.25,88.39,88.24,88.38,541900.0,50.7642,50.8447,50.7584,50.8389,541900.0
2014-12-17 12:10:00,88.39,88.41,88.22,88.22,275200.0,50.8447,50.8562,50.7469,50.7469,275200.0
2014-12-17 12:20:00,88.23,88.41,88.19,88.2,1554000.0,50.7526,50.8562,50.7296,50.7354,1554000.0
2014-12-17 12:30:00,88.2,88.42,88.19,88.41,486500.0,50.7354,50.8619,50.7296,50.8562,486500.0
2014-12-17 12:40:00,88.41,88.45,88.38,88.4,183800.0,50.8562,50.8792,50.8389,50.8504,183800.0
2014-12-17 12:50:00,88.41,88.49,88.37,88.49,161600.0,50.8562,50.9022,50.8332,50.9022,161600.0
2014-12-17 13:00:00,88.49,88.61,88.48,88.61,285000.0,50.9022,50.9712,50.8965,50.9712,285000.0
2014-12-17 13:10:00,88.6,88.63,88.55,88.55,126300.0,50.9655,50.9827,50.9367,50.9367,126300.0
2014-12-17 13:20:00,88.55,88.58,88.32,88.33,398500.0,50.9367,50.954,50.8044,50.8102,398500.0
2014-12-17 13:30:00,88.33,88.43,88.33,88.38,138500.0,50.8102,50.8677,50.8102,50.8389,138500.0
2014-12-17 13:40:00,88.37,88.41,88.32,88.37,200400.0,50.8332,50.8562,50.8044,50.8332,200400.0
2014-12-17 13:50:00,88.36,88.54,88.33,88.52,242300.0,50.8274,50.931,50.8102,50.9195,242300.0
2014-12-17 14:00:00,88.55,88.98,88.52,88.75,472400.0,50.9367,51.1841,50.9195,51.0518,472400.0
2014-12-17 14:10:00,88.75,88.98,88.66,88.66,670100.0,51.0518,51.1841,51.0,51.0,670100.0
2014-12-17 14:20:00,88.67,88.68,88.47,88.47,417000.0,51.0057,51.0115,50.8907,50.8907,417000.0
2014-12-17 14:30:00,88.47,88.65,88.38,88.62,467300.0,50.8907,50.9942,50.8389,50.977,467300.0
2014-12-17 14:40:00,88.62,88.62,88.29,88.31,293900.0,50.977,50.977,50.7872,50.7987,293900.0
2014-12-17 14:50:00,88.32,88.38,88.2,88.2,310400.0,50.8044,50.8389,50.7354,50.7354,310400.0
2014-12-17 15:00:00,88.21,88.34,88.05,88.32,381000.0,50.7411,50.8159,50.6491,50.8044,381000.0
2014-12-17 15:10:00,88.31,88.61,88.28,88.6,256200.0,50.7987,50.9712,50.7814,50.9655,256200.0
2014-12-17 15:20:00,88.61,88.75,88.47,88.75,225500.0,50.9712,51.0518,50.8907,51.0518,225500.0
2014-12-17 15:30:00,88.75,88.78,88.64,88.77,335600.0,51.0518,51.069,50.9885,51.0633,335600.0
2014-12-17 15:40:00,88.78,88.81,88.69,88.76,459300.0,51.069,51.0863,51.0173,51.0575,459300.0
2014-12-17 15:50:00,88.76,88.81,88.6,88.66,927500.0,51.0575,51.0863,50.9655,51.0,927500.0
2014-12-18 09:30:00,90.0,90.2,89.96,90.19,1427200.0,51.7708,51.8859,51.7478,51.8801,1427200.0
2014-12-18 09:40:00,90.2,90.28,90.13,90.25,1389700.0,51.8859,51.9319,51.8456,51.9146,1389700.0
2014-12-18 09:50:00,90.25,90.26,90.14,90.23,896400.0,51.9146,51.9204,51.8513,51.9031,896400.0
2014-12-18 10:00:00,90.23,90.31,90.15,90.17,432700.0,51.9031,51.9491,51.8571,51.8686,432700.0
2014-12-18 10:10:00,90.17,90.17,89.94,89.95,625000.0,51.8686,51.8686,51.7363,51.742,625000.0
2014-12-18 10:20:00,89.95,89.97,89.63,89.8,636900.0,51.742,51.7535,51.558,51.6558,636900.0
2014-12-18 10:30:00,89.81,89.82,89.63,89.69,354300.0,51.6615,51.6673,51.558,51.5925,354300.0
2014-12-18 10:40:00,89.69,89.78,89.63,89.76,297700.0,51.5925,51.6443,51.558,51.6327,297700.0
2014-12-18 10:50:00,89.77,89.78,89.56,89.59,363100.0,51.6385,51.6443,51.5177,51.535,363100.0
2014-12-18 11:00:00,89.59,89.59,89.46,89.48,589700.0,51.535,51.535,51.4602,51.4717,589700.0
2014-12-18 11:10:00,89.47,89.5,89.28,89.31,344700.0,51.4659,51.4832,51.3566,51.3739,344700.0
2014-12-18 11:20:00,89.31,89.46,89.3,89.37,350300.0,51.3739,51.4602,51.3681,51.4084,350300.0
2014-12-18 11:30:00,89.37,89.38,89.26,89.26,239500.0,51.4084,51.4142,51.3451,51.3451,239500.0
2014-12-18 11:40:00,89.26,89.32,89.23,89.31,194900.0,51.3451,51.3796,51.3279,51.3739,194900.0
2014-12-18 11:50:00,89.31,89.36,89.3,89.32,170400.0,51.3739,51.4027,51.3681,51.3796,170400.0
2014-12-18 12:00:00,89.32,89.34,89.25,89.33,88000.0,51.3796,51.3912,51.3394,51.3854,88000.0
2014-12-18 12:10:00,89.33,89.5,89.33,89.5,235000.0,51.3854,51.4832,51.3854,51.4832,235000.0
2014-12-18 12:20:00,89.5,89.5,89.36,89.37,92100.0,51.4832,51.4832,51.4027,51.4084,92100.0
2014-12-18 12:30:00,89.37,89.37,89.28,89.31,111500.0,51.4084,51.4084,51.3566,51.3739,111500.0
2014-12-18 12:40:00,89.32,89.43,89.29,89.43,195800.0,51.3796,51.4429,51.3624,51.4429,195800.0
2014-12-18 12:50:00,89.43,89.53,89.41,89.52,166800.0,51.4429,51.5004,51.4314,51.4947,166800.0
2014-12-18 13:00:00,89.53,89.56,89.44,89.45,98500.0,51.5004,51.5177,51.4487,51.4544,98500.0
2014-12-18 13:10:00,89.46,89.47,89.34,89.42,83500.0,51.4602,51.4659,51.3912,51.4372,83500.0
2014-12-18 13:20:00,89.42,89.49,89.42,89.43,146100.0,51.4372,51.4774,51.4372,51.4429,146100.0
2014-12-18 13:30:00,89.43,89.44,89.29,89.36,121300.0,51.4429,51.4487,51.3624,51.4027,121300.0
2014-12-18 13:40:00,89.37,89.38,89.2,89.21,86200.0,51.4084,51.4142,51.3106,51.3164,86200.0
2014-12-18 13:50:00,89.21,89.3,89.2,89.28,70100.0,51.3164,51.3681,51.3106,51.3566,70100.0
2014-12-18 14:00:00,89.28,89.28,89.05,89.08,171700.0,51.3566,51.3566,51.2243,51.2416,171700.0
2014-12-18 14:10:00,89.07,89.19,89.06,89.18,127700.0,51.2358,51.3049,51.2301,51.2991,127700.0
2014-12-18 14:20:00,89.19,89.19,89.02,89.03,141100.0,51.3049,51.3049,51.2071,51.2128,141100.0
2014-12-18 14:30:00,89.03,89.2,88.9,89.14,238600.0,51.2128,51.3106,51.1381,51.2761,238600.0
2014-12-18 14:40:00,89.13,89.14,88.95,88.98,126800.0,51.2704,51.2761,51.1668,51.1841,126800.0
2014-12-18 14:50:00,88.98,89.17,88.97,89.12,118300.0,51.1841,51.2934,51.1783,51.2646,118300.0
2014-12-18 15:00:00,89.13,89.25,89.05,89.17,152100.0,51.2704,51.3394,51.2243,51.2934,152100.0
2014-12-18 15:10:00,89.18,89.25,89.14,89.18,176500.0,51.2991,51.3394,51.2761,51.2991,176500.0
2014-12-18 15:20:00,89.19,89.35,89.18,89.35,321800.0,51.3049,51.3969,51.2991,51.3969,321800.0
2014-12-18 15:30:00,89.35,89.43,89.34,89.38,252400.0,51.3969,51.4429,51.3912,51.4142,252400.0
2014-12-18 15:40:00,89.38,89.41,89.3,89.35,325800.0,51.4142,51.4314,51.3681,51.3969,325800.0
2014-12-18 15:50:00,89.36,89.49,89.29,89.3,954600.0,51.4027,51.4774,51.3624,51.3681,954600.0
2014-12-19 09:30:00,89.62,89.82,89.54,89.58,292400.0,51.5522,51.6673,51.5062,51.5292,292400.0
2014-12-19 09:40:00,89.58,89.72,89.52,89.72,236500.0,51.5292,51.6097,51.4947,51.6097,236500.0
2014-12-19 09:50:00,89.72,89.86,89.69,89.86,313500.0,51.6097,51.6903,51.5925,51.6903,313500.0
2014-12-19 10:00:00,89.85,89.87,89.71,89.81,294000.0,51.6845,51.696,51.604,51.6615,294000.0
2014-12-19 10:10:00,89.81,89.81,89.72,89.74,146100.0,51.6615,51.6615,51.6097,51.6212,146100.0
2014-12-19 10:20:00,89.75,89.84,89.65,89.82,197400.0,51.627,51.6788,51.5695,51.6673,197400.0
2014-12-19 10:30:00,89.83,89.87,89.81,89.86,150400.0,51.673,51.696,51.6615,51.6903,150400.0
2014-12-19 10:40:00,89.86,89.92,89.85,89.86,178600.0,51.6903,51.7248,51.6845,51.6903,178600.0
2014-12-19 10:50:00,89.85,89.86,89.82,89.85,195700.0,51.6845,51.6903,51.6673,51.6845,195700.0
2014-12-19 11:00:00,89.84,89.85,89.78,89.8,135200.0,51.6788,51.6845,51.6443,51.6558,135200.0
2014-12-19 11:10:00,89.8,89.83,89.78,89.82,106100.0,51.6558,51.673,51.6443,51.6673,106100.0
2014-12-19 11:20:00,89.83,89.86,89.82,89.85,82400.0,51.673,51.6903,51.6673,51.6845,82400.0
2014-12-19 11:30:00,89.86,89.87,89.76,89.76,120600.0,51.6903,51.696,51.6327,51.6327,120600.0
2014-12-19 11:40:00,89.76,89.86,89.76,89.86,201600.0,51.6327,51.6903,51.6327,51.6903,201600.0
2014-12-19 11:50:00,89.86,89.88,89.83,89.85,82800.0,51.6903,51.7018,51.673,51.6845,82800.0
2014-12-19 12:00:00,89.86,89.88,89.84,89.85,224800.0,51.6903,51.7018,51.6788,51.6845,224800.0
2014-12-19 12:10:00,89.86,89.87,89.84,89.87,114600.0,51.6903,51.696,51.6788,51.696,114600.0
2014-12-19 12:20:00,89.87,89.92,89.86,89.91,153500.0,51.696,51.7248,51.6903,51.719,153500.0
2014-12-19 12:30:00,89.91,89.95,89.9,89.95,145100.0,51.719,51.742,51.7133,51.742,145100.0
2014-12-19 12:40:00,89.95,90.03,89.89,89.9,206500.0,51.742,51.7881,51.7075,51.7133,206500.0
2014-12-19 12:50:00,89.91,89.96,89.86,89.88,85700.0,51.719,51.7478,51.6903,51.7018,85700.0
2014-12-19 13:00:00,89.87,90.0,89.87,89.98,550400.0,51.696,51.7708,51.696,51.7593,550400.0
2014-12-19 13:10:00,89.98,89.99,89.96,89.97,105400.0,51.7593,51.7651,51.7478,51.7535,105400.0
2014-12-19 13:20:00,89.98,89.99,89.96,89.96,64600.0,51.7593,51.7651,51.7478,51.7478,64600.0
2014-12-19 13:30:00,89.97,89.99,89.9,89.93,92800.0,51.7535,51.7651,51.7133,51.7305,92800.0
2014-12-19 13:40:00,89.93,90.0,89.92,89.97,75100.0,51.7305,51.7708,51.7248,51.7535,75100.0
2014-12-19 13:50:00,89.98,89.99,89.95,89.97,44000.0,51.7593,51.7651,51.742,51.7535,44000.0
2014-12-19 14:00:00,89.98,90.0,89.98,89.99,46100.0,51.7593,51.7708,51.7593,51.7651,46100.0
2014-12-19 14:10:00,89.99,90.03,89.97,89.97,93200.0,51.7651,51.7881,51.7535,51.7535,93200.0
2014-12-19 14:20:00,89.96,90.0,89.9,89.98,57800.0,51.7478,51.7708,51.7133,51.7593,57800.0
2014-12-19 14:30:00,89.99,90.06,89.96,90.04,140600.0,51.7651,51.8053,51.7478,51.7938,140600.0
2014-12-19 14:40:00,90.04,90.05,90.0,90.05,91300.0,51.7938,51.7996,51.7708,51.7996,91300.0
2014-12-19 14:50:00,90.06,90.16,90.05,90.12,185800.0,51.8053,51.8628,51.7996,51.8398,185800.0
2014-12-19 15:00:00,90.12,90.14,89.98,90.05,175700.0,51.8398,51.8513,51.7593,51.7996,175700.0
2014-12-19 15:10:00,90.06,90.07,89.98,90.0,228800.0,51.8053,51.8111,51.7593,51.7708,228800.0
2014-12-19 15:20:00,90.01,90.08,90.0,90.08,203600.0,51.7766,51.8168,51.7708,51.8168,203600.0
2014-12-19 15:30:00,90.09,90.18,90.08,90.17,258200.0,51.8226,51.8743,51.8168,51.8686,258200.0
2014-12-19 15:40:00,90.17,90.19,90.1,90.11,482500.0,51.8686,51.8801,51.8283,51.8341,482500.0
2014-12-19 15:50:00,90.11,90.31,90.07,90.21,1286100.0,51.8341,51.9491,51.8111,51.8916,1286100.0
2014-12-22 09:30:00,90.15,90.2,90.08,90.12,401300.0,51.8571,51.8859,51.8168,51.8398,401300.0
2014-12-22 09:40:00,90.11,90.13,90.06,90.09,340800.0,51.8341,51.8456,51.8053,51.8226,340800.0
2014-12-22 09:50:00,90.09,90.12,90.01,90.05,53100.0,51.8226,51.8398,51.7766,51.7996,53100.0
2014-12-22 10:00:00,90.05,90.06,89.94,89.97,508600.0,51.7996,51.8053,51.7363,51.7535,508600.0
2014-12-22 10:10:00,89.97,89.97,89.83,89.91,288400.0,51.7535,51.7535,51.673,51.719,288400.0
2014-12-22 10:20:00,89.91,89.92,89.8,89.83,104100.0,51.719,51.7248,51.6558,51.673,104100.0
2014-12-22 10:30:00,89.83,89.87,89.79,89.8,144700.0,51.673,51.696,51.65,51.6558,144700.0
2014-12-22 10:40:00,89.8,89.84,89.73,89.78,168900.0,51.6558,51.6788,51.6155,51.6443,168900.0
2014-12-22 10:50:00,89.78,89.92,89.77,89.92,90500.0,51.6443,51.7248,51.6385,51.7248,90500.0
2014-12-22 11:00:00,89.92,89.92,89.81,89.83,99700.0,51.7248,51.7248,51.6615,51.673,99700.0
2014-12-22 11:10:00,89.83,89.83,89.78,89.81,64600.0,51.673,51.673,51.6443,51.6615,64600.0
2014-12-22 11:20:00,89.81,89.82,89.71,89.76,99000.0,51.6615,51.6673,51.604,51.6327,99000.0
2014-12-22 11:30:00,89.75,89.76,89.71,89.71,99200.0,51.627,51.6327,51.604,51.604,99200.0
2014-12-22 11:40:00,89.72,89.74,89.7,89.73,106000.0,51.6097,51.6212,51.5982,51.6155,106000.0
2014-12-22 11:50:00,89.73,89.78,89.72,89.77,46400.0,51.6155,51.6443,51.6097,51.6385,46400.0
2014-12-22 12:00:00,89.77,89.8,89.72,89.74,82800.0,51.6385,51.6558,51.6097,51.6212,82800.0
2014-12-22 12:10:00,89.74,89.84,89.74,89.84,53800.0,51.6212,51.6788,51.6212,51.6788,53800.0
2014-12-22 12:20:00,89.84,89.89,89.81,89.85,121500.0,51.6788,51.7075,51.6615,51.6845,121500.0
2014-12-22 12:30:00,89.85,89.86,89.77,89.78,45900.0,51.6845,51.6903,51.6385,51.6443,45900.0
2014-12-22 12:40:00,89.78,89.91,89.77,89.91,107200.0,51.6443,51.719,51.6385,51.719,107200.0
2014-12-22 12:50:00,89.9,89.96,89.9,89.93,75200.0,51.7133,51.7478,51.7133,51.7305,75200.0
2014-12-22 13:00:00,89.93,90.1,89.92,90.05,369800.0,51.7305,51.8283,51.7248,51.7996,369800.0
2014-12-22 13:10:00,90.04,90.06,89.99,90.01,110900.0,51.7938,51.8053,51.7651,51.7766,110900.0
2014-12-22 13:20:00,90.01,90.09,89.97,89.97,125600.0,51.7766,51.8226,51.7535,51.7535,125600.0
2014-12-22 13:30:00,89.97,89.98,89.93,89.95,68700.0,51.7535,51.7593,51.7305,51.742,68700.0
2014-12-22 13:40:00,89.96,90.1,89.95,90.09,82500.0,51.7478,51.8283,51.742,51.8226,82500.0
2014-12-22 13:50:00,90.1,90.1,89.95,89.97,110400.0,51.8283,51.8283,51.742,51.7535,110400.0
2014-12-22 14:00:00,89.96,90.0,89.95,89.99,100800.0,51.7478,51.7708,51.742,51.7651,100800.0
2014-12-22 14:10:00,89.98,89.99,89.95,89.97,64000.0,51.7593,51.7651,51.742,51.7535,64000.0
2014-12-22 14:20:00,89.98,90.09,89.96,90.09,84900.0,51.7593,51.8226,51.7478,51.8226,84900.0
2014-12-22 14:30:00,90.08,90.08,89.99,90.03,360600.0,51.8168,51.8168,51.7651,51.7881,360600.0
2014-12-22 14:40:00,90.03,90.07,89.95,89.95,90200.0,51.7881,51.8111,51.742,51.742,90200.0
2014-12-22 14:50:00,89.96,90.08,89.95,90.05,237000.0,51.7478,51.8168,51.742,51.7996,237000.0
2014-12-22 15:00:00,90.06,90.06,90.0,90.0,87500.0,51.8053,51.8053,51.7708,51.7708,87500.0
2014-12-22 15:10:00,89.99,90.02,89.96,89.98,98100.0,51.7651,51.7823,51.7478,51.7593,98100.0
2014-12-22 15:20:00,89.97,90.07,89.96,90.06,210800.0,51.7535,51.8111,51.7478,51.8053,210800.0
2014-12-22 15:30:00,90.06,90.15,90.05,90.11,371500.0,51.8053,51.8571,51.7996,51.8341,371500.0
2014-12-22 15:40:00,90.12,90.14,90.06,90.06,256300.0,51.8398,51.8513,51.8053,51.8053,256300.0
2014-12-22 15:50:00,90.06,90.08,90.0,90.02,409300.0,51.8053,51.8168,51.7708,51.7823,409300.0
2014-12-23 09:30:00,90.24,90.27,90.08,90.22,249600.0,51.9089,51.9261,51.8168,51.8974,249600.0
2014-12-23 09:40:00,90.22,90.27,90.13,90.13,36900.0,51.8974,51.9261,51.8456,51.8456,36900.0
2014-12-23 09:50:00,90.14,90.15,90.11,90.12,29100.0,51.8513,51.8571,51.8341,51.8398,29100.0
2014-12-23 10:00:00,90.12,90.14,90.07,90.07,115700.0,51.8398,51.8513,51.8111,51.8111,115700.0
2014-12-23 10:10:00,90.08,90.1,90.0,90.03,155500.0,51.8168,51.8283,51.7708,51.7881,155500.0
2014-12-23 10:20:00,90.03,90.08,90.0,90.0,85700.0,51.7881,51.8168,51.7708,51.7708,85700.0
2014-12-23 10:30:00,90.01,90.01,89.98,89.99,97100.0,51.7766,51.7766,51.7593,51.7651,97100.0
2014-12-23 10:40:00,89.98,90.0,89.95,89.97,168700.0,51.7593,51.7708,51.742,51.7535,168700.0
2014-12-23 10:50:00,89.97,90.07,89.95,90.07,140700.0,51.7535,51.8111,51.742,51.8111,140700.0
2014-12-23 11:00:00,90.07,90.09,90.0,90.01,71700.0,51.8111,51.8226,51.7708,51.7766,71700.0
2014-12-23 11:10:00,90.0,90.11,89.99,90.1,88000.0,51.7708,51.8341,51.7651,51.8283,88000.0
2014-12-23 11:20:00,90.11,90.12,90.05,90.08,120900.0,51.8341,51.8398,51.7996,51.8168,120900.0
2014-12-23 11:30:00,90.08,90.1,90.07,90.09,108000.0,51.8168,51.8283,51.8111,51.8226,108000.0
2014-12-23 11:40:00,90.1,90.15,90.07,90.13,117600.0,51.8283,51.8571,51.8111,51.8456,117600.0
2014-12-23 11:50:00,90.12,90.13,90.05,90.09,76900.0,51.8398,51.8456,51.7996,51.8226,76900.0
2014-12-23 12:00:00,90.1,90.1,90.05,90.07,63500.0,51.8283,51.8283,51.7996,51.8111,63500.0
2014-12-23 12:10:00,90.08,90.1,90.06,90.09,54100.0,51.8168,51.8283,51.8053,51.8226,54100.0
2014-12-23 12:20:00,90.09,90.1,90.05,90.06,68600.0,51.8226,51.8283,51.7996,51.8053,68600.0
2014-12-23 12:30:00,90.06,90.1,90.05,90.1,64600.0,51.8053,51.8283,51.7996,51.8283,64600.0
2014-12-23 12:40:00,90.1,90.1,90.02,90.04,146800.0,51.8283,51.8283,51.7823,51.7938,146800.0
2014-12-23 12:50:00,90.03,90.06,90.0,90.03,100000.0,51.7881,51.8053,51.7708,51.7881,100000.0
2014-12-23 13:00:00,90.02,90.03,89.98,89.99,101800.0,51.7823,51.7881,51.7593,51.7651,101800.0
2014-12-23 13:10:00,89.98,90.01,89.97,89.98,67400.0,51.7593,51.7766,51.7535,51.7593,67400.0
2014-12-23 13:20:00,89.98,90.06,89.97,90.03,97300.0,51.7593,51.8053,51.7535,51.7881,97300.0
2014-12-23 13:30:00,90.03,90.03,89.96,89.98,57800.0,51.7881,51.7881,51.7478,51.7593,57800.0
2014-12-23 13:40:00,89.97,90.01,89.97,89.98,64500.0,51.7535,51.7766,51.7535,51.7593,64500.0
2014-12-23 13:50:00,89.99,90.04,89.99,90.03,69600.0,51.7651,51.7938,51.7651,51.7881,69600.0
2014-12-23 14:00:00,90.01,90.05,89.98,90.03,76700.0,51.7766,51.7996,51.7593,51.7881,76700.0
2014-12-23 14:10:00,90.03,90.1,90.02,90.09,120400.0,51.7881,51.8283,51.7823,51.8226,120400.0
2014-12-23 14:20:00,90.09,90.1,90.05,90.09,40900.0,51.8226,51.8283,51.7996,51.8226,40900.0
2014-12-23 14:30:00,90.1,90.1,90.06,90.07,57100.0,51.8283,51.8283,51.8053,51.8111,57100.0
2014-12-23 14:40:00,90.08,90.17,90.08,90.17,115200.0,51.8168,51.8686,51.8168,51.8686,115200.0
2014-12-23 14:50:00,90.16,90.19,90.09,90.09,97000.0,51.8628,51.8801,51.8226,51.8226,97000.0
2014-12-23 15:00:00,90.1,90.16,90.1,90.15,105300.0,51.8283,51.8628,51.8283,51.8571,105300.0
2014-12-23 15:10:00,90.15,90.15,90.09,90.09,45900.0,51.8571,51.8571,51.8226,51.8226,45900.0
2014-12-23 15:20:00,90.09,90.15,90.09,90.15,105500.0,51.8226,51.8571,51.8226,51.8571,105500.0
2014-12-23 15:30:00,90.14,90.19,90.11,90.18,109500.0,51.8513,51.8801,51.8341,51.8743,109500.0
2014-12-23 15:40:00,90.18,90.37,90.17,90.31,366500.0,51.8743,51.9836,51.8686,51.9491,366500.0
2014-12-23 15:50:00,90.32,90.41,90.31,90.33,523500.0,51.9549,52.0067,51.9491,51.9606,523500.0
2014-12-24 09:30:00,89.98,90.05,89.92,90.01,145800.0,51.9807,52.0212,51.9461,51.9981,145800.0
2014-12-24 09:40:00,90.01,90.09,89.99,90.07,95400.0,51.9981,52.0443,51.9865,52.0327,95400.0
2014-12-24 09:50:00,90.08,90.14,90.05,90.12,74100.0,52.0385,52.0732,52.0212,52.0616,74100.0
2014-12-24 10:00:00,90.13,90.19,90.09,90.13,80200.0,52.0674,52.1021,52.0443,52.0674,80200.0
2014-12-24 10:10:00,90.13,90.22,90.12,90.19,64700.0,52.0674,52.1194,52.0616,52.1021,64700.0
2014-12-24 10:20:00,90.19,90.23,90.13,90.14,79200.0,52.1021,52.1252,52.0674,52.0732,79200.0
2014-12-24 10:30:00,90.15,90.16,90.08,90.14,126900.0,52.079,52.0847,52.0385,52.0732,126900.0
2014-12-24 10:40:00,90.14,90.15,90.08,90.11,71800.0,52.0732,52.079,52.0385,52.0558,71800.0
2014-12-24 10:50:00,90.11,90.11,90.08,90.1,58300.0,52.0558,52.0558,52.0385,52.0501,58300.0
2014-12-24 11:00:00,90.09,90.11,90.09,90.11,63600.0,52.0443,52.0558,52.0443,52.0558,63600.0
2014-12-24 11:10:00,90.11,90.18,90.09,90.16,154800.0,52.0558,52.0963,52.0443,52.0847,154800.0
2014-12-24 11:20:00,90.17,90.22,90.11,90.11,69000.0,52.0905,52.1194,52.0558,52.0558,69000.0
2014-12-24 11:30:00,90.11,90.19,90.11,90.16,117600.0,52.0558,52.1021,52.0558,52.0847,117600.0
2014-12-24 11:40:00,90.16,90.18,90.14,90.15,74800.0,52.0847,52.0963,52.0732,52.079,74800.0
2014-12-24 11:50:00,90.15,90.15,90.14,90.15,85400.0,52.079,52.079,52.0732,52.079,85400.0
2014-12-24 12:00:00,90.15,90.18,90.07,90.1,149200.0,52.079,52.0963,52.0327,52.0501,149200.0
2014-12-24 12:10:00,90.11,90.18,90.09,90.15,114000.0,52.0558,52.0963,52.0443,52.079,114000.0
2014-12-24 12:20:00,90.15,90.18,90.15,90.18,34500.0,52.079,52.0963,52.079,52.0963,34500.0
2014-12-24 12:30:00,90.18,90.19,90.16,90.17,52700.0,52.0963,52.1021,52.0847,52.0905,52700.0
2014-12-24 12:40:00,90.18,90.19,90.14,90.18,64300.0,52.0963,52.1021,52.0732,52.0963,64300.0
2014-12-24 12:50:00,90.18,90.3,90.17,90.26,259900.0,52.0963,52.1656,52.0905,52.1425,259900.0
2014-12-26 09:30:00,90.35,90.5,90.31,90.41,48600.0,52.1945,52.2811,52.1714,52.2292,48600.0
2014-12-26 09:40:00,90.42,90.42,90.25,90.38,38600.0,52.2349,52.2349,52.1367,52.2118,38600.0
2014-12-26 09:50:00,90.38,90.4,90.34,90.4,17000.0,52.2118,52.2234,52.1887,52.2234,17000.0
2014-12-26 10:00:00,90.4,90.43,90.4,90.43,17000.0,52.2234,52.2407,52.2234,52.2407,17000.0
2014-12-26 10:10:00,90.43,90.46,90.41,90.46,37700.0,52.2407,52.258,52.2292,52.258,37700.0
2014-12-26 10:20:00,90.46,90.47,90.44,90.45,27300.0,52.258,52.2638,52.2465,52.2523,27300.0
2014-12-26 10:30:00,90.45,90.49,90.45,90.49,55100.0,52.2523,52.2754,52.2523,52.2754,55100.0
2014-12-26 10:40:00,90.48,90.49,90.44,90.46,28400.0,52.2696,52.2754,52.2465,52.258,28400.0
2014-12-26 10:50:00,90.45,90.46,90.45,90.45,20500.0,52.2523,52.258,52.2523,52.2523,20500.0
2014-12-26 11:00:00,90.45,90.48,90.41,90.43,53700.0,52.2523,52.2696,52.2292,52.2407,53700.0
2014-12-26 11:10:00,90.43,90.45,90.39,90.41,31600.0,52.2407,52.2523,52.2176,52.2292,31600.0
2014-12-26 11:20:00,90.41,90.41,90.32,90.32,20700.0,52.2292,52.2292,52.1772,52.1772,20700.0
2014-12-26 11:30:00,90.32,90.34,90.32,90.33,13900.0,52.1772,52.1887,52.1772,52.1829,13900.0
2014-12-26 11:40:00,90.33,90.33,90.21,90.22,45000.0,52.1829,52.1829,52.1136,52.1194,45000.0
2014-12-26 11:50:00,90.22,90.26,90.21,90.24,14700.0,52.1194,52.1425,52.1136,52.1309,14700.0
2014-12-26 12:00:00,90.25,90.29,90.21,90.27,35900.0,52.1367,52.1598,52.1136,52.1483,35900.0
2014-12-26 12:10:00,90.27,90.31,90.24,90.3,25100.0,52.1483,52.1714,52.1309,52.1656,25100.0
2014-12-26 12:20:00,90.3,90.3,90.29,90.29,9100.0,52.1656,52.1656,52.1598,52.1598,9100.0
2014-12-26 12:30:00,90.3,90.35,90.29,90.34,48300.0,52.1656,52.1945,52.1598,52.1887,48300.0
2014-12-26 12:40:00,90.34,90.38,90.32,90.37,46800.0,52.1887,52.2118,52.1772,52.206,46800.0
2014-12-26 12:50:00,90.37,90.38,90.36,90.38,21900.0,52.206,52.2118,52.2003,52.2118,21900.0
2014-12-26 13:00:00,90.38,90.38,90.35,90.35,16100.0,52.2118,52.2118,52.1945,52.1945,16100.0
2014-12-26 13:10:00,90.35,90.38,90.35,90.36,11200.0,52.1945,52.2118,52.1945,52.2003,11200.0
2014-12-26 13:20:00,90.37,90.38,90.36,90.38,29900.0,52.206,52.2118,52.2003,52.2118,29900.0
2014-12-26 13:30:00,90.38,90.38,90.36,90.37,12100.0,52.2118,52.2118,52.2003,52.206,12100.0
2014-12-26 13:40:00,90.37,90.38,90.35,90.36,26400.0,52.206,52.2118,52.1945,52.2003,26400.0
2014-12-26 13:50:00,90.36,90.38,90.35,90.37,22700.0,52.2003,52.2118,52.1945,52.206,22700.0
2014-12-26 14:00:00,90.36,90.37,90.36,90.37,13500.0,52.2003,52.206,52.2003,52.206,13500.0
2014-12-26 14:10:00,90.37,90.37,90.34,90.35,38900.0,52.206,52.206,52.1887,52.1945,38900.0
2014-12-26 14:20:00,90.35,90.35,90.33,90.35,9700.0,52.1945,52.1945,52.1829,52.1945,9700.0
2014-12-26 14:30:00,90.35,90.36,90.32,90.36,31500.0,52.1945,52.2003,52.1772,52.2003,31500.0
2014-12-26 14:40:00,90.36,90.38,90.32,90.35,60800.0,52.2003,52.2118,52.1772,52.1945,60800.0
2014-12-26 14:50:00,90.35,90.39,90.34,90.39,43900.0,52.1945,52.2176,52.1887,52.2176,43900.0
2014-12-26 15:00:00,90.39,90.39,90.33,90.35,48100.0,52.2176,52.2176,52.1829,52.1945,48100.0
2014-12-26 15:10:00,90.35,90.37,90.26,90.27,86600.0,52.1945,52.206,52.1425,52.1483,86600.0
2014-12-26 15:20:00,90.26,90.31,90.26,90.3,29700.0,52.1425,52.1714,52.1425,52.1656,29700.0
2014-12-26 15:30:00,90.3,90.31,90.14,90.18,74800.0,52.1656,52.1714,52.0732,52.0963,74800.0
2014-12-26 15:40:00,90.17,90.17,90.0,90.03,140900.0,52.0905,52.0905,51.9923,52.0096,140900.0
2014-12-26 15:50:00,90.02,90.03,89.9,90.01,271200.0,52.0039,52.0096,51.9345,51.9981,271200.0
2014-12-29 09:30:00,89.98,90.24,89.94,90.04,129300.0,51.9807,52.1309,51.9576,52.0154,129300.0
2014-12-29 09:40:00,90.04,90.1,90.01,90.04,93900.0,52.0154,52.0501,51.9981,52.0154,93900.0
2014-12-29 09:50:00,90.04,90.05,89.98,89.98,136600.0,52.0154,52.0212,51.9807,51.9807,136600.0
2014-12-29 10:00:00,89.98,90.01,89.95,90.0,96300.0,51.9807,51.9981,51.9634,51.9923,96300.0
2014-12-29 10:10:00,90.0,90.01,89.97,90.01,37100.0,51.9923,51.9981,51.975,51.9981,37100.0
2014-12-29 10:20:00,90.01,90.01,89.99,90.0,65600.0,51.9981,51.9981,51.9865,51.9923,65600.0
2014-12-29 10:30:00,90.0,90.0,89.99,90.0,65200.0,51.9923,51.9923,51.9865,51.9923,65200.0
2014-12-29 10:40:00,90.0,90.06,89.99,90.06,120400.0,51.9923,52.027,51.9865,52.027,120400.0
2014-12-29 10:50:00,90.05,90.12,90.02,90.12,104200.0,52.0212,52.0616,52.0039,52.0616,104200.0
2014-12-29 11:00:00,90.11,90.15,90.11,90.13,59600.0,52.0558,52.079,52.0558,52.0674,59600.0
2014-12-29 11:10:00,90.13,90.13,90.11,90.11,111000.0,52.0674,52.0674,52.0558,52.0558,111000.0
2014-12-29 11:20:00,90.12,90.13,90.05,90.05,41500.0,52.0616,52.0674,52.0212,52.0212,41500.0
2014-12-29 11:30:00,90.04,90.05,90.02,90.03,56900.0,52.0154,52.0212,52.0039,52.0096,56900.0
2014-12-29 11:40:00,90.02,90.05,90.0,90.04,52800.0,52.0039,52.0212,51.9923,52.0154,52800.0
2014-12-29 11:50:00,90.04,90.05,90.02,90.02,48700.0,52.0154,52.0212,52.0039,52.0039,48700.0
2014-12-29 12:00:00,90.02,90.04,90.0,90.01,37900.0,52.0039,52.0154,51.9923,51.9981,37900.0
2014-12-29 12:10:00,90.01,90.05,90.0,90.05,176600.0,51.9981,52.0212,51.9923,52.0212,176600.0
2014-12-29 12:20:00,90.02,90.06,90.01,90.05,109100.0,52.0039,52.027,51.9981,52.0212,109100.0
2014-12-29 12:30:00,90.05,90.06,90.03,90.04,159400.0,52.0212,52.027,52.0096,52.0154,159400.0
2014-12-29 12:40:00,90.04,90.04,89.98,89.99,107400.0,52.0154,52.0154,51.9807,51.9865,107400.0
2014-12-29 12:50:00,89.98,90.0,89.83,89.87,88100.0,51.9807,51.9923,51.8941,51.9172,88100.0
2014-12-29 13:00:00,89.86,89.87,89.81,89.84,48400.0,51.9114,51.9172,51.8825,51.8999,48400.0
2014-12-29 13:10:00,89.84,89.86,89.73,89.81,244600.0,51.8999,51.9114,51.8363,51.8825,244600.0
2014-12-29 13:20:00,89.81,89.85,89.75,89.84,125500.0,51.8825,51.9056,51.8479,51.8999,125500.0
2014-12-29 13:30:00,89.84,89.88,89.82,89.87,161800.0,51.8999,51.923,51.8883,51.9172,161800.0
2014-12-29 13:40:00,89.86,89.87,89.85,89.86,48300.0,51.9114,51.9172,51.9056,51.9114,48300.0
2014-12-29 13:50:00,89.86,89.86,89.85,89.86,50100.0,51.9114,51.9114,51.9056,51.9114,50100.0
2014-12-29 14:00:00,89.86,89.86,89.85,89.86,60000.0,51.9114,51.9114,51.9056,51.9114,60000.0
2014-12-29 14:10:00,89.85,89.92,89.85,89.87,98000.0,51.9056,51.9461,51.9056,51.9172,98000.0
2014-12-29 14:20:00,89.87,89.93,89.87,89.92,66700.0,51.9172,51.9519,51.9172,51.9461,66700.0
2014-12-29 14:30:00,89.92,89.94,89.91,89.93,133300.0,51.9461,51.9576,51.9403,51.9519,133300.0
2014-12-29 14:40:00,89.93,89.94,89.91,89.92,39900.0,51.9519,51.9576,51.9403,51.9461,39900.0
2014-12-29 14:50:00,89.92,89.94,89.92,89.94,31300.0,51.9461,51.9576,51.9461,51.9576,31300.0
2014-12-29 15:00:00,89.94,89.94,89.93,89.94,72600.0,51.9576,51.9576,51.9519,51.9576,72600.0
2014-12-29 15:10:00,89.94,89.94,89.91,89.92,158400.0,51.9576,51.9576,51.9403,51.9461,158400.0
2014-12-29 15:20:00,89.92,89.98,89.9,89.96,207400.0,51.9461,51.9807,51.9345,51.9692,207400.0
2014-12-29 15:30:00,89.96,90.02,89.94,89.99,98700.0,51.9692,52.0039,51.9576,51.9865,98700.0
2014-12-29 15:40:00,90.0,90.07,89.99,90.05,164100.0,51.9923,52.0327,51.9865,52.0212,164100.0
2014-12-29 15:50:00,90.05,90.05,90.0,90.0,246500.0,52.0212,52.0212,51.9923,51.9923,246500.0
2014-12-30 09:30:00,89.77,89.86,89.66,89.78,154500.0,51.8594,51.9114,51.7959,51.8652,154500.0
2014-12-30 09:40:00,89.78,89.87,89.77,89.81,92200.0,51.8652,51.9172,51.8594,51.8825,92200.0
2014-12-30 09:50:00,89.81,89.83,89.78,89.79,92300.0,51.8825,51.8941,51.8652,51.871,92300.0
2014-12-30 10:00:00,89.78,89.83,89.7,89.72,290800.0,51.8652,51.8941,51.819,51.8305,290800.0
2014-12-30 10:10:00,89.72,89.73,89.68,89.7,131700.0,51.8305,51.8363,51.8074,51.819,131700.0
2014-12-30 10:20:00,89.7,89.73,89.69,89.7,57800.0,51.819,51.8363,51.8132,51.819,57800.0
2014-12-30 10:30:00,89.7,89.7,89.66,89.67,149700.0,51.819,51.819,51.7959,51.8017,149700.0
2014-12-30 10:40:00,89.67,89.72,89.67,89.72,62800.0,51.8017,51.8305,51.8017,51.8305,62800.0
2014-12-30 10:50:00,89.72,89.76,89.7,89.76,66800.0,51.8305,51.8537,51.819,51.8537,66800.0
2014-12-30 11:00:00,89.75,89.84,89.73,89.75,68800.0,51.8479,51.8999,51.8363,51.8479,68800.0
2014-12-30 11:10:00,89.75,89.76,89.71,89.74,53100.0,51.8479,51.8537,51.8248,51.8421,53100.0
2014-12-30 11:20:00,89.75,89.76,89.73,89.74,29100.0,51.8479,51.8537,51.8363,51.8421,29100.0
2014-12-30 11:30:00,89.73,89.74,89.69,89.73,62400.0,51.8363,51.8421,51.8132,51.8363,62400.0
2014-12-30 11:40:00,89.72,89.73,89.69,89.72,38900.0,51.8305,51.8363,51.8132,51.8305,38900.0
2014-12-30 11:50:00,89.72,89.79,89.71,89.78,35400.0,51.8305,51.871,51.8248,51.8652,35400.0
2014-12-30 12:00:00,89.79,89.92,89.78,89.84,64000.0,51.871,51.9461,51.8652,51.8999,64000.0
2014-12-30 12:10:00,89.85,89.86,89.8,89.8,24400.0,51.9056,51.9114,51.8768,51.8768,24400.0
2014-12-30 12:20:00,89.81,89.81,89.75,89.77,45100.0,51.8825,51.8825,51.8479,51.8594,45100.0
2014-12-30 12:30:00,89.76,89.81,89.73,89.73,41500.0,51.8537,51.8825,51.8363,51.8363,41500.0
2014-12-30 12:40:00,89.73,89.8,89.72,89.75,80800.0,51.8363,51.8768,51.8305,51.8479,80800.0
2014-12-30 12:50:00,89.75,89.83,89.75,89.81,31600.0,51.8479,51.8941,51.8479,51.8825,31600.0
2014-12-30 13:00:00,89.81,89.83,89.76,89.8,62300.0,51.8825,51.8941,51.8537,51.8768,62300.0
2014-12-30 13:10:00,89.81,89.81,89.79,89.81,27700.0,51.8825,51.8825,51.871,51.8825,27700.0
2014-12-30 13:20:00,89.81,89.87,89.8,89.81,43500.0,51.8825,51.9172,51.8768,51.8825,43500.0
2014-12-30 13:30:00,89.81,89.85,89.77,89.78,62100.0,51.8825,51.9056,51.8594,51.8652,62100.0
2014-12-30 13:40:00,89.78,89.87,89.73,89.78,133100.0,51.8652,51.9172,51.8363,51.8652,133100.0
2014-12-30 13:50:00,89.79,89.81,89.76,89.81,63400.0,51.871,51.8825,51.8537,51.8825,63400.0
2014-12-30 14:00:00,89.8,89.84,89.79,89.84,70200.0,51.8768,51.8999,51.871,51.8999,70200.0
2014-12-30 14:10:00,89.84,89.89,89.81,89.88,64800.0,51.8999,51.9288,51.8825,51.923,64800.0
2014-12-30 14:20:00,89.88,89.9,89.83,89.9,49600.0,51.923,51.9345,51.8941,51.9345,49600.0
2014-12-30 14:30:00,89.9,89.91,89.84,89.88,37400.0,51.9345,51.9403,51.8999,51.923,37400.0
2014-12-30 14:40:00,89.88,89.92,89.87,89.9,40900.0,51.923,51.9461,51.9172,51.9345,40900.0
2014-12-30 14:50:00,89.9,89.91,89.87,89.87,60400.0,51.9345,51.9403,51.9172,51.9172,60400.0
2014-12-30 15:00:00,89.87,89.88,89.83,89.83,59900.0,51.9172,51.923,51.8941,51.8941,59900.0
2014-12-30 15:10:00,89.84,89.91,89.83,89.86,99900.0,51.8999,51.9403,51.8941,51.9114,99900.0
2014-12-30 15:20:00,89.86,89.93,89.84,89.9,97100.0,51.9114,51.9519,51.8999,51.9345,97100.0
2014-12-30 15:30:00,89.9,89.96,89.89,89.93,100700.0,51.9345,51.9692,51.9288,51.9519,100700.0
2014-12-30 15:40:00,89.93,89.94,89.89,89.9,156700.0,51.9519,51.9576,51.9288,51.9345,156700.0
2014-12-30 15:50:00,89.91,89.91,89.81,89.82,377900.0,51.9403,51.9403,51.8825,51.8883,377900.0
2014-12-31 09:30:00,89.88,90.0,89.73,89.73,135100.0,51.923,51.9923,51.8363,51.8363,135100.0
2014-12-31 09:40:00,89.74,89.74,89.63,89.65,92100.0,51.8421,51.8421,51.7786,51.7901,92100.0
2014-12-31 09:50:00,89.64,89.69,89.62,89.63,115500.0,51.7843,51.8132,51.7728,51.7786,115500.0
2014-12-31 10:00:00,89.64,89.66,89.53,89.6,173700.0,51.7843,51.7959,51.7208,51.7612,173700.0
2014-12-31 10:10:00,89.59,89.67,89.59,89.66,99800.0,51.7554,51.8017,51.7554,51.7959,99800.0
2014-12-31 10:20:00,89.66,89.71,89.65,89.69,105300.0,51.7959,51.8248,51.7901,51.8132,105300.0
2014-12-31 10:30:00,89.68,89.76,89.67,89.7,92600.0,51.8074,51.8537,51.8017,51.819,92600.0
2014-12-31 10:40:00,89.7,89.7,89.62,89.68,130500.0,51.819,51.819,51.7728,51.8074,130500.0
2014-12-31 10:50:00,89.67,89.7,89.62,89.64,105600.0,51.8017,51.819,51.7728,51.7843,105600.0
2014-12-31 11:00:00,89.64,89.72,89.63,89.66,91000.0,51.7843,51.8305,51.7786,51.7959,91000.0
2014-12-31 11:10:00,89.66,89.66,89.63,89.65,70500.0,51.7959,51.7959,51.7786,51.7901,70500.0
2014-12-31 11:20:00,89.65,89.65,89.54,89.57,346700.0,51.7901,51.7901,51.7266,51.7439,346700.0
2014-12-31 11:30:00,89.58,89.63,89.55,89.63,64900.0,51.7497,51.7786,51.7323,51.7786,64900.0
2014-12-31 11:40:00,89.65,89.68,89.6,89.62,86700.0,51.7901,51.8074,51.7612,51.7728,86700.0
2014-12-31 11:50:00,89.62,89.65,89.59,89.6,51400.0,51.7728,51.7901,51.7554,51.7612,51400.0
2014-12-31 12:00:00,89.6,89.62,89.58,89.59,95900.0,51.7612,51.7728,51.7497,51.7554,95900.0
2014-12-31 12:10:00,89.59,89.68,89.59,89.66,55900.0,51.7554,51.8074,51.7554,51.7959,55900.0
2014-12-31 12:20:00,89.65,89.66,89.56,89.6,119400.0,51.7901,51.7959,51.7381,51.7612,119400.0
2014-12-31 12:30:00,89.59,89.67,89.57,89.67,70900.0,51.7554,51.8017,51.7439,51.8017,70900.0
2014-12-31 12:40:00,89.67,89.7,89.6,89.69,127300.0,51.8017,51.819,51.7612,51.8132,127300.0
2014-12-31 12:50:00,89.7,89.77,89.66,89.73,111500.0,51.819,51.8594,51.7959,51.8363,111500.0
2014-12-31 13:00:00,89.73,89.8,89.73,89.8,88200.0,51.8363,51.8768,51.8363,51.8768,88200.0
2014-12-31 13:10:00,89.8,89.8,89.69,89.73,83000.0,51.8768,51.8768,51.8132,51.8363,83000.0
2014-12-31 13:20:00,89.73,89.79,89.7,89.77,52600.0,51.8363,51.871,51.819,51.8594,52600.0
2014-12-31 13:30:00,89.77,89.78,89.73,89.74,38600.0,51.8594,51.8652,51.8363,51.8421,38600.0
2014-12-31 13:40:00,89.74,89.75,89.7,89.75,35600.0,51.8421,51.8479,51.819,51.8479,35600.0
2014-12-31 13:50:00,89.74,89.76,89.7,89.76,52300.0,51.8421,51.8537,51.819,51.8537,52300.0
2014-12-31 14:00:00,89.75,89.75,89.7,89.72,71200.0,51.8479,51.8479,51.819,51.8305,71200.0
2014-12-31 14:10:00,89.71,89.72,89.63,89.7,43300.0,51.8248,51.8305,51.7786,51.819,43300.0
2014-12-31 14:20:00,89.71,89.72,89.64,89.68,45900.0,51.8248,51.8305,51.7843,51.8074,45900.0
2014-12-31 14:30:00,89.68,89.73,89.64,89.64,60300.0,51.8074,51.8363,51.7843,51.7843,60300.0
2014-12-31 14:40:00,89.63,89.76,89.58,89.76,65100.0,51.7786,51.8537,51.7497,51.8537,65100.0
2014-12-31 14:50:00,89.76,89.77,89.71,89.71,37200.0,51.8537,51.8594,51.8248,51.8248,37200.0
2014-12-31 15:00:00,89.71,89.72,89.61,89.63,40600.0,51.8248,51.8305,51.767,51.7786,40600.0
2014-12-31 15:10:00,89.64,89.76,89.63,89.73,50600.0,51.7843,51.8537,51.7786,51.8363,50600.0
2014-12-31 15:20:00,89.73,89.74,89.63,89.63,59600.0,51.8363,51.8421,51.7786,51.7786,59600.0
2014-12-31 15:30:00,89.63,89.66,89.58,89.64,109600.0,51.7786,51.7959,51.7497,51.7843,109600.0
2014-12-31 15:40:00,89.64,89.66,89.5,89.51,170400.0,51.7843,51.7959,51.7035,51.7092,170400.0
2014-12-31 15:50:00,89.5,89.66,89.44,89.58,410500.0,51.7035,51.7959,51.6688,51.7497,410500.0
2015-01-02 09:30:00,89.69,89.9,89.69,89.9,104200.0,51.8132,51.9345,51.8132,51.9345,104200.0
2015-01-02 09:40:00,89.9,89.93,89.79,89.81,55700.0,51.9345,51.9519,51.871,51.8825,55700.0
2015-01-02 09:50:00,89.81,89.87,89.76,89.83,25500.0,51.8825,51.9172,51.8537,51.8941,25500.0
2015-01-02 10:00:00,89.83,89.89,89.71,89.74,62800.0,51.8941,51.9288,51.8248,51.8421,62800.0
2015-01-02 10:10:00,89.74,89.8,89.68,89.72,56000.0,51.8421,51.8768,51.8074,51.8305,56000.0
2015-01-02 10:20:00,89.69,89.8,89.68,89.78,22900.0,51.8132,51.8768,51.8074,51.8652,22900.0
2015-01-02 10:30:00,89.78,89.78,89.6,89.6,63100.0,51.8652,51.8652,51.7612,51.7612,63100.0
2015-01-02 10:40:00,89.61,89.68,89.57,89.64,66100.0,51.767,51.8074,51.7439,51.7843,66100.0
2015-01-02 10:50:00,89.67,89.75,89.62,89.71,55500.0,51.8017,51.8479,51.7728,51.8248,55500.0
2015-01-02 11:00:00,89.71,89.71,89.61,89.62,61600.0,51.8248,51.8248,51.767,51.7728,61600.0
2015-01-02 11:10:00,89.62,89.63,89.53,89.59,93000.0,51.7728,51.7786,51.7208,51.7554,93000.0
2015-01-02 11:20:00,89.58,89.71,89.55,89.66,42300.0,51.7497,51.8248,51.7323,51.7959,42300.0
2015-01-02 11:30:00,89.66,89.72,89.64,89.66,42600.0,51.7959,51.8305,51.7843,51.7959,42600.0
2015-01-02 11:40:00,89.67,89.69,89.6,89.64,34100.0,51.8017,51.8132,51.7612,51.7843,34100.0
2015-01-02 11:50:00,89.65,89.7,89.61,89.69,17400.0,51.7901,51.819,51.767,51.8132,17400.0
2015-01-02 12:00:00,89.69,89.72,89.64,89.71,44300.0,51.8132,51.8305,51.7843,51.8248,44300.0
2015-01-02 12:10:00,89.72,89.72,89.69,89.72,36600.0,51.8305,51.8305,51.8132,51.8305,36600.0
2015-01-02 12:20:00,89.72,89.72,89.67,89.68,28500.0,51.8305,51.8305,51.8017,51.8074,28500.0
2015-01-02 12:30:00,89.67,89.72,89.65,89.72,25800.0,51.8017,51.8305,51.7901,51.8305,25800.0
2015-01-02 12:40:00,89.71,89.72,89.59,89.63,59300.0,51.8248,51.8305,51.7554,51.7786,59300.0
2015-01-02 12:50:00,89.63,89.7,89.63,89.68,9200.0,51.7786,51.819,51.7786,51.8074,9200.0
2015-01-02 13:00:00,89.67,89.67,89.64,89.65,20200.0,51.8017,51.8017,51.7843,51.7901,20200.0
2015-01-02 13:10:00,89.65,89.66,89.65,89.66,10800.0,51.7901,51.7959,51.7901,51.7959,10800.0
2015-01-02 13:20:00,89.66,89.69,89.64,89.65,27800.0,51.7959,51.8132,51.7843,51.7901,27800.0
2015-01-02 13:30:00,89.65,89.68,89.61,89.66,40400.0,51.7901,51.8074,51.767,51.7959,40400.0
2015-01-02 13:40:00,89.66,89.68,89.64,89.68,25800.0,51.7959,51.8074,51.7843,51.8074,25800.0
2015-01-02 13:50:00,89.68,89.72,89.65,89.69,81200.0,51.8074,51.8305,51.7901,51.8132,81200.0
2015-01-02 14:00:00,89.7,89.72,89.69,89.72,31100.0,51.819,51.8305,51.8132,51.8305,31100.0
2015-01-02 14:10:00,89.72,89.72,89.65,89.67,14000.0,51.8305,51.8305,51.7901,51.8017,14000.0
2015-01-02 14:20:00,89.67,89.74,89.67,89.7,24000.0,51.8017,51.8421,51.8017,51.819,24000.0
2015-01-02 14:30:00,89.7,89.71,89.59,89.59,296000.0,51.819,51.8248,51.7554,51.7554,296000.0
2015-01-02 14:40:00,89.59,89.61,89.56,89.57,96700.0,51.7554,51.767,51.7381,51.7439,96700.0
2015-01-02 14:50:00,89.57,89.59,89.55,89.56,35500.0,51.7439,51.7554,51.7323,51.7381,35500.0
2015-01-02 15:00:00,89.56,89.57,89.5,89.55,72600.0,51.7381,51.7439,51.7035,51.7323,72600.0
2015-01-02 15:10:00,89.55,89.55,89.49,89.5,96800.0,51.7323,51.7323,51.6977,51.7035,96800.0
2015-01-02 15:20:00,89.5,89.53,89.49,89.53,97400.0,51.7035,51.7208,51.6977,51.7208,97400.0
2015-01-02 15:30:00,89.53,89.65,89.51,89.58,133500.0,51.7208,51.7901,51.7092,51.7497,133500.0
2015-01-02 15:40:00,89.58,89.66,89.58,89.64,45900.0,51.7497,51.7959,51.7497,51.7843,45900.0
2015-01-02 15:50:00,89.64,89.64,89.57,89.58,111500.0,51.7843,51.7843,51.7439,51.7497,111500.0
2015-01-05 09:30:00,89.1,89.24,88.96,88.97,272800.0,51.4724,51.5533,51.3915,51.3973,272800.0
2015-01-05 09:40:00,88.96,89.01,88.84,88.87,391300.0,51.3915,51.4204,51.3222,51.3395,391300.0
2015-01-05 09:50:00,88.87,88.88,88.76,88.8,292900.0,51.3395,51.3453,51.276,51.2991,292900.0
2015-01-05 10:00:00,88.79,88.88,88.75,88.86,285700.0,51.2933,51.3453,51.2702,51.3337,285700.0
2015-01-05 10:10:00,88.85,88.85,88.79,88.82,220100.0,51.328,51.328,51.2933,51.3106,220100.0
2015-01-05 10:20:00,88.82,88.94,88.8,88.91,153100.0,51.3106,51.3799,51.2991,51.3626,153100.0
2015-01-05 10:30:00,88.91,88.91,88.78,88.79,194200.0,51.3626,51.3626,51.2875,51.2933,194200.0
2015-01-05 10:40:00,88.78,88.86,88.75,88.86,186200.0,51.2875,51.3337,51.2702,51.3337,186200.0
2015-01-05 10:50:00,88.86,88.94,88.85,88.85,268100.0,51.3337,51.3799,51.328,51.328,268100.0
2015-01-05 11:00:00,88.85,88.86,88.73,88.74,280900.0,51.328,51.3337,51.2586,51.2644,280900.0
2015-01-05 11:10:00,88.73,88.78,88.64,88.66,692000.0,51.2586,51.2875,51.2066,51.2182,692000.0
2015-01-05 11:20:00,88.66,88.73,88.65,88.73,216300.0,51.2182,51.2586,51.2124,51.2586,216300.0
2015-01-05 11:30:00,88.73,88.79,88.71,88.78,168300.0,51.2586,51.2933,51.2471,51.2875,168300.0
2015-01-05 11:40:00,88.78,88.83,88.77,88.8,160200.0,51.2875,51.3164,51.2817,51.2991,160200.0
2015-01-05 11:50:00,88.8,88.86,88.79,88.81,138600.0,51.2991,51.3337,51.2933,51.3048,138600.0
2015-01-05 12:00:00,88.81,88.85,88.81,88.83,61100.0,51.3048,51.328,51.3048,51.3164,61100.0
2015-01-05 12:10:00,88.83,88.84,88.78,88.78,88800.0,51.3164,51.3222,51.2875,51.2875,88800.0
2015-01-05 12:20:00,88.78,88.8,88.73,88.74,102700.0,51.2875,51.2991,51.2586,51.2644,102700.0
2015-01-05 12:30:00,88.74,88.78,88.71,88.77,179100.0,51.2644,51.2875,51.2471,51.2817,179100.0
2015-01-05 12:40:00,88.77,88.83,88.74,88.76,37500.0,51.2817,51.3164,51.2644,51.276,37500.0
2015-01-05 12:50:00,88.76,88.78,88.71,88.73,57500.0,51.276,51.2875,51.2471,51.2586,57500.0
2015-01-05 13:00:00,88.72,88.79,88.72,88.79,32700.0,51.2529,51.2933,51.2529,51.2933,32700.0
2015-01-05 13:10:00,88.78,88.79,88.72,88.74,27100.0,51.2875,51.2933,51.2529,51.2644,27100.0
2015-01-05 13:20:00,88.74,88.76,88.7,88.75,59100.0,51.2644,51.276,51.2413,51.2702,59100.0
2015-01-05 13:30:00,88.76,88.86,88.76,88.83,67500.0,51.276,51.3337,51.276,51.3164,67500.0
2015-01-05 13:40:00,88.84,88.87,88.77,88.84,35300.0,51.3222,51.3395,51.2817,51.3222,35300.0
2015-01-05 13:50:00,88.84,88.88,88.78,88.88,82100.0,51.3222,51.3453,51.2875,51.3453,82100.0
2015-01-05 14:00:00,88.88,88.89,88.77,88.85,79000.0,51.3453,51.3511,51.2817,51.328,79000.0
2015-01-05 14:10:00,88.85,88.87,88.8,88.83,47800.0,51.328,51.3395,51.2991,51.3164,47800.0
2015-01-05 14:20:00,88.82,88.9,88.8,88.85,41000.0,51.3106,51.3568,51.2991,51.328,41000.0
2015-01-05 14:30:00,88.84,88.84,88.74,88.79,49600.0,51.3222,51.3222,51.2644,51.2933,49600.0
2015-01-05 14:40:00,88.79,88.86,88.76,88.8,46900.0,51.2933,51.3337,51.276,51.2991,46900.0
2015-01-05 14:50:00,88.8,88.87,88.76,88.84,80600.0,51.2991,51.3395,51.276,51.3222,80600.0
2015-01-05 15:00:00,88.84,88.9,88.81,88.89,66700.0,51.3222,51.3568,51.3048,51.3511,66700.0
2015-01-05 15:10:00,88.89,89.0,88.88,88.99,92800.0,51.3511,51.4146,51.3453,51.4088,92800.0
2015-01-05 15:20:00,88.99,89.06,88.93,89.0,104700.0,51.4088,51.4493,51.3742,51.4146,104700.0
2015-01-05 15:30:00,89.01,89.01,88.92,88.95,241200.0,51.4204,51.4204,51.3684,51.3857,241200.0
2015-01-05 15:40:00,88.94,89.07,88.76,88.82,402700.0,51.3799,51.455,51.276,51.3106,402700.0
2015-01-05 15:50:00,88.83,88.84,88.75,88.77,734300.0,51.3164,51.3222,51.2702,51.2817,734300.0
2015-01-06 09:30:00,88.64,88.67,88.51,88.58,320300.0,51.2066,51.224,51.1315,51.172,320300.0
2015-01-06 09:40:00,88.59,88.72,88.55,88.72,747800.0,51.1778,51.2529,51.1546,51.2529,747800.0
2015-01-06 09:50:00,88.72,88.73,88.65,88.65,225300.0,51.2529,51.2586,51.2124,51.2124,225300.0
2015-01-06 10:00:00,88.65,88.79,88.63,88.7,392700.0,51.2124,51.2933,51.2009,51.2413,392700.0
2015-01-06 10:10:00,88.69,88.76,88.65,88.74,560000.0,51.2355,51.276,51.2124,51.2644,560000.0
2015-01-06 10:20:00,88.74,88.9,88.72,88.89,367800.0,51.2644,51.3568,51.2529,51.3511,367800.0
2015-01-06 10:30:00,88.89,88.96,88.81,88.83,218200.0,51.3511,51.3915,51.3048,51.3164,218200.0
2015-01-06 10:40:00,88.83,88.83,88.73,88.73,284100.0,51.3164,51.3164,51.2586,51.2586,284100.0
2015-01-06 10:50:00,88.73,88.75,88.66,88.67,380000.0,51.2586,51.2702,51.2182,51.224,380000.0
2015-01-06 11:00:00,88.67,88.67,88.44,88.56,390100.0,51.224,51.224,51.0911,51.1604,390100.0
2015-01-06 11:10:00,88.56,88.69,88.52,88.56,224000.0,51.1604,51.2355,51.1373,51.1604,224000.0
2015-01-06 11:20:00,88.56,88.59,88.48,88.48,111200.0,51.1604,51.1778,51.1142,51.1142,111200.0
2015-01-06 11:30:00,88.48,88.5,88.41,88.45,151200.0,51.1142,51.1258,51.0738,51.0969,151200.0
2015-01-06 11:40:00,88.44,88.52,88.44,88.52,106300.0,51.0911,51.1373,51.0911,51.1373,106300.0
2015-01-06 11:50:00,88.51,88.52,88.45,88.45,221700.0,51.1315,51.1373,51.0969,51.0969,221700.0
2015-01-06 12:00:00,88.45,88.46,88.34,88.44,199500.0,51.0969,51.1027,51.0333,51.0911,199500.0
2015-01-06 12:10:00,88.43,88.45,88.37,88.42,100600.0,51.0853,51.0969,51.0507,51.0795,100600.0
2015-01-06 12:20:00,88.41,88.44,88.36,88.43,140300.0,51.0738,51.0911,51.0449,51.0853,140300.0
2015-01-06 12:30:00,88.44,88.6,88.4,88.6,87600.0,51.0911,51.1835,51.068,51.1835,87600.0
2015-01-06 12:40:00,88.59,88.59,88.43,88.51,71700.0,51.1778,51.1778,51.0853,51.1315,71700.0
2015-01-06 12:50:00,88.51,88.66,88.5,88.59,84400.0,51.1315,51.2182,51.1258,51.1778,84400.0
2015-01-06 13:00:00,88.6,88.6,88.47,88.48,163700.0,51.1835,51.1835,51.1084,51.1142,163700.0
2015-01-06 13:10:00,88.48,88.53,88.41,88.42,60600.0,51.1142,51.1431,51.0738,51.0795,60600.0
2015-01-06 13:20:00,88.42,88.55,88.39,88.48,78200.0,51.0795,51.1546,51.0622,51.1142,78200.0
2015-01-06 13:30:00,88.47,88.59,88.46,88.53,100000.0,51.1084,51.1778,51.1027,51.1431,100000.0
2015-01-06 13:40:00,88.52,88.58,88.47,88.53,73800.0,51.1373,51.172,51.1084,51.1431,73800.0
2015-01-06 13:50:00,88.52,88.58,88.47,88.58,114400.0,51.1373,51.172,51.1084,51.172,114400.0
2015-01-06 14:00:00,88.58,88.58,88.51,88.54,104000.0,51.172,51.172,51.1315,51.1489,104000.0
2015-01-06 14:10:00,88.55,88.55,88.39,88.43,202500.0,51.1546,51.1546,51.0622,51.0853,202500.0
2015-01-06 14:20:00,88.42,88.57,88.42,88.56,188100.0,51.0795,51.1662,51.0795,51.1604,188100.0
2015-01-06 14:30:00,88.56,88.62,88.53,88.55,388900.0,51.1604,51.1951,51.1431,51.1546,388900.0
2015-01-06 14:40:00,88.55,88.61,88.51,88.59,259100.0,51.1546,51.1893,51.1315,51.1778,259100.0
2015-01-06 14:50:00,88.59,88.6,88.48,88.56,393600.0,51.1778,51.1835,51.1142,51.1604,393600.0
2015-01-06 15:00:00,88.56,88.64,88.52,88.6,243400.0,51.1604,51.2066,51.1373,51.1835,243400.0
2015-01-06 15:10:00,88.6,88.77,88.6,88.77,304600.0,51.1835,51.2817,51.1835,51.2817,304600.0
2015-01-06 15:20:00,88.77,88.82,88.67,88.74,213400.0,51.2817,51.3106,51.224,51.2644,213400.0
2015-01-06 15:30:00,88.73,88.73,88.6,88.61,133000.0,51.2586,51.2586,51.1835,51.1893,133000.0
2015-01-06 15:40:00,88.61,88.69,88.57,88.57,259400.0,51.1893,51.2355,51.1662,51.1662,259400.0
2015-01-06 15:50:00,88.58,88.58,88.41,88.41,298900.0,51.172,51.172,51.0738,51.0738,298900.0
2015-01-07 09:30:00,89.12,89.28,89.07,89.1,433500.0,51.4839,51.5764,51.455,51.4724,433500.0
2015-01-07 09:40:00,89.08,89.14,88.99,89.11,207700.0,51.4608,51.4955,51.4088,51.4782,207700.0
2015-01-07 09:50:00,89.1,89.17,89.1,89.17,160700.0,51.4724,51.5128,51.4724,51.5128,160700.0
2015-01-07 10:00:00,89.17,89.21,89.15,89.18,161300.0,51.5128,51.5359,51.5013,51.5186,161300.0
2015-01-07 10:10:00,89.18,89.26,89.16,89.25,380400.0,51.5186,51.5648,51.507,51.559,380400.0
2015-01-07 10:20:00,89.25,89.26,89.17,89.24,122400.0,51.559,51.5648,51.5128,51.5533,122400.0
2015-01-07 10:30:00,89.24,89.24,89.1,89.11,238600.0,51.5533,51.5533,51.4724,51.4782,238600.0
2015-01-07 10:40:00,89.12,89.14,89.02,89.13,206300.0,51.4839,51.4955,51.4262,51.4897,206300.0
2015-01-07 10:50:00,89.12,89.19,89.07,89.1,31200.0,51.4839,51.5244,51.455,51.4724,31200.0
2015-01-07 11:00:00,89.1,89.16,89.06,89.09,46200.0,51.4724,51.507,51.4493,51.4666,46200.0
2015-01-07 11:10:00,89.08,89.09,88.92,88.94,192100.0,51.4608,51.4666,51.3684,51.3799,192100.0
2015-01-07 11:20:00,88.94,89.03,88.91,88.91,170600.0,51.3799,51.4319,51.3626,51.3626,170600.0
2015-01-07 11:30:00,88.91,88.98,88.87,88.93,280600.0,51.3626,51.4031,51.3395,51.3742,280600.0
2015-01-07 11:40:00,88.93,89.0,88.92,89.0,375300.0,51.3742,51.4146,51.3684,51.4146,375300.0
2015-01-07 11:50:00,89.0,89.13,89.0,89.12,135800.0,51.4146,51.4897,51.4146,51.4839,135800.0
2015-01-07 12:00:00,89.11,89.25,89.11,89.13,96900.0,51.4782,51.559,51.4782,51.4897,96900.0
2015-01-07 12:10:00,89.14,89.17,89.06,89.16,45500.0,51.4955,51.5128,51.4493,51.507,45500.0
2015-01-07 12:20:00,89.21,89.21,89.12,89.18,16300.0,51.5359,51.5359,51.4839,51.5186,16300.0
2015-01-07 12:30:00,89.21,89.21,89.1,89.14,70200.0,51.5359,51.5359,51.4724,51.4955,70200.0
2015-01-07 12:40:00,89.13,89.16,89.12,89.13,61400.0,51.4897,51.507,51.4839,51.4897,61400.0
2015-01-07 12:50:00,89.13,89.2,89.1,89.16,95800.0,51.4897,51.5301,51.4724,51.507,95800.0
2015-01-07 13:00:00,89.17,89.2,89.1,89.1,34200.0,51.5128,51.5301,51.4724,51.4724,34200.0
2015-01-07 13:10:00,89.1,89.13,89.09,89.1,56000.0,51.4724,51.4897,51.4666,51.4724,56000.0
2015-01-07 13:20:00,89.1,89.11,88.96,88.98,55600.0,51.4724,51.4782,51.3915,51.4031,55600.0
2015-01-07 13:30:00,88.99,89.03,88.97,89.01,49000.0,51.4088,51.4319,51.3973,51.4204,49000.0
2015-01-07 13:40:00,89.02,89.11,89.01,89.11,25600.0,51.4262,51.4782,51.4204,51.4782,25600.0
2015-01-07 13:50:00,89.1,89.12,89.05,89.1,44700.0,51.4724,51.4839,51.4435,51.4724,44700.0
2015-01-07 14:00:00,89.12,89.2,89.05,89.13,38200.0,51.4839,51.5301,51.4435,51.4897,38200.0
2015-01-07 14:10:00,89.19,89.2,89.03,89.09,55400.0,51.5244,51.5301,51.4319,51.4666,55400.0
2015-01-07 14:20:00,89.09,89.16,89.04,89.1,36600.0,51.4666,51.507,51.4377,51.4724,36600.0
2015-01-07 14:30:00,89.09,89.12,89.03,89.07,1046600.0,51.4666,51.4839,51.4319,51.455,1046600.0
2015-01-07 14:40:00,89.08,89.08,89.03,89.05,228900.0,51.4608,51.4608,51.4319,51.4435,228900.0
2015-01-07 14:50:00,89.04,89.06,88.98,89.0,119500.0,51.4377,51.4493,51.4031,51.4146,119500.0
2015-01-07 15:00:00,89.02,89.07,88.99,89.07,168800.0,51.4262,51.455,51.4088,51.455,168800.0
2015-01-07 15:10:00,89.07,89.07,88.95,89.02,142500.0,51.455,51.455,51.3857,51.4262,142500.0
2015-01-07 15:20:00,89.03,89.04,88.97,89.0,321100.0,51.4319,51.4377,51.3973,51.4146,321100.0
2015-01-07 15:30:00,89.0,89.01,88.96,88.99,118000.0,51.4146,51.4204,51.3915,51.4088,118000.0
2015-01-07 15:40:00,88.99,89.0,88.95,89.0,98700.0,51.4088,51.4146,51.3857,51.4146,98700.0
2015-01-07 15:50:00,89.0,89.04,88.99,88.99,446500.0,51.4146,51.4377,51.4088,51.4088,446500.0
2015-01-08 09:30:00,89.31,89.61,89.27,89.57,316100.0,51.5937,51.767,51.5706,51.7439,316100.0
2015-01-08 09:40:00,89.57,89.67,89.54,89.67,228300.0,51.7439,51.8017,51.7266,51.8017,228300.0
2015-01-08 09:50:00,89.67,89.75,89.66,89.75,222900.0,51.8017,51.8479,51.7959,51.8479,222900.0
2015-01-08 10:00:00,89.75,89.82,89.74,89.8,217800.0,51.8479,51.8883,51.8421,51.8768,217800.0
2015-01-08 10:10:00,89.8,89.83,89.74,89.74,206700.0,51.8768,51.8941,51.8421,51.8421,206700.0
2015-01-08 10:20:00,89.74,89.75,89.65,89.65,128800.0,51.8421,51.8479,51.7901,51.7901,128800.0
2015-01-08 10:30:00,89.67,89.69,89.63,89.67,284000.0,51.8017,51.8132,51.7786,51.8017,284000.0
2015-01-08 10:40:00,89.68,89.71,89.63,89.64,135800.0,51.8074,51.8248,51.7786,51.7843,135800.0
2015-01-08 10:50:00,89.64,89.69,89.61,89.69,265300.0,51.7843,51.8132,51.767,51.8132,265300.0
2015-01-08 11:00:00,89.69,89.73,89.64,89.64,322000.0,51.8132,51.8363,51.7843,51.7843,322000.0
2015-01-08 11:10:00,89.64,89.7,89.63,89.7,91500.0,51.7843,51.819,51.7786,51.819,91500.0
2015-01-08 11:20:00,89.7,89.72,89.56,89.56,194500.0,51.819,51.8305,51.7381,51.7381,194500.0
2015-01-08 11:30:00,89.56,89.6,89.55,89.59,186400.0,51.7381,51.7612,51.7323,51.7554,186400.0
2015-01-08 11:40:00,89.59,89.68,89.55,89.67,139400.0,51.7554,51.8074,51.7323,51.8017,139400.0
2015-01-08 11:50:00,89.68,89.73,89.67,89.73,76900.0,51.8074,51.8363,51.8017,51.8363,76900.0
2015-01-08 12:00:00,89.73,89.74,89.64,89.68,167500.0,51.8363,51.8421,51.7843,51.8074,167500.0
2015-01-08 12:10:00,89.68,89.71,89.59,89.59,88600.0,51.8074,51.8248,51.7554,51.7554,88600.0
2015-01-08 12:20:00,89.6,89.71,89.57,89.71,205400.0,51.7612,51.8248,51.7439,51.8248,205400.0
2015-01-08 12:30:00,89.71,89.77,89.71,89.77,73600.0,51.8248,51.8594,51.8248,51.8594,73600.0
2015-01-08 12:40:00,89.77,89.78,89.73,89.74,138900.0,51.8594,51.8652,51.8363,51.8421,138900.0
2015-01-08 12:50:00,89.75,89.76,89.47,89.75,128700.0,51.8479,51.8537,51.6861,51.8479,128700.0
2015-01-08 13:00:00,89.74,89.77,89.72,89.76,51800.0,51.8421,51.8594,51.8305,51.8537,51800.0
2015-01-08 13:10:00,89.76,89.77,89.75,89.77,32100.0,51.8537,51.8594,51.8479,51.8594,32100.0
2015-01-08 13:20:00,89.77,89.77,89.75,89.76,74700.0,51.8594,51.8594,51.8479,51.8537,74700.0
2015-01-08 13:30:00,89.76,89.76,89.72,89.73,291800.0,51.8537,51.8537,51.8305,51.8363,291800.0
2015-01-08 13:40:00,89.73,89.73,89.7,89.7,77900.0,51.8363,51.8363,51.819,51.819,77900.0
2015-01-08 13:50:00,89.71,89.71,89.53,89.58,88200.0,51.8248,51.8248,51.7208,51.7497,88200.0
2015-01-08 14:00:00,89.56,89.62,89.52,89.62,201600.0,51.7381,51.7728,51.715,51.7728,201600.0
2015-01-08 14:10:00,89.62,89.63,89.49,89.52,118000.0,51.7728,51.7786,51.6977,51.715,118000.0
2015-01-08 14:20:00,89.53,89.58,89.52,89.58,124300.0,51.7208,51.7497,51.715,51.7497,124300.0
2015-01-08 14:30:00,89.58,89.6,89.57,89.58,148500.0,51.7497,51.7612,51.7439,51.7497,148500.0
2015-01-08 14:40:00,89.59,89.59,89.54,89.55,174000.0,51.7554,51.7554,51.7266,51.7323,174000.0
2015-01-08 14:50:00,89.56,89.57,89.54,89.55,100000.0,51.7381,51.7439,51.7266,51.7323,100000.0
2015-01-08 15:00:00,89.55,89.56,89.54,89.55,111400.0,51.7323,51.7381,51.7266,51.7323,111400.0
2015-01-08 15:10:00,89.56,89.65,89.55,89.58,94600.0,51.7381,51.7901,51.7323,51.7497,94600.0
2015-01-08 15:20:00,89.58,89.6,89.53,89.53,140300.0,51.7497,51.7612,51.7208,51.7208,140300.0
2015-01-08 15:30:00,89.54,89.58,89.49,89.55,102100.0,51.7266,51.7497,51.6977,51.7323,102100.0
2015-01-08 15:40:00,89.56,89.68,89.54,89.67,264500.0,51.7381,51.8074,51.7266,51.8017,264500.0
2015-01-08 15:50:00,89.68,89.7,89.55,89.64,604400.0,51.8074,51.819,51.7323,51.7843,604400.0
2015-01-09 09:30:00,89.72,89.83,89.5,89.59,171400.0,51.8305,51.8941,51.7035,51.7554,171400.0
2015-01-09 09:40:00,89.58,89.77,89.53,89.58,437200.0,51.7497,51.8594,51.7208,51.7497,437200.0
2015-01-09 09:50:00,89.6,89.65,89.55,89.59,177700.0,51.7612,51.7901,51.7323,51.7554,177700.0
2015-01-09 10:00:00,89.6,89.73,89.58,89.72,143500.0,51.7612,51.8363,51.7497,51.8305,143500.0
2015-01-09 10:10:00,89.73,89.76,89.63,89.66,79200.0,51.8363,51.8537,51.7786,51.7959,79200.0
2015-01-09 10:20:00,89.66,89.66,89.6,89.62,57100.0,51.7959,51.7959,51.7612,51.7728,57100.0
2015-01-09 10:30:00,89.62,89.63,89.46,89.51,293900.0,51.7728,51.7786,51.6803,51.7092,293900.0
2015-01-09 10:40:00,89.5,89.6,89.48,89.59,109800.0,51.7035,51.7612,51.6919,51.7554,109800.0
2015-01-09 10:50:00,89.59,89.66,89.59,89.61,102600.0,51.7554,51.7959,51.7554,51.767,102600.0
2015-01-09 11:00:00,89.62,89.62,89.49,89.53,104200.0,51.7728,51.7728,51.6977,51.7208,104200.0
2015-01-09 11:10:00,89.54,89.54,89.37,89.49,132100.0,51.7266,51.7266,51.6284,51.6977,132100.0
2015-01-09 11:20:00,89.51,89.54,89.47,89.52,144900.0,51.7092,51.7266,51.6861,51.715,144900.0
2015-01-09 11:30:00,89.51,89.59,89.46,89.58,71200.0,51.7092,51.7554,51.6803,51.7497,71200.0
2015-01-09 11:40:00,89.58,89.66,89.55,89.66,55200.0,51.7497,51.7959,51.7323,51.7959,55200.0
2015-01-09 11:50:00,89.66,89.67,89.59,89.64,72700.0,51.7959,51.8017,51.7554,51.7843,72700.0
2015-01-09 12:00:00,89.63,89.7,89.62,89.7,66800.0,51.7786,51.819,51.7728,51.819,66800.0
2015-01-09 12:10:00,89.7,89.74,89.7,89.73,85200.0,51.819,51.8421,51.819,51.8363,85200.0
2015-01-09 12:20:00,89.73,89.73,89.61,89.65,95500.0,51.8363,51.8363,51.767,51.7901,95500.0
2015-01-09 12:30:00,89.65,89.73,89.64,89.7,61600.0,51.7901,51.8363,51.7843,51.819,61600.0
2015-01-09 12:40:00,89.7,89.74,89.69,89.7,42100.0,51.819,51.8421,51.8132,51.819,42100.0
2015-01-09 12:50:00,89.71,89.74,89.69,89.69,90100.0,51.8248,51.8421,51.8132,51.8132,90100.0
2015-01-09 13:00:00,89.69,89.74,89.64,89.7,79500.0,51.8132,51.8421,51.7843,51.819,79500.0
2015-01-09 13:10:00,89.71,89.82,89.71,89.77,187200.0,51.8248,51.8883,51.8248,51.8594,187200.0
2015-01-09 13:20:00,89.76,89.79,89.76,89.76,103900.0,51.8537,51.871,51.8537,51.8537,103900.0
2015-01-09 13:30:00,89.77,89.81,89.76,89.8,52800.0,51.8594,51.8825,51.8537,51.8768,52800.0
2015-01-09 13:40:00,89.79,89.8,89.76,89.8,127000.0,51.871,51.8768,51.8537,51.8768,127000.0
2015-01-09 13:50:00,89.81,89.93,89.81,89.9,141100.0,51.8825,51.9519,51.8825,51.9345,141100.0
2015-01-09 14:00:00,89.9,89.91,89.87,89.88,152000.0,51.9345,51.9403,51.9172,51.923,152000.0
2015-01-09 14:10:00,89.88,89.95,89.88,89.89,141100.0,51.923,51.9634,51.923,51.9288,141100.0
2015-01-09 14:20:00,89.89,89.91,89.8,89.88,78400.0,51.9288,51.9403,51.8768,51.923,78400.0
2015-01-09 14:30:00,89.88,89.93,89.84,89.9,77400.0,51.923,51.9519,51.8999,51.9345,77400.0
2015-01-09 14:40:00,89.9,89.92,89.81,89.83,51900.0,51.9345,51.9461,51.8825,51.8941,51900.0
2015-01-09 14:50:00,89.83,89.92,89.83,89.9,95400.0,51.8941,51.9461,51.8941,51.9345,95400.0
2015-01-09 15:00:00,89.9,89.95,89.88,89.94,79100.0,51.9345,51.9634,51.923,51.9576,79100.0
2015-01-09 15:10:00,89.94,90.01,89.94,89.98,223500.0,51.9576,51.9981,51.9576,51.9807,223500.0
2015-01-09 15:20:00,89.99,90.1,89.98,90.06,269500.0,51.9865,52.0501,51.9807,52.027,269500.0
2015-01-09 15:30:00,90.06,90.13,90.02,90.09,488500.0,52.027,52.0674,52.0039,52.0443,488500.0
2015-01-09 15:40:00,90.1,90.13,90.08,90.09,252000.0,52.0501,52.0674,52.0385,52.0443,252000.0
2015-01-09 15:50:00,90.09,90.14,90.07,90.09,919800.0,52.0443,52.0732,52.0327,52.0443,919800.0
2015-01-12 09:30:00,90.17,90.17,89.8,89.83,264700.0,52.0905,52.0905,51.8768,51.8941,264700.0
2015-01-12 09:40:00,89.82,89.89,89.77,89.8,339200.0,51.8883,51.9288,51.8594,51.8768,339200.0
2015-01-12 09:50:00,89.79,89.8,89.65,89.69,568300.0,51.871,51.8768,51.7901,51.8132,568300.0
2015-01-12 10:00:00,89.68,89.76,89.64,89.76,199300.0,51.8074,51.8537,51.7843,51.8537,199300.0
2015-01-12 10:10:00,89.76,89.84,89.74,89.83,148900.0,51.8537,51.8999,51.8421,51.8941,148900.0
2015-01-12 10:20:00,89.83,89.85,89.73,89.76,65900.0,51.8941,51.9056,51.8363,51.8537,65900.0
2015-01-12 10:30:00,89.75,89.84,89.71,89.83,286900.0,51.8479,51.8999,51.8248,51.8941,286900.0
2015-01-12 10:40:00,89.83,89.9,89.82,89.86,125300.0,51.8941,51.9345,51.8883,51.9114,125300.0
2015-01-12 10:50:00,89.85,89.94,89.8,89.93,76200.0,51.9056,51.9576,51.8768,51.9519,76200.0
2015-01-12 11:00:00,89.93,90.02,89.93,89.98,179400.0,51.9519,52.0039,51.9519,51.9807,179400.0
2015-01-12 11:10:00,89.98,90.03,89.88,89.9,149200.0,51.9807,52.0096,51.923,51.9345,149200.0
2015-01-12 11:20:00,89.9,89.95,89.87,89.9,94400.0,51.9345,51.9634,51.9172,51.9345,94400.0
2015-01-12 11:30:00,89.91,90.0,89.88,89.93,647100.0,51.9403,51.9923,51.923,51.9519,647100.0
2015-01-12 11:40:00,89.93,89.95,89.93,89.93,156600.0,51.9519,51.9634,51.9519,51.9519,156600.0
2015-01-12 11:50:00,89.93,89.99,89.92,89.96,180100.0,51.9519,51.9865,51.9461,51.9692,180100.0
2015-01-12 12:00:00,89.96,90.0,89.93,89.97,100600.0,51.9692,51.9923,51.9519,51.975,100600.0
2015-01-12 12:10:00,89.97,90.02,89.95,89.98,118200.0,51.975,52.0039,51.9634,51.9807,118200.0
2015-01-12 12:20:00,90.0,90.03,89.99,90.02,161000.0,51.9923,52.0096,51.9865,52.0039,161000.0
2015-01-12 12:30:00,90.02,90.04,89.99,90.0,112000.0,52.0039,52.0154,51.9865,51.9923,112000.0
2015-01-12 12:40:00,90.0,90.0,89.95,89.95,261100.0,51.9923,51.9923,51.9634,51.9634,261100.0
2015-01-12 12:50:00,89.95,89.97,89.94,89.97,99400.0,51.9634,51.975,51.9576,51.975,99400.0
2015-01-12 13:00:00,89.96,89.97,89.92,89.94,37800.0,51.9692,51.975,51.9461,51.9576,37800.0
2015-01-12 13:10:00,89.94,89.98,89.91,89.93,30600.0,51.9576,51.9807,51.9403,51.9519,30600.0
2015-01-12 13:20:00,89.93,89.93,89.9,89.91,25900.0,51.9519,51.9519,51.9345,51.9403,25900.0
2015-01-12 13:30:00,89.91,89.99,89.91,89.97,187200.0,51.9403,51.9865,51.9403,51.975,187200.0
2015-01-12 13:40:00,89.97,90.08,89.97,90.05,151800.0,51.975,52.0385,51.975,52.0212,151800.0
2015-01-12 13:50:00,90.04,90.04,89.98,89.99,165300.0,52.0154,52.0154,51.9807,51.9865,165300.0
2015-01-12 14:00:00,89.99,90.01,89.98,90.0,87100.0,51.9865,51.9981,51.9807,51.9923,87100.0
2015-01-12 14:10:00,90.0,90.05,89.97,89.97,156400.0,51.9923,52.0212,51.975,51.975,156400.0
2015-01-12 14:20:00,89.98,90.01,89.97,89.97,155000.0,51.9807,51.9981,51.975,51.975,155000.0
2015-01-12 14:30:00,89.98,89.99,89.94,89.94,209600.0,51.9807,51.9865,51.9576,51.9576,209600.0
2015-01-12 14:40:00,89.94,89.97,89.9,89.95,115700.0,51.9576,51.975,51.9345,51.9634,115700.0
2015-01-12 14:50:00,89.95,89.99,89.93,89.97,62000.0,51.9634,51.9865,51.9519,51.975,62000.0
2015-01-12 15:00:00,89.96,89.99,89.95,89.97,90500.0,51.9692,51.9865,51.9634,51.975,90500.0
2015-01-12 15:10:00,89.97,90.02,89.95,90.01,1168700.0,51.975,52.0039,51.9634,51.9981,1168700.0
2015-01-12 15:20:00,90.01,90.03,89.97,89.98,36600.0,51.9981,52.0096,51.975,51.9807,36600.0
2015-01-12 15:30:00,89.98,90.01,89.95,89.96,65400.0,51.9807,51.9981,51.9634,51.9692,65400.0
2015-01-12 15:40:00,89.96,90.09,89.96,90.01,194300.0,51.9692,52.0443,51.9692,51.9981,194300.0
2015-01-12 15:50:00,90.02,90.03,89.93,89.98,926400.0,52.0039,52.0096,51.9519,51.9807,926400.0
2015-01-13 09:30:00,90.0,90.08,89.91,90.06,262500.0,51.9923,52.0385,51.9403,52.027,262500.0
2015-01-13 09:40:00,90.06,90.23,90.05,90.18,493400.0,52.027,52.1252,52.0212,52.0963,493400.0
2015-01-13 09:50:00,90.18,90.2,90.09,90.15,441300.0,52.0963,52.1078,52.0443,52.079,441300.0
2015-01-13 10:00:00,90.15,90.16,90.1,90.12,311200.0,52.079,52.0847,52.0501,52.0616,311200.0
2015-01-13 10:10:00,90.11,90.12,90.04,90.06,194100.0,52.0558,52.0616,52.0154,52.027,194100.0
2015-01-13 10:20:00,90.06,90.09,90.05,90.08,122000.0,52.027,52.0443,52.0212,52.0385,122000.0
2015-01-13 10:30:00,90.08,90.13,90.05,90.12,59100.0,52.0385,52.0674,52.0212,52.0616,59100.0
2015-01-13 10:40:00,90.12,90.18,90.11,90.14,105400.0,52.0616,52.0963,52.0558,52.0732,105400.0
2015-01-13 10:50:00,90.14,90.18,90.12,90.15,88600.0,52.0732,52.0963,52.0616,52.079,88600.0
2015-01-13 11:00:00,90.15,90.15,90.12,90.13,65300.0,52.079,52.079,52.0616,52.0674,65300.0
2015-01-13 11:10:00,90.13,90.14,90.1,90.11,47500.0,52.0674,52.0732,52.0501,52.0558,47500.0
2015-01-13 11:20:00,90.1,90.11,90.07,90.09,250800.0,52.0501,52.0558,52.0327,52.0443,250800.0
2015-01-13 11:30:00,90.1,90.12,90.08,90.1,313400.0,52.0501,52.0616,52.0385,52.0501,313400.0
2015-01-13 11:40:00,90.1,90.12,90.08,90.08,226400.0,52.0501,52.0616,52.0385,52.0385,226400.0
2015-01-13 11:50:00,90.08,90.1,90.07,90.08,30200.0,52.0385,52.0501,52.0327,52.0385,30200.0
2015-01-13 12:00:00,90.08,90.08,89.99,89.99,124300.0,52.0385,52.0385,51.9865,51.9865,124300.0
2015-01-13 12:10:00,89.98,89.99,89.93,89.97,66200.0,51.9807,51.9865,51.9519,51.975,66200.0
2015-01-13 12:20:00,89.98,89.99,89.88,89.91,99300.0,51.9807,51.9865,51.923,51.9403,99300.0
2015-01-13 12:30:00,89.92,89.92,89.8,89.84,200700.0,51.9461,51.9461,51.8768,51.8999,200700.0
2015-01-13 12:40:00,89.84,89.85,89.76,89.85,100300.0,51.8999,51.9056,51.8537,51.9056,100300.0
2015-01-13 12:50:00,89.85,89.89,89.85,89.86,35700.0,51.9056,51.9288,51.9056,51.9114,35700.0
2015-01-13 13:00:00,89.86,89.93,89.85,89.89,67500.0,51.9114,51.9519,51.9056,51.9288,67500.0
2015-01-13 13:10:00,89.9,89.91,89.89,89.9,22000.0,51.9345,51.9403,51.9288,51.9345,22000.0
2015-01-13 13:20:00,89.9,89.9,89.71,89.73,129500.0,51.9345,51.9345,51.8248,51.8363,129500.0
2015-01-13 13:30:00,89.72,89.79,89.65,89.68,143500.0,51.8305,51.871,51.7901,51.8074,143500.0
2015-01-13 13:40:00,89.68,89.74,89.64,89.73,88100.0,51.8074,51.8421,51.7843,51.8363,88100.0
2015-01-13 13:50:00,89.73,89.74,89.54,89.73,233500.0,51.8363,51.8421,51.7266,51.8363,233500.0
2015-01-13 14:00:00,89.72,89.77,89.67,89.7,267200.0,51.8305,51.8594,51.8017,51.819,267200.0
2015-01-13 14:10:00,89.71,89.77,89.67,89.75,271800.0,51.8248,51.8594,51.8017,51.8479,271800.0
2015-01-13 14:20:00,89.75,89.93,89.74,89.91,156000.0,51.8479,51.9519,51.8421,51.9403,156000.0
2015-01-13 14:30:00,89.92,89.99,89.88,89.9,300400.0,51.9461,51.9865,51.923,51.9345,300400.0
2015-01-13 14:40:00,89.91,89.92,89.85,89.86,87100.0,51.9403,51.9461,51.9056,51.9114,87100.0
2015-01-13 14:50:00,89.86,89.89,89.78,89.78,159800.0,51.9114,51.9288,51.8652,51.8652,159800.0
2015-01-13 15:00:00,89.78,89.85,89.78,89.81,105900.0,51.8652,51.9056,51.8652,51.8825,105900.0
2015-01-13 15:10:00,89.81,90.01,89.79,90.0,289200.0,51.8825,51.9981,51.871,51.9923,289200.0
2015-01-13 15:20:00,90.0,90.03,89.94,89.95,236500.0,51.9923,52.0096,51.9576,51.9634,236500.0
2015-01-13 15:30:00,89.96,90.1,89.95,90.08,270400.0,51.9692,52.0501,51.9634,52.0385,270400.0
2015-01-13 15:40:00,90.08,90.08,89.98,90.0,187900.0,52.0385,52.0385,51.9807,51.9923,187900.0
2015-01-13 15:50:00,90.0,90.03,89.93,89.97,511800.0,51.9923,52.0096,51.9519,51.975,511800.0
2015-01-14 09:30:00,89.51,89.71,89.42,89.65,297700.0,51.7092,51.8248,51.6572,51.7901,297700.0
2015-01-14 09:40:00,89.65,89.71,89.57,89.69,236300.0,51.7901,51.8248,51.7439,51.8132,236300.0
2015-01-14 09:50:00,89.69,89.72,89.62,89.67,113800.0,51.8132,51.8305,51.7728,51.8017,113800.0
2015-01-14 10:00:00,89.66,89.83,89.64,89.83,166500.0,51.7959,51.8941,51.7843,51.8941,166500.0
2015-01-14 10:10:00,89.84,89.84,89.69,89.73,155200.0,51.8999,51.8999,51.8132,51.8363,155200.0
2015-01-14 10:20:00,89.73,89.83,89.72,89.83,114100.0,51.8363,51.8941,51.8305,51.8941,114100.0
2015-01-14 10:30:00,89.82,89.82,89.62,89.64,65400.0,51.8883,51.8883,51.7728,51.7843,65400.0
2015-01-14 10:40:00,89.65,89.83,89.64,89.68,124100.0,51.7901,51.8941,51.7843,51.8074,124100.0
2015-01-14 10:50:00,89.68,89.74,89.64,89.72,182300.0,51.8074,51.8421,51.7843,51.8305,182300.0
2015-01-14 11:00:00,89.72,89.73,89.58,89.63,272200.0,51.8305,51.8363,51.7497,51.7786,272200.0
2015-01-14 11:10:00,89.63,89.69,89.55,89.56,170900.0,51.7786,51.8132,51.7323,51.7381,170900.0
2015-01-14 11:20:00,89.57,89.61,89.51,89.52,325400.0,51.7439,51.767,51.7092,51.715,325400.0
2015-01-14 11:30:00,89.52,89.63,89.47,89.61,274600.0,51.715,51.7786,51.6861,51.767,274600.0
2015-01-14 11:40:00,89.62,89.64,89.55,89.56,205000.0,51.7728,51.7843,51.7323,51.7381,205000.0
2015-01-14 11:50:00,89.55,89.57,89.48,89.48,202500.0,51.7323,51.7439,51.6919,51.6919,202500.0
2015-01-14 12:00:00,89.49,89.58,89.48,89.53,106700.0,51.6977,51.7497,51.6919,51.7208,106700.0
2015-01-14 12:10:00,89.53,89.53,89.42,89.46,134900.0,51.7208,51.7208,51.6572,51.6803,134900.0
2015-01-14 12:20:00,89.46,89.57,89.45,89.5,85900.0,51.6803,51.7439,51.6746,51.7035,85900.0
2015-01-14 12:30:00,89.51,89.56,89.46,89.53,126800.0,51.7092,51.7381,51.6803,51.7208,126800.0
2015-01-14 12:40:00,89.53,89.55,89.46,89.48,107600.0,51.7208,51.7323,51.6803,51.6919,107600.0
2015-01-14 12:50:00,89.48,89.48,89.42,89.48,84100.0,51.6919,51.6919,51.6572,51.6919,84100.0
2015-01-14 13:00:00,89.47,89.48,89.41,89.43,148200.0,51.6861,51.6919,51.6515,51.663,148200.0
2015-01-14 13:10:00,89.42,89.43,89.39,89.42,186000.0,51.6572,51.663,51.6399,51.6572,186000.0
2015-01-14 13:20:00,89.42,89.42,89.39,89.39,103700.0,51.6572,51.6572,51.6399,51.6399,103700.0
2015-01-14 13:30:00,89.4,89.45,89.36,89.43,236000.0,51.6457,51.6746,51.6226,51.663,236000.0
2015-01-14 13:40:00,89.42,89.44,89.35,89.44,242700.0,51.6572,51.6688,51.6168,51.6688,242700.0
2015-01-14 13:50:00,89.45,89.46,89.41,89.45,74600.0,51.6746,51.6803,51.6515,51.6746,74600.0
2015-01-14 14:00:00,89.45,89.5,89.45,89.47,118800.0,51.6746,51.7035,51.6746,51.6861,118800.0
2015-01-14 14:10:00,89.47,89.67,89.47,89.66,139200.0,51.6861,51.8017,51.6861,51.7959,139200.0
2015-01-14 14:20:00,89.66,89.73,89.59,89.72,219500.0,51.7959,51.8363,51.7554,51.8305,219500.0
2015-01-14 14:30:00,89.72,89.81,89.64,89.7,186200.0,51.8305,51.8825,51.7843,51.819,186200.0
2015-01-14 14:40:00,89.71,89.8,89.64,89.68,86400.0,51.8248,51.8768,51.7843,51.8074,86400.0
2015-01-14 14:50:00,89.66,89.73,89.6,89.68,90100.0,51.7959,51.8363,51.7612,51.8074,90100.0
2015-01-14 15:00:00,89.69,89.78,89.68,89.73,111400.0,51.8132,51.8652,51.8074,51.8363,111400.0
2015-01-14 15:10:00,89.74,89.78,89.66,89.76,99900.0,51.8421,51.8652,51.7959,51.8537,99900.0
2015-01-14 15:20:00,89.76,89.83,89.71,89.77,178200.0,51.8537,51.8941,51.8248,51.8594,178200.0
2015-01-14 15:30:00,89.77,89.84,89.7,89.77,191200.0,51.8594,51.8999,51.819,51.8594,191200.0
2015-01-14 15:40:00,89.77,89.82,89.66,89.7,402200.0,51.8594,51.8883,51.7959,51.819,402200.0
2015-01-14 15:50:00,89.71,89.78,89.66,89.76,415900.0,51.8248,51.8652,51.7959,51.8537,415900.0
2015-01-15 09:30:00,89.98,89.98,89.71,89.74,202400.0,51.9807,51.9807,51.8248,51.8421,202400.0
2015-01-15 09:40:00,89.73,89.74,89.55,89.57,169500.0,51.8363,51.8421,51.7323,51.7439,169500.0
2015-01-15 09:50:00,89.54,89.71,89.51,89.56,81600.0,51.7266,51.8248,51.7092,51.7381,81600.0
2015-01-15 10:00:00,89.56,89.69,89.5,89.66,97100.0,51.7381,51.8132,51.7035,51.7959,97100.0
2015-01-15 10:10:00,89.66,89.81,89.6,89.81,112300.0,51.7959,51.8825,51.7612,51.8825,112300.0
2015-01-15 10:20:00,89.8,89.83,89.69,89.75,95500.0,51.8768,51.8941,51.8132,51.8479,95500.0
2015-01-15 10:30:00,89.75,89.83,89.71,89.77,77800.0,51.8479,51.8941,51.8248,51.8594,77800.0
2015-01-15 10:40:00,89.76,89.77,89.68,89.7,54300.0,51.8537,51.8594,51.8074,51.819,54300.0
2015-01-15 10:50:00,89.69,89.72,89.62,89.7,91400.0,51.8132,51.8305,51.7728,51.819,91400.0
2015-01-15 11:00:00,89.7,89.76,89.57,89.63,142700.0,51.819,51.8537,51.7439,51.7786,142700.0
2015-01-15 11:10:00,89.63,89.69,89.58,89.61,235600.0,51.7786,51.8132,51.7497,51.767,235600.0
2015-01-15 11:20:00,89.6,89.61,89.5,89.57,439900.0,51.7612,51.767,51.7035,51.7439,439900.0
2015-01-15 11:30:00,89.58,89.63,89.52,89.58,88200.0,51.7497,51.7786,51.715,51.7497,88200.0
2015-01-15 11:40:00,89.58,89.73,89.55,89.67,123000.0,51.7497,51.8363,51.7323,51.8017,123000.0
2015-01-15 11:50:00,89.67,89.69,89.53,89.57,86400.0,51.8017,51.8132,51.7208,51.7439,86400.0
2015-01-15 12:00:00,89.57,89.69,89.57,89.6,47300.0,51.7439,51.8132,51.7439,51.7612,47300.0
2015-01-15 12:10:00,89.61,89.67,89.52,89.55,104400.0,51.767,51.8017,51.715,51.7323,104400.0
2015-01-15 12:20:00,89.55,89.63,89.52,89.57,45700.0,51.7323,51.7786,51.715,51.7439,45700.0
2015-01-15 12:30:00,89.58,89.62,89.52,89.58,28800.0,51.7497,51.7728,51.715,51.7497,28800.0
2015-01-15 12:40:00,89.57,89.59,89.48,89.53,140800.0,51.7439,51.7554,51.6919,51.7208,140800.0
2015-01-15 12:50:00,89.52,89.57,89.5,89.51,196200.0,51.715,51.7439,51.7035,51.7092,196200.0
2015-01-15 13:00:00,89.52,89.59,89.49,89.51,124000.0,51.715,51.7554,51.6977,51.7092,124000.0
2015-01-15 13:10:00,89.52,89.55,89.49,89.52,143000.0,51.715,51.7323,51.6977,51.715,143000.0
2015-01-15 13:20:00,89.52,89.52,89.41,89.42,216200.0,51.715,51.715,51.6515,51.6572,216200.0
2015-01-15 13:30:00,89.42,89.44,89.36,89.37,114600.0,51.6572,51.6688,51.6226,51.6284,114600.0
2015-01-15 13:40:00,89.38,89.43,89.35,89.39,157900.0,51.6341,51.663,51.6168,51.6399,157900.0
2015-01-15 13:50:00,89.39,89.42,89.36,89.39,67100.0,51.6399,51.6572,51.6226,51.6399,67100.0
2015-01-15 14:00:00,89.4,89.47,89.34,89.45,119100.0,51.6457,51.6861,51.611,51.6746,119100.0
2015-01-15 14:10:00,89.44,89.46,89.35,89.4,197100.0,51.6688,51.6803,51.6168,51.6457,197100.0
2015-01-15 14:20:00,89.4,89.41,89.29,89.33,200400.0,51.6457,51.6515,51.5821,51.6052,200400.0
2015-01-15 14:30:00,89.33,89.4,89.3,89.36,104100.0,51.6052,51.6457,51.5879,51.6226,104100.0
2015-01-15 14:40:00,89.36,89.47,89.36,89.43,181300.0,51.6226,51.6861,51.6226,51.663,181300.0
2015-01-15 14:50:00,89.43,89.49,89.38,89.42,90100.0,51.663,51.6977,51.6341,51.6572,90100.0
2015-01-15 15:00:00,89.42,89.46,89.37,89.39,97400.0,51.6572,51.6803,51.6284,51.6399,97400.0
2015-01-15 15:10:00,89.38,89.4,89.31,89.39,154800.0,51.6341,51.6457,51.5937,51.6399,154800.0
2015-01-15 15:20:00,89.38,89.45,89.32,89.4,157300.0,51.6341,51.6746,51.5995,51.6457,157300.0
2015-01-15 15:30:00,89.4,89.46,89.35,89.38,146600.0,51.6457,51.6803,51.6168,51.6341,146600.0
2015-01-15 15:40:00,89.38,89.43,89.35,89.38,203500.0,51.6341,51.663,51.6168,51.6341,203500.0
2015-01-15 15:50:00,89.38,89.39,89.21,89.23,632200.0,51.6341,51.6399,51.5359,51.5475,632200.0
2015-01-16 09:30:00,89.34,89.63,89.33,89.6,157900.0,51.611,51.7786,51.6052,51.7612,157900.0
2015-01-16 09:40:00,89.6,89.64,89.52,89.58,240400.0,51.7612,51.7843,51.715,51.7497,240400.0
2015-01-16 09:50:00,89.58,89.59,89.48,89.5,169000.0,51.7497,51.7554,51.6919,51.7035,169000.0
2015-01-16 10:00:00,89.5,89.61,89.49,89.51,185400.0,51.7035,51.767,51.6977,51.7092,185400.0
2015-01-16 10:10:00,89.5,89.55,89.46,89.54,108500.0,51.7035,51.7323,51.6803,51.7266,108500.0
2015-01-16 10:20:00,89.53,89.62,89.49,89.57,136600.0,51.7208,51.7728,51.6977,51.7439,136600.0
2015-01-16 10:30:00,89.57,89.64,89.56,89.6,262800.0,51.7439,51.7843,51.7381,51.7612,262800.0
2015-01-16 10:40:00,89.59,89.6,89.54,89.57,312200.0,51.7554,51.7612,51.7266,51.7439,312200.0
2015-01-16 10:50:00,89.57,89.7,89.56,89.68,124100.0,51.7439,51.819,51.7381,51.8074,124100.0
2015-01-16 11:00:00,89.68,89.68,89.58,89.65,145200.0,51.8074,51.8074,51.7497,51.7901,145200.0
2015-01-16 11:10:00,89.65,89.67,89.55,89.64,128200.0,51.7901,51.8017,51.7323,51.7843,128200.0
2015-01-16 11:20:00,89.63,89.67,89.59,89.62,401300.0,51.7786,51.8017,51.7554,51.7728,401300.0
2015-01-16 11:30:00,89.62,89.65,89.59,89.65,59700.0,51.7728,51.7901,51.7554,51.7901,59700.0
2015-01-16 11:40:00,89.65,89.65,89.51,89.52,115600.0,51.7901,51.7901,51.7092,51.715,115600.0
2015-01-16 11:50:00,89.51,89.55,89.49,89.52,68700.0,51.7092,51.7323,51.6977,51.715,68700.0
2015-01-16 12:00:00,89.52,89.59,89.5,89.54,69400.0,51.715,51.7554,51.7035,51.7266,69400.0
2015-01-16 12:10:00,89.53,89.56,89.5,89.54,74800.0,51.7208,51.7381,51.7035,51.7266,74800.0
2015-01-16 12:20:00,89.54,89.57,89.5,89.5,279500.0,51.7266,51.7439,51.7035,51.7035,279500.0
2015-01-16 12:30:00,89.5,89.52,89.48,89.51,84900.0,51.7035,51.715,51.6919,51.7092,84900.0
2015-01-16 12:40:00,89.51,89.56,89.51,89.53,96700.0,51.7092,51.7381,51.7092,51.7208,96700.0
2015-01-16 12:50:00,89.54,89.58,89.51,89.53,193800.0,51.7266,51.7497,51.7092,51.7208,193800.0
2015-01-16 13:00:00,89.54,89.57,89.52,89.53,165000.0,51.7266,51.7439,51.715,51.7208,165000.0
2015-01-16 13:10:00,89.53,89.54,89.43,89.44,84600.0,51.7208,51.7266,51.663,51.6688,84600.0
2015-01-16 13:20:00,89.44,89.47,89.4,89.46,169200.0,51.6688,51.6861,51.6457,51.6803,169200.0
2015-01-16 13:30:00,89.47,89.51,89.44,89.51,131900.0,51.6861,51.7092,51.6688,51.7092,131900.0
2015-01-16 13:40:00,89.51,89.53,89.44,89.46,132400.0,51.7092,51.7208,51.6688,51.6803,132400.0
2015-01-16 13:50:00,89.46,89.47,89.43,89.45,40400.0,51.6803,51.6861,51.663,51.6746,40400.0
2015-01-16 14:00:00,89.45,89.47,89.43,89.47,100100.0,51.6746,51.6861,51.663,51.6861,100100.0
2015-01-16 14:10:00,89.48,89.49,89.43,89.47,126900.0,51.6919,51.6977,51.663,51.6861,126900.0
2015-01-16 14:20:00,89.47,89.51,89.45,89.48,103700.0,51.6861,51.7092,51.6746,51.6919,103700.0
2015-01-16 14:30:00,89.48,89.49,89.42,89.42,57200.0,51.6919,51.6977,51.6572,51.6572,57200.0
2015-01-16 14:40:00,89.42,89.46,89.41,89.45,114300.0,51.6572,51.6803,51.6515,51.6746,114300.0
2015-01-16 14:50:00,89.44,89.49,89.44,89.48,79600.0,51.6688,51.6977,51.6688,51.6919,79600.0
2015-01-16 15:00:00,89.48,89.5,89.46,89.49,73000.0,51.6919,51.7035,51.6803,51.6977,73000.0
2015-01-16 15:10:00,89.49,89.5,89.46,89.49,83600.0,51.6977,51.7035,51.6803,51.6977,83600.0
2015-01-16 15:20:00,89.49,89.55,89.49,89.55,266600.0,51.6977,51.7323,51.6977,51.7323,266600.0
2015-01-16 15:30:00,89.55,89.62,89.55,89.6,147800.0,51.7323,51.7728,51.7323,51.7612,147800.0
2015-01-16 15:40:00,89.6,89.66,89.6,89.62,332800.0,51.7612,51.7959,51.7612,51.7728,332800.0
2015-01-16 15:50:00,89.61,89.65,89.54,89.58,614300.0,51.767,51.7901,51.7266,51.7497,614300.0
2015-01-20 09:30:00,89.84,89.84,89.6,89.6,220900.0,51.8999,51.8999,51.7612,51.7612,220900.0
2015-01-20 09:40:00,89.6,89.66,89.52,89.56,113400.0,51.7612,51.7959,51.715,51.7381,113400.0
2015-01-20 09:50:00,89.55,89.58,89.51,89.56,82000.0,51.7323,51.7497,51.7092,51.7381,82000.0
2015-01-20 10:00:00,89.56,89.67,89.52,89.64,188100.0,51.7381,51.8017,51.715,51.7843,188100.0
2015-01-20 10:10:00,89.64,89.67,89.47,89.52,211000.0,51.7843,51.8017,51.6861,51.715,211000.0
2015-01-20 10:20:00,89.52,89.58,89.49,89.56,200900.0,51.715,51.7497,51.6977,51.7381,200900.0
2015-01-20 10:30:00,89.55,89.58,89.44,89.44,96900.0,51.7323,51.7497,51.6688,51.6688,96900.0
2015-01-20 10:40:00,89.43,89.49,89.41,89.49,82000.0,51.663,51.6977,51.6515,51.6977,82000.0
2015-01-20 10:50:00,89.49,89.49,89.41,89.46,50100.0,51.6977,51.6977,51.6515,51.6803,50100.0
2015-01-20 11:00:00,89.46,89.54,89.41,89.53,119300.0,51.6803,51.7266,51.6515,51.7208,119300.0
2015-01-20 11:10:00,89.53,89.55,89.46,89.53,60500.0,51.7208,51.7323,51.6803,51.7208,60500.0
2015-01-20 11:20:00,89.52,89.57,89.48,89.53,63200.0,51.715,51.7439,51.6919,51.7208,63200.0
2015-01-20 11:30:00,89.52,89.54,89.41,89.43,103900.0,51.715,51.7266,51.6515,51.663,103900.0
2015-01-20 11:40:00,89.44,89.44,89.36,89.38,125800.0,51.6688,51.6688,51.6226,51.6341,125800.0
2015-01-20 11:50:00,89.39,89.43,89.35,89.41,58100.0,51.6399,51.663,51.6168,51.6515,58100.0
2015-01-20 12:00:00,89.4,89.42,89.36,89.4,53100.0,51.6457,51.6572,51.6226,51.6457,53100.0
2015-01-20 12:10:00,89.4,89.45,89.39,89.41,57000.0,51.6457,51.6746,51.6399,51.6515,57000.0
2015-01-20 12:20:00,89.4,89.46,89.36,89.42,40700.0,51.6457,51.6803,51.6226,51.6572,40700.0
2015-01-20 12:30:00,89.43,89.5,89.37,89.48,50000.0,51.663,51.7035,51.6284,51.6919,50000.0
2015-01-20 12:40:00,89.47,89.5,89.42,89.46,47400.0,51.6861,51.7035,51.6572,51.6803,47400.0
2015-01-20 12:50:00,89.47,89.47,89.37,89.45,86900.0,51.6861,51.6861,51.6284,51.6746,86900.0
2015-01-20 13:00:00,89.45,89.45,89.37,89.37,161900.0,51.6746,51.6746,51.6284,51.6284,161900.0
2015-01-20 13:10:00,89.36,89.41,89.31,89.38,239800.0,51.6226,51.6515,51.5937,51.6341,239800.0
2015-01-20 13:20:00,89.38,89.45,89.34,89.34,93000.0,51.6341,51.6746,51.611,51.611,93000.0
2015-01-20 13:30:00,89.34,89.41,89.33,89.34,108700.0,51.611,51.6515,51.6052,51.611,108700.0
2015-01-20 13:40:00,89.33,89.39,89.3,89.35,106500.0,51.6052,51.6399,51.5879,51.6168,106500.0
2015-01-20 13:50:00,89.34,89.34,89.27,89.3,89700.0,51.611,51.611,51.5706,51.5879,89700.0
2015-01-20 14:00:00,89.29,89.4,89.28,89.33,115600.0,51.5821,51.6457,51.5764,51.6052,115600.0
2015-01-20 14:10:00,89.37,89.37,89.31,89.33,109200.0,51.6284,51.6284,51.5937,51.6052,109200.0
2015-01-20 14:20:00,89.34,89.35,89.26,89.31,130400.0,51.611,51.6168,51.5648,51.5937,130400.0
2015-01-20 14:30:00,89.31,89.43,89.31,89.39,134700.0,51.5937,51.663,51.5937,51.6399,134700.0
2015-01-20 14:40:00,89.39,89.45,89.37,89.41,125200.0,51.6399,51.6746,51.6284,51.6515,125200.0
2015-01-20 14:50:00,89.41,89.46,89.36,89.46,102800.0,51.6515,51.6803,51.6226,51.6803,102800.0
2015-01-20 15:00:00,89.46,89.47,89.39,89.44,130900.0,51.6803,51.6861,51.6399,51.6688,130900.0
2015-01-20 15:10:00,89.43,89.47,89.39,89.45,106100.0,51.663,51.6861,51.6399,51.6746,106100.0
2015-01-20 15:20:00,89.45,89.47,89.39,89.39,118400.0,51.6746,51.6861,51.6399,51.6399,118400.0
2015-01-20 15:30:00,89.39,89.48,89.39,89.48,175700.0,51.6399,51.6919,51.6399,51.6919,175700.0
2015-01-20 15:40:00,89.48,89.54,89.46,89.54,261000.0,51.6919,51.7266,51.6803,51.7266,261000.0
2015-01-20 15:50:00,89.53,89.54,89.42,89.45,543000.0,51.7208,51.7266,51.6572,51.6746,543000.0
2015-01-21 09:30:00,89.36,89.57,89.3,89.55,218300.0,51.6226,51.7439,51.5879,51.7323,218300.0
2015-01-21 09:40:00,89.55,89.64,89.43,89.45,194400.0,51.7323,51.7843,51.663,51.6746,194400.0
2015-01-21 09:50:00,89.46,89.53,89.46,89.52,114200.0,51.6803,51.7208,51.6803,51.715,114200.0
2015-01-21 10:00:00,89.51,89.56,89.49,89.5,137000.0,51.7092,51.7381,51.6977,51.7035,137000.0
2015-01-21 10:10:00,89.5,89.54,89.44,89.53,143000.0,51.7035,51.7266,51.6688,51.7208,143000.0
2015-01-21 10:20:00,89.54,89.57,89.49,89.56,161000.0,51.7266,51.7439,51.6977,51.7381,161000.0
2015-01-21 10:30:00,89.56,89.68,89.55,89.66,269700.0,51.7381,51.8074,51.7323,51.7959,269700.0
2015-01-21 10:40:00,89.65,89.7,89.64,89.67,207900.0,51.7901,51.819,51.7843,51.8017,207900.0
2015-01-21 10:50:00,89.67,89.72,89.67,89.68,89900.0,51.8017,51.8305,51.8017,51.8074,89900.0
2015-01-21 11:00:00,89.69,89.7,89.64,89.64,63400.0,51.8132,51.819,51.7843,51.7843,63400.0
2015-01-21 11:10:00,89.65,89.67,89.63,89.65,78200.0,51.7901,51.8017,51.7786,51.7901,78200.0
2015-01-21 11:20:00,89.64,89.67,89.6,89.67,201900.0,51.7843,51.8017,51.7612,51.8017,201900.0
2015-01-21 11:30:00,89.67,89.71,89.66,89.68,61300.0,51.8017,51.8248,51.7959,51.8074,61300.0
2015-01-21 11:40:00,89.68,89.69,89.66,89.69,67000.0,51.8074,51.8132,51.7959,51.8132,67000.0
2015-01-21 11:50:00,89.69,89.73,89.68,89.7,91200.0,51.8132,51.8363,51.8074,51.819,91200.0
2015-01-21 12:00:00,89.7,89.73,89.65,89.66,141600.0,51.819,51.8363,51.7901,51.7959,141600.0
2015-01-21 12:10:00,89.66,89.72,89.65,89.68,109700.0,51.7959,51.8305,51.7901,51.8074,109700.0
2015-01-21 12:20:00,89.68,89.7,89.66,89.69,90200.0,51.8074,51.819,51.7959,51.8132,90200.0
2015-01-21 12:30:00,89.69,89.71,89.66,89.67,87200.0,51.8132,51.8248,51.7959,51.8017,87200.0
2015-01-21 12:40:00,89.68,89.7,89.66,89.68,28300.0,51.8074,51.819,51.7959,51.8074,28300.0
2015-01-21 12:50:00,89.68,89.68,89.59,89.62,78700.0,51.8074,51.8074,51.7554,51.7728,78700.0
2015-01-21 13:00:00,89.61,89.62,89.58,89.62,39700.0,51.767,51.7728,51.7497,51.7728,39700.0
2015-01-21 13:10:00,89.62,89.63,89.6,89.63,50700.0,51.7728,51.7786,51.7612,51.7786,50700.0
2015-01-21 13:20:00,89.63,89.64,89.55,89.55,74000.0,51.7786,51.7843,51.7323,51.7323,74000.0
2015-01-21 13:30:00,89.56,89.61,89.54,89.61,108000.0,51.7381,51.767,51.7266,51.767,108000.0
2015-01-21 13:40:00,89.6,89.65,89.58,89.63,117400.0,51.7612,51.7901,51.7497,51.7786,117400.0
2015-01-21 13:50:00,89.63,89.65,89.58,89.62,35500.0,51.7786,51.7901,51.7497,51.7728,35500.0
2015-01-21 14:00:00,89.61,89.64,89.58,89.62,43100.0,51.767,51.7843,51.7497,51.7728,43100.0
2015-01-21 14:10:00,89.62,89.67,89.61,89.66,44300.0,51.7728,51.8017,51.767,51.7959,44300.0
2015-01-21 14:20:00,89.65,89.7,89.64,89.66,52700.0,51.7901,51.819,51.7843,51.7959,52700.0
2015-01-21 14:30:00,89.67,89.67,89.64,89.65,25800.0,51.8017,51.8017,51.7843,51.7901,25800.0
2015-01-21 14:40:00,89.64,89.72,89.63,89.71,200200.0,51.7843,51.8305,51.7786,51.8248,200200.0
2015-01-21 14:50:00,89.71,89.72,89.67,89.71,83000.0,51.8248,51.8305,51.8017,51.8248,83000.0
2015-01-21 15:00:00,89.71,89.72,89.62,89.62,294500.0,51.8248,51.8305,51.7728,51.7728,294500.0
2015-01-21 15:10:00,89.61,89.72,89.61,89.72,96900.0,51.767,51.8305,51.767,51.8305,96900.0
2015-01-21 15:20:00,89.72,89.76,89.68,89.74,243200.0,51.8305,51.8537,51.8074,51.8421,243200.0
2015-01-21 15:30:00,89.74,89.89,89.74,89.86,484800.0,51.8421,51.9288,51.8421,51.9114,484800.0
2015-01-21 15:40:00,89.86,89.86,89.78,89.81,239700.0,51.9114,51.9114,51.8652,51.8825,239700.0
2015-01-21 15:50:00,89.81,89.91,89.81,89.89,542500.0,51.8825,51.9403,51.8825,51.9288,542500.0
2015-01-22 09:30:00,90.02,90.17,89.94,89.98,172500.0,52.0039,52.0905,51.9576,51.9807,172500.0
2015-01-22 09:40:00,89.98,89.98,89.79,89.9,134800.0,51.9807,51.9807,51.871,51.9345,134800.0
2015-01-22 09:50:00,89.89,89.92,89.78,89.87,197000.0,51.9288,51.9461,51.8652,51.9172,197000.0
2015-01-22 10:00:00,89.87,89.94,89.81,89.89,112500.0,51.9172,51.9576,51.8825,51.9288,112500.0
2015-01-22 10:10:00,89.89,90.01,89.85,89.98,307400.0,51.9288,51.9981,51.9056,51.9807,307400.0
2015-01-22 10:20:00,89.97,90.01,89.92,89.96,305800.0,51.975,51.9981,51.9461,51.9692,305800.0
2015-01-22 10:30:00,89.95,89.98,89.94,89.97,124500.0,51.9634,51.9807,51.9576,51.975,124500.0
2015-01-22 10:40:00,89.98,90.01,89.95,89.98,300200.0,51.9807,51.9981,51.9634,51.9807,300200.0
2015-01-22 10:50:00,89.98,89.99,89.95,89.98,281300.0,51.9807,51.9865,51.9634,51.9807,281300.0
2015-01-22 11:00:00,89.98,89.99,89.82,89.89,153700.0,51.9807,51.9865,51.8883,51.9288,153700.0
2015-01-22 11:10:00,89.89,89.91,89.86,89.91,129300.0,51.9288,51.9403,51.9114,51.9403,129300.0
2015-01-22 11:20:00,89.9,89.96,89.89,89.95,63800.0,51.9345,51.9692,51.9288,51.9634,63800.0
2015-01-22 11:30:00,89.96,89.97,89.9,89.94,65000.0,51.9692,51.975,51.9345,51.9576,65000.0
2015-01-22 11:40:00,89.94,89.95,89.91,89.91,81800.0,51.9576,51.9634,51.9403,51.9403,81800.0
2015-01-22 11:50:00,89.9,89.93,89.89,89.93,56200.0,51.9345,51.9519,51.9288,51.9519,56200.0
2015-01-22 12:00:00,89.94,89.94,89.91,89.94,34700.0,51.9576,51.9576,51.9403,51.9576,34700.0
2015-01-22 12:10:00,89.94,89.95,89.91,89.93,81900.0,51.9576,51.9634,51.9403,51.9519,81900.0
2015-01-22 12:20:00,89.94,89.96,89.93,89.95,48800.0,51.9576,51.9692,51.9519,51.9634,48800.0
2015-01-22 12:30:00,89.95,89.99,89.92,89.97,244000.0,51.9634,51.9865,51.9461,51.975,244000.0
2015-01-22 12:40:00,89.98,90.04,89.95,90.02,114100.0,51.9807,52.0154,51.9634,52.0039,114100.0
2015-01-22 12:50:00,90.02,90.03,89.95,90.0,49400.0,52.0039,52.0096,51.9634,51.9923,49400.0
2015-01-22 13:00:00,90.0,90.01,89.96,90.01,97700.0,51.9923,51.9981,51.9692,51.9981,97700.0
2015-01-22 13:10:00,90.01,90.03,89.93,89.97,80600.0,51.9981,52.0096,51.9519,51.975,80600.0
2015-01-22 13:20:00,89.97,90.0,89.94,89.96,44800.0,51.975,51.9923,51.9576,51.9692,44800.0
2015-01-22 13:30:00,89.96,90.0,89.94,89.97,102900.0,51.9692,51.9923,51.9576,51.975,102900.0
2015-01-22 13:40:00,89.97,90.02,89.96,90.01,40400.0,51.975,52.0039,51.9692,51.9981,40400.0
2015-01-22 13:50:00,90.0,90.03,90.0,90.01,46800.0,51.9923,52.0096,51.9923,51.9981,46800.0
2015-01-22 14:00:00,90.01,90.01,89.96,89.96,84200.0,51.9981,51.9981,51.9692,51.9692,84200.0
2015-01-22 14:10:00,89.97,90.01,89.91,89.99,88700.0,51.975,51.9981,51.9403,51.9865,88700.0
2015-01-22 14:20:00,89.98,90.01,89.96,89.98,118700.0,51.9807,51.9981,51.9692,51.9807,118700.0
2015-01-22 14:30:00,89.98,90.02,89.97,90.01,151900.0,51.9807,52.0039,51.975,51.9981,151900.0
2015-01-22 14:40:00,90.01,90.09,90.0,90.06,256300.0,51.9981,52.0443,51.9923,52.027,256300.0
2015-01-22 14:50:00,90.07,90.12,90.06,90.09,115800.0,52.0327,52.0616,52.027,52.0443,115800.0
2015-01-22 15:00:00,90.08,90.12,90.06,90.06,90600.0,52.0385,52.0616,52.027,52.027,90600.0
2015-01-22 15:10:00,90.07,90.08,90.0,90.04,207800.0,52.0327,52.0385,51.9923,52.0154,207800.0
2015-01-22 15:20:00,90.04,90.04,89.94,89.96,619000.0,52.0154,52.0154,51.9576,51.9692,619000.0
2015-01-22 15:30:00,89.97,89.99,89.92,89.98,179700.0,51.975,51.9865,51.9461,51.9807,179700.0
2015-01-22 15:40:00,89.97,90.01,89.92,90.01,181400.0,51.975,51.9981,51.9461,51.9981,181400.0
2015-01-22 15:50:00,90.01,90.04,89.97,90.01,453000.0,51.9981,52.0154,51.975,51.9981,453000.0
2015-01-23 09:30:00,90.01,90.1,89.93,90.03,133700.0,51.9981,52.0501,51.9519,52.0096,133700.0
2015-01-23 09:40:00,90.03,90.04,89.94,89.98,113400.0,52.0096,52.0154,51.9576,51.9807,113400.0
2015-01-23 09:50:00,89.98,90.0,89.94,89.99,166500.0,51.9807,51.9923,51.9576,51.9865,166500.0
2015-01-23 10:00:00,89.99,90.1,89.99,90.0,140400.0,51.9865,52.0501,51.9865,51.9923,140400.0
2015-01-23 10:10:00,90.01,90.08,90.01,90.06,433100.0,51.9981,52.0385,51.9981,52.027,433100.0
2015-01-23 10:20:00,90.06,90.12,90.06,90.12,350900.0,52.027,52.0616,52.027,52.0616,350900.0
2015-01-23 10:30:00,90.11,90.12,90.02,90.07,82900.0,52.0558,52.0616,52.0039,52.0327,82900.0
2015-01-23 10:40:00,90.07,90.07,89.99,90.04,42700.0,52.0327,52.0327,51.9865,52.0154,42700.0
2015-01-23 10:50:00,90.03,90.09,90.02,90.06,112000.0,52.0096,52.0443,52.0039,52.027,112000.0
2015-01-23 11:00:00,90.06,90.08,89.99,90.0,65000.0,52.027,52.0385,51.9865,51.9923,65000.0
2015-01-23 11:10:00,90.01,90.06,89.97,90.05,42000.0,51.9981,52.027,51.975,52.0212,42000.0
2015-01-23 11:20:00,90.05,90.08,90.02,90.06,40200.0,52.0212,52.0385,52.0039,52.027,40200.0
2015-01-23 11:30:00,90.06,90.07,90.0,90.05,60100.0,52.027,52.0327,51.9923,52.0212,60100.0
2015-01-23 11:40:00,90.05,90.07,90.03,90.05,37800.0,52.0212,52.0327,52.0096,52.0212,37800.0
2015-01-23 11:50:00,90.04,90.07,90.04,90.05,142800.0,52.0154,52.0327,52.0154,52.0212,142800.0
2015-01-23 12:00:00,90.05,90.06,90.02,90.03,42700.0,52.0212,52.027,52.0039,52.0096,42700.0
2015-01-23 12:10:00,90.03,90.07,90.01,90.01,53400.0,52.0096,52.0327,51.9981,51.9981,53400.0
2015-01-23 12:20:00,90.0,90.06,89.99,90.06,39100.0,51.9923,52.027,51.9865,52.027,39100.0
2015-01-23 12:30:00,90.06,90.07,90.04,90.06,98000.0,52.027,52.0327,52.0154,52.027,98000.0
2015-01-23 12:40:00,90.05,90.1,90.03,90.06,57800.0,52.0212,52.0501,52.0096,52.027,57800.0
2015-01-23 12:50:00,90.06,90.1,90.05,90.06,44700.0,52.027,52.0501,52.0212,52.027,44700.0
2015-01-23 13:00:00,90.07,90.12,90.05,90.12,374000.0,52.0327,52.0616,52.0212,52.0616,374000.0
2015-01-23 13:10:00,90.12,90.14,90.1,90.12,55800.0,52.0616,52.0732,52.0501,52.0616,55800.0
2015-01-23 13:20:00,90.12,90.14,90.1,90.11,124000.0,52.0616,52.0732,52.0501,52.0558,124000.0
2015-01-23 13:30:00,90.1,90.11,90.08,90.09,197800.0,52.0501,52.0558,52.0385,52.0443,197800.0
2015-01-23 13:40:00,90.09,90.12,90.08,90.11,142300.0,52.0443,52.0616,52.0385,52.0558,142300.0
2015-01-23 13:50:00,90.11,90.13,90.08,90.08,40500.0,52.0558,52.0674,52.0385,52.0385,40500.0
2015-01-23 14:00:00,90.08,90.1,90.03,90.06,100500.0,52.0385,52.0501,52.0096,52.027,100500.0
2015-01-23 14:10:00,90.05,90.07,90.02,90.04,48900.0,52.0212,52.0327,52.0039,52.0154,48900.0
2015-01-23 14:20:00,90.03,90.06,90.02,90.05,107600.0,52.0096,52.027,52.0039,52.0212,107600.0
2015-01-23 14:30:00,90.06,90.06,90.03,90.05,64800.0,52.027,52.027,52.0096,52.0212,64800.0
2015-01-23 14:40:00,90.04,90.06,90.02,90.03,42200.0,52.0154,52.027,52.0039,52.0096,42200.0
2015-01-23 14:50:00,90.03,90.06,90.02,90.05,44300.0,52.0096,52.027,52.0039,52.0212,44300.0
2015-01-23 15:00:00,90.05,90.05,89.98,90.03,79700.0,52.0212,52.0212,51.9807,52.0096,79700.0
2015-01-23 15:10:00,90.03,90.09,90.02,90.05,60800.0,52.0096,52.0443,52.0039,52.0212,60800.0
2015-01-23 15:20:00,90.06,90.14,90.03,90.12,193600.0,52.027,52.0732,52.0096,52.0616,193600.0
2015-01-23 15:30:00,90.12,90.12,90.05,90.1,384000.0,52.0616,52.0616,52.0212,52.0501,384000.0
2015-01-23 15:40:00,90.11,90.12,90.06,90.06,155200.0,52.0558,52.0616,52.027,52.027,155200.0
2015-01-23 15:50:00,90.06,90.07,89.98,89.98,241500.0,52.027,52.0327,51.9807,51.9807,241500.0
2015-01-26 09:30:00,90.07,90.13,89.93,89.99,170800.0,52.0327,52.0674,51.9519,51.9865,170800.0
2015-01-26 09:40:00,89.99,90.05,89.95,90.01,125700.0,51.9865,52.0212,51.9634,51.9981,125700.0
2015-01-26 09:50:00,90.01,90.07,90.0,90.06,135400.0,51.9981,52.0327,51.9923,52.027,135400.0
2015-01-26 10:00:00,90.07,90.11,90.07,90.11,196600.0,52.0327,52.0558,52.0327,52.0558,196600.0
2015-01-26 10:10:00,90.11,90.11,90.07,90.07,128300.0,52.0558,52.0558,52.0327,52.0327,128300.0
2015-01-26 10:20:00,90.08,90.09,90.04,90.05,108600.0,52.0385,52.0443,52.0154,52.0212,108600.0
2015-01-26 10:30:00,90.05,90.06,90.04,90.05,94200.0,52.0212,52.027,52.0154,52.0212,94200.0
2015-01-26 10:40:00,90.05,90.09,90.04,90.08,117800.0,52.0212,52.0443,52.0154,52.0385,117800.0
2015-01-26 10:50:00,90.08,90.09,90.07,90.08,108300.0,52.0385,52.0443,52.0327,52.0385,108300.0
2015-01-26 11:00:00,90.08,90.11,90.07,90.1,195100.0,52.0385,52.0558,52.0327,52.0501,195100.0
2015-01-26 11:10:00,90.1,90.14,90.09,90.1,118600.0,52.0501,52.0732,52.0443,52.0501,118600.0
2015-01-26 11:20:00,90.1,90.11,90.07,90.09,210400.0,52.0501,52.0558,52.0327,52.0443,210400.0
2015-01-26 11:30:00,90.09,90.11,90.04,90.1,240700.0,52.0443,52.0558,52.0154,52.0501,240700.0
2015-01-26 11:40:00,90.1,90.13,90.1,90.12,133300.0,52.0501,52.0674,52.0501,52.0616,133300.0
2015-01-26 11:50:00,90.12,90.16,90.11,90.16,116800.0,52.0616,52.0847,52.0558,52.0847,116800.0
2015-01-26 12:00:00,90.16,90.16,90.13,90.15,180100.0,52.0847,52.0847,52.0674,52.079,180100.0
2015-01-26 12:10:00,90.16,90.2,90.15,90.19,158100.0,52.0847,52.1078,52.079,52.1021,158100.0
2015-01-26 12:20:00,90.2,90.2,90.17,90.19,106500.0,52.1078,52.1078,52.0905,52.1021,106500.0
2015-01-26 12:30:00,90.19,90.19,90.16,90.16,83400.0,52.1021,52.1021,52.0847,52.0847,83400.0
2015-01-26 12:40:00,90.16,90.18,90.15,90.16,184700.0,52.0847,52.0963,52.079,52.0847,184700.0
2015-01-26 12:50:00,90.16,90.18,90.15,90.17,114600.0,52.0847,52.0963,52.079,52.0905,114600.0
2015-01-26 13:00:00,90.18,90.18,90.14,90.15,57200.0,52.0963,52.0963,52.0732,52.079,57200.0
2015-01-26 13:10:00,90.15,90.17,90.14,90.15,53400.0,52.079,52.0905,52.0732,52.079,53400.0
2015-01-26 13:20:00,90.16,90.17,90.15,90.16,59900.0,52.0847,52.0905,52.079,52.0847,59900.0
2015-01-26 13:30:00,90.16,90.18,90.15,90.16,76600.0,52.0847,52.0963,52.079,52.0847,76600.0
2015-01-26 13:40:00,90.16,90.21,90.15,90.21,53000.0,52.0847,52.1136,52.079,52.1136,53000.0
2015-01-26 13:50:00,90.21,90.22,90.18,90.18,111600.0,52.1136,52.1194,52.0963,52.0963,111600.0
2015-01-26 14:00:00,90.19,90.2,90.17,90.18,41600.0,52.1021,52.1078,52.0905,52.0963,41600.0
2015-01-26 14:10:00,90.17,90.19,90.17,90.19,30100.0,52.0905,52.1021,52.0905,52.1021,30100.0
2015-01-26 14:20:00,90.19,90.19,90.13,90.16,63000.0,52.1021,52.1021,52.0674,52.0847,63000.0
2015-01-26 14:30:00,90.16,90.24,90.15,90.23,153600.0,52.0847,52.1309,52.079,52.1252,153600.0
2015-01-26 14:40:00,90.23,90.23,90.2,90.2,47900.0,52.1252,52.1252,52.1078,52.1078,47900.0
2015-01-26 14:50:00,90.2,90.22,90.18,90.21,51400.0,52.1078,52.1194,52.0963,52.1136,51400.0
2015-01-26 15:00:00,90.21,90.21,90.19,90.2,47900.0,52.1136,52.1136,52.1021,52.1078,47900.0
2015-01-26 15:10:00,90.2,90.26,90.2,90.24,595600.0,52.1078,52.1425,52.1078,52.1309,595600.0
2015-01-26 15:20:00,90.24,90.33,90.24,90.31,281600.0,52.1309,52.1829,52.1309,52.1714,281600.0
2015-01-26 15:30:00,90.31,90.42,90.3,90.39,464600.0,52.1714,52.2349,52.1656,52.2176,464600.0
2015-01-26 15:40:00,90.39,90.45,90.38,90.45,380700.0,52.2176,52.2523,52.2118,52.2523,380700.0
2015-01-26 15:50:00,90.45,90.49,90.36,90.41,1278100.0,52.2523,52.2754,52.2003,52.2292,1278100.0
2015-01-27 09:30:00,90.07,90.21,90.01,90.2,273200.0,52.0327,52.1136,51.9981,52.1078,273200.0
2015-01-27 09:40:00,90.2,90.23,90.16,90.16,264900.0,52.1078,52.1252,52.0847,52.0847,264900.0
2015-01-27 09:50:00,90.16,90.2,90.1,90.19,133100.0,52.0847,52.1078,52.0501,52.1021,133100.0
2015-01-27 10:00:00,90.18,90.24,90.16,90.21,170000.0,52.0963,52.1309,52.0847,52.1136,170000.0
2015-01-27 10:10:00,90.21,90.24,90.14,90.18,184300.0,52.1136,52.1309,52.0732,52.0963,184300.0
2015-01-27 10:20:00,90.18,90.2,90.14,90.15,157200.0,52.0963,52.1078,52.0732,52.079,157200.0
2015-01-27 10:30:00,90.15,90.16,90.08,90.13,158600.0,52.079,52.0847,52.0385,52.0674,158600.0
2015-01-27 10:40:00,90.13,90.17,90.07,90.15,168400.0,52.0674,52.0905,52.0327,52.079,168400.0
2015-01-27 10:50:00,90.15,90.17,90.14,90.17,123200.0,52.079,52.0905,52.0732,52.0905,123200.0
2015-01-27 11:00:00,90.17,90.17,90.12,90.16,81200.0,52.0905,52.0905,52.0616,52.0847,81200.0
2015-01-27 11:10:00,90.16,90.22,90.14,90.2,725500.0,52.0847,52.1194,52.0732,52.1078,725500.0
2015-01-27 11:20:00,90.2,90.23,90.18,90.23,151700.0,52.1078,52.1252,52.0963,52.1252,151700.0
2015-01-27 11:30:00,90.23,90.28,90.21,90.26,86100.0,52.1252,52.1541,52.1136,52.1425,86100.0
2015-01-27 11:40:00,90.27,90.29,90.25,90.29,81900.0,52.1483,52.1598,52.1367,52.1598,81900.0
2015-01-27 11:50:00,90.29,90.31,90.24,90.24,57900.0,52.1598,52.1714,52.1309,52.1309,57900.0
2015-01-27 12:00:00,90.25,90.3,90.24,90.29,47400.0,52.1367,52.1656,52.1309,52.1598,47400.0
2015-01-27 12:10:00,90.29,90.33,90.28,90.32,60800.0,52.1598,52.1829,52.1541,52.1772,60800.0
2015-01-27 12:20:00,90.32,90.38,90.3,90.38,97100.0,52.1772,52.2118,52.1656,52.2118,97100.0
2015-01-27 12:30:00,90.38,90.38,90.33,90.37,62400.0,52.2118,52.2118,52.1829,52.206,62400.0
2015-01-27 12:40:00,90.38,90.38,90.36,90.36,60400.0,52.2118,52.2118,52.2003,52.2003,60400.0
2015-01-27 12:50:00,90.37,90.39,90.35,90.38,57100.0,52.206,52.2176,52.1945,52.2118,57100.0
2015-01-27 13:00:00,90.39,90.39,90.35,90.39,298100.0,52.2176,52.2176,52.1945,52.2176,298100.0
2015-01-27 13:10:00,90.39,90.42,90.38,90.42,92300.0,52.2176,52.2349,52.2118,52.2349,92300.0
2015-01-27 13:20:00,90.41,90.42,90.4,90.41,111400.0,52.2292,52.2349,52.2234,52.2292,111400.0
2015-01-27 13:30:00,90.41,90.42,90.39,90.4,149600.0,52.2292,52.2349,52.2176,52.2234,149600.0
2015-01-27 13:40:00,90.4,90.4,90.37,90.38,95600.0,52.2234,52.2234,52.206,52.2118,95600.0
2015-01-27 13:50:00,90.37,90.38,90.35,90.37,43500.0,52.206,52.2118,52.1945,52.206,43500.0
2015-01-27 14:00:00,90.37,90.41,90.35,90.37,307300.0,52.206,52.2292,52.1945,52.206,307300.0
2015-01-27 14:10:00,90.37,90.4,90.36,90.39,176300.0,52.206,52.2234,52.2003,52.2176,176300.0
2015-01-27 14:20:00,90.39,90.42,90.37,90.41,156100.0,52.2176,52.2349,52.206,52.2292,156100.0
2015-01-27 14:30:00,90.41,90.41,90.38,90.4,470600.0,52.2292,52.2292,52.2118,52.2234,470600.0
2015-01-27 14:40:00,90.4,90.43,90.39,90.4,301500.0,52.2234,52.2407,52.2176,52.2234,301500.0
2015-01-27 14:50:00,90.41,90.42,90.38,90.4,399900.0,52.2292,52.2349,52.2118,52.2234,399900.0
2015-01-27 15:00:00,90.4,90.42,90.39,90.41,245000.0,52.2234,52.2349,52.2176,52.2292,245000.0
2015-01-27 15:10:00,90.41,90.42,90.4,90.42,118500.0,52.2292,52.2349,52.2234,52.2349,118500.0
2015-01-27 15:20:00,90.42,90.43,90.36,90.37,210600.0,52.2349,52.2407,52.2003,52.206,210600.0
2015-01-27 15:30:00,90.36,90.39,90.33,90.37,411000.0,52.2003,52.2176,52.1829,52.206,411000.0
2015-01-27 15:40:00,90.37,90.41,90.36,90.38,249300.0,52.206,52.2292,52.2003,52.2118,249300.0
2015-01-27 15:50:00,90.38,90.42,90.34,90.35,1005800.0,52.2118,52.2349,52.1887,52.1945,1005800.0
2015-01-28 09:30:00,90.41,90.47,90.34,90.38,228400.0,52.2292,52.2638,52.1887,52.2118,228400.0
2015-01-28 09:40:00,90.37,90.41,90.36,90.4,277900.0,52.206,52.2292,52.2003,52.2234,277900.0
2015-01-28 09:50:00,90.4,90.5,90.4,90.48,102900.0,52.2234,52.2811,52.2234,52.2696,102900.0
2015-01-28 10:00:00,90.48,90.48,90.4,90.45,154100.0,52.2696,52.2696,52.2234,52.2523,154100.0
2015-01-28 10:10:00,90.46,90.47,90.43,90.43,135600.0,52.258,52.2638,52.2407,52.2407,135600.0
2015-01-28 10:20:00,90.44,90.49,90.43,90.46,132500.0,52.2465,52.2754,52.2407,52.258,132500.0
2015-01-28 10:30:00,90.46,90.48,90.38,90.4,180100.0,52.258,52.2696,52.2118,52.2234,180100.0
2015-01-28 10:40:00,90.4,90.44,90.37,90.39,136900.0,52.2234,52.2465,52.206,52.2176,136900.0
2015-01-28 10:50:00,90.4,90.41,90.37,90.38,95600.0,52.2234,52.2292,52.206,52.2118,95600.0
2015-01-28 11:00:00,90.38,90.42,90.38,90.42,57800.0,52.2118,52.2349,52.2118,52.2349,57800.0
2015-01-28 11:10:00,90.42,90.42,90.35,90.36,45400.0,52.2349,52.2349,52.1945,52.2003,45400.0
2015-01-28 11:20:00,90.36,90.36,90.29,90.33,204600.0,52.2003,52.2003,52.1598,52.1829,204600.0
2015-01-28 11:30:00,90.33,90.37,90.32,90.37,54500.0,52.1829,52.206,52.1772,52.206,54500.0
2015-01-28 11:40:00,90.37,90.41,90.36,90.39,33700.0,52.206,52.2292,52.2003,52.2176,33700.0
2015-01-28 11:50:00,90.37,90.38,90.34,90.34,82500.0,52.206,52.2118,52.1887,52.1887,82500.0
2015-01-28 12:00:00,90.35,90.36,90.33,90.35,69100.0,52.1945,52.2003,52.1829,52.1945,69100.0
2015-01-28 12:10:00,90.35,90.36,90.34,90.35,47700.0,52.1945,52.2003,52.1887,52.1945,47700.0
2015-01-28 12:20:00,90.35,90.38,90.33,90.35,32900.0,52.1945,52.2118,52.1829,52.1945,32900.0
2015-01-28 12:30:00,90.36,90.38,90.35,90.36,18100.0,52.2003,52.2118,52.1945,52.2003,18100.0
2015-01-28 12:40:00,90.35,90.38,90.33,90.34,49600.0,52.1945,52.2118,52.1829,52.1887,49600.0
2015-01-28 12:50:00,90.35,90.35,90.28,90.29,30300.0,52.1945,52.1945,52.1541,52.1598,30300.0
2015-01-28 13:00:00,90.29,90.3,90.28,90.3,16000.0,52.1598,52.1656,52.1541,52.1656,16000.0
2015-01-28 13:10:00,90.29,90.3,90.26,90.28,36200.0,52.1598,52.1656,52.1425,52.1541,36200.0
2015-01-28 13:20:00,90.28,90.32,90.27,90.29,19400.0,52.1541,52.1772,52.1483,52.1598,19400.0
2015-01-28 13:30:00,90.29,90.35,90.29,90.34,15900.0,52.1598,52.1945,52.1598,52.1887,15900.0
2015-01-28 13:40:00,90.35,90.35,90.26,90.33,107800.0,52.1945,52.1945,52.1425,52.1829,107800.0
2015-01-28 13:50:00,90.32,90.35,90.3,90.34,52600.0,52.1772,52.1945,52.1656,52.1887,52600.0
2015-01-28 14:00:00,90.35,90.42,90.26,90.27,107700.0,52.1945,52.2349,52.1425,52.1483,107700.0
2015-01-28 14:10:00,90.27,90.34,90.13,90.34,186400.0,52.1483,52.1887,52.0674,52.1887,186400.0
2015-01-28 14:20:00,90.33,90.35,90.26,90.31,86100.0,52.1829,52.1945,52.1425,52.1714,86100.0
2015-01-28 14:30:00,90.3,90.35,90.28,90.34,141600.0,52.1656,52.1945,52.1541,52.1887,141600.0
2015-01-28 14:40:00,90.34,90.39,90.33,90.35,69800.0,52.1887,52.2176,52.1829,52.1945,69800.0
2015-01-28 14:50:00,90.36,90.39,90.33,90.36,118700.0,52.2003,52.2176,52.1829,52.2003,118700.0
2015-01-28 15:00:00,90.36,90.39,90.33,90.35,93400.0,52.2003,52.2176,52.1829,52.1945,93400.0
2015-01-28 15:10:00,90.35,90.35,90.22,90.23,137800.0,52.1945,52.1945,52.1194,52.1252,137800.0
2015-01-28 15:20:00,90.23,90.23,90.13,90.15,269300.0,52.1252,52.1252,52.0674,52.079,269300.0
2015-01-28 15:30:00,90.16,90.18,90.07,90.07,278900.0,52.0847,52.0963,52.0327,52.0327,278900.0
2015-01-28 15:40:00,90.06,90.22,90.06,90.21,374200.0,52.027,52.1194,52.027,52.1136,374200.0
2015-01-28 15:50:00,90.21,90.21,90.01,90.13,736600.0,52.1136,52.1136,51.9981,52.0674,736600.0
2015-01-29 09:30:00,90.34,90.36,90.2,90.24,112200.0,52.1887,52.2003,52.1078,52.1309,112200.0
2015-01-29 09:40:00,90.25,90.25,90.15,90.21,163100.0,52.1367,52.1367,52.079,52.1136,163100.0
2015-01-29 09:50:00,90.21,90.33,90.21,90.33,176500.0,52.1136,52.1829,52.1136,52.1829,176500.0
2015-01-29 10:00:00,90.33,90.35,90.28,90.29,112800.0,52.1829,52.1945,52.1541,52.1598,112800.0
2015-01-29 10:10:00,90.3,90.33,90.26,90.31,219000.0,52.1656,52.1829,52.1425,52.1714,219000.0
2015-01-29 10:20:00,90.31,90.34,90.29,90.31,231300.0,52.1714,52.1887,52.1598,52.1714,231300.0
2015-01-29 10:30:00,90.31,90.33,90.28,90.3,234500.0,52.1714,52.1829,52.1541,52.1656,234500.0
2015-01-29 10:40:00,90.29,90.3,90.22,90.27,93200.0,52.1598,52.1656,52.1194,52.1483,93200.0
2015-01-29 10:50:00,90.27,90.31,90.23,90.3,51600.0,52.1483,52.1714,52.1252,52.1656,51600.0
2015-01-29 11:00:00,90.27,90.31,90.26,90.29,79800.0,52.1483,52.1714,52.1425,52.1598,79800.0
2015-01-29 11:10:00,90.3,90.31,90.26,90.26,71300.0,52.1656,52.1714,52.1425,52.1425,71300.0
2015-01-29 11:20:00,90.27,90.3,90.26,90.29,74600.0,52.1483,52.1656,52.1425,52.1598,74600.0
2015-01-29 11:30:00,90.3,90.32,90.28,90.31,65100.0,52.1656,52.1772,52.1541,52.1714,65100.0
2015-01-29 11:40:00,90.32,90.34,90.29,90.3,38700.0,52.1772,52.1887,52.1598,52.1656,38700.0
2015-01-29 11:50:00,90.3,90.4,90.29,90.33,115000.0,52.1656,52.2234,52.1598,52.1829,115000.0
2015-01-29 12:00:00,90.34,90.37,90.33,90.34,55100.0,52.1887,52.206,52.1829,52.1887,55100.0
2015-01-29 12:10:00,90.35,90.38,90.34,90.36,106100.0,52.1945,52.2118,52.1887,52.2003,106100.0
2015-01-29 12:20:00,90.36,90.36,90.32,90.34,34500.0,52.2003,52.2003,52.1772,52.1887,34500.0
2015-01-29 12:30:00,90.34,90.37,90.32,90.34,62100.0,52.1887,52.206,52.1772,52.1887,62100.0
2015-01-29 12:40:00,90.33,90.34,90.29,90.31,46500.0,52.1829,52.1887,52.1598,52.1714,46500.0
2015-01-29 12:50:00,90.31,90.35,90.29,90.35,16800.0,52.1714,52.1945,52.1598,52.1945,16800.0
2015-01-29 13:00:00,90.35,90.35,90.29,90.29,27400.0,52.1945,52.1945,52.1598,52.1598,27400.0
2015-01-29 13:10:00,90.3,90.35,90.29,90.35,22400.0,52.1656,52.1945,52.1598,52.1945,22400.0
2015-01-29 13:20:00,90.35,90.4,90.34,90.38,69500.0,52.1945,52.2234,52.1887,52.2118,69500.0
2015-01-29 13:30:00,90.38,90.41,90.37,90.4,31800.0,52.2118,52.2292,52.206,52.2234,31800.0
2015-01-29 13:40:00,90.4,90.41,90.38,90.41,59600.0,52.2234,52.2292,52.2118,52.2292,59600.0
2015-01-29 13:50:00,90.41,90.44,90.4,90.42,126500.0,52.2292,52.2465,52.2234,52.2349,126500.0
2015-01-29 14:00:00,90.42,90.43,90.36,90.37,214000.0,52.2349,52.2407,52.2003,52.206,214000.0
2015-01-29 14:10:00,90.36,90.37,90.33,90.34,87700.0,52.2003,52.206,52.1829,52.1887,87700.0
2015-01-29 14:20:00,90.34,90.41,90.33,90.4,93700.0,52.1887,52.2292,52.1829,52.2234,93700.0
2015-01-29 14:30:00,90.4,90.43,90.38,90.42,194500.0,52.2234,52.2407,52.2118,52.2349,194500.0
2015-01-29 14:40:00,90.41,90.42,90.38,90.38,95600.0,52.2292,52.2349,52.2118,52.2118,95600.0
2015-01-29 14:50:00,90.39,90.43,90.38,90.41,60800.0,52.2176,52.2407,52.2118,52.2292,60800.0
2015-01-29 15:00:00,90.41,90.45,90.39,90.45,46200.0,52.2292,52.2523,52.2176,52.2523,46200.0
2015-01-29 15:10:00,90.45,90.45,90.4,90.45,155800.0,52.2523,52.2523,52.2234,52.2523,155800.0
2015-01-29 15:20:00,90.45,90.52,90.44,90.51,69400.0,52.2523,52.2927,52.2465,52.2869,69400.0
2015-01-29 15:30:00,90.5,90.51,90.46,90.5,434300.0,52.2811,52.2869,52.258,52.2811,434300.0
2015-01-29 15:40:00,90.5,90.52,90.46,90.48,164000.0,52.2811,52.2927,52.258,52.2696,164000.0
2015-01-29 15:50:00,90.48,90.51,90.47,90.48,207600.0,52.2696,52.2869,52.2638,52.2696,207600.0
2015-01-30 09:30:00,90.38,90.47,90.25,90.36,191100.0,52.2118,52.2638,52.1367,52.2003,191100.0
2015-01-30 09:40:00,90.36,90.41,90.34,90.36,65900.0,52.2003,52.2292,52.1887,52.2003,65900.0
2015-01-30 09:50:00,90.36,90.4,90.34,90.35,73800.0,52.2003,52.2234,52.1887,52.1945,73800.0
2015-01-30 10:00:00,90.36,90.37,90.3,90.3,214200.0,52.2003,52.206,52.1656,52.1656,214200.0
2015-01-30 10:10:00,90.3,90.38,90.3,90.32,132700.0,52.1656,52.2118,52.1656,52.1772,132700.0
2015-01-30 10:20:00,90.31,90.35,90.31,90.32,32700.0,52.1714,52.1945,52.1714,52.1772,32700.0
2015-01-30 10:30:00,90.31,90.31,90.24,90.27,60200.0,52.1714,52.1714,52.1309,52.1483,60200.0
2015-01-30 10:40:00,90.27,90.33,90.26,90.31,92000.0,52.1483,52.1829,52.1425,52.1714,92000.0
2015-01-30 10:50:00,90.31,90.31,90.25,90.28,89500.0,52.1714,52.1714,52.1367,52.1541,89500.0
2015-01-30 11:00:00,90.29,90.29,90.23,90.23,36300.0,52.1598,52.1598,52.1252,52.1252,36300.0
2015-01-30 11:10:00,90.24,90.25,90.19,90.23,57100.0,52.1309,52.1367,52.1021,52.1252,57100.0
2015-01-30 11:20:00,90.23,90.32,90.22,90.3,70600.0,52.1252,52.1772,52.1194,52.1656,70600.0
2015-01-30 11:30:00,90.29,90.34,90.29,90.3,44500.0,52.1598,52.1887,52.1598,52.1656,44500.0
2015-01-30 11:40:00,90.3,90.33,90.27,90.31,76200.0,52.1656,52.1829,52.1483,52.1714,76200.0
2015-01-30 11:50:00,90.32,90.34,90.29,90.32,138000.0,52.1772,52.1887,52.1598,52.1772,138000.0
2015-01-30 12:00:00,90.32,90.34,90.31,90.32,163700.0,52.1772,52.1887,52.1714,52.1772,163700.0
2015-01-30 12:10:00,90.31,90.37,90.3,90.36,223300.0,52.1714,52.206,52.1656,52.2003,223300.0
2015-01-30 12:20:00,90.36,90.38,90.36,90.37,48900.0,52.2003,52.2118,52.2003,52.206,48900.0
2015-01-30 12:30:00,90.37,90.39,90.36,90.37,40500.0,52.206,52.2176,52.2003,52.206,40500.0
2015-01-30 12:40:00,90.38,90.38,90.35,90.37,116500.0,52.2118,52.2118,52.1945,52.206,116500.0
2015-01-30 12:50:00,90.37,90.37,90.34,90.35,117700.0,52.206,52.206,52.1887,52.1945,117700.0
2015-01-30 13:00:00,90.35,90.38,90.34,90.35,136600.0,52.1945,52.2118,52.1887,52.1945,136600.0
2015-01-30 13:10:00,90.35,90.35,90.33,90.34,27600.0,52.1945,52.1945,52.1829,52.1887,27600.0
2015-01-30 13:20:00,90.34,90.37,90.33,90.37,26200.0,52.1887,52.206,52.1829,52.206,26200.0
2015-01-30 13:30:00,90.37,90.39,90.36,90.39,83900.0,52.206,52.2176,52.2003,52.2176,83900.0
2015-01-30 13:40:00,90.38,90.4,90.38,90.39,109700.0,52.2118,52.2234,52.2118,52.2176,109700.0
2015-01-30 13:50:00,90.39,90.42,90.38,90.4,108400.0,52.2176,52.2349,52.2118,52.2234,108400.0
2015-01-30 14:00:00,90.4,90.41,90.36,90.41,67700.0,52.2234,52.2292,52.2003,52.2292,67700.0
2015-01-30 14:10:00,90.41,90.44,90.39,90.44,58400.0,52.2292,52.2465,52.2176,52.2465,58400.0
2015-01-30 14:20:00,90.44,90.46,90.39,90.45,95200.0,52.2465,52.258,52.2176,52.2523,95200.0
2015-01-30 14:30:00,90.45,90.48,90.38,90.38,186000.0,52.2523,52.2696,52.2118,52.2118,186000.0
2015-01-30 14:40:00,90.38,90.4,90.37,90.38,78900.0,52.2118,52.2234,52.206,52.2118,78900.0
2015-01-30 14:50:00,90.37,90.38,90.27,90.3,169600.0,52.206,52.2118,52.1483,52.1656,169600.0
2015-01-30 15:00:00,90.3,90.4,90.3,90.33,193500.0,52.1656,52.2234,52.1656,52.1829,193500.0
2015-01-30 15:10:00,90.32,90.37,90.32,90.33,220700.0,52.1772,52.206,52.1772,52.1829,220700.0
2015-01-30 15:20:00,90.33,90.38,90.29,90.38,410000.0,52.1829,52.2118,52.1598,52.2118,410000.0
2015-01-30 15:30:00,90.37,90.38,90.32,90.37,90900.0,52.206,52.2118,52.1772,52.206,90900.0
2015-01-30 15:40:00,90.37,90.37,90.31,90.34,202800.0,52.206,52.206,52.1714,52.1887,202800.0
2015-01-30 15:50:00,90.34,90.35,90.23,90.24,619800.0,52.1887,52.1945,52.1252,52.1309,619800.0
2015-02-02 09:30:00,90.03,90.18,89.91,90.08,101200.0,52.22,52.307,52.1504,52.249,101200.0
2015-02-02 09:40:00,90.08,90.09,89.94,89.97,47700.0,52.249,52.2548,52.1678,52.1852,47700.0
2015-02-02 09:50:00,89.97,89.99,89.92,89.96,92300.0,52.1852,52.1968,52.1562,52.1794,92300.0
2015-02-02 10:00:00,89.95,89.97,89.88,89.9,65900.0,52.1736,52.1852,52.133,52.1446,65900.0
2015-02-02 10:10:00,89.89,89.97,89.88,89.97,51200.0,52.1388,52.1852,52.133,52.1852,51200.0
2015-02-02 10:20:00,89.96,90.0,89.94,89.99,48500.0,52.1794,52.2026,52.1678,52.1968,48500.0
2015-02-02 10:30:00,89.99,90.01,89.95,90.0,29500.0,52.1968,52.2084,52.1736,52.2026,29500.0
2015-02-02 10:40:00,90.01,90.02,89.98,90.0,28200.0,52.2084,52.2142,52.191,52.2026,28200.0
2015-02-02 10:50:00,90.0,90.04,89.97,90.0,59100.0,52.2026,52.2258,52.1852,52.2026,59100.0
2015-02-02 11:00:00,90.0,90.11,89.99,90.08,130600.0,52.2026,52.2664,52.1968,52.249,130600.0
2015-02-02 11:10:00,90.07,90.1,90.04,90.05,38500.0,52.2432,52.2606,52.2258,52.2316,38500.0
2015-02-02 11:20:00,90.04,90.07,90.0,90.06,54400.0,52.2258,52.2432,52.2026,52.2374,54400.0
2015-02-02 11:30:00,90.06,90.12,90.05,90.06,85200.0,52.2374,52.2722,52.2316,52.2374,85200.0
2015-02-02 11:40:00,90.07,90.08,90.0,90.01,42100.0,52.2432,52.249,52.2026,52.2084,42100.0
2015-02-02 11:50:00,90.01,90.01,89.97,89.98,27500.0,52.2084,52.2084,52.1852,52.191,27500.0
2015-02-02 12:00:00,89.99,90.01,89.94,89.95,35300.0,52.1968,52.2084,52.1678,52.1736,35300.0
2015-02-02 12:10:00,89.96,89.96,89.94,89.95,15000.0,52.1794,52.1794,52.1678,52.1736,15000.0
2015-02-02 12:20:00,89.95,89.96,89.91,89.93,15200.0,52.1736,52.1794,52.1504,52.162,15200.0
2015-02-02 12:30:00,89.93,89.96,89.9,89.95,27100.0,52.162,52.1794,52.1446,52.1736,27100.0
2015-02-02 12:40:00,89.95,89.98,89.94,89.95,37300.0,52.1736,52.191,52.1678,52.1736,37300.0
2015-02-02 12:50:00,89.94,89.96,89.93,89.95,78600.0,52.1678,52.1794,52.162,52.1736,78600.0
2015-02-02 13:00:00,89.96,89.96,89.94,89.95,35200.0,52.1794,52.1794,52.1678,52.1736,35200.0
2015-02-02 13:10:00,89.96,89.98,89.94,89.96,35400.0,52.1794,52.191,52.1678,52.1794,35400.0
2015-02-02 13:20:00,89.96,90.01,89.96,89.98,20400.0,52.1794,52.2084,52.1794,52.191,20400.0
2015-02-02 13:30:00,89.98,90.01,89.94,89.95,19600.0,52.191,52.2084,52.1678,52.1736,19600.0
2015-02-02 13:40:00,89.95,89.96,89.91,89.93,30500.0,52.1736,52.1794,52.1504,52.162,30500.0
2015-02-02 13:50:00,89.93,89.97,89.93,89.95,17400.0,52.162,52.1852,52.162,52.1736,17400.0
2015-02-02 14:00:00,89.95,90.0,89.95,89.97,45400.0,52.1736,52.2026,52.1736,52.1852,45400.0
2015-02-02 14:10:00,89.97,90.02,89.94,90.02,82000.0,52.1852,52.2142,52.1678,52.2142,82000.0
2015-02-02 14:20:00,90.02,90.04,89.99,90.04,24800.0,52.2142,52.2258,52.1968,52.2258,24800.0
2015-02-02 14:30:00,90.04,90.05,89.98,89.98,31000.0,52.2258,52.2316,52.191,52.191,31000.0
2015-02-02 14:40:00,89.99,90.01,89.98,89.98,42700.0,52.1968,52.2084,52.191,52.191,42700.0
2015-02-02 14:50:00,89.98,90.02,89.98,90.0,109300.0,52.191,52.2142,52.191,52.2026,109300.0
2015-02-02 15:00:00,90.0,90.02,89.98,90.01,64900.0,52.2026,52.2142,52.191,52.2084,64900.0
2015-02-02 15:10:00,90.01,90.07,90.0,90.05,481100.0,52.2084,52.2432,52.2026,52.2316,481100.0
2015-02-02 15:20:00,90.05,90.07,90.04,90.06,325400.0,52.2316,52.2432,52.2258,52.2374,325400.0
2015-02-02 15:30:00,90.06,90.1,90.05,90.1,291600.0,52.2374,52.2606,52.2316,52.2606,291600.0
2015-02-02 15:40:00,90.1,90.2,90.1,90.18,219200.0,52.2606,52.3186,52.2606,52.307,219200.0
2015-02-02 15:50:00,90.18,90.21,90.15,90.21,609100.0,52.307,52.3244,52.2896,52.3244,609100.0
2015-02-03 09:30:00,90.38,90.48,90.3,90.46,794300.0,52.423,52.481,52.3766,52.4694,794300.0
2015-02-03 09:40:00,90.46,90.46,90.36,90.38,101300.0,52.4694,52.4694,52.4114,52.423,101300.0
2015-02-03 09:50:00,90.39,90.4,90.33,90.4,448900.0,52.4288,52.4346,52.394,52.4346,448900.0
2015-02-03 10:00:00,90.39,90.45,90.38,90.4,723000.0,52.4288,52.4636,52.423,52.4346,723000.0
2015-02-03 10:10:00,90.4,90.42,90.38,90.4,156100.0,52.4346,52.4462,52.423,52.4346,156100.0
2015-02-03 10:20:00,90.4,90.45,90.37,90.45,604600.0,52.4346,52.4636,52.4172,52.4636,604600.0
2015-02-03 10:30:00,90.45,90.47,90.41,90.43,183600.0,52.4636,52.4752,52.4404,52.452,183600.0
2015-02-03 10:40:00,90.43,90.43,90.38,90.38,58900.0,52.452,52.452,52.423,52.423,58900.0
2015-02-03 10:50:00,90.39,90.42,90.38,90.4,98400.0,52.4288,52.4462,52.423,52.4346,98400.0
2015-02-03 11:00:00,90.4,90.42,90.38,90.4,197700.0,52.4346,52.4462,52.423,52.4346,197700.0
2015-02-03 11:10:00,90.4,90.43,90.4,90.42,33500.0,52.4346,52.452,52.4346,52.4462,33500.0
2015-02-03 11:20:00,90.42,90.43,90.41,90.41,73500.0,52.4462,52.452,52.4404,52.4404,73500.0
2015-02-03 11:30:00,90.42,90.48,90.4,90.47,322500.0,52.4462,52.481,52.4346,52.4752,322500.0
2015-02-03 11:40:00,90.47,90.47,90.44,90.45,102000.0,52.4752,52.4752,52.4578,52.4636,102000.0
2015-02-03 11:50:00,90.44,90.46,90.42,90.43,34600.0,52.4578,52.4694,52.4462,52.452,34600.0
2015-02-03 12:00:00,90.44,90.48,90.42,90.47,541200.0,52.4578,52.481,52.4462,52.4752,541200.0
2015-02-03 12:10:00,90.46,90.49,90.46,90.49,11000.0,52.4694,52.4868,52.4694,52.4868,11000.0
2015-02-03 12:20:00,90.48,90.51,90.48,90.5,269100.0,52.481,52.4984,52.481,52.4926,269100.0
2015-02-03 12:30:00,90.49,90.51,90.46,90.5,234000.0,52.4868,52.4984,52.4694,52.4926,234000.0
2015-02-03 12:40:00,90.51,90.59,90.5,90.54,284100.0,52.4984,52.5448,52.4926,52.5158,284100.0
2015-02-03 12:50:00,90.56,90.57,90.53,90.55,148700.0,52.5274,52.5332,52.51,52.5216,148700.0
2015-02-03 13:00:00,90.56,90.58,90.54,90.55,254800.0,52.5274,52.539,52.5158,52.5216,254800.0
2015-02-03 13:10:00,90.55,90.61,90.55,90.58,615200.0,52.5216,52.5564,52.5216,52.539,615200.0
2015-02-03 13:20:00,90.58,90.6,90.54,90.57,310200.0,52.539,52.5506,52.5158,52.5332,310200.0
2015-02-03 13:30:00,90.57,90.63,90.55,90.59,264500.0,52.5332,52.568,52.5216,52.5448,264500.0
2015-02-03 13:40:00,90.59,90.61,90.56,90.61,65900.0,52.5448,52.5564,52.5274,52.5564,65900.0
2015-02-03 13:50:00,90.61,90.64,90.59,90.63,148700.0,52.5564,52.5738,52.5448,52.568,148700.0
2015-02-03 14:00:00,90.63,90.68,90.62,90.68,122000.0,52.568,52.597,52.5622,52.597,122000.0
2015-02-03 14:10:00,90.68,90.69,90.64,90.69,227400.0,52.597,52.6028,52.5738,52.6028,227400.0
2015-02-03 14:20:00,90.69,90.73,90.68,90.7,576300.0,52.6028,52.626,52.597,52.6086,576300.0
2015-02-03 14:30:00,90.71,90.73,90.7,90.72,160800.0,52.6144,52.626,52.6086,52.6202,160800.0
2015-02-03 14:40:00,90.73,90.74,90.68,90.7,162300.0,52.626,52.6318,52.597,52.6086,162300.0
2015-02-03 14:50:00,90.7,90.74,90.69,90.73,157300.0,52.6086,52.6318,52.6028,52.626,157300.0
2015-02-03 15:00:00,90.73,90.79,90.73,90.78,285300.0,52.626,52.6608,52.626,52.655,285300.0
2015-02-03 15:10:00,90.78,90.79,90.74,90.76,156600.0,52.655,52.6608,52.6318,52.6434,156600.0
2015-02-03 15:20:00,90.76,90.83,90.75,90.77,132700.0,52.6434,52.684,52.6376,52.6492,132700.0
2015-02-03 15:30:00,90.78,90.82,90.78,90.8,214800.0,52.655,52.6782,52.655,52.6666,214800.0
2015-02-03 15:40:00,90.8,90.81,90.75,90.76,282000.0,52.6666,52.6724,52.6376,52.6434,282000.0
2015-02-03 15:50:00,90.76,90.77,90.7,90.72,928600.0,52.6434,52.6492,52.6086,52.6202,928600.0
2015-02-04 09:30:00,90.64,90.64,90.48,90.59,197300.0,52.5738,52.5738,52.481,52.5448,197300.0
2015-02-04 09:40:00,90.6,90.62,90.55,90.56,162800.0,52.5506,52.5622,52.5216,52.5274,162800.0
2015-02-04 09:50:00,90.56,90.58,90.45,90.52,363800.0,52.5274,52.539,52.4636,52.5042,363800.0
2015-02-04 10:00:00,90.52,90.59,90.51,90.55,259100.0,52.5042,52.5448,52.4984,52.5216,259100.0
2015-02-04 10:10:00,90.55,90.57,90.52,90.54,251700.0,52.5216,52.5332,52.5042,52.5158,251700.0
2015-02-04 10:20:00,90.54,90.55,90.46,90.47,178100.0,52.5158,52.5216,52.4694,52.4752,178100.0
2015-02-04 10:30:00,90.46,90.52,90.45,90.51,201400.0,52.4694,52.5042,52.4636,52.4984,201400.0
2015-02-04 10:40:00,90.51,90.53,90.49,90.52,182500.0,52.4984,52.51,52.4868,52.5042,182500.0
2015-02-04 10:50:00,90.52,90.55,90.52,90.53,119300.0,52.5042,52.5216,52.5042,52.51,119300.0
2015-02-04 11:00:00,90.52,90.54,90.49,90.53,299000.0,52.5042,52.5158,52.4868,52.51,299000.0
2015-02-04 11:10:00,90.53,90.53,90.49,90.5,267500.0,52.51,52.51,52.4868,52.4926,267500.0
2015-02-04 11:20:00,90.5,90.5,90.49,90.5,99300.0,52.4926,52.4926,52.4868,52.4926,99300.0
2015-02-04 11:30:00,90.5,90.55,90.5,90.54,249700.0,52.4926,52.5216,52.4926,52.5158,249700.0
2015-02-04 11:40:00,90.55,90.55,90.5,90.5,148000.0,52.5216,52.5216,52.4926,52.4926,148000.0
2015-02-04 11:50:00,90.5,90.51,90.46,90.47,162200.0,52.4926,52.4984,52.4694,52.4752,162200.0
2015-02-04 12:00:00,90.47,90.47,90.46,90.47,24300.0,52.4752,52.4752,52.4694,52.4752,24300.0
2015-02-04 12:10:00,90.47,90.5,90.46,90.49,50000.0,52.4752,52.4926,52.4694,52.4868,50000.0
2015-02-04 12:20:00,90.49,90.51,90.43,90.44,108600.0,52.4868,52.4984,52.452,52.4578,108600.0
2015-02-04 12:30:00,90.44,90.44,90.41,90.41,27000.0,52.4578,52.4578,52.4404,52.4404,27000.0
2015-02-04 12:40:00,90.42,90.42,90.36,90.36,68700.0,52.4462,52.4462,52.4114,52.4114,68700.0
2015-02-04 12:50:00,90.37,90.4,90.36,90.36,121000.0,52.4172,52.4346,52.4114,52.4114,121000.0
2015-02-04 13:00:00,90.37,90.42,90.37,90.42,79600.0,52.4172,52.4462,52.4172,52.4462,79600.0
2015-02-04 13:10:00,90.42,90.49,90.41,90.45,570300.0,52.4462,52.4868,52.4404,52.4636,570300.0
2015-02-04 13:20:00,90.45,90.46,90.44,90.45,140800.0,52.4636,52.4694,52.4578,52.4636,140800.0
2015-02-04 13:30:00,90.46,90.52,90.45,90.47,244600.0,52.4694,52.5042,52.4636,52.4752,244600.0
2015-02-04 13:40:00,90.47,90.48,90.44,90.45,148600.0,52.4752,52.481,52.4578,52.4636,148600.0
2015-02-04 13:50:00,90.45,90.48,90.43,90.43,231900.0,52.4636,52.481,52.452,52.452,231900.0
2015-02-04 14:00:00,90.42,90.45,90.41,90.42,210700.0,52.4462,52.4636,52.4404,52.4462,210700.0
2015-02-04 14:10:00,90.41,90.42,90.37,90.37,67200.0,52.4404,52.4462,52.4172,52.4172,67200.0
2015-02-04 14:20:00,90.37,90.39,90.37,90.39,86600.0,52.4172,52.4288,52.4172,52.4288,86600.0
2015-02-04 14:30:00,90.39,90.39,90.38,90.39,39100.0,52.4288,52.4288,52.423,52.4288,39100.0
2015-02-04 14:40:00,90.39,90.46,90.37,90.46,170000.0,52.4288,52.4694,52.4172,52.4694,170000.0
2015-02-04 14:50:00,90.46,90.47,90.42,90.43,123400.0,52.4694,52.4752,52.4462,52.452,123400.0
2015-02-04 15:00:00,90.43,90.43,90.41,90.43,100800.0,52.452,52.452,52.4404,52.452,100800.0
2015-02-04 15:10:00,90.42,90.55,90.41,90.52,437200.0,52.4462,52.5216,52.4404,52.5042,437200.0
2015-02-04 15:20:00,90.52,90.52,90.47,90.48,124400.0,52.5042,52.5042,52.4752,52.481,124400.0
2015-02-04 15:30:00,90.48,90.53,90.43,90.44,164700.0,52.481,52.51,52.452,52.4578,164700.0
2015-02-04 15:40:00,90.44,90.44,90.32,90.38,273600.0,52.4578,52.4578,52.3882,52.423,273600.0
2015-02-04 15:50:00,90.37,90.41,90.3,90.33,585900.0,52.4172,52.4404,52.3766,52.394,585900.0
2015-02-05 09:30:00,90.55,90.69,90.4,90.59,114600.0,52.5216,52.6028,52.4346,52.5448,114600.0
2015-02-05 09:40:00,90.59,90.64,90.55,90.63,518500.0,52.5448,52.5738,52.5216,52.568,518500.0
2015-02-05 09:50:00,90.63,90.65,90.59,90.63,193800.0,52.568,52.5796,52.5448,52.568,193800.0
2015-02-05 10:00:00,90.63,90.67,90.62,90.64,178000.0,52.568,52.5912,52.5622,52.5738,178000.0
2015-02-05 10:10:00,90.65,90.67,90.62,90.66,255100.0,52.5796,52.5912,52.5622,52.5854,255100.0
2015-02-05 10:20:00,90.66,90.69,90.64,90.68,855400.0,52.5854,52.6028,52.5738,52.597,855400.0
2015-02-05 10:30:00,90.67,90.71,90.65,90.7,345000.0,52.5912,52.6144,52.5796,52.6086,345000.0
2015-02-05 10:40:00,90.7,90.74,90.7,90.73,295100.0,52.6086,52.6318,52.6086,52.626,295100.0
2015-02-05 10:50:00,90.73,90.76,90.71,90.73,229700.0,52.626,52.6434,52.6144,52.626,229700.0
2015-02-05 11:00:00,90.73,90.78,90.72,90.77,764500.0,52.626,52.655,52.6202,52.6492,764500.0
2015-02-05 11:10:00,90.77,90.78,90.67,90.68,159900.0,52.6492,52.655,52.5912,52.597,159900.0
2015-02-05 11:20:00,90.68,90.71,90.65,90.7,219900.0,52.597,52.6144,52.5796,52.6086,219900.0
2015-02-05 11:30:00,90.7,90.75,90.69,90.74,197800.0,52.6086,52.6376,52.6028,52.6318,197800.0
2015-02-05 11:40:00,90.75,90.75,90.66,90.68,203700.0,52.6376,52.6376,52.5854,52.597,203700.0
2015-02-05 11:50:00,90.68,90.68,90.64,90.65,247000.0,52.597,52.597,52.5738,52.5796,247000.0
2015-02-05 12:00:00,90.64,90.66,90.6,90.61,646200.0,52.5738,52.5854,52.5506,52.5564,646200.0
2015-02-05 12:10:00,90.62,90.63,90.6,90.6,124200.0,52.5622,52.568,52.5506,52.5506,124200.0
2015-02-05 12:20:00,90.6,90.62,90.58,90.58,130200.0,52.5506,52.5622,52.539,52.539,130200.0
2015-02-05 12:30:00,90.59,90.65,90.58,90.64,92800.0,52.5448,52.5796,52.539,52.5738,92800.0
2015-02-05 12:40:00,90.64,90.66,90.63,90.64,36500.0,52.5738,52.5854,52.568,52.5738,36500.0
2015-02-05 12:50:00,90.65,90.65,90.61,90.62,66400.0,52.5796,52.5796,52.5564,52.5622,66400.0
2015-02-05 13:00:00,90.62,90.65,90.62,90.65,50900.0,52.5622,52.5796,52.5622,52.5796,50900.0
2015-02-05 13:10:00,90.65,90.69,90.63,90.68,141900.0,52.5796,52.6028,52.568,52.597,141900.0
2015-02-05 13:20:00,90.68,90.7,90.67,90.7,75500.0,52.597,52.6086,52.5912,52.6086,75500.0
2015-02-05 13:30:00,90.7,90.7,90.69,90.7,87800.0,52.6086,52.6086,52.6028,52.6086,87800.0
2015-02-05 13:40:00,90.7,90.73,90.69,90.73,86000.0,52.6086,52.626,52.6028,52.626,86000.0
2015-02-05 13:50:00,90.73,90.74,90.71,90.72,59000.0,52.626,52.6318,52.6144,52.6202,59000.0
2015-02-05 14:00:00,90.72,90.76,90.72,90.74,607500.0,52.6202,52.6434,52.6202,52.6318,607500.0
2015-02-05 14:10:00,90.74,90.78,90.73,90.77,72700.0,52.6318,52.655,52.626,52.6492,72700.0
2015-02-05 14:20:00,90.77,90.79,90.73,90.74,79600.0,52.6492,52.6608,52.626,52.6318,79600.0
2015-02-05 14:30:00,90.75,90.77,90.72,90.77,129700.0,52.6376,52.6492,52.6202,52.6492,129700.0
2015-02-05 14:40:00,90.77,90.77,90.74,90.76,48400.0,52.6492,52.6492,52.6318,52.6434,48400.0
2015-02-05 14:50:00,90.76,90.76,90.74,90.75,57600.0,52.6434,52.6434,52.6318,52.6376,57600.0
2015-02-05 15:00:00,90.75,90.76,90.72,90.73,110400.0,52.6376,52.6434,52.6202,52.626,110400.0
2015-02-05 15:10:00,90.72,90.75,90.71,90.73,466900.0,52.6202,52.6376,52.6144,52.626,466900.0
2015-02-05 15:20:00,90.73,90.79,90.73,90.78,80600.0,52.626,52.6608,52.626,52.655,80600.0
2015-02-05 15:30:00,90.78,90.8,90.76,90.8,43500.0,52.655,52.6666,52.6434,52.6666,43500.0
2015-02-05 15:40:00,90.8,90.84,90.79,90.82,82300.0,52.6666,52.6898,52.6608,52.6782,82300.0
2015-02-05 15:50:00,90.84,90.88,90.82,90.86,1267100.0,52.6898,52.713,52.6782,52.7014,1267100.0
2015-02-06 09:30:00,91.07,91.08,90.83,90.97,115500.0,52.8232,52.829,52.684,52.7652,115500.0
2015-02-06 09:40:00,90.97,90.97,90.85,90.91,70700.0,52.7652,52.7652,52.6956,52.7304,70700.0
2015-02-06 09:50:00,90.9,90.91,90.86,90.89,34500.0,52.7246,52.7304,52.7014,52.7188,34500.0
2015-02-06 10:00:00,90.89,90.9,90.87,90.89,46500.0,52.7188,52.7246,52.7072,52.7188,46500.0
2015-02-06 10:10:00,90.89,90.92,90.88,90.91,102400.0,52.7188,52.7362,52.713,52.7304,102400.0
2015-02-06 10:20:00,90.91,90.92,90.9,90.9,65500.0,52.7304,52.7362,52.7246,52.7246,65500.0
2015-02-06 10:30:00,90.91,90.92,90.88,90.9,138100.0,52.7304,52.7362,52.713,52.7246,138100.0
2015-02-06 10:40:00,90.9,90.94,90.89,90.92,120900.0,52.7246,52.7478,52.7188,52.7362,120900.0
2015-02-06 10:50:00,90.92,90.94,90.92,90.93,64600.0,52.7362,52.7478,52.7362,52.742,64600.0
2015-02-06 11:00:00,90.94,90.94,90.93,90.94,125000.0,52.7478,52.7478,52.742,52.7478,125000.0
2015-02-06 11:10:00,90.94,90.98,90.93,90.96,176700.0,52.7478,52.771,52.742,52.7594,176700.0
2015-02-06 11:20:00,90.95,90.99,90.93,90.95,149800.0,52.7536,52.7768,52.742,52.7536,149800.0
2015-02-06 11:30:00,90.95,90.97,90.91,90.94,138100.0,52.7536,52.7652,52.7304,52.7478,138100.0
2015-02-06 11:40:00,90.93,90.94,90.9,90.91,89900.0,52.742,52.7478,52.7246,52.7304,89900.0
2015-02-06 11:50:00,90.91,90.92,90.9,90.9,22900.0,52.7304,52.7362,52.7246,52.7246,22900.0
2015-02-06 12:00:00,90.91,90.93,90.9,90.92,35800.0,52.7304,52.742,52.7246,52.7362,35800.0
2015-02-06 12:10:00,90.92,90.93,90.91,90.93,21500.0,52.7362,52.742,52.7304,52.742,21500.0
2015-02-06 12:20:00,90.93,90.95,90.92,90.94,56400.0,52.742,52.7536,52.7362,52.7478,56400.0
2015-02-06 12:30:00,90.95,90.96,90.92,90.94,63500.0,52.7536,52.7594,52.7362,52.7478,63500.0
2015-02-06 12:40:00,90.94,90.95,90.86,90.88,231100.0,52.7478,52.7536,52.7014,52.713,231100.0
2015-02-06 12:50:00,90.89,90.91,90.87,90.9,67200.0,52.7188,52.7304,52.7072,52.7246,67200.0
2015-02-06 13:00:00,90.9,90.91,90.85,90.85,90900.0,52.7246,52.7304,52.6956,52.6956,90900.0
2015-02-06 13:10:00,90.86,90.88,90.81,90.84,163600.0,52.7014,52.713,52.6724,52.6898,163600.0
2015-02-06 13:20:00,90.84,90.84,90.78,90.81,70000.0,52.6898,52.6898,52.655,52.6724,70000.0
2015-02-06 13:30:00,90.81,90.88,90.81,90.86,612800.0,52.6724,52.713,52.6724,52.7014,612800.0
2015-02-06 13:40:00,90.86,90.92,90.86,90.91,181800.0,52.7014,52.7362,52.7014,52.7304,181800.0
2015-02-06 13:50:00,90.91,90.92,90.9,90.9,216600.0,52.7304,52.7362,52.7246,52.7246,216600.0
2015-02-06 14:00:00,90.91,90.92,90.85,90.86,210700.0,52.7304,52.7362,52.6956,52.7014,210700.0
2015-02-06 14:10:00,90.86,90.91,90.85,90.91,166600.0,52.7014,52.7304,52.6956,52.7304,166600.0
2015-02-06 14:20:00,90.91,90.93,90.9,90.93,86900.0,52.7304,52.742,52.7246,52.742,86900.0
2015-02-06 14:30:00,90.93,90.96,90.92,90.96,155800.0,52.742,52.7594,52.7362,52.7594,155800.0
2015-02-06 14:40:00,90.96,90.98,90.93,90.94,100800.0,52.7594,52.771,52.742,52.7478,100800.0
2015-02-06 14:50:00,90.94,90.94,90.87,90.88,113700.0,52.7478,52.7478,52.7072,52.713,113700.0
2015-02-06 15:00:00,90.88,90.92,90.83,90.91,190600.0,52.713,52.7362,52.684,52.7304,190600.0
2015-02-06 15:10:00,90.91,90.92,90.88,90.91,293700.0,52.7304,52.7362,52.713,52.7304,293700.0
2015-02-06 15:20:00,90.91,90.93,90.88,90.89,464900.0,52.7304,52.742,52.713,52.7188,464900.0
2015-02-06 15:30:00,90.89,90.92,90.88,90.91,79400.0,52.7188,52.7362,52.713,52.7304,79400.0
2015-02-06 15:40:00,90.91,90.91,90.88,90.89,129700.0,52.7304,52.7304,52.713,52.7188,129700.0
2015-02-06 15:50:00,90.9,90.95,90.87,90.95,345900.0,52.7246,52.7536,52.7072,52.7536,345900.0
2015-02-09 09:30:00,90.88,90.92,90.84,90.91,73000.0,52.713,52.7362,52.6898,52.7304,73000.0
2015-02-09 09:40:00,90.9,90.93,90.88,90.9,50100.0,52.7246,52.742,52.713,52.7246,50100.0
2015-02-09 09:50:00,90.91,90.94,90.88,90.91,43700.0,52.7304,52.7478,52.713,52.7304,43700.0
2015-02-09 10:00:00,90.9,90.92,90.88,90.89,37000.0,52.7246,52.7362,52.713,52.7188,37000.0
2015-02-09 10:10:00,90.9,90.93,90.88,90.9,46200.0,52.7246,52.742,52.713,52.7246,46200.0
2015-02-09 10:20:00,90.91,90.91,90.86,90.87,39900.0,52.7304,52.7304,52.7014,52.7072,39900.0
2015-02-09 10:30:00,90.87,90.91,90.87,90.9,55400.0,52.7072,52.7304,52.7072,52.7246,55400.0
2015-02-09 10:40:00,90.9,90.9,90.86,90.89,32700.0,52.7246,52.7246,52.7014,52.7188,32700.0
2015-02-09 10:50:00,90.89,90.92,90.88,90.9,202900.0,52.7188,52.7362,52.713,52.7246,202900.0
2015-02-09 11:00:00,90.9,90.96,90.9,90.96,171100.0,52.7246,52.7594,52.7246,52.7594,171100.0
2015-02-09 11:10:00,90.96,90.96,90.94,90.95,302300.0,52.7594,52.7594,52.7478,52.7536,302300.0
2015-02-09 11:20:00,90.94,90.99,90.94,90.98,333900.0,52.7478,52.7768,52.7478,52.771,333900.0
2015-02-09 11:30:00,90.97,90.97,90.94,90.96,59900.0,52.7652,52.7652,52.7478,52.7594,59900.0
2015-02-09 11:40:00,90.96,90.97,90.96,90.96,22800.0,52.7594,52.7652,52.7594,52.7594,22800.0
2015-02-09 11:50:00,90.97,90.97,90.95,90.96,101800.0,52.7652,52.7652,52.7536,52.7594,101800.0
2015-02-09 12:00:00,90.97,90.97,90.94,90.96,52100.0,52.7652,52.7652,52.7478,52.7594,52100.0
2015-02-09 12:10:00,90.95,90.96,90.95,90.95,9900.0,52.7536,52.7594,52.7536,52.7536,9900.0
2015-02-09 12:20:00,90.95,90.96,90.95,90.95,24000.0,52.7536,52.7594,52.7536,52.7536,24000.0
2015-02-09 12:30:00,90.95,90.96,90.95,90.95,98300.0,52.7536,52.7594,52.7536,52.7536,98300.0
2015-02-09 12:40:00,90.95,90.97,90.95,90.96,45900.0,52.7536,52.7652,52.7536,52.7594,45900.0
2015-02-09 12:50:00,90.97,90.97,90.95,90.95,67000.0,52.7652,52.7652,52.7536,52.7536,67000.0
2015-02-09 13:00:00,90.96,90.96,90.93,90.93,37900.0,52.7594,52.7594,52.742,52.742,37900.0
2015-02-09 13:10:00,90.94,90.94,90.93,90.93,22100.0,52.7478,52.7478,52.742,52.742,22100.0
2015-02-09 13:20:00,90.93,90.94,90.93,90.94,22000.0,52.742,52.7478,52.742,52.7478,22000.0
2015-02-09 13:30:00,90.93,90.94,90.87,90.87,65300.0,52.742,52.7478,52.7072,52.7072,65300.0
2015-02-09 13:40:00,90.88,90.93,90.87,90.91,106000.0,52.713,52.742,52.7072,52.7304,106000.0
2015-02-09 13:50:00,90.91,90.91,90.88,90.9,89100.0,52.7304,52.7304,52.713,52.7246,89100.0
2015-02-09 14:00:00,90.89,90.9,90.88,90.88,40500.0,52.7188,52.7246,52.713,52.713,40500.0
2015-02-09 14:10:00,90.88,90.89,90.86,90.89,60600.0,52.713,52.7188,52.7014,52.7188,60600.0
2015-02-09 14:20:00,90.88,90.89,90.86,90.87,58100.0,52.713,52.7188,52.7014,52.7072,58100.0
2015-02-09 14:30:00,90.87,90.89,90.86,90.87,99100.0,52.7072,52.7188,52.7014,52.7072,99100.0
2015-02-09 14:40:00,90.87,90.88,90.86,90.86,50000.0,52.7072,52.713,52.7014,52.7014,50000.0
2015-02-09 14:50:00,90.86,90.87,90.83,90.84,70600.0,52.7014,52.7072,52.684,52.6898,70600.0
2015-02-09 15:00:00,90.84,90.85,90.79,90.8,137300.0,52.6898,52.6956,52.6608,52.6666,137300.0
2015-02-09 15:10:00,90.8,90.81,90.77,90.79,270600.0,52.6666,52.6724,52.6492,52.6608,270600.0
2015-02-09 15:20:00,90.79,90.81,90.77,90.79,214500.0,52.6608,52.6724,52.6492,52.6608,214500.0
2015-02-09 15:30:00,90.79,90.8,90.74,90.75,215200.0,52.6608,52.6666,52.6318,52.6376,215200.0
2015-02-09 15:40:00,90.75,90.81,90.74,90.75,197900.0,52.6376,52.6724,52.6318,52.6376,197900.0
2015-02-09 15:50:00,90.75,90.76,90.7,90.73,320700.0,52.6376,52.6434,52.6086,52.626,320700.0
2015-02-10 09:30:00,90.9,90.95,90.89,90.95,368700.0,52.7246,52.7536,52.7188,52.7536,368700.0
2015-02-10 09:40:00,90.95,90.95,90.9,90.94,377900.0,52.7536,52.7536,52.7246,52.7478,377900.0
2015-02-10 09:50:00,90.94,90.95,90.91,90.92,257000.0,52.7478,52.7536,52.7304,52.7362,257000.0
2015-02-10 10:00:00,90.92,90.93,90.9,90.93,107100.0,52.7362,52.742,52.7246,52.742,107100.0
2015-02-10 10:10:00,90.92,90.95,90.92,90.94,139100.0,52.7362,52.7536,52.7362,52.7478,139100.0
2015-02-10 10:20:00,90.93,90.95,90.91,90.93,317300.0,52.742,52.7536,52.7304,52.742,317300.0
2015-02-10 10:30:00,90.93,90.95,90.92,90.94,292900.0,52.742,52.7536,52.7362,52.7478,292900.0
2015-02-10 10:40:00,90.93,90.97,90.9,90.91,94900.0,52.742,52.7652,52.7246,52.7304,94900.0
2015-02-10 10:50:00,90.91,90.94,90.9,90.94,101500.0,52.7304,52.7478,52.7246,52.7478,101500.0
2015-02-10 11:00:00,90.93,90.94,90.92,90.94,61900.0,52.742,52.7478,52.7362,52.7478,61900.0
2015-02-10 11:10:00,90.94,90.98,90.93,90.95,85600.0,52.7478,52.771,52.742,52.7536,85600.0
2015-02-10 11:20:00,90.95,90.96,90.92,90.93,84700.0,52.7536,52.7594,52.7362,52.742,84700.0
2015-02-10 11:30:00,90.93,90.95,90.93,90.95,81900.0,52.742,52.7536,52.742,52.7536,81900.0
2015-02-10 11:40:00,90.94,90.95,90.94,90.95,55300.0,52.7478,52.7536,52.7478,52.7536,55300.0
2015-02-10 11:50:00,90.95,90.96,90.94,90.95,70200.0,52.7536,52.7594,52.7478,52.7536,70200.0
2015-02-10 12:00:00,90.95,90.96,90.94,90.95,36600.0,52.7536,52.7594,52.7478,52.7536,36600.0
2015-02-10 12:10:00,90.96,90.97,90.93,90.97,85300.0,52.7594,52.7652,52.742,52.7652,85300.0
2015-02-10 12:20:00,90.96,90.97,90.96,90.97,17500.0,52.7594,52.7652,52.7594,52.7652,17500.0
2015-02-10 12:30:00,90.97,90.97,90.96,90.97,20800.0,52.7652,52.7652,52.7594,52.7652,20800.0
2015-02-10 12:40:00,90.97,90.97,90.96,90.97,10800.0,52.7652,52.7652,52.7594,52.7652,10800.0
2015-02-10 12:50:00,90.97,90.97,90.96,90.96,19300.0,52.7652,52.7652,52.7594,52.7594,19300.0
2015-02-10 13:00:00,90.96,90.97,90.95,90.96,92600.0,52.7594,52.7652,52.7536,52.7594,92600.0
2015-02-10 13:10:00,90.95,90.96,90.94,90.94,73200.0,52.7536,52.7594,52.7478,52.7478,73200.0
2015-02-10 13:20:00,90.94,90.95,90.91,90.91,68300.0,52.7478,52.7536,52.7304,52.7304,68300.0
2015-02-10 13:30:00,90.92,90.93,90.91,90.92,259900.0,52.7362,52.742,52.7304,52.7362,259900.0
2015-02-10 13:40:00,90.92,90.94,90.92,90.93,102200.0,52.7362,52.7478,52.7362,52.742,102200.0
2015-02-10 13:50:00,90.93,90.94,90.91,90.92,58200.0,52.742,52.7478,52.7304,52.7362,58200.0
2015-02-10 14:00:00,90.92,90.94,90.91,90.94,86300.0,52.7362,52.7478,52.7304,52.7478,86300.0
2015-02-10 14:10:00,90.93,90.94,90.93,90.93,74300.0,52.742,52.7478,52.742,52.742,74300.0
2015-02-10 14:20:00,90.94,90.95,90.93,90.94,131300.0,52.7478,52.7536,52.742,52.7478,131300.0
2015-02-10 14:30:00,90.95,90.96,90.93,90.96,41400.0,52.7536,52.7594,52.742,52.7594,41400.0
2015-02-10 14:40:00,90.96,90.96,90.94,90.94,30700.0,52.7594,52.7594,52.7478,52.7478,30700.0
2015-02-10 14:50:00,90.95,90.97,90.94,90.94,730700.0,52.7536,52.7652,52.7478,52.7478,730700.0
2015-02-10 15:00:00,90.94,90.97,90.94,90.96,126900.0,52.7478,52.7652,52.7478,52.7594,126900.0
2015-02-10 15:10:00,90.96,90.97,90.94,90.95,51100.0,52.7594,52.7652,52.7478,52.7536,51100.0
2015-02-10 15:20:00,90.95,90.98,90.94,90.97,100200.0,52.7536,52.771,52.7478,52.7652,100200.0
2015-02-10 15:30:00,90.97,91.01,90.96,90.99,134200.0,52.7652,52.7884,52.7594,52.7768,134200.0
2015-02-10 15:40:00,90.99,91.0,90.94,90.95,199100.0,52.7768,52.7826,52.7478,52.7536,199100.0
2015-02-10 15:50:00,90.95,91.01,90.94,90.98,430500.0,52.7536,52.7884,52.7478,52.771,430500.0
2015-02-11 09:30:00,90.98,91.01,90.9,90.98,217300.0,52.771,52.7884,52.7246,52.771,217300.0
2015-02-11 09:40:00,90.98,91.0,90.96,90.97,51100.0,52.771,52.7826,52.7594,52.7652,51100.0
2015-02-11 09:50:00,90.97,90.98,90.94,90.97,50100.0,52.7652,52.771,52.7478,52.7652,50100.0
2015-02-11 10:00:00,90.97,90.99,90.95,90.96,226300.0,52.7652,52.7768,52.7536,52.7594,226300.0
2015-02-11 10:10:00,90.95,90.98,90.9,90.9,316600.0,52.7536,52.771,52.7246,52.7246,316600.0
2015-02-11 10:20:00,90.89,90.9,90.83,90.9,283500.0,52.7188,52.7246,52.684,52.7246,283500.0
2015-02-11 10:30:00,90.9,90.9,90.84,90.85,188800.0,52.7246,52.7246,52.6898,52.6956,188800.0
2015-02-11 10:40:00,90.84,90.89,90.84,90.87,194100.0,52.6898,52.7188,52.6898,52.7072,194100.0
2015-02-11 10:50:00,90.87,90.91,90.84,90.9,345700.0,52.7072,52.7304,52.6898,52.7246,345700.0
2015-02-11 11:00:00,90.91,90.92,90.9,90.92,74200.0,52.7304,52.7362,52.7246,52.7362,74200.0
2015-02-11 11:10:00,90.92,90.93,90.9,90.91,60900.0,52.7362,52.742,52.7246,52.7304,60900.0
2015-02-11 11:20:00,90.91,90.92,90.9,90.91,55200.0,52.7304,52.7362,52.7246,52.7304,55200.0
2015-02-11 11:30:00,90.91,90.92,90.9,90.91,47300.0,52.7304,52.7362,52.7246,52.7304,47300.0
2015-02-11 11:40:00,90.92,90.93,90.91,90.93,39000.0,52.7362,52.742,52.7304,52.742,39000.0
2015-02-11 11:50:00,90.93,90.93,90.92,90.92,19600.0,52.742,52.742,52.7362,52.7362,19600.0
2015-02-11 12:00:00,90.92,90.92,90.9,90.91,84300.0,52.7362,52.7362,52.7246,52.7304,84300.0
2015-02-11 12:10:00,90.91,90.92,90.9,90.92,44400.0,52.7304,52.7362,52.7246,52.7362,44400.0
2015-02-11 12:20:00,90.91,90.92,90.9,90.91,346100.0,52.7304,52.7362,52.7246,52.7304,346100.0
2015-02-11 12:30:00,90.91,90.92,90.87,90.89,271800.0,52.7304,52.7362,52.7072,52.7188,271800.0
2015-02-11 12:40:00,90.89,90.89,90.85,90.86,120400.0,52.7188,52.7188,52.6956,52.7014,120400.0
2015-02-11 12:50:00,90.86,90.86,90.85,90.85,60500.0,52.7014,52.7014,52.6956,52.6956,60500.0
2015-02-11 13:00:00,90.85,90.86,90.83,90.85,323400.0,52.6956,52.7014,52.684,52.6956,323400.0
2015-02-11 13:10:00,90.86,90.88,90.84,90.86,88100.0,52.7014,52.713,52.6898,52.7014,88100.0
2015-02-11 13:20:00,90.87,90.91,90.86,90.91,74500.0,52.7072,52.7304,52.7014,52.7304,74500.0
2015-02-11 13:30:00,90.91,90.93,90.9,90.93,96100.0,52.7304,52.742,52.7246,52.742,96100.0
2015-02-11 13:40:00,90.93,90.94,90.92,90.93,73600.0,52.742,52.7478,52.7362,52.742,73600.0
2015-02-11 13:50:00,90.93,90.98,90.93,90.98,130200.0,52.742,52.771,52.742,52.771,130200.0
2015-02-11 14:00:00,90.97,91.01,90.97,91.01,181200.0,52.7652,52.7884,52.7652,52.7884,181200.0
2015-02-11 14:10:00,91.0,91.01,90.98,91.01,246500.0,52.7826,52.7884,52.771,52.7884,246500.0
2015-02-11 14:20:00,91.01,91.01,90.99,91.0,126000.0,52.7884,52.7884,52.7768,52.7826,126000.0
2015-02-11 14:30:00,91.01,91.02,91.0,91.02,49600.0,52.7884,52.7942,52.7826,52.7942,49600.0
2015-02-11 14:40:00,91.01,91.02,90.95,90.97,37700.0,52.7884,52.7942,52.7536,52.7652,37700.0
2015-02-11 14:50:00,90.97,91.0,90.96,90.97,28700.0,52.7652,52.7826,52.7594,52.7652,28700.0
2015-02-11 15:00:00,90.97,90.98,90.93,90.94,45500.0,52.7652,52.771,52.742,52.7478,45500.0
2015-02-11 15:10:00,90.95,90.98,90.94,90.97,41500.0,52.7536,52.771,52.7478,52.7652,41500.0
2015-02-11 15:20:00,90.97,91.03,90.96,91.0,45800.0,52.7652,52.8,52.7594,52.7826,45800.0
2015-02-11 15:30:00,91.01,91.02,90.96,91.0,66000.0,52.7884,52.7942,52.7594,52.7826,66000.0
2015-02-11 15:40:00,91.0,91.01,90.93,90.98,125300.0,52.7826,52.7884,52.742,52.771,125300.0
2015-02-11 15:50:00,90.98,91.01,90.93,90.94,193700.0,52.771,52.7884,52.742,52.7478,193700.0
2015-02-12 09:30:00,91.14,91.14,90.99,90.99,143300.0,52.8638,52.8638,52.7768,52.7768,143300.0
2015-02-12 09:40:00,91.01,91.02,90.94,90.99,107100.0,52.7884,52.7942,52.7478,52.7768,107100.0
2015-02-12 09:50:00,91.0,91.07,91.0,91.03,179500.0,52.7826,52.8232,52.7826,52.8,179500.0
2015-02-12 10:00:00,91.04,91.07,91.03,91.07,111400.0,52.8058,52.8232,52.8,52.8232,111400.0
2015-02-12 10:10:00,91.06,91.07,91.03,91.04,155300.0,52.8174,52.8232,52.8,52.8058,155300.0
2015-02-12 10:20:00,91.04,91.06,91.03,91.03,212100.0,52.8058,52.8174,52.8,52.8,212100.0
2015-02-12 10:30:00,91.03,91.06,91.03,91.06,34300.0,52.8,52.8174,52.8,52.8174,34300.0
2015-02-12 10:40:00,91.06,91.07,91.03,91.03,81800.0,52.8174,52.8232,52.8,52.8,81800.0
2015-02-12 10:50:00,91.04,91.06,91.03,91.03,32300.0,52.8058,52.8174,52.8,52.8,32300.0
2015-02-12 11:00:00,91.04,91.04,90.99,91.02,33400.0,52.8058,52.8058,52.7768,52.7942,33400.0
2015-02-12 11:10:00,91.02,91.04,91.01,91.04,19200.0,52.7942,52.8058,52.7884,52.8058,19200.0
2015-02-12 11:20:00,91.03,91.04,90.98,90.98,38800.0,52.8,52.8058,52.771,52.771,38800.0
2015-02-12 11:30:00,90.99,91.03,90.99,91.03,45400.0,52.7768,52.8,52.7768,52.8,45400.0
2015-02-12 11:40:00,91.03,91.05,91.02,91.05,18500.0,52.8,52.8116,52.7942,52.8116,18500.0
2015-02-12 11:50:00,91.05,91.05,91.03,91.05,19600.0,52.8116,52.8116,52.8,52.8116,19600.0
2015-02-12 12:00:00,91.05,91.05,91.02,91.04,27400.0,52.8116,52.8116,52.7942,52.8058,27400.0
2015-02-12 12:10:00,91.04,91.05,91.03,91.05,27100.0,52.8058,52.8116,52.8,52.8116,27100.0
2015-02-12 12:20:00,91.05,91.05,91.03,91.04,13400.0,52.8116,52.8116,52.8,52.8058,13400.0
2015-02-12 12:30:00,91.04,91.04,91.01,91.01,24000.0,52.8058,52.8058,52.7884,52.7884,24000.0
2015-02-12 12:40:00,91.0,91.02,91.0,91.01,15100.0,52.7826,52.7942,52.7826,52.7884,15100.0
2015-02-12 12:50:00,91.01,91.02,91.0,91.01,17700.0,52.7884,52.7942,52.7826,52.7884,17700.0
2015-02-12 13:00:00,91.01,91.04,91.01,91.04,73800.0,52.7884,52.8058,52.7884,52.8058,73800.0
2015-02-12 13:10:00,91.04,91.05,91.03,91.03,31300.0,52.8058,52.8116,52.8,52.8,31300.0
2015-02-12 13:20:00,91.04,91.04,91.02,91.03,73700.0,52.8058,52.8058,52.7942,52.8,73700.0
2015-02-12 13:30:00,91.03,91.05,91.02,91.04,35200.0,52.8,52.8116,52.7942,52.8058,35200.0
2015-02-12 13:40:00,91.04,91.04,91.01,91.02,38200.0,52.8058,52.8058,52.7884,52.7942,38200.0
2015-02-12 13:50:00,91.02,91.04,91.01,91.03,107700.0,52.7942,52.8058,52.7884,52.8,107700.0
2015-02-12 14:00:00,91.02,91.04,91.02,91.04,64300.0,52.7942,52.8058,52.7942,52.8058,64300.0
2015-02-12 14:10:00,91.04,91.05,91.03,91.04,81100.0,52.8058,52.8116,52.8,52.8058,81100.0
2015-02-12 14:20:00,91.04,91.04,91.03,91.04,51000.0,52.8058,52.8058,52.8,52.8058,51000.0
2015-02-12 14:30:00,91.04,91.05,91.03,91.04,87700.0,52.8058,52.8116,52.8,52.8058,87700.0
2015-02-12 14:40:00,91.04,91.04,91.03,91.04,32300.0,52.8058,52.8058,52.8,52.8058,32300.0
2015-02-12 14:50:00,91.04,91.04,91.02,91.04,74900.0,52.8058,52.8058,52.7942,52.8058,74900.0
2015-02-12 15:00:00,91.04,91.04,91.02,91.02,43700.0,52.8058,52.8058,52.7942,52.7942,43700.0
2015-02-12 15:10:00,91.03,91.04,91.01,91.03,43700.0,52.8,52.8058,52.7884,52.8,43700.0
2015-02-12 15:20:00,91.03,91.03,91.0,91.0,34500.0,52.8,52.8,52.7826,52.7826,34500.0
2015-02-12 15:30:00,91.01,91.01,90.98,91.01,101100.0,52.7884,52.7884,52.771,52.7884,101100.0
2015-02-12 15:40:00,91.01,91.01,91.0,91.01,101400.0,52.7884,52.7884,52.7826,52.7884,101400.0
2015-02-12 15:50:00,91.01,91.04,90.99,91.0,373700.0,52.7884,52.8058,52.7768,52.7826,373700.0
2015-02-13 09:30:00,91.01,91.1,90.98,91.0,169500.0,52.7884,52.8406,52.771,52.7826,169500.0
2015-02-13 09:40:00,91.0,91.0,90.99,90.99,50700.0,52.7826,52.7826,52.7768,52.7768,50700.0
2015-02-13 09:50:00,90.99,91.01,90.97,90.99,128600.0,52.7768,52.7884,52.7652,52.7768,128600.0
2015-02-13 10:00:00,90.98,90.99,90.94,90.98,90400.0,52.771,52.7768,52.7478,52.771,90400.0
2015-02-13 10:10:00,90.97,91.03,90.97,91.02,25100.0,52.7652,52.8,52.7652,52.7942,25100.0
2015-02-13 10:20:00,91.01,91.02,91.0,91.02,161800.0,52.7884,52.7942,52.7826,52.7942,161800.0
2015-02-13 10:30:00,91.02,91.05,91.01,91.05,125200.0,52.7942,52.8116,52.7884,52.8116,125200.0
2015-02-13 10:40:00,91.04,91.05,91.03,91.03,123600.0,52.8058,52.8116,52.8,52.8,123600.0
2015-02-13 10:50:00,91.03,91.07,91.03,91.06,130000.0,52.8,52.8232,52.8,52.8174,130000.0
2015-02-13 11:00:00,91.07,91.11,91.06,91.11,123100.0,52.8232,52.8464,52.8174,52.8464,123100.0
2015-02-13 11:10:00,91.11,91.15,91.1,91.14,278100.0,52.8464,52.8696,52.8406,52.8638,278100.0
2015-02-13 11:20:00,91.15,91.16,91.12,91.13,431100.0,52.8696,52.8754,52.8522,52.858,431100.0
2015-02-13 11:30:00,91.14,91.16,91.13,91.15,118200.0,52.8638,52.8754,52.858,52.8696,118200.0
2015-02-13 11:40:00,91.16,91.17,91.14,91.17,85800.0,52.8754,52.8812,52.8638,52.8812,85800.0
2015-02-13 11:50:00,91.16,91.19,91.14,91.15,222900.0,52.8754,52.8928,52.8638,52.8696,222900.0
2015-02-13 12:00:00,91.15,91.15,91.13,91.14,59400.0,52.8696,52.8696,52.858,52.8638,59400.0
2015-02-13 12:10:00,91.14,91.14,91.13,91.14,99700.0,52.8638,52.8638,52.858,52.8638,99700.0
2015-02-13 12:20:00,91.15,91.18,91.15,91.16,172900.0,52.8696,52.887,52.8696,52.8754,172900.0
2015-02-13 12:30:00,91.16,91.16,91.14,91.15,23100.0,52.8754,52.8754,52.8638,52.8696,23100.0
2015-02-13 12:40:00,91.15,91.18,91.14,91.16,54200.0,52.8696,52.887,52.8638,52.8754,54200.0
2015-02-13 12:50:00,91.17,91.18,91.15,91.18,83600.0,52.8812,52.887,52.8696,52.887,83600.0
2015-02-13 13:00:00,91.17,91.19,91.17,91.19,71600.0,52.8812,52.8928,52.8812,52.8928,71600.0
2015-02-13 13:10:00,91.19,91.19,91.16,91.18,30500.0,52.8928,52.8928,52.8754,52.887,30500.0
2015-02-13 13:20:00,91.17,91.17,91.1,91.11,36000.0,52.8812,52.8812,52.8406,52.8464,36000.0
2015-02-13 13:30:00,91.12,91.12,91.08,91.11,34800.0,52.8522,52.8522,52.829,52.8464,34800.0
2015-02-13 13:40:00,91.12,91.13,91.1,91.11,26500.0,52.8522,52.858,52.8406,52.8464,26500.0
2015-02-13 13:50:00,91.12,91.13,91.1,91.11,76800.0,52.8522,52.858,52.8406,52.8464,76800.0
2015-02-13 14:00:00,91.12,91.12,91.1,91.1,18700.0,52.8522,52.8522,52.8406,52.8406,18700.0
2015-02-13 14:10:00,91.11,91.12,91.07,91.07,156800.0,52.8464,52.8522,52.8232,52.8232,156800.0
2015-02-13 14:20:00,91.07,91.08,91.07,91.08,104300.0,52.8232,52.829,52.8232,52.829,104300.0
2015-02-13 14:30:00,91.08,91.08,91.07,91.08,33300.0,52.829,52.829,52.8232,52.829,33300.0
2015-02-13 14:40:00,91.07,91.1,91.07,91.09,73400.0,52.8232,52.8406,52.8232,52.8348,73400.0
2015-02-13 14:50:00,91.1,91.1,91.06,91.07,89600.0,52.8406,52.8406,52.8174,52.8232,89600.0
2015-02-13 15:00:00,91.07,91.08,91.06,91.07,82500.0,52.8232,52.829,52.8174,52.8232,82500.0
2015-02-13 15:10:00,91.07,91.11,91.06,91.08,48000.0,52.8232,52.8464,52.8174,52.829,48000.0
2015-02-13 15:20:00,91.08,91.1,91.06,91.1,31800.0,52.829,52.8406,52.8174,52.8406,31800.0
2015-02-13 15:30:00,91.09,91.1,91.07,91.09,49400.0,52.8348,52.8406,52.8232,52.8348,49400.0
2015-02-13 15:40:00,91.09,91.12,91.08,91.11,61500.0,52.8348,52.8522,52.829,52.8464,61500.0
2015-02-13 15:50:00,91.11,91.17,91.1,91.15,278400.0,52.8464,52.8812,52.8406,52.8696,278400.0
2015-02-17 09:30:00,91.24,91.24,91.09,91.12,213700.0,52.9218,52.9218,52.8348,52.8522,213700.0
2015-02-17 09:40:00,91.12,91.16,91.11,91.14,414300.0,52.8522,52.8754,52.8464,52.8638,414300.0
2015-02-17 09:50:00,91.15,91.17,91.13,91.17,263800.0,52.8696,52.8812,52.858,52.8812,263800.0
2015-02-17 10:00:00,91.16,91.18,91.15,91.16,219600.0,52.8754,52.887,52.8696,52.8754,219600.0
2015-02-17 10:10:00,91.16,91.19,91.15,91.16,126800.0,52.8754,52.8928,52.8696,52.8754,126800.0
2015-02-17 10:20:00,91.15,91.17,91.15,91.17,136700.0,52.8696,52.8812,52.8696,52.8812,136700.0
2015-02-17 10:30:00,91.17,91.2,91.17,91.19,382700.0,52.8812,52.8986,52.8812,52.8928,382700.0
2015-02-17 10:40:00,91.2,91.2,91.15,91.19,70400.0,52.8986,52.8986,52.8696,52.8928,70400.0
2015-02-17 10:50:00,91.19,91.19,91.15,91.15,35800.0,52.8928,52.8928,52.8696,52.8696,35800.0
2015-02-17 11:00:00,91.16,91.2,91.15,91.19,85300.0,52.8754,52.8986,52.8696,52.8928,85300.0
2015-02-17 11:10:00,91.2,91.2,91.19,91.19,65500.0,52.8986,52.8986,52.8928,52.8928,65500.0
2015-02-17 11:20:00,91.19,91.23,91.19,91.22,419800.0,52.8928,52.916,52.8928,52.9102,419800.0
2015-02-17 11:30:00,91.22,91.25,91.21,91.23,364900.0,52.9102,52.9276,52.9044,52.916,364900.0
2015-02-17 11:40:00,91.24,91.26,91.24,91.26,143900.0,52.9218,52.9334,52.9218,52.9334,143900.0
2015-02-17 11:50:00,91.25,91.27,91.25,91.26,56900.0,52.9276,52.9392,52.9276,52.9334,56900.0
2015-02-17 12:00:00,91.27,91.27,91.25,91.25,75300.0,52.9392,52.9392,52.9276,52.9276,75300.0
2015-02-17 12:10:00,91.25,91.26,91.24,91.25,19200.0,52.9276,52.9334,52.9218,52.9276,19200.0
2015-02-17 12:20:00,91.25,91.27,91.23,91.26,266300.0,52.9276,52.9392,52.916,52.9334,266300.0
2015-02-17 12:30:00,91.26,91.28,91.21,91.22,392600.0,52.9334,52.945,52.9044,52.9102,392600.0
2015-02-17 12:40:00,91.22,91.23,91.2,91.2,106300.0,52.9102,52.916,52.8986,52.8986,106300.0
2015-02-17 12:50:00,91.2,91.21,91.2,91.21,53100.0,52.8986,52.9044,52.8986,52.9044,53100.0
2015-02-17 13:00:00,91.21,91.23,91.2,91.23,67500.0,52.9044,52.916,52.8986,52.916,67500.0
2015-02-17 13:10:00,91.23,91.23,91.21,91.23,84600.0,52.916,52.916,52.9044,52.916,84600.0
2015-02-17 13:20:00,91.22,91.23,91.19,91.19,46500.0,52.9102,52.916,52.8928,52.8928,46500.0
2015-02-17 13:30:00,91.19,91.2,91.18,91.18,59200.0,52.8928,52.8986,52.887,52.887,59200.0
2015-02-17 13:40:00,91.17,91.19,91.17,91.19,44200.0,52.8812,52.8928,52.8812,52.8928,44200.0
2015-02-17 13:50:00,91.19,91.19,91.17,91.18,26100.0,52.8928,52.8928,52.8812,52.887,26100.0
2015-02-17 14:00:00,91.18,91.2,91.14,91.15,185800.0,52.887,52.8986,52.8638,52.8696,185800.0
2015-02-17 14:10:00,91.16,91.18,91.15,91.16,129900.0,52.8754,52.887,52.8696,52.8754,129900.0
2015-02-17 14:20:00,91.17,91.17,91.12,91.13,132600.0,52.8812,52.8812,52.8522,52.858,132600.0
2015-02-17 14:30:00,91.13,91.14,91.11,91.12,118100.0,52.858,52.8638,52.8464,52.8522,118100.0
2015-02-17 14:40:00,91.13,91.13,91.11,91.12,71500.0,52.858,52.858,52.8464,52.8522,71500.0
2015-02-17 14:50:00,91.12,91.12,91.1,91.1,70500.0,52.8522,52.8522,52.8406,52.8406,70500.0
2015-02-17 15:00:00,91.1,91.12,91.09,91.11,73900.0,52.8406,52.8522,52.8348,52.8464,73900.0
2015-02-17 15:10:00,91.12,91.12,91.1,91.1,75800.0,52.8522,52.8522,52.8406,52.8406,75800.0
2015-02-17 15:20:00,91.1,91.11,91.08,91.08,81700.0,52.8406,52.8464,52.829,52.829,81700.0
2015-02-17 15:30:00,91.08,91.09,91.03,91.05,96500.0,52.829,52.8348,52.8,52.8116,96500.0
2015-02-17 15:40:00,91.05,91.07,91.04,91.04,50700.0,52.8116,52.8232,52.8058,52.8058,50700.0
2015-02-17 15:50:00,91.04,91.09,91.03,91.08,265300.0,52.8058,52.8348,52.8,52.829,265300.0
2015-02-18 09:30:00,91.15,91.16,91.04,91.13,119000.0,52.8696,52.8754,52.8058,52.858,119000.0
2015-02-18 09:40:00,91.13,91.18,91.13,91.17,69000.0,52.858,52.887,52.858,52.8812,69000.0
2015-02-18 09:50:00,91.17,91.17,91.11,91.14,56500.0,52.8812,52.8812,52.8464,52.8638,56500.0
2015-02-18 10:00:00,91.14,91.14,91.12,91.14,68400.0,52.8638,52.8638,52.8522,52.8638,68400.0
2015-02-18 10:10:00,91.14,91.14,91.06,91.08,70300.0,52.8638,52.8638,52.8174,52.829,70300.0
2015-02-18 10:20:00,91.08,91.1,91.07,91.08,29600.0,52.829,52.8406,52.8232,52.829,29600.0
2015-02-18 10:30:00,91.09,91.11,91.08,91.1,15100.0,52.8348,52.8464,52.829,52.8406,15100.0
2015-02-18 10:40:00,91.09,91.1,91.08,91.1,43800.0,52.8348,52.8406,52.829,52.8406,43800.0
2015-02-18 10:50:00,91.1,91.16,91.09,91.15,153800.0,52.8406,52.8754,52.8348,52.8696,153800.0
2015-02-18 11:00:00,91.15,91.15,91.14,91.15,126900.0,52.8696,52.8696,52.8638,52.8696,126900.0
2015-02-18 11:10:00,91.15,91.17,91.13,91.16,284000.0,52.8696,52.8812,52.858,52.8754,284000.0
2015-02-18 11:20:00,91.15,91.16,91.14,91.16,43600.0,52.8696,52.8754,52.8638,52.8754,43600.0
2015-02-18 11:30:00,91.16,91.19,91.15,91.19,160700.0,52.8754,52.8928,52.8696,52.8928,160700.0
2015-02-18 11:40:00,91.19,91.19,91.15,91.15,94400.0,52.8928,52.8928,52.8696,52.8696,94400.0
2015-02-18 11:50:00,91.14,91.15,91.13,91.14,11200.0,52.8638,52.8696,52.858,52.8638,11200.0
2015-02-18 12:00:00,91.14,91.14,91.13,91.14,15400.0,52.8638,52.8638,52.858,52.8638,15400.0
2015-02-18 12:10:00,91.14,91.14,91.13,91.14,12000.0,52.8638,52.8638,52.858,52.8638,12000.0
2015-02-18 12:20:00,91.13,91.14,91.13,91.14,13600.0,52.858,52.8638,52.858,52.8638,13600.0
2015-02-18 12:30:00,91.14,91.15,91.11,91.11,32800.0,52.8638,52.8696,52.8464,52.8464,32800.0
2015-02-18 12:40:00,91.11,91.13,91.1,91.13,26700.0,52.8464,52.858,52.8406,52.858,26700.0
2015-02-18 12:50:00,91.13,91.13,91.12,91.13,32800.0,52.858,52.858,52.8522,52.858,32800.0
2015-02-18 13:00:00,91.13,91.19,91.12,91.18,144400.0,52.858,52.8928,52.8522,52.887,144400.0
2015-02-18 13:10:00,91.17,91.18,91.16,91.17,58000.0,52.8812,52.887,52.8754,52.8812,58000.0
2015-02-18 13:20:00,91.17,91.17,91.15,91.17,64900.0,52.8812,52.8812,52.8696,52.8812,64900.0
2015-02-18 13:30:00,91.17,91.17,91.16,91.17,83300.0,52.8812,52.8812,52.8754,52.8812,83300.0
2015-02-18 13:40:00,91.17,91.2,91.16,91.2,127800.0,52.8812,52.8986,52.8754,52.8986,127800.0
2015-02-18 13:50:00,91.2,91.22,91.16,91.17,75200.0,52.8986,52.9102,52.8754,52.8812,75200.0
2015-02-18 14:00:00,91.17,91.26,91.17,91.22,158400.0,52.8812,52.9334,52.8812,52.9102,158400.0
2015-02-18 14:10:00,91.22,91.23,91.2,91.21,33500.0,52.9102,52.916,52.8986,52.9044,33500.0
2015-02-18 14:20:00,91.2,91.23,91.19,91.19,52500.0,52.8986,52.916,52.8928,52.8928,52500.0
2015-02-18 14:30:00,91.2,91.24,91.18,91.22,73400.0,52.8986,52.9218,52.887,52.9102,73400.0
2015-02-18 14:40:00,91.22,91.28,91.21,91.25,103000.0,52.9102,52.945,52.9044,52.9276,103000.0
2015-02-18 14:50:00,91.25,91.28,91.24,91.28,57300.0,52.9276,52.945,52.9218,52.945,57300.0
2015-02-18 15:00:00,91.28,91.32,91.28,91.31,74200.0,52.945,52.9682,52.945,52.9624,74200.0
2015-02-18 15:10:00,91.31,91.35,91.3,91.35,172400.0,52.9624,52.9856,52.9566,52.9856,172400.0
2015-02-18 15:20:00,91.34,91.38,91.34,91.38,240600.0,52.9798,53.003,52.9798,53.003,240600.0
2015-02-18 15:30:00,91.38,91.39,91.34,91.38,111900.0,53.003,53.0088,52.9798,53.003,111900.0
2015-02-18 15:40:00,91.38,91.38,91.33,91.35,87500.0,53.003,53.003,52.974,52.9856,87500.0
2015-02-18 15:50:00,91.35,91.37,91.33,91.33,377300.0,52.9856,52.9972,52.974,52.974,377300.0
2015-02-19 09:30:00,91.27,91.28,91.21,91.24,151200.0,52.9392,52.945,52.9044,52.9218,151200.0
2015-02-19 09:40:00,91.25,91.29,91.24,91.26,190400.0,52.9276,52.9508,52.9218,52.9334,190400.0
2015-02-19 09:50:00,91.27,91.31,91.25,91.29,107700.0,52.9392,52.9624,52.9276,52.9508,107700.0
2015-02-19 10:00:00,91.29,91.31,91.27,91.29,45500.0,52.9508,52.9624,52.9392,52.9508,45500.0
2015-02-19 10:10:00,91.29,91.3,91.28,91.29,57600.0,52.9508,52.9566,52.945,52.9508,57600.0
2015-02-19 10:20:00,91.29,91.29,91.25,91.28,61300.0,52.9508,52.9508,52.9276,52.945,61300.0
2015-02-19 10:30:00,91.29,91.29,91.28,91.29,60800.0,52.9508,52.9508,52.945,52.9508,60800.0
2015-02-19 10:40:00,91.29,91.3,91.27,91.29,86600.0,52.9508,52.9566,52.9392,52.9508,86600.0
2015-02-19 10:50:00,91.28,91.29,91.28,91.29,36000.0,52.945,52.9508,52.945,52.9508,36000.0
2015-02-19 11:00:00,91.29,91.31,91.28,91.3,118000.0,52.9508,52.9624,52.945,52.9566,118000.0
2015-02-19 11:10:00,91.3,91.31,91.28,91.29,137200.0,52.9566,52.9624,52.945,52.9508,137200.0
2015-02-19 11:20:00,91.29,91.29,91.27,91.28,59500.0,52.9508,52.9508,52.9392,52.945,59500.0
2015-02-19 11:30:00,91.28,91.28,91.27,91.28,52200.0,52.945,52.945,52.9392,52.945,52200.0
2015-02-19 11:40:00,91.27,91.32,91.27,91.3,86700.0,52.9392,52.9682,52.9392,52.9566,86700.0
2015-02-19 11:50:00,91.3,91.3,91.27,91.28,41100.0,52.9566,52.9566,52.9392,52.945,41100.0
2015-02-19 12:00:00,91.28,91.28,91.25,91.27,40600.0,52.945,52.945,52.9276,52.9392,40600.0
2015-02-19 12:10:00,91.27,91.27,91.25,91.26,20300.0,52.9392,52.9392,52.9276,52.9334,20300.0
2015-02-19 12:20:00,91.26,91.26,91.24,91.24,45900.0,52.9334,52.9334,52.9218,52.9218,45900.0
2015-02-19 12:30:00,91.25,91.31,91.2,91.22,129400.0,52.9276,52.9624,52.8986,52.9102,129400.0
2015-02-19 12:40:00,91.22,91.23,91.21,91.23,25400.0,52.9102,52.916,52.9044,52.916,25400.0
2015-02-19 12:50:00,91.23,91.26,91.22,91.25,44400.0,52.916,52.9334,52.9102,52.9276,44400.0
2015-02-19 13:00:00,91.25,91.25,91.24,91.25,42600.0,52.9276,52.9276,52.9218,52.9276,42600.0
2015-02-19 13:10:00,91.25,91.25,91.24,91.25,44000.0,52.9276,52.9276,52.9218,52.9276,44000.0
2015-02-19 13:20:00,91.25,91.26,91.24,91.25,45600.0,52.9276,52.9334,52.9218,52.9276,45600.0
2015-02-19 13:30:00,91.26,91.26,91.22,91.23,33900.0,52.9334,52.9334,52.9102,52.916,33900.0
2015-02-19 13:40:00,91.24,91.25,91.23,91.25,26500.0,52.9218,52.9276,52.916,52.9276,26500.0
2015-02-19 13:50:00,91.24,91.26,91.24,91.26,31100.0,52.9218,52.9334,52.9218,52.9334,31100.0
2015-02-19 14:00:00,91.26,91.29,91.26,91.26,32300.0,52.9334,52.9508,52.9334,52.9334,32300.0
2015-02-19 14:10:00,91.27,91.28,91.26,91.28,23900.0,52.9392,52.945,52.9334,52.945,23900.0
2015-02-19 14:20:00,91.28,91.28,91.25,91.27,33800.0,52.945,52.945,52.9276,52.9392,33800.0
2015-02-19 14:30:00,91.27,91.27,91.25,91.26,53000.0,52.9392,52.9392,52.9276,52.9334,53000.0
2015-02-19 14:40:00,91.25,91.27,91.25,91.27,40300.0,52.9276,52.9392,52.9276,52.9392,40300.0
2015-02-19 14:50:00,91.26,91.27,91.26,91.26,24900.0,52.9334,52.9392,52.9334,52.9334,24900.0
2015-02-19 15:00:00,91.26,91.3,91.26,91.28,50300.0,52.9334,52.9566,52.9334,52.945,50300.0
2015-02-19 15:10:00,91.29,91.29,91.28,91.29,45000.0,52.9508,52.9508,52.945,52.9508,45000.0
2015-02-19 15:20:00,91.28,91.3,91.27,91.28,50600.0,52.945,52.9566,52.9392,52.945,50600.0
2015-02-19 15:30:00,91.28,91.29,91.26,91.26,50500.0,52.945,52.9508,52.9334,52.9334,50500.0
2015-02-19 15:40:00,91.27,91.27,91.2,91.22,89500.0,52.9392,52.9392,52.8986,52.9102,89500.0
2015-02-19 15:50:00,91.21,91.24,91.14,91.19,387400.0,52.9044,52.9218,52.8638,52.8928,387400.0
2015-02-20 09:30:00,91.15,91.24,91.13,91.22,44800.0,52.8696,52.9218,52.858,52.9102,44800.0
2015-02-20 09:40:00,91.21,91.21,91.12,91.17,30600.0,52.9044,52.9044,52.8522,52.8812,30600.0
2015-02-20 09:50:00,91.17,91.17,91.1,91.11,200900.0,52.8812,52.8812,52.8406,52.8464,200900.0
2015-02-20 10:00:00,91.11,91.12,91.08,91.12,77200.0,52.8464,52.8522,52.829,52.8522,77200.0
2015-02-20 10:10:00,91.12,91.16,91.11,91.15,45500.0,52.8522,52.8754,52.8464,52.8696,45500.0
2015-02-20 10:20:00,91.15,91.19,91.13,91.14,88500.0,52.8696,52.8928,52.858,52.8638,88500.0
2015-02-20 10:30:00,91.13,91.23,91.12,91.22,31900.0,52.858,52.916,52.8522,52.9102,31900.0
2015-02-20 10:40:00,91.24,91.25,91.21,91.23,46000.0,52.9218,52.9276,52.9044,52.916,46000.0
2015-02-20 10:50:00,91.23,91.24,91.21,91.23,28900.0,52.916,52.9218,52.9044,52.916,28900.0
2015-02-20 11:00:00,91.23,91.26,91.21,91.21,861600.0,52.916,52.9334,52.9044,52.9044,861600.0
2015-02-20 11:10:00,91.21,91.22,91.2,91.2,73200.0,52.9044,52.9102,52.8986,52.8986,73200.0
2015-02-20 11:20:00,91.2,91.23,91.2,91.22,148300.0,52.8986,52.916,52.8986,52.9102,148300.0
2015-02-20 11:30:00,91.22,91.23,91.22,91.23,43100.0,52.9102,52.916,52.9102,52.916,43100.0
2015-02-20 11:40:00,91.23,91.24,91.21,91.22,73100.0,52.916,52.9218,52.9044,52.9102,73100.0
2015-02-20 11:50:00,91.21,91.24,91.21,91.23,87300.0,52.9044,52.9218,52.9044,52.916,87300.0
2015-02-20 12:00:00,91.23,91.23,91.22,91.23,34000.0,52.916,52.916,52.9102,52.916,34000.0
2015-02-20 12:10:00,91.22,91.23,91.22,91.22,36200.0,52.9102,52.916,52.9102,52.9102,36200.0
2015-02-20 12:20:00,91.22,91.24,91.22,91.23,42700.0,52.9102,52.9218,52.9102,52.916,42700.0
2015-02-20 12:30:00,91.23,91.25,91.22,91.23,139100.0,52.916,52.9276,52.9102,52.916,139100.0
2015-02-20 12:40:00,91.23,91.25,91.22,91.24,88000.0,52.916,52.9276,52.9102,52.9218,88000.0
2015-02-20 12:50:00,91.24,91.24,91.23,91.23,27400.0,52.9218,52.9218,52.916,52.916,27400.0
2015-02-20 13:00:00,91.23,91.24,91.22,91.23,20300.0,52.916,52.9218,52.9102,52.916,20300.0
2015-02-20 13:10:00,91.23,91.26,91.22,91.25,61700.0,52.916,52.9334,52.9102,52.9276,61700.0
2015-02-20 13:20:00,91.25,91.31,91.24,91.28,65500.0,52.9276,52.9624,52.9218,52.945,65500.0
2015-02-20 13:30:00,91.28,91.28,91.26,91.27,59000.0,52.945,52.945,52.9334,52.9392,59000.0
2015-02-20 13:40:00,91.27,91.29,91.27,91.29,14000.0,52.9392,52.9508,52.9392,52.9508,14000.0
2015-02-20 13:50:00,91.29,91.35,91.28,91.32,66700.0,52.9508,52.9856,52.945,52.9682,66700.0
2015-02-20 14:00:00,91.32,91.34,91.28,91.31,136300.0,52.9682,52.9798,52.945,52.9624,136300.0
2015-02-20 14:10:00,91.31,91.34,91.3,91.33,36900.0,52.9624,52.9798,52.9566,52.974,36900.0
2015-02-20 14:20:00,91.33,91.34,91.3,91.32,39300.0,52.974,52.9798,52.9566,52.9682,39300.0
2015-02-20 14:30:00,91.31,91.32,91.28,91.3,62400.0,52.9624,52.9682,52.945,52.9566,62400.0
2015-02-20 14:40:00,91.3,91.33,91.28,91.33,186700.0,52.9566,52.974,52.945,52.974,186700.0
2015-02-20 14:50:00,91.33,91.39,91.32,91.39,126400.0,52.974,53.0088,52.9682,53.0088,126400.0
2015-02-20 15:00:00,91.39,91.4,91.36,91.37,180900.0,53.0088,53.0146,52.9914,52.9972,180900.0
2015-02-20 15:10:00,91.37,91.39,91.35,91.36,153300.0,52.9972,53.0088,52.9856,52.9914,153300.0
2015-02-20 15:20:00,91.37,91.39,91.36,91.39,145000.0,52.9972,53.0088,52.9914,53.0088,145000.0
2015-02-20 15:30:00,91.39,91.42,91.37,91.42,203600.0,53.0088,53.0262,52.9972,53.0262,203600.0
2015-02-20 15:40:00,91.42,91.42,91.39,91.4,97500.0,53.0262,53.0262,53.0088,53.0146,97500.0
2015-02-20 15:50:00,91.4,91.42,91.38,91.39,451300.0,53.0146,53.0262,53.003,53.0088,451300.0
2015-02-23 09:30:00,91.45,91.45,91.37,91.4,88900.0,53.0436,53.0436,52.9972,53.0146,88900.0
2015-02-23 09:40:00,91.4,91.4,91.28,91.32,195100.0,53.0146,53.0146,52.945,52.9682,195100.0
2015-02-23 09:50:00,91.32,91.32,91.27,91.31,97200.0,52.9682,52.9682,52.9392,52.9624,97200.0
2015-02-23 10:00:00,91.32,91.38,91.29,91.37,70200.0,52.9682,53.003,52.9508,52.9972,70200.0
2015-02-23 10:10:00,91.37,91.37,91.28,91.3,69300.0,52.9972,52.9972,52.945,52.9566,69300.0
2015-02-23 10:20:00,91.29,91.35,91.29,91.32,83000.0,52.9508,52.9856,52.9508,52.9682,83000.0
2015-02-23 10:30:00,91.32,91.34,91.31,91.33,65700.0,52.9682,52.9798,52.9624,52.974,65700.0
2015-02-23 10:40:00,91.34,91.39,91.32,91.39,148300.0,52.9798,53.0088,52.9682,53.0088,148300.0
2015-02-23 10:50:00,91.39,91.41,91.36,91.4,91100.0,53.0088,53.0204,52.9914,53.0146,91100.0
2015-02-23 11:00:00,91.4,91.4,91.38,91.4,60500.0,53.0146,53.0146,53.003,53.0146,60500.0
2015-02-23 11:10:00,91.4,91.41,91.39,91.41,97300.0,53.0146,53.0204,53.0088,53.0204,97300.0
2015-02-23 11:20:00,91.4,91.41,91.39,91.41,48600.0,53.0146,53.0204,53.0088,53.0204,48600.0
2015-02-23 11:30:00,91.41,91.42,91.39,91.42,111200.0,53.0204,53.0262,53.0088,53.0262,111200.0
2015-02-23 11:40:00,91.42,91.43,91.39,91.42,114700.0,53.0262,53.032,53.0088,53.0262,114700.0
2015-02-23 11:50:00,91.41,91.42,91.35,91.36,130100.0,53.0204,53.0262,52.9856,52.9914,130100.0
2015-02-23 12:00:00,91.36,91.41,91.35,91.38,216200.0,52.9914,53.0204,52.9856,53.003,216200.0
2015-02-23 12:10:00,91.39,91.41,91.36,91.37,45400.0,53.0088,53.0204,52.9914,52.9972,45400.0
2015-02-23 12:20:00,91.36,91.41,91.35,91.39,53900.0,52.9914,53.0204,52.9856,53.0088,53900.0
2015-02-23 12:30:00,91.39,91.42,91.38,91.38,44100.0,53.0088,53.0262,53.003,53.003,44100.0
2015-02-23 12:40:00,91.38,91.41,91.36,91.4,56700.0,53.003,53.0204,52.9914,53.0146,56700.0
2015-02-23 12:50:00,91.4,91.41,91.39,91.41,38900.0,53.0146,53.0204,53.0088,53.0204,38900.0
2015-02-23 13:00:00,91.41,91.41,91.36,91.4,51900.0,53.0204,53.0204,52.9914,53.0146,51900.0
2015-02-23 13:10:00,91.4,91.4,91.36,91.4,30800.0,53.0146,53.0146,52.9914,53.0146,30800.0
2015-02-23 13:20:00,91.39,91.41,91.38,91.4,37000.0,53.0088,53.0204,53.003,53.0146,37000.0
2015-02-23 13:30:00,91.4,91.42,91.36,91.41,138100.0,53.0146,53.0262,52.9914,53.0204,138100.0
2015-02-23 13:40:00,91.42,91.42,91.37,91.38,117400.0,53.0262,53.0262,52.9972,53.003,117400.0
2015-02-23 13:50:00,91.38,91.42,91.37,91.41,76400.0,53.003,53.0262,52.9972,53.0204,76400.0
2015-02-23 14:00:00,91.41,91.43,91.38,91.42,62900.0,53.0204,53.032,53.003,53.0262,62900.0
2015-02-23 14:10:00,91.42,91.42,91.38,91.39,85600.0,53.0262,53.0262,53.003,53.0088,85600.0
2015-02-23 14:20:00,91.39,91.41,91.38,91.41,60300.0,53.0088,53.0204,53.003,53.0204,60300.0
2015-02-23 14:30:00,91.41,91.41,91.38,91.39,44900.0,53.0204,53.0204,53.003,53.0088,44900.0
2015-02-23 14:40:00,91.38,91.42,91.38,91.4,67200.0,53.003,53.0262,53.003,53.0146,67200.0
2015-02-23 14:50:00,91.4,91.42,91.38,91.42,72600.0,53.0146,53.0262,53.003,53.0262,72600.0
2015-02-23 15:00:00,91.42,91.43,91.36,91.37,87500.0,53.0262,53.032,52.9914,52.9972,87500.0
2015-02-23 15:10:00,91.37,91.4,91.36,91.4,46900.0,52.9972,53.0146,52.9914,53.0146,46900.0
2015-02-23 15:20:00,91.4,91.4,91.39,91.39,40400.0,53.0146,53.0146,53.0088,53.0088,40400.0
2015-02-23 15:30:00,91.39,91.43,91.39,91.4,154000.0,53.0088,53.032,53.0088,53.0146,154000.0
2015-02-23 15:40:00,91.4,91.43,91.4,91.42,162900.0,53.0146,53.032,53.0146,53.0262,162900.0
2015-02-23 15:50:00,91.43,91.48,91.4,91.47,390400.0,53.032,53.061,53.0146,53.0552,390400.0
2015-02-24 09:30:00,91.46,91.51,91.41,91.47,63200.0,53.0494,53.0784,53.0204,53.0552,63200.0
2015-02-24 09:40:00,91.46,91.48,91.45,91.45,130100.0,53.0494,53.061,53.0436,53.0436,130100.0
2015-02-24 09:50:00,91.46,91.47,91.44,91.45,75700.0,53.0494,53.0552,53.0378,53.0436,75700.0
2015-02-24 10:00:00,91.44,91.45,91.39,91.42,213500.0,53.0378,53.0436,53.0088,53.0262,213500.0
2015-02-24 10:10:00,91.42,91.46,91.41,91.43,38700.0,53.0262,53.0494,53.0204,53.032,38700.0
2015-02-24 10:20:00,91.43,91.47,91.42,91.44,135600.0,53.032,53.0552,53.0262,53.0378,135600.0
2015-02-24 10:30:00,91.44,91.48,91.44,91.47,53200.0,53.0378,53.061,53.0378,53.0552,53200.0
2015-02-24 10:40:00,91.46,91.49,91.46,91.48,18600.0,53.0494,53.0668,53.0494,53.061,18600.0
2015-02-24 10:50:00,91.48,91.5,91.47,91.48,65800.0,53.061,53.0726,53.0552,53.061,65800.0
2015-02-24 11:00:00,91.48,91.51,91.48,91.51,68100.0,53.061,53.0784,53.061,53.0784,68100.0
2015-02-24 11:10:00,91.51,91.52,91.49,91.52,52500.0,53.0784,53.0842,53.0668,53.0842,52500.0
2015-02-24 11:20:00,91.51,91.53,91.5,91.51,55500.0,53.0784,53.09,53.0726,53.0784,55500.0
2015-02-24 11:30:00,91.51,91.52,91.48,91.51,103100.0,53.0784,53.0842,53.061,53.0784,103100.0
2015-02-24 11:40:00,91.51,91.51,91.49,91.51,44300.0,53.0784,53.0784,53.0668,53.0784,44300.0
2015-02-24 11:50:00,91.51,91.52,91.5,91.51,45300.0,53.0784,53.0842,53.0726,53.0784,45300.0
2015-02-24 12:00:00,91.51,91.51,91.49,91.51,46200.0,53.0784,53.0784,53.0668,53.0784,46200.0
2015-02-24 12:10:00,91.5,91.53,91.5,91.52,103000.0,53.0726,53.09,53.0726,53.0842,103000.0
2015-02-24 12:20:00,91.52,91.55,91.51,91.54,126800.0,53.0842,53.1016,53.0784,53.0958,126800.0
2015-02-24 12:30:00,91.54,91.54,91.5,91.52,148900.0,53.0958,53.0958,53.0726,53.0842,148900.0
2015-02-24 12:40:00,91.53,91.54,91.52,91.53,32800.0,53.09,53.0958,53.0842,53.09,32800.0
2015-02-24 12:50:00,91.53,91.53,91.51,91.51,49500.0,53.09,53.09,53.0784,53.0784,49500.0
2015-02-24 13:00:00,91.52,91.52,91.5,91.52,38600.0,53.0842,53.0842,53.0726,53.0842,38600.0
2015-02-24 13:10:00,91.53,91.54,91.51,91.52,28100.0,53.09,53.0958,53.0784,53.0842,28100.0
2015-02-24 13:20:00,91.52,91.54,91.51,91.54,28600.0,53.0842,53.0958,53.0784,53.0958,28600.0
2015-02-24 13:30:00,91.53,91.55,91.51,91.54,44900.0,53.09,53.1016,53.0784,53.0958,44900.0
2015-02-24 13:40:00,91.54,91.56,91.53,91.55,78100.0,53.0958,53.1074,53.09,53.1016,78100.0
2015-02-24 13:50:00,91.55,91.55,91.52,91.53,37100.0,53.1016,53.1016,53.0842,53.09,37100.0
2015-02-24 14:00:00,91.53,91.53,91.5,91.53,36700.0,53.09,53.09,53.0726,53.09,36700.0
2015-02-24 14:10:00,91.53,91.56,91.51,91.55,81700.0,53.09,53.1074,53.0784,53.1016,81700.0
2015-02-24 14:20:00,91.54,91.55,91.52,91.53,93800.0,53.0958,53.1016,53.0842,53.09,93800.0
2015-02-24 14:30:00,91.53,91.53,91.51,91.52,55000.0,53.09,53.09,53.0784,53.0842,55000.0
2015-02-24 14:40:00,91.52,91.54,91.51,91.54,85900.0,53.0842,53.0958,53.0784,53.0958,85900.0
2015-02-24 14:50:00,91.55,91.58,91.53,91.56,73700.0,53.1016,53.119,53.09,53.1074,73700.0
2015-02-24 15:00:00,91.56,91.56,91.53,91.55,53900.0,53.1074,53.1074,53.09,53.1016,53900.0
2015-02-24 15:10:00,91.55,91.56,91.54,91.56,86500.0,53.1016,53.1074,53.0958,53.1074,86500.0
2015-02-24 15:20:00,91.55,91.56,91.54,91.55,62700.0,53.1016,53.1074,53.0958,53.1016,62700.0
2015-02-24 15:30:00,91.55,91.6,91.55,91.58,95800.0,53.1016,53.1306,53.1016,53.119,95800.0
2015-02-24 15:40:00,91.57,91.61,91.54,91.57,253600.0,53.1132,53.1364,53.0958,53.1132,253600.0
2015-02-24 15:50:00,91.57,91.57,91.52,91.56,297000.0,53.1132,53.1132,53.0842,53.1074,297000.0
2015-02-25 09:30:00,91.63,91.65,91.57,91.62,224000.0,53.148,53.1596,53.1132,53.1422,224000.0
2015-02-25 09:40:00,91.63,91.64,91.59,91.59,182800.0,53.148,53.1538,53.1248,53.1248,182800.0
2015-02-25 09:50:00,91.6,91.6,91.58,91.6,122000.0,53.1306,53.1306,53.119,53.1306,122000.0
2015-02-25 10:00:00,91.59,91.65,91.59,91.65,161000.0,53.1248,53.1596,53.1248,53.1596,161000.0
2015-02-25 10:10:00,91.65,91.67,91.64,91.66,123300.0,53.1596,53.1712,53.1538,53.1654,123300.0
2015-02-25 10:20:00,91.66,91.67,91.65,91.67,103200.0,53.1654,53.1712,53.1596,53.1712,103200.0
2015-02-25 10:30:00,91.66,91.68,91.64,91.67,90400.0,53.1654,53.177,53.1538,53.1712,90400.0
2015-02-25 10:40:00,91.67,91.72,91.67,91.7,157200.0,53.1712,53.2003,53.1712,53.1886,157200.0
2015-02-25 10:50:00,91.7,91.73,91.69,91.73,108200.0,53.1886,53.2061,53.1828,53.2061,108200.0
2015-02-25 11:00:00,91.73,91.73,91.7,91.7,117800.0,53.2061,53.2061,53.1886,53.1886,117800.0
2015-02-25 11:10:00,91.7,91.73,91.69,91.72,79600.0,53.1886,53.2061,53.1828,53.2003,79600.0
2015-02-25 11:20:00,91.72,91.75,91.72,91.74,98700.0,53.2003,53.2177,53.2003,53.2119,98700.0
2015-02-25 11:30:00,91.75,91.77,91.73,91.76,105500.0,53.2177,53.2293,53.2061,53.2235,105500.0
2015-02-25 11:40:00,91.75,91.77,91.74,91.75,88600.0,53.2177,53.2293,53.2119,53.2177,88600.0
2015-02-25 11:50:00,91.74,91.75,91.73,91.75,82700.0,53.2119,53.2177,53.2061,53.2177,82700.0
2015-02-25 12:00:00,91.74,91.76,91.72,91.75,78000.0,53.2119,53.2235,53.2003,53.2177,78000.0
2015-02-25 12:10:00,91.75,91.78,91.74,91.77,79600.0,53.2177,53.2351,53.2119,53.2293,79600.0
2015-02-25 12:20:00,91.78,91.78,91.74,91.75,58700.0,53.2351,53.2351,53.2119,53.2177,58700.0
2015-02-25 12:30:00,91.76,91.79,91.76,91.79,58200.0,53.2235,53.2409,53.2235,53.2409,58200.0
2015-02-25 12:40:00,91.79,91.8,91.77,91.79,86200.0,53.2409,53.2467,53.2293,53.2409,86200.0
2015-02-25 12:50:00,91.79,91.8,91.77,91.79,63100.0,53.2409,53.2467,53.2293,53.2409,63100.0
2015-02-25 13:00:00,91.78,91.79,91.77,91.78,97700.0,53.2351,53.2409,53.2293,53.2351,97700.0
2015-02-25 13:10:00,91.79,91.8,91.78,91.78,111200.0,53.2409,53.2467,53.2351,53.2351,111200.0
2015-02-25 13:20:00,91.78,91.81,91.78,91.8,105900.0,53.2351,53.2525,53.2351,53.2467,105900.0
2015-02-25 13:30:00,91.81,91.83,91.8,91.8,109700.0,53.2525,53.2641,53.2467,53.2467,109700.0
2015-02-25 13:40:00,91.81,91.86,91.81,91.84,104800.0,53.2525,53.2815,53.2525,53.2699,104800.0
2015-02-25 13:50:00,91.84,91.86,91.83,91.84,47000.0,53.2699,53.2815,53.2641,53.2699,47000.0
2015-02-25 14:00:00,91.84,91.87,91.84,91.86,144100.0,53.2699,53.2873,53.2699,53.2815,144100.0
2015-02-25 14:10:00,91.86,91.87,91.83,91.87,188300.0,53.2815,53.2873,53.2641,53.2873,188300.0
2015-02-25 14:20:00,91.86,91.87,91.83,91.83,118500.0,53.2815,53.2873,53.2641,53.2641,118500.0
2015-02-25 14:30:00,91.83,91.86,91.8,91.8,175800.0,53.2641,53.2815,53.2467,53.2467,175800.0
2015-02-25 14:40:00,91.8,91.82,91.79,91.81,232700.0,53.2467,53.2583,53.2409,53.2525,232700.0
2015-02-25 14:50:00,91.81,91.83,91.8,91.83,147800.0,53.2525,53.2641,53.2467,53.2641,147800.0
2015-02-25 15:00:00,91.83,91.83,91.78,91.8,151900.0,53.2641,53.2641,53.2351,53.2467,151900.0
2015-02-25 15:10:00,91.8,91.82,91.79,91.79,233900.0,53.2467,53.2583,53.2409,53.2409,233900.0
2015-02-25 15:20:00,91.8,91.83,91.78,91.78,313300.0,53.2467,53.2641,53.2351,53.2351,313300.0
2015-02-25 15:30:00,91.79,91.83,91.79,91.82,196300.0,53.2409,53.2641,53.2409,53.2583,196300.0
2015-02-25 15:40:00,91.83,91.88,91.82,91.87,280000.0,53.2641,53.2931,53.2583,53.2873,280000.0
2015-02-25 15:50:00,91.86,91.9,91.85,91.85,625200.0,53.2815,53.3047,53.2757,53.2757,625200.0
2015-02-26 09:30:00,91.84,91.95,91.84,91.9,94500.0,53.2699,53.3337,53.2699,53.3047,94500.0
2015-02-26 09:40:00,91.9,91.9,91.82,91.82,234500.0,53.3047,53.3047,53.2583,53.2583,234500.0
2015-02-26 09:50:00,91.83,91.83,91.78,91.81,270900.0,53.2641,53.2641,53.2351,53.2525,270900.0
2015-02-26 10:00:00,91.81,91.83,91.8,91.81,96700.0,53.2525,53.2641,53.2467,53.2525,96700.0
2015-02-26 10:10:00,91.81,91.81,91.79,91.8,66400.0,53.2525,53.2525,53.2409,53.2467,66400.0
2015-02-26 10:20:00,91.81,91.81,91.75,91.75,39900.0,53.2525,53.2525,53.2177,53.2177,39900.0
2015-02-26 10:30:00,91.74,91.84,91.74,91.82,162300.0,53.2119,53.2699,53.2119,53.2583,162300.0
2015-02-26 10:40:00,91.82,91.82,91.8,91.8,34200.0,53.2583,53.2583,53.2467,53.2467,34200.0
2015-02-26 10:50:00,91.8,91.81,91.79,91.8,110000.0,53.2467,53.2525,53.2409,53.2467,110000.0
2015-02-26 11:00:00,91.8,91.87,91.79,91.87,183200.0,53.2467,53.2873,53.2409,53.2873,183200.0
2015-02-26 11:10:00,91.87,91.95,91.87,91.91,857800.0,53.2873,53.3337,53.2873,53.3105,857800.0
2015-02-26 11:20:00,91.91,91.93,91.91,91.93,205400.0,53.3105,53.3221,53.3105,53.3221,205400.0
2015-02-26 11:30:00,91.92,91.97,91.92,91.97,204500.0,53.3163,53.3453,53.3163,53.3453,204500.0
2015-02-26 11:40:00,91.96,91.97,91.94,91.95,260500.0,53.3395,53.3453,53.3279,53.3337,260500.0
2015-02-26 11:50:00,91.95,91.95,91.93,91.94,44200.0,53.3337,53.3337,53.3221,53.3279,44200.0
2015-02-26 12:00:00,91.95,91.96,91.9,91.92,100700.0,53.3337,53.3395,53.3047,53.3163,100700.0
2015-02-26 12:10:00,91.92,91.93,91.9,91.91,51300.0,53.3163,53.3221,53.3047,53.3105,51300.0
2015-02-26 12:20:00,91.91,91.93,91.9,91.91,157200.0,53.3105,53.3221,53.3047,53.3105,157200.0
2015-02-26 12:30:00,91.9,91.92,91.9,91.92,17800.0,53.3047,53.3163,53.3047,53.3163,17800.0
2015-02-26 12:40:00,91.91,91.94,91.91,91.93,53800.0,53.3105,53.3279,53.3105,53.3221,53800.0
2015-02-26 12:50:00,91.93,91.93,91.92,91.92,15500.0,53.3221,53.3221,53.3163,53.3163,15500.0
2015-02-26 13:00:00,91.93,91.93,91.91,91.91,10700.0,53.3221,53.3221,53.3105,53.3105,10700.0
2015-02-26 13:10:00,91.92,91.92,91.91,91.92,29200.0,53.3163,53.3163,53.3105,53.3163,29200.0
2015-02-26 13:20:00,91.91,91.93,91.9,91.93,104600.0,53.3105,53.3221,53.3047,53.3221,104600.0
2015-02-26 13:30:00,91.92,91.93,91.92,91.93,67600.0,53.3163,53.3221,53.3163,53.3221,67600.0
2015-02-26 13:40:00,91.93,91.93,91.92,91.93,16400.0,53.3221,53.3221,53.3163,53.3221,16400.0
2015-02-26 13:50:00,91.93,91.93,91.91,91.92,73300.0,53.3221,53.3221,53.3105,53.3163,73300.0
2015-02-26 14:00:00,91.92,91.92,91.89,91.9,107200.0,53.3163,53.3163,53.2989,53.3047,107200.0
2015-02-26 14:10:00,91.9,91.9,91.87,91.89,229100.0,53.3047,53.3047,53.2873,53.2989,229100.0
2015-02-26 14:20:00,91.88,91.89,91.86,91.87,90700.0,53.2931,53.2989,53.2815,53.2873,90700.0
2015-02-26 14:30:00,91.87,91.88,91.83,91.84,188700.0,53.2873,53.2931,53.2641,53.2699,188700.0
2015-02-26 14:40:00,91.84,91.87,91.84,91.86,123800.0,53.2699,53.2873,53.2699,53.2815,123800.0
2015-02-26 14:50:00,91.86,91.87,91.85,91.86,132000.0,53.2815,53.2873,53.2757,53.2815,132000.0
2015-02-26 15:00:00,91.86,91.86,91.83,91.84,105000.0,53.2815,53.2815,53.2641,53.2699,105000.0
2015-02-26 15:10:00,91.84,91.92,91.84,91.87,154900.0,53.2699,53.3163,53.2699,53.2873,154900.0
2015-02-26 15:20:00,91.87,91.89,91.86,91.88,105000.0,53.2873,53.2989,53.2815,53.2931,105000.0
2015-02-26 15:30:00,91.88,91.9,91.86,91.86,107500.0,53.2931,53.3047,53.2815,53.2815,107500.0
2015-02-26 15:40:00,91.87,91.89,91.85,91.85,331800.0,53.2873,53.2989,53.2757,53.2757,331800.0
2015-02-26 15:50:00,91.85,91.86,91.83,91.85,624700.0,53.2757,53.2815,53.2641,53.2757,624700.0
2015-02-27 09:30:00,91.9,91.9,91.84,91.88,75200.0,53.3047,53.3047,53.2699,53.2931,75200.0
2015-02-27 09:40:00,91.87,91.9,91.81,91.87,110700.0,53.2873,53.3047,53.2525,53.2873,110700.0
2015-02-27 09:50:00,91.86,91.89,91.83,91.87,52700.0,53.2815,53.2989,53.2641,53.2873,52700.0
2015-02-27 10:00:00,91.86,91.88,91.83,91.88,34400.0,53.2815,53.2931,53.2641,53.2931,34400.0
2015-02-27 10:10:00,91.88,91.88,91.87,91.88,17100.0,53.2931,53.2931,53.2873,53.2931,17100.0
2015-02-27 10:20:00,91.88,91.89,91.87,91.87,55800.0,53.2931,53.2989,53.2873,53.2873,55800.0
2015-02-27 10:30:00,91.88,91.88,91.87,91.88,18300.0,53.2931,53.2931,53.2873,53.2931,18300.0
2015-02-27 10:40:00,91.87,91.88,91.86,91.87,121100.0,53.2873,53.2931,53.2815,53.2873,121100.0
2015-02-27 10:50:00,91.87,91.89,91.86,91.87,21300.0,53.2873,53.2989,53.2815,53.2873,21300.0
2015-02-27 11:00:00,91.87,91.9,91.87,91.89,39900.0,53.2873,53.3047,53.2873,53.2989,39900.0
2015-02-27 11:10:00,91.89,91.89,91.87,91.88,21600.0,53.2989,53.2989,53.2873,53.2931,21600.0
2015-02-27 11:20:00,91.87,91.88,91.87,91.87,59800.0,53.2873,53.2931,53.2873,53.2873,59800.0
2015-02-27 11:30:00,91.87,91.88,91.87,91.87,24700.0,53.2873,53.2931,53.2873,53.2873,24700.0
2015-02-27 11:40:00,91.87,91.9,91.87,91.89,44800.0,53.2873,53.3047,53.2873,53.2989,44800.0
2015-02-27 11:50:00,91.88,91.9,91.88,91.9,27500.0,53.2931,53.3047,53.2931,53.3047,27500.0
2015-02-27 12:00:00,91.9,91.93,91.9,91.92,72100.0,53.3047,53.3221,53.3047,53.3163,72100.0
2015-02-27 12:10:00,91.93,91.93,91.91,91.92,40100.0,53.3221,53.3221,53.3105,53.3163,40100.0
2015-02-27 12:20:00,91.92,91.93,91.91,91.92,46400.0,53.3163,53.3221,53.3105,53.3163,46400.0
2015-02-27 12:30:00,91.92,91.93,91.9,91.93,110200.0,53.3163,53.3221,53.3047,53.3221,110200.0
2015-02-27 12:40:00,91.92,91.92,91.9,91.91,12100.0,53.3163,53.3163,53.3047,53.3105,12100.0
2015-02-27 12:50:00,91.91,91.93,91.9,91.92,33500.0,53.3105,53.3221,53.3047,53.3163,33500.0
2015-02-27 13:00:00,91.93,91.93,91.91,91.91,38900.0,53.3221,53.3221,53.3105,53.3105,38900.0
2015-02-27 13:10:00,91.92,91.93,91.91,91.92,68400.0,53.3163,53.3221,53.3105,53.3163,68400.0
2015-02-27 13:20:00,91.92,91.94,91.91,91.93,113000.0,53.3163,53.3279,53.3105,53.3221,113000.0
2015-02-27 13:30:00,91.94,91.95,91.91,91.94,121700.0,53.3279,53.3337,53.3105,53.3279,121700.0
2015-02-27 13:40:00,91.94,91.94,91.9,91.92,93000.0,53.3279,53.3279,53.3047,53.3163,93000.0
2015-02-27 13:50:00,91.93,91.93,91.92,91.93,14100.0,53.3221,53.3221,53.3163,53.3221,14100.0
2015-02-27 14:00:00,91.93,91.93,91.92,91.92,8600.0,53.3221,53.3221,53.3163,53.3163,8600.0
2015-02-27 14:10:00,91.93,91.94,91.92,91.92,27500.0,53.3221,53.3279,53.3163,53.3163,27500.0
2015-02-27 14:20:00,91.92,91.93,91.92,91.93,30300.0,53.3163,53.3221,53.3163,53.3221,30300.0
2015-02-27 14:30:00,91.93,91.94,91.92,91.93,30400.0,53.3221,53.3279,53.3163,53.3221,30400.0
2015-02-27 14:40:00,91.94,91.95,91.89,91.91,94600.0,53.3279,53.3337,53.2989,53.3105,94600.0
2015-02-27 14:50:00,91.9,91.92,91.87,91.89,154600.0,53.3047,53.3163,53.2873,53.2989,154600.0
2015-02-27 15:00:00,91.88,91.88,91.84,91.87,152900.0,53.2931,53.2931,53.2699,53.2873,152900.0
2015-02-27 15:10:00,91.86,91.87,91.84,91.85,130800.0,53.2815,53.2873,53.2699,53.2757,130800.0
2015-02-27 15:20:00,91.85,91.88,91.84,91.87,139000.0,53.2757,53.2931,53.2699,53.2873,139000.0
2015-02-27 15:30:00,91.88,91.89,91.86,91.87,130100.0,53.2931,53.2989,53.2815,53.2873,130100.0
2015-02-27 15:40:00,91.87,91.87,91.85,91.85,36500.0,53.2873,53.2873,53.2757,53.2757,36500.0
2015-02-27 15:50:00,91.85,91.92,91.84,91.89,272700.0,53.2757,53.3163,53.2699,53.2989,272700.0
2015-03-02 09:30:00,91.56,91.6,91.47,91.48,156300.0,53.3358,53.3591,53.2833,53.2892,156300.0
2015-03-02 09:40:00,91.48,91.58,91.45,91.5,215900.0,53.2892,53.3474,53.2717,53.3008,215900.0
2015-03-02 09:50:00,91.49,91.5,91.47,91.48,130500.0,53.295,53.3008,53.2833,53.2892,130500.0
2015-03-02 10:00:00,91.48,91.49,91.46,91.48,117800.0,53.2892,53.295,53.2775,53.2892,117800.0
2015-03-02 10:10:00,91.49,91.56,91.49,91.5,281200.0,53.295,53.3358,53.295,53.3008,281200.0
2015-03-02 10:20:00,91.51,91.51,91.49,91.51,102700.0,53.3066,53.3066,53.295,53.3066,102700.0
2015-03-02 10:30:00,91.5,91.51,91.43,91.46,481100.0,53.3008,53.3066,53.26,53.2775,481100.0
2015-03-02 10:40:00,91.47,91.48,91.45,91.46,90900.0,53.2833,53.2892,53.2717,53.2775,90900.0
2015-03-02 10:50:00,91.46,91.47,91.42,91.43,159800.0,53.2775,53.2833,53.2542,53.26,159800.0
2015-03-02 11:00:00,91.43,91.46,91.41,91.41,95500.0,53.26,53.2775,53.2484,53.2484,95500.0
2015-03-02 11:10:00,91.41,91.43,91.39,91.43,484300.0,53.2484,53.26,53.2367,53.26,484300.0
2015-03-02 11:20:00,91.42,91.43,91.42,91.43,77500.0,53.2542,53.26,53.2542,53.26,77500.0
2015-03-02 11:30:00,91.43,91.49,91.41,91.48,124500.0,53.26,53.295,53.2484,53.2892,124500.0
2015-03-02 11:40:00,91.48,91.48,91.41,91.42,296600.0,53.2892,53.2892,53.2484,53.2542,296600.0
2015-03-02 11:50:00,91.43,91.43,91.4,91.41,191800.0,53.26,53.26,53.2426,53.2484,191800.0
2015-03-02 12:00:00,91.41,91.42,91.39,91.41,164100.0,53.2484,53.2542,53.2367,53.2484,164100.0
2015-03-02 12:10:00,91.41,91.42,91.39,91.41,112500.0,53.2484,53.2542,53.2367,53.2484,112500.0
2015-03-02 12:20:00,91.41,91.42,91.4,91.4,65100.0,53.2484,53.2542,53.2426,53.2426,65100.0
2015-03-02 12:30:00,91.41,91.41,91.37,91.38,87800.0,53.2484,53.2484,53.2251,53.2309,87800.0
2015-03-02 12:40:00,91.38,91.41,91.36,91.38,70500.0,53.2309,53.2484,53.2193,53.2309,70500.0
2015-03-02 12:50:00,91.38,91.39,91.36,91.39,46800.0,53.2309,53.2367,53.2193,53.2367,46800.0
2015-03-02 13:00:00,91.38,91.42,91.38,91.39,105300.0,53.2309,53.2542,53.2309,53.2367,105300.0
2015-03-02 13:10:00,91.39,91.4,91.39,91.39,42300.0,53.2367,53.2426,53.2367,53.2367,42300.0
2015-03-02 13:20:00,91.4,91.4,91.37,91.38,50400.0,53.2426,53.2426,53.2251,53.2309,50400.0
2015-03-02 13:30:00,91.38,91.4,91.37,91.37,51700.0,53.2309,53.2426,53.2251,53.2251,51700.0
2015-03-02 13:40:00,91.38,91.41,91.37,91.39,95400.0,53.2309,53.2484,53.2251,53.2367,95400.0
2015-03-02 13:50:00,91.39,91.4,91.35,91.36,56400.0,53.2367,53.2426,53.2134,53.2193,56400.0
2015-03-02 14:00:00,91.37,91.37,91.34,91.34,67600.0,53.2251,53.2251,53.2076,53.2076,67600.0
2015-03-02 14:10:00,91.34,91.39,91.33,91.35,83500.0,53.2076,53.2367,53.2018,53.2134,83500.0
2015-03-02 14:20:00,91.35,91.35,91.33,91.33,92700.0,53.2134,53.2134,53.2018,53.2018,92700.0
2015-03-02 14:30:00,91.33,91.36,91.33,91.34,88700.0,53.2018,53.2193,53.2018,53.2076,88700.0
2015-03-02 14:40:00,91.34,91.35,91.32,91.34,150100.0,53.2076,53.2134,53.1959,53.2076,150100.0
2015-03-02 14:50:00,91.34,91.35,91.3,91.35,106200.0,53.2076,53.2134,53.1843,53.2134,106200.0
2015-03-02 15:00:00,91.34,91.34,91.31,91.34,135200.0,53.2076,53.2076,53.1901,53.2076,135200.0
2015-03-02 15:10:00,91.33,91.33,91.31,91.32,94600.0,53.2018,53.2018,53.1901,53.1959,94600.0
2015-03-02 15:20:00,91.33,91.35,91.31,91.34,143900.0,53.2018,53.2134,53.1901,53.2076,143900.0
2015-03-02 15:30:00,91.34,91.46,91.34,91.42,301500.0,53.2076,53.2775,53.2076,53.2542,301500.0
2015-03-02 15:40:00,91.42,91.43,91.38,91.43,166000.0,53.2542,53.26,53.2309,53.26,166000.0
2015-03-02 15:50:00,91.43,91.48,91.37,91.47,599800.0,53.26,53.2892,53.2251,53.2833,599800.0
2015-03-03 09:30:00,91.32,91.4,91.28,91.34,118600.0,53.1959,53.2426,53.1726,53.2076,118600.0
2015-03-03 09:40:00,91.34,91.34,91.25,91.26,837800.0,53.2076,53.2076,53.1552,53.161,837800.0
2015-03-03 09:50:00,91.27,91.27,91.19,91.25,313000.0,53.1668,53.1668,53.1202,53.1552,313000.0
2015-03-03 10:00:00,91.24,91.28,91.23,91.27,165200.0,53.1493,53.1726,53.1435,53.1668,165200.0
2015-03-03 10:10:00,91.27,91.29,91.26,91.29,140600.0,53.1668,53.1785,53.161,53.1785,140600.0
2015-03-03 10:20:00,91.29,91.29,91.28,91.29,101600.0,53.1785,53.1785,53.1726,53.1785,101600.0
2015-03-03 10:30:00,91.29,91.3,91.28,91.29,73000.0,53.1785,53.1843,53.1726,53.1785,73000.0
2015-03-03 10:40:00,91.29,91.3,91.28,91.3,162100.0,53.1785,53.1843,53.1726,53.1843,162100.0
2015-03-03 10:50:00,91.3,91.3,91.26,91.27,103500.0,53.1843,53.1843,53.161,53.1668,103500.0
2015-03-03 11:00:00,91.28,91.3,91.27,91.29,121400.0,53.1726,53.1843,53.1668,53.1785,121400.0
2015-03-03 11:10:00,91.29,91.29,91.17,91.18,536500.0,53.1785,53.1785,53.1086,53.1144,536500.0
2015-03-03 11:20:00,91.18,91.2,91.18,91.2,327800.0,53.1144,53.126,53.1144,53.126,327800.0
2015-03-03 11:30:00,91.2,91.2,91.14,91.18,89300.0,53.126,53.126,53.0911,53.1144,89300.0
2015-03-03 11:40:00,91.17,91.18,91.13,91.17,201400.0,53.1086,53.1144,53.0853,53.1086,201400.0
2015-03-03 11:50:00,91.17,91.2,91.16,91.19,34400.0,53.1086,53.126,53.1027,53.1202,34400.0
2015-03-03 12:00:00,91.2,91.2,91.18,91.18,40200.0,53.126,53.126,53.1144,53.1144,40200.0
2015-03-03 12:10:00,91.19,91.22,91.18,91.21,80500.0,53.1202,53.1377,53.1144,53.1319,80500.0
2015-03-03 12:20:00,91.22,91.22,91.16,91.17,59300.0,53.1377,53.1377,53.1027,53.1086,59300.0
2015-03-03 12:30:00,91.17,91.19,91.17,91.19,59200.0,53.1086,53.1202,53.1086,53.1202,59200.0
2015-03-03 12:40:00,91.18,91.19,91.18,91.18,37100.0,53.1144,53.1202,53.1144,53.1144,37100.0
2015-03-03 12:50:00,91.18,91.22,91.18,91.21,114500.0,53.1144,53.1377,53.1144,53.1319,114500.0
2015-03-03 13:00:00,91.22,91.26,91.21,91.23,111700.0,53.1377,53.161,53.1319,53.1435,111700.0
2015-03-03 13:10:00,91.23,91.27,91.22,91.26,108500.0,53.1435,53.1668,53.1377,53.161,108500.0
2015-03-03 13:20:00,91.26,91.26,91.25,91.25,41000.0,53.161,53.161,53.1552,53.1552,41000.0
2015-03-03 13:30:00,91.25,91.26,91.23,91.23,104900.0,53.1552,53.161,53.1435,53.1435,104900.0
2015-03-03 13:40:00,91.23,91.24,91.22,91.23,47000.0,53.1435,53.1493,53.1377,53.1435,47000.0
2015-03-03 13:50:00,91.24,91.24,91.22,91.23,31800.0,53.1493,53.1493,53.1377,53.1435,31800.0
2015-03-03 14:00:00,91.22,91.26,91.22,91.26,79100.0,53.1377,53.161,53.1377,53.161,79100.0
2015-03-03 14:10:00,91.26,91.26,91.25,91.25,24800.0,53.161,53.161,53.1552,53.1552,24800.0
2015-03-03 14:20:00,91.26,91.26,91.22,91.24,318700.0,53.161,53.161,53.1377,53.1493,318700.0
2015-03-03 14:30:00,91.24,91.25,91.2,91.2,172900.0,53.1493,53.1552,53.126,53.126,172900.0
2015-03-03 14:40:00,91.2,91.21,91.16,91.17,96100.0,53.126,53.1319,53.1027,53.1086,96100.0
2015-03-03 14:50:00,91.17,91.21,91.16,91.2,273000.0,53.1086,53.1319,53.1027,53.126,273000.0
2015-03-03 15:00:00,91.2,91.21,91.15,91.16,443000.0,53.126,53.1319,53.0969,53.1027,443000.0
2015-03-03 15:10:00,91.17,91.19,91.15,91.17,354100.0,53.1086,53.1202,53.0969,53.1086,354100.0
2015-03-03 15:20:00,91.17,91.2,91.14,91.19,532200.0,53.1086,53.126,53.0911,53.1202,532200.0
2015-03-03 15:30:00,91.18,91.19,91.15,91.15,317000.0,53.1144,53.1202,53.0969,53.0969,317000.0
2015-03-03 15:40:00,91.16,91.17,91.12,91.14,355900.0,53.1027,53.1086,53.0794,53.0911,355900.0
2015-03-03 15:50:00,91.14,91.22,91.12,91.18,947800.0,53.0911,53.1377,53.0794,53.1144,947800.0
2015-03-04 09:30:00,91.05,91.1,91.0,91.04,294600.0,53.0387,53.0678,53.0095,53.0328,294600.0
2015-03-04 09:40:00,91.03,91.04,91.0,91.03,175200.0,53.027,53.0328,53.0095,53.027,175200.0
2015-03-04 09:50:00,91.03,91.06,91.01,91.06,163000.0,53.027,53.0445,53.0154,53.0445,163000.0
2015-03-04 10:00:00,91.06,91.06,91.01,91.02,400200.0,53.0445,53.0445,53.0154,53.0212,400200.0
2015-03-04 10:10:00,91.02,91.03,90.99,91.02,182800.0,53.0212,53.027,53.0037,53.0212,182800.0
2015-03-04 10:20:00,91.02,91.02,90.99,91.02,89700.0,53.0212,53.0212,53.0037,53.0212,89700.0
2015-03-04 10:30:00,91.0,91.05,91.0,91.04,120900.0,53.0095,53.0387,53.0095,53.0328,120900.0
2015-03-04 10:40:00,91.04,91.04,90.99,91.0,504500.0,53.0328,53.0328,53.0037,53.0095,504500.0
2015-03-04 10:50:00,91.0,91.03,90.98,91.02,128700.0,53.0095,53.027,52.9979,53.0212,128700.0
2015-03-04 11:00:00,91.01,91.03,91.01,91.03,92200.0,53.0154,53.027,53.0154,53.027,92200.0
2015-03-04 11:10:00,91.03,91.07,91.02,91.07,100800.0,53.027,53.0503,53.0212,53.0503,100800.0
2015-03-04 11:20:00,91.06,91.16,91.06,91.13,181700.0,53.0445,53.1027,53.0445,53.0853,181700.0
2015-03-04 11:30:00,91.12,91.13,91.09,91.11,221300.0,53.0794,53.0853,53.062,53.0736,221300.0
2015-03-04 11:40:00,91.11,91.12,91.08,91.09,58100.0,53.0736,53.0794,53.0561,53.062,58100.0
2015-03-04 11:50:00,91.09,91.09,91.04,91.04,152200.0,53.062,53.062,53.0328,53.0328,152200.0
2015-03-04 12:00:00,91.03,91.05,91.01,91.03,95500.0,53.027,53.0387,53.0154,53.027,95500.0
2015-03-04 12:10:00,91.02,91.07,91.02,91.06,130500.0,53.0212,53.0503,53.0212,53.0445,130500.0
2015-03-04 12:20:00,91.07,91.07,91.04,91.05,93900.0,53.0503,53.0503,53.0328,53.0387,93900.0
2015-03-04 12:30:00,91.06,91.07,91.05,91.05,104800.0,53.0445,53.0503,53.0387,53.0387,104800.0
2015-03-04 12:40:00,91.05,91.09,91.05,91.09,78300.0,53.0387,53.062,53.0387,53.062,78300.0
2015-03-04 12:50:00,91.09,91.09,91.06,91.06,43500.0,53.062,53.062,53.0445,53.0445,43500.0
2015-03-04 13:00:00,91.06,91.07,91.05,91.05,53800.0,53.0445,53.0503,53.0387,53.0387,53800.0
2015-03-04 13:10:00,91.06,91.07,91.05,91.07,74000.0,53.0445,53.0503,53.0387,53.0503,74000.0
2015-03-04 13:20:00,91.06,91.08,91.05,91.06,84300.0,53.0445,53.0561,53.0387,53.0445,84300.0
2015-03-04 13:30:00,91.06,91.07,91.06,91.07,52900.0,53.0445,53.0503,53.0445,53.0503,52900.0
2015-03-04 13:40:00,91.06,91.07,91.06,91.06,42900.0,53.0445,53.0503,53.0445,53.0445,42900.0
2015-03-04 13:50:00,91.07,91.07,91.05,91.06,130500.0,53.0503,53.0503,53.0387,53.0445,130500.0
2015-03-04 14:00:00,91.06,91.08,91.05,91.07,63900.0,53.0445,53.0561,53.0387,53.0503,63900.0
2015-03-04 14:10:00,91.07,91.07,91.04,91.04,46100.0,53.0503,53.0503,53.0328,53.0328,46100.0
2015-03-04 14:20:00,91.04,91.05,91.03,91.04,79700.0,53.0328,53.0387,53.027,53.0328,79700.0
2015-03-04 14:30:00,91.03,91.04,91.02,91.02,111900.0,53.027,53.0328,53.0212,53.0212,111900.0
2015-03-04 14:40:00,91.02,91.05,91.02,91.05,81900.0,53.0212,53.0387,53.0212,53.0387,81900.0
2015-03-04 14:50:00,91.05,91.05,91.04,91.05,45200.0,53.0387,53.0387,53.0328,53.0387,45200.0
2015-03-04 15:00:00,91.05,91.05,91.04,91.04,85400.0,53.0387,53.0387,53.0328,53.0328,85400.0
2015-03-04 15:10:00,91.04,91.05,91.01,91.05,300400.0,53.0328,53.0387,53.0154,53.0387,300400.0
2015-03-04 15:20:00,91.05,91.05,91.03,91.03,88000.0,53.0387,53.0387,53.027,53.027,88000.0
2015-03-04 15:30:00,91.04,91.06,91.03,91.05,126400.0,53.0328,53.0445,53.027,53.0387,126400.0
2015-03-04 15:40:00,91.05,91.05,91.03,91.04,215800.0,53.0387,53.0387,53.027,53.0328,215800.0
2015-03-04 15:50:00,91.05,91.08,91.01,91.05,460700.0,53.0387,53.0561,53.0154,53.0387,460700.0
2015-03-05 09:30:00,91.17,91.18,91.03,91.05,411300.0,53.1086,53.1144,53.027,53.0387,411300.0
2015-03-05 09:40:00,91.06,91.09,91.04,91.08,407000.0,53.0445,53.062,53.0328,53.0561,407000.0
2015-03-05 09:50:00,91.09,91.12,91.06,91.08,236100.0,53.062,53.0794,53.0445,53.0561,236100.0
2015-03-05 10:00:00,91.09,91.14,91.08,91.11,133400.0,53.062,53.0911,53.0561,53.0736,133400.0
2015-03-05 10:10:00,91.11,91.12,91.1,91.11,114100.0,53.0736,53.0794,53.0678,53.0736,114100.0
2015-03-05 10:20:00,91.11,91.11,91.08,91.11,57800.0,53.0736,53.0736,53.0561,53.0736,57800.0
2015-03-05 10:30:00,91.11,91.11,91.07,91.08,182300.0,53.0736,53.0736,53.0503,53.0561,182300.0
2015-03-05 10:40:00,91.07,91.08,91.06,91.07,165200.0,53.0503,53.0561,53.0445,53.0503,165200.0
2015-03-05 10:50:00,91.08,91.08,91.06,91.07,61000.0,53.0561,53.0561,53.0445,53.0503,61000.0
2015-03-05 11:00:00,91.07,91.08,91.03,91.04,288800.0,53.0503,53.0561,53.027,53.0328,288800.0
2015-03-05 11:10:00,91.05,91.07,91.04,91.05,323000.0,53.0387,53.0503,53.0328,53.0387,323000.0
2015-03-05 11:20:00,91.05,91.08,91.04,91.06,134700.0,53.0387,53.0561,53.0328,53.0445,134700.0
2015-03-05 11:30:00,91.06,91.08,91.05,91.08,240200.0,53.0445,53.0561,53.0387,53.0561,240200.0
2015-03-05 11:40:00,91.08,91.1,91.07,91.09,26700.0,53.0561,53.0678,53.0503,53.062,26700.0
2015-03-05 11:50:00,91.09,91.1,91.08,91.09,40000.0,53.062,53.0678,53.0561,53.062,40000.0
2015-03-05 12:00:00,91.09,91.1,91.08,91.1,35900.0,53.062,53.0678,53.0561,53.0678,35900.0
2015-03-05 12:10:00,91.09,91.1,91.08,91.09,34400.0,53.062,53.0678,53.0561,53.062,34400.0
2015-03-05 12:20:00,91.09,91.1,91.08,91.08,414800.0,53.062,53.0678,53.0561,53.0561,414800.0
2015-03-05 12:30:00,91.08,91.09,91.08,91.08,88300.0,53.0561,53.062,53.0561,53.0561,88300.0
2015-03-05 12:40:00,91.09,91.1,91.08,91.1,69600.0,53.062,53.0678,53.0561,53.0678,69600.0
2015-03-05 12:50:00,91.09,91.09,91.06,91.09,152400.0,53.062,53.062,53.0445,53.062,152400.0
2015-03-05 13:00:00,91.09,91.1,91.08,91.09,90700.0,53.062,53.0678,53.0561,53.062,90700.0
2015-03-05 13:10:00,91.09,91.1,91.09,91.09,35000.0,53.062,53.0678,53.062,53.062,35000.0
2015-03-05 13:20:00,91.1,91.1,91.08,91.08,194100.0,53.0678,53.0678,53.0561,53.0561,194100.0
2015-03-05 13:30:00,91.09,91.1,91.08,91.09,61600.0,53.062,53.0678,53.0561,53.062,61600.0
2015-03-05 13:40:00,91.09,91.1,91.09,91.1,35300.0,53.062,53.0678,53.062,53.0678,35300.0
2015-03-05 13:50:00,91.09,91.1,91.08,91.1,101800.0,53.062,53.0678,53.0561,53.0678,101800.0
2015-03-05 14:00:00,91.1,91.12,91.09,91.12,184900.0,53.0678,53.0794,53.062,53.0794,184900.0
2015-03-05 14:10:00,91.12,91.15,91.11,91.15,28500.0,53.0794,53.0969,53.0736,53.0969,28500.0
2015-03-05 14:20:00,91.15,91.15,91.12,91.15,58200.0,53.0969,53.0969,53.0794,53.0969,58200.0
2015-03-05 14:30:00,91.15,91.15,91.11,91.13,109300.0,53.0969,53.0969,53.0736,53.0853,109300.0
2015-03-05 14:40:00,91.13,91.13,91.11,91.12,91800.0,53.0853,53.0853,53.0736,53.0794,91800.0
2015-03-05 14:50:00,91.11,91.13,91.11,91.12,101600.0,53.0736,53.0853,53.0736,53.0794,101600.0
2015-03-05 15:00:00,91.12,91.12,91.11,91.11,22300.0,53.0794,53.0794,53.0736,53.0736,22300.0
2015-03-05 15:10:00,91.12,91.13,91.1,91.11,49100.0,53.0794,53.0853,53.0678,53.0736,49100.0
2015-03-05 15:20:00,91.1,91.12,91.09,91.11,177800.0,53.0678,53.0794,53.062,53.0736,177800.0
2015-03-05 15:30:00,91.11,91.14,91.11,91.14,81000.0,53.0736,53.0911,53.0736,53.0911,81000.0
2015-03-05 15:40:00,91.14,91.17,91.14,91.16,139900.0,53.0911,53.1086,53.0911,53.1027,139900.0
2015-03-05 15:50:00,91.16,91.2,91.15,91.19,291200.0,53.1027,53.126,53.0969,53.1202,291200.0
2015-03-06 09:30:00,90.95,90.97,90.89,90.92,532800.0,52.9804,52.9921,52.9455,52.9629,532800.0
2015-03-06 09:40:00,90.92,90.94,90.91,90.93,88100.0,52.9629,52.9746,52.9571,52.9688,88100.0
2015-03-06 09:50:00,90.93,90.95,90.91,90.93,126700.0,52.9688,52.9804,52.9571,52.9688,126700.0
2015-03-06 10:00:00,90.93,90.97,90.91,90.93,745400.0,52.9688,52.9921,52.9571,52.9688,745400.0
2015-03-06 10:10:00,90.93,90.93,90.83,90.86,291500.0,52.9688,52.9688,52.9105,52.928,291500.0
2015-03-06 10:20:00,90.86,90.88,90.81,90.81,651400.0,52.928,52.9396,52.8989,52.8989,651400.0
2015-03-06 10:30:00,90.82,90.83,90.76,90.83,646700.0,52.9047,52.9105,52.8697,52.9105,646700.0
2015-03-06 10:40:00,90.83,90.83,90.76,90.76,302900.0,52.9105,52.9105,52.8697,52.8697,302900.0
2015-03-06 10:50:00,90.76,90.8,90.74,90.76,189400.0,52.8697,52.893,52.8581,52.8697,189400.0
2015-03-06 11:00:00,90.76,90.77,90.73,90.73,44800.0,52.8697,52.8756,52.8523,52.8523,44800.0
2015-03-06 11:10:00,90.73,90.76,90.71,90.72,140400.0,52.8523,52.8697,52.8406,52.8464,140400.0
2015-03-06 11:20:00,90.73,90.74,90.71,90.73,82100.0,52.8523,52.8581,52.8406,52.8523,82100.0
2015-03-06 11:30:00,90.73,90.73,90.69,90.7,146400.0,52.8523,52.8523,52.829,52.8348,146400.0
2015-03-06 11:40:00,90.7,90.71,90.67,90.69,204500.0,52.8348,52.8406,52.8173,52.829,204500.0
2015-03-06 11:50:00,90.69,90.71,90.68,90.7,186600.0,52.829,52.8406,52.8231,52.8348,186600.0
2015-03-06 12:00:00,90.7,90.74,90.7,90.73,187900.0,52.8348,52.8581,52.8348,52.8523,187900.0
2015-03-06 12:10:00,90.73,90.73,90.68,90.69,52900.0,52.8523,52.8523,52.8231,52.829,52900.0
2015-03-06 12:20:00,90.69,90.69,90.66,90.67,40500.0,52.829,52.829,52.8115,52.8173,40500.0
2015-03-06 12:30:00,90.67,90.7,90.64,90.69,94300.0,52.8173,52.8348,52.7998,52.829,94300.0
2015-03-06 12:40:00,90.7,90.71,90.68,90.71,25700.0,52.8348,52.8406,52.8231,52.8406,25700.0
2015-03-06 12:50:00,90.71,90.71,90.66,90.7,60600.0,52.8406,52.8406,52.8115,52.8348,60600.0
2015-03-06 13:00:00,90.69,90.71,90.66,90.69,113500.0,52.829,52.8406,52.8115,52.829,113500.0
2015-03-06 13:10:00,90.69,90.69,90.64,90.64,155100.0,52.829,52.829,52.7998,52.7998,155100.0
2015-03-06 13:20:00,90.65,90.66,90.63,90.66,45500.0,52.8057,52.8115,52.794,52.8115,45500.0
2015-03-06 13:30:00,90.66,90.67,90.64,90.66,73200.0,52.8115,52.8173,52.7998,52.8115,73200.0
2015-03-06 13:40:00,90.66,90.7,90.65,90.7,97100.0,52.8115,52.8348,52.8057,52.8348,97100.0
2015-03-06 13:50:00,90.7,90.7,90.67,90.69,47100.0,52.8348,52.8348,52.8173,52.829,47100.0
2015-03-06 14:00:00,90.69,90.7,90.67,90.69,78000.0,52.829,52.8348,52.8173,52.829,78000.0
2015-03-06 14:10:00,90.7,90.76,90.69,90.74,196700.0,52.8348,52.8697,52.829,52.8581,196700.0
2015-03-06 14:20:00,90.75,90.75,90.69,90.69,342600.0,52.8639,52.8639,52.829,52.829,342600.0
2015-03-06 14:30:00,90.69,90.7,90.67,90.68,127900.0,52.829,52.8348,52.8173,52.8231,127900.0
2015-03-06 14:40:00,90.67,90.68,90.66,90.68,85800.0,52.8173,52.8231,52.8115,52.8231,85800.0
2015-03-06 14:50:00,90.68,90.68,90.66,90.66,78200.0,52.8231,52.8231,52.8115,52.8115,78200.0
2015-03-06 15:00:00,90.66,90.67,90.65,90.66,158400.0,52.8115,52.8173,52.8057,52.8115,158400.0
2015-03-06 15:10:00,90.65,90.66,90.6,90.62,333500.0,52.8057,52.8115,52.7765,52.7882,333500.0
2015-03-06 15:20:00,90.62,90.64,90.57,90.58,273300.0,52.7882,52.7998,52.7591,52.7649,273300.0
2015-03-06 15:30:00,90.58,90.61,90.55,90.61,168800.0,52.7649,52.7824,52.7474,52.7824,168800.0
2015-03-06 15:40:00,90.61,90.62,90.55,90.56,226400.0,52.7824,52.7882,52.7474,52.7532,226400.0
2015-03-06 15:50:00,90.56,90.65,90.53,90.63,967300.0,52.7532,52.8057,52.7358,52.794,967300.0
2015-03-09 09:30:00,90.73,90.73,90.62,90.69,84400.0,52.8523,52.8523,52.7882,52.829,84400.0
2015-03-09 09:40:00,90.68,90.7,90.62,90.63,132100.0,52.8231,52.8348,52.7882,52.794,132100.0
2015-03-09 09:50:00,90.63,90.67,90.6,90.61,336200.0,52.794,52.8173,52.7765,52.7824,336200.0
2015-03-09 10:00:00,90.62,90.65,90.61,90.64,82800.0,52.7882,52.8057,52.7824,52.7998,82800.0
2015-03-09 10:10:00,90.63,90.67,90.63,90.66,34000.0,52.794,52.8173,52.794,52.8115,34000.0
2015-03-09 10:20:00,90.66,90.71,90.65,90.69,60100.0,52.8115,52.8406,52.8057,52.829,60100.0
2015-03-09 10:30:00,90.69,90.74,90.68,90.68,25900.0,52.829,52.8581,52.8231,52.8231,25900.0
2015-03-09 10:40:00,90.67,90.73,90.67,90.71,537400.0,52.8173,52.8523,52.8173,52.8406,537400.0
2015-03-09 10:50:00,90.72,90.72,90.64,90.65,363700.0,52.8464,52.8464,52.7998,52.8057,363700.0
2015-03-09 11:00:00,90.66,90.66,90.63,90.65,143700.0,52.8115,52.8115,52.794,52.8057,143700.0
2015-03-09 11:10:00,90.66,90.66,90.62,90.64,161000.0,52.8115,52.8115,52.7882,52.7998,161000.0
2015-03-09 11:20:00,90.64,90.64,90.59,90.63,52200.0,52.7998,52.7998,52.7707,52.794,52200.0
2015-03-09 11:30:00,90.64,90.65,90.63,90.64,67200.0,52.7998,52.8057,52.794,52.7998,67200.0
2015-03-09 11:40:00,90.64,90.69,90.63,90.67,43400.0,52.7998,52.829,52.794,52.8173,43400.0
2015-03-09 11:50:00,90.66,90.67,90.6,90.61,212300.0,52.8115,52.8173,52.7765,52.7824,212300.0
2015-03-09 12:00:00,90.61,90.64,90.58,90.61,165800.0,52.7824,52.7998,52.7649,52.7824,165800.0
2015-03-09 12:10:00,90.6,90.62,90.56,90.62,116900.0,52.7765,52.7882,52.7532,52.7882,116900.0
2015-03-09 12:20:00,90.63,90.64,90.6,90.62,85700.0,52.794,52.7998,52.7765,52.7882,85700.0
2015-03-09 12:30:00,90.62,90.62,90.56,90.58,233600.0,52.7882,52.7882,52.7532,52.7649,233600.0
2015-03-09 12:40:00,90.58,90.6,90.56,90.59,152800.0,52.7649,52.7765,52.7532,52.7707,152800.0
2015-03-09 12:50:00,90.59,90.6,90.56,90.57,485400.0,52.7707,52.7765,52.7532,52.7591,485400.0
2015-03-09 13:00:00,90.58,90.58,90.55,90.56,124800.0,52.7649,52.7649,52.7474,52.7532,124800.0
2015-03-09 13:10:00,90.56,90.56,90.54,90.55,64400.0,52.7532,52.7532,52.7416,52.7474,64400.0
2015-03-09 13:20:00,90.55,90.56,90.53,90.55,65300.0,52.7474,52.7532,52.7358,52.7474,65300.0
2015-03-09 13:30:00,90.55,90.59,90.55,90.59,136900.0,52.7474,52.7707,52.7474,52.7707,136900.0
2015-03-09 13:40:00,90.58,90.6,90.58,90.59,93500.0,52.7649,52.7765,52.7649,52.7707,93500.0
2015-03-09 13:50:00,90.59,90.6,90.56,90.57,11200.0,52.7707,52.7765,52.7532,52.7591,11200.0
2015-03-09 14:00:00,90.57,90.58,90.55,90.56,141600.0,52.7591,52.7649,52.7474,52.7532,141600.0
2015-03-09 14:10:00,90.56,90.59,90.56,90.59,77900.0,52.7532,52.7707,52.7532,52.7707,77900.0
2015-03-09 14:20:00,90.58,90.59,90.57,90.58,78500.0,52.7649,52.7707,52.7591,52.7649,78500.0
2015-03-09 14:30:00,90.58,90.59,90.57,90.59,27100.0,52.7649,52.7707,52.7591,52.7707,27100.0
2015-03-09 14:40:00,90.59,90.61,90.57,90.59,82400.0,52.7707,52.7824,52.7591,52.7707,82400.0
2015-03-09 14:50:00,90.59,90.61,90.59,90.59,47100.0,52.7707,52.7824,52.7707,52.7707,47100.0
2015-03-09 15:00:00,90.59,90.6,90.57,90.59,37300.0,52.7707,52.7765,52.7591,52.7707,37300.0
2015-03-09 15:10:00,90.6,90.6,90.58,90.59,86800.0,52.7765,52.7765,52.7649,52.7707,86800.0
2015-03-09 15:20:00,90.59,90.59,90.54,90.56,71800.0,52.7707,52.7707,52.7416,52.7532,71800.0
2015-03-09 15:30:00,90.56,90.56,90.52,90.54,115300.0,52.7532,52.7532,52.7299,52.7416,115300.0
2015-03-09 15:40:00,90.54,90.57,90.49,90.49,336100.0,52.7416,52.7591,52.7125,52.7125,336100.0
2015-03-09 15:50:00,90.49,90.5,90.38,90.39,1446300.0,52.7125,52.7183,52.6484,52.6542,1446300.0
2015-03-10 09:30:00,90.28,90.34,90.21,90.22,303300.0,52.5901,52.6251,52.5494,52.5552,303300.0
2015-03-10 09:40:00,90.21,90.22,90.13,90.15,207200.0,52.5494,52.5552,52.5027,52.5144,207200.0
2015-03-10 09:50:00,90.15,90.15,90.06,90.07,568400.0,52.5144,52.5144,52.462,52.4678,568400.0
2015-03-10 10:00:00,90.06,90.17,90.06,90.09,363400.0,52.462,52.526,52.462,52.4794,363400.0
2015-03-10 10:10:00,90.09,90.1,90.04,90.04,361300.0,52.4794,52.4853,52.4503,52.4503,361300.0
2015-03-10 10:20:00,90.04,90.06,90.0,90.0,236100.0,52.4503,52.462,52.427,52.427,236100.0
2015-03-10 10:30:00,90.0,90.0,89.92,89.93,454900.0,52.427,52.427,52.3804,52.3862,454900.0
2015-03-10 10:40:00,89.93,89.96,89.9,89.96,378700.0,52.3862,52.4037,52.3688,52.4037,378700.0
2015-03-10 10:50:00,89.96,90.02,89.95,89.97,245000.0,52.4037,52.4387,52.3979,52.4095,245000.0
2015-03-10 11:00:00,89.97,90.07,89.96,90.02,373400.0,52.4095,52.4678,52.4037,52.4387,373400.0
2015-03-10 11:10:00,90.02,90.11,90.02,90.1,195800.0,52.4387,52.4911,52.4387,52.4853,195800.0
2015-03-10 11:20:00,90.11,90.15,90.09,90.1,156500.0,52.4911,52.5144,52.4794,52.4853,156500.0
2015-03-10 11:30:00,90.09,90.12,90.06,90.07,130000.0,52.4794,52.4969,52.462,52.4678,130000.0
2015-03-10 11:40:00,90.06,90.11,90.03,90.04,60100.0,52.462,52.4911,52.4445,52.4503,60100.0
2015-03-10 11:50:00,90.05,90.05,89.99,90.01,519800.0,52.4561,52.4561,52.4212,52.4328,519800.0
2015-03-10 12:00:00,90.01,90.01,89.95,89.95,374500.0,52.4328,52.4328,52.3979,52.3979,374500.0
2015-03-10 12:10:00,89.96,89.99,89.94,89.97,213500.0,52.4037,52.4212,52.3921,52.4095,213500.0
2015-03-10 12:20:00,89.97,90.0,89.95,89.99,123700.0,52.4095,52.427,52.3979,52.4212,123700.0
2015-03-10 12:30:00,89.98,90.09,89.97,90.06,145500.0,52.4154,52.4794,52.4095,52.462,145500.0
2015-03-10 12:40:00,90.06,90.16,90.06,90.14,172100.0,52.462,52.5202,52.462,52.5086,172100.0
2015-03-10 12:50:00,90.14,90.19,90.13,90.19,49900.0,52.5086,52.5377,52.5027,52.5377,49900.0
2015-03-10 13:00:00,90.18,90.22,90.16,90.2,89900.0,52.5319,52.5552,52.5202,52.5435,89900.0
2015-03-10 13:10:00,90.2,90.23,90.19,90.21,59200.0,52.5435,52.561,52.5377,52.5494,59200.0
2015-03-10 13:20:00,90.22,90.24,90.19,90.2,193800.0,52.5552,52.5668,52.5377,52.5435,193800.0
2015-03-10 13:30:00,90.2,90.21,90.13,90.14,169700.0,52.5435,52.5494,52.5027,52.5086,169700.0
2015-03-10 13:40:00,90.14,90.14,90.08,90.09,137600.0,52.5086,52.5086,52.4736,52.4794,137600.0
2015-03-10 13:50:00,90.09,90.14,90.08,90.13,182900.0,52.4794,52.5086,52.4736,52.5027,182900.0
2015-03-10 14:00:00,90.13,90.19,90.11,90.18,273400.0,52.5027,52.5377,52.4911,52.5319,273400.0
2015-03-10 14:10:00,90.17,90.18,90.14,90.16,197800.0,52.526,52.5319,52.5086,52.5202,197800.0
2015-03-10 14:20:00,90.17,90.2,90.16,90.2,156400.0,52.526,52.5435,52.5202,52.5435,156400.0
2015-03-10 14:30:00,90.19,90.23,90.19,90.23,97200.0,52.5377,52.561,52.5377,52.561,97200.0
2015-03-10 14:40:00,90.23,90.25,90.22,90.23,69800.0,52.561,52.5727,52.5552,52.561,69800.0
2015-03-10 14:50:00,90.24,90.25,90.19,90.2,297500.0,52.5668,52.5727,52.5377,52.5435,297500.0
2015-03-10 15:00:00,90.2,90.23,90.17,90.19,440800.0,52.5435,52.561,52.526,52.5377,440800.0
2015-03-10 15:10:00,90.2,90.21,90.16,90.19,192400.0,52.5435,52.5494,52.5202,52.5377,192400.0
2015-03-10 15:20:00,90.2,90.24,90.12,90.12,651400.0,52.5435,52.5668,52.4969,52.4969,651400.0
2015-03-10 15:30:00,90.12,90.16,90.1,90.12,406700.0,52.4969,52.5202,52.4853,52.4969,406700.0
2015-03-10 15:40:00,90.12,90.15,90.09,90.09,263800.0,52.4969,52.5144,52.4794,52.4794,263800.0
2015-03-10 15:50:00,90.09,90.17,90.02,90.11,556000.0,52.4794,52.526,52.4387,52.4911,556000.0
2015-03-11 09:30:00,90.35,90.46,90.22,90.23,511500.0,52.6309,52.695,52.5552,52.561,511500.0
2015-03-11 09:40:00,90.23,90.26,90.18,90.26,523900.0,52.561,52.5785,52.5319,52.5785,523900.0
2015-03-11 09:50:00,90.26,90.33,90.25,90.32,368600.0,52.5785,52.6193,52.5727,52.6134,368600.0
2015-03-11 10:00:00,90.32,90.42,90.3,90.4,822400.0,52.6134,52.6717,52.6018,52.66,822400.0
2015-03-11 10:10:00,90.4,90.41,90.33,90.34,527300.0,52.66,52.6659,52.6193,52.6251,527300.0
2015-03-11 10:20:00,90.34,90.36,90.33,90.36,194100.0,52.6251,52.6367,52.6193,52.6367,194100.0
2015-03-11 10:30:00,90.35,90.4,90.34,90.35,161200.0,52.6309,52.66,52.6251,52.6309,161200.0
2015-03-11 10:40:00,90.34,90.35,90.24,90.25,257100.0,52.6251,52.6309,52.5668,52.5727,257100.0
2015-03-11 10:50:00,90.25,90.25,90.2,90.23,269300.0,52.5727,52.5727,52.5435,52.561,269300.0
2015-03-11 11:00:00,90.23,90.28,90.22,90.23,201700.0,52.561,52.5901,52.5552,52.561,201700.0
2015-03-11 11:10:00,90.23,90.25,90.22,90.23,121000.0,52.561,52.5727,52.5552,52.561,121000.0
2015-03-11 11:20:00,90.23,90.23,90.2,90.22,248600.0,52.561,52.561,52.5435,52.5552,248600.0
2015-03-11 11:30:00,90.21,90.22,90.18,90.2,331100.0,52.5494,52.5552,52.5319,52.5435,331100.0
2015-03-11 11:40:00,90.2,90.22,90.19,90.22,77800.0,52.5435,52.5552,52.5377,52.5552,77800.0
2015-03-11 11:50:00,90.21,90.21,90.18,90.2,123200.0,52.5494,52.5494,52.5319,52.5435,123200.0
2015-03-11 12:00:00,90.2,90.21,90.2,90.2,57700.0,52.5435,52.5494,52.5435,52.5435,57700.0
2015-03-11 12:10:00,90.2,90.21,90.19,90.21,111700.0,52.5435,52.5494,52.5377,52.5494,111700.0
2015-03-11 12:20:00,90.2,90.21,90.2,90.2,23500.0,52.5435,52.5494,52.5435,52.5435,23500.0
2015-03-11 12:30:00,90.21,90.21,90.2,90.21,16400.0,52.5494,52.5494,52.5435,52.5494,16400.0
2015-03-11 12:40:00,90.21,90.26,90.2,90.23,57100.0,52.5494,52.5785,52.5435,52.561,57100.0
2015-03-11 12:50:00,90.24,90.28,90.24,90.27,70600.0,52.5668,52.5901,52.5668,52.5843,70600.0
2015-03-11 13:00:00,90.27,90.35,90.27,90.33,644200.0,52.5843,52.6309,52.5843,52.6193,644200.0
2015-03-11 13:10:00,90.33,90.36,90.32,90.32,130800.0,52.6193,52.6367,52.6134,52.6134,130800.0
2015-03-11 13:20:00,90.31,90.32,90.31,90.32,76900.0,52.6076,52.6134,52.6076,52.6134,76900.0
2015-03-11 13:30:00,90.31,90.32,90.31,90.31,75500.0,52.6076,52.6134,52.6076,52.6076,75500.0
2015-03-11 13:40:00,90.31,90.32,90.27,90.29,190300.0,52.6076,52.6134,52.5843,52.596,190300.0
2015-03-11 13:50:00,90.28,90.29,90.26,90.28,324700.0,52.5901,52.596,52.5785,52.5901,324700.0
2015-03-11 14:00:00,90.28,90.28,90.27,90.27,28900.0,52.5901,52.5901,52.5843,52.5843,28900.0
2015-03-11 14:10:00,90.28,90.32,90.26,90.31,147900.0,52.5901,52.6134,52.5785,52.6076,147900.0
2015-03-11 14:20:00,90.3,90.31,90.26,90.27,107900.0,52.6018,52.6076,52.5785,52.5843,107900.0
2015-03-11 14:30:00,90.27,90.31,90.26,90.3,98600.0,52.5843,52.6076,52.5785,52.6018,98600.0
2015-03-11 14:40:00,90.29,90.29,90.25,90.25,214200.0,52.596,52.596,52.5727,52.5727,214200.0
2015-03-11 14:50:00,90.26,90.29,90.25,90.28,86200.0,52.5785,52.596,52.5727,52.5901,86200.0
2015-03-11 15:00:00,90.28,90.31,90.27,90.3,62700.0,52.5901,52.6076,52.5843,52.6018,62700.0
2015-03-11 15:10:00,90.3,90.3,90.25,90.26,109600.0,52.6018,52.6018,52.5727,52.5785,109600.0
2015-03-11 15:20:00,90.26,90.28,90.25,90.28,74800.0,52.5785,52.5901,52.5727,52.5901,74800.0
2015-03-11 15:30:00,90.28,90.28,90.21,90.22,211800.0,52.5901,52.5901,52.5494,52.5552,211800.0
2015-03-11 15:40:00,90.23,90.25,90.22,90.23,88000.0,52.561,52.5727,52.5552,52.561,88000.0
2015-03-11 15:50:00,90.24,90.35,90.22,90.34,414200.0,52.5668,52.6309,52.5552,52.6251,414200.0
2015-03-12 09:30:00,90.6,90.6,90.36,90.55,204200.0,52.7765,52.7765,52.6367,52.7474,204200.0
2015-03-12 09:40:00,90.55,90.6,90.54,90.59,128700.0,52.7474,52.7765,52.7416,52.7707,128700.0
2015-03-12 09:50:00,90.59,90.62,90.58,90.62,109000.0,52.7707,52.7882,52.7649,52.7882,109000.0
2015-03-12 10:00:00,90.62,90.64,90.6,90.61,802000.0,52.7882,52.7998,52.7765,52.7824,802000.0
2015-03-12 10:10:00,90.61,90.63,90.6,90.6,276700.0,52.7824,52.794,52.7765,52.7765,276700.0
2015-03-12 10:20:00,90.6,90.63,90.6,90.62,214900.0,52.7765,52.794,52.7765,52.7882,214900.0
2015-03-12 10:30:00,90.62,90.63,90.6,90.61,114300.0,52.7882,52.794,52.7765,52.7824,114300.0
2015-03-12 10:40:00,90.61,90.62,90.56,90.57,52400.0,52.7824,52.7882,52.7532,52.7591,52400.0
2015-03-12 10:50:00,90.58,90.62,90.55,90.57,26900.0,52.7649,52.7882,52.7474,52.7591,26900.0
2015-03-12 11:00:00,90.57,90.59,90.54,90.55,31500.0,52.7591,52.7707,52.7416,52.7474,31500.0
2015-03-12 11:10:00,90.55,90.57,90.53,90.56,40200.0,52.7474,52.7591,52.7358,52.7532,40200.0
2015-03-12 11:20:00,90.56,90.59,90.56,90.57,112900.0,52.7532,52.7707,52.7532,52.7591,112900.0
2015-03-12 11:30:00,90.57,90.59,90.53,90.58,105100.0,52.7591,52.7707,52.7358,52.7649,105100.0
2015-03-12 11:40:00,90.57,90.58,90.54,90.56,22700.0,52.7591,52.7649,52.7416,52.7532,22700.0
2015-03-12 11:50:00,90.55,90.56,90.54,90.54,17300.0,52.7474,52.7532,52.7416,52.7416,17300.0
2015-03-12 12:00:00,90.54,90.59,90.54,90.58,138700.0,52.7416,52.7707,52.7416,52.7649,138700.0
2015-03-12 12:10:00,90.58,90.59,90.57,90.58,27800.0,52.7649,52.7707,52.7591,52.7649,27800.0
2015-03-12 12:20:00,90.58,90.59,90.57,90.57,27200.0,52.7649,52.7707,52.7591,52.7591,27200.0
2015-03-12 12:30:00,90.58,90.58,90.56,90.56,45000.0,52.7649,52.7649,52.7532,52.7532,45000.0
2015-03-12 12:40:00,90.56,90.57,90.48,90.55,107700.0,52.7532,52.7591,52.7066,52.7474,107700.0
2015-03-12 12:50:00,90.55,90.57,90.54,90.57,33400.0,52.7474,52.7591,52.7416,52.7591,33400.0
2015-03-12 13:00:00,90.56,90.58,90.56,90.57,28200.0,52.7532,52.7649,52.7532,52.7591,28200.0
2015-03-12 13:10:00,90.56,90.57,90.52,90.52,38500.0,52.7532,52.7591,52.7299,52.7299,38500.0
2015-03-12 13:20:00,90.53,90.55,90.52,90.55,28100.0,52.7358,52.7474,52.7299,52.7474,28100.0
2015-03-12 13:30:00,90.54,90.55,90.52,90.53,27700.0,52.7416,52.7474,52.7299,52.7358,27700.0
2015-03-12 13:40:00,90.54,90.55,90.53,90.55,24300.0,52.7416,52.7474,52.7358,52.7474,24300.0
2015-03-12 13:50:00,90.55,90.59,90.52,90.57,71700.0,52.7474,52.7707,52.7299,52.7591,71700.0
2015-03-12 14:00:00,90.57,90.58,90.53,90.54,33700.0,52.7591,52.7649,52.7358,52.7416,33700.0
2015-03-12 14:10:00,90.54,90.57,90.53,90.55,54400.0,52.7416,52.7591,52.7358,52.7474,54400.0
2015-03-12 14:20:00,90.56,90.57,90.54,90.54,37400.0,52.7532,52.7591,52.7416,52.7416,37400.0
2015-03-12 14:30:00,90.54,90.56,90.53,90.53,30000.0,52.7416,52.7532,52.7358,52.7358,30000.0
2015-03-12 14:40:00,90.53,90.55,90.52,90.52,34500.0,52.7358,52.7474,52.7299,52.7299,34500.0
2015-03-12 14:50:00,90.53,90.57,90.52,90.55,81700.0,52.7358,52.7591,52.7299,52.7474,81700.0
2015-03-12 15:00:00,90.56,90.59,90.55,90.57,117600.0,52.7532,52.7707,52.7474,52.7591,117600.0
2015-03-12 15:10:00,90.56,90.57,90.5,90.5,302100.0,52.7532,52.7591,52.7183,52.7183,302100.0
2015-03-12 15:20:00,90.5,90.51,90.47,90.5,101600.0,52.7183,52.7241,52.7008,52.7183,101600.0
2015-03-12 15:30:00,90.5,90.52,90.49,90.51,93400.0,52.7183,52.7299,52.7125,52.7241,93400.0
2015-03-12 15:40:00,90.51,90.53,90.51,90.52,154900.0,52.7241,52.7358,52.7241,52.7299,154900.0
2015-03-12 15:50:00,90.52,90.53,90.49,90.5,305700.0,52.7299,52.7358,52.7125,52.7183,305700.0
2015-03-13 09:30:00,90.36,90.4,90.25,90.33,130000.0,52.6367,52.66,52.5727,52.6193,130000.0
2015-03-13 09:40:00,90.33,90.37,90.3,90.35,122800.0,52.6193,52.6426,52.6018,52.6309,122800.0
2015-03-13 09:50:00,90.36,90.36,90.24,90.26,86600.0,52.6367,52.6367,52.5668,52.5785,86600.0
2015-03-13 10:00:00,90.27,90.32,90.22,90.25,360600.0,52.5843,52.6134,52.5552,52.5727,360600.0
2015-03-13 10:10:00,90.24,90.28,90.21,90.26,82900.0,52.5668,52.5901,52.5494,52.5785,82900.0
2015-03-13 10:20:00,90.27,90.27,90.18,90.18,234200.0,52.5843,52.5843,52.5319,52.5319,234200.0
2015-03-13 10:30:00,90.18,90.23,90.16,90.21,251100.0,52.5319,52.561,52.5202,52.5494,251100.0
2015-03-13 10:40:00,90.21,90.22,90.15,90.17,218200.0,52.5494,52.5552,52.5144,52.526,218200.0
2015-03-13 10:50:00,90.17,90.17,90.1,90.1,95900.0,52.526,52.526,52.4853,52.4853,95900.0
2015-03-13 11:00:00,90.1,90.12,90.08,90.09,223600.0,52.4853,52.4969,52.4736,52.4794,223600.0
2015-03-13 11:10:00,90.1,90.16,90.09,90.12,176300.0,52.4853,52.5202,52.4794,52.4969,176300.0
2015-03-13 11:20:00,90.12,90.13,90.05,90.06,131500.0,52.4969,52.5027,52.4561,52.462,131500.0
2015-03-13 11:30:00,90.06,90.08,90.03,90.05,104700.0,52.462,52.4736,52.4445,52.4561,104700.0
2015-03-13 11:40:00,90.05,90.07,89.97,90.0,102500.0,52.4561,52.4678,52.4095,52.427,102500.0
2015-03-13 11:50:00,90.0,90.05,89.97,90.02,380900.0,52.427,52.4561,52.4095,52.4387,380900.0
2015-03-13 12:00:00,90.02,90.04,90.0,90.03,61200.0,52.4387,52.4503,52.427,52.4445,61200.0
2015-03-13 12:10:00,90.04,90.09,89.98,90.06,181800.0,52.4503,52.4794,52.4154,52.462,181800.0
2015-03-13 12:20:00,90.06,90.12,90.05,90.1,69800.0,52.462,52.4969,52.4561,52.4853,69800.0
2015-03-13 12:30:00,90.11,90.16,90.09,90.14,181300.0,52.4911,52.5202,52.4794,52.5086,181300.0
2015-03-13 12:40:00,90.14,90.14,90.1,90.11,83800.0,52.5086,52.5086,52.4853,52.4911,83800.0
2015-03-13 12:50:00,90.11,90.16,90.1,90.16,292700.0,52.4911,52.5202,52.4853,52.5202,292700.0
2015-03-13 13:00:00,90.16,90.16,90.15,90.15,35900.0,52.5202,52.5202,52.5144,52.5144,35900.0
2015-03-13 13:10:00,90.15,90.16,90.12,90.13,186500.0,52.5144,52.5202,52.4969,52.5027,186500.0
2015-03-13 13:20:00,90.13,90.13,90.08,90.09,44600.0,52.5027,52.5027,52.4736,52.4794,44600.0
2015-03-13 13:30:00,90.09,90.13,90.08,90.11,26100.0,52.4794,52.5027,52.4736,52.4911,26100.0
2015-03-13 13:40:00,90.12,90.12,90.1,90.12,31800.0,52.4969,52.4969,52.4853,52.4969,31800.0
2015-03-13 13:50:00,90.12,90.14,90.11,90.13,52300.0,52.4969,52.5086,52.4911,52.5027,52300.0
2015-03-13 14:00:00,90.13,90.13,90.11,90.13,27300.0,52.5027,52.5027,52.4911,52.5027,27300.0
2015-03-13 14:10:00,90.13,90.14,90.11,90.14,23500.0,52.5027,52.5086,52.4911,52.5086,23500.0
2015-03-13 14:20:00,90.14,90.15,90.11,90.15,49900.0,52.5086,52.5144,52.4911,52.5144,49900.0
2015-03-13 14:30:00,90.14,90.18,90.14,90.15,57700.0,52.5086,52.5319,52.5086,52.5144,57700.0
2015-03-13 14:40:00,90.16,90.16,90.09,90.13,111300.0,52.5202,52.5202,52.4794,52.5027,111300.0
2015-03-13 14:50:00,90.13,90.16,90.12,90.16,128400.0,52.5027,52.5202,52.4969,52.5202,128400.0
2015-03-13 15:00:00,90.16,90.19,90.15,90.18,107200.0,52.5202,52.5377,52.5144,52.5319,107200.0
2015-03-13 15:10:00,90.18,90.22,90.17,90.21,136400.0,52.5319,52.5552,52.526,52.5494,136400.0
2015-03-13 15:20:00,90.2,90.24,90.2,90.24,90800.0,52.5435,52.5668,52.5435,52.5668,90800.0
2015-03-13 15:30:00,90.24,90.27,90.23,90.27,98900.0,52.5668,52.5843,52.561,52.5843,98900.0
2015-03-13 15:40:00,90.27,90.34,90.26,90.32,361700.0,52.5843,52.6251,52.5785,52.6134,361700.0
2015-03-13 15:50:00,90.31,90.32,90.18,90.23,469400.0,52.6076,52.6134,52.5319,52.561,469400.0
2015-03-16 09:30:00,90.27,90.29,90.17,90.28,315200.0,52.5843,52.596,52.526,52.5901,315200.0
2015-03-16 09:40:00,90.28,90.3,90.23,90.29,259000.0,52.5901,52.6018,52.561,52.596,259000.0
2015-03-16 09:50:00,90.3,90.34,90.29,90.33,90300.0,52.6018,52.6251,52.596,52.6193,90300.0
2015-03-16 10:00:00,90.32,90.34,90.3,90.3,104400.0,52.6134,52.6251,52.6018,52.6018,104400.0
2015-03-16 10:10:00,90.3,90.31,90.25,90.26,60500.0,52.6018,52.6076,52.5727,52.5785,60500.0
2015-03-16 10:20:00,90.27,90.27,90.26,90.26,58700.0,52.5843,52.5843,52.5785,52.5785,58700.0
2015-03-16 10:30:00,90.27,90.27,90.13,90.13,186900.0,52.5843,52.5843,52.5027,52.5027,186900.0
2015-03-16 10:40:00,90.13,90.14,90.07,90.09,115000.0,52.5027,52.5086,52.4678,52.4794,115000.0
2015-03-16 10:50:00,90.09,90.12,90.06,90.11,436700.0,52.4794,52.4969,52.462,52.4911,436700.0
2015-03-16 11:00:00,90.12,90.13,90.1,90.1,46000.0,52.4969,52.5027,52.4853,52.4853,46000.0
2015-03-16 11:10:00,90.11,90.13,90.11,90.12,64600.0,52.4911,52.5027,52.4911,52.4969,64600.0
2015-03-16 11:20:00,90.12,90.13,90.1,90.11,191600.0,52.4969,52.5027,52.4853,52.4911,191600.0
2015-03-16 11:30:00,90.11,90.11,90.1,90.1,80700.0,52.4911,52.4911,52.4853,52.4853,80700.0
2015-03-16 11:40:00,90.1,90.1,90.08,90.08,77800.0,52.4853,52.4853,52.4736,52.4736,77800.0
2015-03-16 11:50:00,90.08,90.09,90.08,90.08,106200.0,52.4736,52.4794,52.4736,52.4736,106200.0
2015-03-16 12:00:00,90.08,90.09,90.07,90.09,157600.0,52.4736,52.4794,52.4678,52.4794,157600.0
2015-03-16 12:10:00,90.09,90.09,90.08,90.09,44700.0,52.4794,52.4794,52.4736,52.4794,44700.0
2015-03-16 12:20:00,90.09,90.09,90.08,90.08,52300.0,52.4794,52.4794,52.4736,52.4736,52300.0
2015-03-16 12:30:00,90.08,90.09,90.05,90.06,74700.0,52.4736,52.4794,52.4561,52.462,74700.0
2015-03-16 12:40:00,90.06,90.09,90.05,90.06,103400.0,52.462,52.4794,52.4561,52.462,103400.0
2015-03-16 12:50:00,90.07,90.11,90.06,90.11,109800.0,52.4678,52.4911,52.462,52.4911,109800.0
2015-03-16 13:00:00,90.1,90.1,90.05,90.06,76300.0,52.4853,52.4853,52.4561,52.462,76300.0
2015-03-16 13:10:00,90.06,90.09,90.06,90.09,30100.0,52.462,52.4794,52.462,52.4794,30100.0
2015-03-16 13:20:00,90.09,90.09,90.07,90.09,76300.0,52.4794,52.4794,52.4678,52.4794,76300.0
2015-03-16 13:30:00,90.09,90.1,90.08,90.09,51200.0,52.4794,52.4853,52.4736,52.4794,51200.0
2015-03-16 13:40:00,90.09,90.12,90.08,90.1,39000.0,52.4794,52.4969,52.4736,52.4853,39000.0
2015-03-16 13:50:00,90.11,90.11,90.09,90.09,39700.0,52.4911,52.4911,52.4794,52.4794,39700.0
2015-03-16 14:00:00,90.09,90.1,90.09,90.09,31800.0,52.4794,52.4853,52.4794,52.4794,31800.0
2015-03-16 14:10:00,90.09,90.1,90.08,90.09,17300.0,52.4794,52.4853,52.4736,52.4794,17300.0
2015-03-16 14:20:00,90.09,90.09,90.08,90.08,35200.0,52.4794,52.4794,52.4736,52.4736,35200.0
2015-03-16 14:30:00,90.09,90.09,90.08,90.09,16300.0,52.4794,52.4794,52.4736,52.4794,16300.0
2015-03-16 14:40:00,90.08,90.13,90.07,90.12,254300.0,52.4736,52.5027,52.4678,52.4969,254300.0
2015-03-16 14:50:00,90.12,90.13,90.11,90.12,32800.0,52.4969,52.5027,52.4911,52.4969,32800.0
2015-03-16 15:00:00,90.13,90.16,90.12,90.15,111800.0,52.5027,52.5202,52.4969,52.5144,111800.0
2015-03-16 15:10:00,90.15,90.15,90.12,90.12,116500.0,52.5144,52.5144,52.4969,52.4969,116500.0
2015-03-16 15:20:00,90.12,90.13,90.11,90.12,41000.0,52.4969,52.5027,52.4911,52.4969,41000.0
2015-03-16 15:30:00,90.11,90.12,90.09,90.1,75900.0,52.4911,52.4969,52.4794,52.4853,75900.0
2015-03-16 15:40:00,90.09,90.1,90.07,90.1,161200.0,52.4794,52.4853,52.4678,52.4853,161200.0
2015-03-16 15:50:00,90.1,90.11,90.07,90.09,257300.0,52.4853,52.4911,52.4678,52.4794,257300.0
2015-03-17 09:30:00,89.88,90.02,89.84,89.88,1043600.0,52.3571,52.4387,52.3338,52.3571,1043600.0
2015-03-17 09:40:00,89.88,89.89,89.78,89.81,184000.0,52.3571,52.3629,52.2989,52.3163,184000.0
2015-03-17 09:50:00,89.8,89.86,89.75,89.85,173500.0,52.3105,52.3455,52.2814,52.3396,173500.0
2015-03-17 10:00:00,89.85,89.86,89.83,89.83,62800.0,52.3396,52.3455,52.328,52.328,62800.0
2015-03-17 10:10:00,89.84,89.85,89.77,89.84,73600.0,52.3338,52.3396,52.293,52.3338,73600.0
2015-03-17 10:20:00,89.84,89.85,89.77,89.78,195000.0,52.3338,52.3396,52.293,52.2989,195000.0
2015-03-17 10:30:00,89.78,89.81,89.71,89.72,194900.0,52.2989,52.3163,52.2581,52.2639,194900.0
2015-03-17 10:40:00,89.73,89.78,89.63,89.66,356700.0,52.2697,52.2989,52.2115,52.229,356700.0
2015-03-17 10:50:00,89.66,89.73,89.65,89.7,341000.0,52.229,52.2697,52.2231,52.2523,341000.0
2015-03-17 11:00:00,89.7,89.7,89.51,89.52,903100.0,52.2523,52.2523,52.1416,52.1474,903100.0
2015-03-17 11:10:00,89.52,89.59,89.5,89.51,775800.0,52.1474,52.1882,52.1358,52.1416,775800.0
2015-03-17 11:20:00,89.5,89.54,89.48,89.54,297100.0,52.1358,52.1591,52.1241,52.1591,297100.0
2015-03-17 11:30:00,89.55,89.6,89.54,89.58,301400.0,52.1649,52.194,52.1591,52.1824,301400.0
2015-03-17 11:40:00,89.58,89.59,89.57,89.57,81800.0,52.1824,52.1882,52.1765,52.1765,81800.0
2015-03-17 11:50:00,89.57,89.61,89.56,89.58,302600.0,52.1765,52.1998,52.1707,52.1824,302600.0
2015-03-17 12:00:00,89.57,89.58,89.56,89.56,11200.0,52.1765,52.1824,52.1707,52.1707,11200.0
2015-03-17 12:10:00,89.56,89.59,89.56,89.59,88000.0,52.1707,52.1882,52.1707,52.1882,88000.0
2015-03-17 12:20:00,89.59,89.66,89.59,89.65,144800.0,52.1882,52.229,52.1882,52.2231,144800.0
2015-03-17 12:30:00,89.65,89.67,89.6,89.62,98300.0,52.2231,52.2348,52.194,52.2057,98300.0
2015-03-17 12:40:00,89.61,89.68,89.6,89.68,251700.0,52.1998,52.2406,52.194,52.2406,251700.0
2015-03-17 12:50:00,89.68,89.69,89.67,89.69,76700.0,52.2406,52.2464,52.2348,52.2464,76700.0
2015-03-17 13:00:00,89.68,89.76,89.67,89.72,271500.0,52.2406,52.2872,52.2348,52.2639,271500.0
2015-03-17 13:10:00,89.72,89.75,89.7,89.74,119000.0,52.2639,52.2814,52.2523,52.2756,119000.0
2015-03-17 13:20:00,89.74,89.75,89.72,89.73,119600.0,52.2756,52.2814,52.2639,52.2697,119600.0
2015-03-17 13:30:00,89.73,89.76,89.72,89.76,185600.0,52.2697,52.2872,52.2639,52.2872,185600.0
2015-03-17 13:40:00,89.76,89.76,89.75,89.75,101900.0,52.2872,52.2872,52.2814,52.2814,101900.0
2015-03-17 13:50:00,89.76,89.76,89.72,89.75,151800.0,52.2872,52.2872,52.2639,52.2814,151800.0
2015-03-17 14:00:00,89.75,89.79,89.74,89.75,257300.0,52.2814,52.3047,52.2756,52.2814,257300.0
2015-03-17 14:10:00,89.75,89.75,89.71,89.73,777200.0,52.2814,52.2814,52.2581,52.2697,777200.0
2015-03-17 14:20:00,89.72,89.76,89.7,89.7,580400.0,52.2639,52.2872,52.2523,52.2523,580400.0
2015-03-17 14:30:00,89.7,89.71,89.62,89.65,195400.0,52.2523,52.2581,52.2057,52.2231,195400.0
2015-03-17 14:40:00,89.65,89.66,89.62,89.63,154700.0,52.2231,52.229,52.2057,52.2115,154700.0
2015-03-17 14:50:00,89.63,89.7,89.61,89.7,189000.0,52.2115,52.2523,52.1998,52.2523,189000.0
2015-03-17 15:00:00,89.69,89.71,89.65,89.66,194900.0,52.2464,52.2581,52.2231,52.229,194900.0
2015-03-17 15:10:00,89.66,89.69,89.66,89.69,92900.0,52.229,52.2464,52.229,52.2464,92900.0
2015-03-17 15:20:00,89.69,89.7,89.66,89.66,84200.0,52.2464,52.2523,52.229,52.229,84200.0
2015-03-17 15:30:00,89.67,89.76,89.65,89.67,627600.0,52.2348,52.2872,52.2231,52.2348,627600.0
2015-03-17 15:40:00,89.67,89.67,89.63,89.64,358400.0,52.2348,52.2348,52.2115,52.2173,358400.0
2015-03-17 15:50:00,89.64,89.69,89.59,89.65,736800.0,52.2173,52.2464,52.1882,52.2231,736800.0
2015-03-18 09:30:00,89.66,89.7,89.61,89.65,156200.0,52.229,52.2523,52.1998,52.2231,156200.0
2015-03-18 09:40:00,89.64,89.65,89.6,89.6,183100.0,52.2173,52.2231,52.194,52.194,183100.0
2015-03-18 09:50:00,89.6,89.67,89.58,89.67,260200.0,52.194,52.2348,52.1824,52.2348,260200.0
2015-03-18 10:00:00,89.67,89.71,89.66,89.7,270400.0,52.2348,52.2581,52.229,52.2523,270400.0
2015-03-18 10:10:00,89.71,89.75,89.7,89.75,316300.0,52.2581,52.2814,52.2523,52.2814,316300.0
2015-03-18 10:20:00,89.75,89.81,89.74,89.81,145100.0,52.2814,52.3163,52.2756,52.3163,145100.0
2015-03-18 10:30:00,89.81,89.81,89.79,89.79,116800.0,52.3163,52.3163,52.3047,52.3047,116800.0
2015-03-18 10:40:00,89.8,89.81,89.79,89.79,180400.0,52.3105,52.3163,52.3047,52.3047,180400.0
2015-03-18 10:50:00,89.79,89.8,89.76,89.77,106400.0,52.3047,52.3105,52.2872,52.293,106400.0
2015-03-18 11:00:00,89.77,89.78,89.67,89.67,267400.0,52.293,52.2989,52.2348,52.2348,267400.0
2015-03-18 11:10:00,89.68,89.69,89.64,89.64,145100.0,52.2406,52.2464,52.2173,52.2173,145100.0
2015-03-18 11:20:00,89.65,89.66,89.62,89.63,86600.0,52.2231,52.229,52.2057,52.2115,86600.0
2015-03-18 11:30:00,89.63,89.65,89.62,89.62,50100.0,52.2115,52.2231,52.2057,52.2057,50100.0
2015-03-18 11:40:00,89.63,89.64,89.62,89.63,119500.0,52.2115,52.2173,52.2057,52.2115,119500.0
2015-03-18 11:50:00,89.62,89.63,89.62,89.62,58300.0,52.2057,52.2115,52.2057,52.2057,58300.0
2015-03-18 12:00:00,89.62,89.62,89.56,89.56,125500.0,52.2057,52.2057,52.1707,52.1707,125500.0
2015-03-18 12:10:00,89.56,89.57,89.53,89.54,62300.0,52.1707,52.1765,52.1532,52.1591,62300.0
2015-03-18 12:20:00,89.53,89.54,89.52,89.53,67000.0,52.1532,52.1591,52.1474,52.1532,67000.0
2015-03-18 12:30:00,89.52,89.56,89.52,89.56,187600.0,52.1474,52.1707,52.1474,52.1707,187600.0
2015-03-18 12:40:00,89.56,89.58,89.52,89.52,58000.0,52.1707,52.1824,52.1474,52.1474,58000.0
2015-03-18 12:50:00,89.52,89.56,89.52,89.56,199200.0,52.1474,52.1707,52.1474,52.1707,199200.0
2015-03-18 13:00:00,89.55,89.56,89.49,89.51,160000.0,52.1649,52.1707,52.1299,52.1416,160000.0
2015-03-18 13:10:00,89.51,89.51,89.5,89.51,35300.0,52.1416,52.1416,52.1358,52.1416,35300.0
2015-03-18 13:20:00,89.5,89.53,89.5,89.51,121100.0,52.1358,52.1532,52.1358,52.1416,121100.0
2015-03-18 13:30:00,89.51,89.53,89.5,89.51,90000.0,52.1416,52.1532,52.1358,52.1416,90000.0
2015-03-18 13:40:00,89.51,89.54,89.5,89.53,137900.0,52.1416,52.1591,52.1358,52.1532,137900.0
2015-03-18 13:50:00,89.52,89.57,89.5,89.56,126300.0,52.1474,52.1765,52.1358,52.1707,126300.0
2015-03-18 14:00:00,89.56,89.97,89.55,89.88,822500.0,52.1707,52.4095,52.1649,52.3571,822500.0
2015-03-18 14:10:00,89.87,90.15,89.86,90.14,503300.0,52.3513,52.5144,52.3455,52.5086,503300.0
2015-03-18 14:20:00,90.14,90.24,90.13,90.19,1033100.0,52.5086,52.5668,52.5027,52.5377,1033100.0
2015-03-18 14:30:00,90.2,90.31,90.19,90.3,432300.0,52.5435,52.6076,52.5377,52.6018,432300.0
2015-03-18 14:40:00,90.29,90.3,90.2,90.2,283700.0,52.596,52.6018,52.5435,52.5435,283700.0
2015-03-18 14:50:00,90.2,90.25,90.17,90.25,205700.0,52.5435,52.5727,52.526,52.5727,205700.0
2015-03-18 15:00:00,90.25,90.37,90.24,90.37,207700.0,52.5727,52.6426,52.5668,52.6426,207700.0
2015-03-18 15:10:00,90.37,90.47,90.36,90.45,370600.0,52.6426,52.7008,52.6367,52.6892,370600.0
2015-03-18 15:20:00,90.45,90.47,90.36,90.37,300600.0,52.6892,52.7008,52.6367,52.6426,300600.0
2015-03-18 15:30:00,90.37,90.38,90.31,90.33,245200.0,52.6426,52.6484,52.6076,52.6193,245200.0
2015-03-18 15:40:00,90.33,90.37,90.28,90.37,730100.0,52.6193,52.6426,52.5901,52.6426,730100.0
2015-03-18 15:50:00,90.37,90.46,90.36,90.46,1075400.0,52.6426,52.695,52.6367,52.695,1075400.0
2015-03-19 09:30:00,90.17,90.36,90.17,90.24,420600.0,52.526,52.6367,52.526,52.5668,420600.0
2015-03-19 09:40:00,90.23,90.24,90.07,90.1,346700.0,52.561,52.5668,52.4678,52.4853,346700.0
2015-03-19 09:50:00,90.11,90.14,90.07,90.12,187800.0,52.4911,52.5086,52.4678,52.4969,187800.0
2015-03-19 10:00:00,90.13,90.14,90.05,90.09,268100.0,52.5027,52.5086,52.4561,52.4794,268100.0
2015-03-19 10:10:00,90.09,90.19,90.08,90.19,131400.0,52.4794,52.5377,52.4736,52.5377,131400.0
2015-03-19 10:20:00,90.19,90.2,90.18,90.2,98700.0,52.5377,52.5435,52.5319,52.5435,98700.0
2015-03-19 10:30:00,90.19,90.2,90.17,90.18,53600.0,52.5377,52.5435,52.526,52.5319,53600.0
2015-03-19 10:40:00,90.18,90.18,90.09,90.11,186900.0,52.5319,52.5319,52.4794,52.4911,186900.0
2015-03-19 10:50:00,90.11,90.11,90.08,90.1,68700.0,52.4911,52.4911,52.4736,52.4853,68700.0
2015-03-19 11:00:00,90.1,90.12,90.07,90.11,88100.0,52.4853,52.4969,52.4678,52.4911,88100.0
2015-03-19 11:10:00,90.1,90.15,90.09,90.15,131600.0,52.4853,52.5144,52.4794,52.5144,131600.0
2015-03-19 11:20:00,90.14,90.16,90.07,90.08,103200.0,52.5086,52.5202,52.4678,52.4736,103200.0
2015-03-19 11:30:00,90.07,90.08,90.0,90.02,152700.0,52.4678,52.4736,52.427,52.4387,152700.0
2015-03-19 11:40:00,90.02,90.02,89.95,89.98,165800.0,52.4387,52.4387,52.3979,52.4154,165800.0
2015-03-19 11:50:00,89.99,89.99,89.93,89.95,71700.0,52.4212,52.4212,52.3862,52.3979,71700.0
2015-03-19 12:00:00,89.95,89.96,89.93,89.95,115900.0,52.3979,52.4037,52.3862,52.3979,115900.0
2015-03-19 12:10:00,89.94,89.96,89.89,89.89,108700.0,52.3921,52.4037,52.3629,52.3629,108700.0
2015-03-19 12:20:00,89.89,89.89,89.87,89.89,61500.0,52.3629,52.3629,52.3513,52.3629,61500.0
2015-03-19 12:30:00,89.89,89.9,89.81,89.83,141000.0,52.3629,52.3688,52.3163,52.328,141000.0
2015-03-19 12:40:00,89.83,89.93,89.83,89.87,225800.0,52.328,52.3862,52.328,52.3513,225800.0
2015-03-19 12:50:00,89.88,89.88,89.83,89.83,407000.0,52.3571,52.3571,52.328,52.328,407000.0
2015-03-19 13:00:00,89.83,89.92,89.83,89.9,141900.0,52.328,52.3804,52.328,52.3688,141900.0
2015-03-19 13:10:00,89.89,89.9,89.86,89.88,106600.0,52.3629,52.3688,52.3455,52.3571,106600.0
2015-03-19 13:20:00,89.88,90.01,89.87,90.01,180400.0,52.3571,52.4328,52.3513,52.4328,180400.0
2015-03-19 13:30:00,90.01,90.01,89.97,89.99,109000.0,52.4328,52.4328,52.4095,52.4212,109000.0
2015-03-19 13:40:00,89.99,90.0,89.88,89.9,95100.0,52.4212,52.427,52.3571,52.3688,95100.0
2015-03-19 13:50:00,89.9,89.95,89.89,89.9,220400.0,52.3688,52.3979,52.3629,52.3688,220400.0
2015-03-19 14:00:00,89.9,89.94,89.89,89.92,122100.0,52.3688,52.3921,52.3629,52.3804,122100.0
2015-03-19 14:10:00,89.92,90.0,89.91,89.98,179400.0,52.3804,52.427,52.3746,52.4154,179400.0
2015-03-19 14:20:00,89.98,90.0,89.94,90.0,47100.0,52.4154,52.427,52.3921,52.427,47100.0
2015-03-19 14:30:00,90.0,90.04,89.98,90.04,81100.0,52.427,52.4503,52.4154,52.4503,81100.0
2015-03-19 14:40:00,90.04,90.07,90.01,90.07,106900.0,52.4503,52.4678,52.4328,52.4678,106900.0
2015-03-19 14:50:00,90.06,90.1,90.05,90.1,58000.0,52.462,52.4853,52.4561,52.4853,58000.0
2015-03-19 15:00:00,90.1,90.11,90.08,90.09,60700.0,52.4853,52.4911,52.4736,52.4794,60700.0
2015-03-19 15:10:00,90.08,90.12,90.08,90.09,269300.0,52.4736,52.4969,52.4736,52.4794,269300.0
2015-03-19 15:20:00,90.1,90.1,90.04,90.04,115600.0,52.4853,52.4853,52.4503,52.4503,115600.0
2015-03-19 15:30:00,90.05,90.08,89.96,89.96,168200.0,52.4561,52.4736,52.4037,52.4037,168200.0
2015-03-19 15:40:00,89.96,89.97,89.77,89.8,797900.0,52.4037,52.4095,52.293,52.3105,797900.0
2015-03-19 15:50:00,89.79,89.87,89.68,89.81,1143200.0,52.3047,52.3513,52.2406,52.3163,1143200.0
2015-03-20 09:30:00,90.1,90.19,89.97,90.15,571100.0,52.4853,52.5377,52.4095,52.5144,571100.0
2015-03-20 09:40:00,90.14,90.16,90.13,90.14,117800.0,52.5086,52.5202,52.5027,52.5086,117800.0
2015-03-20 09:50:00,90.14,90.18,90.14,90.18,165000.0,52.5086,52.5319,52.5086,52.5319,165000.0
2015-03-20 10:00:00,90.18,90.18,90.14,90.16,529000.0,52.5319,52.5319,52.5086,52.5202,529000.0
2015-03-20 10:10:00,90.16,90.19,90.15,90.18,357800.0,52.5202,52.5377,52.5144,52.5319,357800.0
2015-03-20 10:20:00,90.18,90.23,90.18,90.22,215600.0,52.5319,52.561,52.5319,52.5552,215600.0
2015-03-20 10:30:00,90.23,90.25,90.19,90.2,495500.0,52.561,52.5727,52.5377,52.5435,495500.0
2015-03-20 10:40:00,90.21,90.26,90.2,90.21,249900.0,52.5494,52.5785,52.5435,52.5494,249900.0
2015-03-20 10:50:00,90.21,90.27,90.21,90.25,599700.0,52.5494,52.5843,52.5494,52.5727,599700.0
2015-03-20 11:00:00,90.26,90.29,90.25,90.28,311800.0,52.5785,52.596,52.5727,52.5901,311800.0
2015-03-20 11:10:00,90.29,90.29,90.27,90.28,247800.0,52.596,52.596,52.5843,52.5901,247800.0
2015-03-20 11:20:00,90.28,90.31,90.28,90.29,81600.0,52.5901,52.6076,52.5901,52.596,81600.0
2015-03-20 11:30:00,90.3,90.32,90.29,90.31,96900.0,52.6018,52.6134,52.596,52.6076,96900.0
2015-03-20 11:40:00,90.3,90.31,90.28,90.28,55900.0,52.6018,52.6076,52.5901,52.5901,55900.0
2015-03-20 11:50:00,90.28,90.29,90.28,90.29,84300.0,52.5901,52.596,52.5901,52.596,84300.0
2015-03-20 12:00:00,90.29,90.29,90.28,90.29,80000.0,52.596,52.596,52.5901,52.596,80000.0
2015-03-20 12:10:00,90.29,90.3,90.28,90.3,74300.0,52.596,52.6018,52.5901,52.6018,74300.0
2015-03-20 12:20:00,90.3,90.3,90.29,90.3,39600.0,52.6018,52.6018,52.596,52.6018,39600.0
2015-03-20 12:30:00,90.3,90.34,90.3,90.34,229200.0,52.6018,52.6251,52.6018,52.6251,229200.0
2015-03-20 12:40:00,90.34,90.34,90.29,90.31,470300.0,52.6251,52.6251,52.596,52.6076,470300.0
2015-03-20 12:50:00,90.32,90.35,90.31,90.34,159200.0,52.6134,52.6309,52.6076,52.6251,159200.0
2015-03-20 13:00:00,90.34,90.34,90.3,90.32,128700.0,52.6251,52.6251,52.6018,52.6134,128700.0
2015-03-20 13:10:00,90.32,90.33,90.31,90.32,128800.0,52.6134,52.6193,52.6076,52.6134,128800.0
2015-03-20 13:20:00,90.32,90.33,90.31,90.31,89600.0,52.6134,52.6193,52.6076,52.6076,89600.0
2015-03-20 13:30:00,90.32,90.41,90.32,90.38,290600.0,52.6134,52.6659,52.6134,52.6484,290600.0
2015-03-20 13:40:00,90.37,90.4,90.37,90.4,105700.0,52.6426,52.66,52.6426,52.66,105700.0
2015-03-20 13:50:00,90.4,90.4,90.38,90.4,88600.0,52.66,52.66,52.6484,52.66,88600.0
2015-03-20 14:00:00,90.4,90.41,90.39,90.4,54300.0,52.66,52.6659,52.6542,52.66,54300.0
2015-03-20 14:10:00,90.41,90.42,90.4,90.42,35400.0,52.6659,52.6717,52.66,52.6717,35400.0
2015-03-20 14:20:00,90.41,90.44,90.41,90.43,165800.0,52.6659,52.6833,52.6659,52.6775,165800.0
2015-03-20 14:30:00,90.43,90.43,90.38,90.41,100900.0,52.6775,52.6775,52.6484,52.6659,100900.0
2015-03-20 14:40:00,90.42,90.42,90.36,90.36,131100.0,52.6717,52.6717,52.6367,52.6367,131100.0
2015-03-20 14:50:00,90.37,90.45,90.35,90.44,92000.0,52.6426,52.6892,52.6309,52.6833,92000.0
2015-03-20 15:00:00,90.44,90.46,90.43,90.45,67000.0,52.6833,52.695,52.6775,52.6892,67000.0
2015-03-20 15:10:00,90.46,90.48,90.45,90.45,294300.0,52.695,52.7066,52.6892,52.6892,294300.0
2015-03-20 15:20:00,90.45,90.46,90.35,90.41,165400.0,52.6892,52.695,52.6309,52.6659,165400.0
2015-03-20 15:30:00,90.41,90.43,90.37,90.42,330000.0,52.6659,52.6775,52.6426,52.6717,330000.0
2015-03-20 15:40:00,90.42,90.48,90.42,90.48,485500.0,52.6717,52.7066,52.6717,52.7066,485500.0
2015-03-20 15:50:00,90.48,90.48,90.4,90.43,379000.0,52.7066,52.7066,52.66,52.6775,379000.0
2015-03-23 09:30:00,90.43,90.43,90.31,90.42,323600.0,52.6775,52.6775,52.6076,52.6717,323600.0
2015-03-23 09:40:00,90.44,90.45,90.41,90.41,247800.0,52.6833,52.6892,52.6659,52.6659,247800.0
2015-03-23 09:50:00,90.42,90.42,90.37,90.39,153600.0,52.6717,52.6717,52.6426,52.6542,153600.0
2015-03-23 10:00:00,90.38,90.41,90.38,90.41,82000.0,52.6484,52.6659,52.6484,52.6659,82000.0
2015-03-23 10:10:00,90.4,90.43,90.4,90.42,67200.0,52.66,52.6775,52.66,52.6717,67200.0
2015-03-23 10:20:00,90.42,90.43,90.41,90.43,42000.0,52.6717,52.6775,52.6659,52.6775,42000.0
2015-03-23 10:30:00,90.43,90.43,90.38,90.41,75200.0,52.6775,52.6775,52.6484,52.6659,75200.0
2015-03-23 10:40:00,90.37,90.38,90.36,90.38,72400.0,52.6426,52.6484,52.6367,52.6484,72400.0
2015-03-23 10:50:00,90.38,90.38,90.37,90.37,78900.0,52.6484,52.6484,52.6426,52.6426,78900.0
2015-03-23 11:00:00,90.38,90.38,90.37,90.38,38300.0,52.6484,52.6484,52.6426,52.6484,38300.0
2015-03-23 11:10:00,90.38,90.42,90.37,90.42,79400.0,52.6484,52.6717,52.6426,52.6717,79400.0
2015-03-23 11:20:00,90.42,90.43,90.41,90.42,79000.0,52.6717,52.6775,52.6659,52.6717,79000.0
2015-03-23 11:30:00,90.42,90.43,90.39,90.42,56600.0,52.6717,52.6775,52.6542,52.6717,56600.0
2015-03-23 11:40:00,90.42,90.42,90.38,90.41,251800.0,52.6717,52.6717,52.6484,52.6659,251800.0
2015-03-23 11:50:00,90.41,90.42,90.4,90.42,122700.0,52.6659,52.6717,52.66,52.6717,122700.0
2015-03-23 12:00:00,90.42,90.42,90.4,90.41,70700.0,52.6717,52.6717,52.66,52.6659,70700.0
2015-03-23 12:10:00,90.42,90.42,90.41,90.42,50000.0,52.6717,52.6717,52.6659,52.6717,50000.0
2015-03-23 12:20:00,90.42,90.42,90.41,90.42,43100.0,52.6717,52.6717,52.6659,52.6717,43100.0
2015-03-23 12:30:00,90.42,90.43,90.41,90.43,40600.0,52.6717,52.6775,52.6659,52.6775,40600.0
2015-03-23 12:40:00,90.43,90.44,90.42,90.43,57900.0,52.6775,52.6833,52.6717,52.6775,57900.0
2015-03-23 12:50:00,90.42,90.44,90.42,90.43,27700.0,52.6717,52.6833,52.6717,52.6775,27700.0
2015-03-23 13:00:00,90.43,90.43,90.42,90.43,61800.0,52.6775,52.6775,52.6717,52.6775,61800.0
2015-03-23 13:10:00,90.43,90.43,90.39,90.4,99400.0,52.6775,52.6775,52.6542,52.66,99400.0
2015-03-23 13:20:00,90.4,90.4,90.39,90.4,24700.0,52.66,52.66,52.6542,52.66,24700.0
2015-03-23 13:30:00,90.39,90.42,90.39,90.42,43200.0,52.6542,52.6717,52.6542,52.6717,43200.0
2015-03-23 13:40:00,90.42,90.43,90.41,90.42,140100.0,52.6717,52.6775,52.6659,52.6717,140100.0
2015-03-23 13:50:00,90.42,90.42,90.41,90.42,63200.0,52.6717,52.6717,52.6659,52.6717,63200.0
2015-03-23 14:00:00,90.42,90.43,90.41,90.42,67400.0,52.6717,52.6775,52.6659,52.6717,67400.0
2015-03-23 14:10:00,90.42,90.46,90.41,90.45,234100.0,52.6717,52.695,52.6659,52.6892,234100.0
2015-03-23 14:20:00,90.46,90.46,90.43,90.45,52000.0,52.695,52.695,52.6775,52.6892,52000.0
2015-03-23 14:30:00,90.45,90.45,90.44,90.45,34100.0,52.6892,52.6892,52.6833,52.6892,34100.0
2015-03-23 14:40:00,90.45,90.46,90.44,90.45,136300.0,52.6892,52.695,52.6833,52.6892,136300.0
2015-03-23 14:50:00,90.45,90.46,90.42,90.45,54600.0,52.6892,52.695,52.6717,52.6892,54600.0
2015-03-23 15:00:00,90.45,90.46,90.44,90.45,39400.0,52.6892,52.695,52.6833,52.6892,39400.0
2015-03-23 15:10:00,90.45,90.46,90.44,90.46,102900.0,52.6892,52.695,52.6833,52.695,102900.0
2015-03-23 15:20:00,90.45,90.46,90.44,90.45,80000.0,52.6892,52.695,52.6833,52.6892,80000.0
2015-03-23 15:30:00,90.45,90.46,90.44,90.46,150800.0,52.6892,52.695,52.6833,52.695,150800.0
2015-03-23 15:40:00,90.46,90.51,90.45,90.5,303900.0,52.695,52.7241,52.6892,52.7183,303900.0
2015-03-23 15:50:00,90.5,90.54,90.47,90.51,718200.0,52.7183,52.7416,52.7008,52.7241,718200.0
2015-03-24 09:30:00,90.48,90.54,90.45,90.48,96600.0,52.7066,52.7416,52.6892,52.7066,96600.0
2015-03-24 09:40:00,90.49,90.51,90.47,90.5,114300.0,52.7125,52.7241,52.7008,52.7183,114300.0
2015-03-24 09:50:00,90.5,90.54,90.5,90.53,113300.0,52.7183,52.7416,52.7183,52.7358,113300.0
2015-03-24 10:00:00,90.54,90.56,90.53,90.54,120600.0,52.7416,52.7532,52.7358,52.7416,120600.0
2015-03-24 10:10:00,90.54,90.56,90.52,90.54,67800.0,52.7416,52.7532,52.7299,52.7416,67800.0
2015-03-24 10:20:00,90.54,90.55,90.48,90.5,87300.0,52.7416,52.7474,52.7066,52.7183,87300.0
2015-03-24 10:30:00,90.5,90.54,90.49,90.53,59900.0,52.7183,52.7416,52.7125,52.7358,59900.0
2015-03-24 10:40:00,90.53,90.54,90.52,90.54,54100.0,52.7358,52.7416,52.7299,52.7416,54100.0
2015-03-24 10:50:00,90.53,90.54,90.53,90.54,29900.0,52.7358,52.7416,52.7358,52.7416,29900.0
2015-03-24 11:00:00,90.54,90.56,90.53,90.56,187200.0,52.7416,52.7532,52.7358,52.7532,187200.0
2015-03-24 11:10:00,90.56,90.56,90.53,90.54,63300.0,52.7532,52.7532,52.7358,52.7416,63300.0
2015-03-24 11:20:00,90.54,90.54,90.53,90.54,41000.0,52.7416,52.7416,52.7358,52.7416,41000.0
2015-03-24 11:30:00,90.54,90.56,90.53,90.56,61300.0,52.7416,52.7532,52.7358,52.7532,61300.0
2015-03-24 11:40:00,90.56,90.56,90.54,90.54,52400.0,52.7532,52.7532,52.7416,52.7416,52400.0
2015-03-24 11:50:00,90.55,90.55,90.53,90.55,59300.0,52.7474,52.7474,52.7358,52.7474,59300.0
2015-03-24 12:00:00,90.55,90.56,90.54,90.56,74500.0,52.7474,52.7532,52.7416,52.7532,74500.0
2015-03-24 12:10:00,90.56,90.56,90.55,90.56,55200.0,52.7532,52.7532,52.7474,52.7532,55200.0
2015-03-24 12:20:00,90.56,90.56,90.55,90.56,42300.0,52.7532,52.7532,52.7474,52.7532,42300.0
2015-03-24 12:30:00,90.56,90.56,90.54,90.56,73000.0,52.7532,52.7532,52.7416,52.7532,73000.0
2015-03-24 12:40:00,90.56,90.6,90.55,90.59,1481200.0,52.7532,52.7765,52.7474,52.7707,1481200.0
2015-03-24 12:50:00,90.59,90.63,90.58,90.63,255700.0,52.7707,52.794,52.7649,52.794,255700.0
2015-03-24 13:00:00,90.62,90.64,90.61,90.64,32400.0,52.7882,52.7998,52.7824,52.7998,32400.0
2015-03-24 13:10:00,90.64,90.64,90.61,90.64,30900.0,52.7998,52.7998,52.7824,52.7998,30900.0
2015-03-24 13:20:00,90.64,90.64,90.61,90.62,248600.0,52.7998,52.7998,52.7824,52.7882,248600.0
2015-03-24 13:30:00,90.62,90.62,90.59,90.6,54500.0,52.7882,52.7882,52.7707,52.7765,54500.0
2015-03-24 13:40:00,90.6,90.6,90.58,90.6,134400.0,52.7765,52.7765,52.7649,52.7765,134400.0
2015-03-24 13:50:00,90.59,90.64,90.59,90.64,38700.0,52.7707,52.7998,52.7707,52.7998,38700.0
2015-03-24 14:00:00,90.64,90.64,90.61,90.63,113300.0,52.7998,52.7998,52.7824,52.794,113300.0
2015-03-24 14:10:00,90.64,90.65,90.61,90.62,66100.0,52.7998,52.8057,52.7824,52.7882,66100.0
2015-03-24 14:20:00,90.62,90.63,90.6,90.62,44700.0,52.7882,52.794,52.7765,52.7882,44700.0
2015-03-24 14:30:00,90.62,90.62,90.59,90.62,41500.0,52.7882,52.7882,52.7707,52.7882,41500.0
2015-03-24 14:40:00,90.62,90.65,90.61,90.63,115600.0,52.7882,52.8057,52.7824,52.794,115600.0
2015-03-24 14:50:00,90.63,90.65,90.61,90.62,38800.0,52.794,52.8057,52.7824,52.7882,38800.0
2015-03-24 15:00:00,90.62,90.67,90.62,90.67,128000.0,52.7882,52.8173,52.7882,52.8173,128000.0
2015-03-24 15:10:00,90.66,90.67,90.65,90.67,131900.0,52.8115,52.8173,52.8057,52.8173,131900.0
2015-03-24 15:20:00,90.67,90.67,90.64,90.65,177000.0,52.8173,52.8173,52.7998,52.8057,177000.0
2015-03-24 15:30:00,90.64,90.68,90.63,90.67,93000.0,52.7998,52.8231,52.794,52.8173,93000.0
2015-03-24 15:40:00,90.67,90.72,90.66,90.67,619100.0,52.8173,52.8464,52.8115,52.8173,619100.0
2015-03-24 15:50:00,90.66,90.68,90.63,90.64,723400.0,52.8115,52.8231,52.794,52.7998,723400.0
2015-03-25 09:30:00,90.71,90.79,90.64,90.74,112900.0,52.8406,52.8872,52.7998,52.8581,112900.0
2015-03-25 09:40:00,90.73,90.74,90.69,90.7,102200.0,52.8523,52.8581,52.829,52.8348,102200.0
2015-03-25 09:50:00,90.7,90.74,90.7,90.74,150000.0,52.8348,52.8581,52.8348,52.8581,150000.0
2015-03-25 10:00:00,90.74,90.81,90.73,90.81,136000.0,52.8581,52.8989,52.8523,52.8989,136000.0
2015-03-25 10:10:00,90.81,90.83,90.8,90.81,142400.0,52.8989,52.9105,52.893,52.8989,142400.0
2015-03-25 10:20:00,90.81,90.81,90.79,90.8,61700.0,52.8989,52.8989,52.8872,52.893,61700.0
2015-03-25 10:30:00,90.8,90.8,90.75,90.75,111500.0,52.893,52.893,52.8639,52.8639,111500.0
2015-03-25 10:40:00,90.76,90.77,90.72,90.74,132400.0,52.8697,52.8756,52.8464,52.8581,132400.0
2015-03-25 10:50:00,90.73,90.76,90.73,90.76,60400.0,52.8523,52.8697,52.8523,52.8697,60400.0
2015-03-25 11:00:00,90.76,90.78,90.75,90.76,83500.0,52.8697,52.8814,52.8639,52.8697,83500.0
2015-03-25 11:10:00,90.75,90.78,90.72,90.73,287500.0,52.8639,52.8814,52.8464,52.8523,287500.0
2015-03-25 11:20:00,90.72,90.74,90.72,90.74,61800.0,52.8464,52.8581,52.8464,52.8581,61800.0
2015-03-25 11:30:00,90.74,90.74,90.66,90.66,97600.0,52.8581,52.8581,52.8115,52.8115,97600.0
2015-03-25 11:40:00,90.67,90.71,90.62,90.69,326700.0,52.8173,52.8406,52.7882,52.829,326700.0
2015-03-25 11:50:00,90.69,90.72,90.68,90.7,116400.0,52.829,52.8464,52.8231,52.8348,116400.0
2015-03-25 12:00:00,90.7,90.72,90.69,90.7,107000.0,52.8348,52.8464,52.829,52.8348,107000.0
2015-03-25 12:10:00,90.7,90.72,90.7,90.71,59900.0,52.8348,52.8464,52.8348,52.8406,59900.0
2015-03-25 12:20:00,90.7,90.71,90.59,90.59,211700.0,52.8348,52.8406,52.7707,52.7707,211700.0
2015-03-25 12:30:00,90.59,90.68,90.59,90.66,43600.0,52.7707,52.8231,52.7707,52.8115,43600.0
2015-03-25 12:40:00,90.67,90.67,90.59,90.59,53600.0,52.8173,52.8173,52.7707,52.7707,53600.0
2015-03-25 12:50:00,90.59,90.64,90.58,90.64,161000.0,52.7707,52.7998,52.7649,52.7998,161000.0
2015-03-25 13:00:00,90.65,90.68,90.64,90.66,15800.0,52.8057,52.8231,52.7998,52.8115,15800.0
2015-03-25 13:10:00,90.66,90.66,90.59,90.61,27600.0,52.8115,52.8115,52.7707,52.7824,27600.0
2015-03-25 13:20:00,90.61,90.62,90.58,90.6,84200.0,52.7824,52.7882,52.7649,52.7765,84200.0
2015-03-25 13:30:00,90.59,90.6,90.55,90.58,208500.0,52.7707,52.7765,52.7474,52.7649,208500.0
2015-03-25 13:40:00,90.58,90.58,90.55,90.58,187700.0,52.7649,52.7649,52.7474,52.7649,187700.0
2015-03-25 13:50:00,90.58,90.6,90.57,90.58,176500.0,52.7649,52.7765,52.7591,52.7649,176500.0
2015-03-25 14:00:00,90.57,90.59,90.55,90.56,58500.0,52.7591,52.7707,52.7474,52.7532,58500.0
2015-03-25 14:10:00,90.57,90.6,90.56,90.59,62300.0,52.7591,52.7765,52.7532,52.7707,62300.0
2015-03-25 14:20:00,90.59,90.65,90.58,90.65,130100.0,52.7707,52.8057,52.7649,52.8057,130100.0
2015-03-25 14:30:00,90.65,90.65,90.63,90.65,31000.0,52.8057,52.8057,52.794,52.8057,31000.0
2015-03-25 14:40:00,90.65,90.65,90.63,90.64,231300.0,52.8057,52.8057,52.794,52.7998,231300.0
2015-03-25 14:50:00,90.64,90.65,90.62,90.63,46700.0,52.7998,52.8057,52.7882,52.794,46700.0
2015-03-25 15:00:00,90.62,90.63,90.52,90.54,129500.0,52.7882,52.794,52.7299,52.7416,129500.0
2015-03-25 15:10:00,90.53,90.55,90.53,90.55,47700.0,52.7358,52.7474,52.7358,52.7474,47700.0
2015-03-25 15:20:00,90.54,90.55,90.49,90.5,151900.0,52.7416,52.7474,52.7125,52.7183,151900.0
2015-03-25 15:30:00,90.5,90.51,90.47,90.5,139900.0,52.7183,52.7241,52.7008,52.7183,139900.0
2015-03-25 15:40:00,90.5,90.5,90.49,90.5,108900.0,52.7183,52.7183,52.7125,52.7183,108900.0
2015-03-25 15:50:00,90.5,90.5,90.4,90.42,253400.0,52.7183,52.7183,52.66,52.6717,253400.0
2015-03-26 09:30:00,90.51,90.53,90.26,90.3,185500.0,52.7241,52.7358,52.5785,52.6018,185500.0
2015-03-26 09:40:00,90.31,90.49,90.3,90.48,128200.0,52.6076,52.7125,52.6018,52.7066,128200.0
2015-03-26 09:50:00,90.49,90.52,90.35,90.37,222100.0,52.7125,52.7299,52.6309,52.6426,222100.0
2015-03-26 10:00:00,90.38,90.41,90.31,90.32,137100.0,52.6484,52.6659,52.6076,52.6134,137100.0
2015-03-26 10:10:00,90.32,90.34,90.29,90.3,97300.0,52.6134,52.6251,52.596,52.6018,97300.0
2015-03-26 10:20:00,90.3,90.35,90.26,90.33,400600.0,52.6018,52.6309,52.5785,52.6193,400600.0
2015-03-26 10:30:00,90.34,90.39,90.32,90.36,29900.0,52.6251,52.6542,52.6134,52.6367,29900.0
2015-03-26 10:40:00,90.37,90.38,90.3,90.31,111700.0,52.6426,52.6484,52.6018,52.6076,111700.0
2015-03-26 10:50:00,90.32,90.37,90.3,90.3,96700.0,52.6134,52.6426,52.6018,52.6018,96700.0
2015-03-26 11:00:00,90.3,90.31,90.23,90.27,139100.0,52.6018,52.6076,52.561,52.5843,139100.0
2015-03-26 11:10:00,90.28,90.3,90.24,90.27,167600.0,52.5901,52.6018,52.5668,52.5843,167600.0
2015-03-26 11:20:00,90.27,90.28,90.26,90.28,115200.0,52.5843,52.5901,52.5785,52.5901,115200.0
2015-03-26 11:30:00,90.28,90.42,90.27,90.4,126000.0,52.5901,52.6717,52.5843,52.66,126000.0
2015-03-26 11:40:00,90.39,90.43,90.39,90.41,54400.0,52.6542,52.6775,52.6542,52.6659,54400.0
2015-03-26 11:50:00,90.41,90.41,90.36,90.39,185600.0,52.6659,52.6659,52.6367,52.6542,185600.0
2015-03-26 12:00:00,90.4,90.4,90.37,90.37,101300.0,52.66,52.66,52.6426,52.6426,101300.0
2015-03-26 12:10:00,90.38,90.38,90.37,90.38,6100.0,52.6484,52.6484,52.6426,52.6484,6100.0
2015-03-26 12:20:00,90.38,90.38,90.34,90.34,13800.0,52.6484,52.6484,52.6251,52.6251,13800.0
2015-03-26 12:30:00,90.34,90.38,90.31,90.38,57900.0,52.6251,52.6484,52.6076,52.6484,57900.0
2015-03-26 12:40:00,90.38,90.39,90.36,90.39,72200.0,52.6484,52.6542,52.6367,52.6542,72200.0
2015-03-26 12:50:00,90.39,90.45,90.38,90.45,139200.0,52.6542,52.6892,52.6484,52.6892,139200.0
2015-03-26 13:00:00,90.44,90.44,90.32,90.33,148300.0,52.6833,52.6833,52.6134,52.6193,148300.0
2015-03-26 13:10:00,90.33,90.35,90.29,90.3,20800.0,52.6193,52.6309,52.596,52.6018,20800.0
2015-03-26 13:20:00,90.3,90.34,90.3,90.34,22800.0,52.6018,52.6251,52.6018,52.6251,22800.0
2015-03-26 13:30:00,90.34,90.38,90.34,90.37,11100.0,52.6251,52.6484,52.6251,52.6426,11100.0
2015-03-26 13:40:00,90.37,90.46,90.36,90.45,216500.0,52.6426,52.695,52.6367,52.6892,216500.0
2015-03-26 13:50:00,90.46,90.48,90.45,90.46,96200.0,52.695,52.7066,52.6892,52.695,96200.0
2015-03-26 14:00:00,90.45,90.46,90.43,90.44,147000.0,52.6892,52.695,52.6775,52.6833,147000.0
2015-03-26 14:10:00,90.45,90.46,90.39,90.42,130100.0,52.6892,52.695,52.6542,52.6717,130100.0
2015-03-26 14:20:00,90.41,90.42,90.39,90.42,124400.0,52.6659,52.6717,52.6542,52.6717,124400.0
2015-03-26 14:30:00,90.42,90.43,90.4,90.41,153100.0,52.6717,52.6775,52.66,52.6659,153100.0
2015-03-26 14:40:00,90.42,90.46,90.41,90.44,37500.0,52.6717,52.695,52.6659,52.6833,37500.0
2015-03-26 14:50:00,90.44,90.45,90.41,90.42,17200.0,52.6833,52.6892,52.6659,52.6717,17200.0
2015-03-26 15:00:00,90.42,90.45,90.41,90.45,80200.0,52.6717,52.6892,52.6659,52.6892,80200.0
2015-03-26 15:10:00,90.45,90.46,90.42,90.42,145500.0,52.6892,52.695,52.6717,52.6717,145500.0
2015-03-26 15:20:00,90.42,90.45,90.42,90.44,41600.0,52.6717,52.6892,52.6717,52.6833,41600.0
2015-03-26 15:30:00,90.45,90.5,90.43,90.43,178100.0,52.6892,52.7183,52.6775,52.6775,178100.0
2015-03-26 15:40:00,90.44,90.46,90.42,90.43,94500.0,52.6833,52.695,52.6717,52.6775,94500.0
2015-03-26 15:50:00,90.43,90.44,90.4,90.4,165000.0,52.6775,52.6833,52.66,52.66,165000.0
2015-03-27 09:30:00,90.39,90.47,90.35,90.45,163100.0,52.6542,52.7008,52.6309,52.6892,163100.0
2015-03-27 09:40:00,90.45,90.53,90.44,90.53,37300.0,52.6892,52.7358,52.6833,52.7358,37300.0
2015-03-27 09:50:00,90.53,90.53,90.44,90.52,87600.0,52.7358,52.7358,52.6833,52.7299,87600.0
2015-03-27 10:00:00,90.52,90.55,90.49,90.52,155700.0,52.7299,52.7474,52.7125,52.7299,155700.0
2015-03-27 10:10:00,90.53,90.54,90.44,90.48,61000.0,52.7358,52.7416,52.6833,52.7066,61000.0
2015-03-27 10:20:00,90.48,90.51,90.45,90.45,44600.0,52.7066,52.7241,52.6892,52.6892,44600.0
2015-03-27 10:30:00,90.45,90.52,90.44,90.52,54900.0,52.6892,52.7299,52.6833,52.7299,54900.0
2015-03-27 10:40:00,90.52,90.52,90.48,90.52,43200.0,52.7299,52.7299,52.7066,52.7299,43200.0
2015-03-27 10:50:00,90.52,90.54,90.51,90.53,43900.0,52.7299,52.7416,52.7241,52.7358,43900.0
2015-03-27 11:00:00,90.53,90.54,90.52,90.54,36500.0,52.7358,52.7416,52.7299,52.7416,36500.0
2015-03-27 11:10:00,90.54,90.56,90.51,90.53,38900.0,52.7416,52.7532,52.7241,52.7358,38900.0
2015-03-27 11:20:00,90.53,90.55,90.52,90.54,212900.0,52.7358,52.7474,52.7299,52.7416,212900.0
2015-03-27 11:30:00,90.54,90.56,90.53,90.54,22000.0,52.7416,52.7532,52.7358,52.7416,22000.0
2015-03-27 11:40:00,90.54,90.54,90.53,90.54,15300.0,52.7416,52.7416,52.7358,52.7416,15300.0
2015-03-27 11:50:00,90.54,90.55,90.48,90.49,71400.0,52.7416,52.7474,52.7066,52.7125,71400.0
2015-03-27 12:00:00,90.48,90.5,90.48,90.49,38000.0,52.7066,52.7183,52.7066,52.7125,38000.0
2015-03-27 12:10:00,90.49,90.5,90.47,90.48,51900.0,52.7125,52.7183,52.7008,52.7066,51900.0
2015-03-27 12:20:00,90.48,90.49,90.45,90.46,34000.0,52.7066,52.7125,52.6892,52.695,34000.0
2015-03-27 12:30:00,90.47,90.5,90.46,90.48,93700.0,52.7008,52.7183,52.695,52.7066,93700.0
2015-03-27 12:40:00,90.49,90.51,90.47,90.48,27500.0,52.7125,52.7241,52.7008,52.7066,27500.0
2015-03-27 12:50:00,90.48,90.5,90.48,90.49,23000.0,52.7066,52.7183,52.7066,52.7125,23000.0
2015-03-27 13:00:00,90.5,90.51,90.49,90.51,27200.0,52.7183,52.7241,52.7125,52.7241,27200.0
2015-03-27 13:10:00,90.51,90.51,90.47,90.48,43600.0,52.7241,52.7241,52.7008,52.7066,43600.0
2015-03-27 13:20:00,90.48,90.49,90.48,90.49,23800.0,52.7066,52.7125,52.7066,52.7125,23800.0
2015-03-27 13:30:00,90.48,90.5,90.46,90.48,659300.0,52.7066,52.7183,52.695,52.7066,659300.0
2015-03-27 13:40:00,90.48,90.48,90.45,90.46,34900.0,52.7066,52.7066,52.6892,52.695,34900.0
2015-03-27 13:50:00,90.46,90.5,90.45,90.49,31900.0,52.695,52.7183,52.6892,52.7125,31900.0
2015-03-27 14:00:00,90.49,90.5,90.47,90.49,122200.0,52.7125,52.7183,52.7008,52.7125,122200.0
2015-03-27 14:10:00,90.49,90.5,90.45,90.45,37500.0,52.7125,52.7183,52.6892,52.6892,37500.0
2015-03-27 14:20:00,90.45,90.51,90.45,90.5,30400.0,52.6892,52.7241,52.6892,52.7183,30400.0
2015-03-27 14:30:00,90.49,90.51,90.45,90.45,48300.0,52.7125,52.7241,52.6892,52.6892,48300.0
2015-03-27 14:40:00,90.45,90.48,90.45,90.48,23600.0,52.6892,52.7066,52.6892,52.7066,23600.0
2015-03-27 14:50:00,90.48,90.48,90.45,90.47,54900.0,52.7066,52.7066,52.6892,52.7008,54900.0
2015-03-27 15:00:00,90.47,90.49,90.45,90.47,43000.0,52.7008,52.7125,52.6892,52.7008,43000.0
2015-03-27 15:10:00,90.47,90.47,90.44,90.47,36900.0,52.7008,52.7008,52.6833,52.7008,36900.0
2015-03-27 15:20:00,90.47,90.49,90.46,90.47,144500.0,52.7008,52.7125,52.695,52.7008,144500.0
2015-03-27 15:30:00,90.47,90.49,90.46,90.49,75600.0,52.7008,52.7125,52.695,52.7125,75600.0
2015-03-27 15:40:00,90.49,90.49,90.44,90.48,109200.0,52.7125,52.7125,52.6833,52.7066,109200.0
2015-03-27 15:50:00,90.48,90.5,90.46,90.47,272300.0,52.7066,52.7183,52.695,52.7008,272300.0
2015-03-30 09:30:00,90.51,90.69,90.5,90.69,160200.0,52.7241,52.829,52.7183,52.829,160200.0
2015-03-30 09:40:00,90.69,90.72,90.67,90.72,83700.0,52.829,52.8464,52.8173,52.8464,83700.0
2015-03-30 09:50:00,90.72,90.75,90.71,90.75,142900.0,52.8464,52.8639,52.8406,52.8639,142900.0
2015-03-30 10:00:00,90.75,90.75,90.69,90.7,45900.0,52.8639,52.8639,52.829,52.8348,45900.0
2015-03-30 10:10:00,90.7,90.71,90.69,90.7,17900.0,52.8348,52.8406,52.829,52.8348,17900.0
2015-03-30 10:20:00,90.7,90.7,90.68,90.68,64400.0,52.8348,52.8348,52.8231,52.8231,64400.0
2015-03-30 10:30:00,90.69,90.71,90.67,90.69,62100.0,52.829,52.8406,52.8173,52.829,62100.0
2015-03-30 10:40:00,90.69,90.69,90.67,90.68,92000.0,52.829,52.829,52.8173,52.8231,92000.0
2015-03-30 10:50:00,90.68,90.7,90.67,90.7,114300.0,52.8231,52.8348,52.8173,52.8348,114300.0
2015-03-30 11:00:00,90.69,90.7,90.67,90.68,28000.0,52.829,52.8348,52.8173,52.8231,28000.0
2015-03-30 11:10:00,90.68,90.7,90.67,90.7,21200.0,52.8231,52.8348,52.8173,52.8348,21200.0
2015-03-30 11:20:00,90.7,90.71,90.69,90.7,15200.0,52.8348,52.8406,52.829,52.8348,15200.0
2015-03-30 11:30:00,90.71,90.71,90.67,90.69,21900.0,52.8406,52.8406,52.8173,52.829,21900.0
2015-03-30 11:40:00,90.69,90.7,90.68,90.69,105400.0,52.829,52.8348,52.8231,52.829,105400.0
2015-03-30 11:50:00,90.69,90.73,90.68,90.7,161300.0,52.829,52.8523,52.8231,52.8348,161300.0
2015-03-30 12:00:00,90.7,90.74,90.7,90.74,112300.0,52.8348,52.8581,52.8348,52.8581,112300.0
2015-03-30 12:10:00,90.74,90.75,90.73,90.75,69900.0,52.8581,52.8639,52.8523,52.8639,69900.0
2015-03-30 12:20:00,90.75,90.75,90.74,90.75,33400.0,52.8639,52.8639,52.8581,52.8639,33400.0
2015-03-30 12:30:00,90.75,90.75,90.73,90.74,91500.0,52.8639,52.8639,52.8523,52.8581,91500.0
2015-03-30 12:40:00,90.73,90.74,90.73,90.74,31000.0,52.8523,52.8581,52.8523,52.8581,31000.0
2015-03-30 12:50:00,90.74,90.74,90.73,90.74,10400.0,52.8581,52.8581,52.8523,52.8581,10400.0
2015-03-30 13:00:00,90.74,90.77,90.74,90.76,41400.0,52.8581,52.8756,52.8581,52.8697,41400.0
2015-03-30 13:10:00,90.77,90.78,90.75,90.77,39000.0,52.8756,52.8814,52.8639,52.8756,39000.0
2015-03-30 13:20:00,90.76,90.77,90.73,90.75,62500.0,52.8697,52.8756,52.8523,52.8639,62500.0
2015-03-30 13:30:00,90.75,90.76,90.74,90.75,23100.0,52.8639,52.8697,52.8581,52.8639,23100.0
2015-03-30 13:40:00,90.75,90.76,90.75,90.76,9200.0,52.8639,52.8697,52.8639,52.8697,9200.0
2015-03-30 13:50:00,90.76,90.76,90.75,90.75,25800.0,52.8697,52.8697,52.8639,52.8639,25800.0
2015-03-30 14:00:00,90.76,90.78,90.75,90.78,18600.0,52.8697,52.8814,52.8639,52.8814,18600.0
2015-03-30 14:10:00,90.78,90.79,90.77,90.79,28800.0,52.8814,52.8872,52.8756,52.8872,28800.0
2015-03-30 14:20:00,90.79,90.79,90.75,90.76,61400.0,52.8872,52.8872,52.8639,52.8697,61400.0
2015-03-30 14:30:00,90.76,90.76,90.74,90.75,46000.0,52.8697,52.8697,52.8581,52.8639,46000.0
2015-03-30 14:40:00,90.75,90.75,90.74,90.75,31600.0,52.8639,52.8639,52.8581,52.8639,31600.0
2015-03-30 14:50:00,90.74,90.75,90.74,90.74,20300.0,52.8581,52.8639,52.8581,52.8581,20300.0
2015-03-30 15:00:00,90.74,90.75,90.74,90.75,47500.0,52.8581,52.8639,52.8581,52.8639,47500.0
2015-03-30 15:10:00,90.75,90.76,90.72,90.75,138400.0,52.8639,52.8697,52.8464,52.8639,138400.0
2015-03-30 15:20:00,90.75,90.76,90.73,90.74,55500.0,52.8639,52.8697,52.8523,52.8581,55500.0
2015-03-30 15:30:00,90.74,90.75,90.72,90.73,255100.0,52.8581,52.8639,52.8464,52.8523,255100.0
2015-03-30 15:40:00,90.73,90.74,90.65,90.71,153000.0,52.8523,52.8581,52.8057,52.8406,153000.0
2015-03-30 15:50:00,90.7,90.76,90.66,90.68,366800.0,52.8348,52.8697,52.8115,52.8231,366800.0
2015-03-31 09:30:00,90.69,90.72,90.56,90.71,107400.0,52.829,52.8464,52.7532,52.8406,107400.0
2015-03-31 09:40:00,90.71,90.71,90.59,90.65,56100.0,52.8406,52.8406,52.7707,52.8057,56100.0
2015-03-31 09:50:00,90.65,90.68,90.61,90.68,134600.0,52.8057,52.8231,52.7824,52.8231,134600.0
2015-03-31 10:00:00,90.67,90.73,90.66,90.73,193700.0,52.8173,52.8523,52.8115,52.8523,193700.0
2015-03-31 10:10:00,90.73,90.75,90.71,90.74,63800.0,52.8523,52.8639,52.8406,52.8581,63800.0
2015-03-31 10:20:00,90.73,90.75,90.72,90.75,17700.0,52.8523,52.8639,52.8464,52.8639,17700.0
2015-03-31 10:30:00,90.75,90.79,90.74,90.79,83800.0,52.8639,52.8872,52.8581,52.8872,83800.0
2015-03-31 10:40:00,90.79,90.8,90.76,90.77,67600.0,52.8872,52.893,52.8697,52.8756,67600.0
2015-03-31 10:50:00,90.77,90.8,90.73,90.73,86200.0,52.8756,52.893,52.8523,52.8523,86200.0
2015-03-31 11:00:00,90.74,90.8,90.74,90.8,72600.0,52.8581,52.893,52.8581,52.893,72600.0
2015-03-31 11:10:00,90.8,90.82,90.79,90.82,53200.0,52.893,52.9047,52.8872,52.9047,53200.0
2015-03-31 11:20:00,90.82,90.84,90.8,90.83,57400.0,52.9047,52.9163,52.893,52.9105,57400.0
2015-03-31 11:30:00,90.83,90.83,90.77,90.82,221800.0,52.9105,52.9105,52.8756,52.9047,221800.0
2015-03-31 11:40:00,90.82,90.82,90.8,90.81,33500.0,52.9047,52.9047,52.893,52.8989,33500.0
2015-03-31 11:50:00,90.81,90.82,90.81,90.81,66800.0,52.8989,52.9047,52.8989,52.8989,66800.0
2015-03-31 12:00:00,90.82,90.82,90.74,90.79,29100.0,52.9047,52.9047,52.8581,52.8872,29100.0
2015-03-31 12:10:00,90.79,90.81,90.77,90.81,34400.0,52.8872,52.8989,52.8756,52.8989,34400.0
2015-03-31 12:20:00,90.81,90.81,90.76,90.77,79100.0,52.8989,52.8989,52.8697,52.8756,79100.0
2015-03-31 12:30:00,90.76,90.83,90.76,90.82,34700.0,52.8697,52.9105,52.8697,52.9047,34700.0
2015-03-31 12:40:00,90.82,90.83,90.81,90.82,34100.0,52.9047,52.9105,52.8989,52.9047,34100.0
2015-03-31 12:50:00,90.82,90.82,90.81,90.81,35700.0,52.9047,52.9047,52.8989,52.8989,35700.0
2015-03-31 13:00:00,90.81,90.82,90.8,90.81,43900.0,52.8989,52.9047,52.893,52.8989,43900.0
2015-03-31 13:10:00,90.81,90.81,90.78,90.8,78800.0,52.8989,52.8989,52.8814,52.893,78800.0
2015-03-31 13:20:00,90.8,90.8,90.78,90.8,40400.0,52.893,52.893,52.8814,52.893,40400.0
2015-03-31 13:30:00,90.8,90.8,90.78,90.79,37900.0,52.893,52.893,52.8814,52.8872,37900.0
2015-03-31 13:40:00,90.79,90.8,90.78,90.79,46300.0,52.8872,52.893,52.8814,52.8872,46300.0
2015-03-31 13:50:00,90.78,90.8,90.77,90.78,60100.0,52.8814,52.893,52.8756,52.8814,60100.0
2015-03-31 14:00:00,90.78,90.8,90.78,90.8,20000.0,52.8814,52.893,52.8814,52.893,20000.0
2015-03-31 14:10:00,90.79,90.8,90.79,90.79,34000.0,52.8872,52.893,52.8872,52.8872,34000.0
2015-03-31 14:20:00,90.79,90.8,90.74,90.74,77100.0,52.8872,52.893,52.8581,52.8581,77100.0
2015-03-31 14:30:00,90.75,90.79,90.74,90.77,46100.0,52.8639,52.8872,52.8581,52.8756,46100.0
2015-03-31 14:40:00,90.77,90.78,90.72,90.72,123400.0,52.8756,52.8814,52.8464,52.8464,123400.0
2015-03-31 14:50:00,90.73,90.75,90.71,90.74,42600.0,52.8523,52.8639,52.8406,52.8581,42600.0
2015-03-31 15:00:00,90.75,90.75,90.7,90.71,117100.0,52.8639,52.8639,52.8348,52.8406,117100.0
2015-03-31 15:10:00,90.69,90.7,90.66,90.67,163900.0,52.829,52.8348,52.8115,52.8173,163900.0
2015-03-31 15:20:00,90.67,90.69,90.64,90.66,74200.0,52.8173,52.829,52.7998,52.8115,74200.0
2015-03-31 15:30:00,90.66,90.69,90.65,90.66,96100.0,52.8115,52.829,52.8057,52.8115,96100.0
2015-03-31 15:40:00,90.66,90.68,90.61,90.64,208300.0,52.8115,52.8231,52.7824,52.7998,208300.0
2015-03-31 15:50:00,90.65,90.66,90.58,90.6,309000.0,52.8057,52.8115,52.7649,52.7765,309000.0
2015-04-01 09:30:00,90.35,90.38,90.2,90.26,246300.0,52.8671,52.8846,52.7793,52.8144,246300.0
2015-04-01 09:40:00,90.26,90.27,90.1,90.19,466900.0,52.8144,52.8203,52.7208,52.7735,466900.0
2015-04-01 09:50:00,90.19,90.25,90.17,90.24,192400.0,52.7735,52.8086,52.7618,52.8027,192400.0
2015-04-01 10:00:00,90.25,90.29,90.2,90.25,129600.0,52.8086,52.832,52.7793,52.8086,129600.0
2015-04-01 10:10:00,90.26,90.32,90.21,90.3,151800.0,52.8144,52.8495,52.7852,52.8378,151800.0
2015-04-01 10:20:00,90.3,90.36,90.24,90.25,1299700.0,52.8378,52.8729,52.8027,52.8086,1299700.0
2015-04-01 10:30:00,90.26,90.28,90.2,90.22,226900.0,52.8144,52.8261,52.7793,52.791,226900.0
2015-04-01 10:40:00,90.22,90.31,90.22,90.3,157400.0,52.791,52.8437,52.791,52.8378,157400.0
2015-04-01 10:50:00,90.3,90.34,90.29,90.29,213700.0,52.8378,52.8612,52.832,52.832,213700.0
2015-04-01 11:00:00,90.3,90.36,90.3,90.35,347000.0,52.8378,52.8729,52.8378,52.8671,347000.0
2015-04-01 11:10:00,90.35,90.4,90.34,90.34,239900.0,52.8671,52.8963,52.8612,52.8612,239900.0
2015-04-01 11:20:00,90.35,90.41,90.34,90.41,388900.0,52.8671,52.9022,52.8612,52.9022,388900.0
2015-04-01 11:30:00,90.4,90.41,90.32,90.35,861400.0,52.8963,52.9022,52.8495,52.8671,861400.0
2015-04-01 11:40:00,90.35,90.37,90.35,90.37,164200.0,52.8671,52.8788,52.8671,52.8788,164200.0
2015-04-01 11:50:00,90.37,90.4,90.3,90.31,382100.0,52.8788,52.8963,52.8378,52.8437,382100.0
2015-04-01 12:00:00,90.31,90.32,90.26,90.3,232200.0,52.8437,52.8495,52.8144,52.8378,232200.0
2015-04-01 12:10:00,90.3,90.32,90.27,90.31,207400.0,52.8378,52.8495,52.8203,52.8437,207400.0
2015-04-01 12:20:00,90.31,90.34,90.3,90.34,23200.0,52.8437,52.8612,52.8378,52.8612,23200.0
2015-04-01 12:30:00,90.33,90.35,90.31,90.34,106200.0,52.8554,52.8671,52.8437,52.8612,106200.0
2015-04-01 12:40:00,90.35,90.36,90.29,90.33,64400.0,52.8671,52.8729,52.832,52.8554,64400.0
2015-04-01 12:50:00,90.31,90.36,90.31,90.33,39600.0,52.8437,52.8729,52.8437,52.8554,39600.0
2015-04-01 13:00:00,90.32,90.34,90.31,90.31,27800.0,52.8495,52.8612,52.8437,52.8437,27800.0
2015-04-01 13:10:00,90.31,90.35,90.3,90.32,93300.0,52.8437,52.8671,52.8378,52.8495,93300.0
2015-04-01 13:20:00,90.31,90.35,90.3,90.34,34200.0,52.8437,52.8671,52.8378,52.8612,34200.0
2015-04-01 13:30:00,90.34,90.37,90.34,90.36,29800.0,52.8612,52.8788,52.8612,52.8729,29800.0
2015-04-01 13:40:00,90.36,90.43,90.36,90.43,135400.0,52.8729,52.9139,52.8729,52.9139,135400.0
2015-04-01 13:50:00,90.43,90.43,90.39,90.4,56800.0,52.9139,52.9139,52.8905,52.8963,56800.0
2015-04-01 14:00:00,90.4,90.41,90.37,90.39,39200.0,52.8963,52.9022,52.8788,52.8905,39200.0
2015-04-01 14:10:00,90.4,90.4,90.32,90.35,26900.0,52.8963,52.8963,52.8495,52.8671,26900.0
2015-04-01 14:20:00,90.36,90.36,90.31,90.32,56900.0,52.8729,52.8729,52.8437,52.8495,56900.0
2015-04-01 14:30:00,90.32,90.37,90.3,90.34,36000.0,52.8495,52.8788,52.8378,52.8612,36000.0
2015-04-01 14:40:00,90.33,90.42,90.33,90.42,142600.0,52.8554,52.908,52.8554,52.908,142600.0
2015-04-01 14:50:00,90.42,90.43,90.38,90.42,83400.0,52.908,52.9139,52.8846,52.908,83400.0
2015-04-01 15:00:00,90.42,90.42,90.33,90.34,164600.0,52.908,52.908,52.8554,52.8612,164600.0
2015-04-01 15:10:00,90.34,90.35,90.32,90.34,125800.0,52.8612,52.8671,52.8495,52.8612,125800.0
2015-04-01 15:20:00,90.35,90.37,90.34,90.36,77100.0,52.8671,52.8788,52.8612,52.8729,77100.0
2015-04-01 15:30:00,90.36,90.37,90.33,90.34,355600.0,52.8729,52.8788,52.8554,52.8612,355600.0
2015-04-01 15:40:00,90.34,90.36,90.32,90.36,93800.0,52.8612,52.8729,52.8495,52.8729,93800.0
2015-04-01 15:50:00,90.35,90.41,90.35,90.4,657800.0,52.8671,52.9022,52.8671,52.8963,657800.0
2015-04-02 09:30:00,90.46,90.46,90.35,90.41,126100.0,52.9314,52.9314,52.8671,52.9022,126100.0
2015-04-02 09:40:00,90.41,90.47,90.39,90.47,97600.0,52.9022,52.9373,52.8905,52.9373,97600.0
2015-04-02 09:50:00,90.47,90.51,90.46,90.5,103900.0,52.9373,52.9607,52.9314,52.9548,103900.0
2015-04-02 10:00:00,90.51,90.53,90.49,90.49,76400.0,52.9607,52.9724,52.949,52.949,76400.0
2015-04-02 10:10:00,90.5,90.51,90.44,90.48,80000.0,52.9548,52.9607,52.9197,52.9431,80000.0
2015-04-02 10:20:00,90.48,90.5,90.47,90.47,67200.0,52.9431,52.9548,52.9373,52.9373,67200.0
2015-04-02 10:30:00,90.47,90.51,90.46,90.51,118300.0,52.9373,52.9607,52.9314,52.9607,118300.0
2015-04-02 10:40:00,90.51,90.51,90.49,90.5,82000.0,52.9607,52.9607,52.949,52.9548,82000.0
2015-04-02 10:50:00,90.5,90.5,90.48,90.48,93200.0,52.9548,52.9548,52.9431,52.9431,93200.0
2015-04-02 11:00:00,90.48,90.49,90.48,90.49,37800.0,52.9431,52.949,52.9431,52.949,37800.0
2015-04-02 11:10:00,90.48,90.49,90.47,90.48,53700.0,52.9431,52.949,52.9373,52.9431,53700.0
2015-04-02 11:20:00,90.48,90.48,90.47,90.48,32300.0,52.9431,52.9431,52.9373,52.9431,32300.0
2015-04-02 11:30:00,90.47,90.48,90.46,90.48,31200.0,52.9373,52.9431,52.9314,52.9431,31200.0
2015-04-02 11:40:00,90.48,90.49,90.47,90.48,41900.0,52.9431,52.949,52.9373,52.9431,41900.0
2015-04-02 11:50:00,90.49,90.49,90.48,90.48,26100.0,52.949,52.949,52.9431,52.9431,26100.0
2015-04-02 12:00:00,90.48,90.49,90.44,90.47,118400.0,52.9431,52.949,52.9197,52.9373,118400.0
2015-04-02 12:10:00,90.46,90.48,90.46,90.48,32200.0,52.9314,52.9431,52.9314,52.9431,32200.0
2015-04-02 12:20:00,90.48,90.5,90.47,90.5,68100.0,52.9431,52.9548,52.9373,52.9548,68100.0
2015-04-02 12:30:00,90.5,90.53,90.49,90.53,184300.0,52.9548,52.9724,52.949,52.9724,184300.0
2015-04-02 12:40:00,90.53,90.54,90.52,90.54,85800.0,52.9724,52.9783,52.9666,52.9783,85800.0
2015-04-02 12:50:00,90.54,90.54,90.52,90.53,56300.0,52.9783,52.9783,52.9666,52.9724,56300.0
2015-04-02 13:00:00,90.52,90.54,90.51,90.54,36500.0,52.9666,52.9783,52.9607,52.9783,36500.0
2015-04-02 13:10:00,90.53,90.54,90.53,90.54,31300.0,52.9724,52.9783,52.9724,52.9783,31300.0
2015-04-02 13:20:00,90.54,90.56,90.53,90.55,44000.0,52.9783,52.99,52.9724,52.9841,44000.0
2015-04-02 13:30:00,90.54,90.56,90.54,90.56,41600.0,52.9783,52.99,52.9783,52.99,41600.0
2015-04-02 13:40:00,90.56,90.56,90.54,90.54,39800.0,52.99,52.99,52.9783,52.9783,39800.0
2015-04-02 13:50:00,90.54,90.57,90.54,90.56,44400.0,52.9783,52.9958,52.9783,52.99,44400.0
2015-04-02 14:00:00,90.56,90.57,90.54,90.56,57400.0,52.99,52.9958,52.9783,52.99,57400.0
2015-04-02 14:10:00,90.56,90.59,90.56,90.58,46200.0,52.99,53.0075,52.99,53.0017,46200.0
2015-04-02 14:20:00,90.59,90.59,90.57,90.58,72900.0,53.0075,53.0075,52.9958,53.0017,72900.0
2015-04-02 14:30:00,90.58,90.58,90.57,90.58,40300.0,53.0017,53.0017,52.9958,53.0017,40300.0
2015-04-02 14:40:00,90.58,90.58,90.51,90.54,70100.0,53.0017,53.0017,52.9607,52.9783,70100.0
2015-04-02 14:50:00,90.54,90.54,90.49,90.54,69600.0,52.9783,52.9783,52.949,52.9783,69600.0
2015-04-02 15:00:00,90.54,90.56,90.52,90.52,75300.0,52.9783,52.99,52.9666,52.9666,75300.0
2015-04-02 15:10:00,90.53,90.53,90.49,90.49,78000.0,52.9724,52.9724,52.949,52.949,78000.0
2015-04-02 15:20:00,90.49,90.5,90.49,90.49,56500.0,52.949,52.9548,52.949,52.949,56500.0
2015-04-02 15:30:00,90.49,90.56,90.49,90.54,176200.0,52.949,52.99,52.949,52.9783,176200.0
2015-04-02 15:40:00,90.54,90.55,90.49,90.5,112400.0,52.9783,52.9841,52.949,52.9548,112400.0
2015-04-02 15:50:00,90.5,90.51,90.45,90.48,271000.0,52.9548,52.9607,52.9256,52.9431,271000.0
2015-04-06 09:30:00,90.38,90.56,90.38,90.56,123000.0,52.8846,52.99,52.8846,52.99,123000.0
2015-04-06 09:40:00,90.56,90.58,90.55,90.57,181300.0,52.99,53.0017,52.9841,52.9958,181300.0
2015-04-06 09:50:00,90.56,90.59,90.56,90.57,63600.0,52.99,53.0075,52.99,52.9958,63600.0
2015-04-06 10:00:00,90.58,90.64,90.57,90.64,253300.0,53.0017,53.0368,52.9958,53.0368,253300.0
2015-04-06 10:10:00,90.63,90.67,90.63,90.66,51600.0,53.0309,53.0543,53.0309,53.0485,51600.0
2015-04-06 10:20:00,90.66,90.72,90.66,90.71,97000.0,53.0485,53.0836,53.0485,53.0777,97000.0
2015-04-06 10:30:00,90.71,90.75,90.71,90.74,181200.0,53.0777,53.1011,53.0777,53.0953,181200.0
2015-04-06 10:40:00,90.73,90.74,90.69,90.7,59800.0,53.0894,53.0953,53.066,53.0719,59800.0
2015-04-06 10:50:00,90.7,90.7,90.67,90.68,41200.0,53.0719,53.0719,53.0543,53.0602,41200.0
2015-04-06 11:00:00,90.68,90.72,90.67,90.72,109100.0,53.0602,53.0836,53.0543,53.0836,109100.0
2015-04-06 11:10:00,90.72,90.72,90.71,90.71,32300.0,53.0836,53.0836,53.0777,53.0777,32300.0
2015-04-06 11:20:00,90.72,90.72,90.7,90.72,149200.0,53.0836,53.0836,53.0719,53.0836,149200.0
2015-04-06 11:30:00,90.72,90.77,90.72,90.76,326700.0,53.0836,53.1128,53.0836,53.107,326700.0
2015-04-06 11:40:00,90.76,90.78,90.75,90.78,63000.0,53.107,53.1187,53.1011,53.1187,63000.0
2015-04-06 11:50:00,90.78,90.78,90.76,90.77,212800.0,53.1187,53.1187,53.107,53.1128,212800.0
2015-04-06 12:00:00,90.78,90.81,90.77,90.8,152000.0,53.1187,53.1362,53.1128,53.1304,152000.0
2015-04-06 12:10:00,90.8,90.8,90.79,90.8,28700.0,53.1304,53.1304,53.1245,53.1304,28700.0
2015-04-06 12:20:00,90.8,90.81,90.8,90.8,38200.0,53.1304,53.1362,53.1304,53.1304,38200.0
2015-04-06 12:30:00,90.8,90.81,90.77,90.77,78600.0,53.1304,53.1362,53.1128,53.1128,78600.0
2015-04-06 12:40:00,90.77,90.79,90.76,90.78,23100.0,53.1128,53.1245,53.107,53.1187,23100.0
2015-04-06 12:50:00,90.79,90.79,90.73,90.79,303700.0,53.1245,53.1245,53.0894,53.1245,303700.0
2015-04-06 13:00:00,90.79,90.79,90.73,90.73,66200.0,53.1245,53.1245,53.0894,53.0894,66200.0
2015-04-06 13:10:00,90.73,90.77,90.73,90.76,196400.0,53.0894,53.1128,53.0894,53.107,196400.0
2015-04-06 13:20:00,90.76,90.77,90.75,90.76,77900.0,53.107,53.1128,53.1011,53.107,77900.0
2015-04-06 13:30:00,90.76,90.77,90.76,90.76,21500.0,53.107,53.1128,53.107,53.107,21500.0
2015-04-06 13:40:00,90.77,90.78,90.74,90.74,96800.0,53.1128,53.1187,53.0953,53.0953,96800.0
2015-04-06 13:50:00,90.74,90.75,90.74,90.74,21800.0,53.0953,53.1011,53.0953,53.0953,21800.0
2015-04-06 14:00:00,90.74,90.78,90.74,90.78,47100.0,53.0953,53.1187,53.0953,53.1187,47100.0
2015-04-06 14:10:00,90.78,90.78,90.77,90.77,59700.0,53.1187,53.1187,53.1128,53.1128,59700.0
2015-04-06 14:20:00,90.77,90.78,90.76,90.77,43200.0,53.1128,53.1187,53.107,53.1128,43200.0
2015-04-06 14:30:00,90.77,90.8,90.77,90.79,24800.0,53.1128,53.1304,53.1128,53.1245,24800.0
2015-04-06 14:40:00,90.79,90.81,90.79,90.8,27700.0,53.1245,53.1362,53.1245,53.1304,27700.0
2015-04-06 14:50:00,90.8,90.8,90.79,90.8,18900.0,53.1304,53.1304,53.1245,53.1304,18900.0
2015-04-06 15:00:00,90.8,90.8,90.77,90.77,86200.0,53.1304,53.1304,53.1128,53.1128,86200.0
2015-04-06 15:10:00,90.77,90.79,90.77,90.78,70900.0,53.1128,53.1245,53.1128,53.1187,70900.0
2015-04-06 15:20:00,90.79,90.8,90.78,90.79,102200.0,53.1245,53.1304,53.1187,53.1245,102200.0
2015-04-06 15:30:00,90.8,90.8,90.79,90.79,49100.0,53.1304,53.1304,53.1245,53.1245,49100.0
2015-04-06 15:40:00,90.8,90.8,90.74,90.74,61100.0,53.1304,53.1304,53.0953,53.0953,61100.0
2015-04-06 15:50:00,90.75,90.79,90.68,90.72,383300.0,53.1011,53.1245,53.0602,53.0836,383300.0
2015-04-07 09:30:00,90.77,90.84,90.74,90.83,166400.0,53.1128,53.1538,53.0953,53.1479,166400.0
2015-04-07 09:40:00,90.82,90.92,90.82,90.9,704400.0,53.1421,53.2006,53.1421,53.1889,704400.0
2015-04-07 09:50:00,90.91,90.96,90.9,90.94,198200.0,53.1948,53.224,53.1889,53.2123,198200.0
2015-04-07 10:00:00,90.94,90.94,90.9,90.92,141300.0,53.2123,53.2123,53.1889,53.2006,141300.0
2015-04-07 10:10:00,90.93,90.95,90.92,90.95,109100.0,53.2065,53.2182,53.2006,53.2182,109100.0
2015-04-07 10:20:00,90.95,90.98,90.94,90.97,116600.0,53.2182,53.2357,53.2123,53.2299,116600.0
2015-04-07 10:30:00,90.97,90.98,90.96,90.98,45200.0,53.2299,53.2357,53.224,53.2357,45200.0
2015-04-07 10:40:00,90.98,91.0,90.97,90.97,64100.0,53.2357,53.2474,53.2299,53.2299,64100.0
2015-04-07 10:50:00,90.97,91.0,90.96,90.98,63100.0,53.2299,53.2474,53.224,53.2357,63100.0
2015-04-07 11:00:00,90.99,90.99,90.98,90.99,35200.0,53.2416,53.2416,53.2357,53.2416,35200.0
2015-04-07 11:10:00,90.98,90.99,90.97,90.98,51000.0,53.2357,53.2416,53.2299,53.2357,51000.0
2015-04-07 11:20:00,90.98,90.99,90.96,90.98,49000.0,53.2357,53.2416,53.224,53.2357,49000.0
2015-04-07 11:30:00,90.97,90.99,90.93,90.98,76000.0,53.2299,53.2416,53.2065,53.2357,76000.0
2015-04-07 11:40:00,90.98,90.99,90.98,90.98,27400.0,53.2357,53.2416,53.2357,53.2357,27400.0
2015-04-07 11:50:00,90.98,90.99,90.98,90.98,46600.0,53.2357,53.2416,53.2357,53.2357,46600.0
2015-04-07 12:00:00,90.98,91.01,90.98,91.0,184100.0,53.2357,53.2533,53.2357,53.2474,184100.0
2015-04-07 12:10:00,91.0,91.02,91.0,91.02,910800.0,53.2474,53.2591,53.2474,53.2591,910800.0
2015-04-07 12:20:00,91.02,91.03,91.01,91.02,44400.0,53.2591,53.265,53.2533,53.2591,44400.0
2015-04-07 12:30:00,91.03,91.03,91.01,91.02,42800.0,53.265,53.265,53.2533,53.2591,42800.0
2015-04-07 12:40:00,91.02,91.02,91.0,91.02,49600.0,53.2591,53.2591,53.2474,53.2591,49600.0
2015-04-07 12:50:00,91.02,91.04,91.01,91.04,43900.0,53.2591,53.2708,53.2533,53.2708,43900.0
2015-04-07 13:00:00,91.04,91.04,91.02,91.02,25000.0,53.2708,53.2708,53.2591,53.2591,25000.0
2015-04-07 13:10:00,91.02,91.03,91.02,91.03,26800.0,53.2591,53.265,53.2591,53.265,26800.0
2015-04-07 13:20:00,91.03,91.06,91.03,91.05,73700.0,53.265,53.2825,53.265,53.2767,73700.0
2015-04-07 13:30:00,91.06,91.06,91.04,91.06,27600.0,53.2825,53.2825,53.2708,53.2825,27600.0
2015-04-07 13:40:00,91.06,91.06,91.02,91.02,54300.0,53.2825,53.2825,53.2591,53.2591,54300.0
2015-04-07 13:50:00,91.03,91.03,91.02,91.03,67800.0,53.265,53.265,53.2591,53.265,67800.0
2015-04-07 14:00:00,91.03,91.07,91.03,91.05,774800.0,53.265,53.2884,53.265,53.2767,774800.0
2015-04-07 14:10:00,91.06,91.08,91.05,91.08,399500.0,53.2825,53.2942,53.2767,53.2942,399500.0
2015-04-07 14:20:00,91.08,91.14,91.07,91.14,395400.0,53.2942,53.3293,53.2884,53.3293,395400.0
2015-04-07 14:30:00,91.14,91.15,91.13,91.15,95600.0,53.3293,53.3352,53.3235,53.3352,95600.0
2015-04-07 14:40:00,91.15,91.18,91.14,91.18,72700.0,53.3352,53.3527,53.3293,53.3527,72700.0
2015-04-07 14:50:00,91.17,91.19,91.17,91.19,40600.0,53.3469,53.3586,53.3469,53.3586,40600.0
2015-04-07 15:00:00,91.2,91.2,91.17,91.18,154300.0,53.3644,53.3644,53.3469,53.3527,154300.0
2015-04-07 15:10:00,91.18,91.18,91.11,91.12,256200.0,53.3527,53.3527,53.3118,53.3176,256200.0
2015-04-07 15:20:00,91.12,91.12,91.1,91.12,339400.0,53.3176,53.3176,53.3059,53.3176,339400.0
2015-04-07 15:30:00,91.12,91.14,91.11,91.13,254700.0,53.3176,53.3293,53.3118,53.3235,254700.0
2015-04-07 15:40:00,91.13,91.16,91.09,91.14,440000.0,53.3235,53.341,53.3001,53.3293,440000.0
2015-04-07 15:50:00,91.14,91.17,91.1,91.17,702800.0,53.3293,53.3469,53.3059,53.3469,702800.0
2015-04-08 09:30:00,91.21,91.24,91.12,91.19,135300.0,53.3703,53.3878,53.3176,53.3586,135300.0
2015-04-08 09:40:00,91.2,91.2,91.19,91.2,87200.0,53.3644,53.3644,53.3586,53.3644,87200.0
2015-04-08 09:50:00,91.2,91.24,91.2,91.24,89200.0,53.3644,53.3878,53.3644,53.3878,89200.0
2015-04-08 10:00:00,91.23,91.24,91.16,91.16,181800.0,53.382,53.3878,53.341,53.341,181800.0
2015-04-08 10:10:00,91.15,91.17,91.1,91.11,86900.0,53.3352,53.3469,53.3059,53.3118,86900.0
2015-04-08 10:20:00,91.1,91.14,91.09,91.12,163600.0,53.3059,53.3293,53.3001,53.3176,163600.0
2015-04-08 10:30:00,91.12,91.13,91.05,91.08,211500.0,53.3176,53.3235,53.2767,53.2942,211500.0
2015-04-08 10:40:00,91.07,91.08,91.01,91.07,213100.0,53.2884,53.2942,53.2533,53.2884,213100.0
2015-04-08 10:50:00,91.06,91.19,91.06,91.16,532100.0,53.2825,53.3586,53.2825,53.341,532100.0
2015-04-08 11:00:00,91.16,91.21,91.16,91.19,100000.0,53.341,53.3703,53.341,53.3586,100000.0
2015-04-08 11:10:00,91.19,91.19,91.16,91.17,190100.0,53.3586,53.3586,53.341,53.3469,190100.0
2015-04-08 11:20:00,91.17,91.2,91.16,91.2,135700.0,53.3469,53.3644,53.341,53.3644,135700.0
2015-04-08 11:30:00,91.2,91.24,91.19,91.24,321600.0,53.3644,53.3878,53.3586,53.3878,321600.0
2015-04-08 11:40:00,91.24,91.28,91.23,91.28,44600.0,53.3878,53.4113,53.382,53.4113,44600.0
2015-04-08 11:50:00,91.28,91.3,91.16,91.23,1500200.0,53.4113,53.423,53.341,53.382,1500200.0
2015-04-08 12:00:00,91.22,91.26,91.22,91.23,80400.0,53.3761,53.3996,53.3761,53.382,80400.0
2015-04-08 12:10:00,91.24,91.26,91.24,91.26,96100.0,53.3878,53.3996,53.3878,53.3996,96100.0
2015-04-08 12:20:00,91.26,91.26,91.19,91.2,216400.0,53.3996,53.3996,53.3586,53.3644,216400.0
2015-04-08 12:30:00,91.2,91.23,91.2,91.23,70400.0,53.3644,53.382,53.3644,53.382,70400.0
2015-04-08 12:40:00,91.23,91.24,91.19,91.21,29500.0,53.382,53.3878,53.3586,53.3703,29500.0
2015-04-08 12:50:00,91.2,91.21,91.14,91.19,31600.0,53.3644,53.3703,53.3293,53.3586,31600.0
2015-04-08 13:00:00,91.18,91.19,91.13,91.14,55200.0,53.3527,53.3586,53.3235,53.3293,55200.0
2015-04-08 13:10:00,91.15,91.16,91.09,91.13,43500.0,53.3352,53.341,53.3001,53.3235,43500.0
2015-04-08 13:20:00,91.13,91.15,91.13,91.14,22200.0,53.3235,53.3352,53.3235,53.3293,22200.0
2015-04-08 13:30:00,91.14,91.14,91.13,91.14,4500.0,53.3293,53.3293,53.3235,53.3293,4500.0
2015-04-08 13:40:00,91.14,91.15,91.1,91.12,27100.0,53.3293,53.3352,53.3059,53.3176,27100.0
2015-04-08 13:50:00,91.11,91.14,91.08,91.1,24100.0,53.3118,53.3293,53.2942,53.3059,24100.0
2015-04-08 14:00:00,91.1,91.15,91.03,91.04,171300.0,53.3059,53.3352,53.265,53.2708,171300.0
2015-04-08 14:10:00,91.04,91.19,91.02,91.16,72800.0,53.2708,53.3586,53.2591,53.341,72800.0
2015-04-08 14:20:00,91.15,91.21,91.14,91.15,53500.0,53.3352,53.3703,53.3293,53.3352,53500.0
2015-04-08 14:30:00,91.14,91.17,91.13,91.15,27500.0,53.3293,53.3469,53.3235,53.3352,27500.0
2015-04-08 14:40:00,91.14,91.22,91.11,91.19,75000.0,53.3293,53.3761,53.3118,53.3586,75000.0
2015-04-08 14:50:00,91.19,91.2,91.1,91.14,586400.0,53.3586,53.3644,53.3059,53.3293,586400.0
2015-04-08 15:00:00,91.14,91.17,91.14,91.15,164200.0,53.3293,53.3469,53.3293,53.3352,164200.0
2015-04-08 15:10:00,91.14,91.16,91.12,91.14,111200.0,53.3293,53.341,53.3176,53.3293,111200.0
2015-04-08 15:20:00,91.14,91.16,91.14,91.15,91200.0,53.3293,53.341,53.3293,53.3352,91200.0
2015-04-08 15:30:00,91.15,91.17,91.13,91.16,201000.0,53.3352,53.3469,53.3235,53.341,201000.0
2015-04-08 15:40:00,91.16,91.19,91.15,91.15,87600.0,53.341,53.3586,53.3352,53.3352,87600.0
2015-04-08 15:50:00,91.15,91.16,91.1,91.14,356000.0,53.3352,53.341,53.3059,53.3293,356000.0
2015-04-09 09:30:00,91.19,91.26,91.11,91.25,127000.0,53.3586,53.3996,53.3118,53.3937,127000.0
2015-04-09 09:40:00,91.25,91.25,91.2,91.2,126100.0,53.3937,53.3937,53.3644,53.3644,126100.0
2015-04-09 09:50:00,91.2,91.2,91.11,91.14,78700.0,53.3644,53.3644,53.3118,53.3293,78700.0
2015-04-09 10:00:00,91.15,91.17,91.11,91.14,72900.0,53.3352,53.3469,53.3118,53.3293,72900.0
2015-04-09 10:10:00,91.14,91.16,91.11,91.11,48100.0,53.3293,53.341,53.3118,53.3118,48100.0
2015-04-09 10:20:00,91.11,91.14,91.08,91.13,96600.0,53.3118,53.3293,53.2942,53.3235,96600.0
2015-04-09 10:30:00,91.12,91.13,91.11,91.12,55600.0,53.3176,53.3235,53.3118,53.3176,55600.0
2015-04-09 10:40:00,91.12,91.12,91.05,91.08,97900.0,53.3176,53.3176,53.2767,53.2942,97900.0
2015-04-09 10:50:00,91.08,91.1,91.04,91.1,95400.0,53.2942,53.3059,53.2708,53.3059,95400.0
2015-04-09 11:00:00,91.09,91.11,91.07,91.1,73900.0,53.3001,53.3118,53.2884,53.3059,73900.0
2015-04-09 11:10:00,91.09,91.1,91.0,91.02,171200.0,53.3001,53.3059,53.2474,53.2591,171200.0
2015-04-09 11:20:00,91.02,91.07,91.0,91.06,46400.0,53.2591,53.2884,53.2474,53.2825,46400.0
2015-04-09 11:30:00,91.06,91.09,91.06,91.09,31700.0,53.2825,53.3001,53.2825,53.3001,31700.0
2015-04-09 11:40:00,91.09,91.1,91.07,91.07,75300.0,53.3001,53.3059,53.2884,53.2884,75300.0
2015-04-09 11:50:00,91.08,91.09,91.07,91.07,31900.0,53.2942,53.3001,53.2884,53.2884,31900.0
2015-04-09 12:00:00,91.07,91.08,91.07,91.07,13000.0,53.2884,53.2942,53.2884,53.2884,13000.0
2015-04-09 12:10:00,91.08,91.09,91.07,91.09,24000.0,53.2942,53.3001,53.2884,53.3001,24000.0
2015-04-09 12:20:00,91.09,91.12,91.08,91.11,93800.0,53.3001,53.3176,53.2942,53.3118,93800.0
2015-04-09 12:30:00,91.11,91.11,91.08,91.09,41600.0,53.3118,53.3118,53.2942,53.3001,41600.0
2015-04-09 12:40:00,91.09,91.1,91.08,91.09,28000.0,53.3001,53.3059,53.2942,53.3001,28000.0
2015-04-09 12:50:00,91.09,91.1,91.06,91.07,145100.0,53.3001,53.3059,53.2825,53.2884,145100.0
2015-04-09 13:00:00,91.06,91.08,91.05,91.06,38900.0,53.2825,53.2942,53.2767,53.2825,38900.0
2015-04-09 13:10:00,91.07,91.07,91.05,91.05,45200.0,53.2884,53.2884,53.2767,53.2767,45200.0
2015-04-09 13:20:00,91.06,91.06,91.02,91.03,47700.0,53.2825,53.2825,53.2591,53.265,47700.0
2015-04-09 13:30:00,91.02,91.03,91.0,91.01,45000.0,53.2591,53.265,53.2474,53.2533,45000.0
2015-04-09 13:40:00,91.0,91.03,91.0,91.03,49200.0,53.2474,53.265,53.2474,53.265,49200.0
2015-04-09 13:50:00,91.03,91.05,91.02,91.02,28300.0,53.265,53.2767,53.2591,53.2591,28300.0
2015-04-09 14:00:00,91.02,91.04,91.01,91.03,26600.0,53.2591,53.2708,53.2533,53.265,26600.0
2015-04-09 14:10:00,91.04,91.09,91.03,91.08,42300.0,53.2708,53.3001,53.265,53.2942,42300.0
2015-04-09 14:20:00,91.09,91.09,91.07,91.09,153900.0,53.3001,53.3001,53.2884,53.3001,153900.0
2015-04-09 14:30:00,91.09,91.11,91.08,91.1,128200.0,53.3001,53.3118,53.2942,53.3059,128200.0
2015-04-09 14:40:00,91.1,91.11,91.1,91.11,55700.0,53.3059,53.3118,53.3059,53.3118,55700.0
2015-04-09 14:50:00,91.1,91.1,91.09,91.1,154500.0,53.3059,53.3059,53.3001,53.3059,154500.0
2015-04-09 15:00:00,91.1,91.11,91.09,91.11,91200.0,53.3059,53.3118,53.3001,53.3118,91200.0
2015-04-09 15:10:00,91.11,91.15,91.1,91.11,223900.0,53.3118,53.3352,53.3059,53.3118,223900.0
2015-04-09 15:20:00,91.11,91.12,91.09,91.09,46200.0,53.3118,53.3176,53.3001,53.3001,46200.0
2015-04-09 15:30:00,91.09,91.14,91.09,91.14,65300.0,53.3001,53.3293,53.3001,53.3293,65300.0
2015-04-09 15:40:00,91.13,91.15,91.1,91.12,83100.0,53.3235,53.3352,53.3059,53.3176,83100.0
2015-04-09 15:50:00,91.11,91.12,91.05,91.05,225600.0,53.3118,53.3176,53.2767,53.2767,225600.0
2015-04-10 09:30:00,91.05,91.11,91.05,91.1,386800.0,53.2767,53.3118,53.2767,53.3059,386800.0
2015-04-10 09:40:00,91.1,91.14,91.09,91.11,37700.0,53.3059,53.3293,53.3001,53.3118,37700.0
2015-04-10 09:50:00,91.12,91.15,91.11,91.12,46000.0,53.3176,53.3352,53.3118,53.3176,46000.0
2015-04-10 10:00:00,91.12,91.15,91.1,91.14,63700.0,53.3176,53.3352,53.3059,53.3293,63700.0
2015-04-10 10:10:00,91.15,91.17,91.11,91.13,72600.0,53.3352,53.3469,53.3118,53.3235,72600.0
2015-04-10 10:20:00,91.13,91.16,91.12,91.16,88100.0,53.3235,53.341,53.3176,53.341,88100.0
2015-04-10 10:30:00,91.15,91.2,91.15,91.19,169700.0,53.3352,53.3644,53.3352,53.3586,169700.0
2015-04-10 10:40:00,91.19,91.19,91.17,91.17,49100.0,53.3586,53.3586,53.3469,53.3469,49100.0
2015-04-10 10:50:00,91.17,91.22,91.17,91.19,69600.0,53.3469,53.3761,53.3469,53.3586,69600.0
2015-04-10 11:00:00,91.18,91.2,91.18,91.18,32700.0,53.3527,53.3644,53.3527,53.3527,32700.0
2015-04-10 11:10:00,91.18,91.19,91.16,91.17,72500.0,53.3527,53.3586,53.341,53.3469,72500.0
2015-04-10 11:20:00,91.18,91.18,91.16,91.18,67900.0,53.3527,53.3527,53.341,53.3527,67900.0
2015-04-10 11:30:00,91.18,91.18,91.16,91.18,52500.0,53.3527,53.3527,53.341,53.3527,52500.0
2015-04-10 11:40:00,91.18,91.19,91.17,91.18,23500.0,53.3527,53.3586,53.3469,53.3527,23500.0
2015-04-10 11:50:00,91.18,91.19,91.16,91.19,81400.0,53.3527,53.3586,53.341,53.3586,81400.0
2015-04-10 12:00:00,91.18,91.19,91.16,91.17,25100.0,53.3527,53.3586,53.341,53.3469,25100.0
2015-04-10 12:10:00,91.16,91.2,91.16,91.2,36600.0,53.341,53.3644,53.341,53.3644,36600.0
2015-04-10 12:20:00,91.2,91.2,91.17,91.17,21600.0,53.3644,53.3644,53.3469,53.3469,21600.0
2015-04-10 12:30:00,91.18,91.19,91.17,91.19,17000.0,53.3527,53.3586,53.3469,53.3586,17000.0
2015-04-10 12:40:00,91.19,91.2,91.18,91.18,41800.0,53.3586,53.3644,53.3527,53.3527,41800.0
2015-04-10 12:50:00,91.19,91.21,91.17,91.2,25200.0,53.3586,53.3703,53.3469,53.3644,25200.0
2015-04-10 13:00:00,91.2,91.21,91.19,91.2,27500.0,53.3644,53.3703,53.3586,53.3644,27500.0
2015-04-10 13:10:00,91.2,91.21,91.2,91.2,16600.0,53.3644,53.3703,53.3644,53.3644,16600.0
2015-04-10 13:20:00,91.2,91.21,91.17,91.19,148000.0,53.3644,53.3703,53.3469,53.3586,148000.0
2015-04-10 13:30:00,91.19,91.19,91.17,91.17,126000.0,53.3586,53.3586,53.3469,53.3469,126000.0
2015-04-10 13:40:00,91.18,91.2,91.17,91.2,28500.0,53.3527,53.3644,53.3469,53.3644,28500.0
2015-04-10 13:50:00,91.2,91.2,91.19,91.2,22900.0,53.3644,53.3644,53.3586,53.3644,22900.0
2015-04-10 14:00:00,91.2,91.22,91.19,91.22,16400.0,53.3644,53.3761,53.3586,53.3761,16400.0
2015-04-10 14:10:00,91.22,91.23,91.21,91.22,47700.0,53.3761,53.382,53.3703,53.3761,47700.0
2015-04-10 14:20:00,91.22,91.22,91.21,91.21,29400.0,53.3761,53.3761,53.3703,53.3703,29400.0
2015-04-10 14:30:00,91.21,91.22,91.19,91.22,38700.0,53.3703,53.3761,53.3586,53.3761,38700.0
2015-04-10 14:40:00,91.22,91.22,91.18,91.21,26900.0,53.3761,53.3761,53.3527,53.3703,26900.0
2015-04-10 14:50:00,91.22,91.23,91.21,91.23,49300.0,53.3761,53.382,53.3703,53.382,49300.0
2015-04-10 15:00:00,91.23,91.23,91.22,91.23,37800.0,53.382,53.382,53.3761,53.382,37800.0
2015-04-10 15:10:00,91.23,91.23,91.19,91.21,59300.0,53.382,53.382,53.3586,53.3703,59300.0
2015-04-10 15:20:00,91.2,91.22,91.18,91.22,52800.0,53.3644,53.3761,53.3527,53.3761,52800.0
2015-04-10 15:30:00,91.22,91.25,91.21,91.23,103200.0,53.3761,53.3937,53.3703,53.382,103200.0
2015-04-10 15:40:00,91.22,91.26,91.22,91.25,76100.0,53.3761,53.3996,53.3761,53.3937,76100.0
2015-04-10 15:50:00,91.25,91.28,91.25,91.26,336200.0,53.3937,53.4113,53.3937,53.3996,336200.0
2015-04-13 09:30:00,91.27,91.31,91.2,91.29,217300.0,53.4054,53.4288,53.3644,53.4171,217300.0
2015-04-13 09:40:00,91.29,91.32,91.27,91.29,207400.0,53.4171,53.4347,53.4054,53.4171,207400.0
2015-04-13 09:50:00,91.29,91.29,91.27,91.29,128100.0,53.4171,53.4171,53.4054,53.4171,128100.0
2015-04-13 10:00:00,91.29,91.29,91.27,91.27,96000.0,53.4171,53.4171,53.4054,53.4054,96000.0
2015-04-13 10:10:00,91.27,91.29,91.27,91.28,72800.0,53.4054,53.4171,53.4054,53.4113,72800.0
2015-04-13 10:20:00,91.28,91.29,91.27,91.28,42100.0,53.4113,53.4171,53.4054,53.4113,42100.0
2015-04-13 10:30:00,91.28,91.28,91.27,91.28,48100.0,53.4113,53.4113,53.4054,53.4113,48100.0
2015-04-13 10:40:00,91.27,91.28,91.27,91.28,68500.0,53.4054,53.4113,53.4054,53.4113,68500.0
2015-04-13 10:50:00,91.28,91.28,91.26,91.27,57700.0,53.4113,53.4113,53.3996,53.4054,57700.0
2015-04-13 11:00:00,91.27,91.28,91.26,91.27,18800.0,53.4054,53.4113,53.3996,53.4054,18800.0
2015-04-13 11:10:00,91.27,91.27,91.25,91.27,15300.0,53.4054,53.4054,53.3937,53.4054,15300.0
2015-04-13 11:20:00,91.27,91.27,91.24,91.24,38500.0,53.4054,53.4054,53.3878,53.3878,38500.0
2015-04-13 11:30:00,91.25,91.27,91.24,91.27,33800.0,53.3937,53.4054,53.3878,53.4054,33800.0
2015-04-13 11:40:00,91.26,91.27,91.25,91.26,9000.0,53.3996,53.4054,53.3937,53.3996,9000.0
2015-04-13 11:50:00,91.26,91.27,91.25,91.26,166600.0,53.3996,53.4054,53.3937,53.3996,166600.0
2015-04-13 12:00:00,91.25,91.26,91.23,91.23,40200.0,53.3937,53.3996,53.382,53.382,40200.0
2015-04-13 12:10:00,91.23,91.23,91.19,91.2,25000.0,53.382,53.382,53.3586,53.3644,25000.0
2015-04-13 12:20:00,91.2,91.23,91.2,91.21,9400.0,53.3644,53.382,53.3644,53.3703,9400.0
2015-04-13 12:30:00,91.21,91.23,91.21,91.23,5500.0,53.3703,53.382,53.3703,53.382,5500.0
2015-04-13 12:40:00,91.23,91.24,91.22,91.24,10600.0,53.382,53.3878,53.3761,53.3878,10600.0
2015-04-13 12:50:00,91.24,91.25,91.22,91.25,50000.0,53.3878,53.3937,53.3761,53.3937,50000.0
2015-04-13 13:00:00,91.25,91.25,91.21,91.22,53300.0,53.3937,53.3937,53.3703,53.3761,53300.0
2015-04-13 13:10:00,91.22,91.22,91.21,91.21,85500.0,53.3761,53.3761,53.3703,53.3703,85500.0
2015-04-13 13:20:00,91.22,91.22,91.2,91.2,35300.0,53.3761,53.3761,53.3644,53.3644,35300.0
2015-04-13 13:30:00,91.2,91.21,90.19,91.15,98700.0,53.3644,53.3703,52.7735,53.3352,98700.0
2015-04-13 13:40:00,91.15,91.2,91.13,91.15,24500.0,53.3352,53.3644,53.3235,53.3352,24500.0
2015-04-13 13:50:00,91.14,91.17,91.13,91.17,24100.0,53.3293,53.3469,53.3235,53.3469,24100.0
2015-04-13 14:00:00,91.16,91.19,91.16,91.18,15400.0,53.341,53.3586,53.341,53.3527,15400.0
2015-04-13 14:10:00,91.18,91.18,91.17,91.17,5800.0,53.3527,53.3527,53.3469,53.3469,5800.0
2015-04-13 14:20:00,91.17,91.18,91.17,91.18,18600.0,53.3469,53.3527,53.3469,53.3527,18600.0
2015-04-13 14:30:00,91.18,91.18,91.17,91.17,58900.0,53.3527,53.3527,53.3469,53.3469,58900.0
2015-04-13 14:40:00,91.18,91.18,91.15,91.15,70900.0,53.3527,53.3527,53.3352,53.3352,70900.0
2015-04-13 14:50:00,91.15,91.16,91.11,91.15,39100.0,53.3352,53.341,53.3118,53.3352,39100.0
2015-04-13 15:00:00,91.14,91.19,91.14,91.19,31600.0,53.3293,53.3586,53.3293,53.3586,31600.0
2015-04-13 15:10:00,91.19,91.19,91.14,91.15,26000.0,53.3586,53.3586,53.3293,53.3352,26000.0
2015-04-13 15:20:00,91.15,91.18,91.1,91.11,47600.0,53.3352,53.3527,53.3059,53.3118,47600.0
2015-04-13 15:30:00,91.11,91.16,91.09,91.16,51100.0,53.3118,53.341,53.3001,53.341,51100.0
2015-04-13 15:40:00,91.16,91.18,91.14,91.14,71200.0,53.341,53.3527,53.3293,53.3293,71200.0
2015-04-13 15:50:00,91.14,91.15,91.07,91.08,191800.0,53.3293,53.3352,53.2884,53.2942,191800.0
2015-04-14 09:30:00,91.13,91.16,91.01,91.14,101700.0,53.3235,53.341,53.2533,53.3293,101700.0
2015-04-14 09:40:00,91.14,91.14,91.1,91.12,71800.0,53.3293,53.3293,53.3059,53.3176,71800.0
2015-04-14 09:50:00,91.12,91.13,91.01,91.02,90000.0,53.3176,53.3235,53.2533,53.2591,90000.0
2015-04-14 10:00:00,91.03,91.03,90.93,90.95,482200.0,53.265,53.265,53.2065,53.2182,482200.0
2015-04-14 10:10:00,90.95,91.02,90.95,91.02,61100.0,53.2182,53.2591,53.2182,53.2591,61100.0
2015-04-14 10:20:00,91.02,91.08,91.01,91.07,146000.0,53.2591,53.2942,53.2533,53.2884,146000.0
2015-04-14 10:30:00,91.07,91.1,91.05,91.05,122200.0,53.2884,53.3059,53.2767,53.2767,122200.0
2015-04-14 10:40:00,91.06,91.08,91.05,91.08,48800.0,53.2825,53.2942,53.2767,53.2942,48800.0
2015-04-14 10:50:00,91.08,91.08,91.07,91.08,24600.0,53.2942,53.2942,53.2884,53.2942,24600.0
2015-04-14 11:00:00,91.07,91.08,91.07,91.08,52900.0,53.2884,53.2942,53.2884,53.2942,52900.0
2015-04-14 11:10:00,91.08,91.1,91.07,91.09,104900.0,53.2942,53.3059,53.2884,53.3001,104900.0
2015-04-14 11:20:00,91.09,91.1,91.04,91.05,82100.0,53.3001,53.3059,53.2708,53.2767,82100.0
2015-04-14 11:30:00,91.04,91.06,91.01,91.02,107800.0,53.2708,53.2825,53.2533,53.2591,107800.0
2015-04-14 11:40:00,91.02,91.05,91.01,91.04,58700.0,53.2591,53.2767,53.2533,53.2708,58700.0
2015-04-14 11:50:00,91.03,91.06,91.03,91.05,28200.0,53.265,53.2825,53.265,53.2767,28200.0
2015-04-14 12:00:00,91.06,91.1,91.06,91.1,104700.0,53.2825,53.3059,53.2825,53.3059,104700.0
2015-04-14 12:10:00,91.1,91.11,91.09,91.1,72600.0,53.3059,53.3118,53.3001,53.3059,72600.0
2015-04-14 12:20:00,91.11,91.12,91.1,91.11,10900.0,53.3118,53.3176,53.3059,53.3118,10900.0
2015-04-14 12:30:00,91.11,91.17,91.11,91.17,77200.0,53.3118,53.3469,53.3118,53.3469,77200.0
2015-04-14 12:40:00,91.17,91.19,91.16,91.18,23000.0,53.3469,53.3586,53.341,53.3527,23000.0
2015-04-14 12:50:00,91.18,91.19,91.14,91.14,20200.0,53.3527,53.3586,53.3293,53.3293,20200.0
2015-04-14 13:00:00,91.15,91.18,91.13,91.18,25800.0,53.3352,53.3527,53.3235,53.3527,25800.0
2015-04-14 13:10:00,91.19,91.19,91.15,91.17,51000.0,53.3586,53.3586,53.3352,53.3469,51000.0
2015-04-14 13:20:00,91.17,91.19,91.16,91.18,24800.0,53.3469,53.3586,53.341,53.3527,24800.0
2015-04-14 13:30:00,91.19,91.2,91.17,91.18,22100.0,53.3586,53.3644,53.3469,53.3527,22100.0
2015-04-14 13:40:00,91.18,91.2,91.15,91.15,17200.0,53.3527,53.3644,53.3352,53.3352,17200.0
2015-04-14 13:50:00,91.15,91.15,91.13,91.13,16900.0,53.3352,53.3352,53.3235,53.3235,16900.0
2015-04-14 14:00:00,91.13,91.16,91.13,91.16,17900.0,53.3235,53.341,53.3235,53.341,17900.0
2015-04-14 14:10:00,91.15,91.17,91.1,91.13,9600.0,53.3352,53.3469,53.3059,53.3235,9600.0
2015-04-14 14:20:00,91.13,91.16,91.11,91.14,62700.0,53.3235,53.341,53.3118,53.3293,62700.0
2015-04-14 14:30:00,91.13,91.16,91.12,91.12,21600.0,53.3235,53.341,53.3176,53.3176,21600.0
2015-04-14 14:40:00,91.12,91.16,91.12,91.16,15600.0,53.3176,53.341,53.3176,53.341,15600.0
2015-04-14 14:50:00,91.16,91.2,91.15,91.2,20700.0,53.341,53.3644,53.3352,53.3644,20700.0
2015-04-14 15:00:00,91.2,91.2,91.19,91.19,9600.0,53.3644,53.3644,53.3586,53.3586,9600.0
2015-04-14 15:10:00,91.2,91.2,91.18,91.18,20100.0,53.3644,53.3644,53.3527,53.3527,20100.0
2015-04-14 15:20:00,91.19,91.19,91.14,91.14,23400.0,53.3586,53.3586,53.3293,53.3293,23400.0
2015-04-14 15:30:00,91.15,91.17,91.14,91.15,11300.0,53.3352,53.3469,53.3293,53.3352,11300.0
2015-04-14 15:40:00,91.16,91.19,91.15,91.18,33200.0,53.341,53.3586,53.3352,53.3527,33200.0
2015-04-14 15:50:00,91.17,91.17,91.13,91.14,165900.0,53.3469,53.3469,53.3235,53.3293,165900.0
2015-04-15 09:30:00,91.24,91.29,91.21,91.28,95700.0,53.3878,53.4171,53.3703,53.4113,95700.0
2015-04-15 09:40:00,91.29,91.36,91.28,91.36,208100.0,53.4171,53.4581,53.4113,53.4581,208100.0
2015-04-15 09:50:00,91.37,91.38,91.36,91.37,57600.0,53.4639,53.4698,53.4581,53.4639,57600.0
2015-04-15 10:00:00,91.36,91.38,91.35,91.37,77500.0,53.4581,53.4698,53.4522,53.4639,77500.0
2015-04-15 10:10:00,91.38,91.4,91.37,91.39,71800.0,53.4698,53.4815,53.4639,53.4756,71800.0
2015-04-15 10:20:00,91.39,91.41,91.37,91.37,44900.0,53.4756,53.4873,53.4639,53.4639,44900.0
2015-04-15 10:30:00,91.38,91.41,91.37,91.41,273700.0,53.4698,53.4873,53.4639,53.4873,273700.0
2015-04-15 10:40:00,91.41,91.46,91.41,91.46,116000.0,53.4873,53.5166,53.4873,53.5166,116000.0
2015-04-15 10:50:00,91.46,91.49,91.45,91.49,210900.0,53.5166,53.5341,53.5107,53.5341,210900.0
2015-04-15 11:00:00,91.49,91.49,91.44,91.47,95500.0,53.5341,53.5341,53.5049,53.5224,95500.0
2015-04-15 11:10:00,91.47,91.51,91.47,91.5,264300.0,53.5224,53.5458,53.5224,53.54,264300.0
2015-04-15 11:20:00,91.5,91.5,91.43,91.47,193000.0,53.54,53.54,53.499,53.5224,193000.0
2015-04-15 11:30:00,91.47,91.47,91.44,91.44,38900.0,53.5224,53.5224,53.5049,53.5049,38900.0
2015-04-15 11:40:00,91.44,91.46,91.43,91.45,70800.0,53.5049,53.5166,53.499,53.5107,70800.0
2015-04-15 11:50:00,91.46,91.46,91.44,91.46,99300.0,53.5166,53.5166,53.5049,53.5166,99300.0
2015-04-15 12:00:00,91.46,91.49,91.45,91.49,164700.0,53.5166,53.5341,53.5107,53.5341,164700.0
2015-04-15 12:10:00,91.48,91.5,91.47,91.5,252300.0,53.5283,53.54,53.5224,53.54,252300.0
2015-04-15 12:20:00,91.5,91.51,91.49,91.5,84000.0,53.54,53.5458,53.5341,53.54,84000.0
2015-04-15 12:30:00,91.5,91.51,91.49,91.5,42000.0,53.54,53.5458,53.5341,53.54,42000.0
2015-04-15 12:40:00,91.51,91.52,91.49,91.49,62700.0,53.5458,53.5517,53.5341,53.5341,62700.0
2015-04-15 12:50:00,91.5,91.52,91.49,91.51,34300.0,53.54,53.5517,53.5341,53.5458,34300.0
2015-04-15 13:00:00,91.51,91.52,91.49,91.5,35400.0,53.5458,53.5517,53.5341,53.54,35400.0
2015-04-15 13:10:00,91.5,91.52,91.49,91.5,40400.0,53.54,53.5517,53.5341,53.54,40400.0
2015-04-15 13:20:00,91.5,91.55,91.5,91.54,40900.0,53.54,53.5692,53.54,53.5634,40900.0
2015-04-15 13:30:00,91.55,91.55,91.53,91.55,58800.0,53.5692,53.5692,53.5575,53.5692,58800.0
2015-04-15 13:40:00,91.55,91.56,91.54,91.55,53400.0,53.5692,53.5751,53.5634,53.5692,53400.0
2015-04-15 13:50:00,91.56,91.56,91.5,91.52,41800.0,53.5751,53.5751,53.54,53.5517,41800.0
2015-04-15 14:00:00,91.52,91.53,91.52,91.53,46100.0,53.5517,53.5575,53.5517,53.5575,46100.0
2015-04-15 14:10:00,91.53,91.53,91.52,91.52,51600.0,53.5575,53.5575,53.5517,53.5517,51600.0
2015-04-15 14:20:00,91.52,91.53,91.49,91.5,48700.0,53.5517,53.5575,53.5341,53.54,48700.0
2015-04-15 14:30:00,91.49,91.5,91.48,91.5,49300.0,53.5341,53.54,53.5283,53.54,49300.0
2015-04-15 14:40:00,91.5,91.5,91.49,91.5,76600.0,53.54,53.54,53.5341,53.54,76600.0
2015-04-15 14:50:00,91.5,91.5,91.48,91.48,131200.0,53.54,53.54,53.5283,53.5283,131200.0
2015-04-15 15:00:00,91.48,91.49,91.47,91.47,95100.0,53.5283,53.5341,53.5224,53.5224,95100.0
2015-04-15 15:10:00,91.47,91.5,91.47,91.49,12000.0,53.5224,53.54,53.5224,53.5341,12000.0
2015-04-15 15:20:00,91.5,91.51,91.49,91.51,70100.0,53.54,53.5458,53.5341,53.5458,70100.0
2015-04-15 15:30:00,91.51,91.51,91.5,91.5,39300.0,53.5458,53.5458,53.54,53.54,39300.0
2015-04-15 15:40:00,91.51,91.51,91.46,91.48,245900.0,53.5458,53.5458,53.5166,53.5283,245900.0
2015-04-15 15:50:00,91.48,91.51,91.45,91.51,352000.0,53.5283,53.5458,53.5107,53.5458,352000.0
2015-04-16 09:30:00,91.44,91.44,91.32,91.35,145200.0,53.5049,53.5049,53.4347,53.4522,145200.0
2015-04-16 09:40:00,91.36,91.37,91.29,91.29,127800.0,53.4581,53.4639,53.4171,53.4171,127800.0
2015-04-16 09:50:00,91.29,91.32,91.27,91.32,333400.0,53.4171,53.4347,53.4054,53.4347,333400.0
2015-04-16 10:00:00,91.31,91.35,91.27,91.3,141600.0,53.4288,53.4522,53.4054,53.423,141600.0
2015-04-16 10:10:00,91.31,91.33,91.29,91.33,130400.0,53.4288,53.4405,53.4171,53.4405,130400.0
2015-04-16 10:20:00,91.33,91.34,91.3,91.31,242900.0,53.4405,53.4464,53.423,53.4288,242900.0
2015-04-16 10:30:00,91.31,91.32,91.28,91.31,107200.0,53.4288,53.4347,53.4113,53.4288,107200.0
2015-04-16 10:40:00,91.32,91.35,91.31,91.34,40700.0,53.4347,53.4522,53.4288,53.4464,40700.0
2015-04-16 10:50:00,91.34,91.35,91.32,91.34,31300.0,53.4464,53.4522,53.4347,53.4464,31300.0
2015-04-16 11:00:00,91.34,91.34,91.33,91.34,25800.0,53.4464,53.4464,53.4405,53.4464,25800.0
2015-04-16 11:10:00,91.34,91.34,91.33,91.34,50400.0,53.4464,53.4464,53.4405,53.4464,50400.0
2015-04-16 11:20:00,91.34,91.37,91.34,91.36,128200.0,53.4464,53.4639,53.4464,53.4581,128200.0
2015-04-16 11:30:00,91.36,91.36,91.35,91.36,8300.0,53.4581,53.4581,53.4522,53.4581,8300.0
2015-04-16 11:40:00,91.36,91.37,91.33,91.34,27700.0,53.4581,53.4639,53.4405,53.4464,27700.0
2015-04-16 11:50:00,91.34,91.34,91.33,91.34,18100.0,53.4464,53.4464,53.4405,53.4464,18100.0
2015-04-16 12:00:00,91.34,91.35,91.33,91.34,12800.0,53.4464,53.4522,53.4405,53.4464,12800.0
2015-04-16 12:10:00,91.34,91.35,91.29,91.3,146800.0,53.4464,53.4522,53.4171,53.423,146800.0
2015-04-16 12:20:00,91.3,91.32,91.29,91.3,53400.0,53.423,53.4347,53.4171,53.423,53400.0
2015-04-16 12:30:00,91.31,91.35,91.3,91.34,69100.0,53.4288,53.4522,53.423,53.4464,69100.0
2015-04-16 12:40:00,91.34,91.35,91.3,91.32,50000.0,53.4464,53.4522,53.423,53.4347,50000.0
2015-04-16 12:50:00,91.32,91.33,91.3,91.32,10600.0,53.4347,53.4405,53.423,53.4347,10600.0
2015-04-16 13:00:00,91.32,91.33,91.31,91.32,43600.0,53.4347,53.4405,53.4288,53.4347,43600.0
2015-04-16 13:10:00,91.32,91.33,91.3,91.33,59100.0,53.4347,53.4405,53.423,53.4405,59100.0
2015-04-16 13:20:00,91.33,91.34,91.31,91.31,144000.0,53.4405,53.4464,53.4288,53.4288,144000.0
2015-04-16 13:30:00,91.31,91.33,91.31,91.33,57900.0,53.4288,53.4405,53.4288,53.4405,57900.0
2015-04-16 13:40:00,91.33,91.34,91.31,91.34,165500.0,53.4405,53.4464,53.4288,53.4464,165500.0
2015-04-16 13:50:00,91.34,91.39,91.33,91.37,293700.0,53.4464,53.4756,53.4405,53.4639,293700.0
2015-04-16 14:00:00,91.38,91.39,91.36,91.39,59300.0,53.4698,53.4756,53.4581,53.4756,59300.0
2015-04-16 14:10:00,91.39,91.41,91.37,91.39,52200.0,53.4756,53.4873,53.4639,53.4756,52200.0
2015-04-16 14:20:00,91.39,91.4,91.37,91.38,42400.0,53.4756,53.4815,53.4639,53.4698,42400.0
2015-04-16 14:30:00,91.39,91.39,91.37,91.37,45200.0,53.4756,53.4756,53.4639,53.4639,45200.0
2015-04-16 14:40:00,91.37,91.4,91.37,91.37,56200.0,53.4639,53.4815,53.4639,53.4639,56200.0
2015-04-16 14:50:00,91.37,91.38,91.36,91.36,43600.0,53.4639,53.4698,53.4581,53.4581,43600.0
2015-04-16 15:00:00,91.37,91.37,91.36,91.36,15300.0,53.4639,53.4639,53.4581,53.4581,15300.0
2015-04-16 15:10:00,91.36,91.37,91.36,91.37,31500.0,53.4581,53.4639,53.4581,53.4639,31500.0
2015-04-16 15:20:00,91.37,91.37,91.33,91.35,126900.0,53.4639,53.4639,53.4405,53.4522,126900.0
2015-04-16 15:30:00,91.34,91.38,91.34,91.38,145600.0,53.4464,53.4698,53.4464,53.4698,145600.0
2015-04-16 15:40:00,91.39,91.39,91.33,91.36,197700.0,53.4756,53.4756,53.4405,53.4581,197700.0
2015-04-16 15:50:00,91.36,91.37,91.33,91.35,281000.0,53.4581,53.4639,53.4405,53.4522,281000.0
2015-04-17 09:30:00,91.24,91.24,91.1,91.15,102300.0,53.3878,53.3878,53.3059,53.3352,102300.0
2015-04-17 09:40:00,91.13,91.18,91.08,91.11,157800.0,53.3235,53.3527,53.2942,53.3118,157800.0
2015-04-17 09:50:00,91.1,91.16,91.08,91.11,84900.0,53.3059,53.341,53.2942,53.3118,84900.0
2015-04-17 10:00:00,91.12,91.12,91.0,91.03,889500.0,53.3176,53.3176,53.2474,53.265,889500.0
2015-04-17 10:10:00,91.04,91.14,91.04,91.1,66100.0,53.2708,53.3293,53.2708,53.3059,66100.0
2015-04-17 10:20:00,91.1,91.15,91.07,91.13,79800.0,53.3059,53.3352,53.2884,53.3235,79800.0
2015-04-17 10:30:00,91.13,91.18,91.12,91.17,39600.0,53.3235,53.3527,53.3176,53.3469,39600.0
2015-04-17 10:40:00,91.18,91.18,91.14,91.16,74300.0,53.3527,53.3527,53.3293,53.341,74300.0
2015-04-17 10:50:00,91.15,91.16,91.1,91.11,45800.0,53.3352,53.341,53.3059,53.3118,45800.0
2015-04-17 11:00:00,91.11,91.12,91.05,91.09,114700.0,53.3118,53.3176,53.2767,53.3001,114700.0
2015-04-17 11:10:00,91.09,91.12,91.09,91.12,19300.0,53.3001,53.3176,53.3001,53.3176,19300.0
2015-04-17 11:20:00,91.12,91.16,91.12,91.15,116300.0,53.3176,53.341,53.3176,53.3352,116300.0
2015-04-17 11:30:00,91.15,91.16,91.11,91.11,25000.0,53.3352,53.341,53.3118,53.3118,25000.0
2015-04-17 11:40:00,91.12,91.16,91.11,91.15,14600.0,53.3176,53.341,53.3118,53.3352,14600.0
2015-04-17 11:50:00,91.16,91.17,91.15,91.16,103500.0,53.341,53.3469,53.3352,53.341,103500.0
2015-04-17 12:00:00,91.16,91.16,91.15,91.16,13100.0,53.341,53.341,53.3352,53.341,13100.0
2015-04-17 12:10:00,91.17,91.17,91.15,91.15,20200.0,53.3469,53.3469,53.3352,53.3352,20200.0
2015-04-17 12:20:00,91.16,91.16,91.15,91.16,10400.0,53.341,53.341,53.3352,53.341,10400.0
2015-04-17 12:30:00,91.16,91.16,91.11,91.16,23400.0,53.341,53.341,53.3118,53.341,23400.0
2015-04-17 12:40:00,91.16,91.16,91.15,91.16,6000.0,53.341,53.341,53.3352,53.341,6000.0
2015-04-17 12:50:00,91.15,91.16,91.15,91.16,11000.0,53.3352,53.341,53.3352,53.341,11000.0
2015-04-17 13:00:00,91.16,91.16,91.15,91.16,6600.0,53.341,53.341,53.3352,53.341,6600.0
2015-04-17 13:10:00,91.16,91.16,91.15,91.15,21700.0,53.341,53.341,53.3352,53.3352,21700.0
2015-04-17 13:20:00,91.15,91.16,91.15,91.16,30500.0,53.3352,53.341,53.3352,53.341,30500.0
2015-04-17 13:30:00,91.16,91.17,91.11,91.14,55000.0,53.341,53.3469,53.3118,53.3293,55000.0
2015-04-17 13:40:00,91.15,91.15,91.1,91.13,19200.0,53.3352,53.3352,53.3059,53.3235,19200.0
2015-04-17 13:50:00,91.13,91.13,91.02,91.08,68300.0,53.3235,53.3235,53.2591,53.2942,68300.0
2015-04-17 14:00:00,91.08,91.1,91.05,91.05,30800.0,53.2942,53.3059,53.2767,53.2767,30800.0
2015-04-17 14:10:00,91.05,91.08,91.01,91.03,54200.0,53.2767,53.2942,53.2533,53.265,54200.0
2015-04-17 14:20:00,91.04,91.08,91.03,91.08,32400.0,53.2708,53.2942,53.265,53.2942,32400.0
2015-04-17 14:30:00,91.08,91.12,91.07,91.08,44700.0,53.2942,53.3176,53.2884,53.2942,44700.0
2015-04-17 14:40:00,91.08,91.1,91.08,91.08,15400.0,53.2942,53.3059,53.2942,53.2942,15400.0
2015-04-17 14:50:00,91.08,91.1,91.04,91.08,43300.0,53.2942,53.3059,53.2708,53.2942,43300.0
2015-04-17 15:00:00,91.08,91.1,91.08,91.08,41100.0,53.2942,53.3059,53.2942,53.2942,41100.0
2015-04-17 15:10:00,91.08,91.1,91.07,91.08,70700.0,53.2942,53.3059,53.2884,53.2942,70700.0
2015-04-17 15:20:00,91.08,91.1,91.04,91.1,129700.0,53.2942,53.3059,53.2708,53.3059,129700.0
2015-04-17 15:30:00,91.09,91.16,91.09,91.16,77500.0,53.3001,53.341,53.3001,53.341,77500.0
2015-04-17 15:40:00,91.16,91.17,91.12,91.12,99000.0,53.341,53.3469,53.3176,53.3176,99000.0
2015-04-17 15:50:00,91.12,91.15,91.01,91.06,381100.0,53.3176,53.3352,53.2533,53.2825,381100.0
2015-04-20 09:30:00,91.24,91.38,91.11,91.27,95200.0,53.3878,53.4698,53.3118,53.4054,95200.0
2015-04-20 09:40:00,91.25,91.35,91.25,91.34,318700.0,53.3937,53.4522,53.3937,53.4464,318700.0
2015-04-20 09:50:00,91.34,91.34,91.3,91.31,111000.0,53.4464,53.4464,53.423,53.4288,111000.0
2015-04-20 10:00:00,91.32,91.35,91.3,91.33,104400.0,53.4347,53.4522,53.423,53.4405,104400.0
2015-04-20 10:10:00,91.33,91.34,91.32,91.33,62100.0,53.4405,53.4464,53.4347,53.4405,62100.0
2015-04-20 10:20:00,91.34,91.34,91.33,91.33,28400.0,53.4464,53.4464,53.4405,53.4405,28400.0
2015-04-20 10:30:00,91.34,91.34,91.3,91.3,36700.0,53.4464,53.4464,53.423,53.423,36700.0
2015-04-20 10:40:00,91.31,91.31,91.23,91.23,116200.0,53.4288,53.4288,53.382,53.382,116200.0
2015-04-20 10:50:00,91.23,91.26,91.23,91.25,150000.0,53.382,53.3996,53.382,53.3937,150000.0
2015-04-20 11:00:00,91.25,91.25,91.22,91.22,66100.0,53.3937,53.3937,53.3761,53.3761,66100.0
2015-04-20 11:10:00,91.23,91.23,91.21,91.21,21700.0,53.382,53.382,53.3703,53.3703,21700.0
2015-04-20 11:20:00,91.22,91.22,91.21,91.22,25800.0,53.3761,53.3761,53.3703,53.3761,25800.0
2015-04-20 11:30:00,91.22,91.23,91.21,91.22,69900.0,53.3761,53.382,53.3703,53.3761,69900.0
2015-04-20 11:40:00,91.22,91.25,91.22,91.25,80700.0,53.3761,53.3937,53.3761,53.3937,80700.0
2015-04-20 11:50:00,91.24,91.25,91.24,91.25,30100.0,53.3878,53.3937,53.3878,53.3937,30100.0
2015-04-20 12:00:00,91.25,91.28,91.23,91.26,125300.0,53.3937,53.4113,53.382,53.3996,125300.0
2015-04-20 12:10:00,91.27,91.29,91.26,91.27,30900.0,53.4054,53.4171,53.3996,53.4054,30900.0
2015-04-20 12:20:00,91.27,91.28,91.27,91.28,14000.0,53.4054,53.4113,53.4054,53.4113,14000.0
2015-04-20 12:30:00,91.29,91.3,91.27,91.3,38500.0,53.4171,53.423,53.4054,53.423,38500.0
2015-04-20 12:40:00,91.3,91.32,91.29,91.3,30400.0,53.423,53.4347,53.4171,53.423,30400.0
2015-04-20 12:50:00,91.3,91.3,91.28,91.3,19000.0,53.423,53.423,53.4113,53.423,19000.0
2015-04-20 13:00:00,91.3,91.32,91.29,91.32,15300.0,53.423,53.4347,53.4171,53.4347,15300.0
2015-04-20 13:10:00,91.31,91.34,91.31,91.33,37900.0,53.4288,53.4464,53.4288,53.4405,37900.0
2015-04-20 13:20:00,91.32,91.33,91.3,91.32,17200.0,53.4347,53.4405,53.423,53.4347,17200.0
2015-04-20 13:30:00,91.32,91.33,91.31,91.32,26500.0,53.4347,53.4405,53.4288,53.4347,26500.0
2015-04-20 13:40:00,91.33,91.33,91.3,91.31,25100.0,53.4405,53.4405,53.423,53.4288,25100.0
2015-04-20 13:50:00,91.32,91.32,91.27,91.28,204300.0,53.4347,53.4347,53.4054,53.4113,204300.0
2015-04-20 14:00:00,91.28,91.29,91.23,91.24,160100.0,53.4113,53.4171,53.382,53.3878,160100.0
2015-04-20 14:10:00,91.23,91.27,91.23,91.26,263600.0,53.382,53.4054,53.382,53.3996,263600.0
2015-04-20 14:20:00,91.27,91.28,91.26,91.28,48900.0,53.4054,53.4113,53.3996,53.4113,48900.0
2015-04-20 14:30:00,91.28,91.28,91.27,91.27,40900.0,53.4113,53.4113,53.4054,53.4054,40900.0
2015-04-20 14:40:00,91.27,91.28,91.25,91.27,83900.0,53.4054,53.4113,53.3937,53.4054,83900.0
2015-04-20 14:50:00,91.27,91.28,91.26,91.27,45200.0,53.4054,53.4113,53.3996,53.4054,45200.0
2015-04-20 15:00:00,91.28,91.28,91.26,91.27,29600.0,53.4113,53.4113,53.3996,53.4054,29600.0
2015-04-20 15:10:00,91.28,91.28,91.27,91.28,18800.0,53.4113,53.4113,53.4054,53.4113,18800.0
2015-04-20 15:20:00,91.28,91.28,91.27,91.27,30200.0,53.4113,53.4113,53.4054,53.4054,30200.0
2015-04-20 15:30:00,91.28,91.28,91.24,91.25,68800.0,53.4113,53.4113,53.3878,53.3937,68800.0
2015-04-20 15:40:00,91.24,91.28,91.24,91.25,61600.0,53.3878,53.4113,53.3878,53.3937,61600.0
2015-04-20 15:50:00,91.25,91.29,91.2,91.23,296300.0,53.3937,53.4171,53.3644,53.382,296300.0
2015-04-21 09:30:00,91.48,91.48,91.31,91.33,145300.0,53.5283,53.5283,53.4288,53.4405,145300.0
2015-04-21 09:40:00,91.33,91.33,91.27,91.31,102900.0,53.4405,53.4405,53.4054,53.4288,102900.0
2015-04-21 09:50:00,91.31,91.32,91.28,91.28,146800.0,53.4288,53.4347,53.4113,53.4113,146800.0
2015-04-21 10:00:00,91.29,91.29,91.24,91.24,113800.0,53.4171,53.4171,53.3878,53.3878,113800.0
2015-04-21 10:10:00,91.25,91.31,91.24,91.27,58700.0,53.3937,53.4288,53.3878,53.4054,58700.0
2015-04-21 10:20:00,91.28,91.28,91.26,91.26,69900.0,53.4113,53.4113,53.3996,53.3996,69900.0
2015-04-21 10:30:00,91.26,91.28,91.24,91.28,73200.0,53.3996,53.4113,53.3878,53.4113,73200.0
2015-04-21 10:40:00,91.27,91.28,91.26,91.27,57600.0,53.4054,53.4113,53.3996,53.4054,57600.0
2015-04-21 10:50:00,91.27,91.29,91.27,91.29,98900.0,53.4054,53.4171,53.4054,53.4171,98900.0
2015-04-21 11:00:00,91.29,91.34,91.28,91.34,51300.0,53.4171,53.4464,53.4113,53.4464,51300.0
2015-04-21 11:10:00,91.34,91.34,91.32,91.33,36500.0,53.4464,53.4464,53.4347,53.4405,36500.0
2015-04-21 11:20:00,91.32,91.33,91.27,91.32,46300.0,53.4347,53.4405,53.4054,53.4347,46300.0
2015-04-21 11:30:00,91.31,91.32,91.3,91.31,110000.0,53.4288,53.4347,53.423,53.4288,110000.0
2015-04-21 11:40:00,91.31,91.31,91.25,91.26,124700.0,53.4288,53.4288,53.3937,53.3996,124700.0
2015-04-21 11:50:00,91.25,91.27,91.25,91.27,71200.0,53.3937,53.4054,53.3937,53.4054,71200.0
2015-04-21 12:00:00,91.27,91.28,91.25,91.28,178700.0,53.4054,53.4113,53.3937,53.4113,178700.0
2015-04-21 12:10:00,91.28,91.34,91.27,91.32,204200.0,53.4113,53.4464,53.4054,53.4347,204200.0
2015-04-21 12:20:00,91.32,91.34,91.31,91.34,61200.0,53.4347,53.4464,53.4288,53.4464,61200.0
2015-04-21 12:30:00,91.34,91.35,91.32,91.35,93500.0,53.4464,53.4522,53.4347,53.4522,93500.0
2015-04-21 12:40:00,91.34,91.35,91.32,91.32,36500.0,53.4464,53.4522,53.4347,53.4347,36500.0
2015-04-21 12:50:00,91.32,91.32,91.31,91.31,27000.0,53.4347,53.4347,53.4288,53.4288,27000.0
2015-04-21 13:00:00,91.31,91.33,91.31,91.33,25000.0,53.4288,53.4405,53.4288,53.4405,25000.0
2015-04-21 13:10:00,91.32,91.34,91.31,91.33,24900.0,53.4347,53.4464,53.4288,53.4405,24900.0
2015-04-21 13:20:00,91.33,91.33,91.3,91.3,25800.0,53.4405,53.4405,53.423,53.423,25800.0
2015-04-21 13:30:00,91.3,91.32,91.28,91.29,48400.0,53.423,53.4347,53.4113,53.4171,48400.0
2015-04-21 13:40:00,91.29,91.3,91.28,91.29,43700.0,53.4171,53.423,53.4113,53.4171,43700.0
2015-04-21 13:50:00,91.28,91.34,91.28,91.31,111400.0,53.4113,53.4464,53.4113,53.4288,111400.0
2015-04-21 14:00:00,91.31,91.33,91.27,91.3,139600.0,53.4288,53.4405,53.4054,53.423,139600.0
2015-04-21 14:10:00,91.29,91.33,91.29,91.32,26100.0,53.4171,53.4405,53.4171,53.4347,26100.0
2015-04-21 14:20:00,91.32,91.34,91.31,91.34,102400.0,53.4347,53.4464,53.4288,53.4464,102400.0
2015-04-21 14:30:00,91.34,91.35,91.33,91.34,41600.0,53.4464,53.4522,53.4405,53.4464,41600.0
2015-04-21 14:40:00,91.34,91.35,91.34,91.34,29100.0,53.4464,53.4522,53.4464,53.4464,29100.0
2015-04-21 14:50:00,91.34,91.35,91.34,91.34,29400.0,53.4464,53.4522,53.4464,53.4464,29400.0
2015-04-21 15:00:00,91.34,91.39,91.34,91.39,53300.0,53.4464,53.4756,53.4464,53.4756,53300.0
2015-04-21 15:10:00,91.39,91.41,91.34,91.36,97600.0,53.4756,53.4873,53.4464,53.4581,97600.0
2015-04-21 15:20:00,91.36,91.37,91.31,91.34,67100.0,53.4581,53.4639,53.4288,53.4464,67100.0
2015-04-21 15:30:00,91.34,91.34,91.31,91.32,92500.0,53.4464,53.4464,53.4288,53.4347,92500.0
2015-04-21 15:40:00,91.32,91.32,91.28,91.3,183800.0,53.4347,53.4347,53.4113,53.423,183800.0
2015-04-21 15:50:00,91.29,91.3,91.26,91.28,228400.0,53.4171,53.423,53.3996,53.4113,228400.0
2015-04-22 09:30:00,91.43,91.44,91.37,91.43,89600.0,53.499,53.5049,53.4639,53.499,89600.0
2015-04-22 09:40:00,91.42,91.43,91.32,91.33,597300.0,53.4932,53.499,53.4347,53.4405,597300.0
2015-04-22 09:50:00,91.34,91.35,91.33,91.34,35700.0,53.4464,53.4522,53.4405,53.4464,35700.0
2015-04-22 10:00:00,91.34,91.4,91.29,91.3,200000.0,53.4464,53.4815,53.4171,53.423,200000.0
2015-04-22 10:10:00,91.29,91.31,91.26,91.29,67700.0,53.4171,53.4288,53.3996,53.4171,67700.0
2015-04-22 10:20:00,91.29,91.3,91.26,91.3,123900.0,53.4171,53.423,53.3996,53.423,123900.0
2015-04-22 10:30:00,91.29,91.3,91.28,91.29,33300.0,53.4171,53.423,53.4113,53.4171,33300.0
2015-04-22 10:40:00,91.3,91.38,91.29,91.37,188600.0,53.423,53.4698,53.4171,53.4639,188600.0
2015-04-22 10:50:00,91.37,91.37,91.31,91.31,113500.0,53.4639,53.4639,53.4288,53.4288,113500.0
2015-04-22 11:00:00,91.31,91.32,91.29,91.3,25300.0,53.4288,53.4347,53.4171,53.423,25300.0
2015-04-22 11:10:00,91.3,91.3,91.27,91.29,89900.0,53.423,53.423,53.4054,53.4171,89900.0
2015-04-22 11:20:00,91.29,91.3,91.27,91.3,20000.0,53.4171,53.423,53.4054,53.423,20000.0
2015-04-22 11:30:00,91.3,91.31,91.27,91.3,66000.0,53.423,53.4288,53.4054,53.423,66000.0
2015-04-22 11:40:00,91.3,91.31,91.29,91.31,78900.0,53.423,53.4288,53.4171,53.4288,78900.0
2015-04-22 11:50:00,91.3,91.31,91.28,91.31,21000.0,53.423,53.4288,53.4113,53.4288,21000.0
2015-04-22 12:00:00,91.31,91.31,91.26,91.26,44200.0,53.4288,53.4288,53.3996,53.3996,44200.0
2015-04-22 12:10:00,91.27,91.27,91.24,91.25,231100.0,53.4054,53.4054,53.3878,53.3937,231100.0
2015-04-22 12:20:00,91.24,91.26,91.24,91.25,31400.0,53.3878,53.3996,53.3878,53.3937,31400.0
2015-04-22 12:30:00,91.26,91.26,91.24,91.25,25400.0,53.3996,53.3996,53.3878,53.3937,25400.0
2015-04-22 12:40:00,91.25,91.25,91.24,91.25,25600.0,53.3937,53.3937,53.3878,53.3937,25600.0
2015-04-22 12:50:00,91.25,91.25,91.24,91.24,18600.0,53.3937,53.3937,53.3878,53.3878,18600.0
2015-04-22 13:00:00,91.25,91.26,91.23,91.23,81300.0,53.3937,53.3996,53.382,53.382,81300.0
2015-04-22 13:10:00,91.23,91.24,91.22,91.23,70200.0,53.382,53.3878,53.3761,53.382,70200.0
2015-04-22 13:20:00,91.23,91.24,91.21,91.22,76300.0,53.382,53.3878,53.3703,53.3761,76300.0
2015-04-22 13:30:00,91.21,91.23,91.21,91.22,35900.0,53.3703,53.382,53.3703,53.3761,35900.0
2015-04-22 13:40:00,91.23,91.24,91.22,91.24,64800.0,53.382,53.3878,53.3761,53.3878,64800.0
2015-04-22 13:50:00,91.23,91.27,91.23,91.27,76400.0,53.382,53.4054,53.382,53.4054,76400.0
2015-04-22 14:00:00,91.28,91.29,91.27,91.29,46700.0,53.4113,53.4171,53.4054,53.4171,46700.0
2015-04-22 14:10:00,91.29,91.29,91.28,91.29,81900.0,53.4171,53.4171,53.4113,53.4171,81900.0
2015-04-22 14:20:00,91.28,91.3,91.28,91.3,83200.0,53.4113,53.423,53.4113,53.423,83200.0
2015-04-22 14:30:00,91.31,91.31,91.27,91.28,35800.0,53.4288,53.4288,53.4054,53.4113,35800.0
2015-04-22 14:40:00,91.28,91.3,91.23,91.3,71900.0,53.4113,53.423,53.382,53.423,71900.0
2015-04-22 14:50:00,91.3,91.3,91.23,91.23,17900.0,53.423,53.423,53.382,53.382,17900.0
2015-04-22 15:00:00,91.23,91.28,91.23,91.27,28300.0,53.382,53.4113,53.382,53.4054,28300.0
2015-04-22 15:10:00,91.27,91.27,91.24,91.24,26600.0,53.4054,53.4054,53.3878,53.3878,26600.0
2015-04-22 15:20:00,91.25,91.25,91.24,91.25,30200.0,53.3937,53.3937,53.3878,53.3937,30200.0
2015-04-22 15:30:00,91.25,91.25,91.21,91.23,166900.0,53.3937,53.3937,53.3703,53.382,166900.0
2015-04-22 15:40:00,91.23,91.24,91.22,91.24,59500.0,53.382,53.3878,53.3761,53.3878,59500.0
2015-04-22 15:50:00,91.24,91.24,91.18,91.2,238900.0,53.3878,53.3878,53.3527,53.3644,238900.0
2015-04-23 09:30:00,91.26,91.26,91.12,91.22,75500.0,53.3996,53.3996,53.3176,53.3761,75500.0
2015-04-23 09:40:00,91.22,91.23,91.2,91.22,38500.0,53.3761,53.382,53.3644,53.3761,38500.0
2015-04-23 09:50:00,91.23,91.26,91.22,91.23,117800.0,53.382,53.3996,53.3761,53.382,117800.0
2015-04-23 10:00:00,91.24,91.27,91.22,91.24,111200.0,53.3878,53.4054,53.3761,53.3878,111200.0
2015-04-23 10:10:00,91.23,91.26,91.17,91.18,96700.0,53.382,53.3996,53.3469,53.3527,96700.0
2015-04-23 10:20:00,91.19,91.19,91.16,91.18,70200.0,53.3586,53.3586,53.341,53.3527,70200.0
2015-04-23 10:30:00,91.18,91.21,91.16,91.16,101300.0,53.3527,53.3703,53.341,53.341,101300.0
2015-04-23 10:40:00,91.16,91.18,91.16,91.17,35600.0,53.341,53.3527,53.341,53.3469,35600.0
2015-04-23 10:50:00,91.17,91.18,91.16,91.16,19000.0,53.3469,53.3527,53.341,53.341,19000.0
2015-04-23 11:00:00,91.16,91.17,91.14,91.15,46000.0,53.341,53.3469,53.3293,53.3352,46000.0
2015-04-23 11:10:00,91.16,91.18,91.15,91.16,58400.0,53.341,53.3527,53.3352,53.341,58400.0
2015-04-23 11:20:00,91.15,91.17,91.15,91.17,77600.0,53.3352,53.3469,53.3352,53.3469,77600.0
2015-04-23 11:30:00,91.17,91.18,91.16,91.17,60400.0,53.3469,53.3527,53.341,53.3469,60400.0
2015-04-23 11:40:00,91.18,91.18,91.16,91.17,55400.0,53.3527,53.3527,53.341,53.3469,55400.0
2015-04-23 11:50:00,91.17,91.26,91.17,91.23,150300.0,53.3469,53.3996,53.3469,53.382,150300.0
2015-04-23 12:00:00,91.23,91.24,91.22,91.24,13700.0,53.382,53.3878,53.3761,53.3878,13700.0
2015-04-23 12:10:00,91.24,91.29,91.24,91.29,66300.0,53.3878,53.4171,53.3878,53.4171,66300.0
2015-04-23 12:20:00,91.29,91.32,91.28,91.31,37300.0,53.4171,53.4347,53.4113,53.4288,37300.0
2015-04-23 12:30:00,91.31,91.31,91.27,91.28,75200.0,53.4288,53.4288,53.4054,53.4113,75200.0
2015-04-23 12:40:00,91.28,91.3,91.27,91.29,79700.0,53.4113,53.423,53.4054,53.4171,79700.0
2015-04-23 12:50:00,91.29,91.3,91.27,91.28,25700.0,53.4171,53.423,53.4054,53.4113,25700.0
2015-04-23 13:00:00,91.28,91.28,91.27,91.28,12800.0,53.4113,53.4113,53.4054,53.4113,12800.0
2015-04-23 13:10:00,91.28,91.35,91.27,91.28,116200.0,53.4113,53.4522,53.4054,53.4113,116200.0
2015-04-23 13:20:00,91.29,91.34,91.28,91.34,75900.0,53.4171,53.4464,53.4113,53.4464,75900.0
2015-04-23 13:30:00,91.33,91.36,91.32,91.33,40000.0,53.4405,53.4581,53.4347,53.4405,40000.0
2015-04-23 13:40:00,91.32,91.33,91.3,91.31,35600.0,53.4347,53.4405,53.423,53.4288,35600.0
2015-04-23 13:50:00,91.31,91.32,91.31,91.31,18500.0,53.4288,53.4347,53.4288,53.4288,18500.0
2015-04-23 14:00:00,91.31,91.32,91.28,91.28,142500.0,53.4288,53.4347,53.4113,53.4113,142500.0
2015-04-23 14:10:00,91.29,91.29,91.25,91.27,21300.0,53.4171,53.4171,53.3937,53.4054,21300.0
2015-04-23 14:20:00,91.26,91.27,91.23,91.23,71000.0,53.3996,53.4054,53.382,53.382,71000.0
2015-04-23 14:30:00,91.23,91.27,91.23,91.24,82500.0,53.382,53.4054,53.382,53.3878,82500.0
2015-04-23 14:40:00,91.24,91.25,91.23,91.25,20000.0,53.3878,53.3937,53.382,53.3937,20000.0
2015-04-23 14:50:00,91.25,91.27,91.24,91.25,16700.0,53.3937,53.4054,53.3878,53.3937,16700.0
2015-04-23 15:00:00,91.25,91.25,91.19,91.2,689000.0,53.3937,53.3937,53.3586,53.3644,689000.0
2015-04-23 15:10:00,91.2,91.23,91.19,91.2,220800.0,53.3644,53.382,53.3586,53.3644,220800.0
2015-04-23 15:20:00,91.2,91.2,91.19,91.2,53100.0,53.3644,53.3644,53.3586,53.3644,53100.0
2015-04-23 15:30:00,91.2,91.2,91.18,91.18,82600.0,53.3644,53.3644,53.3527,53.3527,82600.0
2015-04-23 15:40:00,91.18,91.19,91.13,91.14,799700.0,53.3527,53.3586,53.3235,53.3293,799700.0
2015-04-23 15:50:00,91.14,91.21,91.08,91.18,432700.0,53.3293,53.3703,53.2942,53.3527,432700.0
2015-04-24 09:30:00,91.19,91.25,91.19,91.25,179900.0,53.3586,53.3937,53.3586,53.3937,179900.0
2015-04-24 09:40:00,91.25,91.25,91.2,91.24,152800.0,53.3937,53.3937,53.3644,53.3878,152800.0
2015-04-24 09:50:00,91.24,91.26,91.22,91.23,217800.0,53.3878,53.3996,53.3761,53.382,217800.0
2015-04-24 10:00:00,91.24,91.26,91.21,91.25,84600.0,53.3878,53.3996,53.3703,53.3937,84600.0
2015-04-24 10:10:00,91.25,91.26,91.24,91.25,41900.0,53.3937,53.3996,53.3878,53.3937,41900.0
2015-04-24 10:20:00,91.26,91.26,91.22,91.25,91400.0,53.3996,53.3996,53.3761,53.3937,91400.0
2015-04-24 10:30:00,91.25,91.25,91.2,91.23,87300.0,53.3937,53.3937,53.3644,53.382,87300.0
2015-04-24 10:40:00,91.23,91.27,91.23,91.26,46500.0,53.382,53.4054,53.382,53.3996,46500.0
2015-04-24 10:50:00,91.26,91.28,91.23,91.26,50400.0,53.3996,53.4113,53.382,53.3996,50400.0
2015-04-24 11:00:00,91.26,91.28,91.24,91.28,90100.0,53.3996,53.4113,53.3878,53.4113,90100.0
2015-04-24 11:10:00,91.28,91.29,91.27,91.28,49300.0,53.4113,53.4171,53.4054,53.4113,49300.0
2015-04-24 11:20:00,91.28,91.34,91.27,91.33,436900.0,53.4113,53.4464,53.4054,53.4405,436900.0
2015-04-24 11:30:00,91.33,91.34,91.31,91.32,59000.0,53.4405,53.4464,53.4288,53.4347,59000.0
2015-04-24 11:40:00,91.32,91.33,91.28,91.29,80900.0,53.4347,53.4405,53.4113,53.4171,80900.0
2015-04-24 11:50:00,91.29,91.31,91.28,91.29,46700.0,53.4171,53.4288,53.4113,53.4171,46700.0
2015-04-24 12:00:00,91.3,91.3,91.29,91.3,78400.0,53.423,53.423,53.4171,53.423,78400.0
2015-04-24 12:10:00,91.3,91.3,91.29,91.3,21900.0,53.423,53.423,53.4171,53.423,21900.0
2015-04-24 12:20:00,91.3,91.32,91.29,91.32,87200.0,53.423,53.4347,53.4171,53.4347,87200.0
2015-04-24 12:30:00,91.32,91.32,91.31,91.32,19700.0,53.4347,53.4347,53.4288,53.4347,19700.0
2015-04-24 12:40:00,91.31,91.32,91.28,91.31,72500.0,53.4288,53.4347,53.4113,53.4288,72500.0
2015-04-24 12:50:00,91.3,91.31,91.29,91.31,25700.0,53.423,53.4288,53.4171,53.4288,25700.0
2015-04-24 13:00:00,91.3,91.32,91.3,91.32,19000.0,53.423,53.4347,53.423,53.4347,19000.0
2015-04-24 13:10:00,91.32,91.32,91.31,91.31,12000.0,53.4347,53.4347,53.4288,53.4288,12000.0
2015-04-24 13:20:00,91.32,91.33,91.31,91.33,70000.0,53.4347,53.4405,53.4288,53.4405,70000.0
2015-04-24 13:30:00,91.32,91.33,91.3,91.3,50800.0,53.4347,53.4405,53.423,53.423,50800.0
2015-04-24 13:40:00,91.3,91.31,91.29,91.29,40500.0,53.423,53.4288,53.4171,53.4171,40500.0
2015-04-24 13:50:00,91.29,91.3,91.28,91.28,63200.0,53.4171,53.423,53.4113,53.4113,63200.0
2015-04-24 14:00:00,91.28,91.29,91.26,91.27,74800.0,53.4113,53.4171,53.3996,53.4054,74800.0
2015-04-24 14:10:00,91.27,91.27,91.25,91.26,118700.0,53.4054,53.4054,53.3937,53.3996,118700.0
2015-04-24 14:20:00,91.26,91.26,91.25,91.25,85700.0,53.3996,53.3996,53.3937,53.3937,85700.0
2015-04-24 14:30:00,91.26,91.26,91.25,91.26,67000.0,53.3996,53.3996,53.3937,53.3996,67000.0
2015-04-24 14:40:00,91.26,91.26,91.25,91.25,153300.0,53.3996,53.3996,53.3937,53.3937,153300.0
2015-04-24 14:50:00,91.25,91.26,91.25,91.25,110200.0,53.3937,53.3996,53.3937,53.3937,110200.0
2015-04-24 15:00:00,91.25,91.32,91.25,91.27,191400.0,53.3937,53.4347,53.3937,53.4054,191400.0
2015-04-24 15:10:00,91.28,91.31,91.25,91.26,139400.0,53.4113,53.4288,53.3937,53.3996,139400.0
2015-04-24 15:20:00,91.26,91.29,91.25,91.27,167800.0,53.3996,53.4171,53.3937,53.4054,167800.0
2015-04-24 15:30:00,91.27,91.27,91.26,91.27,117900.0,53.4054,53.4054,53.3996,53.4054,117900.0
2015-04-24 15:40:00,91.26,91.32,91.26,91.27,229400.0,53.3996,53.4347,53.3996,53.4054,229400.0
2015-04-24 15:50:00,91.27,91.31,91.26,91.31,254100.0,53.4054,53.4288,53.3996,53.4288,254100.0
2015-04-27 09:30:00,91.45,91.49,91.36,91.38,174800.0,53.5107,53.5341,53.4581,53.4698,174800.0
2015-04-27 09:40:00,91.38,91.4,91.38,91.4,241000.0,53.4698,53.4815,53.4698,53.4815,241000.0
2015-04-27 09:50:00,91.39,91.43,91.39,91.43,55900.0,53.4756,53.499,53.4756,53.499,55900.0
2015-04-27 10:00:00,91.43,91.45,91.4,91.4,55200.0,53.499,53.5107,53.4815,53.4815,55200.0
2015-04-27 10:10:00,91.41,91.43,91.4,91.43,28300.0,53.4873,53.499,53.4815,53.499,28300.0
2015-04-27 10:20:00,91.43,91.43,91.41,91.43,42600.0,53.499,53.499,53.4873,53.499,42600.0
2015-04-27 10:30:00,91.42,91.43,91.4,91.42,145700.0,53.4932,53.499,53.4815,53.4932,145700.0
2015-04-27 10:40:00,91.43,91.43,91.42,91.43,29900.0,53.499,53.499,53.4932,53.499,29900.0
2015-04-27 10:50:00,91.43,91.43,91.39,91.4,84400.0,53.499,53.499,53.4756,53.4815,84400.0
2015-04-27 11:00:00,91.39,91.43,91.38,91.4,595500.0,53.4756,53.499,53.4698,53.4815,595500.0
2015-04-27 11:10:00,91.41,91.41,91.38,91.38,42100.0,53.4873,53.4873,53.4698,53.4698,42100.0
2015-04-27 11:20:00,91.38,91.4,91.38,91.4,172500.0,53.4698,53.4815,53.4698,53.4815,172500.0
2015-04-27 11:30:00,91.39,91.4,91.39,91.4,26700.0,53.4756,53.4815,53.4756,53.4815,26700.0
2015-04-27 11:40:00,91.4,91.4,91.37,91.39,110100.0,53.4815,53.4815,53.4639,53.4756,110100.0
2015-04-27 11:50:00,91.38,91.39,91.38,91.39,51000.0,53.4698,53.4756,53.4698,53.4756,51000.0
2015-04-27 12:00:00,91.39,91.41,91.38,91.4,44300.0,53.4756,53.4873,53.4698,53.4815,44300.0
2015-04-27 12:10:00,91.41,91.41,91.4,91.4,42800.0,53.4873,53.4873,53.4815,53.4815,42800.0
2015-04-27 12:20:00,91.4,91.41,91.38,91.38,69700.0,53.4815,53.4873,53.4698,53.4698,69700.0
2015-04-27 12:30:00,91.38,91.38,91.33,91.34,247200.0,53.4698,53.4698,53.4405,53.4464,247200.0
2015-04-27 12:40:00,91.33,91.34,91.29,91.3,248000.0,53.4405,53.4464,53.4171,53.423,248000.0
2015-04-27 12:50:00,91.29,91.32,91.29,91.32,77900.0,53.4171,53.4347,53.4171,53.4347,77900.0
2015-04-27 13:00:00,91.33,91.36,91.32,91.36,57700.0,53.4405,53.4581,53.4347,53.4581,57700.0
2015-04-27 13:10:00,91.36,91.36,91.31,91.34,66100.0,53.4581,53.4581,53.4288,53.4464,66100.0
2015-04-27 13:20:00,91.34,91.34,91.31,91.33,151400.0,53.4464,53.4464,53.4288,53.4405,151400.0
2015-04-27 13:30:00,91.33,91.35,91.32,91.34,52400.0,53.4405,53.4522,53.4347,53.4464,52400.0
2015-04-27 13:40:00,91.34,91.38,91.34,91.35,79700.0,53.4464,53.4698,53.4464,53.4522,79700.0
2015-04-27 13:50:00,91.35,91.36,91.35,91.35,40800.0,53.4522,53.4581,53.4522,53.4522,40800.0
2015-04-27 14:00:00,91.36,91.36,91.33,91.36,41900.0,53.4581,53.4581,53.4405,53.4581,41900.0
2015-04-27 14:10:00,91.36,91.36,91.33,91.34,50200.0,53.4581,53.4581,53.4405,53.4464,50200.0
2015-04-27 14:20:00,91.34,91.36,91.34,91.36,27900.0,53.4464,53.4581,53.4464,53.4581,27900.0
2015-04-27 14:30:00,91.36,91.36,91.33,91.34,49800.0,53.4581,53.4581,53.4405,53.4464,49800.0
2015-04-27 14:40:00,91.33,91.37,91.33,91.36,32100.0,53.4405,53.4639,53.4405,53.4581,32100.0
2015-04-27 14:50:00,91.37,91.37,91.35,91.36,42800.0,53.4639,53.4639,53.4522,53.4581,42800.0
2015-04-27 15:00:00,91.36,91.36,91.35,91.36,54900.0,53.4581,53.4581,53.4522,53.4581,54900.0
2015-04-27 15:10:00,91.36,91.36,91.27,91.29,194000.0,53.4581,53.4581,53.4054,53.4171,194000.0
2015-04-27 15:20:00,91.29,91.35,91.28,91.34,90600.0,53.4171,53.4522,53.4113,53.4464,90600.0
2015-04-27 15:30:00,91.34,91.35,91.31,91.33,119700.0,53.4464,53.4522,53.4288,53.4405,119700.0
2015-04-27 15:40:00,91.33,91.35,91.32,91.33,206000.0,53.4405,53.4522,53.4347,53.4405,206000.0
2015-04-27 15:50:00,91.33,91.34,91.33,91.33,228700.0,53.4405,53.4464,53.4405,53.4405,228700.0
2015-04-28 09:30:00,91.28,91.31,91.25,91.26,149500.0,53.4113,53.4288,53.3937,53.3996,149500.0
2015-04-28 09:40:00,91.26,91.29,91.25,91.27,100500.0,53.3996,53.4171,53.3937,53.4054,100500.0
2015-04-28 09:50:00,91.27,91.29,91.27,91.28,52800.0,53.4054,53.4171,53.4054,53.4113,52800.0
2015-04-28 10:00:00,91.27,91.28,91.23,91.23,139100.0,53.4054,53.4113,53.382,53.382,139100.0
2015-04-28 10:10:00,91.23,91.24,91.18,91.21,75900.0,53.382,53.3878,53.3527,53.3703,75900.0
2015-04-28 10:20:00,91.21,91.24,91.21,91.22,211800.0,53.3703,53.3878,53.3703,53.3761,211800.0
2015-04-28 10:30:00,91.22,91.22,91.2,91.21,123000.0,53.3761,53.3761,53.3644,53.3703,123000.0
2015-04-28 10:40:00,91.22,91.29,91.21,91.28,202700.0,53.3761,53.4171,53.3703,53.4113,202700.0
2015-04-28 10:50:00,91.28,91.28,91.23,91.23,117200.0,53.4113,53.4113,53.382,53.382,117200.0
2015-04-28 11:00:00,91.23,91.28,91.23,91.26,104500.0,53.382,53.4113,53.382,53.3996,104500.0
2015-04-28 11:10:00,91.26,91.3,91.26,91.27,81400.0,53.3996,53.423,53.3996,53.4054,81400.0
2015-04-28 11:20:00,91.27,91.28,91.25,91.26,32600.0,53.4054,53.4113,53.3937,53.3996,32600.0
2015-04-28 11:30:00,91.26,91.28,91.25,91.27,20000.0,53.3996,53.4113,53.3937,53.4054,20000.0
2015-04-28 11:40:00,91.27,91.28,91.26,91.28,35300.0,53.4054,53.4113,53.3996,53.4113,35300.0
2015-04-28 11:50:00,91.28,91.28,91.26,91.27,23000.0,53.4113,53.4113,53.3996,53.4054,23000.0
2015-04-28 12:00:00,91.27,91.27,91.26,91.27,40500.0,53.4054,53.4054,53.3996,53.4054,40500.0
2015-04-28 12:10:00,91.27,91.27,91.26,91.26,26800.0,53.4054,53.4054,53.3996,53.3996,26800.0
2015-04-28 12:20:00,91.26,91.27,91.26,91.27,10500.0,53.3996,53.4054,53.3996,53.4054,10500.0
2015-04-28 12:30:00,91.27,91.27,91.25,91.26,35300.0,53.4054,53.4054,53.3937,53.3996,35300.0
2015-04-28 12:40:00,91.27,91.27,91.26,91.26,22000.0,53.4054,53.4054,53.3996,53.3996,22000.0
2015-04-28 12:50:00,91.26,91.31,91.26,91.31,80000.0,53.3996,53.4288,53.3996,53.4288,80000.0
2015-04-28 13:00:00,91.3,91.31,91.26,91.26,23500.0,53.423,53.4288,53.3996,53.3996,23500.0
2015-04-28 13:10:00,91.27,91.27,91.26,91.27,14600.0,53.4054,53.4054,53.3996,53.4054,14600.0
2015-04-28 13:20:00,91.26,91.27,91.25,91.25,28200.0,53.3996,53.4054,53.3937,53.3937,28200.0
2015-04-28 13:30:00,91.25,91.26,91.24,91.24,115600.0,53.3937,53.3996,53.3878,53.3878,115600.0
2015-04-28 13:40:00,91.25,91.28,91.24,91.25,47900.0,53.3937,53.4113,53.3878,53.3937,47900.0
2015-04-28 13:50:00,91.25,91.26,91.23,91.23,66300.0,53.3937,53.3996,53.382,53.382,66300.0
2015-04-28 14:00:00,91.23,91.24,91.2,91.2,106300.0,53.382,53.3878,53.3644,53.3644,106300.0
2015-04-28 14:10:00,91.2,91.23,91.19,91.19,258600.0,53.3644,53.382,53.3586,53.3586,258600.0
2015-04-28 14:20:00,91.19,91.21,91.17,91.19,658300.0,53.3586,53.3703,53.3469,53.3586,658300.0
2015-04-28 14:30:00,91.19,91.2,91.18,91.18,58600.0,53.3586,53.3644,53.3527,53.3527,58600.0
2015-04-28 14:40:00,91.18,91.2,91.18,91.19,25800.0,53.3527,53.3644,53.3527,53.3586,25800.0
2015-04-28 14:50:00,91.19,91.2,91.18,91.19,33700.0,53.3586,53.3644,53.3527,53.3586,33700.0
2015-04-28 15:00:00,91.19,91.21,91.18,91.2,183300.0,53.3586,53.3703,53.3527,53.3644,183300.0
2015-04-28 15:10:00,91.19,91.21,91.19,91.2,338100.0,53.3586,53.3703,53.3586,53.3644,338100.0
2015-04-28 15:20:00,91.2,91.22,91.19,91.2,52600.0,53.3644,53.3761,53.3586,53.3644,52600.0
2015-04-28 15:30:00,91.2,91.22,91.19,91.2,83400.0,53.3644,53.3761,53.3586,53.3644,83400.0
2015-04-28 15:40:00,91.2,91.22,91.19,91.21,154000.0,53.3644,53.3761,53.3586,53.3703,154000.0
2015-04-28 15:50:00,91.2,91.24,91.19,91.23,136500.0,53.3644,53.3878,53.3586,53.382,136500.0
2015-04-29 09:30:00,91.0,91.07,90.98,91.0,741300.0,53.2474,53.2884,53.2357,53.2474,741300.0
2015-04-29 09:40:00,91.0,91.01,90.98,91.0,676200.0,53.2474,53.2533,53.2357,53.2474,676200.0
2015-04-29 09:50:00,91.0,91.02,90.99,91.0,574600.0,53.2474,53.2591,53.2416,53.2474,574600.0
2015-04-29 10:00:00,91.0,91.04,90.98,90.98,349500.0,53.2474,53.2708,53.2357,53.2357,349500.0
2015-04-29 10:10:00,90.99,91.04,90.98,91.02,184900.0,53.2416,53.2708,53.2357,53.2591,184900.0
2015-04-29 10:20:00,91.02,91.06,91.01,91.04,101200.0,53.2591,53.2825,53.2533,53.2708,101200.0
2015-04-29 10:30:00,91.04,91.11,91.03,91.09,170900.0,53.2708,53.3118,53.265,53.3001,170900.0
2015-04-29 10:40:00,91.08,91.09,91.06,91.06,97200.0,53.2942,53.3001,53.2825,53.2825,97200.0
2015-04-29 10:50:00,91.06,91.07,91.03,91.05,198300.0,53.2825,53.2884,53.265,53.2767,198300.0
2015-04-29 11:00:00,91.05,91.06,91.02,91.03,336700.0,53.2767,53.2825,53.2591,53.265,336700.0
2015-04-29 11:10:00,91.03,91.03,91.01,91.02,136100.0,53.265,53.265,53.2533,53.2591,136100.0
2015-04-29 11:20:00,91.02,91.03,90.99,91.01,471500.0,53.2591,53.265,53.2416,53.2533,471500.0
2015-04-29 11:30:00,91.01,91.03,90.99,91.03,177100.0,53.2533,53.265,53.2416,53.265,177100.0
2015-04-29 11:40:00,91.03,91.03,91.02,91.02,137300.0,53.265,53.265,53.2591,53.2591,137300.0
2015-04-29 11:50:00,91.02,91.03,91.02,91.02,56000.0,53.2591,53.265,53.2591,53.2591,56000.0
2015-04-29 12:00:00,91.03,91.03,90.99,91.0,219500.0,53.265,53.265,53.2416,53.2474,219500.0
2015-04-29 12:10:00,90.99,91.0,90.97,90.98,131800.0,53.2416,53.2474,53.2299,53.2357,131800.0
2015-04-29 12:20:00,90.97,90.98,90.95,90.95,185400.0,53.2299,53.2357,53.2182,53.2182,185400.0
2015-04-29 12:30:00,90.95,90.96,90.93,90.94,146600.0,53.2182,53.224,53.2065,53.2123,146600.0
2015-04-29 12:40:00,90.93,90.97,90.92,90.96,199700.0,53.2065,53.2299,53.2006,53.224,199700.0
2015-04-29 12:50:00,90.96,91.0,90.95,91.0,27100.0,53.224,53.2474,53.2182,53.2474,27100.0
2015-04-29 13:00:00,91.0,91.0,90.97,90.99,125100.0,53.2474,53.2474,53.2299,53.2416,125100.0
2015-04-29 13:10:00,90.98,91.01,90.95,91.01,117100.0,53.2357,53.2533,53.2182,53.2533,117100.0
2015-04-29 13:20:00,91.01,91.04,91.0,91.02,93600.0,53.2533,53.2708,53.2474,53.2591,93600.0
2015-04-29 13:30:00,91.03,91.04,91.02,91.04,58000.0,53.265,53.2708,53.2591,53.2708,58000.0
2015-04-29 13:40:00,91.04,91.1,91.03,91.08,84200.0,53.2708,53.3059,53.265,53.2942,84200.0
2015-04-29 13:50:00,91.08,91.11,91.06,91.08,58000.0,53.2942,53.3118,53.2825,53.2942,58000.0
2015-04-29 14:00:00,91.08,91.12,91.04,91.05,223800.0,53.2942,53.3176,53.2708,53.2767,223800.0
2015-04-29 14:10:00,91.06,91.11,91.02,91.11,151700.0,53.2825,53.3118,53.2591,53.3118,151700.0
2015-04-29 14:20:00,91.11,91.13,91.08,91.13,93400.0,53.3118,53.3235,53.2942,53.3235,93400.0
2015-04-29 14:30:00,91.13,91.16,91.11,91.15,184800.0,53.3235,53.341,53.3118,53.3352,184800.0
2015-04-29 14:40:00,91.15,91.2,91.12,91.14,132700.0,53.3352,53.3644,53.3176,53.3293,132700.0
2015-04-29 14:50:00,91.13,91.14,91.1,91.14,42400.0,53.3235,53.3293,53.3059,53.3293,42400.0
2015-04-29 15:00:00,91.14,91.14,91.09,91.11,80100.0,53.3293,53.3293,53.3001,53.3118,80100.0
2015-04-29 15:10:00,91.11,91.13,91.09,91.13,41500.0,53.3118,53.3235,53.3001,53.3235,41500.0
2015-04-29 15:20:00,91.13,91.13,91.12,91.13,55100.0,53.3235,53.3235,53.3176,53.3235,55100.0
2015-04-29 15:30:00,91.13,91.13,91.12,91.13,179500.0,53.3235,53.3235,53.3176,53.3235,179500.0
2015-04-29 15:40:00,91.13,91.13,91.04,91.06,191500.0,53.3235,53.3235,53.2708,53.2825,191500.0
2015-04-29 15:50:00,91.05,91.06,91.03,91.04,280100.0,53.2767,53.2825,53.265,53.2708,280100.0
2015-04-30 09:30:00,91.0,91.08,91.0,91.02,83400.0,53.2474,53.2942,53.2474,53.2591,83400.0
2015-04-30 09:40:00,91.03,91.07,90.99,91.0,329100.0,53.265,53.2884,53.2416,53.2474,329100.0
2015-04-30 09:50:00,90.98,90.99,90.89,90.91,354100.0,53.2357,53.2416,53.1831,53.1948,354100.0
2015-04-30 10:00:00,90.91,90.92,90.88,90.88,1648400.0,53.1948,53.2006,53.1772,53.1772,1648400.0
2015-04-30 10:10:00,90.88,90.91,90.87,90.9,213700.0,53.1772,53.1948,53.1713,53.1889,213700.0
2015-04-30 10:20:00,90.9,90.91,90.87,90.88,251600.0,53.1889,53.1948,53.1713,53.1772,251600.0
2015-04-30 10:30:00,90.88,90.9,90.84,90.85,345100.0,53.1772,53.1889,53.1538,53.1596,345100.0
2015-04-30 10:40:00,90.85,90.92,90.84,90.91,254900.0,53.1596,53.2006,53.1538,53.1948,254900.0
2015-04-30 10:50:00,90.91,90.92,90.89,90.89,151600.0,53.1948,53.2006,53.1831,53.1831,151600.0
2015-04-30 11:00:00,90.9,90.97,90.88,90.95,351600.0,53.1889,53.2299,53.1772,53.2182,351600.0
2015-04-30 11:10:00,90.95,90.97,90.91,90.91,195900.0,53.2182,53.2299,53.1948,53.1948,195900.0
2015-04-30 11:20:00,90.92,90.95,90.91,90.94,186500.0,53.2006,53.2182,53.1948,53.2123,186500.0
2015-04-30 11:30:00,90.95,90.97,90.91,90.93,84200.0,53.2182,53.2299,53.1948,53.2065,84200.0
2015-04-30 11:40:00,90.93,90.94,90.91,90.93,73600.0,53.2065,53.2123,53.1948,53.2065,73600.0
2015-04-30 11:50:00,90.94,90.96,90.92,90.92,427600.0,53.2123,53.224,53.2006,53.2006,427600.0
2015-04-30 12:00:00,90.93,90.93,90.92,90.92,66100.0,53.2065,53.2065,53.2006,53.2006,66100.0
2015-04-30 12:10:00,90.92,90.93,90.91,90.93,49400.0,53.2006,53.2065,53.1948,53.2065,49400.0
2015-04-30 12:20:00,90.93,90.94,90.91,90.94,63500.0,53.2065,53.2123,53.1948,53.2123,63500.0
2015-04-30 12:30:00,90.94,90.94,90.9,90.92,129500.0,53.2123,53.2123,53.1889,53.2006,129500.0
2015-04-30 12:40:00,90.91,90.91,90.9,90.91,61800.0,53.1948,53.1948,53.1889,53.1948,61800.0
2015-04-30 12:50:00,90.91,90.91,90.88,90.9,243700.0,53.1948,53.1948,53.1772,53.1889,243700.0
2015-04-30 13:00:00,90.91,90.93,90.89,90.91,117600.0,53.1948,53.2065,53.1831,53.1948,117600.0
2015-04-30 13:10:00,90.9,90.92,90.89,90.92,90500.0,53.1889,53.2006,53.1831,53.2006,90500.0
2015-04-30 13:20:00,90.92,90.92,90.89,90.9,131000.0,53.2006,53.2006,53.1831,53.1889,131000.0
2015-04-30 13:30:00,90.9,90.92,90.89,90.91,52900.0,53.1889,53.2006,53.1831,53.1948,52900.0
2015-04-30 13:40:00,90.91,90.93,90.91,90.93,59400.0,53.1948,53.2065,53.1948,53.2065,59400.0
2015-04-30 13:50:00,90.92,90.96,90.91,90.95,118800.0,53.2006,53.224,53.1948,53.2182,118800.0
2015-04-30 14:00:00,90.95,90.95,90.92,90.93,29800.0,53.2182,53.2182,53.2006,53.2065,29800.0
2015-04-30 14:10:00,90.93,90.96,90.92,90.94,133200.0,53.2065,53.224,53.2006,53.2123,133200.0
2015-04-30 14:20:00,90.93,90.93,90.87,90.88,82100.0,53.2065,53.2065,53.1713,53.1772,82100.0
2015-04-30 14:30:00,90.88,90.92,90.86,90.88,270400.0,53.1772,53.2006,53.1655,53.1772,270400.0
2015-04-30 14:40:00,90.88,90.88,90.83,90.84,513100.0,53.1772,53.1772,53.1479,53.1538,513100.0
2015-04-30 14:50:00,90.84,90.86,90.82,90.84,194000.0,53.1538,53.1655,53.1421,53.1538,194000.0
2015-04-30 15:00:00,90.84,90.86,90.81,90.85,262000.0,53.1538,53.1655,53.1362,53.1596,262000.0
2015-04-30 15:10:00,90.86,90.88,90.83,90.88,272600.0,53.1655,53.1772,53.1479,53.1772,272600.0
2015-04-30 15:20:00,90.88,90.93,90.86,90.93,139200.0,53.1772,53.2065,53.1655,53.2065,139200.0
2015-04-30 15:30:00,90.92,90.97,90.91,90.93,334000.0,53.2006,53.2299,53.1948,53.2065,334000.0
2015-04-30 15:40:00,90.93,90.93,90.9,90.93,209000.0,53.2065,53.2065,53.1889,53.2065,209000.0
2015-04-30 15:50:00,90.93,91.0,90.92,90.98,496400.0,53.2065,53.2474,53.2006,53.2357,496400.0
2015-05-01 09:30:00,90.66,90.81,90.61,90.72,207300.0,53.2836,53.3718,53.2542,53.3189,207300.0
2015-05-01 09:40:00,90.72,90.73,90.67,90.71,35800.0,53.3189,53.3248,53.2895,53.313,35800.0
2015-05-01 09:50:00,90.7,90.7,90.63,90.65,219200.0,53.3071,53.3071,53.266,53.2777,219200.0
2015-05-01 10:00:00,90.64,90.67,90.63,90.64,171800.0,53.2719,53.2895,53.266,53.2719,171800.0
2015-05-01 10:10:00,90.63,90.65,90.61,90.65,237200.0,53.266,53.2777,53.2542,53.2777,237200.0
2015-05-01 10:20:00,90.65,90.67,90.64,90.65,87700.0,53.2777,53.2895,53.2719,53.2777,87700.0
2015-05-01 10:30:00,90.65,90.68,90.64,90.65,203100.0,53.2777,53.2954,53.2719,53.2777,203100.0
2015-05-01 10:40:00,90.64,90.65,90.63,90.64,52200.0,53.2719,53.2777,53.266,53.2719,52200.0
2015-05-01 10:50:00,90.64,90.66,90.63,90.65,140500.0,53.2719,53.2836,53.266,53.2777,140500.0
2015-05-01 11:00:00,90.66,90.69,90.65,90.67,205600.0,53.2836,53.3012,53.2777,53.2895,205600.0
2015-05-01 11:10:00,90.67,90.69,90.65,90.66,19800.0,53.2895,53.3012,53.2777,53.2836,19800.0
2015-05-01 11:20:00,90.67,90.72,90.67,90.72,42300.0,53.2895,53.3189,53.2895,53.3189,42300.0
2015-05-01 11:30:00,90.71,90.72,90.67,90.67,260400.0,53.313,53.3189,53.2895,53.2895,260400.0
2015-05-01 11:40:00,90.67,90.67,90.66,90.67,30400.0,53.2895,53.2895,53.2836,53.2895,30400.0
2015-05-01 11:50:00,90.66,90.74,90.64,90.72,918500.0,53.2836,53.3306,53.2719,53.3189,918500.0
2015-05-01 12:00:00,90.72,90.73,90.68,90.71,181400.0,53.3189,53.3248,53.2954,53.313,181400.0
2015-05-01 12:10:00,90.71,90.71,90.67,90.67,53000.0,53.313,53.313,53.2895,53.2895,53000.0
2015-05-01 12:20:00,90.68,90.73,90.67,90.73,251900.0,53.2954,53.3248,53.2895,53.3248,251900.0
2015-05-01 12:30:00,90.73,90.74,90.69,90.7,207700.0,53.3248,53.3306,53.3012,53.3071,207700.0
2015-05-01 12:40:00,90.69,90.74,90.69,90.73,89600.0,53.3012,53.3306,53.3012,53.3248,89600.0
2015-05-01 12:50:00,90.74,90.76,90.71,90.75,77800.0,53.3306,53.3424,53.313,53.3365,77800.0
2015-05-01 13:00:00,90.76,90.76,90.75,90.75,21700.0,53.3424,53.3424,53.3365,53.3365,21700.0
2015-05-01 13:10:00,90.76,90.76,90.71,90.74,105900.0,53.3424,53.3424,53.313,53.3306,105900.0
2015-05-01 13:20:00,90.74,90.74,90.68,90.73,548000.0,53.3306,53.3306,53.2954,53.3248,548000.0
2015-05-01 13:30:00,90.73,90.75,90.7,90.73,97600.0,53.3248,53.3365,53.3071,53.3248,97600.0
2015-05-01 13:40:00,90.73,90.73,90.68,90.7,128900.0,53.3248,53.3248,53.2954,53.3071,128900.0
2015-05-01 13:50:00,90.7,90.73,90.69,90.73,289500.0,53.3071,53.3248,53.3012,53.3248,289500.0
2015-05-01 14:00:00,90.73,90.74,90.72,90.74,265200.0,53.3248,53.3306,53.3189,53.3306,265200.0
2015-05-01 14:10:00,90.74,90.75,90.71,90.72,92500.0,53.3306,53.3365,53.313,53.3189,92500.0
2015-05-01 14:20:00,90.73,90.76,90.72,90.75,86600.0,53.3248,53.3424,53.3189,53.3365,86600.0
2015-05-01 14:30:00,90.74,90.75,90.74,90.75,88000.0,53.3306,53.3365,53.3306,53.3365,88000.0
2015-05-01 14:40:00,90.75,90.75,90.72,90.73,96200.0,53.3365,53.3365,53.3189,53.3248,96200.0
2015-05-01 14:50:00,90.73,90.74,90.72,90.72,269500.0,53.3248,53.3306,53.3189,53.3189,269500.0
2015-05-01 15:00:00,90.72,90.74,90.71,90.72,240100.0,53.3189,53.3306,53.313,53.3189,240100.0
2015-05-01 15:10:00,90.73,90.74,90.72,90.73,63500.0,53.3248,53.3306,53.3189,53.3248,63500.0
2015-05-01 15:20:00,90.73,90.73,90.71,90.72,16700.0,53.3248,53.3248,53.313,53.3189,16700.0
2015-05-01 15:30:00,90.72,90.73,90.71,90.73,206900.0,53.3189,53.3248,53.313,53.3248,206900.0
2015-05-01 15:40:00,90.73,90.74,90.72,90.73,115500.0,53.3248,53.3306,53.3189,53.3248,115500.0
2015-05-01 15:50:00,90.72,90.8,90.71,90.79,488200.0,53.3189,53.3659,53.313,53.36,488200.0
2015-05-04 09:30:00,90.95,90.97,90.77,90.86,149300.0,53.4541,53.4658,53.3483,53.4012,149300.0
2015-05-04 09:40:00,90.87,90.89,90.83,90.84,144000.0,53.407,53.4188,53.3835,53.3894,144000.0
2015-05-04 09:50:00,90.85,90.9,90.84,90.89,57600.0,53.3953,53.4247,53.3894,53.4188,57600.0
2015-05-04 10:00:00,90.89,90.9,90.86,90.87,46500.0,53.4188,53.4247,53.4012,53.407,46500.0
2015-05-04 10:10:00,90.87,90.9,90.87,90.88,70200.0,53.407,53.4247,53.407,53.4129,70200.0
2015-05-04 10:20:00,90.88,90.9,90.88,90.9,24200.0,53.4129,53.4247,53.4129,53.4247,24200.0
2015-05-04 10:30:00,90.9,90.9,90.83,90.84,78800.0,53.4247,53.4247,53.3835,53.3894,78800.0
2015-05-04 10:40:00,90.83,90.91,90.83,90.9,218800.0,53.3835,53.4305,53.3835,53.4247,218800.0
2015-05-04 10:50:00,90.89,90.91,90.88,90.89,65000.0,53.4188,53.4305,53.4129,53.4188,65000.0
2015-05-04 11:00:00,90.89,90.9,90.86,90.87,45400.0,53.4188,53.4247,53.4012,53.407,45400.0
2015-05-04 11:10:00,90.87,90.9,90.85,90.87,178000.0,53.407,53.4247,53.3953,53.407,178000.0
2015-05-04 11:20:00,90.87,90.9,90.87,90.87,46000.0,53.407,53.4247,53.407,53.407,46000.0
2015-05-04 11:30:00,90.87,90.88,90.84,90.85,27300.0,53.407,53.4129,53.3894,53.3953,27300.0
2015-05-04 11:40:00,90.84,90.86,90.84,90.85,27700.0,53.3894,53.4012,53.3894,53.3953,27700.0
2015-05-04 11:50:00,90.85,90.87,90.84,90.86,43700.0,53.3953,53.407,53.3894,53.4012,43700.0
2015-05-04 12:00:00,90.86,90.86,90.84,90.84,42900.0,53.4012,53.4012,53.3894,53.3894,42900.0
2015-05-04 12:10:00,90.83,90.84,90.78,90.78,107400.0,53.3835,53.3894,53.3541,53.3541,107400.0
2015-05-04 12:20:00,90.78,90.8,90.77,90.79,95600.0,53.3541,53.3659,53.3483,53.36,95600.0
2015-05-04 12:30:00,90.79,90.82,90.78,90.8,33200.0,53.36,53.3776,53.3541,53.3659,33200.0
2015-05-04 12:40:00,90.8,90.8,90.78,90.78,47700.0,53.3659,53.3659,53.3541,53.3541,47700.0
2015-05-04 12:50:00,90.79,90.79,90.76,90.77,139500.0,53.36,53.36,53.3424,53.3483,139500.0
2015-05-04 13:00:00,90.77,90.77,90.72,90.73,173100.0,53.3483,53.3483,53.3189,53.3248,173100.0
2015-05-04 13:10:00,90.72,90.75,90.71,90.73,204700.0,53.3189,53.3365,53.313,53.3248,204700.0
2015-05-04 13:20:00,90.73,90.73,90.68,90.69,344200.0,53.3248,53.3248,53.2954,53.3012,344200.0
2015-05-04 13:30:00,90.7,90.7,90.69,90.7,24400.0,53.3071,53.3071,53.3012,53.3071,24400.0
2015-05-04 13:40:00,90.7,90.7,90.66,90.69,205300.0,53.3071,53.3071,53.2836,53.3012,205300.0
2015-05-04 13:50:00,90.69,90.69,90.68,90.69,30900.0,53.3012,53.3012,53.2954,53.3012,30900.0
2015-05-04 14:00:00,90.69,90.69,90.68,90.69,85300.0,53.3012,53.3012,53.2954,53.3012,85300.0
2015-05-04 14:10:00,90.69,90.74,90.68,90.71,65500.0,53.3012,53.3306,53.2954,53.313,65500.0
2015-05-04 14:20:00,90.7,90.71,90.65,90.68,409700.0,53.3071,53.313,53.2777,53.2954,409700.0
2015-05-04 14:30:00,90.68,90.68,90.65,90.65,63500.0,53.2954,53.2954,53.2777,53.2777,63500.0
2015-05-04 14:40:00,90.66,90.69,90.65,90.68,94000.0,53.2836,53.3012,53.2777,53.2954,94000.0
2015-05-04 14:50:00,90.68,90.68,90.65,90.66,167700.0,53.2954,53.2954,53.2777,53.2836,167700.0
2015-05-04 15:00:00,90.65,90.69,90.65,90.69,80600.0,53.2777,53.3012,53.2777,53.3012,80600.0
2015-05-04 15:10:00,90.68,90.69,90.67,90.68,188800.0,53.2954,53.3012,53.2895,53.2954,188800.0
2015-05-04 15:20:00,90.68,90.69,90.67,90.69,185800.0,53.2954,53.3012,53.2895,53.3012,185800.0
2015-05-04 15:30:00,90.69,90.73,90.67,90.72,165000.0,53.3012,53.3248,53.2895,53.3189,165000.0
2015-05-04 15:40:00,90.72,90.72,90.69,90.72,60600.0,53.3189,53.3189,53.3012,53.3189,60600.0
2015-05-04 15:50:00,90.72,90.77,90.71,90.75,239000.0,53.3189,53.3483,53.313,53.3365,239000.0
2015-05-05 09:30:00,90.69,90.78,90.66,90.77,64300.0,53.3012,53.3541,53.2836,53.3483,64300.0
2015-05-05 09:40:00,90.77,90.77,90.74,90.74,48300.0,53.3483,53.3483,53.3306,53.3306,48300.0
2015-05-05 09:50:00,90.75,90.75,90.68,90.71,170200.0,53.3365,53.3365,53.2954,53.313,170200.0
2015-05-05 10:00:00,90.71,90.72,90.65,90.66,1176600.0,53.313,53.3189,53.2777,53.2836,1176600.0
2015-05-05 10:10:00,90.66,90.69,90.65,90.69,130900.0,53.2836,53.3012,53.2777,53.3012,130900.0
2015-05-05 10:20:00,90.69,90.71,90.67,90.69,155700.0,53.3012,53.313,53.2895,53.3012,155700.0
2015-05-05 10:30:00,90.69,90.71,90.67,90.7,193000.0,53.3012,53.313,53.2895,53.3071,193000.0
2015-05-05 10:40:00,90.7,90.71,90.68,90.7,101700.0,53.3071,53.313,53.2954,53.3071,101700.0
2015-05-05 10:50:00,90.69,90.7,90.68,90.69,110800.0,53.3012,53.3071,53.2954,53.3012,110800.0
2015-05-05 11:00:00,90.68,90.71,90.64,90.65,722500.0,53.2954,53.313,53.2719,53.2777,722500.0
2015-05-05 11:10:00,90.65,90.67,90.6,90.64,1443500.0,53.2777,53.2895,53.2483,53.2719,1443500.0
2015-05-05 11:20:00,90.65,90.65,90.63,90.65,377300.0,53.2777,53.2777,53.266,53.2777,377300.0
2015-05-05 11:30:00,90.65,90.66,90.58,90.58,1066000.0,53.2777,53.2836,53.2366,53.2366,1066000.0
2015-05-05 11:40:00,90.59,90.59,90.55,90.56,113200.0,53.2425,53.2425,53.219,53.2248,113200.0
2015-05-05 11:50:00,90.56,90.58,90.55,90.58,41900.0,53.2248,53.2366,53.219,53.2366,41900.0
2015-05-05 12:00:00,90.58,90.62,90.57,90.6,72800.0,53.2366,53.2601,53.2307,53.2483,72800.0
2015-05-05 12:10:00,90.6,90.63,90.59,90.63,57400.0,53.2483,53.266,53.2425,53.266,57400.0
2015-05-05 12:20:00,90.63,90.65,90.62,90.63,92600.0,53.266,53.2777,53.2601,53.266,92600.0
2015-05-05 12:30:00,90.64,90.64,90.59,90.6,95400.0,53.2719,53.2719,53.2425,53.2483,95400.0
2015-05-05 12:40:00,90.61,90.62,90.59,90.61,139000.0,53.2542,53.2601,53.2425,53.2542,139000.0
2015-05-05 12:50:00,90.62,90.63,90.58,90.59,157400.0,53.2601,53.266,53.2366,53.2425,157400.0
2015-05-05 13:00:00,90.59,90.59,90.57,90.59,36500.0,53.2425,53.2425,53.2307,53.2425,36500.0
2015-05-05 13:10:00,90.59,90.59,90.55,90.57,298600.0,53.2425,53.2425,53.219,53.2307,298600.0
2015-05-05 13:20:00,90.56,90.58,90.55,90.57,88300.0,53.2248,53.2366,53.219,53.2307,88300.0
2015-05-05 13:30:00,90.57,90.59,90.56,90.59,118700.0,53.2307,53.2425,53.2248,53.2425,118700.0
2015-05-05 13:40:00,90.59,90.6,90.58,90.59,68300.0,53.2425,53.2483,53.2366,53.2425,68300.0
2015-05-05 13:50:00,90.58,90.6,90.54,90.57,517100.0,53.2366,53.2483,53.2131,53.2307,517100.0
2015-05-05 14:00:00,90.58,90.59,90.54,90.56,160900.0,53.2366,53.2425,53.2131,53.2248,160900.0
2015-05-05 14:10:00,90.55,90.56,90.55,90.55,116400.0,53.219,53.2248,53.219,53.219,116400.0
2015-05-05 14:20:00,90.56,90.59,90.55,90.56,90900.0,53.2248,53.2425,53.219,53.2248,90900.0
2015-05-05 14:30:00,90.55,90.59,90.54,90.58,116800.0,53.219,53.2425,53.2131,53.2366,116800.0
2015-05-05 14:40:00,90.59,90.6,90.56,90.57,473900.0,53.2425,53.2483,53.2248,53.2307,473900.0
2015-05-05 14:50:00,90.56,90.57,90.54,90.54,224200.0,53.2248,53.2307,53.2131,53.2131,224200.0
2015-05-05 15:00:00,90.55,90.55,90.51,90.52,547100.0,53.219,53.219,53.1955,53.2013,547100.0
2015-05-05 15:10:00,90.52,90.52,90.5,90.5,263800.0,53.2013,53.2013,53.1896,53.1896,263800.0
2015-05-05 15:20:00,90.51,90.52,90.49,90.51,344200.0,53.1955,53.2013,53.1837,53.1955,344200.0
2015-05-05 15:30:00,90.52,90.6,90.51,90.6,263400.0,53.2013,53.2483,53.1955,53.2483,263400.0
2015-05-05 15:40:00,90.6,90.6,90.57,90.59,215400.0,53.2483,53.2483,53.2307,53.2425,215400.0
2015-05-05 15:50:00,90.58,90.66,90.56,90.63,1038600.0,53.2366,53.2836,53.2248,53.266,1038600.0
2015-05-06 09:30:00,90.65,90.69,90.59,90.63,510400.0,53.2777,53.3012,53.2425,53.266,510400.0
2015-05-06 09:40:00,90.63,90.64,90.52,90.52,997800.0,53.266,53.2719,53.2013,53.2013,997800.0
2015-05-06 09:50:00,90.53,90.55,90.48,90.53,812400.0,53.2072,53.219,53.1778,53.2072,812400.0
2015-05-06 10:00:00,90.53,90.55,90.49,90.51,909800.0,53.2072,53.219,53.1837,53.1955,909800.0
2015-05-06 10:10:00,90.5,90.55,90.5,90.53,398300.0,53.1896,53.219,53.1896,53.2072,398300.0
2015-05-06 10:20:00,90.52,90.55,90.52,90.55,218500.0,53.2013,53.219,53.2013,53.219,218500.0
2015-05-06 10:30:00,90.55,90.55,90.52,90.53,162800.0,53.219,53.219,53.2013,53.2072,162800.0
2015-05-06 10:40:00,90.53,90.57,90.52,90.57,170900.0,53.2072,53.2307,53.2013,53.2307,170900.0
2015-05-06 10:50:00,90.57,90.59,90.57,90.58,127800.0,53.2307,53.2425,53.2307,53.2366,127800.0
2015-05-06 11:00:00,90.58,90.59,90.56,90.58,315800.0,53.2366,53.2425,53.2248,53.2366,315800.0
2015-05-06 11:10:00,90.57,90.58,90.52,90.54,419300.0,53.2307,53.2366,53.2013,53.2131,419300.0
2015-05-06 11:20:00,90.55,90.55,90.52,90.54,193300.0,53.219,53.219,53.2013,53.2131,193300.0
2015-05-06 11:30:00,90.54,90.55,90.53,90.55,54200.0,53.2131,53.219,53.2072,53.219,54200.0
2015-05-06 11:40:00,90.54,90.6,90.54,90.55,71900.0,53.2131,53.2483,53.2131,53.219,71900.0
2015-05-06 11:50:00,90.56,90.59,90.55,90.56,47800.0,53.2248,53.2425,53.219,53.2248,47800.0
2015-05-06 12:00:00,90.55,90.55,90.51,90.52,354400.0,53.219,53.219,53.1955,53.2013,354400.0
2015-05-06 12:10:00,90.52,90.52,90.48,90.48,620500.0,53.2013,53.2013,53.1778,53.1778,620500.0
2015-05-06 12:20:00,90.49,90.49,90.47,90.48,120600.0,53.1837,53.1837,53.1719,53.1778,120600.0
2015-05-06 12:30:00,90.47,90.48,90.47,90.48,114800.0,53.1719,53.1778,53.1719,53.1778,114800.0
2015-05-06 12:40:00,90.48,90.48,90.45,90.45,136000.0,53.1778,53.1778,53.1602,53.1602,136000.0
2015-05-06 12:50:00,90.45,90.46,90.41,90.43,869800.0,53.1602,53.1661,53.1367,53.1484,869800.0
2015-05-06 13:00:00,90.43,90.45,90.39,90.44,263700.0,53.1484,53.1602,53.1249,53.1543,263700.0
2015-05-06 13:10:00,90.44,90.47,90.42,90.46,107900.0,53.1543,53.1719,53.1426,53.1661,107900.0
2015-05-06 13:20:00,90.46,90.47,90.41,90.42,731400.0,53.1661,53.1719,53.1367,53.1426,731400.0
2015-05-06 13:30:00,90.42,90.43,90.39,90.41,261700.0,53.1426,53.1484,53.1249,53.1367,261700.0
2015-05-06 13:40:00,90.41,90.42,90.38,90.38,197900.0,53.1367,53.1426,53.119,53.119,197900.0
2015-05-06 13:50:00,90.38,90.43,90.37,90.43,159200.0,53.119,53.1484,53.1132,53.1484,159200.0
2015-05-06 14:00:00,90.4,90.44,90.39,90.41,156500.0,53.1308,53.1543,53.1249,53.1367,156500.0
2015-05-06 14:10:00,90.42,90.42,90.39,90.4,58300.0,53.1426,53.1426,53.1249,53.1308,58300.0
2015-05-06 14:20:00,90.4,90.41,90.37,90.38,84300.0,53.1308,53.1367,53.1132,53.119,84300.0
2015-05-06 14:30:00,90.38,90.38,90.34,90.35,136900.0,53.119,53.119,53.0955,53.1014,136900.0
2015-05-06 14:40:00,90.35,90.36,90.32,90.36,100400.0,53.1014,53.1073,53.0838,53.1073,100400.0
2015-05-06 14:50:00,90.35,90.39,90.34,90.39,270900.0,53.1014,53.1249,53.0955,53.1249,270900.0
2015-05-06 15:00:00,90.39,90.4,90.37,90.4,213300.0,53.1249,53.1308,53.1132,53.1308,213300.0
2015-05-06 15:10:00,90.39,90.4,90.35,90.36,401900.0,53.1249,53.1308,53.1014,53.1073,401900.0
2015-05-06 15:20:00,90.35,90.41,90.35,90.41,400100.0,53.1014,53.1367,53.1014,53.1367,400100.0
2015-05-06 15:30:00,90.41,90.42,90.38,90.41,356200.0,53.1367,53.1426,53.119,53.1367,356200.0
2015-05-06 15:40:00,90.41,90.41,90.37,90.38,473000.0,53.1367,53.1367,53.1132,53.119,473000.0
2015-05-06 15:50:00,90.39,90.45,90.37,90.39,731100.0,53.1249,53.1602,53.1132,53.1249,731100.0
2015-05-07 09:30:00,90.3,90.34,90.27,90.32,182000.0,53.072,53.0955,53.0544,53.0838,182000.0
2015-05-07 09:40:00,90.31,90.38,90.3,90.38,342500.0,53.0779,53.119,53.072,53.119,342500.0
2015-05-07 09:50:00,90.38,90.4,90.31,90.33,280500.0,53.119,53.1308,53.0779,53.0897,280500.0
2015-05-07 10:00:00,90.32,90.38,90.31,90.34,385000.0,53.0838,53.119,53.0779,53.0955,385000.0
2015-05-07 10:10:00,90.35,90.38,90.34,90.37,136900.0,53.1014,53.119,53.0955,53.1132,136900.0
2015-05-07 10:20:00,90.38,90.4,90.34,90.4,122900.0,53.119,53.1308,53.0955,53.1308,122900.0
2015-05-07 10:30:00,90.39,90.4,90.33,90.34,405100.0,53.1249,53.1308,53.0897,53.0955,405100.0
2015-05-07 10:40:00,90.35,90.41,90.34,90.38,214600.0,53.1014,53.1367,53.0955,53.119,214600.0
2015-05-07 10:50:00,90.38,90.45,90.37,90.43,189000.0,53.119,53.1602,53.1132,53.1484,189000.0
2015-05-07 11:00:00,90.43,90.46,90.41,90.46,202400.0,53.1484,53.1661,53.1367,53.1661,202400.0
2015-05-07 11:10:00,90.45,90.5,90.44,90.49,174700.0,53.1602,53.1896,53.1543,53.1837,174700.0
2015-05-07 11:20:00,90.5,90.57,90.48,90.53,310000.0,53.1896,53.2307,53.1778,53.2072,310000.0
2015-05-07 11:30:00,90.54,90.55,90.48,90.5,162700.0,53.2131,53.219,53.1778,53.1896,162700.0
2015-05-07 11:40:00,90.51,90.54,90.49,90.51,210100.0,53.1955,53.2131,53.1837,53.1955,210100.0
2015-05-07 11:50:00,90.51,90.51,90.48,90.5,118600.0,53.1955,53.1955,53.1778,53.1896,118600.0
2015-05-07 12:00:00,90.5,90.52,90.49,90.5,62800.0,53.1896,53.2013,53.1837,53.1896,62800.0
2015-05-07 12:10:00,90.5,90.52,90.49,90.52,71900.0,53.1896,53.2013,53.1837,53.2013,71900.0
2015-05-07 12:20:00,90.52,90.54,90.51,90.53,75300.0,53.2013,53.2131,53.1955,53.2072,75300.0
2015-05-07 12:30:00,90.53,90.54,90.52,90.53,61000.0,53.2072,53.2131,53.2013,53.2072,61000.0
2015-05-07 12:40:00,90.53,90.58,90.53,90.58,178700.0,53.2072,53.2366,53.2072,53.2366,178700.0
2015-05-07 12:50:00,90.57,90.58,90.52,90.53,84300.0,53.2307,53.2366,53.2013,53.2072,84300.0
2015-05-07 13:00:00,90.53,90.57,90.52,90.53,60700.0,53.2072,53.2307,53.2013,53.2072,60700.0
2015-05-07 13:10:00,90.53,90.53,90.51,90.52,69400.0,53.2072,53.2072,53.1955,53.2013,69400.0
2015-05-07 13:20:00,90.52,90.52,90.49,90.49,85200.0,53.2013,53.2013,53.1837,53.1837,85200.0
2015-05-07 13:30:00,90.48,90.52,90.48,90.52,87600.0,53.1778,53.2013,53.1778,53.2013,87600.0
2015-05-07 13:40:00,90.51,90.53,90.5,90.52,99800.0,53.1955,53.2072,53.1896,53.2013,99800.0
2015-05-07 13:50:00,90.52,90.53,90.51,90.53,83500.0,53.2013,53.2072,53.1955,53.2072,83500.0
2015-05-07 14:00:00,90.53,90.54,90.51,90.52,50700.0,53.2072,53.2131,53.1955,53.2013,50700.0
2015-05-07 14:10:00,90.52,90.53,90.48,90.51,123100.0,53.2013,53.2072,53.1778,53.1955,123100.0
2015-05-07 14:20:00,90.51,90.53,90.5,90.52,68300.0,53.1955,53.2072,53.1896,53.2013,68300.0
2015-05-07 14:30:00,90.52,90.52,90.5,90.5,106600.0,53.2013,53.2013,53.1896,53.1896,106600.0
2015-05-07 14:40:00,90.5,90.51,90.48,90.48,56100.0,53.1896,53.1955,53.1778,53.1778,56100.0
2015-05-07 14:50:00,90.47,90.48,90.46,90.47,75300.0,53.1719,53.1778,53.1661,53.1719,75300.0
2015-05-07 15:00:00,90.47,90.51,90.45,90.48,144400.0,53.1719,53.1955,53.1602,53.1778,144400.0
2015-05-07 15:10:00,90.48,90.51,90.46,90.47,108100.0,53.1778,53.1955,53.1661,53.1719,108100.0
2015-05-07 15:20:00,90.47,90.48,90.41,90.43,507500.0,53.1719,53.1778,53.1367,53.1484,507500.0
2015-05-07 15:30:00,90.43,90.43,90.39,90.4,685000.0,53.1484,53.1484,53.1249,53.1308,685000.0
2015-05-07 15:40:00,90.4,90.41,90.35,90.36,926700.0,53.1308,53.1367,53.1014,53.1073,926700.0
2015-05-07 15:50:00,90.36,90.38,90.35,90.36,580600.0,53.1073,53.119,53.1014,53.1073,580600.0
2015-05-08 09:30:00,90.86,90.99,90.81,90.91,681800.0,53.4012,53.4776,53.3718,53.4305,681800.0
2015-05-08 09:40:00,90.9,90.91,90.87,90.91,264700.0,53.4247,53.4305,53.407,53.4305,264700.0
2015-05-08 09:50:00,90.91,90.95,90.91,90.95,704900.0,53.4305,53.4541,53.4305,53.4541,704900.0
2015-05-08 10:00:00,90.96,91.02,90.95,91.01,335000.0,53.4599,53.4952,53.4541,53.4893,335000.0
2015-05-08 10:10:00,91.01,91.06,91.0,91.0,314300.0,53.4893,53.5187,53.4834,53.4834,314300.0
2015-05-08 10:20:00,91.01,91.02,90.99,91.0,147700.0,53.4893,53.4952,53.4776,53.4834,147700.0
2015-05-08 10:30:00,91.0,91.01,90.97,90.97,683300.0,53.4834,53.4893,53.4658,53.4658,683300.0
2015-05-08 10:40:00,90.97,90.98,90.93,90.93,118600.0,53.4658,53.4717,53.4423,53.4423,118600.0
2015-05-08 10:50:00,90.93,90.94,90.9,90.92,325600.0,53.4423,53.4482,53.4247,53.4364,325600.0
2015-05-08 11:00:00,90.91,90.94,90.91,90.92,122200.0,53.4305,53.4482,53.4305,53.4364,122200.0
2015-05-08 11:10:00,90.92,90.95,90.91,90.93,55400.0,53.4364,53.4541,53.4305,53.4423,55400.0
2015-05-08 11:20:00,90.93,90.94,90.92,90.92,72100.0,53.4423,53.4482,53.4364,53.4364,72100.0
2015-05-08 11:30:00,90.93,90.96,90.92,90.93,344300.0,53.4423,53.4599,53.4364,53.4423,344300.0
2015-05-08 11:40:00,90.92,90.95,90.91,90.93,126200.0,53.4364,53.4541,53.4305,53.4423,126200.0
2015-05-08 11:50:00,90.94,90.96,90.93,90.95,192100.0,53.4482,53.4599,53.4423,53.4541,192100.0
2015-05-08 12:00:00,90.95,90.95,90.93,90.95,41900.0,53.4541,53.4541,53.4423,53.4541,41900.0
2015-05-08 12:10:00,90.95,90.95,90.94,90.95,104700.0,53.4541,53.4541,53.4482,53.4541,104700.0
2015-05-08 12:20:00,90.95,90.98,90.94,90.98,155500.0,53.4541,53.4717,53.4482,53.4717,155500.0
2015-05-08 12:30:00,90.98,90.99,90.97,90.98,150600.0,53.4717,53.4776,53.4658,53.4717,150600.0
2015-05-08 12:40:00,90.98,90.99,90.98,90.98,45300.0,53.4717,53.4776,53.4717,53.4717,45300.0
2015-05-08 12:50:00,90.98,90.99,90.98,90.98,49000.0,53.4717,53.4776,53.4717,53.4717,49000.0
2015-05-08 13:00:00,90.99,90.99,90.98,90.98,35900.0,53.4776,53.4776,53.4717,53.4717,35900.0
2015-05-08 13:10:00,90.98,90.99,90.94,90.95,62000.0,53.4717,53.4776,53.4482,53.4541,62000.0
2015-05-08 13:20:00,90.95,90.96,90.92,90.92,17400.0,53.4541,53.4599,53.4364,53.4364,17400.0
2015-05-08 13:30:00,90.92,90.96,90.91,90.91,63500.0,53.4364,53.4599,53.4305,53.4305,63500.0
2015-05-08 13:40:00,90.91,90.93,90.9,90.91,90300.0,53.4305,53.4423,53.4247,53.4305,90300.0
2015-05-08 13:50:00,90.91,90.91,90.86,90.87,36600.0,53.4305,53.4305,53.4012,53.407,36600.0
2015-05-08 14:00:00,90.86,90.87,90.8,90.84,98300.0,53.4012,53.407,53.3659,53.3894,98300.0
2015-05-08 14:10:00,90.83,90.87,90.83,90.86,47500.0,53.3835,53.407,53.3835,53.4012,47500.0
2015-05-08 14:20:00,90.86,90.86,90.85,90.85,29300.0,53.4012,53.4012,53.3953,53.3953,29300.0
2015-05-08 14:30:00,90.86,90.86,90.85,90.86,26300.0,53.4012,53.4012,53.3953,53.4012,26300.0
2015-05-08 14:40:00,90.86,90.88,90.85,90.88,192600.0,53.4012,53.4129,53.3953,53.4129,192600.0
2015-05-08 14:50:00,90.89,90.93,90.86,90.91,576300.0,53.4188,53.4423,53.4012,53.4305,576300.0
2015-05-08 15:00:00,90.91,90.95,90.89,90.95,278900.0,53.4305,53.4541,53.4188,53.4541,278900.0
2015-05-08 15:10:00,90.94,90.95,90.92,90.93,53000.0,53.4482,53.4541,53.4364,53.4423,53000.0
2015-05-08 15:20:00,90.93,90.97,90.93,90.95,126900.0,53.4423,53.4658,53.4423,53.4541,126900.0
2015-05-08 15:30:00,90.95,91.04,90.95,91.0,802100.0,53.4541,53.5069,53.4541,53.4834,802100.0
2015-05-08 15:40:00,91.0,91.03,90.99,91.03,360700.0,53.4834,53.5011,53.4776,53.5011,360700.0
2015-05-08 15:50:00,91.03,91.08,91.02,91.08,709000.0,53.5011,53.5305,53.4952,53.5305,709000.0
2015-05-11 09:30:00,91.01,91.07,91.01,91.05,172500.0,53.4893,53.5246,53.4893,53.5128,172500.0
2015-05-11 09:40:00,91.05,91.05,91.0,91.0,258700.0,53.5128,53.5128,53.4834,53.4834,258700.0
2015-05-11 09:50:00,91.0,91.01,90.97,91.0,117400.0,53.4834,53.4893,53.4658,53.4834,117400.0
2015-05-11 10:00:00,91.0,91.02,90.98,91.01,57400.0,53.4834,53.4952,53.4717,53.4893,57400.0
2015-05-11 10:10:00,91.01,91.01,90.98,90.98,87000.0,53.4893,53.4893,53.4717,53.4717,87000.0
2015-05-11 10:20:00,90.98,90.99,90.89,90.9,82500.0,53.4717,53.4776,53.4188,53.4247,82500.0
2015-05-11 10:30:00,90.89,90.92,90.88,90.92,98500.0,53.4188,53.4364,53.4129,53.4364,98500.0
2015-05-11 10:40:00,90.92,90.94,90.91,90.92,99700.0,53.4364,53.4482,53.4305,53.4364,99700.0
2015-05-11 10:50:00,90.92,90.94,90.91,90.91,66200.0,53.4364,53.4482,53.4305,53.4305,66200.0
2015-05-11 11:00:00,90.9,90.91,90.88,90.9,32900.0,53.4247,53.4305,53.4129,53.4247,32900.0
2015-05-11 11:10:00,90.9,90.91,90.9,90.91,61400.0,53.4247,53.4305,53.4247,53.4305,61400.0
2015-05-11 11:20:00,90.9,90.91,90.9,90.9,73400.0,53.4247,53.4305,53.4247,53.4247,73400.0
2015-05-11 11:30:00,90.9,90.91,90.9,90.9,106300.0,53.4247,53.4305,53.4247,53.4247,106300.0
2015-05-11 11:40:00,90.9,90.91,90.9,90.91,50500.0,53.4247,53.4305,53.4247,53.4305,50500.0
2015-05-11 11:50:00,90.91,90.91,90.89,90.9,78500.0,53.4305,53.4305,53.4188,53.4247,78500.0
2015-05-11 12:00:00,90.9,90.9,90.87,90.88,43700.0,53.4247,53.4247,53.407,53.4129,43700.0
2015-05-11 12:10:00,90.88,90.88,90.87,90.87,34200.0,53.4129,53.4129,53.407,53.407,34200.0
2015-05-11 12:20:00,90.88,90.88,90.86,90.87,30700.0,53.4129,53.4129,53.4012,53.407,30700.0
2015-05-11 12:30:00,90.87,90.88,90.86,90.86,46500.0,53.407,53.4129,53.4012,53.4012,46500.0
2015-05-11 12:40:00,90.87,90.87,90.85,90.86,20700.0,53.407,53.407,53.3953,53.4012,20700.0
2015-05-11 12:50:00,90.86,90.86,90.85,90.85,40200.0,53.4012,53.4012,53.3953,53.3953,40200.0
2015-05-11 13:00:00,90.86,90.86,90.84,90.85,24700.0,53.4012,53.4012,53.3894,53.3953,24700.0
2015-05-11 13:10:00,90.85,90.86,90.84,90.86,24100.0,53.3953,53.4012,53.3894,53.4012,24100.0
2015-05-11 13:20:00,90.86,90.86,90.85,90.85,32800.0,53.4012,53.4012,53.3953,53.3953,32800.0
2015-05-11 13:30:00,90.85,90.86,90.85,90.86,58100.0,53.3953,53.4012,53.3953,53.4012,58100.0
2015-05-11 13:40:00,90.85,90.88,90.85,90.88,48300.0,53.3953,53.4129,53.3953,53.4129,48300.0
2015-05-11 13:50:00,90.88,90.89,90.83,90.83,181700.0,53.4129,53.4188,53.3835,53.3835,181700.0
2015-05-11 14:00:00,90.82,90.87,90.8,90.8,110200.0,53.3776,53.407,53.3659,53.3659,110200.0
2015-05-11 14:10:00,90.81,90.85,90.8,90.85,56500.0,53.3718,53.3953,53.3659,53.3953,56500.0
2015-05-11 14:20:00,90.85,90.85,90.81,90.81,63300.0,53.3953,53.3953,53.3718,53.3718,63300.0
2015-05-11 14:30:00,90.81,90.82,90.79,90.8,69000.0,53.3718,53.3776,53.36,53.3659,69000.0
2015-05-11 14:40:00,90.79,90.8,90.77,90.78,60100.0,53.36,53.3659,53.3483,53.3541,60100.0
2015-05-11 14:50:00,90.78,90.78,90.65,90.65,211300.0,53.3541,53.3541,53.2777,53.2777,211300.0
2015-05-11 15:00:00,90.66,90.74,90.63,90.74,61300.0,53.2836,53.3306,53.266,53.3306,61300.0
2015-05-11 15:10:00,90.74,90.79,90.73,90.79,73700.0,53.3306,53.36,53.3248,53.36,73700.0
2015-05-11 15:20:00,90.79,90.79,90.69,90.71,181600.0,53.36,53.36,53.3012,53.313,181600.0
2015-05-11 15:30:00,90.7,90.71,90.6,90.67,128000.0,53.3071,53.313,53.2483,53.2895,128000.0
2015-05-11 15:40:00,90.67,90.67,90.56,90.66,194700.0,53.2895,53.2895,53.2248,53.2836,194700.0
2015-05-11 15:50:00,90.65,90.66,90.48,90.53,741000.0,53.2777,53.2836,53.1778,53.2072,741000.0
2015-05-12 09:30:00,90.36,90.39,90.29,90.33,373100.0,53.1073,53.1249,53.0662,53.0897,373100.0
2015-05-12 09:40:00,90.33,90.37,90.29,90.34,458300.0,53.0897,53.1132,53.0662,53.0955,458300.0
2015-05-12 09:50:00,90.34,90.39,90.34,90.36,113700.0,53.0955,53.1249,53.0955,53.1073,113700.0
2015-05-12 10:00:00,90.36,90.39,90.35,90.39,103800.0,53.1073,53.1249,53.1014,53.1249,103800.0
2015-05-12 10:10:00,90.38,90.39,90.35,90.35,169400.0,53.119,53.1249,53.1014,53.1014,169400.0
2015-05-12 10:20:00,90.35,90.36,90.33,90.33,84500.0,53.1014,53.1073,53.0897,53.0897,84500.0
2015-05-12 10:30:00,90.34,90.47,90.34,90.47,205400.0,53.0955,53.1719,53.0955,53.1719,205400.0
2015-05-12 10:40:00,90.45,90.55,90.45,90.53,568300.0,53.1602,53.219,53.1602,53.2072,568300.0
2015-05-12 10:50:00,90.53,90.55,90.5,90.51,105400.0,53.2072,53.219,53.1896,53.1955,105400.0
2015-05-12 11:00:00,90.52,90.53,90.48,90.52,193400.0,53.2013,53.2072,53.1778,53.2013,193400.0
2015-05-12 11:10:00,90.52,90.56,90.5,90.5,281300.0,53.2013,53.2248,53.1896,53.1896,281300.0
2015-05-12 11:20:00,90.5,90.61,90.5,90.56,66900.0,53.1896,53.2542,53.1896,53.2248,66900.0
2015-05-12 11:30:00,90.57,90.6,90.56,90.58,32700.0,53.2307,53.2483,53.2248,53.2366,32700.0
2015-05-12 11:40:00,90.58,90.6,90.55,90.59,110400.0,53.2366,53.2483,53.219,53.2425,110400.0
2015-05-12 11:50:00,90.6,90.66,90.56,90.64,175400.0,53.2483,53.2836,53.2248,53.2719,175400.0
2015-05-12 12:00:00,90.63,90.63,90.57,90.57,85600.0,53.266,53.266,53.2307,53.2307,85600.0
2015-05-12 12:10:00,90.57,90.62,90.53,90.6,187000.0,53.2307,53.2601,53.2072,53.2483,187000.0
2015-05-12 12:20:00,90.61,90.62,90.59,90.61,60000.0,53.2542,53.2601,53.2425,53.2542,60000.0
2015-05-12 12:30:00,90.61,90.65,90.61,90.63,127100.0,53.2542,53.2777,53.2542,53.266,127100.0
2015-05-12 12:40:00,90.63,90.65,90.63,90.64,62000.0,53.266,53.2777,53.266,53.2719,62000.0
2015-05-12 12:50:00,90.64,90.66,90.63,90.66,56900.0,53.2719,53.2836,53.266,53.2836,56900.0
2015-05-12 13:00:00,90.66,90.68,90.64,90.68,50500.0,53.2836,53.2954,53.2719,53.2954,50500.0
2015-05-12 13:10:00,90.68,90.73,90.67,90.73,109000.0,53.2954,53.3248,53.2895,53.3248,109000.0
2015-05-12 13:20:00,90.72,90.73,90.71,90.72,50600.0,53.3189,53.3248,53.313,53.3189,50600.0
2015-05-12 13:30:00,90.73,90.73,90.63,90.66,126600.0,53.3248,53.3248,53.266,53.2836,126600.0
2015-05-12 13:40:00,90.66,90.67,90.61,90.61,127200.0,53.2836,53.2895,53.2542,53.2542,127200.0
2015-05-12 13:50:00,90.6,90.63,90.59,90.61,45000.0,53.2483,53.266,53.2425,53.2542,45000.0
2015-05-12 14:00:00,90.62,90.65,90.61,90.64,36600.0,53.2601,53.2777,53.2542,53.2719,36600.0
2015-05-12 14:10:00,90.65,90.66,90.64,90.66,49100.0,53.2777,53.2836,53.2719,53.2836,49100.0
2015-05-12 14:20:00,90.66,90.68,90.65,90.66,53700.0,53.2836,53.2954,53.2777,53.2836,53700.0
2015-05-12 14:30:00,90.67,90.72,90.67,90.72,94800.0,53.2895,53.3189,53.2895,53.3189,94800.0
2015-05-12 14:40:00,90.73,90.73,90.67,90.67,42000.0,53.3248,53.3248,53.2895,53.2895,42000.0
2015-05-12 14:50:00,90.67,90.69,90.64,90.64,210100.0,53.2895,53.3012,53.2719,53.2719,210100.0
2015-05-12 15:00:00,90.64,90.66,90.62,90.64,106900.0,53.2719,53.2836,53.2601,53.2719,106900.0
2015-05-12 15:10:00,90.64,90.68,90.64,90.66,89800.0,53.2719,53.2954,53.2719,53.2836,89800.0
2015-05-12 15:20:00,90.67,90.68,90.64,90.64,60400.0,53.2895,53.2954,53.2719,53.2719,60400.0
2015-05-12 15:30:00,90.65,90.67,90.63,90.63,122200.0,53.2777,53.2895,53.266,53.266,122200.0
2015-05-12 15:40:00,90.63,90.64,90.57,90.57,191200.0,53.266,53.2719,53.2307,53.2307,191200.0
2015-05-12 15:50:00,90.57,90.58,90.49,90.5,526100.0,53.2307,53.2366,53.1837,53.1896,526100.0
2015-05-13 09:30:00,90.62,90.77,90.62,90.69,194900.0,53.2601,53.3483,53.2601,53.3012,194900.0
2015-05-13 09:40:00,90.69,90.73,90.68,90.72,51300.0,53.3012,53.3248,53.2954,53.3189,51300.0
2015-05-13 09:50:00,90.72,90.73,90.68,90.69,46200.0,53.3189,53.3248,53.2954,53.3012,46200.0
2015-05-13 10:00:00,90.69,90.69,90.63,90.64,194700.0,53.3012,53.3012,53.266,53.2719,194700.0
2015-05-13 10:10:00,90.64,90.7,90.62,90.63,91800.0,53.2719,53.3071,53.2601,53.266,91800.0
2015-05-13 10:20:00,90.63,90.69,90.62,90.65,49300.0,53.266,53.3012,53.2601,53.2777,49300.0
2015-05-13 10:30:00,90.65,90.65,90.58,90.62,133800.0,53.2777,53.2777,53.2366,53.2601,133800.0
2015-05-13 10:40:00,90.62,90.62,90.56,90.59,75800.0,53.2601,53.2601,53.2248,53.2425,75800.0
2015-05-13 10:50:00,90.58,90.62,90.58,90.58,187100.0,53.2366,53.2601,53.2366,53.2366,187100.0
2015-05-13 11:00:00,90.58,90.59,90.54,90.59,42700.0,53.2366,53.2425,53.2131,53.2425,42700.0
2015-05-13 11:10:00,90.59,90.59,90.55,90.56,38000.0,53.2425,53.2425,53.219,53.2248,38000.0
2015-05-13 11:20:00,90.56,90.59,90.55,90.58,61300.0,53.2248,53.2425,53.219,53.2366,61300.0
2015-05-13 11:30:00,90.58,90.6,90.55,90.57,70200.0,53.2366,53.2483,53.219,53.2307,70200.0
2015-05-13 11:40:00,90.58,90.6,90.57,90.59,69100.0,53.2366,53.2483,53.2307,53.2425,69100.0
2015-05-13 11:50:00,90.59,90.6,90.57,90.58,42200.0,53.2425,53.2483,53.2307,53.2366,42200.0
2015-05-13 12:00:00,90.59,90.61,90.58,90.59,67200.0,53.2425,53.2542,53.2366,53.2425,67200.0
2015-05-13 12:10:00,90.59,90.61,90.58,90.59,111200.0,53.2425,53.2542,53.2366,53.2425,111200.0
2015-05-13 12:20:00,90.59,90.6,90.55,90.57,145500.0,53.2425,53.2483,53.219,53.2307,145500.0
2015-05-13 12:30:00,90.57,90.6,90.56,90.59,30600.0,53.2307,53.2483,53.2248,53.2425,30600.0
2015-05-13 12:40:00,90.59,90.6,90.55,90.56,19200.0,53.2425,53.2483,53.219,53.2248,19200.0
2015-05-13 12:50:00,90.55,90.56,90.52,90.52,33200.0,53.219,53.2248,53.2013,53.2013,33200.0
2015-05-13 13:00:00,90.52,90.6,90.51,90.59,51500.0,53.2013,53.2483,53.1955,53.2425,51500.0
2015-05-13 13:10:00,90.59,90.59,90.53,90.53,16300.0,53.2425,53.2425,53.2072,53.2072,16300.0
2015-05-13 13:20:00,90.54,90.56,90.53,90.56,42900.0,53.2131,53.2248,53.2072,53.2248,42900.0
2015-05-13 13:30:00,90.56,90.58,90.55,90.57,35000.0,53.2248,53.2366,53.219,53.2307,35000.0
2015-05-13 13:40:00,90.57,90.59,90.56,90.56,15600.0,53.2307,53.2425,53.2248,53.2248,15600.0
2015-05-13 13:50:00,90.56,90.57,90.53,90.55,25600.0,53.2248,53.2307,53.2072,53.219,25600.0
2015-05-13 14:00:00,90.54,90.55,90.51,90.52,230900.0,53.2131,53.219,53.1955,53.2013,230900.0
2015-05-13 14:10:00,90.51,90.51,90.48,90.49,187800.0,53.1955,53.1955,53.1778,53.1837,187800.0
2015-05-13 14:20:00,90.5,90.51,90.46,90.49,62200.0,53.1896,53.1955,53.1661,53.1837,62200.0
2015-05-13 14:30:00,90.5,90.5,90.46,90.46,51700.0,53.1896,53.1896,53.1661,53.1661,51700.0
2015-05-13 14:40:00,90.46,90.49,90.46,90.48,44100.0,53.1661,53.1837,53.1661,53.1778,44100.0
2015-05-13 14:50:00,90.48,90.49,90.45,90.45,34600.0,53.1778,53.1837,53.1602,53.1602,34600.0
2015-05-13 15:00:00,90.45,90.45,90.43,90.44,102400.0,53.1602,53.1602,53.1484,53.1543,102400.0
2015-05-13 15:10:00,90.44,90.44,90.42,90.42,67500.0,53.1543,53.1543,53.1426,53.1426,67500.0
2015-05-13 15:20:00,90.42,90.43,90.36,90.37,125700.0,53.1426,53.1484,53.1073,53.1132,125700.0
2015-05-13 15:30:00,90.36,90.37,90.33,90.34,183600.0,53.1073,53.1132,53.0897,53.0955,183600.0
2015-05-13 15:40:00,90.34,90.38,90.33,90.37,312800.0,53.0955,53.119,53.0897,53.1132,312800.0
2015-05-13 15:50:00,90.36,90.39,90.35,90.38,276000.0,53.1073,53.1249,53.1014,53.119,276000.0
2015-05-14 09:30:00,90.59,90.7,90.59,90.68,43700.0,53.2425,53.3071,53.2425,53.2954,43700.0
2015-05-14 09:40:00,90.68,90.69,90.63,90.65,71900.0,53.2954,53.3012,53.266,53.2777,71900.0
2015-05-14 09:50:00,90.65,90.66,90.63,90.63,89300.0,53.2777,53.2836,53.266,53.266,89300.0
2015-05-14 10:00:00,90.64,90.66,90.61,90.66,76600.0,53.2719,53.2836,53.2542,53.2836,76600.0
2015-05-14 10:10:00,90.66,90.69,90.65,90.68,188600.0,53.2836,53.3012,53.2777,53.2954,188600.0
2015-05-14 10:20:00,90.67,90.69,90.66,90.67,44400.0,53.2895,53.3012,53.2836,53.2895,44400.0
2015-05-14 10:30:00,90.67,90.69,90.66,90.68,37900.0,53.2895,53.3012,53.2836,53.2954,37900.0
2015-05-14 10:40:00,90.68,90.69,90.68,90.68,10400.0,53.2954,53.3012,53.2954,53.2954,10400.0
2015-05-14 10:50:00,90.68,90.72,90.68,90.72,61600.0,53.2954,53.3189,53.2954,53.3189,61600.0
2015-05-14 11:00:00,90.72,90.72,90.71,90.72,19100.0,53.3189,53.3189,53.313,53.3189,19100.0
2015-05-14 11:10:00,90.72,90.72,90.69,90.69,47000.0,53.3189,53.3189,53.3012,53.3012,47000.0
2015-05-14 11:20:00,90.69,90.69,90.65,90.67,95000.0,53.3012,53.3012,53.2777,53.2895,95000.0
2015-05-14 11:30:00,90.66,90.67,90.64,90.65,158600.0,53.2836,53.2895,53.2719,53.2777,158600.0
2015-05-14 11:40:00,90.64,90.69,90.64,90.68,48600.0,53.2719,53.3012,53.2719,53.2954,48600.0
2015-05-14 11:50:00,90.68,90.69,90.67,90.69,61700.0,53.2954,53.3012,53.2895,53.3012,61700.0
2015-05-14 12:00:00,90.7,90.72,90.7,90.72,25600.0,53.3071,53.3189,53.3071,53.3189,25600.0
2015-05-14 12:10:00,90.72,90.72,90.69,90.71,168600.0,53.3189,53.3189,53.3012,53.313,168600.0
2015-05-14 12:20:00,90.72,90.73,90.71,90.72,30800.0,53.3189,53.3248,53.313,53.3189,30800.0
2015-05-14 12:30:00,90.73,90.75,90.72,90.74,30200.0,53.3248,53.3365,53.3189,53.3306,30200.0
2015-05-14 12:40:00,90.75,90.78,90.74,90.76,328900.0,53.3365,53.3541,53.3306,53.3424,328900.0
2015-05-14 12:50:00,90.75,90.77,90.74,90.76,31000.0,53.3365,53.3483,53.3306,53.3424,31000.0
2015-05-14 13:00:00,90.77,90.78,90.74,90.74,69900.0,53.3483,53.3541,53.3306,53.3306,69900.0
2015-05-14 13:10:00,90.74,90.76,90.74,90.74,22400.0,53.3306,53.3424,53.3306,53.3306,22400.0
2015-05-14 13:20:00,90.74,90.76,90.74,90.76,44800.0,53.3306,53.3424,53.3306,53.3424,44800.0
2015-05-14 13:30:00,90.76,90.8,90.75,90.79,129700.0,53.3424,53.3659,53.3365,53.36,129700.0
2015-05-14 13:40:00,90.78,90.79,90.74,90.78,215400.0,53.3541,53.36,53.3306,53.3541,215400.0
2015-05-14 13:50:00,90.78,90.78,90.76,90.78,20900.0,53.3541,53.3541,53.3424,53.3541,20900.0
2015-05-14 14:00:00,90.78,90.78,90.77,90.78,74500.0,53.3541,53.3541,53.3483,53.3541,74500.0
2015-05-14 14:10:00,90.78,90.79,90.77,90.78,23100.0,53.3541,53.36,53.3483,53.3541,23100.0
2015-05-14 14:20:00,90.79,90.8,90.78,90.8,47100.0,53.36,53.3659,53.3541,53.3659,47100.0
2015-05-14 14:30:00,90.8,90.82,90.79,90.81,49600.0,53.3659,53.3776,53.36,53.3718,49600.0
2015-05-14 14:40:00,90.81,90.82,90.8,90.81,24500.0,53.3718,53.3776,53.3659,53.3718,24500.0
2015-05-14 14:50:00,90.81,90.84,90.8,90.83,106000.0,53.3718,53.3894,53.3659,53.3835,106000.0
2015-05-14 15:00:00,90.83,90.86,90.82,90.85,59400.0,53.3835,53.4012,53.3776,53.3953,59400.0
2015-05-14 15:10:00,90.85,90.87,90.78,90.85,1036700.0,53.3953,53.407,53.3541,53.3953,1036700.0
2015-05-14 15:20:00,90.85,90.86,90.79,90.86,263800.0,53.3953,53.4012,53.36,53.4012,263800.0
2015-05-14 15:30:00,90.86,90.87,90.84,90.84,68900.0,53.4012,53.407,53.3894,53.3894,68900.0
2015-05-14 15:40:00,90.84,90.85,90.83,90.84,70900.0,53.3894,53.3953,53.3835,53.3894,70900.0
2015-05-14 15:50:00,90.83,90.84,90.8,90.81,276500.0,53.3835,53.3894,53.3659,53.3718,276500.0
2015-05-15 09:30:00,90.9,90.94,90.85,90.91,1308200.0,53.4247,53.4482,53.3953,53.4305,1308200.0
2015-05-15 09:40:00,90.92,90.94,90.9,90.93,600300.0,53.4364,53.4482,53.4247,53.4423,600300.0
2015-05-15 09:50:00,90.94,90.94,90.89,90.9,239500.0,53.4482,53.4482,53.4188,53.4247,239500.0
2015-05-15 10:00:00,90.91,90.91,90.81,90.91,199500.0,53.4305,53.4305,53.3718,53.4305,199500.0
2015-05-15 10:10:00,90.9,90.94,90.9,90.93,78800.0,53.4247,53.4482,53.4247,53.4423,78800.0
2015-05-15 10:20:00,90.94,90.95,90.89,90.9,135300.0,53.4482,53.4541,53.4188,53.4247,135300.0
2015-05-15 10:30:00,90.89,90.91,90.87,90.9,245000.0,53.4188,53.4305,53.407,53.4247,245000.0
2015-05-15 10:40:00,90.9,90.93,90.89,90.92,166000.0,53.4247,53.4423,53.4188,53.4364,166000.0
2015-05-15 10:50:00,90.93,90.94,90.92,90.93,47600.0,53.4423,53.4482,53.4364,53.4423,47600.0
2015-05-15 11:00:00,90.94,90.97,90.93,90.95,191800.0,53.4482,53.4658,53.4423,53.4541,191800.0
2015-05-15 11:10:00,90.95,90.97,90.92,90.93,199700.0,53.4541,53.4658,53.4364,53.4423,199700.0
2015-05-15 11:20:00,90.92,90.94,90.91,90.94,77500.0,53.4364,53.4482,53.4305,53.4482,77500.0
2015-05-15 11:30:00,90.94,90.95,90.91,90.93,105500.0,53.4482,53.4541,53.4305,53.4423,105500.0
2015-05-15 11:40:00,90.93,90.93,90.91,90.93,68200.0,53.4423,53.4423,53.4305,53.4423,68200.0
2015-05-15 11:50:00,90.93,90.94,90.91,90.92,54200.0,53.4423,53.4482,53.4305,53.4364,54200.0
2015-05-15 12:00:00,90.92,90.93,90.91,90.92,55600.0,53.4364,53.4423,53.4305,53.4364,55600.0
2015-05-15 12:10:00,90.92,90.93,90.91,90.93,45800.0,53.4364,53.4423,53.4305,53.4423,45800.0
2015-05-15 12:20:00,90.93,90.95,90.92,90.95,29500.0,53.4423,53.4541,53.4364,53.4541,29500.0
2015-05-15 12:30:00,90.95,90.95,90.94,90.95,20300.0,53.4541,53.4541,53.4482,53.4541,20300.0
2015-05-15 12:40:00,90.95,90.96,90.94,90.96,45300.0,53.4541,53.4599,53.4482,53.4599,45300.0
2015-05-15 12:50:00,90.96,90.97,90.95,90.97,145900.0,53.4599,53.4658,53.4541,53.4658,145900.0
2015-05-15 13:00:00,90.97,90.98,90.94,90.95,85600.0,53.4658,53.4717,53.4482,53.4541,85600.0
2015-05-15 13:10:00,90.94,90.96,90.94,90.95,66000.0,53.4482,53.4599,53.4482,53.4541,66000.0
2015-05-15 13:20:00,90.95,90.99,90.95,90.98,245500.0,53.4541,53.4776,53.4541,53.4717,245500.0
2015-05-15 13:30:00,90.98,91.01,90.98,91.0,142300.0,53.4717,53.4893,53.4717,53.4834,142300.0
2015-05-15 13:40:00,91.01,91.02,90.98,90.98,63000.0,53.4893,53.4952,53.4717,53.4717,63000.0
2015-05-15 13:50:00,90.98,91.0,90.98,91.0,25300.0,53.4717,53.4834,53.4717,53.4834,25300.0
2015-05-15 14:00:00,91.0,91.0,90.99,90.99,49200.0,53.4834,53.4834,53.4776,53.4776,49200.0
2015-05-15 14:10:00,90.99,91.02,90.99,91.01,100300.0,53.4776,53.4952,53.4776,53.4893,100300.0
2015-05-15 14:20:00,91.01,91.03,91.01,91.03,45600.0,53.4893,53.5011,53.4893,53.5011,45600.0
2015-05-15 14:30:00,91.02,91.03,90.99,91.03,134000.0,53.4952,53.5011,53.4776,53.5011,134000.0
2015-05-15 14:40:00,91.03,91.06,91.02,91.06,206800.0,53.5011,53.5187,53.4952,53.5187,206800.0
2015-05-15 14:50:00,91.06,91.06,91.05,91.05,396700.0,53.5187,53.5187,53.5128,53.5128,396700.0
2015-05-15 15:00:00,91.06,91.08,91.05,91.05,139500.0,53.5187,53.5305,53.5128,53.5128,139500.0
2015-05-15 15:10:00,91.06,91.07,91.05,91.05,315800.0,53.5187,53.5246,53.5128,53.5128,315800.0
2015-05-15 15:20:00,91.06,91.06,90.99,91.05,172500.0,53.5187,53.5187,53.4776,53.5128,172500.0
2015-05-15 15:30:00,91.05,91.05,91.03,91.04,69700.0,53.5128,53.5128,53.5011,53.5069,69700.0
2015-05-15 15:40:00,91.05,91.06,91.04,91.06,162000.0,53.5128,53.5187,53.5069,53.5187,162000.0
2015-05-15 15:50:00,91.06,91.07,91.01,91.02,870800.0,53.5187,53.5246,53.4893,53.4952,870800.0
2015-05-18 09:30:00,91.0,91.0,90.76,90.84,84800.0,53.4834,53.4834,53.3424,53.3894,84800.0
2015-05-18 09:40:00,90.83,90.84,90.83,90.83,13200.0,53.3835,53.3894,53.3835,53.3835,13200.0
2015-05-18 09:50:00,90.84,90.87,90.82,90.83,39800.0,53.3894,53.407,53.3776,53.3835,39800.0
2015-05-18 10:00:00,90.83,90.9,90.82,90.86,70200.0,53.3835,53.4247,53.3776,53.4012,70200.0
2015-05-18 10:10:00,90.86,90.86,90.8,90.84,42200.0,53.4012,53.4012,53.3659,53.3894,42200.0
2015-05-18 10:20:00,90.84,90.84,90.78,90.8,20400.0,53.3894,53.3894,53.3541,53.3659,20400.0
2015-05-18 10:30:00,90.79,90.88,90.79,90.84,36600.0,53.36,53.4129,53.36,53.3894,36600.0
2015-05-18 10:40:00,90.83,90.83,90.79,90.79,14400.0,53.3835,53.3835,53.36,53.36,14400.0
2015-05-18 10:50:00,90.79,90.8,90.78,90.79,28300.0,53.36,53.3659,53.3541,53.36,28300.0
2015-05-18 11:00:00,90.79,90.8,90.78,90.79,60700.0,53.36,53.3659,53.3541,53.36,60700.0
2015-05-18 11:10:00,90.78,90.79,90.78,90.79,34700.0,53.3541,53.36,53.3541,53.36,34700.0
2015-05-18 11:20:00,90.79,90.79,90.78,90.79,31300.0,53.36,53.36,53.3541,53.36,31300.0
2015-05-18 11:30:00,90.79,90.82,90.78,90.79,167900.0,53.36,53.3776,53.3541,53.36,167900.0
2015-05-18 11:40:00,90.8,90.82,90.76,90.76,76200.0,53.3659,53.3776,53.3424,53.3424,76200.0
2015-05-18 11:50:00,90.76,90.78,90.75,90.78,41200.0,53.3424,53.3541,53.3365,53.3541,41200.0
2015-05-18 12:00:00,90.78,90.78,90.75,90.75,90700.0,53.3541,53.3541,53.3365,53.3365,90700.0
2015-05-18 12:10:00,90.76,90.77,90.76,90.77,9000.0,53.3424,53.3483,53.3424,53.3483,9000.0
2015-05-18 12:20:00,90.77,90.77,90.76,90.76,9000.0,53.3483,53.3483,53.3424,53.3424,9000.0
2015-05-18 12:30:00,90.76,90.77,90.76,90.77,23500.0,53.3424,53.3483,53.3424,53.3483,23500.0
2015-05-18 12:40:00,90.77,90.83,90.76,90.76,69700.0,53.3483,53.3835,53.3424,53.3424,69700.0
2015-05-18 12:50:00,90.77,90.77,90.76,90.77,18100.0,53.3483,53.3483,53.3424,53.3483,18100.0
2015-05-18 13:00:00,90.77,90.78,90.76,90.78,46300.0,53.3483,53.3541,53.3424,53.3541,46300.0
2015-05-18 13:10:00,90.78,90.83,90.77,90.8,29500.0,53.3541,53.3835,53.3483,53.3659,29500.0
2015-05-18 13:20:00,90.8,90.8,90.78,90.79,47400.0,53.3659,53.3659,53.3541,53.36,47400.0
2015-05-18 13:30:00,90.8,90.83,90.79,90.8,41900.0,53.3659,53.3835,53.36,53.3659,41900.0
2015-05-18 13:40:00,90.81,90.82,90.79,90.8,42700.0,53.3718,53.3776,53.36,53.3659,42700.0
2015-05-18 13:50:00,90.8,90.81,90.79,90.79,57400.0,53.3659,53.3718,53.36,53.36,57400.0
2015-05-18 14:00:00,90.79,90.8,90.79,90.79,38000.0,53.36,53.3659,53.36,53.36,38000.0
2015-05-18 14:10:00,90.79,90.8,90.79,90.79,33900.0,53.36,53.3659,53.36,53.36,33900.0
2015-05-18 14:20:00,90.8,90.8,90.79,90.79,15600.0,53.3659,53.3659,53.36,53.36,15600.0
2015-05-18 14:30:00,90.8,90.8,90.79,90.79,46900.0,53.3659,53.3659,53.36,53.36,46900.0
2015-05-18 14:40:00,90.8,90.8,90.79,90.8,8400.0,53.3659,53.3659,53.36,53.3659,8400.0
2015-05-18 14:50:00,90.8,90.8,90.79,90.8,107100.0,53.3659,53.3659,53.36,53.3659,107100.0
2015-05-18 15:00:00,90.79,90.8,90.79,90.8,18700.0,53.36,53.3659,53.36,53.3659,18700.0
2015-05-18 15:10:00,90.79,90.85,90.79,90.84,128900.0,53.36,53.3953,53.36,53.3894,128900.0
2015-05-18 15:20:00,90.84,90.89,90.84,90.84,44400.0,53.3894,53.4188,53.3894,53.3894,44400.0
2015-05-18 15:30:00,90.83,90.85,90.81,90.84,46300.0,53.3835,53.3953,53.3718,53.3894,46300.0
2015-05-18 15:40:00,90.84,90.85,90.82,90.83,52200.0,53.3894,53.3953,53.3776,53.3835,52200.0
2015-05-18 15:50:00,90.84,90.85,90.81,90.83,194000.0,53.3894,53.3953,53.3718,53.3835,194000.0
2015-05-19 09:30:00,90.88,90.88,90.67,90.68,182600.0,53.4129,53.4129,53.2895,53.2954,182600.0
2015-05-19 09:40:00,90.69,90.74,90.67,90.73,57100.0,53.3012,53.3306,53.2895,53.3248,57100.0
2015-05-19 09:50:00,90.73,90.74,90.7,90.71,70200.0,53.3248,53.3306,53.3071,53.313,70200.0
2015-05-19 10:00:00,90.71,90.73,90.67,90.71,36700.0,53.313,53.3248,53.2895,53.313,36700.0
2015-05-19 10:10:00,90.71,90.73,90.67,90.68,71200.0,53.313,53.3248,53.2895,53.2954,71200.0
2015-05-19 10:20:00,90.68,90.69,90.67,90.68,19200.0,53.2954,53.3012,53.2895,53.2954,19200.0
2015-05-19 10:30:00,90.68,90.71,90.67,90.69,86300.0,53.2954,53.313,53.2895,53.3012,86300.0
2015-05-19 10:40:00,90.7,90.71,90.68,90.69,29300.0,53.3071,53.313,53.2954,53.3012,29300.0
2015-05-19 10:50:00,90.69,90.69,90.66,90.67,100400.0,53.3012,53.3012,53.2836,53.2895,100400.0
2015-05-19 11:00:00,90.66,90.67,90.64,90.66,50600.0,53.2836,53.2895,53.2719,53.2836,50600.0
2015-05-19 11:10:00,90.65,90.69,90.64,90.69,27000.0,53.2777,53.3012,53.2719,53.3012,27000.0
2015-05-19 11:20:00,90.7,90.73,90.69,90.73,33600.0,53.3071,53.3248,53.3012,53.3248,33600.0
2015-05-19 11:30:00,90.73,90.76,90.72,90.75,102700.0,53.3248,53.3424,53.3189,53.3365,102700.0
2015-05-19 11:40:00,90.74,90.81,90.73,90.81,149600.0,53.3306,53.3718,53.3248,53.3718,149600.0
2015-05-19 11:50:00,90.81,90.85,90.8,90.81,526700.0,53.3718,53.3953,53.3659,53.3718,526700.0
2015-05-19 12:00:00,90.81,90.81,90.77,90.8,25000.0,53.3718,53.3718,53.3483,53.3659,25000.0
2015-05-19 12:10:00,90.8,90.81,90.79,90.81,22400.0,53.3659,53.3718,53.36,53.3718,22400.0
2015-05-19 12:20:00,90.81,90.81,90.79,90.8,22600.0,53.3718,53.3718,53.36,53.3659,22600.0
2015-05-19 12:30:00,90.8,90.82,90.79,90.81,26400.0,53.3659,53.3776,53.36,53.3718,26400.0
2015-05-19 12:40:00,90.81,90.83,90.79,90.83,94900.0,53.3718,53.3835,53.36,53.3835,94900.0
2015-05-19 12:50:00,90.84,90.84,90.78,90.79,26200.0,53.3894,53.3894,53.3541,53.36,26200.0
2015-05-19 13:00:00,90.8,90.82,90.79,90.8,36200.0,53.3659,53.3776,53.36,53.3659,36200.0
2015-05-19 13:10:00,90.81,90.81,90.8,90.81,4300.0,53.3718,53.3718,53.3659,53.3718,4300.0
2015-05-19 13:20:00,90.81,90.81,90.79,90.8,10400.0,53.3718,53.3718,53.36,53.3659,10400.0
2015-05-19 13:30:00,90.8,90.85,90.79,90.83,43800.0,53.3659,53.3953,53.36,53.3835,43800.0
2015-05-19 13:40:00,90.82,90.83,90.8,90.82,5500.0,53.3776,53.3835,53.3659,53.3776,5500.0
2015-05-19 13:50:00,90.82,90.83,90.81,90.83,20500.0,53.3776,53.3835,53.3718,53.3835,20500.0
2015-05-19 14:00:00,90.83,90.84,90.82,90.84,33600.0,53.3835,53.3894,53.3776,53.3894,33600.0
2015-05-19 14:10:00,90.84,90.84,90.83,90.84,22300.0,53.3894,53.3894,53.3835,53.3894,22300.0
2015-05-19 14:20:00,90.84,90.84,90.83,90.84,33600.0,53.3894,53.3894,53.3835,53.3894,33600.0
2015-05-19 14:30:00,90.83,90.84,90.7,90.73,1373000.0,53.3835,53.3894,53.3071,53.3248,1373000.0
2015-05-19 14:40:00,90.73,90.74,90.71,90.72,123200.0,53.3248,53.3306,53.313,53.3189,123200.0
2015-05-19 14:50:00,90.71,90.76,90.7,90.75,50900.0,53.313,53.3424,53.3071,53.3365,50900.0
2015-05-19 15:00:00,90.76,90.76,90.71,90.71,90800.0,53.3424,53.3424,53.313,53.313,90800.0
2015-05-19 15:10:00,90.7,90.73,90.66,90.68,67500.0,53.3071,53.3248,53.2836,53.2954,67500.0
2015-05-19 15:20:00,90.68,90.73,90.67,90.73,86700.0,53.2954,53.3248,53.2895,53.3248,86700.0
2015-05-19 15:30:00,90.73,90.74,90.72,90.73,64400.0,53.3248,53.3306,53.3189,53.3248,64400.0
2015-05-19 15:40:00,90.72,90.74,90.71,90.73,202600.0,53.3189,53.3306,53.313,53.3248,202600.0
2015-05-19 15:50:00,90.73,90.74,90.7,90.71,162300.0,53.3248,53.3306,53.3071,53.313,162300.0
2015-05-20 09:30:00,90.73,90.86,90.67,90.67,37500.0,53.3248,53.4012,53.2895,53.2895,37500.0
2015-05-20 09:40:00,90.68,90.73,90.64,90.68,107900.0,53.2954,53.3248,53.2719,53.2954,107900.0
2015-05-20 09:50:00,90.68,90.69,90.66,90.67,19600.0,53.2954,53.3012,53.2836,53.2895,19600.0
2015-05-20 10:00:00,90.66,90.72,90.66,90.7,49400.0,53.2836,53.3189,53.2836,53.3071,49400.0
2015-05-20 10:10:00,90.7,90.71,90.68,90.68,28900.0,53.3071,53.313,53.2954,53.2954,28900.0
2015-05-20 10:20:00,90.68,90.7,90.66,90.7,49900.0,53.2954,53.3071,53.2836,53.3071,49900.0
2015-05-20 10:30:00,90.7,90.73,90.69,90.73,55200.0,53.3071,53.3248,53.3012,53.3248,55200.0
2015-05-20 10:40:00,90.73,90.73,90.69,90.7,18200.0,53.3248,53.3248,53.3012,53.3071,18200.0
2015-05-20 10:50:00,90.71,90.73,90.69,90.72,34000.0,53.313,53.3248,53.3012,53.3189,34000.0
2015-05-20 11:00:00,90.71,90.73,90.69,90.7,44300.0,53.313,53.3248,53.3012,53.3071,44300.0
2015-05-20 11:10:00,90.7,90.7,90.68,90.7,57800.0,53.3071,53.3071,53.2954,53.3071,57800.0
2015-05-20 11:20:00,90.69,90.7,90.66,90.67,22300.0,53.3012,53.3071,53.2836,53.2895,22300.0
2015-05-20 11:30:00,90.66,90.68,90.64,90.65,47000.0,53.2836,53.2954,53.2719,53.2777,47000.0
2015-05-20 11:40:00,90.65,90.68,90.63,90.67,43300.0,53.2777,53.2954,53.266,53.2895,43300.0
2015-05-20 11:50:00,90.66,90.7,90.66,90.69,18300.0,53.2836,53.3071,53.2836,53.3012,18300.0
2015-05-20 12:00:00,90.68,90.69,90.66,90.67,10600.0,53.2954,53.3012,53.2836,53.2895,10600.0
2015-05-20 12:10:00,90.68,90.68,90.66,90.67,15500.0,53.2954,53.2954,53.2836,53.2895,15500.0
2015-05-20 12:20:00,90.67,90.7,90.66,90.67,16200.0,53.2895,53.3071,53.2836,53.2895,16200.0
2015-05-20 12:30:00,90.67,90.71,90.66,90.68,24900.0,53.2895,53.313,53.2836,53.2954,24900.0
2015-05-20 12:40:00,90.67,90.67,90.65,90.66,38000.0,53.2895,53.2895,53.2777,53.2836,38000.0
2015-05-20 12:50:00,90.67,90.69,90.67,90.68,14300.0,53.2895,53.3012,53.2895,53.2954,14300.0
2015-05-20 13:00:00,90.67,90.68,90.64,90.65,23000.0,53.2895,53.2954,53.2719,53.2777,23000.0
2015-05-20 13:10:00,90.65,90.7,90.64,90.69,80800.0,53.2777,53.3071,53.2719,53.3012,80800.0
2015-05-20 13:20:00,90.69,90.69,90.64,90.68,20800.0,53.3012,53.3012,53.2719,53.2954,20800.0
2015-05-20 13:30:00,90.68,90.68,90.67,90.68,18000.0,53.2954,53.2954,53.2895,53.2954,18000.0
2015-05-20 13:40:00,90.68,90.68,90.64,90.64,31300.0,53.2954,53.2954,53.2719,53.2719,31300.0
2015-05-20 13:50:00,90.64,90.71,90.62,90.7,160600.0,53.2719,53.313,53.2601,53.3071,160600.0
2015-05-20 14:00:00,90.67,90.73,90.63,90.64,38100.0,53.2895,53.3248,53.266,53.2719,38100.0
2015-05-20 14:10:00,90.64,90.74,90.63,90.7,31100.0,53.2719,53.3306,53.266,53.3071,31100.0
2015-05-20 14:20:00,90.71,90.78,90.68,90.77,39700.0,53.313,53.3541,53.2954,53.3483,39700.0
2015-05-20 14:30:00,90.77,90.78,90.75,90.77,68800.0,53.3483,53.3541,53.3365,53.3483,68800.0
2015-05-20 14:40:00,90.77,90.78,90.76,90.76,89400.0,53.3483,53.3541,53.3424,53.3424,89400.0
2015-05-20 14:50:00,90.77,90.78,90.75,90.78,91200.0,53.3483,53.3541,53.3365,53.3541,91200.0
2015-05-20 15:00:00,90.78,90.8,90.76,90.79,117300.0,53.3541,53.3659,53.3424,53.36,117300.0
2015-05-20 15:10:00,90.8,90.8,90.68,90.69,242700.0,53.3659,53.3659,53.2954,53.3012,242700.0
2015-05-20 15:20:00,90.69,90.73,90.68,90.73,84000.0,53.3012,53.3248,53.2954,53.3248,84000.0
2015-05-20 15:30:00,90.73,90.74,90.67,90.71,50500.0,53.3248,53.3306,53.2895,53.313,50500.0
2015-05-20 15:40:00,90.7,90.73,90.66,90.7,132800.0,53.3071,53.3248,53.2836,53.3071,132800.0
2015-05-20 15:50:00,90.69,90.71,90.63,90.63,368500.0,53.3012,53.313,53.266,53.266,368500.0
2015-05-21 09:30:00,90.6,90.75,90.6,90.7,63200.0,53.2483,53.3365,53.2483,53.3071,63200.0
2015-05-21 09:40:00,90.69,90.7,90.65,90.65,66800.0,53.3012,53.3071,53.2777,53.2777,66800.0
2015-05-21 09:50:00,90.66,90.68,90.64,90.66,100000.0,53.2836,53.2954,53.2719,53.2836,100000.0
2015-05-21 10:00:00,90.67,90.74,90.65,90.73,97600.0,53.2895,53.3306,53.2777,53.3248,97600.0
2015-05-21 10:10:00,90.72,90.76,90.71,90.73,59200.0,53.3189,53.3424,53.313,53.3248,59200.0
2015-05-21 10:20:00,90.73,90.76,90.72,90.73,127800.0,53.3248,53.3424,53.3189,53.3248,127800.0
2015-05-21 10:30:00,90.73,90.73,90.72,90.72,30200.0,53.3248,53.3248,53.3189,53.3189,30200.0
2015-05-21 10:40:00,90.72,90.73,90.71,90.72,27700.0,53.3189,53.3248,53.313,53.3189,27700.0
2015-05-21 10:50:00,90.71,90.73,90.69,90.69,81900.0,53.313,53.3248,53.3012,53.3012,81900.0
2015-05-21 11:00:00,90.7,90.73,90.7,90.73,26400.0,53.3071,53.3248,53.3071,53.3248,26400.0
2015-05-21 11:10:00,90.73,90.73,90.72,90.73,33100.0,53.3248,53.3248,53.3189,53.3248,33100.0
2015-05-21 11:20:00,90.72,90.74,90.72,90.73,49400.0,53.3189,53.3306,53.3189,53.3248,49400.0
2015-05-21 11:30:00,90.74,90.74,90.71,90.72,74000.0,53.3306,53.3306,53.313,53.3189,74000.0
2015-05-21 11:40:00,90.71,90.72,90.7,90.71,243700.0,53.313,53.3189,53.3071,53.313,243700.0
2015-05-21 11:50:00,90.7,90.74,90.7,90.73,49600.0,53.3071,53.3306,53.3071,53.3248,49600.0
2015-05-21 12:00:00,90.73,90.73,90.72,90.72,14000.0,53.3248,53.3248,53.3189,53.3189,14000.0
2015-05-21 12:10:00,90.72,90.75,90.72,90.73,64200.0,53.3189,53.3365,53.3189,53.3248,64200.0
2015-05-21 12:20:00,90.73,90.74,90.71,90.73,46000.0,53.3248,53.3306,53.313,53.3248,46000.0
2015-05-21 12:30:00,90.73,90.75,90.72,90.73,156500.0,53.3248,53.3365,53.3189,53.3248,156500.0
2015-05-21 12:40:00,90.73,90.74,90.71,90.72,16200.0,53.3248,53.3306,53.313,53.3189,16200.0
2015-05-21 12:50:00,90.73,90.73,90.72,90.72,24300.0,53.3248,53.3248,53.3189,53.3189,24300.0
2015-05-21 13:00:00,90.73,90.73,90.72,90.73,32400.0,53.3248,53.3248,53.3189,53.3248,32400.0
2015-05-21 13:10:00,90.72,90.75,90.72,90.74,30900.0,53.3189,53.3365,53.3189,53.3306,30900.0
2015-05-21 13:20:00,90.74,90.75,90.71,90.73,153700.0,53.3306,53.3365,53.313,53.3248,153700.0
2015-05-21 13:30:00,90.73,90.75,90.73,90.75,55000.0,53.3248,53.3365,53.3248,53.3365,55000.0
2015-05-21 13:40:00,90.74,90.74,90.71,90.72,20200.0,53.3306,53.3306,53.313,53.3189,20200.0
2015-05-21 13:50:00,90.72,90.73,90.72,90.72,24200.0,53.3189,53.3248,53.3189,53.3189,24200.0
2015-05-21 14:00:00,90.73,90.74,90.72,90.73,252300.0,53.3248,53.3306,53.3189,53.3248,252300.0
2015-05-21 14:10:00,90.74,90.77,90.73,90.76,64300.0,53.3306,53.3483,53.3248,53.3424,64300.0
2015-05-21 14:20:00,90.75,90.79,90.75,90.79,59100.0,53.3365,53.36,53.3365,53.36,59100.0
2015-05-21 14:30:00,90.79,90.79,90.77,90.78,29700.0,53.36,53.36,53.3483,53.3541,29700.0
2015-05-21 14:40:00,90.78,90.8,90.77,90.79,47400.0,53.3541,53.3659,53.3483,53.36,47400.0
2015-05-21 14:50:00,90.78,90.8,90.78,90.78,40200.0,53.3541,53.3659,53.3541,53.3541,40200.0
2015-05-21 15:00:00,90.79,90.79,90.78,90.78,29200.0,53.36,53.36,53.3541,53.3541,29200.0
2015-05-21 15:10:00,90.78,90.79,90.78,90.78,28300.0,53.3541,53.36,53.3541,53.3541,28300.0
2015-05-21 15:20:00,90.78,90.79,90.77,90.78,45800.0,53.3541,53.36,53.3483,53.3541,45800.0
2015-05-21 15:30:00,90.77,90.78,90.77,90.77,32600.0,53.3483,53.3541,53.3483,53.3483,32600.0
2015-05-21 15:40:00,90.77,90.83,90.77,90.83,63400.0,53.3483,53.3835,53.3483,53.3835,63400.0
2015-05-21 15:50:00,90.82,90.83,90.71,90.73,469500.0,53.3776,53.3835,53.313,53.3248,469500.0
2015-05-22 09:30:00,90.73,90.75,90.69,90.75,86400.0,53.3248,53.3365,53.3012,53.3365,86400.0
2015-05-22 09:40:00,90.74,90.75,90.74,90.74,85100.0,53.3306,53.3365,53.3306,53.3306,85100.0
2015-05-22 09:50:00,90.74,90.78,90.74,90.75,91600.0,53.3306,53.3541,53.3306,53.3365,91600.0
2015-05-22 10:00:00,90.74,90.75,90.72,90.72,39900.0,53.3306,53.3365,53.3189,53.3189,39900.0
2015-05-22 10:10:00,90.73,90.75,90.7,90.73,70400.0,53.3248,53.3365,53.3071,53.3248,70400.0
2015-05-22 10:20:00,90.73,90.76,90.73,90.75,64200.0,53.3248,53.3424,53.3248,53.3365,64200.0
2015-05-22 10:30:00,90.75,90.76,90.74,90.75,57900.0,53.3365,53.3424,53.3306,53.3365,57900.0
2015-05-22 10:40:00,90.75,90.78,90.74,90.78,70400.0,53.3365,53.3541,53.3306,53.3541,70400.0
2015-05-22 10:50:00,90.78,90.79,90.75,90.78,62300.0,53.3541,53.36,53.3365,53.3541,62300.0
2015-05-22 11:00:00,90.77,90.78,90.75,90.76,36600.0,53.3483,53.3541,53.3365,53.3424,36600.0
2015-05-22 11:10:00,90.77,90.78,90.75,90.76,220500.0,53.3483,53.3541,53.3365,53.3424,220500.0
2015-05-22 11:20:00,90.76,90.79,90.75,90.77,62700.0,53.3424,53.36,53.3365,53.3483,62700.0
2015-05-22 11:30:00,90.77,90.79,90.76,90.78,71600.0,53.3483,53.36,53.3424,53.3541,71600.0
2015-05-22 11:40:00,90.78,90.78,90.75,90.76,96700.0,53.3541,53.3541,53.3365,53.3424,96700.0
2015-05-22 11:50:00,90.76,90.76,90.75,90.76,58600.0,53.3424,53.3424,53.3365,53.3424,58600.0
2015-05-22 12:00:00,90.76,90.76,90.75,90.76,20000.0,53.3424,53.3424,53.3365,53.3424,20000.0
2015-05-22 12:10:00,90.76,90.76,90.75,90.75,62800.0,53.3424,53.3424,53.3365,53.3365,62800.0
2015-05-22 12:20:00,90.75,90.76,90.74,90.74,29700.0,53.3365,53.3424,53.3306,53.3306,29700.0
2015-05-22 12:30:00,90.74,90.75,90.74,90.74,227500.0,53.3306,53.3365,53.3306,53.3306,227500.0
2015-05-22 12:40:00,90.74,90.76,90.74,90.75,17600.0,53.3306,53.3424,53.3306,53.3365,17600.0
2015-05-22 12:50:00,90.75,90.78,90.74,90.74,49800.0,53.3365,53.3541,53.3306,53.3306,49800.0
2015-05-22 13:00:00,90.74,90.79,90.73,90.76,72800.0,53.3306,53.36,53.3248,53.3424,72800.0
2015-05-22 13:10:00,90.76,90.77,90.75,90.76,34600.0,53.3424,53.3483,53.3365,53.3424,34600.0
2015-05-22 13:20:00,90.77,90.77,90.76,90.76,28800.0,53.3483,53.3483,53.3424,53.3424,28800.0
2015-05-22 13:30:00,90.77,90.77,90.75,90.76,14600.0,53.3483,53.3483,53.3365,53.3424,14600.0
2015-05-22 13:40:00,90.76,90.79,90.76,90.76,35600.0,53.3424,53.36,53.3424,53.3424,35600.0
2015-05-22 13:50:00,90.76,90.77,90.74,90.77,44600.0,53.3424,53.3483,53.3306,53.3483,44600.0
2015-05-22 14:00:00,90.76,90.79,90.76,90.78,19400.0,53.3424,53.36,53.3424,53.3541,19400.0
2015-05-22 14:10:00,90.78,90.81,90.78,90.81,22400.0,53.3541,53.3718,53.3541,53.3718,22400.0
2015-05-22 14:20:00,90.8,90.82,90.78,90.82,39800.0,53.3659,53.3776,53.3541,53.3776,39800.0
2015-05-22 14:30:00,90.81,90.82,90.79,90.79,42200.0,53.3718,53.3776,53.36,53.36,42200.0
2015-05-22 14:40:00,90.8,90.82,90.79,90.81,34200.0,53.3659,53.3776,53.36,53.3718,34200.0
2015-05-22 14:50:00,90.82,90.82,90.81,90.81,30100.0,53.3776,53.3776,53.3718,53.3718,30100.0
2015-05-22 15:00:00,90.82,90.83,90.8,90.83,129600.0,53.3776,53.3835,53.3659,53.3835,129600.0
2015-05-22 15:10:00,90.83,90.84,90.82,90.84,95300.0,53.3835,53.3894,53.3776,53.3894,95300.0
2015-05-22 15:20:00,90.84,90.85,90.81,90.81,69300.0,53.3894,53.3953,53.3718,53.3718,69300.0
2015-05-22 15:30:00,90.81,90.84,90.79,90.81,87400.0,53.3718,53.3894,53.36,53.3718,87400.0
2015-05-22 15:40:00,90.81,90.84,90.79,90.81,96600.0,53.3718,53.3894,53.36,53.3718,96600.0
2015-05-22 15:50:00,90.81,90.84,90.74,90.8,268200.0,53.3718,53.3894,53.3306,53.3659,268200.0
2015-05-26 09:30:00,90.67,90.79,90.67,90.73,98200.0,53.2895,53.36,53.2895,53.3248,98200.0
2015-05-26 09:40:00,90.73,90.73,90.67,90.67,99500.0,53.3248,53.3248,53.2895,53.2895,99500.0
2015-05-26 09:50:00,90.67,90.69,90.64,90.69,28700.0,53.2895,53.3012,53.2719,53.3012,28700.0
2015-05-26 10:00:00,90.69,90.69,90.67,90.68,76000.0,53.3012,53.3012,53.2895,53.2954,76000.0
2015-05-26 10:10:00,90.67,90.68,90.64,90.67,55300.0,53.2895,53.2954,53.2719,53.2895,55300.0
2015-05-26 10:20:00,90.67,90.68,90.65,90.67,28600.0,53.2895,53.2954,53.2777,53.2895,28600.0
2015-05-26 10:30:00,90.66,90.67,90.64,90.66,50700.0,53.2836,53.2895,53.2719,53.2836,50700.0
2015-05-26 10:40:00,90.66,90.68,90.66,90.66,47300.0,53.2836,53.2954,53.2836,53.2836,47300.0
2015-05-26 10:50:00,90.67,90.67,90.63,90.65,57600.0,53.2895,53.2895,53.266,53.2777,57600.0
2015-05-26 11:00:00,90.65,90.66,90.63,90.65,53700.0,53.2777,53.2836,53.266,53.2777,53700.0
2015-05-26 11:10:00,90.64,90.64,90.61,90.63,173700.0,53.2719,53.2719,53.2542,53.266,173700.0
2015-05-26 11:20:00,90.63,90.68,90.62,90.66,84500.0,53.266,53.2954,53.2601,53.2836,84500.0
2015-05-26 11:30:00,90.66,90.71,90.66,90.7,91800.0,53.2836,53.313,53.2836,53.3071,91800.0
2015-05-26 11:40:00,90.69,90.69,90.66,90.68,98600.0,53.3012,53.3012,53.2836,53.2954,98600.0
2015-05-26 11:50:00,90.67,90.67,90.63,90.65,29700.0,53.2895,53.2895,53.266,53.2777,29700.0
2015-05-26 12:00:00,90.65,90.66,90.63,90.64,21000.0,53.2777,53.2836,53.266,53.2719,21000.0
2015-05-26 12:10:00,90.63,90.65,90.63,90.65,69900.0,53.266,53.2777,53.266,53.2777,69900.0
2015-05-26 12:20:00,90.65,90.68,90.65,90.67,38500.0,53.2777,53.2954,53.2777,53.2895,38500.0
2015-05-26 12:30:00,90.67,90.67,90.63,90.64,58600.0,53.2895,53.2895,53.266,53.2719,58600.0
2015-05-26 12:40:00,90.64,90.64,90.62,90.63,31100.0,53.2719,53.2719,53.2601,53.266,31100.0
2015-05-26 12:50:00,90.63,90.63,90.62,90.62,38500.0,53.266,53.266,53.2601,53.2601,38500.0
2015-05-26 13:00:00,90.62,90.63,90.61,90.61,59500.0,53.2601,53.266,53.2542,53.2542,59500.0
2015-05-26 13:10:00,90.62,90.67,90.61,90.64,15600.0,53.2601,53.2895,53.2542,53.2719,15600.0
2015-05-26 13:20:00,90.64,90.67,90.64,90.65,85600.0,53.2719,53.2895,53.2719,53.2777,85600.0
2015-05-26 13:30:00,90.66,90.66,90.63,90.63,9300.0,53.2836,53.2836,53.266,53.266,9300.0
2015-05-26 13:40:00,90.63,90.65,90.62,90.64,10800.0,53.266,53.2777,53.2601,53.2719,10800.0
2015-05-26 13:50:00,90.65,90.67,90.62,90.63,49900.0,53.2777,53.2895,53.2601,53.266,49900.0
2015-05-26 14:00:00,90.63,90.66,90.62,90.64,46900.0,53.266,53.2836,53.2601,53.2719,46900.0
2015-05-26 14:10:00,90.64,90.66,90.63,90.65,28600.0,53.2719,53.2836,53.266,53.2777,28600.0
2015-05-26 14:20:00,90.65,90.66,90.62,90.64,22800.0,53.2777,53.2836,53.2601,53.2719,22800.0
2015-05-26 14:30:00,90.63,90.67,90.62,90.65,161100.0,53.266,53.2895,53.2601,53.2777,161100.0
2015-05-26 14:40:00,90.65,90.66,90.63,90.63,35600.0,53.2777,53.2836,53.266,53.266,35600.0
2015-05-26 14:50:00,90.63,90.66,90.62,90.64,23900.0,53.266,53.2836,53.2601,53.2719,23900.0
2015-05-26 15:00:00,90.63,90.65,90.61,90.62,169400.0,53.266,53.2777,53.2542,53.2601,169400.0
2015-05-26 15:10:00,90.61,90.67,90.61,90.66,55400.0,53.2542,53.2895,53.2542,53.2836,55400.0
2015-05-26 15:20:00,90.66,90.67,90.63,90.67,59900.0,53.2836,53.2895,53.266,53.2895,59900.0
2015-05-26 15:30:00,90.67,90.69,90.66,90.68,100700.0,53.2895,53.3012,53.2836,53.2954,100700.0
2015-05-26 15:40:00,90.67,90.69,90.65,90.67,207300.0,53.2895,53.3012,53.2777,53.2895,207300.0
2015-05-26 15:50:00,90.66,90.67,90.63,90.64,425300.0,53.2836,53.2895,53.266,53.2719,425300.0
2015-05-27 09:30:00,90.78,90.82,90.7,90.7,157500.0,53.3541,53.3776,53.3071,53.3071,157500.0
2015-05-27 09:40:00,90.7,90.76,90.7,90.75,45600.0,53.3071,53.3424,53.3071,53.3365,45600.0
2015-05-27 09:50:00,90.75,90.83,90.74,90.75,190800.0,53.3365,53.3835,53.3306,53.3365,190800.0
2015-05-27 10:00:00,90.75,90.76,90.68,90.7,84900.0,53.3365,53.3424,53.2954,53.3071,84900.0
2015-05-27 10:10:00,90.71,90.74,90.7,90.71,100000.0,53.313,53.3306,53.3071,53.313,100000.0
2015-05-27 10:20:00,90.71,90.73,90.68,90.71,83300.0,53.313,53.3248,53.2954,53.313,83300.0
2015-05-27 10:30:00,90.72,90.73,90.69,90.7,297600.0,53.3189,53.3248,53.3012,53.3071,297600.0
2015-05-27 10:40:00,90.71,90.76,90.7,90.76,59400.0,53.313,53.3424,53.3071,53.3424,59400.0
2015-05-27 10:50:00,90.76,90.79,90.73,90.78,180800.0,53.3424,53.36,53.3248,53.3541,180800.0
2015-05-27 11:00:00,90.78,90.81,90.77,90.81,175200.0,53.3541,53.3718,53.3483,53.3718,175200.0
2015-05-27 11:10:00,90.81,90.84,90.8,90.81,579700.0,53.3718,53.3894,53.3659,53.3718,579700.0
2015-05-27 11:20:00,90.8,90.82,90.8,90.82,83000.0,53.3659,53.3776,53.3659,53.3776,83000.0
2015-05-27 11:30:00,90.81,90.86,90.81,90.86,92400.0,53.3718,53.4012,53.3718,53.4012,92400.0
2015-05-27 11:40:00,90.86,90.89,90.85,90.89,60100.0,53.4012,53.4188,53.3953,53.4188,60100.0
2015-05-27 11:50:00,90.89,90.9,90.88,90.89,48300.0,53.4188,53.4247,53.4129,53.4188,48300.0
2015-05-27 12:00:00,90.9,90.9,90.86,90.88,32000.0,53.4247,53.4247,53.4012,53.4129,32000.0
2015-05-27 12:10:00,90.88,90.89,90.85,90.87,70100.0,53.4129,53.4188,53.3953,53.407,70100.0
2015-05-27 12:20:00,90.87,90.88,90.84,90.86,28100.0,53.407,53.4129,53.3894,53.4012,28100.0
2015-05-27 12:30:00,90.86,90.87,90.83,90.84,35600.0,53.4012,53.407,53.3835,53.3894,35600.0
2015-05-27 12:40:00,90.84,90.84,90.81,90.82,63200.0,53.3894,53.3894,53.3718,53.3776,63200.0
2015-05-27 12:50:00,90.81,90.83,90.79,90.8,21000.0,53.3718,53.3835,53.36,53.3659,21000.0
2015-05-27 13:00:00,90.8,90.82,90.79,90.82,17000.0,53.3659,53.3776,53.36,53.3776,17000.0
2015-05-27 13:10:00,90.81,90.84,90.81,90.81,36800.0,53.3718,53.3894,53.3718,53.3718,36800.0
2015-05-27 13:20:00,90.81,90.83,90.79,90.81,19100.0,53.3718,53.3835,53.36,53.3718,19100.0
2015-05-27 13:30:00,90.81,90.82,90.8,90.81,12200.0,53.3718,53.3776,53.3659,53.3718,12200.0
2015-05-27 13:40:00,90.81,90.83,90.8,90.83,15300.0,53.3718,53.3835,53.3659,53.3835,15300.0
2015-05-27 13:50:00,90.83,90.83,90.8,90.81,23700.0,53.3835,53.3835,53.3659,53.3718,23700.0
2015-05-27 14:00:00,90.81,90.84,90.8,90.84,21600.0,53.3718,53.3894,53.3659,53.3894,21600.0
2015-05-27 14:10:00,90.84,90.84,90.82,90.84,22100.0,53.3894,53.3894,53.3776,53.3894,22100.0
2015-05-27 14:20:00,90.84,90.84,90.83,90.83,13800.0,53.3894,53.3894,53.3835,53.3835,13800.0
2015-05-27 14:30:00,90.84,90.84,90.83,90.84,17800.0,53.3894,53.3894,53.3835,53.3894,17800.0
2015-05-27 14:40:00,90.84,90.85,90.83,90.84,31800.0,53.3894,53.3953,53.3835,53.3894,31800.0
2015-05-27 14:50:00,90.85,90.86,90.84,90.86,55800.0,53.3953,53.4012,53.3894,53.4012,55800.0
2015-05-27 15:00:00,90.86,90.87,90.85,90.87,26200.0,53.4012,53.407,53.3953,53.407,26200.0
2015-05-27 15:10:00,90.87,90.88,90.85,90.85,75700.0,53.407,53.4129,53.3953,53.3953,75700.0
2015-05-27 15:20:00,90.85,90.89,90.85,90.87,31300.0,53.3953,53.4188,53.3953,53.407,31300.0
2015-05-27 15:30:00,90.88,90.9,90.85,90.89,30100.0,53.4129,53.4247,53.3953,53.4188,30100.0
2015-05-27 15:40:00,90.9,90.9,90.84,90.87,69600.0,53.4247,53.4247,53.3894,53.407,69600.0
2015-05-27 15:50:00,90.86,90.87,90.82,90.85,283100.0,53.4012,53.407,53.3776,53.3953,283100.0
2015-05-28 09:30:00,90.81,90.82,90.74,90.78,127400.0,53.3718,53.3776,53.3306,53.3541,127400.0
2015-05-28 09:40:00,90.79,90.82,90.77,90.77,60800.0,53.36,53.3776,53.3483,53.3483,60800.0
2015-05-28 09:50:00,90.77,90.78,90.68,90.71,355900.0,53.3483,53.3541,53.2954,53.313,355900.0
2015-05-28 10:00:00,90.72,90.75,90.68,90.72,438300.0,53.3189,53.3365,53.2954,53.3189,438300.0
2015-05-28 10:10:00,90.72,90.79,90.7,90.76,183900.0,53.3189,53.36,53.3071,53.3424,183900.0
2015-05-28 10:20:00,90.75,90.76,90.71,90.75,99400.0,53.3365,53.3424,53.313,53.3365,99400.0
2015-05-28 10:30:00,90.74,90.74,90.69,90.73,147300.0,53.3306,53.3306,53.3012,53.3248,147300.0
2015-05-28 10:40:00,90.73,90.75,90.72,90.73,44400.0,53.3248,53.3365,53.3189,53.3248,44400.0
2015-05-28 10:50:00,90.73,90.75,90.72,90.74,48900.0,53.3248,53.3365,53.3189,53.3306,48900.0
2015-05-28 11:00:00,90.73,90.75,90.72,90.75,259700.0,53.3248,53.3365,53.3189,53.3365,259700.0
2015-05-28 11:10:00,90.75,90.8,90.74,90.8,47500.0,53.3365,53.3659,53.3306,53.3659,47500.0
2015-05-28 11:20:00,90.79,90.8,90.76,90.77,45400.0,53.36,53.3659,53.3424,53.3483,45400.0
2015-05-28 11:30:00,90.77,90.8,90.77,90.78,62900.0,53.3483,53.3659,53.3483,53.3541,62900.0
2015-05-28 11:40:00,90.78,90.8,90.75,90.75,196900.0,53.3541,53.3659,53.3365,53.3365,196900.0
2015-05-28 11:50:00,90.75,90.78,90.75,90.78,17700.0,53.3365,53.3541,53.3365,53.3541,17700.0
2015-05-28 12:00:00,90.77,90.8,90.75,90.79,71900.0,53.3483,53.3659,53.3365,53.36,71900.0
2015-05-28 12:10:00,90.79,90.8,90.77,90.78,213100.0,53.36,53.3659,53.3483,53.3541,213100.0
2015-05-28 12:20:00,90.78,90.79,90.77,90.77,45800.0,53.3541,53.36,53.3483,53.3483,45800.0
2015-05-28 12:30:00,90.77,90.78,90.74,90.76,171900.0,53.3483,53.3541,53.3306,53.3424,171900.0
2015-05-28 12:40:00,90.75,90.77,90.75,90.77,44300.0,53.3365,53.3483,53.3365,53.3483,44300.0
2015-05-28 12:50:00,90.77,90.79,90.75,90.77,188300.0,53.3483,53.36,53.3365,53.3483,188300.0
2015-05-28 13:00:00,90.77,90.78,90.75,90.78,370800.0,53.3483,53.3541,53.3365,53.3541,370800.0
2015-05-28 13:10:00,90.78,90.78,90.76,90.76,68900.0,53.3541,53.3541,53.3424,53.3424,68900.0
2015-05-28 13:20:00,90.77,90.78,90.76,90.77,28700.0,53.3483,53.3541,53.3424,53.3483,28700.0
2015-05-28 13:30:00,90.78,90.78,90.77,90.78,17900.0,53.3541,53.3541,53.3483,53.3541,17900.0
2015-05-28 13:40:00,90.77,90.79,90.77,90.79,38100.0,53.3483,53.36,53.3483,53.36,38100.0
2015-05-28 13:50:00,90.79,90.8,90.78,90.8,44800.0,53.36,53.3659,53.3541,53.3659,44800.0
2015-05-28 14:00:00,90.8,90.81,90.78,90.79,86300.0,53.3659,53.3718,53.3541,53.36,86300.0
2015-05-28 14:10:00,90.79,90.8,90.77,90.79,230300.0,53.36,53.3659,53.3483,53.36,230300.0
2015-05-28 14:20:00,90.79,90.81,90.79,90.81,420700.0,53.36,53.3718,53.36,53.3718,420700.0
2015-05-28 14:30:00,90.81,90.81,90.8,90.81,144700.0,53.3718,53.3718,53.3659,53.3718,144700.0
2015-05-28 14:40:00,90.81,90.81,90.8,90.81,9100.0,53.3718,53.3718,53.3659,53.3718,9100.0
2015-05-28 14:50:00,90.81,90.81,90.79,90.8,305500.0,53.3718,53.3718,53.36,53.3659,305500.0
2015-05-28 15:00:00,90.8,90.83,90.79,90.83,9500.0,53.3659,53.3835,53.36,53.3835,9500.0
2015-05-28 15:10:00,90.83,90.83,90.8,90.81,33800.0,53.3835,53.3835,53.3659,53.3718,33800.0
2015-05-28 15:20:00,90.81,90.82,90.79,90.8,65300.0,53.3718,53.3776,53.36,53.3659,65300.0
2015-05-28 15:30:00,90.8,90.8,90.78,90.79,88000.0,53.3659,53.3659,53.3541,53.36,88000.0
2015-05-28 15:40:00,90.79,90.79,90.77,90.79,41000.0,53.36,53.36,53.3483,53.36,41000.0
2015-05-28 15:50:00,90.79,90.81,90.77,90.8,187100.0,53.36,53.3718,53.3483,53.3659,187100.0
2015-05-29 09:30:00,90.76,90.89,90.76,90.79,46500.0,53.3424,53.4188,53.3424,53.36,46500.0
2015-05-29 09:40:00,90.8,90.83,90.77,90.81,25200.0,53.3659,53.3835,53.3483,53.3718,25200.0
2015-05-29 09:50:00,90.81,90.85,90.79,90.84,27000.0,53.3718,53.3953,53.36,53.3894,27000.0
2015-05-29 10:00:00,90.85,90.87,90.8,90.84,21100.0,53.3953,53.407,53.3659,53.3894,21100.0
2015-05-29 10:10:00,90.85,90.87,90.83,90.86,19000.0,53.3953,53.407,53.3835,53.4012,19000.0
2015-05-29 10:20:00,90.86,90.89,90.86,90.88,117600.0,53.4012,53.4188,53.4012,53.4129,117600.0
2015-05-29 10:30:00,90.87,90.88,90.86,90.87,67400.0,53.407,53.4129,53.4012,53.407,67400.0
2015-05-29 10:40:00,90.87,90.87,90.79,90.79,104800.0,53.407,53.407,53.36,53.36,104800.0
2015-05-29 10:50:00,90.79,90.82,90.77,90.81,110600.0,53.36,53.3776,53.3483,53.3718,110600.0
2015-05-29 11:00:00,90.81,90.83,90.79,90.8,53800.0,53.3718,53.3835,53.36,53.3659,53800.0
2015-05-29 11:10:00,90.8,90.83,90.79,90.83,81500.0,53.3659,53.3835,53.36,53.3835,81500.0
2015-05-29 11:20:00,90.83,90.83,90.78,90.78,91400.0,53.3835,53.3835,53.3541,53.3541,91400.0
2015-05-29 11:30:00,90.79,90.83,90.78,90.81,57000.0,53.36,53.3835,53.3541,53.3718,57000.0
2015-05-29 11:40:00,90.81,90.87,90.81,90.86,144000.0,53.3718,53.407,53.3718,53.4012,144000.0
2015-05-29 11:50:00,90.86,90.87,90.85,90.86,69800.0,53.4012,53.407,53.3953,53.4012,69800.0
2015-05-29 12:00:00,90.87,90.88,90.86,90.88,39400.0,53.407,53.4129,53.4012,53.4129,39400.0
2015-05-29 12:10:00,90.88,90.88,90.87,90.88,41000.0,53.4129,53.4129,53.407,53.4129,41000.0
2015-05-29 12:20:00,90.87,90.88,90.85,90.87,56900.0,53.407,53.4129,53.3953,53.407,56900.0
2015-05-29 12:30:00,90.87,90.88,90.86,90.87,78000.0,53.407,53.4129,53.4012,53.407,78000.0
2015-05-29 12:40:00,90.87,90.87,90.86,90.86,13300.0,53.407,53.407,53.4012,53.4012,13300.0
2015-05-29 12:50:00,90.86,90.9,90.85,90.88,307500.0,53.4012,53.4247,53.3953,53.4129,307500.0
2015-05-29 13:00:00,90.87,90.89,90.87,90.87,23300.0,53.407,53.4188,53.407,53.407,23300.0
2015-05-29 13:10:00,90.88,90.9,90.85,90.89,222400.0,53.4129,53.4247,53.3953,53.4188,222400.0
2015-05-29 13:20:00,90.89,90.93,90.89,90.92,43700.0,53.4188,53.4423,53.4188,53.4364,43700.0
2015-05-29 13:30:00,90.92,90.93,90.89,90.9,40200.0,53.4364,53.4423,53.4188,53.4247,40200.0
2015-05-29 13:40:00,90.9,90.93,90.89,90.93,29800.0,53.4247,53.4423,53.4188,53.4423,29800.0
2015-05-29 13:50:00,90.93,90.93,90.88,90.89,27900.0,53.4423,53.4423,53.4129,53.4188,27900.0
2015-05-29 14:00:00,90.89,90.9,90.86,90.88,111000.0,53.4188,53.4247,53.4012,53.4129,111000.0
2015-05-29 14:10:00,90.89,90.89,90.86,90.88,23000.0,53.4188,53.4188,53.4012,53.4129,23000.0
2015-05-29 14:20:00,90.89,90.89,90.86,90.89,72500.0,53.4188,53.4188,53.4012,53.4188,72500.0
2015-05-29 14:30:00,90.89,90.9,90.87,90.9,63600.0,53.4188,53.4247,53.407,53.4247,63600.0
2015-05-29 14:40:00,90.89,90.9,90.86,90.86,48300.0,53.4188,53.4247,53.4012,53.4012,48300.0
2015-05-29 14:50:00,90.86,90.89,90.84,90.89,118000.0,53.4012,53.4188,53.3894,53.4188,118000.0
2015-05-29 15:00:00,90.88,90.94,90.87,90.94,34100.0,53.4129,53.4482,53.407,53.4482,34100.0
2015-05-29 15:10:00,90.94,90.94,90.9,90.9,34100.0,53.4482,53.4482,53.4247,53.4247,34100.0
2015-05-29 15:20:00,90.9,90.97,90.9,90.95,43800.0,53.4247,53.4658,53.4247,53.4541,43800.0
2015-05-29 15:30:00,90.94,90.95,90.91,90.92,57200.0,53.4482,53.4541,53.4305,53.4364,57200.0
2015-05-29 15:40:00,90.92,90.95,90.91,90.93,130500.0,53.4364,53.4541,53.4305,53.4423,130500.0
2015-05-29 15:50:00,90.93,90.97,90.88,90.89,329200.0,53.4423,53.4658,53.4129,53.4188,329200.0
2015-06-01 09:30:00,90.65,90.65,90.53,90.55,239387.0,53.5139,53.5139,53.443,53.4548,239387.0
2015-06-01 09:40:00,90.54,90.59,90.54,90.55,172043.0,53.4489,53.4785,53.4489,53.4548,172043.0
2015-06-01 09:50:00,90.56,90.57,90.54,90.56,83636.0,53.4608,53.4667,53.4489,53.4608,83636.0
2015-06-01 10:00:00,90.57,90.6,90.53,90.53,130460.0,53.4667,53.4844,53.443,53.443,130460.0
2015-06-01 10:10:00,90.53,90.56,90.5,90.5,190898.0,53.443,53.4608,53.4253,53.4253,190898.0
2015-06-01 10:20:00,90.51,90.54,90.46,90.53,119657.0,53.4312,53.4489,53.4017,53.443,119657.0
2015-06-01 10:30:00,90.52,90.54,90.48,90.5,57920.0,53.4371,53.4489,53.4135,53.4253,57920.0
2015-06-01 10:40:00,90.5,90.53,90.49,90.51,64412.0,53.4253,53.443,53.4194,53.4312,64412.0
2015-06-01 10:50:00,90.51,90.55,90.51,90.55,64192.0,53.4312,53.4548,53.4312,53.4548,64192.0
2015-06-01 11:00:00,90.55,90.61,90.54,90.56,153843.0,53.4548,53.4903,53.4489,53.4608,153843.0
2015-06-01 11:10:00,90.55,90.57,90.53,90.54,30020.0,53.4548,53.4667,53.443,53.4489,30020.0
2015-06-01 11:20:00,90.54,90.56,90.5,90.52,35551.0,53.4489,53.4608,53.4253,53.4371,35551.0
2015-06-01 11:30:00,90.52,90.56,90.52,90.56,38408.0,53.4371,53.4608,53.4371,53.4608,38408.0
2015-06-01 11:40:00,90.55,90.58,90.54,90.56,35925.0,53.4548,53.4726,53.4489,53.4608,35925.0
2015-06-01 11:50:00,90.55,90.57,90.55,90.56,21966.0,53.4548,53.4667,53.4548,53.4608,21966.0
2015-06-01 12:00:00,90.56,90.58,90.56,90.57,27108.0,53.4608,53.4726,53.4608,53.4667,27108.0
2015-06-01 12:10:00,90.58,90.6,90.57,90.6,56185.0,53.4726,53.4844,53.4667,53.4844,56185.0
2015-06-01 12:20:00,90.59,90.61,90.58,90.61,94546.0,53.4785,53.4903,53.4726,53.4903,94546.0
2015-06-01 12:30:00,90.61,90.62,90.61,90.61,34192.0,53.4903,53.4962,53.4903,53.4903,34192.0
2015-06-01 12:40:00,90.62,90.63,90.6,90.63,34075.0,53.4962,53.5021,53.4844,53.5021,34075.0
2015-06-01 12:50:00,90.63,90.63,90.61,90.61,24409.0,53.5021,53.5021,53.4903,53.4903,24409.0
2015-06-01 13:00:00,90.61,90.62,90.59,90.6,45541.0,53.4903,53.4962,53.4785,53.4844,45541.0
2015-06-01 13:10:00,90.6,90.6,90.59,90.6,21449.0,53.4844,53.4844,53.4785,53.4844,21449.0
2015-06-01 13:20:00,90.59,90.6,90.58,90.59,28256.0,53.4785,53.4844,53.4726,53.4785,28256.0
2015-06-01 13:30:00,90.59,90.6,90.58,90.59,51652.0,53.4785,53.4844,53.4726,53.4785,51652.0
2015-06-01 13:40:00,90.58,90.59,90.58,90.58,25721.0,53.4726,53.4785,53.4726,53.4726,25721.0
2015-06-01 13:50:00,90.58,90.6,90.56,90.6,39290.0,53.4726,53.4844,53.4608,53.4844,39290.0
2015-06-01 14:00:00,90.59,90.62,90.56,90.61,215496.0,53.4785,53.4962,53.4608,53.4903,215496.0
2015-06-01 14:10:00,90.61,90.63,90.6,90.62,62579.0,53.4903,53.5021,53.4844,53.4962,62579.0
2015-06-01 14:20:00,90.62,90.64,90.61,90.62,46289.0,53.4962,53.508,53.4903,53.4962,46289.0
2015-06-01 14:30:00,90.61,90.63,90.61,90.62,121155.0,53.4903,53.5021,53.4903,53.4962,121155.0
2015-06-01 14:40:00,90.62,90.62,90.59,90.6,33240.0,53.4962,53.4962,53.4785,53.4844,33240.0
2015-06-01 14:50:00,90.59,90.59,90.56,90.59,48599.0,53.4785,53.4785,53.4608,53.4785,48599.0
2015-06-01 15:00:00,90.59,90.6,90.58,90.59,28370.0,53.4785,53.4844,53.4726,53.4785,28370.0
2015-06-01 15:10:00,90.6,90.61,90.59,90.61,35405.0,53.4844,53.4903,53.4785,53.4903,35405.0
2015-06-01 15:20:00,90.61,90.64,90.6,90.63,72322.0,53.4903,53.508,53.4844,53.5021,72322.0
2015-06-01 15:30:00,90.64,90.64,90.61,90.62,123666.0,53.508,53.508,53.4903,53.4962,123666.0
2015-06-01 15:40:00,90.62,90.65,90.6,90.64,249065.0,53.4962,53.5139,53.4844,53.508,249065.0
2015-06-01 15:50:00,90.64,90.77,90.6,90.64,3808998.0,53.508,53.5847,53.4844,53.508,3808998.0
2015-06-02 09:30:00,90.75,90.75,90.34,90.42,359940.0,53.5729,53.5729,53.3309,53.3781,359940.0
2015-06-02 09:40:00,90.39,90.43,90.39,90.41,147431.0,53.3604,53.384,53.3604,53.3722,147431.0
2015-06-02 09:50:00,90.41,90.46,90.39,90.44,109517.0,53.3722,53.4017,53.3604,53.3899,109517.0
2015-06-02 10:00:00,90.44,90.49,90.43,90.47,276235.0,53.3899,53.4194,53.384,53.4076,276235.0
2015-06-02 10:10:00,90.49,90.52,90.48,90.5,523643.0,53.4194,53.4371,53.4135,53.4253,523643.0
2015-06-02 10:20:00,90.5,90.52,90.42,90.43,151988.0,53.4253,53.4371,53.3781,53.384,151988.0
2015-06-02 10:30:00,90.43,90.52,90.41,90.5,74319.0,53.384,53.4371,53.3722,53.4253,74319.0
2015-06-02 10:40:00,90.5,90.51,90.44,90.51,59960.0,53.4253,53.4312,53.3899,53.4312,59960.0
2015-06-02 10:50:00,90.5,90.5,90.46,90.46,21099.0,53.4253,53.4253,53.4017,53.4017,21099.0
2015-06-02 11:00:00,90.46,90.48,90.45,90.47,33248.0,53.4017,53.4135,53.3958,53.4076,33248.0
2015-06-02 11:10:00,90.47,90.47,90.44,90.45,43423.0,53.4076,53.4076,53.3899,53.3958,43423.0
2015-06-02 11:20:00,90.45,90.45,90.43,90.44,134075.0,53.3958,53.3958,53.384,53.3899,134075.0
2015-06-02 11:30:00,90.44,90.47,90.44,90.47,21388.0,53.3899,53.4076,53.3899,53.4076,21388.0
2015-06-02 11:40:00,90.47,90.47,90.46,90.47,10240.0,53.4076,53.4076,53.4017,53.4076,10240.0
2015-06-02 11:50:00,90.47,90.48,90.45,90.47,26697.0,53.4076,53.4135,53.3958,53.4076,26697.0
2015-06-02 12:00:00,90.47,90.54,90.45,90.53,51280.0,53.4076,53.4489,53.3958,53.443,51280.0
2015-06-02 12:10:00,90.52,90.53,90.47,90.49,20582.0,53.4371,53.443,53.4076,53.4194,20582.0
2015-06-02 12:20:00,90.5,90.51,90.49,90.51,9446.0,53.4253,53.4312,53.4194,53.4312,9446.0
2015-06-02 12:30:00,90.51,90.51,90.46,90.5,43017.0,53.4312,53.4312,53.4017,53.4253,43017.0
2015-06-02 12:40:00,90.49,90.5,90.47,90.47,20176.0,53.4194,53.4253,53.4076,53.4076,20176.0
2015-06-02 12:50:00,90.48,90.48,90.45,90.46,169184.0,53.4135,53.4135,53.3958,53.4017,169184.0
2015-06-02 13:00:00,90.46,90.47,90.45,90.45,110061.0,53.4017,53.4076,53.3958,53.3958,110061.0
2015-06-02 13:10:00,90.45,90.46,90.45,90.45,132403.0,53.3958,53.4017,53.3958,53.3958,132403.0
2015-06-02 13:20:00,90.46,90.46,90.45,90.45,61375.0,53.4017,53.4017,53.3958,53.3958,61375.0
2015-06-02 13:30:00,90.46,90.46,90.45,90.46,17578.0,53.4017,53.4017,53.3958,53.4017,17578.0
2015-06-02 13:40:00,90.46,90.49,90.46,90.48,40093.0,53.4017,53.4194,53.4017,53.4135,40093.0
2015-06-02 13:50:00,90.47,90.49,90.47,90.49,9250.0,53.4076,53.4194,53.4076,53.4194,9250.0
2015-06-02 14:00:00,90.49,90.49,90.46,90.47,64898.0,53.4194,53.4194,53.4017,53.4076,64898.0
2015-06-02 14:10:00,90.48,90.48,90.46,90.46,24920.0,53.4135,53.4135,53.4017,53.4017,24920.0
2015-06-02 14:20:00,90.46,90.47,90.46,90.47,9187.0,53.4017,53.4076,53.4017,53.4076,9187.0
2015-06-02 14:30:00,90.47,90.47,90.46,90.46,28740.0,53.4076,53.4076,53.4017,53.4017,28740.0
2015-06-02 14:40:00,90.46,90.47,90.46,90.46,67906.0,53.4017,53.4076,53.4017,53.4017,67906.0
2015-06-02 14:50:00,90.46,90.47,90.46,90.47,16926.0,53.4017,53.4076,53.4017,53.4076,16926.0
2015-06-02 15:00:00,90.47,90.49,90.43,90.46,55782.0,53.4076,53.4194,53.384,53.4017,55782.0
2015-06-02 15:10:00,90.47,90.49,90.43,90.47,33964.0,53.4076,53.4194,53.384,53.4076,33964.0
2015-06-02 15:20:00,90.46,90.5,90.43,90.43,70796.0,53.4017,53.4253,53.384,53.384,70796.0
2015-06-02 15:30:00,90.43,90.49,90.42,90.46,37318.0,53.384,53.4194,53.3781,53.4017,37318.0
2015-06-02 15:40:00,90.45,90.5,90.45,90.48,86018.0,53.3958,53.4253,53.3958,53.4135,86018.0
2015-06-02 15:50:00,90.47,90.5,90.45,90.49,159790.0,53.4076,53.4253,53.3958,53.4194,159790.0
2015-06-03 09:30:00,90.39,90.45,90.32,90.34,154257.0,53.3604,53.3958,53.3191,53.3309,154257.0
2015-06-03 09:40:00,90.35,90.38,90.33,90.38,119796.0,53.3368,53.3545,53.325,53.3545,119796.0
2015-06-03 09:50:00,90.37,90.4,90.35,90.36,119046.0,53.3486,53.3663,53.3368,53.3427,119046.0
2015-06-03 10:00:00,90.37,90.37,90.31,90.31,157860.0,53.3486,53.3486,53.3132,53.3132,157860.0
2015-06-03 10:10:00,90.32,90.35,90.31,90.31,85707.0,53.3191,53.3368,53.3132,53.3132,85707.0
2015-06-03 10:20:00,90.31,90.35,90.3,90.33,146923.0,53.3132,53.3368,53.3073,53.325,146923.0
2015-06-03 10:30:00,90.34,90.37,90.31,90.34,243147.0,53.3309,53.3486,53.3132,53.3309,243147.0
2015-06-03 10:40:00,90.34,90.34,90.29,90.31,297257.0,53.3309,53.3309,53.3014,53.3132,297257.0
2015-06-03 10:50:00,90.31,90.32,90.29,90.3,562144.0,53.3132,53.3191,53.3014,53.3073,562144.0
2015-06-03 11:00:00,90.31,90.32,90.29,90.29,43350.0,53.3132,53.3191,53.3014,53.3014,43350.0
2015-06-03 11:10:00,90.29,90.3,90.25,90.27,250343.0,53.3014,53.3073,53.2777,53.2896,250343.0
2015-06-03 11:20:00,90.28,90.29,90.23,90.27,146944.0,53.2955,53.3014,53.2659,53.2896,146944.0
2015-06-03 11:30:00,90.27,90.29,90.26,90.27,97865.0,53.2896,53.3014,53.2837,53.2896,97865.0
2015-06-03 11:40:00,90.27,90.27,90.25,90.26,277702.0,53.2896,53.2896,53.2777,53.2837,277702.0
2015-06-03 11:50:00,90.26,90.3,90.22,90.27,466950.0,53.2837,53.3073,53.26,53.2896,466950.0
2015-06-03 12:00:00,90.27,90.28,90.26,90.28,108789.0,53.2896,53.2955,53.2837,53.2955,108789.0
2015-06-03 12:10:00,90.28,90.28,90.24,90.25,353096.0,53.2955,53.2955,53.2718,53.2777,353096.0
2015-06-03 12:20:00,90.25,90.25,90.18,90.2,368535.0,53.2777,53.2777,53.2364,53.2482,368535.0
2015-06-03 12:30:00,90.2,90.21,90.19,90.2,37702.0,53.2482,53.2541,53.2423,53.2482,37702.0
2015-06-03 12:40:00,90.19,90.2,90.17,90.2,105893.0,53.2423,53.2482,53.2305,53.2482,105893.0
2015-06-03 12:50:00,90.2,90.2,90.18,90.2,51920.0,53.2482,53.2482,53.2364,53.2482,51920.0
2015-06-03 13:00:00,90.2,90.22,90.17,90.17,180512.0,53.2482,53.26,53.2305,53.2305,180512.0
2015-06-03 13:10:00,90.17,90.18,90.17,90.17,99620.0,53.2305,53.2364,53.2305,53.2305,99620.0
2015-06-03 13:20:00,90.17,90.18,90.15,90.16,64004.0,53.2305,53.2364,53.2187,53.2246,64004.0
2015-06-03 13:30:00,90.15,90.18,90.15,90.17,75741.0,53.2187,53.2364,53.2187,53.2305,75741.0
2015-06-03 13:40:00,90.17,90.17,90.13,90.14,84293.0,53.2305,53.2305,53.2069,53.2128,84293.0
2015-06-03 13:50:00,90.14,90.15,90.11,90.13,73581.0,53.2128,53.2187,53.1951,53.2069,73581.0
2015-06-03 14:00:00,90.13,90.13,90.11,90.11,114402.0,53.2069,53.2069,53.1951,53.1951,114402.0
2015-06-03 14:10:00,90.11,90.12,90.08,90.09,210251.0,53.1951,53.201,53.1774,53.1833,210251.0
2015-06-03 14:20:00,90.1,90.1,90.08,90.08,70179.0,53.1892,53.1892,53.1774,53.1774,70179.0
2015-06-03 14:30:00,90.08,90.09,90.01,90.01,146783.0,53.1774,53.1833,53.1361,53.1361,146783.0
2015-06-03 14:40:00,90.02,90.04,90.01,90.03,382646.0,53.142,53.1538,53.1361,53.1479,382646.0
2015-06-03 14:50:00,90.03,90.08,90.03,90.08,88052.0,53.1479,53.1774,53.1479,53.1774,88052.0
2015-06-03 15:00:00,90.08,90.09,90.07,90.08,91530.0,53.1774,53.1833,53.1715,53.1774,91530.0
2015-06-03 15:10:00,90.08,90.1,90.08,90.08,81155.0,53.1774,53.1892,53.1774,53.1774,81155.0
2015-06-03 15:20:00,90.08,90.09,90.04,90.05,213246.0,53.1774,53.1833,53.1538,53.1597,213246.0
2015-06-03 15:30:00,90.05,90.06,90.0,90.01,847220.0,53.1597,53.1656,53.1302,53.1361,847220.0
2015-06-03 15:40:00,90.0,90.03,89.94,89.95,439683.0,53.1302,53.1479,53.0947,53.1006,439683.0
2015-06-03 15:50:00,89.95,90.0,89.94,90.0,483817.0,53.1006,53.1302,53.0947,53.1302,483817.0
2015-06-04 09:30:00,89.93,90.0,89.9,89.9,195810.0,53.0888,53.1302,53.0711,53.0711,195810.0
2015-06-04 09:40:00,89.9,89.95,89.9,89.91,476783.0,53.0711,53.1006,53.0711,53.077,476783.0
2015-06-04 09:50:00,89.91,89.95,89.89,89.94,370019.0,53.077,53.1006,53.0652,53.0947,370019.0
2015-06-04 10:00:00,89.93,90.01,89.93,89.98,260828.0,53.0888,53.1361,53.0888,53.1184,260828.0
2015-06-04 10:10:00,89.99,89.99,89.97,89.97,212534.0,53.1243,53.1243,53.1125,53.1125,212534.0
2015-06-04 10:20:00,89.97,89.98,89.95,89.95,60475.0,53.1125,53.1184,53.1006,53.1006,60475.0
2015-06-04 10:30:00,89.95,89.96,89.92,89.93,272848.0,53.1006,53.1065,53.0829,53.0888,272848.0
2015-06-04 10:40:00,89.93,89.98,89.92,89.97,264846.0,53.0888,53.1184,53.0829,53.1125,264846.0
2015-06-04 10:50:00,89.96,89.97,89.93,89.94,103155.0,53.1065,53.1125,53.0888,53.0947,103155.0
2015-06-04 11:00:00,89.94,89.95,89.92,89.93,130566.0,53.0947,53.1006,53.0829,53.0888,130566.0
2015-06-04 11:10:00,89.93,89.94,89.89,89.91,222504.0,53.0888,53.0947,53.0652,53.077,222504.0
2015-06-04 11:20:00,89.9,89.94,89.89,89.92,80023.0,53.0711,53.0947,53.0652,53.0829,80023.0
2015-06-04 11:30:00,89.92,89.93,89.89,89.92,216522.0,53.0829,53.0888,53.0652,53.0829,216522.0
2015-06-04 11:40:00,89.92,89.94,89.89,89.91,568634.0,53.0829,53.0947,53.0652,53.077,568634.0
2015-06-04 11:50:00,89.9,89.93,89.9,89.92,83217.0,53.0711,53.0888,53.0711,53.0829,83217.0
2015-06-04 12:00:00,89.92,89.95,89.91,89.93,39335.0,53.0829,53.1006,53.077,53.0888,39335.0
2015-06-04 12:10:00,89.93,89.94,89.91,89.93,190194.0,53.0888,53.0947,53.077,53.0888,190194.0
2015-06-04 12:20:00,89.92,89.93,89.91,89.91,108483.0,53.0829,53.0888,53.077,53.077,108483.0
2015-06-04 12:30:00,89.91,89.93,89.89,89.91,529887.0,53.077,53.0888,53.0652,53.077,529887.0
2015-06-04 12:40:00,89.91,89.92,89.9,89.91,83601.0,53.077,53.0829,53.0711,53.077,83601.0
2015-06-04 12:50:00,89.92,89.92,89.9,89.91,86827.0,53.0829,53.0829,53.0711,53.077,86827.0
2015-06-04 13:00:00,89.91,89.92,89.88,89.89,268436.0,53.077,53.0829,53.0593,53.0652,268436.0
2015-06-04 13:10:00,89.88,89.91,89.85,89.87,87110.0,53.0593,53.077,53.0416,53.0534,87110.0
2015-06-04 13:20:00,89.86,89.87,89.84,89.85,123708.0,53.0475,53.0534,53.0357,53.0416,123708.0
2015-06-04 13:30:00,89.84,89.85,89.83,89.85,150739.0,53.0357,53.0416,53.0298,53.0416,150739.0
2015-06-04 13:40:00,89.85,89.85,89.82,89.83,79224.0,53.0416,53.0416,53.0239,53.0298,79224.0
2015-06-04 13:50:00,89.83,89.84,89.81,89.83,323760.0,53.0298,53.0357,53.018,53.0298,323760.0
2015-06-04 14:00:00,89.83,89.84,89.82,89.84,85220.0,53.0298,53.0357,53.0239,53.0357,85220.0
2015-06-04 14:10:00,89.84,89.89,89.83,89.87,127925.0,53.0357,53.0652,53.0298,53.0534,127925.0
2015-06-04 14:20:00,89.87,89.89,89.85,89.86,79323.0,53.0534,53.0652,53.0416,53.0475,79323.0
2015-06-04 14:30:00,89.86,89.87,89.83,89.83,63681.0,53.0475,53.0534,53.0298,53.0298,63681.0
2015-06-04 14:40:00,89.84,89.84,89.81,89.82,170753.0,53.0357,53.0357,53.018,53.0239,170753.0
2015-06-04 14:50:00,89.82,89.84,89.82,89.83,37208.0,53.0239,53.0357,53.0239,53.0298,37208.0
2015-06-04 15:00:00,89.83,89.84,89.82,89.84,47665.0,53.0298,53.0357,53.0239,53.0357,47665.0
2015-06-04 15:10:00,89.84,89.84,89.82,89.82,66168.0,53.0357,53.0357,53.0239,53.0239,66168.0
2015-06-04 15:20:00,89.82,89.83,89.81,89.82,69948.0,53.0239,53.0298,53.018,53.0239,69948.0
2015-06-04 15:30:00,89.82,89.84,89.8,89.8,95132.0,53.0239,53.0357,53.0121,53.0121,95132.0
2015-06-04 15:40:00,89.8,89.82,89.8,89.8,193644.0,53.0121,53.0239,53.0121,53.0121,193644.0
2015-06-04 15:50:00,89.8,89.8,89.72,89.75,1108029.0,53.0121,53.0121,52.9649,52.9826,1108029.0
2015-06-05 09:30:00,89.49,89.55,89.39,89.39,367032.0,52.8291,52.8645,52.7701,52.7701,367032.0
2015-06-05 09:40:00,89.39,89.43,89.38,89.41,147447.0,52.7701,52.7937,52.7642,52.7819,147447.0
2015-06-05 09:50:00,89.42,89.47,89.33,89.45,424408.0,52.7878,52.8173,52.7346,52.8055,424408.0
2015-06-05 10:00:00,89.45,89.55,89.45,89.5,659045.0,52.8055,52.8645,52.8055,52.835,659045.0
2015-06-05 10:10:00,89.51,89.51,89.48,89.5,406451.0,52.8409,52.8409,52.8232,52.835,406451.0
2015-06-05 10:20:00,89.5,89.62,89.5,89.55,626892.0,52.835,52.9058,52.835,52.8645,626892.0
2015-06-05 10:30:00,89.56,89.63,89.55,89.6,550667.0,52.8704,52.9117,52.8645,52.894,550667.0
2015-06-05 10:40:00,89.59,89.6,89.51,89.51,251671.0,52.8881,52.894,52.8409,52.8409,251671.0
2015-06-05 10:50:00,89.51,89.52,89.48,89.49,235938.0,52.8409,52.8468,52.8232,52.8291,235938.0
2015-06-05 11:00:00,89.5,89.51,89.48,89.5,200170.0,52.835,52.8409,52.8232,52.835,200170.0
2015-06-05 11:10:00,89.5,89.52,89.5,89.5,146175.0,52.835,52.8468,52.835,52.835,146175.0
2015-06-05 11:20:00,89.51,89.53,89.48,89.5,258696.0,52.8409,52.8527,52.8232,52.835,258696.0
2015-06-05 11:30:00,89.5,89.5,89.48,89.49,306401.0,52.835,52.835,52.8232,52.8291,306401.0
2015-06-05 11:40:00,89.49,89.51,89.48,89.49,210455.0,52.8291,52.8409,52.8232,52.8291,210455.0
2015-06-05 11:50:00,89.49,89.49,89.48,89.48,14284.0,52.8291,52.8291,52.8232,52.8232,14284.0
2015-06-05 12:00:00,89.48,89.49,89.47,89.48,52183.0,52.8232,52.8291,52.8173,52.8232,52183.0
2015-06-05 12:10:00,89.48,89.49,89.47,89.48,33485.0,52.8232,52.8291,52.8173,52.8232,33485.0
2015-06-05 12:20:00,89.49,89.5,89.47,89.48,60042.0,52.8291,52.835,52.8173,52.8232,60042.0
2015-06-05 12:30:00,89.47,89.48,89.47,89.48,27594.0,52.8173,52.8232,52.8173,52.8232,27594.0
2015-06-05 12:40:00,89.48,89.5,89.47,89.49,24215.0,52.8232,52.835,52.8173,52.8291,24215.0
2015-06-05 12:50:00,89.5,89.5,89.49,89.49,63401.0,52.835,52.835,52.8291,52.8291,63401.0
2015-06-05 13:00:00,89.5,89.5,89.47,89.48,47119.0,52.835,52.835,52.8173,52.8232,47119.0
2015-06-05 13:10:00,89.48,89.5,89.47,89.5,38466.0,52.8232,52.835,52.8173,52.835,38466.0
2015-06-05 13:20:00,89.49,89.5,89.47,89.48,82535.0,52.8291,52.835,52.8173,52.8232,82535.0
2015-06-05 13:30:00,89.48,89.48,89.47,89.47,58001.0,52.8232,52.8232,52.8173,52.8173,58001.0
2015-06-05 13:40:00,89.47,89.48,89.47,89.47,16489.0,52.8173,52.8232,52.8173,52.8173,16489.0
2015-06-05 13:50:00,89.47,89.48,89.46,89.46,74337.0,52.8173,52.8232,52.8114,52.8114,74337.0
2015-06-05 14:00:00,89.47,89.47,89.44,89.45,114915.0,52.8173,52.8173,52.7996,52.8055,114915.0
2015-06-05 14:10:00,89.44,89.46,89.44,89.45,59562.0,52.7996,52.8114,52.7996,52.8055,59562.0
2015-06-05 14:20:00,89.45,89.46,89.45,89.46,31884.0,52.8055,52.8114,52.8055,52.8114,31884.0
2015-06-05 14:30:00,89.46,89.46,89.45,89.45,66910.0,52.8114,52.8114,52.8055,52.8055,66910.0
2015-06-05 14:40:00,89.45,89.46,89.42,89.43,123560.0,52.8055,52.8114,52.7878,52.7937,123560.0
2015-06-05 14:50:00,89.43,89.46,89.42,89.44,99953.0,52.7937,52.8114,52.7878,52.7996,99953.0
2015-06-05 15:00:00,89.44,89.44,89.43,89.43,61105.0,52.7996,52.7996,52.7937,52.7937,61105.0
2015-06-05 15:10:00,89.44,89.44,89.41,89.41,104227.0,52.7996,52.7996,52.7819,52.7819,104227.0
2015-06-05 15:20:00,89.42,89.44,89.4,89.44,158478.0,52.7878,52.7996,52.776,52.7996,158478.0
2015-06-05 15:30:00,89.44,89.46,89.42,89.43,175138.0,52.7996,52.8114,52.7878,52.7937,175138.0
2015-06-05 15:40:00,89.42,89.43,89.42,89.43,152447.0,52.7878,52.7937,52.7878,52.7937,152447.0
2015-06-05 15:50:00,89.43,89.49,89.42,89.46,346532.0,52.7937,52.8291,52.7878,52.8114,346532.0
2015-06-08 09:30:00,89.52,89.61,89.5,89.58,131563.0,52.8468,52.8999,52.835,52.8822,131563.0
2015-06-08 09:40:00,89.58,89.6,89.54,89.55,62233.0,52.8822,52.894,52.8586,52.8645,62233.0
2015-06-08 09:50:00,89.54,89.54,89.51,89.53,56216.0,52.8586,52.8586,52.8409,52.8527,56216.0
2015-06-08 10:00:00,89.53,89.55,89.49,89.49,149887.0,52.8527,52.8645,52.8291,52.8291,149887.0
2015-06-08 10:10:00,89.49,89.53,89.49,89.53,40077.0,52.8291,52.8527,52.8291,52.8527,40077.0
2015-06-08 10:20:00,89.53,89.57,89.52,89.53,59755.0,52.8527,52.8763,52.8468,52.8527,59755.0
2015-06-08 10:30:00,89.53,89.55,89.52,89.52,38898.0,52.8527,52.8645,52.8468,52.8468,38898.0
2015-06-08 10:40:00,89.52,89.53,89.5,89.5,30947.0,52.8468,52.8527,52.835,52.835,30947.0
2015-06-08 10:50:00,89.5,89.53,89.49,89.5,55681.0,52.835,52.8527,52.8291,52.835,55681.0
2015-06-08 11:00:00,89.5,89.52,89.48,89.5,135517.0,52.835,52.8468,52.8232,52.835,135517.0
2015-06-08 11:10:00,89.5,89.51,89.48,89.48,145646.0,52.835,52.8409,52.8232,52.8232,145646.0
2015-06-08 11:20:00,89.48,89.49,89.48,89.48,46435.0,52.8232,52.8291,52.8232,52.8232,46435.0
2015-06-08 11:30:00,89.48,89.49,89.44,89.44,184218.0,52.8232,52.8291,52.7996,52.7996,184218.0
2015-06-08 11:40:00,89.44,89.45,89.42,89.42,86706.0,52.7996,52.8055,52.7878,52.7878,86706.0
2015-06-08 11:50:00,89.42,89.43,89.38,89.38,83949.0,52.7878,52.7937,52.7642,52.7642,83949.0
2015-06-08 12:00:00,89.38,89.39,89.36,89.39,162149.0,52.7642,52.7701,52.7523,52.7701,162149.0
2015-06-08 12:10:00,89.38,89.4,89.37,89.39,66492.0,52.7642,52.776,52.7583,52.7701,66492.0
2015-06-08 12:20:00,89.39,89.41,89.38,89.39,35704.0,52.7701,52.7819,52.7642,52.7701,35704.0
2015-06-08 12:30:00,89.39,89.41,89.38,89.4,46057.0,52.7701,52.7819,52.7642,52.776,46057.0
2015-06-08 12:40:00,89.4,89.41,89.4,89.4,30883.0,52.776,52.7819,52.776,52.776,30883.0
2015-06-08 12:50:00,89.41,89.41,89.39,89.4,109851.0,52.7819,52.7819,52.7701,52.776,109851.0
2015-06-08 13:00:00,89.4,89.4,89.37,89.38,621346.0,52.776,52.776,52.7583,52.7642,621346.0
2015-06-08 13:10:00,89.38,89.4,89.37,89.37,396574.0,52.7642,52.776,52.7583,52.7583,396574.0
2015-06-08 13:20:00,89.37,89.38,89.34,89.35,282570.0,52.7583,52.7642,52.7405,52.7464,282570.0
2015-06-08 13:30:00,89.35,89.37,89.35,89.35,103947.0,52.7464,52.7583,52.7464,52.7464,103947.0
2015-06-08 13:40:00,89.35,89.37,89.35,89.35,49244.0,52.7464,52.7583,52.7464,52.7464,49244.0
2015-06-08 13:50:00,89.36,89.37,89.35,89.36,132391.0,52.7523,52.7583,52.7464,52.7523,132391.0
2015-06-08 14:00:00,89.36,89.38,89.36,89.37,151754.0,52.7523,52.7642,52.7523,52.7583,151754.0
2015-06-08 14:10:00,89.37,89.38,89.36,89.36,76617.0,52.7583,52.7642,52.7523,52.7523,76617.0
2015-06-08 14:20:00,89.37,89.38,89.36,89.37,102039.0,52.7583,52.7642,52.7523,52.7583,102039.0
2015-06-08 14:30:00,89.38,89.45,89.38,89.43,389840.0,52.7642,52.8055,52.7642,52.7937,389840.0
2015-06-08 14:40:00,89.43,89.45,89.41,89.43,125241.0,52.7937,52.8055,52.7819,52.7937,125241.0
2015-06-08 14:50:00,89.43,89.43,89.4,89.41,56214.0,52.7937,52.7937,52.776,52.7819,56214.0
2015-06-08 15:00:00,89.42,89.43,89.4,89.41,70724.0,52.7878,52.7937,52.776,52.7819,70724.0
2015-06-08 15:10:00,89.41,89.41,89.4,89.41,53358.0,52.7819,52.7819,52.776,52.7819,53358.0
2015-06-08 15:20:00,89.4,89.41,89.39,89.4,151103.0,52.776,52.7819,52.7701,52.776,151103.0
2015-06-08 15:30:00,89.4,89.46,89.4,89.44,686607.0,52.776,52.8114,52.776,52.7996,686607.0
2015-06-08 15:40:00,89.45,89.47,89.43,89.45,169742.0,52.8055,52.8173,52.7937,52.8055,169742.0
2015-06-08 15:50:00,89.46,89.49,89.43,89.44,377401.0,52.8114,52.8291,52.7937,52.7996,377401.0
2015-06-09 09:30:00,89.42,89.44,89.34,89.38,271318.0,52.7878,52.7996,52.7405,52.7642,271318.0
2015-06-09 09:40:00,89.38,89.42,89.35,89.36,873272.0,52.7642,52.7878,52.7464,52.7523,873272.0
2015-06-09 09:50:00,89.37,89.37,89.28,89.32,1456716.0,52.7583,52.7583,52.7051,52.7287,1456716.0
2015-06-09 10:00:00,89.33,89.33,89.29,89.3,773692.0,52.7346,52.7346,52.711,52.7169,773692.0
2015-06-09 10:10:00,89.31,89.31,89.26,89.27,1127466.0,52.7228,52.7228,52.6933,52.6992,1127466.0
2015-06-09 10:20:00,89.27,89.27,89.19,89.2,231549.0,52.6992,52.6992,52.652,52.6579,231549.0
2015-06-09 10:30:00,89.2,89.28,89.17,89.23,754200.0,52.6579,52.7051,52.6402,52.6756,754200.0
2015-06-09 10:40:00,89.22,89.25,89.22,89.24,125543.0,52.6697,52.6874,52.6697,52.6815,125543.0
2015-06-09 10:50:00,89.24,89.29,89.24,89.28,700805.0,52.6815,52.711,52.6815,52.7051,700805.0
2015-06-09 11:00:00,89.28,89.29,89.27,89.29,367711.0,52.7051,52.711,52.6992,52.711,367711.0
2015-06-09 11:10:00,89.29,89.31,89.28,89.29,481244.0,52.711,52.7228,52.7051,52.711,481244.0
2015-06-09 11:20:00,89.28,89.3,89.27,89.29,73925.0,52.7051,52.7169,52.6992,52.711,73925.0
2015-06-09 11:30:00,89.29,89.3,89.28,89.3,152905.0,52.711,52.7169,52.7051,52.7169,152905.0
2015-06-09 11:40:00,89.3,89.32,89.28,89.32,133576.0,52.7169,52.7287,52.7051,52.7287,133576.0
2015-06-09 11:50:00,89.31,89.32,89.28,89.29,101475.0,52.7228,52.7287,52.7051,52.711,101475.0
2015-06-09 12:00:00,89.29,89.31,89.29,89.31,89747.0,52.711,52.7228,52.711,52.7228,89747.0
2015-06-09 12:10:00,89.31,89.31,89.26,89.27,44331.0,52.7228,52.7228,52.6933,52.6992,44331.0
2015-06-09 12:20:00,89.26,89.29,89.22,89.23,76723.0,52.6933,52.711,52.6697,52.6756,76723.0
2015-06-09 12:30:00,89.24,89.24,89.21,89.22,134671.0,52.6815,52.6815,52.6638,52.6697,134671.0
2015-06-09 12:40:00,89.22,89.24,89.22,89.23,43297.0,52.6697,52.6815,52.6697,52.6756,43297.0
2015-06-09 12:50:00,89.23,89.26,89.22,89.25,106632.0,52.6756,52.6933,52.6697,52.6874,106632.0
2015-06-09 13:00:00,89.26,89.32,89.25,89.3,86924.0,52.6933,52.7287,52.6874,52.7169,86924.0
2015-06-09 13:10:00,89.3,89.32,89.29,89.31,59787.0,52.7169,52.7287,52.711,52.7228,59787.0
2015-06-09 13:20:00,89.31,89.33,89.3,89.32,76959.0,52.7228,52.7346,52.7169,52.7287,76959.0
2015-06-09 13:30:00,89.32,89.33,89.3,89.3,71356.0,52.7287,52.7346,52.7169,52.7169,71356.0
2015-06-09 13:40:00,89.3,89.3,89.28,89.29,65752.0,52.7169,52.7169,52.7051,52.711,65752.0
2015-06-09 13:50:00,89.28,89.31,89.28,89.29,161291.0,52.7051,52.7228,52.7051,52.711,161291.0
2015-06-09 14:00:00,89.3,89.34,89.29,89.31,150060.0,52.7169,52.7405,52.711,52.7228,150060.0
2015-06-09 14:10:00,89.32,89.32,89.31,89.31,49107.0,52.7287,52.7287,52.7228,52.7228,49107.0
2015-06-09 14:20:00,89.31,89.32,89.31,89.31,61130.0,52.7228,52.7287,52.7228,52.7228,61130.0
2015-06-09 14:30:00,89.32,89.35,89.31,89.34,152425.0,52.7287,52.7464,52.7228,52.7405,152425.0
2015-06-09 14:40:00,89.34,89.35,89.32,89.32,18957.0,52.7405,52.7464,52.7287,52.7287,18957.0
2015-06-09 14:50:00,89.32,89.33,89.3,89.3,34073.0,52.7287,52.7346,52.7169,52.7169,34073.0
2015-06-09 15:00:00,89.31,89.31,89.28,89.28,41949.0,52.7228,52.7228,52.7051,52.7051,41949.0
2015-06-09 15:10:00,89.27,89.28,89.26,89.27,40985.0,52.6992,52.7051,52.6933,52.6992,40985.0
2015-06-09 15:20:00,89.26,89.29,89.25,89.26,70792.0,52.6933,52.711,52.6874,52.6933,70792.0
2015-06-09 15:30:00,89.26,89.27,89.25,89.27,64414.0,52.6933,52.6992,52.6874,52.6992,64414.0
2015-06-09 15:40:00,89.27,89.29,89.27,89.28,74298.0,52.6992,52.711,52.6992,52.7051,74298.0
2015-06-09 15:50:00,89.27,89.35,89.25,89.31,454947.0,52.6992,52.7464,52.6874,52.7228,454947.0
2015-06-10 09:30:00,89.31,89.32,89.26,89.32,258533.0,52.7228,52.7287,52.6933,52.7287,258533.0
2015-06-10 09:40:00,89.32,89.37,89.3,89.36,52105.0,52.7287,52.7583,52.7169,52.7523,52105.0
2015-06-10 09:50:00,89.36,89.38,89.33,89.35,75161.0,52.7523,52.7642,52.7346,52.7464,75161.0
2015-06-10 10:00:00,89.34,89.37,89.34,89.37,124565.0,52.7405,52.7583,52.7405,52.7583,124565.0
2015-06-10 10:10:00,89.37,89.39,89.36,89.38,93592.0,52.7583,52.7701,52.7523,52.7642,93592.0
2015-06-10 10:20:00,89.39,89.4,89.38,89.4,65062.0,52.7701,52.776,52.7642,52.776,65062.0
2015-06-10 10:30:00,89.4,89.41,89.37,89.38,30738.0,52.776,52.7819,52.7583,52.7642,30738.0
2015-06-10 10:40:00,89.38,89.38,89.36,89.37,24022.0,52.7642,52.7642,52.7523,52.7583,24022.0
2015-06-10 10:50:00,89.37,89.38,89.37,89.37,39736.0,52.7583,52.7642,52.7583,52.7583,39736.0
2015-06-10 11:00:00,89.38,89.39,89.36,89.39,96468.0,52.7642,52.7701,52.7523,52.7701,96468.0
2015-06-10 11:10:00,89.39,89.48,89.38,89.45,162071.0,52.7701,52.8232,52.7642,52.8055,162071.0
2015-06-10 11:20:00,89.45,89.47,89.4,89.43,325137.0,52.8055,52.8173,52.776,52.7937,325137.0
2015-06-10 11:30:00,89.43,89.43,89.41,89.43,35071.0,52.7937,52.7937,52.7819,52.7937,35071.0
2015-06-10 11:40:00,89.42,89.44,89.42,89.44,76895.0,52.7878,52.7996,52.7878,52.7996,76895.0
2015-06-10 11:50:00,89.44,89.47,89.43,89.45,81825.0,52.7996,52.8173,52.7937,52.8055,81825.0
2015-06-10 12:00:00,89.45,89.45,89.42,89.43,87360.0,52.8055,52.8055,52.7878,52.7937,87360.0
2015-06-10 12:10:00,89.42,89.43,89.41,89.42,51178.0,52.7878,52.7937,52.7819,52.7878,51178.0
2015-06-10 12:20:00,89.41,89.42,89.4,89.4,60936.0,52.7819,52.7878,52.776,52.776,60936.0
2015-06-10 12:30:00,89.4,89.41,89.4,89.4,44488.0,52.776,52.7819,52.776,52.776,44488.0
2015-06-10 12:40:00,89.4,89.41,89.39,89.41,35100.0,52.776,52.7819,52.7701,52.7819,35100.0
2015-06-10 12:50:00,89.41,89.43,89.4,89.42,34662.0,52.7819,52.7937,52.776,52.7878,34662.0
2015-06-10 13:00:00,89.43,89.44,89.42,89.43,39680.0,52.7937,52.7996,52.7878,52.7937,39680.0
2015-06-10 13:10:00,89.44,89.45,89.43,89.43,43202.0,52.7996,52.8055,52.7937,52.7937,43202.0
2015-06-10 13:20:00,89.43,89.44,89.42,89.42,74284.0,52.7937,52.7996,52.7878,52.7878,74284.0
2015-06-10 13:30:00,89.43,89.46,89.42,89.45,46002.0,52.7937,52.8114,52.7878,52.8055,46002.0
2015-06-10 13:40:00,89.45,89.46,89.43,89.44,48733.0,52.8055,52.8114,52.7937,52.7996,48733.0
2015-06-10 13:50:00,89.44,89.44,89.42,89.43,45309.0,52.7996,52.7996,52.7878,52.7937,45309.0
2015-06-10 14:00:00,89.43,89.45,89.42,89.45,45423.0,52.7937,52.8055,52.7878,52.8055,45423.0
2015-06-10 14:10:00,89.44,89.48,89.44,89.46,95649.0,52.7996,52.8232,52.7996,52.8114,95649.0
2015-06-10 14:20:00,89.47,89.47,89.45,89.45,88159.0,52.8173,52.8173,52.8055,52.8055,88159.0
2015-06-10 14:30:00,89.45,89.46,89.43,89.43,99031.0,52.8055,52.8114,52.7937,52.7937,99031.0
2015-06-10 14:40:00,89.44,89.44,89.41,89.42,97035.0,52.7996,52.7996,52.7819,52.7878,97035.0
2015-06-10 14:50:00,89.42,89.45,89.41,89.41,198988.0,52.7878,52.8055,52.7819,52.7819,198988.0
2015-06-10 15:00:00,89.42,89.42,89.4,89.42,132038.0,52.7878,52.7878,52.776,52.7878,132038.0
2015-06-10 15:10:00,89.42,89.43,89.4,89.42,162478.0,52.7878,52.7937,52.776,52.7878,162478.0
2015-06-10 15:20:00,89.42,89.43,89.39,89.4,116641.0,52.7878,52.7937,52.7701,52.776,116641.0
2015-06-10 15:30:00,89.39,89.4,89.36,89.36,92274.0,52.7701,52.776,52.7523,52.7523,92274.0
2015-06-10 15:40:00,89.36,89.37,89.34,89.35,181608.0,52.7523,52.7583,52.7405,52.7464,181608.0
2015-06-10 15:50:00,89.36,89.38,89.34,89.37,485130.0,52.7523,52.7642,52.7405,52.7583,485130.0
2015-06-11 09:30:00,89.47,89.59,89.45,89.57,405405.0,52.8173,52.8881,52.8055,52.8763,405405.0
2015-06-11 09:40:00,89.57,89.6,89.53,89.53,208346.0,52.8763,52.894,52.8527,52.8527,208346.0
2015-06-11 09:50:00,89.53,89.55,89.53,89.53,60959.0,52.8527,52.8645,52.8527,52.8527,60959.0
2015-06-11 10:00:00,89.53,89.54,89.52,89.52,59080.0,52.8527,52.8586,52.8468,52.8468,59080.0
2015-06-11 10:10:00,89.52,89.53,89.5,89.5,306809.0,52.8468,52.8527,52.835,52.835,306809.0
2015-06-11 10:20:00,89.5,89.53,89.48,89.5,112772.0,52.835,52.8527,52.8232,52.835,112772.0
2015-06-11 10:30:00,89.5,89.5,89.46,89.47,167634.0,52.835,52.835,52.8114,52.8173,167634.0
2015-06-11 10:40:00,89.46,89.47,89.46,89.46,15438.0,52.8114,52.8173,52.8114,52.8114,15438.0
2015-06-11 10:50:00,89.46,89.47,89.43,89.44,179073.0,52.8114,52.8173,52.7937,52.7996,179073.0
2015-06-11 11:00:00,89.43,89.44,89.4,89.43,230031.0,52.7937,52.7996,52.776,52.7937,230031.0
2015-06-11 11:10:00,89.42,89.43,89.41,89.42,88557.0,52.7878,52.7937,52.7819,52.7878,88557.0
2015-06-11 11:20:00,89.41,89.42,89.39,89.4,53187.0,52.7819,52.7878,52.7701,52.776,53187.0
2015-06-11 11:30:00,89.4,89.41,89.39,89.4,85618.0,52.776,52.7819,52.7701,52.776,85618.0
2015-06-11 11:40:00,89.4,89.4,89.38,89.39,52994.0,52.776,52.776,52.7642,52.7701,52994.0
2015-06-11 11:50:00,89.38,89.42,89.38,89.39,71602.0,52.7642,52.7878,52.7642,52.7701,71602.0
2015-06-11 12:00:00,89.39,89.4,89.39,89.39,24984.0,52.7701,52.776,52.7701,52.7701,24984.0
2015-06-11 12:10:00,89.39,89.4,89.39,89.4,7387.0,52.7701,52.776,52.7701,52.776,7387.0
2015-06-11 12:20:00,89.4,89.41,89.39,89.4,45318.0,52.776,52.7819,52.7701,52.776,45318.0
2015-06-11 12:30:00,89.4,89.42,89.39,89.42,46340.0,52.776,52.7878,52.7701,52.7878,46340.0
2015-06-11 12:40:00,89.42,89.43,89.41,89.42,57027.0,52.7878,52.7937,52.7819,52.7878,57027.0
2015-06-11 12:50:00,89.42,89.44,89.41,89.43,129202.0,52.7878,52.7996,52.7819,52.7937,129202.0
2015-06-11 13:00:00,89.43,89.45,89.42,89.44,96921.0,52.7937,52.8055,52.7878,52.7996,96921.0
2015-06-11 13:10:00,89.44,89.44,89.43,89.44,90364.0,52.7996,52.7996,52.7937,52.7996,90364.0
2015-06-11 13:20:00,89.44,89.46,89.43,89.44,237929.0,52.7996,52.8114,52.7937,52.7996,237929.0
2015-06-11 13:30:00,89.44,89.46,89.43,89.44,124409.0,52.7996,52.8114,52.7937,52.7996,124409.0
2015-06-11 13:40:00,89.45,89.49,89.44,89.48,166871.0,52.8055,52.8291,52.7996,52.8232,166871.0
2015-06-11 13:50:00,89.48,89.49,89.47,89.47,93131.0,52.8232,52.8291,52.8173,52.8173,93131.0
2015-06-11 14:00:00,89.48,89.49,89.47,89.49,48644.0,52.8232,52.8291,52.8173,52.8291,48644.0
2015-06-11 14:10:00,89.49,89.5,89.48,89.48,101109.0,52.8291,52.835,52.8232,52.8232,101109.0
2015-06-11 14:20:00,89.49,89.49,89.48,89.49,37511.0,52.8291,52.8291,52.8232,52.8291,37511.0
2015-06-11 14:30:00,89.49,89.49,89.46,89.46,129986.0,52.8291,52.8291,52.8114,52.8114,129986.0
2015-06-11 14:40:00,89.47,89.48,89.46,89.47,65410.0,52.8173,52.8232,52.8114,52.8173,65410.0
2015-06-11 14:50:00,89.47,89.49,89.46,89.49,55238.0,52.8173,52.8291,52.8114,52.8291,55238.0
2015-06-11 15:00:00,89.48,89.5,89.48,89.49,190658.0,52.8232,52.835,52.8232,52.8291,190658.0
2015-06-11 15:10:00,89.49,89.51,89.48,89.51,41011.0,52.8291,52.8409,52.8232,52.8409,41011.0
2015-06-11 15:20:00,89.5,89.53,89.5,89.53,85115.0,52.835,52.8527,52.835,52.8527,85115.0
2015-06-11 15:30:00,89.53,89.54,89.5,89.51,100432.0,52.8527,52.8586,52.835,52.8409,100432.0
2015-06-11 15:40:00,89.52,89.55,89.52,89.54,211578.0,52.8468,52.8645,52.8468,52.8586,211578.0
2015-06-11 15:50:00,89.54,89.59,89.51,89.57,474048.0,52.8586,52.8881,52.8409,52.8763,474048.0
2015-06-12 09:30:00,89.42,89.43,89.28,89.36,151908.0,52.7878,52.7937,52.7051,52.7523,151908.0
2015-06-12 09:40:00,89.36,89.38,89.35,89.37,59464.0,52.7523,52.7642,52.7464,52.7583,59464.0
2015-06-12 09:50:00,89.37,89.41,89.35,89.38,185433.0,52.7583,52.7819,52.7464,52.7642,185433.0
2015-06-12 10:00:00,89.38,89.42,89.35,89.42,93540.0,52.7642,52.7878,52.7464,52.7878,93540.0
2015-06-12 10:10:00,89.41,89.41,89.37,89.39,48655.0,52.7819,52.7819,52.7583,52.7701,48655.0
2015-06-12 10:20:00,89.39,89.39,89.35,89.36,38387.0,52.7701,52.7701,52.7464,52.7523,38387.0
2015-06-12 10:30:00,89.36,89.36,89.32,89.34,137809.0,52.7523,52.7523,52.7287,52.7405,137809.0
2015-06-12 10:40:00,89.34,89.41,89.34,89.38,287928.0,52.7405,52.7819,52.7405,52.7642,287928.0
2015-06-12 10:50:00,89.39,89.4,89.38,89.4,101459.0,52.7701,52.776,52.7642,52.776,101459.0
2015-06-12 11:00:00,89.4,89.43,89.38,89.42,81662.0,52.776,52.7937,52.7642,52.7878,81662.0
2015-06-12 11:10:00,89.43,89.48,89.41,89.45,157928.0,52.7937,52.8232,52.7819,52.8055,157928.0
2015-06-12 11:20:00,89.45,89.51,89.45,89.5,214487.0,52.8055,52.8409,52.8055,52.835,214487.0
2015-06-12 11:30:00,89.5,89.52,89.46,89.47,83321.0,52.835,52.8468,52.8114,52.8173,83321.0
2015-06-12 11:40:00,89.47,89.47,89.43,89.43,31220.0,52.8173,52.8173,52.7937,52.7937,31220.0
2015-06-12 11:50:00,89.43,89.46,89.42,89.45,50505.0,52.7937,52.8114,52.7878,52.8055,50505.0
2015-06-12 12:00:00,89.45,89.46,89.42,89.44,48178.0,52.8055,52.8114,52.7878,52.7996,48178.0
2015-06-12 12:10:00,89.44,89.44,89.41,89.44,272294.0,52.7996,52.7996,52.7819,52.7996,272294.0
2015-06-12 12:20:00,89.43,89.44,89.42,89.43,34630.0,52.7937,52.7996,52.7878,52.7937,34630.0
2015-06-12 12:30:00,89.43,89.44,89.4,89.41,35283.0,52.7937,52.7996,52.776,52.7819,35283.0
2015-06-12 12:40:00,89.4,89.41,89.4,89.4,17615.0,52.776,52.7819,52.776,52.776,17615.0
2015-06-12 12:50:00,89.4,89.42,89.39,89.42,44220.0,52.776,52.7878,52.7701,52.7878,44220.0
2015-06-12 13:00:00,89.42,89.42,89.41,89.42,17924.0,52.7878,52.7878,52.7819,52.7878,17924.0
2015-06-12 13:10:00,89.42,89.42,89.4,89.42,75515.0,52.7878,52.7878,52.776,52.7878,75515.0
2015-06-12 13:20:00,89.42,89.43,89.4,89.43,53549.0,52.7878,52.7937,52.776,52.7937,53549.0
2015-06-12 13:30:00,89.43,89.44,89.4,89.44,327865.0,52.7937,52.7996,52.776,52.7996,327865.0
2015-06-12 13:40:00,89.43,89.43,89.38,89.39,490709.0,52.7937,52.7937,52.7642,52.7701,490709.0
2015-06-12 13:50:00,89.4,89.4,89.37,89.38,113189.0,52.776,52.776,52.7583,52.7642,113189.0
2015-06-12 14:00:00,89.38,89.4,89.37,89.38,99131.0,52.7642,52.776,52.7583,52.7642,99131.0
2015-06-12 14:10:00,89.37,89.38,89.37,89.38,76872.0,52.7583,52.7642,52.7583,52.7642,76872.0
2015-06-12 14:20:00,89.38,89.39,89.35,89.35,92361.0,52.7642,52.7701,52.7464,52.7464,92361.0
2015-06-12 14:30:00,89.34,89.35,89.33,89.35,137877.0,52.7405,52.7464,52.7346,52.7464,137877.0
2015-06-12 14:40:00,89.34,89.39,89.34,89.38,240645.0,52.7405,52.7701,52.7405,52.7642,240645.0
2015-06-12 14:50:00,89.39,89.4,89.34,89.34,296443.0,52.7701,52.776,52.7405,52.7405,296443.0
2015-06-12 15:00:00,89.34,89.36,89.34,89.36,72327.0,52.7405,52.7523,52.7405,52.7523,72327.0
2015-06-12 15:10:00,89.36,89.36,89.34,89.34,72238.0,52.7523,52.7523,52.7405,52.7405,72238.0
2015-06-12 15:20:00,89.34,89.35,89.32,89.34,222824.0,52.7405,52.7464,52.7287,52.7405,222824.0
2015-06-12 15:30:00,89.34,89.35,89.31,89.31,101163.0,52.7405,52.7464,52.7228,52.7228,101163.0
2015-06-12 15:40:00,89.31,89.32,89.29,89.31,234830.0,52.7228,52.7287,52.711,52.7228,234830.0
2015-06-12 15:50:00,89.3,89.31,89.24,89.26,426985.0,52.7169,52.7228,52.6815,52.6933,426985.0
2015-06-15 09:30:00,89.07,89.16,88.97,89.04,245194.0,52.5812,52.6343,52.5221,52.5634,245194.0
2015-06-15 09:40:00,89.03,89.05,89.0,89.0,97632.0,52.5575,52.5693,52.5398,52.5398,97632.0
2015-06-15 09:50:00,89.0,89.16,88.99,89.04,181857.0,52.5398,52.6343,52.5339,52.5634,181857.0
2015-06-15 10:00:00,89.04,89.05,89.01,89.04,122006.0,52.5634,52.5693,52.5457,52.5634,122006.0
2015-06-15 10:10:00,89.04,89.05,89.02,89.03,128063.0,52.5634,52.5693,52.5516,52.5575,128063.0
2015-06-15 10:20:00,89.04,89.05,89.02,89.04,242844.0,52.5634,52.5693,52.5516,52.5634,242844.0
2015-06-15 10:30:00,89.04,89.05,89.01,89.05,230134.0,52.5634,52.5693,52.5457,52.5693,230134.0
2015-06-15 10:40:00,89.05,89.05,89.02,89.05,80326.0,52.5693,52.5693,52.5516,52.5693,80326.0
2015-06-15 10:50:00,89.05,89.05,89.04,89.05,133981.0,52.5693,52.5693,52.5634,52.5693,133981.0
2015-06-15 11:00:00,89.05,89.08,89.04,89.06,148310.0,52.5693,52.5871,52.5634,52.5752,148310.0
2015-06-15 11:10:00,89.06,89.1,89.06,89.08,236415.0,52.5752,52.5989,52.5752,52.5871,236415.0
2015-06-15 11:20:00,89.08,89.09,89.05,89.05,180694.0,52.5871,52.593,52.5693,52.5693,180694.0
2015-06-15 11:30:00,89.05,89.06,89.05,89.05,32117.0,52.5693,52.5752,52.5693,52.5693,32117.0
2015-06-15 11:40:00,89.05,89.06,89.05,89.06,66779.0,52.5693,52.5752,52.5693,52.5752,66779.0
2015-06-15 11:50:00,89.06,89.06,89.04,89.05,263157.0,52.5752,52.5752,52.5634,52.5693,263157.0
2015-06-15 12:00:00,89.05,89.05,89.04,89.05,49334.0,52.5693,52.5693,52.5634,52.5693,49334.0
2015-06-15 12:10:00,89.04,89.05,89.04,89.05,27862.0,52.5634,52.5693,52.5634,52.5693,27862.0
2015-06-15 12:20:00,89.05,89.05,89.04,89.05,43531.0,52.5693,52.5693,52.5634,52.5693,43531.0
2015-06-15 12:30:00,89.05,89.05,89.04,89.05,34359.0,52.5693,52.5693,52.5634,52.5693,34359.0
2015-06-15 12:40:00,89.05,89.05,89.04,89.05,47405.0,52.5693,52.5693,52.5634,52.5693,47405.0
2015-06-15 12:50:00,89.05,89.05,89.04,89.04,46495.0,52.5693,52.5693,52.5634,52.5634,46495.0
2015-06-15 13:00:00,89.04,89.12,89.04,89.09,163290.0,52.5634,52.6107,52.5634,52.593,163290.0
2015-06-15 13:10:00,89.09,89.1,89.08,89.09,69028.0,52.593,52.5989,52.5871,52.593,69028.0
2015-06-15 13:20:00,89.09,89.1,89.04,89.04,1447307.0,52.593,52.5989,52.5634,52.5634,1447307.0
2015-06-15 13:30:00,89.05,89.05,89.03,89.03,68986.0,52.5693,52.5693,52.5575,52.5575,68986.0
2015-06-15 13:40:00,89.03,89.04,89.02,89.03,137516.0,52.5575,52.5634,52.5516,52.5575,137516.0
2015-06-15 13:50:00,89.03,89.08,89.0,89.0,421770.0,52.5575,52.5871,52.5398,52.5398,421770.0
2015-06-15 14:00:00,89.03,89.03,89.02,89.03,167803.0,52.5575,52.5575,52.5516,52.5575,167803.0
2015-06-15 14:10:00,89.03,89.03,89.02,89.03,39715.0,52.5575,52.5575,52.5516,52.5575,39715.0
2015-06-15 14:20:00,89.03,89.03,88.99,89.01,458331.0,52.5575,52.5575,52.5339,52.5457,458331.0
2015-06-15 14:30:00,89.01,89.02,88.99,88.99,463781.0,52.5457,52.5516,52.5339,52.5339,463781.0
2015-06-15 14:40:00,88.99,89.0,88.99,88.99,33636.0,52.5339,52.5398,52.5339,52.5339,33636.0
2015-06-15 14:50:00,88.99,89.0,88.98,88.98,59934.0,52.5339,52.5398,52.528,52.528,59934.0
2015-06-15 15:00:00,88.98,89.0,88.96,88.96,336624.0,52.528,52.5398,52.5162,52.5162,336624.0
2015-06-15 15:10:00,88.96,88.98,88.95,88.97,439183.0,52.5162,52.528,52.5103,52.5221,439183.0
2015-06-15 15:20:00,88.97,88.98,88.96,88.96,232409.0,52.5221,52.528,52.5162,52.5162,232409.0
2015-06-15 15:30:00,88.95,88.96,88.92,88.92,606680.0,52.5103,52.5162,52.4926,52.4926,606680.0
2015-06-15 15:40:00,88.92,88.93,88.88,88.89,753753.0,52.4926,52.4985,52.469,52.4749,753753.0
2015-06-15 15:50:00,88.88,88.89,88.81,88.84,1489031.0,52.469,52.4749,52.4277,52.4454,1489031.0
2015-06-16 09:30:00,88.81,88.95,88.81,88.95,496498.0,52.4277,52.5103,52.4277,52.5103,496498.0
2015-06-16 09:40:00,88.95,88.98,88.94,88.97,106751.0,52.5103,52.528,52.5044,52.5221,106751.0
2015-06-16 09:50:00,88.95,88.99,88.95,88.98,150565.0,52.5103,52.5339,52.5103,52.528,150565.0
2015-06-16 10:00:00,88.98,89.03,88.98,89.02,287614.0,52.528,52.5575,52.528,52.5516,287614.0
2015-06-16 10:10:00,89.01,89.02,88.93,88.95,90006.0,52.5457,52.5516,52.4985,52.5103,90006.0
2015-06-16 10:20:00,88.95,88.97,88.94,88.97,73436.0,52.5103,52.5221,52.5044,52.5221,73436.0
2015-06-16 10:30:00,88.97,88.98,88.95,88.96,104834.0,52.5221,52.528,52.5103,52.5162,104834.0
2015-06-16 10:40:00,88.95,89.0,88.95,88.98,35868.0,52.5103,52.5398,52.5103,52.528,35868.0
2015-06-16 10:50:00,88.99,88.99,88.96,88.96,15713.0,52.5339,52.5339,52.5162,52.5162,15713.0
2015-06-16 11:00:00,88.97,88.98,88.96,88.97,95587.0,52.5221,52.528,52.5162,52.5221,95587.0
2015-06-16 11:10:00,88.97,89.03,88.96,89.03,173780.0,52.5221,52.5575,52.5162,52.5575,173780.0
2015-06-16 11:20:00,89.03,89.03,89.0,89.02,59245.0,52.5575,52.5575,52.5398,52.5516,59245.0
2015-06-16 11:30:00,89.01,89.02,89.0,89.01,22178.0,52.5457,52.5516,52.5398,52.5457,22178.0
2015-06-16 11:40:00,89.02,89.02,89.01,89.02,27595.0,52.5516,52.5516,52.5457,52.5516,27595.0
2015-06-16 11:50:00,89.02,89.02,89.01,89.02,17398.0,52.5516,52.5516,52.5457,52.5516,17398.0
2015-06-16 12:00:00,89.02,89.04,89.01,89.04,49974.0,52.5516,52.5634,52.5457,52.5634,49974.0
2015-06-16 12:10:00,89.03,89.04,89.01,89.04,42411.0,52.5575,52.5634,52.5457,52.5634,42411.0
2015-06-16 12:20:00,89.03,89.06,89.03,89.06,82647.0,52.5575,52.5752,52.5575,52.5752,82647.0
2015-06-16 12:30:00,89.06,89.07,89.04,89.06,41951.0,52.5752,52.5812,52.5634,52.5752,41951.0
2015-06-16 12:40:00,89.06,89.07,89.06,89.07,12711.0,52.5752,52.5812,52.5752,52.5812,12711.0
2015-06-16 12:50:00,89.07,89.1,89.06,89.07,152429.0,52.5812,52.5989,52.5752,52.5812,152429.0
2015-06-16 13:00:00,89.07,89.13,89.07,89.12,195777.0,52.5812,52.6166,52.5812,52.6107,195777.0
2015-06-16 13:10:00,89.12,89.13,89.11,89.13,72410.0,52.6107,52.6166,52.6048,52.6166,72410.0
2015-06-16 13:20:00,89.13,89.15,89.12,89.15,22239.0,52.6166,52.6284,52.6107,52.6284,22239.0
2015-06-16 13:30:00,89.14,89.17,89.12,89.17,135864.0,52.6225,52.6402,52.6107,52.6402,135864.0
2015-06-16 13:40:00,89.17,89.19,89.13,89.13,78215.0,52.6402,52.652,52.6166,52.6166,78215.0
2015-06-16 13:50:00,89.14,89.14,89.12,89.14,44877.0,52.6225,52.6225,52.6107,52.6225,44877.0
2015-06-16 14:00:00,89.14,89.19,89.13,89.18,139563.0,52.6225,52.652,52.6166,52.6461,139563.0
2015-06-16 14:10:00,89.18,89.19,89.17,89.17,42432.0,52.6461,52.652,52.6402,52.6402,42432.0
2015-06-16 14:20:00,89.17,89.21,89.17,89.2,203370.0,52.6402,52.6638,52.6402,52.6579,203370.0
2015-06-16 14:30:00,89.19,89.24,89.19,89.22,205236.0,52.652,52.6815,52.652,52.6697,205236.0
2015-06-16 14:40:00,89.22,89.23,89.2,89.2,58565.0,52.6697,52.6756,52.6579,52.6579,58565.0
2015-06-16 14:50:00,89.2,89.25,89.19,89.23,152923.0,52.6579,52.6874,52.652,52.6756,152923.0
2015-06-16 15:00:00,89.23,89.25,89.23,89.24,94951.0,52.6756,52.6874,52.6756,52.6815,94951.0
2015-06-16 15:10:00,89.24,89.3,89.23,89.3,97396.0,52.6815,52.7169,52.6756,52.7169,97396.0
2015-06-16 15:20:00,89.3,89.3,89.23,89.25,150086.0,52.7169,52.7169,52.6756,52.6874,150086.0
2015-06-16 15:30:00,89.26,89.26,89.24,89.25,142965.0,52.6933,52.6933,52.6815,52.6874,142965.0
2015-06-16 15:40:00,89.25,89.29,89.21,89.27,217849.0,52.6874,52.711,52.6638,52.6992,217849.0
2015-06-16 15:50:00,89.28,89.34,89.24,89.34,468309.0,52.7051,52.7405,52.6815,52.7405,468309.0
2015-06-17 09:30:00,89.2,89.38,89.2,89.36,75928.0,52.6579,52.7642,52.6579,52.7523,75928.0
2015-06-17 09:40:00,89.35,89.36,89.35,89.35,53235.0,52.7464,52.7523,52.7464,52.7464,53235.0
2015-06-17 09:50:00,89.35,89.36,89.28,89.29,34771.0,52.7464,52.7523,52.7051,52.711,34771.0
2015-06-17 10:00:00,89.29,89.3,89.25,89.28,67070.0,52.711,52.7169,52.6874,52.7051,67070.0
2015-06-17 10:10:00,89.27,89.3,89.26,89.27,15401.0,52.6992,52.7169,52.6933,52.6992,15401.0
2015-06-17 10:20:00,89.27,89.27,89.24,89.25,99691.0,52.6992,52.6992,52.6815,52.6874,99691.0
2015-06-17 10:30:00,89.24,89.26,89.21,89.22,34781.0,52.6815,52.6933,52.6638,52.6697,34781.0
2015-06-17 10:40:00,89.21,89.22,89.19,89.19,32119.0,52.6638,52.6697,52.652,52.652,32119.0
2015-06-17 10:50:00,89.19,89.22,89.17,89.19,616299.0,52.652,52.6697,52.6402,52.652,616299.0
2015-06-17 11:00:00,89.2,89.2,89.17,89.17,32397.0,52.6579,52.6579,52.6402,52.6402,32397.0
2015-06-17 11:10:00,89.17,89.22,89.17,89.17,30684.0,52.6402,52.6697,52.6402,52.6402,30684.0
2015-06-17 11:20:00,89.17,89.18,89.15,89.15,38089.0,52.6402,52.6461,52.6284,52.6284,38089.0
2015-06-17 11:30:00,89.15,89.16,89.11,89.14,60877.0,52.6284,52.6343,52.6048,52.6225,60877.0
2015-06-17 11:40:00,89.14,89.15,89.11,89.15,30660.0,52.6225,52.6284,52.6048,52.6284,30660.0
2015-06-17 11:50:00,89.15,89.15,89.12,89.14,21488.0,52.6284,52.6284,52.6107,52.6225,21488.0
2015-06-17 12:00:00,89.14,89.15,89.1,89.11,73237.0,52.6225,52.6284,52.5989,52.6048,73237.0
2015-06-17 12:10:00,89.11,89.11,89.06,89.07,180960.0,52.6048,52.6048,52.5752,52.5812,180960.0
2015-06-17 12:20:00,89.06,89.1,89.06,89.08,50731.0,52.5752,52.5989,52.5752,52.5871,50731.0
2015-06-17 12:30:00,89.08,89.08,89.07,89.08,88171.0,52.5871,52.5871,52.5812,52.5871,88171.0
2015-06-17 12:40:00,89.07,89.11,89.06,89.07,107720.0,52.5812,52.6048,52.5752,52.5812,107720.0
2015-06-17 12:50:00,89.07,89.07,89.02,89.03,84660.0,52.5812,52.5812,52.5516,52.5575,84660.0
2015-06-17 13:00:00,89.03,89.03,89.0,89.0,35923.0,52.5575,52.5575,52.5398,52.5398,35923.0
2015-06-17 13:10:00,89.0,89.01,88.99,88.99,85701.0,52.5398,52.5457,52.5339,52.5339,85701.0
2015-06-17 13:20:00,89.0,89.02,88.98,89.02,137763.0,52.5398,52.5516,52.528,52.5516,137763.0
2015-06-17 13:30:00,89.02,89.04,89.01,89.04,83430.0,52.5516,52.5634,52.5457,52.5634,83430.0
2015-06-17 13:40:00,89.03,89.04,88.99,89.01,140644.0,52.5575,52.5634,52.5339,52.5457,140644.0
2015-06-17 13:50:00,89.02,89.07,89.0,89.01,101958.0,52.5516,52.5812,52.5398,52.5457,101958.0
2015-06-17 14:00:00,89.01,89.18,88.94,89.18,106376.0,52.5457,52.6461,52.5044,52.6461,106376.0
2015-06-17 14:10:00,89.17,89.26,89.15,89.22,199420.0,52.6402,52.6933,52.6284,52.6697,199420.0
2015-06-17 14:20:00,89.22,89.22,89.11,89.17,73170.0,52.6697,52.6697,52.6048,52.6402,73170.0
2015-06-17 14:30:00,89.18,89.25,89.17,89.24,66058.0,52.6461,52.6874,52.6402,52.6815,66058.0
2015-06-17 14:40:00,89.24,89.36,89.24,89.34,343619.0,52.6815,52.7523,52.6815,52.7405,343619.0
2015-06-17 14:50:00,89.35,89.36,89.32,89.33,120379.0,52.7464,52.7523,52.7287,52.7346,120379.0
2015-06-17 15:00:00,89.34,89.35,89.31,89.34,276032.0,52.7405,52.7464,52.7228,52.7405,276032.0
2015-06-17 15:10:00,89.35,89.38,89.34,89.36,174798.0,52.7464,52.7642,52.7405,52.7523,174798.0
2015-06-17 15:20:00,89.36,89.39,89.35,89.38,242968.0,52.7523,52.7701,52.7464,52.7642,242968.0
2015-06-17 15:30:00,89.39,89.4,89.35,89.35,346842.0,52.7701,52.776,52.7464,52.7464,346842.0
2015-06-17 15:40:00,89.35,89.4,89.34,89.35,307466.0,52.7464,52.776,52.7405,52.7464,307466.0
2015-06-17 15:50:00,89.35,89.39,89.2,89.27,461903.0,52.7464,52.7701,52.6579,52.6992,461903.0
2015-06-18 09:30:00,89.29,89.5,89.29,89.5,230167.0,52.711,52.835,52.711,52.835,230167.0
2015-06-18 09:40:00,89.5,89.54,89.47,89.53,143561.0,52.835,52.8586,52.8173,52.8527,143561.0
2015-06-18 09:50:00,89.53,89.55,89.52,89.54,155214.0,52.8527,52.8645,52.8468,52.8586,155214.0
2015-06-18 10:00:00,89.54,89.57,89.5,89.56,464423.0,52.8586,52.8763,52.835,52.8704,464423.0
2015-06-18 10:10:00,89.56,89.56,89.52,89.54,49455.0,52.8704,52.8704,52.8468,52.8586,49455.0
2015-06-18 10:20:00,89.54,89.56,89.52,89.55,210248.0,52.8586,52.8704,52.8468,52.8645,210248.0
2015-06-18 10:30:00,89.54,89.55,89.5,89.5,147679.0,52.8586,52.8645,52.835,52.835,147679.0
2015-06-18 10:40:00,89.51,89.51,89.48,89.5,154620.0,52.8409,52.8409,52.8232,52.835,154620.0
2015-06-18 10:50:00,89.5,89.53,89.49,89.52,103201.0,52.835,52.8527,52.8291,52.8468,103201.0
2015-06-18 11:00:00,89.51,89.55,89.51,89.54,54482.0,52.8409,52.8645,52.8409,52.8586,54482.0
2015-06-18 11:10:00,89.54,89.54,89.5,89.51,268306.0,52.8586,52.8586,52.835,52.8409,268306.0
2015-06-18 11:20:00,89.52,89.55,89.51,89.54,173207.0,52.8468,52.8645,52.8409,52.8586,173207.0
2015-06-18 11:30:00,89.54,89.55,89.53,89.54,28714.0,52.8586,52.8645,52.8527,52.8586,28714.0
2015-06-18 11:40:00,89.54,89.55,89.54,89.54,44584.0,52.8586,52.8645,52.8586,52.8586,44584.0
2015-06-18 11:50:00,89.54,89.55,89.53,89.54,63076.0,52.8586,52.8645,52.8527,52.8586,63076.0
2015-06-18 12:00:00,89.53,89.54,89.53,89.54,102234.0,52.8527,52.8586,52.8527,52.8586,102234.0
2015-06-18 12:10:00,89.54,89.54,89.52,89.53,68829.0,52.8586,52.8586,52.8468,52.8527,68829.0
2015-06-18 12:20:00,89.53,89.61,89.52,89.6,533354.0,52.8527,52.8999,52.8468,52.894,533354.0
2015-06-18 12:30:00,89.6,89.69,89.6,89.65,334323.0,52.894,52.9472,52.894,52.9235,334323.0
2015-06-18 12:40:00,89.66,89.68,89.61,89.64,351330.0,52.9294,52.9413,52.8999,52.9176,351330.0
2015-06-18 12:50:00,89.65,89.65,89.59,89.59,36165.0,52.9235,52.9235,52.8881,52.8881,36165.0
2015-06-18 13:00:00,89.59,89.62,89.59,89.61,32754.0,52.8881,52.9058,52.8881,52.8999,32754.0
2015-06-18 13:10:00,89.6,89.62,89.56,89.57,159284.0,52.894,52.9058,52.8704,52.8763,159284.0
2015-06-18 13:20:00,89.57,89.57,89.55,89.56,61155.0,52.8763,52.8763,52.8645,52.8704,61155.0
2015-06-18 13:30:00,89.55,89.6,89.55,89.58,110963.0,52.8645,52.894,52.8645,52.8822,110963.0
2015-06-18 13:40:00,89.59,89.6,89.58,89.59,74804.0,52.8881,52.894,52.8822,52.8881,74804.0
2015-06-18 13:50:00,89.59,89.6,89.57,89.57,112965.0,52.8881,52.894,52.8763,52.8763,112965.0
2015-06-18 14:00:00,89.57,89.61,89.57,89.61,74497.0,52.8763,52.8999,52.8763,52.8999,74497.0
2015-06-18 14:10:00,89.61,89.61,89.6,89.61,104369.0,52.8999,52.8999,52.894,52.8999,104369.0
2015-06-18 14:20:00,89.61,89.65,89.61,89.62,142883.0,52.8999,52.9235,52.8999,52.9058,142883.0
2015-06-18 14:30:00,89.62,89.65,89.62,89.65,88856.0,52.9058,52.9235,52.9058,52.9235,88856.0
2015-06-18 14:40:00,89.65,89.65,89.62,89.63,175863.0,52.9235,52.9235,52.9058,52.9117,175863.0
2015-06-18 14:50:00,89.63,89.64,89.62,89.63,91083.0,52.9117,52.9176,52.9058,52.9117,91083.0
2015-06-18 15:00:00,89.64,89.64,89.63,89.63,152650.0,52.9176,52.9176,52.9117,52.9117,152650.0
2015-06-18 15:10:00,89.64,89.64,89.63,89.64,99243.0,52.9176,52.9176,52.9117,52.9176,99243.0
2015-06-18 15:20:00,89.64,89.66,89.61,89.64,155119.0,52.9176,52.9294,52.8999,52.9176,155119.0
2015-06-18 15:30:00,89.64,89.66,89.63,89.64,128719.0,52.9176,52.9294,52.9117,52.9176,128719.0
2015-06-18 15:40:00,89.64,89.65,89.59,89.59,156310.0,52.9176,52.9235,52.8881,52.8881,156310.0
2015-06-18 15:50:00,89.59,89.6,89.54,89.57,529051.0,52.8881,52.894,52.8586,52.8763,529051.0
2015-06-19 09:30:00,89.76,89.76,89.59,89.61,93251.0,52.9885,52.9885,52.8881,52.8999,93251.0
2015-06-19 09:40:00,89.61,89.63,89.58,89.59,94347.0,52.8999,52.9117,52.8822,52.8881,94347.0
2015-06-19 09:50:00,89.58,89.64,89.58,89.63,1273606.0,52.8822,52.9176,52.8822,52.9117,1273606.0
2015-06-19 10:00:00,89.63,89.67,89.63,89.67,63852.0,52.9117,52.9354,52.9117,52.9354,63852.0
2015-06-19 10:10:00,89.67,89.69,89.65,89.65,415575.0,52.9354,52.9472,52.9235,52.9235,415575.0
2015-06-19 10:20:00,89.66,89.67,89.63,89.64,327511.0,52.9294,52.9354,52.9117,52.9176,327511.0
2015-06-19 10:30:00,89.64,89.66,89.63,89.65,122709.0,52.9176,52.9294,52.9117,52.9235,122709.0
2015-06-19 10:40:00,89.65,89.67,89.65,89.66,89913.0,52.9235,52.9354,52.9235,52.9294,89913.0
2015-06-19 10:50:00,89.66,89.7,89.65,89.69,77048.0,52.9294,52.9531,52.9235,52.9472,77048.0
2015-06-19 11:00:00,89.7,89.7,89.66,89.68,372251.0,52.9531,52.9531,52.9294,52.9413,372251.0
2015-06-19 11:10:00,89.68,89.68,89.62,89.63,108379.0,52.9413,52.9413,52.9058,52.9117,108379.0
2015-06-19 11:20:00,89.63,89.65,89.55,89.59,2531765.0,52.9117,52.9235,52.8645,52.8881,2531765.0
2015-06-19 11:30:00,89.59,89.6,89.58,89.59,229060.0,52.8881,52.894,52.8822,52.8881,229060.0
2015-06-19 11:40:00,89.59,89.59,89.58,89.59,148160.0,52.8881,52.8881,52.8822,52.8881,148160.0
2015-06-19 11:50:00,89.58,89.59,89.57,89.57,148310.0,52.8822,52.8881,52.8763,52.8763,148310.0
2015-06-19 12:00:00,89.57,89.59,89.56,89.56,414250.0,52.8763,52.8881,52.8704,52.8704,414250.0
2015-06-19 12:10:00,89.56,89.57,89.56,89.57,82556.0,52.8704,52.8763,52.8704,52.8763,82556.0
2015-06-19 12:20:00,89.56,89.57,89.53,89.55,326743.0,52.8704,52.8763,52.8527,52.8645,326743.0
2015-06-19 12:30:00,89.54,89.55,89.53,89.53,49131.0,52.8586,52.8645,52.8527,52.8527,49131.0
2015-06-19 12:40:00,89.53,89.54,89.52,89.53,82066.0,52.8527,52.8586,52.8468,52.8527,82066.0
2015-06-19 12:50:00,89.53,89.53,89.51,89.53,62994.0,52.8527,52.8527,52.8409,52.8527,62994.0
2015-06-19 13:00:00,89.52,89.53,89.5,89.51,132481.0,52.8468,52.8527,52.835,52.8409,132481.0
2015-06-19 13:10:00,89.52,89.52,89.49,89.49,65529.0,52.8468,52.8468,52.8291,52.8291,65529.0
2015-06-19 13:20:00,89.49,89.5,89.47,89.47,95562.0,52.8291,52.835,52.8173,52.8173,95562.0
2015-06-19 13:30:00,89.47,89.48,89.46,89.47,160155.0,52.8173,52.8232,52.8114,52.8173,160155.0
2015-06-19 13:40:00,89.47,89.52,89.46,89.49,186415.0,52.8173,52.8468,52.8114,52.8291,186415.0
2015-06-19 13:50:00,89.48,89.49,89.46,89.48,106429.0,52.8232,52.8291,52.8114,52.8232,106429.0
2015-06-19 14:00:00,89.47,89.51,89.46,89.51,82022.0,52.8173,52.8409,52.8114,52.8409,82022.0
2015-06-19 14:10:00,89.51,89.58,89.5,89.56,1152380.0,52.8409,52.8822,52.835,52.8704,1152380.0
2015-06-19 14:20:00,89.56,89.61,89.53,89.55,543933.0,52.8704,52.8999,52.8527,52.8645,543933.0
2015-06-19 14:30:00,89.55,89.58,89.54,89.58,120012.0,52.8645,52.8822,52.8586,52.8822,120012.0
2015-06-19 14:40:00,89.58,89.58,89.57,89.57,166766.0,52.8822,52.8822,52.8763,52.8763,166766.0
2015-06-19 14:50:00,89.57,89.58,89.48,89.5,210427.0,52.8763,52.8822,52.8232,52.835,210427.0
2015-06-19 15:00:00,89.5,89.5,89.48,89.48,141105.0,52.835,52.835,52.8232,52.8232,141105.0
2015-06-19 15:10:00,89.49,89.52,89.47,89.51,155949.0,52.8291,52.8468,52.8173,52.8409,155949.0
2015-06-19 15:20:00,89.51,89.53,89.51,89.53,129692.0,52.8409,52.8527,52.8409,52.8527,129692.0
2015-06-19 15:30:00,89.53,89.58,89.52,89.58,170086.0,52.8527,52.8822,52.8468,52.8822,170086.0
2015-06-19 15:40:00,89.58,89.64,89.57,89.64,251512.0,52.8822,52.9176,52.8763,52.9176,251512.0
2015-06-19 15:50:00,89.63,89.65,89.55,89.59,719592.0,52.9117,52.9235,52.8645,52.8881,719592.0
2015-06-22 09:30:00,89.89,89.99,89.82,89.85,160942.0,53.0652,53.1243,53.0239,53.0416,160942.0
2015-06-22 09:40:00,89.85,89.88,89.82,89.86,70882.0,53.0416,53.0593,53.0239,53.0475,70882.0
2015-06-22 09:50:00,89.86,89.88,89.81,89.81,30736.0,53.0475,53.0593,53.018,53.018,30736.0
2015-06-22 10:00:00,89.81,89.82,89.76,89.78,62173.0,53.018,53.0239,52.9885,53.0003,62173.0
2015-06-22 10:10:00,89.78,89.81,89.77,89.79,43842.0,53.0003,53.018,52.9944,53.0062,43842.0
2015-06-22 10:20:00,89.79,89.81,89.77,89.8,260785.0,53.0062,53.018,52.9944,53.0121,260785.0
2015-06-22 10:30:00,89.79,89.8,89.76,89.77,210533.0,53.0062,53.0121,52.9885,52.9944,210533.0
2015-06-22 10:40:00,89.76,89.83,89.76,89.81,96951.0,52.9885,53.0298,52.9885,53.018,96951.0
2015-06-22 10:50:00,89.81,89.81,89.8,89.81,10447.0,53.018,53.018,53.0121,53.018,10447.0
2015-06-22 11:00:00,89.81,89.82,89.8,89.81,31733.0,53.018,53.0239,53.0121,53.018,31733.0
2015-06-22 11:10:00,89.81,89.82,89.79,89.8,71827.0,53.018,53.0239,53.0062,53.0121,71827.0
2015-06-22 11:20:00,89.8,89.8,89.78,89.8,22357.0,53.0121,53.0121,53.0003,53.0121,22357.0
2015-06-22 11:30:00,89.8,89.8,89.79,89.8,11530.0,53.0121,53.0121,53.0062,53.0121,11530.0
2015-06-22 11:40:00,89.8,89.81,89.79,89.81,32753.0,53.0121,53.018,53.0062,53.018,32753.0
2015-06-22 11:50:00,89.8,89.81,89.8,89.81,160065.0,53.0121,53.018,53.0121,53.018,160065.0
2015-06-22 12:00:00,89.81,89.81,89.79,89.8,21739.0,53.018,53.018,53.0062,53.0121,21739.0
2015-06-22 12:10:00,89.79,89.79,89.77,89.77,32656.0,53.0062,53.0062,52.9944,52.9944,32656.0
2015-06-22 12:20:00,89.76,89.77,89.74,89.77,44872.0,52.9885,52.9944,52.9767,52.9944,44872.0
2015-06-22 12:30:00,89.77,89.78,89.76,89.78,17039.0,52.9944,53.0003,52.9885,53.0003,17039.0
2015-06-22 12:40:00,89.78,89.78,89.75,89.76,50817.0,53.0003,53.0003,52.9826,52.9885,50817.0
2015-06-22 12:50:00,89.76,89.78,89.76,89.78,24264.0,52.9885,53.0003,52.9885,53.0003,24264.0
2015-06-22 13:00:00,89.77,89.78,89.77,89.78,15213.0,52.9944,53.0003,52.9944,53.0003,15213.0
2015-06-22 13:10:00,89.78,89.78,89.76,89.77,33753.0,53.0003,53.0003,52.9885,52.9944,33753.0
2015-06-22 13:20:00,89.76,89.77,89.74,89.76,30428.0,52.9885,52.9944,52.9767,52.9885,30428.0
2015-06-22 13:30:00,89.76,89.76,89.74,89.76,14369.0,52.9885,52.9885,52.9767,52.9885,14369.0
2015-06-22 13:40:00,89.76,89.76,89.75,89.76,23556.0,52.9885,52.9885,52.9826,52.9885,23556.0
2015-06-22 13:50:00,89.76,89.76,89.75,89.76,12125.0,52.9885,52.9885,52.9826,52.9885,12125.0
2015-06-22 14:00:00,89.76,89.76,89.75,89.76,60544.0,52.9885,52.9885,52.9826,52.9885,60544.0
2015-06-22 14:10:00,89.76,89.77,89.75,89.77,24971.0,52.9885,52.9944,52.9826,52.9944,24971.0
2015-06-22 14:20:00,89.77,89.78,89.76,89.77,28566.0,52.9944,53.0003,52.9885,52.9944,28566.0
2015-06-22 14:30:00,89.78,89.78,89.75,89.77,118282.0,53.0003,53.0003,52.9826,52.9944,118282.0
2015-06-22 14:40:00,89.76,89.77,89.76,89.77,28768.0,52.9885,52.9944,52.9885,52.9944,28768.0
2015-06-22 14:50:00,89.77,89.79,89.76,89.76,42517.0,52.9944,53.0062,52.9885,52.9885,42517.0
2015-06-22 15:00:00,89.77,89.79,89.76,89.79,30673.0,52.9944,53.0062,52.9885,53.0062,30673.0
2015-06-22 15:10:00,89.79,89.79,89.78,89.79,29321.0,53.0062,53.0062,53.0003,53.0062,29321.0
2015-06-22 15:20:00,89.79,89.82,89.77,89.79,341357.0,53.0062,53.0239,52.9944,53.0062,341357.0
2015-06-22 15:30:00,89.79,89.79,89.77,89.77,124762.0,53.0062,53.0062,52.9944,52.9944,124762.0
2015-06-22 15:40:00,89.77,89.78,89.73,89.73,244657.0,52.9944,53.0003,52.9708,52.9708,244657.0
2015-06-22 15:50:00,89.74,89.78,89.66,89.77,816212.0,52.9767,53.0003,52.9294,52.9944,816212.0
2015-06-23 09:30:00,89.77,89.8,89.64,89.71,155665.0,52.9944,53.0121,52.9176,52.959,155665.0
2015-06-23 09:40:00,89.71,89.78,89.71,89.78,72742.0,52.959,53.0003,52.959,53.0003,72742.0
2015-06-23 09:50:00,89.78,89.78,89.76,89.77,53298.0,53.0003,53.0003,52.9885,52.9944,53298.0
2015-06-23 10:00:00,89.77,89.79,89.76,89.77,422519.0,52.9944,53.0062,52.9885,52.9944,422519.0
2015-06-23 10:10:00,89.78,89.78,89.76,89.77,99074.0,53.0003,53.0003,52.9885,52.9944,99074.0
2015-06-23 10:20:00,89.77,89.78,89.76,89.77,93780.0,52.9944,53.0003,52.9885,52.9944,93780.0
2015-06-23 10:30:00,89.77,89.78,89.75,89.75,81472.0,52.9944,53.0003,52.9826,52.9826,81472.0
2015-06-23 10:40:00,89.75,89.77,89.74,89.77,83055.0,52.9826,52.9944,52.9767,52.9944,83055.0
2015-06-23 10:50:00,89.76,89.76,89.74,89.75,19806.0,52.9885,52.9885,52.9767,52.9826,19806.0
2015-06-23 11:00:00,89.74,89.76,89.74,89.76,9914.0,52.9767,52.9885,52.9767,52.9885,9914.0
2015-06-23 11:10:00,89.76,89.76,89.74,89.75,19312.0,52.9885,52.9885,52.9767,52.9826,19312.0
2015-06-23 11:20:00,89.75,89.76,89.74,89.75,28467.0,52.9826,52.9885,52.9767,52.9826,28467.0
2015-06-23 11:30:00,89.75,89.76,89.73,89.73,30015.0,52.9826,52.9885,52.9708,52.9708,30015.0
2015-06-23 11:40:00,89.74,89.76,89.73,89.75,112947.0,52.9767,52.9885,52.9708,52.9826,112947.0
2015-06-23 11:50:00,89.75,89.76,89.75,89.76,8794.0,52.9826,52.9885,52.9826,52.9885,8794.0
2015-06-23 12:00:00,89.75,89.76,89.75,89.75,23026.0,52.9826,52.9885,52.9826,52.9826,23026.0
2015-06-23 12:10:00,89.75,89.76,89.75,89.75,13435.0,52.9826,52.9885,52.9826,52.9826,13435.0
2015-06-23 12:20:00,89.76,89.77,89.75,89.77,21604.0,52.9885,52.9944,52.9826,52.9944,21604.0
2015-06-23 12:30:00,89.77,89.77,89.76,89.76,16468.0,52.9944,52.9944,52.9885,52.9885,16468.0
2015-06-23 12:40:00,89.77,89.77,89.76,89.76,8406.0,52.9944,52.9944,52.9885,52.9885,8406.0
2015-06-23 12:50:00,89.77,89.77,89.76,89.76,15556.0,52.9944,52.9944,52.9885,52.9885,15556.0
2015-06-23 13:00:00,89.77,89.77,89.76,89.76,10322.0,52.9944,52.9944,52.9885,52.9885,10322.0
2015-06-23 13:10:00,89.77,89.77,89.76,89.76,12673.0,52.9944,52.9944,52.9885,52.9885,12673.0
2015-06-23 13:20:00,89.76,89.77,89.75,89.75,38228.0,52.9885,52.9944,52.9826,52.9826,38228.0
2015-06-23 13:30:00,89.76,89.76,89.72,89.74,96303.0,52.9885,52.9885,52.9649,52.9767,96303.0
2015-06-23 13:40:00,89.74,89.76,89.73,89.75,31366.0,52.9767,52.9885,52.9708,52.9826,31366.0
2015-06-23 13:50:00,89.75,89.76,89.73,89.74,49791.0,52.9826,52.9885,52.9708,52.9767,49791.0
2015-06-23 14:00:00,89.75,89.75,89.74,89.74,27034.0,52.9826,52.9826,52.9767,52.9767,27034.0
2015-06-23 14:10:00,89.74,89.75,89.74,89.74,18958.0,52.9767,52.9826,52.9767,52.9767,18958.0
2015-06-23 14:20:00,89.74,89.75,89.74,89.74,19224.0,52.9767,52.9826,52.9767,52.9767,19224.0
2015-06-23 14:30:00,89.75,89.76,89.72,89.76,59644.0,52.9826,52.9885,52.9649,52.9885,59644.0
2015-06-23 14:40:00,89.75,89.75,89.72,89.73,12947.0,52.9826,52.9826,52.9649,52.9708,12947.0
2015-06-23 14:50:00,89.72,89.74,89.72,89.73,33658.0,52.9649,52.9767,52.9649,52.9708,33658.0
2015-06-23 15:00:00,89.74,89.74,89.73,89.74,22864.0,52.9767,52.9767,52.9708,52.9767,22864.0
2015-06-23 15:10:00,89.74,89.74,89.73,89.73,11838.0,52.9767,52.9767,52.9708,52.9708,11838.0
2015-06-23 15:20:00,89.74,89.74,89.73,89.73,9814.0,52.9767,52.9767,52.9708,52.9708,9814.0
2015-06-23 15:30:00,89.73,89.74,89.73,89.74,19660.0,52.9708,52.9767,52.9708,52.9767,19660.0
2015-06-23 15:40:00,89.74,89.76,89.73,89.76,68514.0,52.9767,52.9885,52.9708,52.9885,68514.0
2015-06-23 15:50:00,89.76,89.78,89.74,89.74,78835.0,52.9885,53.0003,52.9767,52.9767,78835.0
2015-06-24 09:30:00,89.7,89.79,89.66,89.72,61440.0,52.9531,53.0062,52.9294,52.9649,61440.0
2015-06-24 09:40:00,89.72,89.73,89.69,89.71,28282.0,52.9649,52.9708,52.9472,52.959,28282.0
2015-06-24 09:50:00,89.7,89.73,89.69,89.72,18690.0,52.9531,52.9708,52.9472,52.9649,18690.0
2015-06-24 10:00:00,89.73,89.73,89.69,89.7,11313.0,52.9708,52.9708,52.9472,52.9531,11313.0
2015-06-24 10:10:00,89.7,89.74,89.69,89.71,84808.0,52.9531,52.9767,52.9472,52.959,84808.0
2015-06-24 10:20:00,89.72,89.77,89.72,89.77,30236.0,52.9649,52.9944,52.9649,52.9944,30236.0
2015-06-24 10:30:00,89.77,89.78,89.74,89.75,17294.0,52.9944,53.0003,52.9767,52.9826,17294.0
2015-06-24 10:40:00,89.75,89.75,89.7,89.7,22883.0,52.9826,52.9826,52.9531,52.9531,22883.0
2015-06-24 10:50:00,89.7,89.74,89.69,89.74,47788.0,52.9531,52.9767,52.9472,52.9767,47788.0
2015-06-24 11:00:00,89.74,89.74,89.7,89.7,14125.0,52.9767,52.9767,52.9531,52.9531,14125.0
2015-06-24 11:10:00,89.71,89.73,89.65,89.73,93488.0,52.959,52.9708,52.9235,52.9708,93488.0
2015-06-24 11:20:00,89.73,89.73,89.7,89.73,14336.0,52.9708,52.9708,52.9531,52.9708,14336.0
2015-06-24 11:30:00,89.73,89.73,89.66,89.69,22084.0,52.9708,52.9708,52.9294,52.9472,22084.0
2015-06-24 11:40:00,89.68,89.71,89.67,89.7,16667.0,52.9413,52.959,52.9354,52.9531,16667.0
2015-06-24 11:50:00,89.71,89.71,89.66,89.67,26913.0,52.959,52.959,52.9294,52.9354,26913.0
2015-06-24 12:00:00,89.66,89.67,89.63,89.65,62514.0,52.9294,52.9354,52.9117,52.9235,62514.0
2015-06-24 12:10:00,89.64,89.69,89.64,89.65,23840.0,52.9176,52.9472,52.9176,52.9235,23840.0
2015-06-24 12:20:00,89.65,89.68,89.65,89.67,20209.0,52.9235,52.9413,52.9235,52.9354,20209.0
2015-06-24 12:30:00,89.68,89.69,89.67,89.68,54590.0,52.9413,52.9472,52.9354,52.9413,54590.0
2015-06-24 12:40:00,89.67,89.68,89.64,89.66,81518.0,52.9354,52.9413,52.9176,52.9294,81518.0
2015-06-24 12:50:00,89.65,89.66,89.64,89.64,51217.0,52.9235,52.9294,52.9176,52.9176,51217.0
2015-06-24 13:00:00,89.65,89.67,89.63,89.65,90627.0,52.9235,52.9354,52.9117,52.9235,90627.0
2015-06-24 13:10:00,89.65,89.67,89.64,89.66,38378.0,52.9235,52.9354,52.9176,52.9294,38378.0
2015-06-24 13:20:00,89.66,89.67,89.61,89.63,178951.0,52.9294,52.9354,52.8999,52.9117,178951.0
2015-06-24 13:30:00,89.62,89.62,89.58,89.59,58111.0,52.9058,52.9058,52.8822,52.8881,58111.0
2015-06-24 13:40:00,89.58,89.59,89.55,89.57,71649.0,52.8822,52.8881,52.8645,52.8763,71649.0
2015-06-24 13:50:00,89.56,89.58,89.55,89.56,44402.0,52.8704,52.8822,52.8645,52.8704,44402.0
2015-06-24 14:00:00,89.57,89.6,89.56,89.58,32073.0,52.8763,52.894,52.8704,52.8822,32073.0
2015-06-24 14:10:00,89.58,89.6,89.58,89.6,33603.0,52.8822,52.894,52.8822,52.894,33603.0
2015-06-24 14:20:00,89.59,89.6,89.56,89.56,35683.0,52.8881,52.894,52.8704,52.8704,35683.0
2015-06-24 14:30:00,89.56,89.58,89.56,89.58,28374.0,52.8704,52.8822,52.8704,52.8822,28374.0
2015-06-24 14:40:00,89.58,89.6,89.57,89.58,407482.0,52.8822,52.894,52.8763,52.8822,407482.0
2015-06-24 14:50:00,89.58,89.61,89.57,89.6,120948.0,52.8822,52.8999,52.8763,52.894,120948.0
2015-06-24 15:00:00,89.59,89.6,89.56,89.56,25867.0,52.8881,52.894,52.8704,52.8704,25867.0
2015-06-24 15:10:00,89.57,89.58,89.56,89.58,32229.0,52.8763,52.8822,52.8704,52.8822,32229.0
2015-06-24 15:20:00,89.58,89.58,89.56,89.57,36613.0,52.8822,52.8822,52.8704,52.8763,36613.0
2015-06-24 15:30:00,89.57,89.57,89.56,89.56,23181.0,52.8763,52.8763,52.8704,52.8704,23181.0
2015-06-24 15:40:00,89.57,89.57,89.54,89.54,166259.0,52.8763,52.8763,52.8586,52.8586,166259.0
2015-06-24 15:50:00,89.55,89.57,89.52,89.54,203786.0,52.8645,52.8763,52.8468,52.8586,203786.0
2015-06-25 09:30:00,89.57,89.64,89.45,89.45,169933.0,52.8763,52.9176,52.8055,52.8055,169933.0
2015-06-25 09:40:00,89.46,89.48,89.43,89.48,103069.0,52.8114,52.8232,52.7937,52.8232,103069.0
2015-06-25 09:50:00,89.48,89.5,89.43,89.45,61425.0,52.8232,52.835,52.7937,52.8055,61425.0
2015-06-25 10:00:00,89.44,89.45,89.42,89.44,37513.0,52.7996,52.8055,52.7878,52.7996,37513.0
2015-06-25 10:10:00,89.44,89.51,89.43,89.47,80403.0,52.7996,52.8409,52.7937,52.8173,80403.0
2015-06-25 10:20:00,89.48,89.48,89.46,89.47,33153.0,52.8232,52.8232,52.8114,52.8173,33153.0
2015-06-25 10:30:00,89.47,89.47,89.43,89.44,47914.0,52.8173,52.8173,52.7937,52.7996,47914.0
2015-06-25 10:40:00,89.43,89.45,89.43,89.45,37022.0,52.7937,52.8055,52.7937,52.8055,37022.0
2015-06-25 10:50:00,89.44,89.48,89.44,89.48,55993.0,52.7996,52.8232,52.7996,52.8232,55993.0
2015-06-25 11:00:00,89.48,89.52,89.47,89.51,60408.0,52.8232,52.8468,52.8173,52.8409,60408.0
2015-06-25 11:10:00,89.5,89.52,89.48,89.48,36766.0,52.835,52.8468,52.8232,52.8232,36766.0
2015-06-25 11:20:00,89.48,89.49,89.45,89.45,34307.0,52.8232,52.8291,52.8055,52.8055,34307.0
2015-06-25 11:30:00,89.45,89.52,89.45,89.51,66922.0,52.8055,52.8468,52.8055,52.8409,66922.0
2015-06-25 11:40:00,89.51,89.51,89.44,89.45,54824.0,52.8409,52.8409,52.7996,52.8055,54824.0
2015-06-25 11:50:00,89.45,89.5,89.45,89.49,48373.0,52.8055,52.835,52.8055,52.8291,48373.0
2015-06-25 12:00:00,89.5,89.5,89.46,89.46,31664.0,52.835,52.835,52.8114,52.8114,31664.0
2015-06-25 12:10:00,89.46,89.47,89.43,89.43,26978.0,52.8114,52.8173,52.7937,52.7937,26978.0
2015-06-25 12:20:00,89.43,89.45,89.41,89.42,39454.0,52.7937,52.8055,52.7819,52.7878,39454.0
2015-06-25 12:30:00,89.42,89.45,89.41,89.41,43877.0,52.7878,52.8055,52.7819,52.7819,43877.0
2015-06-25 12:40:00,89.42,89.42,89.41,89.41,21853.0,52.7878,52.7878,52.7819,52.7819,21853.0
2015-06-25 12:50:00,89.42,89.42,89.41,89.41,36939.0,52.7878,52.7878,52.7819,52.7819,36939.0
2015-06-25 13:00:00,89.42,89.42,89.4,89.41,68335.0,52.7878,52.7878,52.776,52.7819,68335.0
2015-06-25 13:10:00,89.42,89.42,89.39,89.41,40263.0,52.7878,52.7878,52.7701,52.7819,40263.0
2015-06-25 13:20:00,89.41,89.45,89.4,89.44,61262.0,52.7819,52.8055,52.776,52.7996,61262.0
2015-06-25 13:30:00,89.44,89.45,89.41,89.41,76124.0,52.7996,52.8055,52.7819,52.7819,76124.0
2015-06-25 13:40:00,89.41,89.43,89.4,89.42,74026.0,52.7819,52.7937,52.776,52.7878,74026.0
2015-06-25 13:50:00,89.42,89.42,89.4,89.4,65297.0,52.7878,52.7878,52.776,52.776,65297.0
2015-06-25 14:00:00,89.41,89.41,89.37,89.37,71642.0,52.7819,52.7819,52.7583,52.7583,71642.0
2015-06-25 14:10:00,89.38,89.38,89.33,89.35,74223.0,52.7642,52.7642,52.7346,52.7464,74223.0
2015-06-25 14:20:00,89.34,89.38,89.3,89.33,83356.0,52.7405,52.7642,52.7169,52.7346,83356.0
2015-06-25 14:30:00,89.33,89.38,89.33,89.38,37171.0,52.7346,52.7642,52.7346,52.7642,37171.0
2015-06-25 14:40:00,89.38,89.4,89.35,89.39,53019.0,52.7642,52.776,52.7464,52.7701,53019.0
2015-06-25 14:50:00,89.38,89.39,89.34,89.38,55402.0,52.7642,52.7701,52.7405,52.7642,55402.0
2015-06-25 15:00:00,89.38,89.42,89.36,89.4,65310.0,52.7642,52.7878,52.7523,52.776,65310.0
2015-06-25 15:10:00,89.4,89.4,89.36,89.39,64591.0,52.776,52.776,52.7523,52.7701,64591.0
2015-06-25 15:20:00,89.39,89.4,89.38,89.39,37561.0,52.7701,52.776,52.7642,52.7701,37561.0
2015-06-25 15:30:00,89.4,89.4,89.35,89.35,62722.0,52.776,52.776,52.7464,52.7464,62722.0
2015-06-25 15:40:00,89.36,89.41,89.32,89.34,340117.0,52.7523,52.7819,52.7287,52.7405,340117.0
2015-06-25 15:50:00,89.34,89.34,89.25,89.26,1789156.0,52.7405,52.7405,52.6874,52.6933,1789156.0
2015-06-26 09:30:00,89.25,89.32,89.17,89.19,213585.0,52.6874,52.7287,52.6402,52.652,213585.0
2015-06-26 09:40:00,89.18,89.25,89.17,89.2,96303.0,52.6461,52.6874,52.6402,52.6579,96303.0
2015-06-26 09:50:00,89.2,89.27,89.18,89.25,106611.0,52.6579,52.6992,52.6461,52.6874,106611.0
2015-06-26 10:00:00,89.25,89.25,89.2,89.23,68918.0,52.6874,52.6874,52.6579,52.6756,68918.0
2015-06-26 10:10:00,89.22,89.23,89.18,89.2,106380.0,52.6697,52.6756,52.6461,52.6579,106380.0
2015-06-26 10:20:00,89.2,89.2,89.15,89.19,180162.0,52.6579,52.6579,52.6284,52.652,180162.0
2015-06-26 10:30:00,89.19,89.19,89.15,89.17,76022.0,52.652,52.652,52.6284,52.6402,76022.0
2015-06-26 10:40:00,89.17,89.18,89.11,89.13,326554.0,52.6402,52.6461,52.6048,52.6166,326554.0
2015-06-26 10:50:00,89.13,89.15,89.11,89.11,66834.0,52.6166,52.6284,52.6048,52.6048,66834.0
2015-06-26 11:00:00,89.11,89.16,89.11,89.15,127942.0,52.6048,52.6343,52.6048,52.6284,127942.0
2015-06-26 11:10:00,89.15,89.17,89.14,89.16,68369.0,52.6284,52.6402,52.6225,52.6343,68369.0
2015-06-26 11:20:00,89.16,89.16,89.13,89.14,84669.0,52.6343,52.6343,52.6166,52.6225,84669.0
2015-06-26 11:30:00,89.14,89.15,89.12,89.14,66152.0,52.6225,52.6284,52.6107,52.6225,66152.0
2015-06-26 11:40:00,89.13,89.15,89.13,89.15,43558.0,52.6166,52.6284,52.6166,52.6284,43558.0
2015-06-26 11:50:00,89.14,89.15,89.09,89.1,190117.0,52.6225,52.6284,52.593,52.5989,190117.0
2015-06-26 12:00:00,89.09,89.11,89.09,89.11,94858.0,52.593,52.6048,52.593,52.6048,94858.0
2015-06-26 12:10:00,89.11,89.12,89.1,89.1,260198.0,52.6048,52.6107,52.5989,52.5989,260198.0
2015-06-26 12:20:00,89.1,89.11,89.09,89.09,57768.0,52.5989,52.6048,52.593,52.593,57768.0
2015-06-26 12:30:00,89.09,89.11,89.08,89.1,80650.0,52.593,52.6048,52.5871,52.5989,80650.0
2015-06-26 12:40:00,89.11,89.11,89.08,89.09,165046.0,52.6048,52.6048,52.5871,52.593,165046.0
2015-06-26 12:50:00,89.09,89.09,89.07,89.08,53289.0,52.593,52.593,52.5812,52.5871,53289.0
2015-06-26 13:00:00,89.09,89.09,89.06,89.07,93358.0,52.593,52.593,52.5752,52.5812,93358.0
2015-06-26 13:10:00,89.07,89.07,89.04,89.05,100697.0,52.5812,52.5812,52.5634,52.5693,100697.0
2015-06-26 13:20:00,89.04,89.04,89.02,89.03,236511.0,52.5634,52.5634,52.5516,52.5575,236511.0
2015-06-26 13:30:00,89.03,89.04,89.01,89.01,115092.0,52.5575,52.5634,52.5457,52.5457,115092.0
2015-06-26 13:40:00,89.01,89.06,89.01,89.02,308784.0,52.5457,52.5752,52.5457,52.5516,308784.0
2015-06-26 13:50:00,89.02,89.02,88.99,89.01,70146.0,52.5516,52.5516,52.5339,52.5457,70146.0
2015-06-26 14:00:00,89.0,89.02,89.0,89.0,50667.0,52.5398,52.5516,52.5398,52.5398,50667.0
2015-06-26 14:10:00,89.0,89.03,88.99,89.0,73018.0,52.5398,52.5575,52.5339,52.5398,73018.0
2015-06-26 14:20:00,89.0,89.03,88.99,89.02,153352.0,52.5398,52.5575,52.5339,52.5516,153352.0
2015-06-26 14:30:00,89.02,89.04,89.01,89.03,82328.0,52.5516,52.5634,52.5457,52.5575,82328.0
2015-06-26 14:40:00,89.04,89.05,89.0,89.03,68944.0,52.5634,52.5693,52.5398,52.5575,68944.0
2015-06-26 14:50:00,89.02,89.06,89.0,89.04,81496.0,52.5516,52.5752,52.5398,52.5634,81496.0
2015-06-26 15:00:00,89.04,89.09,89.03,89.06,229344.0,52.5634,52.593,52.5575,52.5752,229344.0
2015-06-26 15:10:00,89.07,89.09,89.03,89.06,660886.0,52.5812,52.593,52.5575,52.5752,660886.0
2015-06-26 15:20:00,89.06,89.06,89.02,89.03,145769.0,52.5752,52.5752,52.5516,52.5575,145769.0
2015-06-26 15:30:00,89.03,89.04,88.99,89.0,357718.0,52.5575,52.5634,52.5339,52.5398,357718.0
2015-06-26 15:40:00,89.0,89.01,88.96,88.96,267695.0,52.5398,52.5457,52.5162,52.5162,267695.0
2015-06-26 15:50:00,88.96,89.01,88.95,88.99,599962.0,52.5162,52.5457,52.5103,52.5339,599962.0
2015-06-29 09:30:00,88.65,88.71,88.58,88.68,277589.0,52.3332,52.3686,52.2919,52.3509,277589.0
2015-06-29 09:40:00,88.67,88.75,88.67,88.75,189919.0,52.345,52.3922,52.345,52.3922,189919.0
2015-06-29 09:50:00,88.75,88.77,88.69,88.69,244587.0,52.3922,52.4041,52.3568,52.3568,244587.0
2015-06-29 10:00:00,88.7,88.77,88.7,88.72,83010.0,52.3627,52.4041,52.3627,52.3745,83010.0
2015-06-29 10:10:00,88.72,88.77,88.7,88.71,157221.0,52.3745,52.4041,52.3627,52.3686,157221.0
2015-06-29 10:20:00,88.71,88.74,88.69,88.72,134193.0,52.3686,52.3863,52.3568,52.3745,134193.0
2015-06-29 10:30:00,88.73,88.77,88.71,88.76,354612.0,52.3804,52.4041,52.3686,52.3981,354612.0
2015-06-29 10:40:00,88.76,88.8,88.74,88.79,260585.0,52.3981,52.4218,52.3863,52.4159,260585.0
2015-06-29 10:50:00,88.79,88.79,88.73,88.73,280766.0,52.4159,52.4159,52.3804,52.3804,280766.0
2015-06-29 11:00:00,88.73,88.75,88.71,88.71,119556.0,52.3804,52.3922,52.3686,52.3686,119556.0
2015-06-29 11:10:00,88.71,88.76,88.71,88.75,184082.0,52.3686,52.3981,52.3686,52.3922,184082.0
2015-06-29 11:20:00,88.75,88.77,88.74,88.75,221325.0,52.3922,52.4041,52.3863,52.3922,221325.0
2015-06-29 11:30:00,88.75,88.77,88.74,88.74,172276.0,52.3922,52.4041,52.3863,52.3863,172276.0
2015-06-29 11:40:00,88.75,88.76,88.72,88.73,376320.0,52.3922,52.3981,52.3745,52.3804,376320.0
2015-06-29 11:50:00,88.74,88.77,88.73,88.76,60108.0,52.3863,52.4041,52.3804,52.3981,60108.0
2015-06-29 12:00:00,88.76,88.77,88.74,88.76,116362.0,52.3981,52.4041,52.3863,52.3981,116362.0
2015-06-29 12:10:00,88.76,88.76,88.71,88.71,281500.0,52.3981,52.3981,52.3686,52.3686,281500.0
2015-06-29 12:20:00,88.71,88.72,88.68,88.7,1014576.0,52.3686,52.3745,52.3509,52.3627,1014576.0
2015-06-29 12:30:00,88.7,88.71,88.68,88.7,71981.0,52.3627,52.3686,52.3509,52.3627,71981.0
2015-06-29 12:40:00,88.7,88.71,88.69,88.7,26058.0,52.3627,52.3686,52.3568,52.3627,26058.0
2015-06-29 12:50:00,88.7,88.7,88.67,88.69,393797.0,52.3627,52.3627,52.345,52.3568,393797.0
2015-06-29 13:00:00,88.69,88.7,88.66,88.67,169433.0,52.3568,52.3627,52.3391,52.345,169433.0
2015-06-29 13:10:00,88.67,88.68,88.65,88.67,162396.0,52.345,52.3509,52.3332,52.345,162396.0
2015-06-29 13:20:00,88.67,88.72,88.66,88.67,45306.0,52.345,52.3745,52.3391,52.345,45306.0
2015-06-29 13:30:00,88.67,88.7,88.67,88.7,141764.0,52.345,52.3627,52.345,52.3627,141764.0
2015-06-29 13:40:00,88.69,88.69,88.66,88.69,102699.0,52.3568,52.3568,52.3391,52.3568,102699.0
2015-06-29 13:50:00,88.68,88.69,88.65,88.65,47794.0,52.3509,52.3568,52.3332,52.3332,47794.0
2015-06-29 14:00:00,88.66,88.66,88.63,88.64,59204.0,52.3391,52.3391,52.3214,52.3273,59204.0
2015-06-29 14:10:00,88.65,88.65,88.62,88.62,78499.0,52.3332,52.3332,52.3155,52.3155,78499.0
2015-06-29 14:20:00,88.63,88.63,88.6,88.62,64691.0,52.3214,52.3214,52.3037,52.3155,64691.0
2015-06-29 14:30:00,88.61,88.62,88.59,88.62,89256.0,52.3096,52.3155,52.2978,52.3155,89256.0
2015-06-29 14:40:00,88.61,88.65,88.59,88.62,406617.0,52.3096,52.3332,52.2978,52.3155,406617.0
2015-06-29 14:50:00,88.6,88.61,88.56,88.57,119773.0,52.3037,52.3096,52.2801,52.286,119773.0
2015-06-29 15:00:00,88.58,88.59,88.54,88.54,357997.0,52.2919,52.2978,52.2683,52.2683,357997.0
2015-06-29 15:10:00,88.54,88.54,88.48,88.49,280185.0,52.2683,52.2683,52.2329,52.2388,280185.0
2015-06-29 15:20:00,88.49,88.51,88.44,88.46,153015.0,52.2388,52.2506,52.2092,52.221,153015.0
2015-06-29 15:30:00,88.45,88.45,88.4,88.41,364796.0,52.2151,52.2151,52.1856,52.1915,364796.0
2015-06-29 15:40:00,88.41,88.42,88.38,88.4,409612.0,52.1915,52.1974,52.1738,52.1856,409612.0
2015-06-29 15:50:00,88.4,88.42,88.37,88.38,981806.0,52.1856,52.1974,52.1679,52.1738,981806.0
2015-06-30 09:30:00,88.76,88.78,88.64,88.68,302717.0,52.3981,52.41,52.3273,52.3509,302717.0
2015-06-30 09:40:00,88.67,88.69,88.64,88.66,138399.0,52.345,52.3568,52.3273,52.3391,138399.0
2015-06-30 09:50:00,88.65,88.67,88.6,88.62,92834.0,52.3332,52.345,52.3037,52.3155,92834.0
2015-06-30 10:00:00,88.61,88.63,88.6,88.63,65839.0,52.3096,52.3214,52.3037,52.3214,65839.0
2015-06-30 10:10:00,88.63,88.63,88.59,88.6,144644.0,52.3214,52.3214,52.2978,52.3037,144644.0
2015-06-30 10:20:00,88.6,88.63,88.58,88.63,188819.0,52.3037,52.3214,52.2919,52.3214,188819.0
2015-06-30 10:30:00,88.63,88.63,88.62,88.62,37313.0,52.3214,52.3214,52.3155,52.3155,37313.0
2015-06-30 10:40:00,88.63,88.64,88.6,88.62,107058.0,52.3214,52.3273,52.3037,52.3155,107058.0
2015-06-30 10:50:00,88.62,88.66,88.6,88.63,84163.0,52.3155,52.3391,52.3037,52.3214,84163.0
2015-06-30 11:00:00,88.64,88.69,88.63,88.67,61803.0,52.3273,52.3568,52.3214,52.345,61803.0
2015-06-30 11:10:00,88.67,88.72,88.65,88.7,213638.0,52.345,52.3745,52.3332,52.3627,213638.0
2015-06-30 11:20:00,88.72,88.72,88.66,88.66,321388.0,52.3745,52.3745,52.3391,52.3391,321388.0
2015-06-30 11:30:00,88.67,88.68,88.65,88.66,74832.0,52.345,52.3509,52.3332,52.3391,74832.0
2015-06-30 11:40:00,88.66,88.69,88.65,88.69,125276.0,52.3391,52.3568,52.3332,52.3568,125276.0
2015-06-30 11:50:00,88.69,88.7,88.66,88.68,34961.0,52.3568,52.3627,52.3391,52.3509,34961.0
2015-06-30 12:00:00,88.68,88.7,88.66,88.69,18061.0,52.3509,52.3627,52.3391,52.3568,18061.0
2015-06-30 12:10:00,88.7,88.71,88.68,88.69,45545.0,52.3627,52.3686,52.3509,52.3568,45545.0
2015-06-30 12:20:00,88.68,88.69,88.67,88.67,193190.0,52.3509,52.3568,52.345,52.345,193190.0
2015-06-30 12:30:00,88.68,88.68,88.64,88.65,155849.0,52.3509,52.3509,52.3273,52.3332,155849.0
2015-06-30 12:40:00,88.64,88.65,88.63,88.64,47942.0,52.3273,52.3332,52.3214,52.3273,47942.0
2015-06-30 12:50:00,88.64,88.65,88.63,88.63,100498.0,52.3273,52.3332,52.3214,52.3214,100498.0
2015-06-30 13:00:00,88.64,88.68,88.63,88.64,78297.0,52.3273,52.3509,52.3214,52.3273,78297.0
2015-06-30 13:10:00,88.65,88.68,88.64,88.66,42547.0,52.3332,52.3509,52.3273,52.3391,42547.0
2015-06-30 13:20:00,88.65,88.69,88.65,88.69,66511.0,52.3332,52.3568,52.3332,52.3568,66511.0
2015-06-30 13:30:00,88.69,88.75,88.68,88.75,98933.0,52.3568,52.3922,52.3509,52.3922,98933.0
2015-06-30 13:40:00,88.75,88.81,88.75,88.81,104181.0,52.3922,52.4277,52.3922,52.4277,104181.0
2015-06-30 13:50:00,88.81,88.86,88.8,88.81,72532.0,52.4277,52.4572,52.4218,52.4277,72532.0
2015-06-30 14:00:00,88.81,88.86,88.74,88.85,113537.0,52.4277,52.4572,52.3863,52.4513,113537.0
2015-06-30 14:10:00,88.86,88.86,88.79,88.83,182561.0,52.4572,52.4572,52.4159,52.4395,182561.0
2015-06-30 14:20:00,88.83,88.84,88.76,88.76,89548.0,52.4395,52.4454,52.3981,52.3981,89548.0
2015-06-30 14:30:00,88.77,88.81,88.76,88.79,59186.0,52.4041,52.4277,52.3981,52.4159,59186.0
2015-06-30 14:40:00,88.78,88.8,88.76,88.79,49901.0,52.41,52.4218,52.3981,52.4159,49901.0
2015-06-30 14:50:00,88.79,88.79,88.76,88.76,53729.0,52.4159,52.4159,52.3981,52.3981,53729.0
2015-06-30 15:00:00,88.76,88.78,88.75,88.77,76873.0,52.3981,52.41,52.3922,52.4041,76873.0
2015-06-30 15:10:00,88.77,88.78,88.75,88.76,78932.0,52.4041,52.41,52.3922,52.3981,78932.0
2015-06-30 15:20:00,88.75,88.76,88.74,88.75,66919.0,52.3922,52.3981,52.3863,52.3922,66919.0
2015-06-30 15:30:00,88.75,88.76,88.74,88.76,64463.0,52.3922,52.3981,52.3863,52.3981,64463.0
2015-06-30 15:40:00,88.76,88.83,88.74,88.82,150864.0,52.3981,52.4395,52.3863,52.4336,150864.0
2015-06-30 15:50:00,88.82,88.84,88.79,88.79,297591.0,52.4336,52.4454,52.4159,52.4159,297591.0
2015-07-01 09:30:00,88.81,88.81,88.61,88.68,152397.0,52.6617,52.6617,52.5431,52.5846,152397.0
2015-07-01 09:40:00,88.68,88.68,88.59,88.64,341689.0,52.5846,52.5846,52.5313,52.5609,341689.0
2015-07-01 09:50:00,88.64,88.66,88.59,88.66,153528.0,52.5609,52.5728,52.5313,52.5728,153528.0
2015-07-01 10:00:00,88.66,88.7,88.62,88.63,201522.0,52.5728,52.5965,52.549,52.555,201522.0
2015-07-01 10:10:00,88.63,88.64,88.6,88.62,75608.0,52.555,52.5609,52.5372,52.549,75608.0
2015-07-01 10:20:00,88.62,88.64,88.6,88.61,78263.0,52.549,52.5609,52.5372,52.5431,78263.0
2015-07-01 10:30:00,88.62,88.62,88.55,88.59,294649.0,52.549,52.549,52.5075,52.5313,294649.0
2015-07-01 10:40:00,88.59,88.62,88.58,88.58,87352.0,52.5313,52.549,52.5253,52.5253,87352.0
2015-07-01 10:50:00,88.59,88.62,88.57,88.61,93683.0,52.5313,52.549,52.5194,52.5431,93683.0
2015-07-01 11:00:00,88.61,88.61,88.57,88.57,132569.0,52.5431,52.5431,52.5194,52.5194,132569.0
2015-07-01 11:10:00,88.58,88.6,88.57,88.59,48508.0,52.5253,52.5372,52.5194,52.5313,48508.0
2015-07-01 11:20:00,88.59,88.64,88.59,88.64,107919.0,52.5313,52.5609,52.5313,52.5609,107919.0
2015-07-01 11:30:00,88.64,88.64,88.6,88.61,102567.0,52.5609,52.5609,52.5372,52.5431,102567.0
2015-07-01 11:40:00,88.6,88.61,88.56,88.57,514845.0,52.5372,52.5431,52.5135,52.5194,514845.0
2015-07-01 11:50:00,88.56,88.57,88.54,88.54,137714.0,52.5135,52.5194,52.5016,52.5016,137714.0
2015-07-01 12:00:00,88.55,88.57,88.54,88.56,70490.0,52.5075,52.5194,52.5016,52.5135,70490.0
2015-07-01 12:10:00,88.57,88.59,88.56,88.59,105180.0,52.5194,52.5313,52.5135,52.5313,105180.0
2015-07-01 12:20:00,88.59,88.63,88.58,88.63,62510.0,52.5313,52.555,52.5253,52.555,62510.0
2015-07-01 12:30:00,88.63,88.63,88.58,88.6,199806.0,52.555,52.555,52.5253,52.5372,199806.0
2015-07-01 12:40:00,88.59,88.61,88.58,88.59,64388.0,52.5313,52.5431,52.5253,52.5313,64388.0
2015-07-01 12:50:00,88.59,88.6,88.54,88.54,133298.0,52.5313,52.5372,52.5016,52.5016,133298.0
2015-07-01 13:00:00,88.56,88.56,88.49,88.5,177794.0,52.5135,52.5135,52.472,52.4779,177794.0
2015-07-01 13:10:00,88.5,88.51,88.48,88.48,129162.0,52.4779,52.4838,52.466,52.466,129162.0
2015-07-01 13:20:00,88.48,88.49,88.46,88.47,138386.0,52.466,52.472,52.4542,52.4601,138386.0
2015-07-01 13:30:00,88.47,88.5,88.46,88.49,122305.0,52.4601,52.4779,52.4542,52.472,122305.0
2015-07-01 13:40:00,88.49,88.52,88.48,88.52,119367.0,52.472,52.4897,52.466,52.4897,119367.0
2015-07-01 13:50:00,88.51,88.52,88.45,88.47,367601.0,52.4838,52.4897,52.4482,52.4601,367601.0
2015-07-01 14:00:00,88.46,88.47,88.42,88.43,200298.0,52.4542,52.4601,52.4304,52.4364,200298.0
2015-07-01 14:10:00,88.43,88.45,88.42,88.42,133068.0,52.4364,52.4482,52.4304,52.4304,133068.0
2015-07-01 14:20:00,88.42,88.43,88.39,88.4,143774.0,52.4304,52.4364,52.4127,52.4186,143774.0
2015-07-01 14:30:00,88.39,88.42,88.37,88.42,111057.0,52.4127,52.4304,52.4008,52.4304,111057.0
2015-07-01 14:40:00,88.42,88.43,88.37,88.39,120305.0,52.4304,52.4364,52.4008,52.4127,120305.0
2015-07-01 14:50:00,88.4,88.4,88.36,88.36,149557.0,52.4186,52.4186,52.3949,52.3949,149557.0
2015-07-01 15:00:00,88.37,88.41,88.36,88.38,127487.0,52.4008,52.4245,52.3949,52.4067,127487.0
2015-07-01 15:10:00,88.38,88.41,88.38,88.39,176159.0,52.4067,52.4245,52.4067,52.4127,176159.0
2015-07-01 15:20:00,88.39,88.5,88.39,88.48,144415.0,52.4127,52.4779,52.4127,52.466,144415.0
2015-07-01 15:30:00,88.48,88.48,88.46,88.48,286050.0,52.466,52.466,52.4542,52.466,286050.0
2015-07-01 15:40:00,88.48,88.53,88.47,88.52,272013.0,52.466,52.4957,52.4601,52.4897,272013.0
2015-07-01 15:50:00,88.52,88.55,88.4,88.45,2490162.0,52.4897,52.5075,52.4186,52.4482,2490162.0
2015-07-02 09:30:00,88.65,88.66,88.52,88.62,304100.0,52.5668,52.5728,52.4897,52.549,304100.0
2015-07-02 09:40:00,88.62,88.66,88.58,88.65,298119.0,52.549,52.5728,52.5253,52.5668,298119.0
2015-07-02 09:50:00,88.64,88.64,88.58,88.6,95532.0,52.5609,52.5609,52.5253,52.5372,95532.0
2015-07-02 10:00:00,88.61,88.65,88.59,88.61,152543.0,52.5431,52.5668,52.5313,52.5431,152543.0
2015-07-02 10:10:00,88.61,88.66,88.6,88.64,200480.0,52.5431,52.5728,52.5372,52.5609,200480.0
2015-07-02 10:20:00,88.64,88.65,88.61,88.61,182170.0,52.5609,52.5668,52.5431,52.5431,182170.0
2015-07-02 10:30:00,88.62,88.63,88.56,88.56,218785.0,52.549,52.555,52.5135,52.5135,218785.0
2015-07-02 10:40:00,88.56,88.64,88.56,88.61,636055.0,52.5135,52.5609,52.5135,52.5431,636055.0
2015-07-02 10:50:00,88.61,88.65,88.61,88.63,60785.0,52.5431,52.5668,52.5431,52.555,60785.0
2015-07-02 11:00:00,88.63,88.63,88.59,88.6,126249.0,52.555,52.555,52.5313,52.5372,126249.0
2015-07-02 11:10:00,88.61,88.62,88.6,88.62,87172.0,52.5431,52.549,52.5372,52.549,87172.0
2015-07-02 11:20:00,88.61,88.62,88.59,88.6,186298.0,52.5431,52.549,52.5313,52.5372,186298.0
2015-07-02 11:30:00,88.6,88.63,88.58,88.59,99207.0,52.5372,52.555,52.5253,52.5313,99207.0
2015-07-02 11:40:00,88.59,88.63,88.59,88.59,60462.0,52.5313,52.555,52.5313,52.5313,60462.0
2015-07-02 11:50:00,88.59,88.61,88.59,88.6,82064.0,52.5313,52.5431,52.5313,52.5372,82064.0
2015-07-02 12:00:00,88.59,88.62,88.59,88.59,84150.0,52.5313,52.549,52.5313,52.5313,84150.0
2015-07-02 12:10:00,88.6,88.62,88.59,88.62,92349.0,52.5372,52.549,52.5313,52.549,92349.0
2015-07-02 12:20:00,88.62,88.62,88.6,88.62,74581.0,52.549,52.549,52.5372,52.549,74581.0
2015-07-02 12:30:00,88.62,88.62,88.61,88.62,98271.0,52.549,52.549,52.5431,52.549,98271.0
2015-07-02 12:40:00,88.62,88.65,88.61,88.65,70031.0,52.549,52.5668,52.5431,52.5668,70031.0
2015-07-02 12:50:00,88.65,88.66,88.64,88.66,36871.0,52.5668,52.5728,52.5609,52.5728,36871.0
2015-07-02 13:00:00,88.66,88.66,88.6,88.63,60541.0,52.5728,52.5728,52.5372,52.555,60541.0
2015-07-02 13:10:00,88.64,88.66,88.63,88.66,47675.0,52.5609,52.5728,52.555,52.5728,47675.0
2015-07-02 13:20:00,88.66,88.67,88.65,88.67,65154.0,52.5728,52.5787,52.5668,52.5787,65154.0
2015-07-02 13:30:00,88.67,88.69,88.61,88.61,153024.0,52.5787,52.5905,52.5431,52.5431,153024.0
2015-07-02 13:40:00,88.62,88.65,88.61,88.65,54675.0,52.549,52.5668,52.5431,52.5668,54675.0
2015-07-02 13:50:00,88.64,88.65,88.62,88.64,41928.0,52.5609,52.5668,52.549,52.5609,41928.0
2015-07-02 14:00:00,88.64,88.69,88.63,88.69,65251.0,52.5609,52.5905,52.555,52.5905,65251.0
2015-07-02 14:10:00,88.68,88.71,88.67,88.68,56288.0,52.5846,52.6024,52.5787,52.5846,56288.0
2015-07-02 14:20:00,88.68,88.71,88.68,88.7,47274.0,52.5846,52.6024,52.5846,52.5965,47274.0
2015-07-02 14:30:00,88.71,88.76,88.7,88.76,77853.0,52.6024,52.6321,52.5965,52.6321,77853.0
2015-07-02 14:40:00,88.76,88.76,88.72,88.75,57026.0,52.6321,52.6321,52.6083,52.6261,57026.0
2015-07-02 14:50:00,88.75,88.8,88.75,88.78,82483.0,52.6261,52.6558,52.6261,52.6439,82483.0
2015-07-02 15:00:00,88.78,88.8,88.77,88.8,102675.0,52.6439,52.6558,52.638,52.6558,102675.0
2015-07-02 15:10:00,88.79,88.81,88.79,88.81,69118.0,52.6498,52.6617,52.6498,52.6617,69118.0
2015-07-02 15:20:00,88.81,88.85,88.8,88.82,125926.0,52.6617,52.6854,52.6558,52.6676,125926.0
2015-07-02 15:30:00,88.82,88.83,88.78,88.79,365470.0,52.6676,52.6736,52.6439,52.6498,365470.0
2015-07-02 15:40:00,88.79,88.81,88.78,88.81,140155.0,52.6498,52.6617,52.6439,52.6617,140155.0
2015-07-02 15:50:00,88.81,88.83,88.77,88.77,427912.0,52.6617,52.6736,52.638,52.638,427912.0
2015-07-06 09:30:00,88.58,88.58,88.41,88.51,157695.0,52.5253,52.5253,52.4245,52.4838,157695.0
2015-07-06 09:40:00,88.49,88.53,88.46,88.53,65380.0,52.472,52.4957,52.4542,52.4957,65380.0
2015-07-06 09:50:00,88.53,88.55,88.48,88.49,64565.0,52.4957,52.5075,52.466,52.472,64565.0
2015-07-06 10:00:00,88.48,88.53,88.48,88.53,62887.0,52.466,52.4957,52.466,52.4957,62887.0
2015-07-06 10:10:00,88.53,88.58,88.52,88.54,106626.0,52.4957,52.5253,52.4897,52.5016,106626.0
2015-07-06 10:20:00,88.54,88.56,88.5,88.56,111356.0,52.5016,52.5135,52.4779,52.5135,111356.0
2015-07-06 10:30:00,88.56,88.61,88.54,88.61,167665.0,52.5135,52.5431,52.5016,52.5431,167665.0
2015-07-06 10:40:00,88.6,88.7,88.6,88.7,248801.0,52.5372,52.5965,52.5372,52.5965,248801.0
2015-07-06 10:50:00,88.7,88.7,88.67,88.68,650631.0,52.5965,52.5965,52.5787,52.5846,650631.0
2015-07-06 11:00:00,88.68,88.69,88.63,88.63,50906.0,52.5846,52.5905,52.555,52.555,50906.0
2015-07-06 11:10:00,88.64,88.64,88.54,88.56,111823.0,52.5609,52.5609,52.5016,52.5135,111823.0
2015-07-06 11:20:00,88.56,88.57,88.55,88.56,66208.0,52.5135,52.5194,52.5075,52.5135,66208.0
2015-07-06 11:30:00,88.56,88.61,88.55,88.59,75599.0,52.5135,52.5431,52.5075,52.5313,75599.0
2015-07-06 11:40:00,88.6,88.6,88.59,88.59,45215.0,52.5372,52.5372,52.5313,52.5313,45215.0
2015-07-06 11:50:00,88.59,88.6,88.57,88.58,92615.0,52.5313,52.5372,52.5194,52.5253,92615.0
2015-07-06 12:00:00,88.57,88.58,88.57,88.57,36484.0,52.5194,52.5253,52.5194,52.5194,36484.0
2015-07-06 12:10:00,88.57,88.59,88.56,88.56,60331.0,52.5194,52.5313,52.5135,52.5135,60331.0
2015-07-06 12:20:00,88.56,88.57,88.55,88.56,33474.0,52.5135,52.5194,52.5075,52.5135,33474.0
2015-07-06 12:30:00,88.57,88.57,88.55,88.56,52168.0,52.5194,52.5194,52.5075,52.5135,52168.0
2015-07-06 12:40:00,88.55,88.56,88.55,88.56,46346.0,52.5075,52.5135,52.5075,52.5135,46346.0
2015-07-06 12:50:00,88.56,88.58,88.55,88.58,51451.0,52.5135,52.5253,52.5075,52.5253,51451.0
2015-07-06 13:00:00,88.57,88.59,88.57,88.59,23265.0,52.5194,52.5313,52.5194,52.5313,23265.0
2015-07-06 13:10:00,88.59,88.59,88.5,88.51,96060.0,52.5313,52.5313,52.4779,52.4838,96060.0
2015-07-06 13:20:00,88.52,88.52,88.51,88.51,16276.0,52.4897,52.4897,52.4838,52.4838,16276.0
2015-07-06 13:30:00,88.52,88.52,88.47,88.48,52172.0,52.4897,52.4897,52.4601,52.466,52172.0
2015-07-06 13:40:00,88.48,88.49,88.48,88.49,32479.0,52.466,52.472,52.466,52.472,32479.0
2015-07-06 13:50:00,88.49,88.49,88.47,88.48,23946.0,52.472,52.472,52.4601,52.466,23946.0
2015-07-06 14:00:00,88.48,88.49,88.46,88.49,41292.0,52.466,52.472,52.4542,52.472,41292.0
2015-07-06 14:10:00,88.48,88.51,88.48,88.5,91869.0,52.466,52.4838,52.466,52.4779,91869.0
2015-07-06 14:20:00,88.51,88.51,88.43,88.45,102982.0,52.4838,52.4838,52.4364,52.4482,102982.0
2015-07-06 14:30:00,88.45,88.47,88.45,88.46,41965.0,52.4482,52.4601,52.4482,52.4542,41965.0
2015-07-06 14:40:00,88.46,88.5,88.44,88.47,87742.0,52.4542,52.4779,52.4423,52.4601,87742.0
2015-07-06 14:50:00,88.47,88.48,88.43,88.45,69744.0,52.4601,52.466,52.4364,52.4482,69744.0
2015-07-06 15:00:00,88.45,88.45,88.44,88.45,39398.0,52.4482,52.4482,52.4423,52.4482,39398.0
2015-07-06 15:10:00,88.44,88.48,88.44,88.46,126510.0,52.4423,52.466,52.4423,52.4542,126510.0
2015-07-06 15:20:00,88.45,88.48,88.45,88.47,62324.0,52.4482,52.466,52.4482,52.4601,62324.0
2015-07-06 15:30:00,88.48,88.56,88.47,88.49,123644.0,52.466,52.5135,52.4601,52.472,123644.0
2015-07-06 15:40:00,88.49,88.54,88.48,88.54,116912.0,52.472,52.5016,52.466,52.5016,116912.0
2015-07-06 15:50:00,88.54,88.57,88.45,88.49,438016.0,52.5016,52.5194,52.4482,52.472,438016.0
2015-07-07 09:30:00,88.33,88.4,88.23,88.25,289070.0,52.3771,52.4186,52.3178,52.3296,289070.0
2015-07-07 09:40:00,88.25,88.31,88.21,88.29,87418.0,52.3296,52.3652,52.3059,52.3534,87418.0
2015-07-07 09:50:00,88.29,88.37,88.26,88.28,121825.0,52.3534,52.4008,52.3356,52.3474,121825.0
2015-07-07 10:00:00,88.28,88.33,88.24,88.29,338181.0,52.3474,52.3771,52.3237,52.3534,338181.0
2015-07-07 10:10:00,88.29,88.35,88.28,88.3,264326.0,52.3534,52.3889,52.3474,52.3593,264326.0
2015-07-07 10:20:00,88.28,88.28,88.17,88.19,528349.0,52.3474,52.3474,52.2822,52.2941,528349.0
2015-07-07 10:30:00,88.18,88.19,88.15,88.15,238372.0,52.2881,52.2941,52.2703,52.2703,238372.0
2015-07-07 10:40:00,88.16,88.19,88.13,88.18,306382.0,52.2763,52.2941,52.2585,52.2881,306382.0
2015-07-07 10:50:00,88.18,88.3,88.17,88.27,199012.0,52.2881,52.3593,52.2822,52.3415,199012.0
2015-07-07 11:00:00,88.26,88.26,88.16,88.18,173780.0,52.3356,52.3356,52.2763,52.2881,173780.0
2015-07-07 11:10:00,88.19,88.32,88.19,88.28,216330.0,52.2941,52.3712,52.2941,52.3474,216330.0
2015-07-07 11:20:00,88.27,88.27,88.16,88.21,159359.0,52.3415,52.3415,52.2763,52.3059,159359.0
2015-07-07 11:30:00,88.2,88.25,88.16,88.25,48019.0,52.3,52.3296,52.2763,52.3296,48019.0
2015-07-07 11:40:00,88.24,88.29,88.22,88.25,92026.0,52.3237,52.3534,52.3119,52.3296,92026.0
2015-07-07 11:50:00,88.25,88.3,88.23,88.27,228623.0,52.3296,52.3593,52.3178,52.3415,228623.0
2015-07-07 12:00:00,88.26,88.28,88.24,88.25,79393.0,52.3356,52.3474,52.3237,52.3296,79393.0
2015-07-07 12:10:00,88.24,88.25,88.19,88.2,51663.0,52.3237,52.3296,52.2941,52.3,51663.0
2015-07-07 12:20:00,88.2,88.28,88.19,88.24,79851.0,52.3,52.3474,52.2941,52.3237,79851.0
2015-07-07 12:30:00,88.24,88.35,88.24,88.33,63914.0,52.3237,52.3889,52.3237,52.3771,63914.0
2015-07-07 12:40:00,88.33,88.35,88.31,88.33,87356.0,52.3771,52.3889,52.3652,52.3771,87356.0
2015-07-07 12:50:00,88.32,88.39,88.29,88.37,66644.0,52.3712,52.4127,52.3534,52.4008,66644.0
2015-07-07 13:00:00,88.37,88.37,88.29,88.31,46235.0,52.4008,52.4008,52.3534,52.3652,46235.0
2015-07-07 13:10:00,88.31,88.35,88.3,88.3,202231.0,52.3652,52.3889,52.3593,52.3593,202231.0
2015-07-07 13:20:00,88.3,88.35,88.29,88.31,78676.0,52.3593,52.3889,52.3534,52.3652,78676.0
2015-07-07 13:30:00,88.32,88.34,88.29,88.31,45326.0,52.3712,52.383,52.3534,52.3652,45326.0
2015-07-07 13:40:00,88.31,88.38,88.29,88.35,90618.0,52.3652,52.4067,52.3534,52.3889,90618.0
2015-07-07 13:50:00,88.35,88.35,88.28,88.29,79110.0,52.3889,52.3889,52.3474,52.3534,79110.0
2015-07-07 14:00:00,88.29,88.31,88.28,88.29,65882.0,52.3534,52.3652,52.3474,52.3534,65882.0
2015-07-07 14:10:00,88.29,88.3,88.26,88.27,65609.0,52.3534,52.3593,52.3356,52.3415,65609.0
2015-07-07 14:20:00,88.27,88.3,88.25,88.28,93660.0,52.3415,52.3593,52.3296,52.3474,93660.0
2015-07-07 14:30:00,88.29,88.32,88.28,88.3,71625.0,52.3534,52.3712,52.3474,52.3593,71625.0
2015-07-07 14:40:00,88.3,88.44,88.29,88.43,303899.0,52.3593,52.4423,52.3534,52.4364,303899.0
2015-07-07 14:50:00,88.43,88.46,88.37,88.45,186164.0,52.4364,52.4542,52.4008,52.4482,186164.0
2015-07-07 15:00:00,88.46,88.49,88.42,88.46,138828.0,52.4542,52.472,52.4304,52.4542,138828.0
2015-07-07 15:10:00,88.45,88.46,88.41,88.46,125549.0,52.4482,52.4542,52.4245,52.4542,125549.0
2015-07-07 15:20:00,88.46,88.54,88.45,88.52,659825.0,52.4542,52.5016,52.4482,52.4897,659825.0
2015-07-07 15:30:00,88.52,88.58,88.52,88.55,219046.0,52.4897,52.5253,52.4897,52.5075,219046.0
2015-07-07 15:40:00,88.55,88.55,88.52,88.53,192217.0,52.5075,52.5075,52.4897,52.4957,192217.0
2015-07-07 15:50:00,88.53,88.63,88.52,88.55,743719.0,52.4957,52.555,52.4897,52.5075,743719.0
2015-07-08 09:30:00,88.17,88.38,88.16,88.34,211573.0,52.2822,52.4067,52.2763,52.383,211573.0
2015-07-08 09:40:00,88.34,88.35,88.27,88.27,312147.0,52.383,52.3889,52.3415,52.3415,312147.0
2015-07-08 09:50:00,88.27,88.35,88.25,88.35,141356.0,52.3415,52.3889,52.3296,52.3889,141356.0
2015-07-08 10:00:00,88.35,88.36,88.26,88.33,64733.0,52.3889,52.3949,52.3356,52.3771,64733.0
2015-07-08 10:10:00,88.33,88.34,88.26,88.34,72758.0,52.3771,52.383,52.3356,52.383,72758.0
2015-07-08 10:20:00,88.34,88.37,88.31,88.33,89836.0,52.383,52.4008,52.3652,52.3771,89836.0
2015-07-08 10:30:00,88.34,88.34,88.21,88.31,141112.0,52.383,52.383,52.3059,52.3652,141112.0
2015-07-08 10:40:00,88.31,88.35,88.28,88.33,80539.0,52.3652,52.3889,52.3474,52.3771,80539.0
2015-07-08 10:50:00,88.32,88.39,88.32,88.34,95633.0,52.3712,52.4127,52.3712,52.383,95633.0
2015-07-08 11:00:00,88.34,88.35,88.24,88.25,60472.0,52.383,52.3889,52.3237,52.3296,60472.0
2015-07-08 11:10:00,88.25,88.29,88.22,88.27,112346.0,52.3296,52.3534,52.3119,52.3415,112346.0
2015-07-08 11:20:00,88.28,88.3,88.25,88.29,37335.0,52.3474,52.3593,52.3296,52.3534,37335.0
2015-07-08 11:30:00,88.28,88.31,88.26,88.29,35345.0,52.3474,52.3652,52.3356,52.3534,35345.0
2015-07-08 11:40:00,88.28,88.29,88.22,88.25,52814.0,52.3474,52.3534,52.3119,52.3296,52814.0
2015-07-08 11:50:00,88.25,88.25,88.15,88.2,91898.0,52.3296,52.3296,52.2703,52.3,91898.0
2015-07-08 12:00:00,88.22,88.28,88.2,88.23,102912.0,52.3119,52.3474,52.3,52.3178,102912.0
2015-07-08 12:10:00,88.23,88.24,88.19,88.22,47281.0,52.3178,52.3237,52.2941,52.3119,47281.0
2015-07-08 12:20:00,88.23,88.34,88.23,88.29,497168.0,52.3178,52.383,52.3178,52.3534,497168.0
2015-07-08 12:30:00,88.29,88.33,88.26,88.32,123891.0,52.3534,52.3771,52.3356,52.3712,123891.0
2015-07-08 12:40:00,88.33,88.35,88.32,88.35,114326.0,52.3771,52.3889,52.3712,52.3889,114326.0
2015-07-08 12:50:00,88.34,88.38,88.33,88.37,150321.0,52.383,52.4067,52.3771,52.4008,150321.0
2015-07-08 13:00:00,88.38,88.4,88.34,88.37,116569.0,52.4067,52.4186,52.383,52.4008,116569.0
2015-07-08 13:10:00,88.37,88.42,88.36,88.38,116847.0,52.4008,52.4304,52.3949,52.4067,116847.0
2015-07-08 13:20:00,88.38,88.41,88.33,88.34,330776.0,52.4067,52.4245,52.3771,52.383,330776.0
2015-07-08 13:30:00,88.34,88.35,88.29,88.3,63447.0,52.383,52.3889,52.3534,52.3593,63447.0
2015-07-08 13:40:00,88.29,88.3,88.23,88.26,142963.0,52.3534,52.3593,52.3178,52.3356,142963.0
2015-07-08 13:50:00,88.27,88.28,88.23,88.26,68448.0,52.3415,52.3474,52.3178,52.3356,68448.0
2015-07-08 14:00:00,88.26,88.3,88.22,88.27,85095.0,52.3356,52.3593,52.3119,52.3415,85095.0
2015-07-08 14:10:00,88.27,88.31,88.23,88.23,56220.0,52.3415,52.3652,52.3178,52.3178,56220.0
2015-07-08 14:20:00,88.23,88.28,88.22,88.27,70547.0,52.3178,52.3474,52.3119,52.3415,70547.0
2015-07-08 14:30:00,88.27,88.27,88.2,88.22,55072.0,52.3415,52.3415,52.3,52.3119,55072.0
2015-07-08 14:40:00,88.23,88.25,88.14,88.14,156105.0,52.3178,52.3296,52.2644,52.2644,156105.0
2015-07-08 14:50:00,88.14,88.22,88.11,88.16,167398.0,52.2644,52.3119,52.2466,52.2763,167398.0
2015-07-08 15:00:00,88.16,88.22,88.1,88.17,106497.0,52.2763,52.3119,52.2407,52.2822,106497.0
2015-07-08 15:10:00,88.18,88.22,88.16,88.18,81458.0,52.2881,52.3119,52.2763,52.2881,81458.0
2015-07-08 15:20:00,88.18,88.23,88.15,88.15,66479.0,52.2881,52.3178,52.2703,52.2703,66479.0
2015-07-08 15:30:00,88.15,88.22,88.12,88.16,98302.0,52.2703,52.3119,52.2526,52.2763,98302.0
2015-07-08 15:40:00,88.15,88.23,88.12,88.16,130542.0,52.2703,52.3178,52.2526,52.2763,130542.0
2015-07-08 15:50:00,88.16,88.17,88.06,88.1,328119.0,52.2763,52.2822,52.217,52.2407,328119.0
2015-07-09 09:30:00,88.45,88.73,88.35,88.43,72183.0,52.4482,52.6143,52.3889,52.4364,72183.0
2015-07-09 09:40:00,88.43,88.43,88.35,88.39,21851.0,52.4364,52.4364,52.3889,52.4127,21851.0
2015-07-09 09:50:00,88.39,88.41,88.34,88.41,71144.0,52.4127,52.4245,52.383,52.4245,71144.0
2015-07-09 10:00:00,88.41,88.46,88.33,88.37,177798.0,52.4245,52.4542,52.3771,52.4008,177798.0
2015-07-09 10:10:00,88.37,88.41,88.32,88.39,49794.0,52.4008,52.4245,52.3712,52.4127,49794.0
2015-07-09 10:20:00,88.38,88.4,88.33,88.34,85327.0,52.4067,52.4186,52.3771,52.383,85327.0
2015-07-09 10:30:00,88.34,88.4,88.34,88.39,53195.0,52.383,52.4186,52.383,52.4127,53195.0
2015-07-09 10:40:00,88.4,88.4,88.35,88.37,76417.0,52.4186,52.4186,52.3889,52.4008,76417.0
2015-07-09 10:50:00,88.37,88.38,88.36,88.37,82093.0,52.4008,52.4067,52.3949,52.4008,82093.0
2015-07-09 11:00:00,88.38,88.42,88.37,88.4,104381.0,52.4067,52.4304,52.4008,52.4186,104381.0
2015-07-09 11:10:00,88.4,88.43,88.4,88.42,86254.0,52.4186,52.4364,52.4186,52.4304,86254.0
2015-07-09 11:20:00,88.42,88.42,88.36,88.36,163984.0,52.4304,52.4304,52.3949,52.3949,163984.0
2015-07-09 11:30:00,88.37,88.4,88.36,88.4,60509.0,52.4008,52.4186,52.3949,52.4186,60509.0
2015-07-09 11:40:00,88.4,88.42,88.37,88.39,53581.0,52.4186,52.4304,52.4008,52.4127,53581.0
2015-07-09 11:50:00,88.39,88.42,88.38,88.4,625142.0,52.4127,52.4304,52.4067,52.4186,625142.0
2015-07-09 12:00:00,88.4,88.42,88.37,88.39,33842.0,52.4186,52.4304,52.4008,52.4127,33842.0
2015-07-09 12:10:00,88.39,88.4,88.37,88.4,55683.0,52.4127,52.4186,52.4008,52.4186,55683.0
2015-07-09 12:20:00,88.4,88.41,88.39,88.41,333447.0,52.4186,52.4245,52.4127,52.4245,333447.0
2015-07-09 12:30:00,88.41,88.43,88.4,88.42,95101.0,52.4245,52.4364,52.4186,52.4304,95101.0
2015-07-09 12:40:00,88.42,88.45,88.42,88.43,125168.0,52.4304,52.4482,52.4304,52.4364,125168.0
2015-07-09 12:50:00,88.44,88.44,88.39,88.44,47865.0,52.4423,52.4423,52.4127,52.4423,47865.0
2015-07-09 13:00:00,88.44,88.44,88.39,88.4,13372.0,52.4423,52.4423,52.4127,52.4186,13372.0
2015-07-09 13:10:00,88.4,88.42,88.36,88.38,29661.0,52.4186,52.4304,52.3949,52.4067,29661.0
2015-07-09 13:20:00,88.39,88.41,88.36,88.38,38820.0,52.4127,52.4245,52.3949,52.4067,38820.0
2015-07-09 13:30:00,88.38,88.4,88.36,88.4,23511.0,52.4067,52.4186,52.3949,52.4186,23511.0
2015-07-09 13:40:00,88.41,88.42,88.37,88.38,13519.0,52.4245,52.4304,52.4008,52.4067,13519.0
2015-07-09 13:50:00,88.38,88.42,88.36,88.42,25165.0,52.4067,52.4304,52.3949,52.4304,25165.0
2015-07-09 14:00:00,88.42,88.42,88.37,88.37,13221.0,52.4304,52.4304,52.4008,52.4008,13221.0
2015-07-09 14:10:00,88.37,88.37,88.34,88.36,91502.0,52.4008,52.4008,52.383,52.3949,91502.0
2015-07-09 14:20:00,88.36,88.37,88.33,88.36,48972.0,52.3949,52.4008,52.3771,52.3949,48972.0
2015-07-09 14:30:00,88.36,88.37,88.31,88.33,153332.0,52.3949,52.4008,52.3652,52.3771,153332.0
2015-07-09 14:40:00,88.34,88.34,88.3,88.32,82598.0,52.383,52.383,52.3593,52.3712,82598.0
2015-07-09 14:50:00,88.32,88.38,88.32,88.35,86802.0,52.3712,52.4067,52.3712,52.3889,86802.0
2015-07-09 15:00:00,88.35,88.41,88.34,88.41,69358.0,52.3889,52.4245,52.383,52.4245,69358.0
2015-07-09 15:10:00,88.41,88.42,88.37,88.39,93062.0,52.4245,52.4304,52.4008,52.4127,93062.0
2015-07-09 15:20:00,88.4,88.41,88.36,88.37,39318.0,52.4186,52.4245,52.3949,52.4008,39318.0
2015-07-09 15:30:00,88.37,88.37,88.35,88.35,42090.0,52.4008,52.4008,52.3889,52.3889,42090.0
2015-07-09 15:40:00,88.36,88.42,88.35,88.4,160135.0,52.3949,52.4304,52.3889,52.4186,160135.0
2015-07-09 15:50:00,88.4,88.41,88.29,88.31,1220644.0,52.4186,52.4245,52.3534,52.3652,1220644.0
2015-07-10 09:30:00,88.59,88.68,88.58,88.64,438177.0,52.5313,52.5846,52.5253,52.5609,438177.0
2015-07-10 09:40:00,88.64,88.67,88.59,88.61,851741.0,52.5609,52.5787,52.5313,52.5431,851741.0
2015-07-10 09:50:00,88.61,88.64,88.57,88.6,123768.0,52.5431,52.5609,52.5194,52.5372,123768.0
2015-07-10 10:00:00,88.6,88.63,88.57,88.6,106286.0,52.5372,52.555,52.5194,52.5372,106286.0
2015-07-10 10:10:00,88.58,88.63,88.56,88.61,93664.0,52.5253,52.555,52.5135,52.5431,93664.0
2015-07-10 10:20:00,88.61,88.64,88.6,88.64,116877.0,52.5431,52.5609,52.5372,52.5609,116877.0
2015-07-10 10:30:00,88.64,88.66,88.63,88.64,110096.0,52.5609,52.5728,52.555,52.5609,110096.0
2015-07-10 10:40:00,88.64,88.65,88.63,88.64,108312.0,52.5609,52.5668,52.555,52.5609,108312.0
2015-07-10 10:50:00,88.65,88.68,88.64,88.67,173222.0,52.5668,52.5846,52.5609,52.5787,173222.0
2015-07-10 11:00:00,88.66,88.71,88.66,88.69,94548.0,52.5728,52.6024,52.5728,52.5905,94548.0
2015-07-10 11:10:00,88.7,88.72,88.69,88.72,215162.0,52.5965,52.6083,52.5905,52.6083,215162.0
2015-07-10 11:20:00,88.72,88.75,88.7,88.73,180599.0,52.6083,52.6261,52.5965,52.6143,180599.0
2015-07-10 11:30:00,88.73,88.74,88.72,88.73,109960.0,52.6143,52.6202,52.6083,52.6143,109960.0
2015-07-10 11:40:00,88.73,88.74,88.72,88.73,140312.0,52.6143,52.6202,52.6083,52.6143,140312.0
2015-07-10 11:50:00,88.73,88.74,88.72,88.73,148242.0,52.6143,52.6202,52.6083,52.6143,148242.0
2015-07-10 12:00:00,88.73,88.74,88.72,88.73,65022.0,52.6143,52.6202,52.6083,52.6143,65022.0
2015-07-10 12:10:00,88.74,88.75,88.72,88.73,81839.0,52.6202,52.6261,52.6083,52.6143,81839.0
2015-07-10 12:20:00,88.73,88.76,88.72,88.76,73072.0,52.6143,52.6321,52.6083,52.6321,73072.0
2015-07-10 12:30:00,88.76,88.76,88.7,88.72,91556.0,52.6321,52.6321,52.5965,52.6083,91556.0
2015-07-10 12:40:00,88.72,88.73,88.69,88.73,142979.0,52.6083,52.6143,52.5905,52.6143,142979.0
2015-07-10 12:50:00,88.73,88.77,88.72,88.75,79406.0,52.6143,52.638,52.6083,52.6261,79406.0
2015-07-10 13:00:00,88.76,88.77,88.74,88.76,78498.0,52.6321,52.638,52.6202,52.6321,78498.0
2015-07-10 13:10:00,88.76,88.76,88.68,88.68,74677.0,52.6321,52.6321,52.5846,52.5846,74677.0
2015-07-10 13:20:00,88.69,88.72,88.67,88.68,142934.0,52.5905,52.6083,52.5787,52.5846,142934.0
2015-07-10 13:30:00,88.69,88.69,88.66,88.69,48578.0,52.5905,52.5905,52.5728,52.5905,48578.0
2015-07-10 13:40:00,88.69,88.69,88.6,88.62,128342.0,52.5905,52.5905,52.5372,52.549,128342.0
2015-07-10 13:50:00,88.62,88.68,88.61,88.67,232547.0,52.549,52.5846,52.5431,52.5787,232547.0
2015-07-10 14:00:00,88.68,88.73,88.68,88.73,110842.0,52.5846,52.6143,52.5846,52.6143,110842.0
2015-07-10 14:10:00,88.72,88.75,88.71,88.74,114364.0,52.6083,52.6261,52.6024,52.6202,114364.0
2015-07-10 14:20:00,88.75,88.75,88.72,88.73,73684.0,52.6261,52.6261,52.6083,52.6143,73684.0
2015-07-10 14:30:00,88.73,88.78,88.72,88.77,88521.0,52.6143,52.6439,52.6083,52.638,88521.0
2015-07-10 14:40:00,88.78,88.81,88.77,88.8,100846.0,52.6439,52.6617,52.638,52.6558,100846.0
2015-07-10 14:50:00,88.8,88.82,88.79,88.8,115032.0,52.6558,52.6676,52.6498,52.6558,115032.0
2015-07-10 15:00:00,88.81,88.83,88.8,88.83,136832.0,52.6617,52.6736,52.6558,52.6736,136832.0
2015-07-10 15:10:00,88.83,88.87,88.82,88.86,116198.0,52.6736,52.6973,52.6676,52.6914,116198.0
2015-07-10 15:20:00,88.86,88.86,88.83,88.84,131008.0,52.6914,52.6914,52.6736,52.6795,131008.0
2015-07-10 15:30:00,88.84,88.84,88.8,88.8,214826.0,52.6795,52.6795,52.6558,52.6558,214826.0
2015-07-10 15:40:00,88.81,88.83,88.8,88.81,140482.0,52.6617,52.6736,52.6558,52.6617,140482.0
2015-07-10 15:50:00,88.81,88.83,88.77,88.77,840821.0,52.6617,52.6736,52.638,52.638,840821.0
2015-07-13 09:30:00,88.91,88.91,88.72,88.87,104222.0,52.721,52.721,52.6083,52.6973,104222.0
2015-07-13 09:40:00,88.86,88.88,88.86,88.88,156662.0,52.6914,52.7032,52.6914,52.7032,156662.0
2015-07-13 09:50:00,88.88,88.9,88.86,88.89,340136.0,52.7032,52.7151,52.6914,52.7091,340136.0
2015-07-13 10:00:00,88.89,88.94,88.89,88.91,126981.0,52.7091,52.7388,52.7091,52.721,126981.0
2015-07-13 10:10:00,88.9,88.91,88.89,88.9,349098.0,52.7151,52.721,52.7091,52.7151,349098.0
2015-07-13 10:20:00,88.91,88.91,88.88,88.88,200254.0,52.721,52.721,52.7032,52.7032,200254.0
2015-07-13 10:30:00,88.89,88.9,88.88,88.89,72102.0,52.7091,52.7151,52.7032,52.7091,72102.0
2015-07-13 10:40:00,88.89,88.9,88.88,88.89,63221.0,52.7091,52.7151,52.7032,52.7091,63221.0
2015-07-13 10:50:00,88.89,88.9,88.88,88.9,89591.0,52.7091,52.7151,52.7032,52.7151,89591.0
2015-07-13 11:00:00,88.9,88.9,88.88,88.89,117191.0,52.7151,52.7151,52.7032,52.7091,117191.0
2015-07-13 11:10:00,88.89,88.9,88.84,88.85,126727.0,52.7091,52.7151,52.6795,52.6854,126727.0
2015-07-13 11:20:00,88.84,88.88,88.83,88.84,1017714.0,52.6795,52.7032,52.6736,52.6795,1017714.0
2015-07-13 11:30:00,88.85,88.87,88.85,88.87,228667.0,52.6854,52.6973,52.6854,52.6973,228667.0
2015-07-13 11:40:00,88.87,88.88,88.86,88.87,161106.0,52.6973,52.7032,52.6914,52.6973,161106.0
2015-07-13 11:50:00,88.88,88.88,88.87,88.88,101460.0,52.7032,52.7032,52.6973,52.7032,101460.0
2015-07-13 12:00:00,88.88,88.88,88.86,88.87,92322.0,52.7032,52.7032,52.6914,52.6973,92322.0
2015-07-13 12:10:00,88.88,88.89,88.86,88.88,143532.0,52.7032,52.7091,52.6914,52.7032,143532.0
2015-07-13 12:20:00,88.89,88.89,88.88,88.89,273727.0,52.7091,52.7091,52.7032,52.7091,273727.0
2015-07-13 12:30:00,88.89,88.89,88.88,88.89,72028.0,52.7091,52.7091,52.7032,52.7091,72028.0
2015-07-13 12:40:00,88.89,88.89,88.85,88.88,68205.0,52.7091,52.7091,52.6854,52.7032,68205.0
2015-07-13 12:50:00,88.88,88.89,88.85,88.88,85008.0,52.7032,52.7091,52.6854,52.7032,85008.0
2015-07-13 13:00:00,88.88,88.9,88.87,88.89,55415.0,52.7032,52.7151,52.6973,52.7091,55415.0
2015-07-13 13:10:00,88.89,88.9,88.88,88.9,62306.0,52.7091,52.7151,52.7032,52.7151,62306.0
2015-07-13 13:20:00,88.9,88.91,88.89,88.91,71374.0,52.7151,52.721,52.7091,52.721,71374.0
2015-07-13 13:30:00,88.91,88.91,88.9,88.91,41198.0,52.721,52.721,52.7151,52.721,41198.0
2015-07-13 13:40:00,88.91,88.92,88.9,88.9,100775.0,52.721,52.7269,52.7151,52.7151,100775.0
2015-07-13 13:50:00,88.9,88.91,88.9,88.9,43416.0,52.7151,52.721,52.7151,52.7151,43416.0
2015-07-13 14:00:00,88.9,88.91,88.87,88.88,104248.0,52.7151,52.721,52.6973,52.7032,104248.0
2015-07-13 14:10:00,88.88,88.89,88.87,88.88,109369.0,52.7032,52.7091,52.6973,52.7032,109369.0
2015-07-13 14:20:00,88.88,88.91,88.86,88.86,86401.0,52.7032,52.721,52.6914,52.6914,86401.0
2015-07-13 14:30:00,88.87,88.9,88.86,88.89,77138.0,52.6973,52.7151,52.6914,52.7091,77138.0
2015-07-13 14:40:00,88.9,88.9,88.89,88.9,60220.0,52.7151,52.7151,52.7091,52.7151,60220.0
2015-07-13 14:50:00,88.9,88.91,88.89,88.91,157463.0,52.7151,52.721,52.7091,52.721,157463.0
2015-07-13 15:00:00,88.91,88.91,88.88,88.88,82547.0,52.721,52.721,52.7032,52.7032,82547.0
2015-07-13 15:10:00,88.88,88.9,88.87,88.88,109764.0,52.7032,52.7151,52.6973,52.7032,109764.0
2015-07-13 15:20:00,88.88,88.89,88.86,88.88,79007.0,52.7032,52.7091,52.6914,52.7032,79007.0
2015-07-13 15:30:00,88.89,88.9,88.88,88.89,124309.0,52.7091,52.7151,52.7032,52.7091,124309.0
2015-07-13 15:40:00,88.89,88.9,88.88,88.89,189552.0,52.7091,52.7151,52.7032,52.7091,189552.0
2015-07-13 15:50:00,88.89,88.9,88.86,88.86,319992.0,52.7091,52.7151,52.6914,52.6914,319992.0
2015-07-14 09:30:00,88.74,88.83,88.64,88.81,204106.0,52.6202,52.6736,52.5609,52.6617,204106.0
2015-07-14 09:40:00,88.8,88.8,88.75,88.77,137232.0,52.6558,52.6558,52.6261,52.638,137232.0
2015-07-14 09:50:00,88.78,88.79,88.76,88.77,195169.0,52.6439,52.6498,52.6321,52.638,195169.0
2015-07-14 10:00:00,88.77,88.77,88.74,88.75,72651.0,52.638,52.638,52.6202,52.6261,72651.0
2015-07-14 10:10:00,88.74,88.74,88.71,88.73,28518.0,52.6202,52.6202,52.6024,52.6143,28518.0
2015-07-14 10:20:00,88.73,88.75,88.72,88.75,202967.0,52.6143,52.6261,52.6083,52.6261,202967.0
2015-07-14 10:30:00,88.74,88.78,88.74,88.76,155144.0,52.6202,52.6439,52.6202,52.6321,155144.0
2015-07-14 10:40:00,88.77,88.77,88.75,88.75,82480.0,52.638,52.638,52.6261,52.6261,82480.0
2015-07-14 10:50:00,88.76,88.78,88.75,88.76,185372.0,52.6321,52.6439,52.6261,52.6321,185372.0
2015-07-14 11:00:00,88.76,88.79,88.75,88.79,100679.0,52.6321,52.6498,52.6261,52.6498,100679.0
2015-07-14 11:10:00,88.79,88.79,88.75,88.78,154856.0,52.6498,52.6498,52.6261,52.6439,154856.0
2015-07-14 11:20:00,88.77,88.79,88.76,88.79,105269.0,52.638,52.6498,52.6321,52.6498,105269.0
2015-07-14 11:30:00,88.79,88.79,88.76,88.77,65063.0,52.6498,52.6498,52.6321,52.638,65063.0
2015-07-14 11:40:00,88.77,88.77,88.74,88.76,73880.0,52.638,52.638,52.6202,52.6321,73880.0
2015-07-14 11:50:00,88.76,88.76,88.73,88.76,82664.0,52.6321,52.6321,52.6143,52.6321,82664.0
2015-07-14 12:00:00,88.76,88.76,88.73,88.74,30101.0,52.6321,52.6321,52.6143,52.6202,30101.0
2015-07-14 12:10:00,88.74,88.75,88.73,88.74,30179.0,52.6202,52.6261,52.6143,52.6202,30179.0
2015-07-14 12:20:00,88.74,88.74,88.68,88.69,73503.0,52.6202,52.6202,52.5846,52.5905,73503.0
2015-07-14 12:30:00,88.69,88.72,88.67,88.69,59004.0,52.5905,52.6083,52.5787,52.5905,59004.0
2015-07-14 12:40:00,88.69,88.69,88.65,88.67,88181.0,52.5905,52.5905,52.5668,52.5787,88181.0
2015-07-14 12:50:00,88.67,88.69,88.66,88.67,19810.0,52.5787,52.5905,52.5728,52.5787,19810.0
2015-07-14 13:00:00,88.67,88.69,88.66,88.68,29636.0,52.5787,52.5905,52.5728,52.5846,29636.0
2015-07-14 13:10:00,88.69,88.69,88.68,88.69,29339.0,52.5905,52.5905,52.5846,52.5905,29339.0
2015-07-14 13:20:00,88.69,88.69,88.65,88.68,143304.0,52.5905,52.5905,52.5668,52.5846,143304.0
2015-07-14 13:30:00,88.67,88.68,88.67,88.68,44909.0,52.5787,52.5846,52.5787,52.5846,44909.0
2015-07-14 13:40:00,88.67,88.77,88.67,88.74,1367094.0,52.5787,52.638,52.5787,52.6202,1367094.0
2015-07-14 13:50:00,88.75,88.75,88.72,88.72,62404.0,52.6261,52.6261,52.6083,52.6083,62404.0
2015-07-14 14:00:00,88.72,88.72,88.7,88.72,27715.0,52.6083,52.6083,52.5965,52.6083,27715.0
2015-07-14 14:10:00,88.72,88.74,88.71,88.73,33990.0,52.6083,52.6202,52.6024,52.6143,33990.0
2015-07-14 14:20:00,88.73,88.74,88.71,88.74,74508.0,52.6143,52.6202,52.6024,52.6202,74508.0
2015-07-14 14:30:00,88.73,88.78,88.73,88.77,181090.0,52.6143,52.6439,52.6143,52.638,181090.0
2015-07-14 14:40:00,88.77,88.78,88.76,88.77,574622.0,52.638,52.6439,52.6321,52.638,574622.0
2015-07-14 14:50:00,88.76,88.78,88.76,88.77,46253.0,52.6321,52.6439,52.6321,52.638,46253.0
2015-07-14 15:00:00,88.76,88.79,88.75,88.75,156173.0,52.6321,52.6498,52.6261,52.6261,156173.0
2015-07-14 15:10:00,88.76,88.78,88.75,88.78,131638.0,52.6321,52.6439,52.6261,52.6439,131638.0
2015-07-14 15:20:00,88.78,88.78,88.76,88.76,119352.0,52.6439,52.6439,52.6321,52.6321,119352.0
2015-07-14 15:30:00,88.76,88.78,88.76,88.77,41149.0,52.6321,52.6439,52.6321,52.638,41149.0
2015-07-14 15:40:00,88.77,88.78,88.74,88.75,152912.0,52.638,52.6439,52.6202,52.6261,152912.0
2015-07-14 15:50:00,88.75,88.77,88.65,88.76,547570.0,52.6261,52.638,52.5668,52.6321,547570.0
2015-07-15 09:30:00,88.78,88.79,88.65,88.77,137016.0,52.6439,52.6498,52.5668,52.638,137016.0
2015-07-15 09:40:00,88.77,88.78,88.75,88.75,52655.0,52.638,52.6439,52.6261,52.6261,52655.0
2015-07-15 09:50:00,88.75,88.76,88.72,88.74,75733.0,52.6261,52.6321,52.6083,52.6202,75733.0
2015-07-15 10:00:00,88.75,88.75,88.73,88.75,126846.0,52.6261,52.6261,52.6143,52.6261,126846.0
2015-07-15 10:10:00,88.75,88.78,88.74,88.78,57810.0,52.6261,52.6439,52.6202,52.6439,57810.0
2015-07-15 10:20:00,88.78,88.79,88.77,88.79,65991.0,52.6439,52.6498,52.638,52.6498,65991.0
2015-07-15 10:30:00,88.78,88.81,88.77,88.8,61459.0,52.6439,52.6617,52.638,52.6558,61459.0
2015-07-15 10:40:00,88.8,88.83,88.8,88.82,102235.0,52.6558,52.6736,52.6558,52.6676,102235.0
2015-07-15 10:50:00,88.81,88.82,88.81,88.81,44194.0,52.6617,52.6676,52.6617,52.6617,44194.0
2015-07-15 11:00:00,88.81,88.82,88.79,88.8,43933.0,52.6617,52.6676,52.6498,52.6558,43933.0
2015-07-15 11:10:00,88.8,88.83,88.79,88.8,61984.0,52.6558,52.6736,52.6498,52.6558,61984.0
2015-07-15 11:20:00,88.8,88.8,88.77,88.78,42030.0,52.6558,52.6558,52.638,52.6439,42030.0
2015-07-15 11:30:00,88.77,88.79,88.77,88.78,96786.0,52.638,52.6498,52.638,52.6439,96786.0
2015-07-15 11:40:00,88.77,88.79,88.76,88.78,23756.0,52.638,52.6498,52.6321,52.6439,23756.0
2015-07-15 11:50:00,88.78,88.79,88.75,88.77,547409.0,52.6439,52.6498,52.6261,52.638,547409.0
2015-07-15 12:00:00,88.77,88.8,88.76,88.79,140705.0,52.638,52.6558,52.6321,52.6498,140705.0
2015-07-15 12:10:00,88.79,88.8,88.77,88.78,36111.0,52.6498,52.6558,52.638,52.6439,36111.0
2015-07-15 12:20:00,88.78,88.8,88.78,88.79,14660.0,52.6439,52.6558,52.6439,52.6498,14660.0
2015-07-15 12:30:00,88.8,88.83,88.79,88.83,490517.0,52.6558,52.6736,52.6498,52.6736,490517.0
2015-07-15 12:40:00,88.83,88.87,88.82,88.87,726423.0,52.6736,52.6973,52.6676,52.6973,726423.0
2015-07-15 12:50:00,88.87,88.87,88.84,88.84,62617.0,52.6973,52.6973,52.6795,52.6795,62617.0
2015-07-15 13:00:00,88.84,88.86,88.82,88.86,126641.0,52.6795,52.6914,52.6676,52.6914,126641.0
2015-07-15 13:10:00,88.86,88.87,88.85,88.87,85198.0,52.6914,52.6973,52.6854,52.6973,85198.0
2015-07-15 13:20:00,88.87,88.9,88.86,88.89,531725.0,52.6973,52.7151,52.6914,52.7091,531725.0
2015-07-15 13:30:00,88.88,88.89,88.85,88.87,41507.0,52.7032,52.7091,52.6854,52.6973,41507.0
2015-07-15 13:40:00,88.87,88.88,88.86,88.87,13806.0,52.6973,52.7032,52.6914,52.6973,13806.0
2015-07-15 13:50:00,88.87,88.88,88.87,88.87,9347.0,52.6973,52.7032,52.6973,52.6973,9347.0
2015-07-15 14:00:00,88.88,88.88,88.85,88.85,46988.0,52.7032,52.7032,52.6854,52.6854,46988.0
2015-07-15 14:10:00,88.85,88.88,88.84,88.88,57288.0,52.6854,52.7032,52.6795,52.7032,57288.0
2015-07-15 14:20:00,88.87,88.88,88.87,88.88,22814.0,52.6973,52.7032,52.6973,52.7032,22814.0
2015-07-15 14:30:00,88.87,88.88,88.8,88.8,65322.0,52.6973,52.7032,52.6558,52.6558,65322.0
2015-07-15 14:40:00,88.81,88.81,88.75,88.78,105707.0,52.6617,52.6617,52.6261,52.6439,105707.0
2015-07-15 14:50:00,88.78,88.81,88.75,88.81,111140.0,52.6439,52.6617,52.6261,52.6617,111140.0
2015-07-15 15:00:00,88.81,88.84,88.8,88.81,57979.0,52.6617,52.6795,52.6558,52.6617,57979.0
2015-07-15 15:10:00,88.82,88.85,88.81,88.82,101620.0,52.6676,52.6854,52.6617,52.6676,101620.0
2015-07-15 15:20:00,88.82,88.86,88.8,88.85,116960.0,52.6676,52.6914,52.6558,52.6854,116960.0
2015-07-15 15:30:00,88.86,88.89,88.85,88.89,183128.0,52.6914,52.7091,52.6854,52.7091,183128.0
2015-07-15 15:40:00,88.88,88.89,88.82,88.82,142335.0,52.7032,52.7091,52.6676,52.6676,142335.0
2015-07-15 15:50:00,88.82,88.86,88.78,88.81,243636.0,52.6676,52.6914,52.6439,52.6617,243636.0
2015-07-16 09:30:00,88.89,88.99,88.88,88.99,198969.0,52.7091,52.7684,52.7032,52.7684,198969.0
2015-07-16 09:40:00,88.99,89.0,88.96,89.0,486834.0,52.7684,52.7744,52.7507,52.7744,486834.0
2015-07-16 09:50:00,89.0,89.03,88.98,88.99,395726.0,52.7744,52.7922,52.7625,52.7684,395726.0
2015-07-16 10:00:00,88.99,89.01,88.96,88.96,322261.0,52.7684,52.7803,52.7507,52.7507,322261.0
2015-07-16 10:10:00,88.96,88.97,88.92,88.96,146694.0,52.7507,52.7566,52.7269,52.7507,146694.0
2015-07-16 10:20:00,88.97,88.98,88.95,88.98,22883.0,52.7566,52.7625,52.7447,52.7625,22883.0
2015-07-16 10:30:00,88.97,88.98,88.95,88.95,25857.0,52.7566,52.7625,52.7447,52.7447,25857.0
2015-07-16 10:40:00,88.95,88.96,88.93,88.94,19818.0,52.7447,52.7507,52.7329,52.7388,19818.0
2015-07-16 10:50:00,88.94,88.95,88.93,88.94,71091.0,52.7388,52.7447,52.7329,52.7388,71091.0
2015-07-16 11:00:00,88.95,88.95,88.94,88.95,63248.0,52.7447,52.7447,52.7388,52.7447,63248.0
2015-07-16 11:10:00,88.95,88.99,88.94,88.97,285342.0,52.7447,52.7684,52.7388,52.7566,285342.0
2015-07-16 11:20:00,88.97,88.98,88.94,88.98,337680.0,52.7566,52.7625,52.7388,52.7625,337680.0
2015-07-16 11:30:00,88.98,88.98,88.97,88.98,101316.0,52.7625,52.7625,52.7566,52.7625,101316.0
2015-07-16 11:40:00,88.98,88.98,88.97,88.98,286064.0,52.7625,52.7625,52.7566,52.7625,286064.0
2015-07-16 11:50:00,88.98,88.98,88.97,88.98,58691.0,52.7625,52.7625,52.7566,52.7625,58691.0
2015-07-16 12:00:00,88.98,88.99,88.97,88.98,84817.0,52.7625,52.7684,52.7566,52.7625,84817.0
2015-07-16 12:10:00,88.98,89.0,88.97,88.98,136504.0,52.7625,52.7744,52.7566,52.7625,136504.0
2015-07-16 12:20:00,88.97,88.99,88.97,88.97,55037.0,52.7566,52.7684,52.7566,52.7566,55037.0
2015-07-16 12:30:00,88.98,88.98,88.97,88.98,16030.0,52.7625,52.7625,52.7566,52.7625,16030.0
2015-07-16 12:40:00,88.98,88.98,88.97,88.97,66550.0,52.7625,52.7625,52.7566,52.7566,66550.0
2015-07-16 12:50:00,88.97,88.98,88.94,88.94,71551.0,52.7566,52.7625,52.7388,52.7388,71551.0
2015-07-16 13:00:00,88.94,88.95,88.91,88.93,476156.0,52.7388,52.7447,52.721,52.7329,476156.0
2015-07-16 13:10:00,88.94,88.94,88.89,88.9,132362.0,52.7388,52.7388,52.7091,52.7151,132362.0
2015-07-16 13:20:00,88.9,88.92,88.89,88.9,132840.0,52.7151,52.7269,52.7091,52.7151,132840.0
2015-07-16 13:30:00,88.9,88.93,88.89,88.92,163814.0,52.7151,52.7329,52.7091,52.7269,163814.0
2015-07-16 13:40:00,88.92,88.95,88.92,88.94,647051.0,52.7269,52.7447,52.7269,52.7388,647051.0
2015-07-16 13:50:00,88.95,88.95,88.93,88.93,49612.0,52.7447,52.7447,52.7329,52.7329,49612.0
2015-07-16 14:00:00,88.93,88.95,88.93,88.95,29153.0,52.7329,52.7447,52.7329,52.7447,29153.0
2015-07-16 14:10:00,88.94,88.95,88.94,88.95,136097.0,52.7388,52.7447,52.7388,52.7447,136097.0
2015-07-16 14:20:00,88.95,88.95,88.94,88.95,116451.0,52.7447,52.7447,52.7388,52.7447,116451.0
2015-07-16 14:30:00,88.95,88.95,88.93,88.94,66194.0,52.7447,52.7447,52.7329,52.7388,66194.0
2015-07-16 14:40:00,88.94,88.95,88.93,88.95,15109.0,52.7388,52.7447,52.7329,52.7447,15109.0
2015-07-16 14:50:00,88.95,88.95,88.92,88.93,80879.0,52.7447,52.7447,52.7269,52.7329,80879.0
2015-07-16 15:00:00,88.93,88.94,88.92,88.93,71192.0,52.7329,52.7388,52.7269,52.7329,71192.0
2015-07-16 15:10:00,88.93,88.96,88.92,88.95,99822.0,52.7329,52.7507,52.7269,52.7447,99822.0
2015-07-16 15:20:00,88.96,88.96,88.95,88.96,49978.0,52.7507,52.7507,52.7447,52.7507,49978.0
2015-07-16 15:30:00,88.96,88.97,88.93,88.93,74556.0,52.7507,52.7566,52.7329,52.7329,74556.0
2015-07-16 15:40:00,88.94,88.95,88.9,88.92,174819.0,52.7388,52.7447,52.7151,52.7269,174819.0
2015-07-16 15:50:00,88.92,88.99,88.89,88.9,1155852.0,52.7269,52.7684,52.7091,52.7151,1155852.0
2015-07-17 09:30:00,88.99,88.99,88.85,88.85,122759.0,52.7684,52.7684,52.6854,52.6854,122759.0
2015-07-17 09:40:00,88.85,88.85,88.8,88.81,186595.0,52.6854,52.6854,52.6558,52.6617,186595.0
2015-07-17 09:50:00,88.81,88.83,88.8,88.83,46754.0,52.6617,52.6736,52.6558,52.6736,46754.0
2015-07-17 10:00:00,88.83,88.83,88.75,88.77,330276.0,52.6736,52.6736,52.6261,52.638,330276.0
2015-07-17 10:10:00,88.77,88.78,88.67,88.67,168108.0,52.638,52.6439,52.5787,52.5787,168108.0
2015-07-17 10:20:00,88.67,88.68,88.6,88.62,400898.0,52.5787,52.5846,52.5372,52.549,400898.0
2015-07-17 10:30:00,88.62,88.67,88.62,88.66,331680.0,52.549,52.5787,52.549,52.5728,331680.0
2015-07-17 10:40:00,88.66,88.69,88.61,88.65,178696.0,52.5728,52.5905,52.5431,52.5668,178696.0
2015-07-17 10:50:00,88.64,88.69,88.64,88.68,408743.0,52.5609,52.5905,52.5609,52.5846,408743.0
2015-07-17 11:00:00,88.68,88.71,88.67,88.71,541383.0,52.5846,52.6024,52.5787,52.6024,541383.0
2015-07-17 11:10:00,88.71,88.71,88.67,88.7,120827.0,52.6024,52.6024,52.5787,52.5965,120827.0
2015-07-17 11:20:00,88.7,88.71,88.7,88.71,45583.0,52.5965,52.6024,52.5965,52.6024,45583.0
2015-07-17 11:30:00,88.71,88.74,88.67,88.67,414186.0,52.6024,52.6202,52.5787,52.5787,414186.0
2015-07-17 11:40:00,88.67,88.69,88.65,88.66,100696.0,52.5787,52.5905,52.5668,52.5728,100696.0
2015-07-17 11:50:00,88.66,88.66,88.65,88.65,73195.0,52.5728,52.5728,52.5668,52.5668,73195.0
2015-07-17 12:00:00,88.65,88.68,88.65,88.66,55503.0,52.5668,52.5846,52.5668,52.5728,55503.0
2015-07-17 12:10:00,88.65,88.66,88.65,88.66,19433.0,52.5668,52.5728,52.5668,52.5728,19433.0
2015-07-17 12:20:00,88.66,88.66,88.65,88.66,31555.0,52.5728,52.5728,52.5668,52.5728,31555.0
2015-07-17 12:30:00,88.66,88.67,88.65,88.65,57596.0,52.5728,52.5787,52.5668,52.5668,57596.0
2015-07-17 12:40:00,88.65,88.66,88.65,88.65,69251.0,52.5668,52.5728,52.5668,52.5668,69251.0
2015-07-17 12:50:00,88.66,88.66,88.65,88.65,27548.0,52.5728,52.5728,52.5668,52.5668,27548.0
2015-07-17 13:00:00,88.65,88.66,88.62,88.63,40436.0,52.5668,52.5728,52.549,52.555,40436.0
2015-07-17 13:10:00,88.64,88.64,88.63,88.63,28487.0,52.5609,52.5609,52.555,52.555,28487.0
2015-07-17 13:20:00,88.64,88.64,88.63,88.64,30319.0,52.5609,52.5609,52.555,52.5609,30319.0
2015-07-17 13:30:00,88.64,88.64,88.63,88.63,39307.0,52.5609,52.5609,52.555,52.555,39307.0
2015-07-17 13:40:00,88.64,88.64,88.63,88.63,65443.0,52.5609,52.5609,52.555,52.555,65443.0
2015-07-17 13:50:00,88.64,88.64,88.6,88.6,56756.0,52.5609,52.5609,52.5372,52.5372,56756.0
2015-07-17 14:00:00,88.61,88.63,88.6,88.62,106587.0,52.5431,52.555,52.5372,52.549,106587.0
2015-07-17 14:10:00,88.63,88.63,88.62,88.62,207625.0,52.555,52.555,52.549,52.549,207625.0
2015-07-17 14:20:00,88.63,88.65,88.6,88.61,254012.0,52.555,52.5668,52.5372,52.5431,254012.0
2015-07-17 14:30:00,88.62,88.62,88.61,88.61,46006.0,52.549,52.549,52.5431,52.5431,46006.0
2015-07-17 14:40:00,88.62,88.65,88.61,88.65,106388.0,52.549,52.5668,52.5431,52.5668,106388.0
2015-07-17 14:50:00,88.65,88.66,88.64,88.66,103462.0,52.5668,52.5728,52.5609,52.5728,103462.0
2015-07-17 15:00:00,88.66,88.66,88.64,88.65,300936.0,52.5728,52.5728,52.5609,52.5668,300936.0
2015-07-17 15:10:00,88.65,88.66,88.65,88.66,68229.0,52.5668,52.5728,52.5668,52.5728,68229.0
2015-07-17 15:20:00,88.66,88.68,88.65,88.68,115053.0,52.5728,52.5846,52.5668,52.5846,115053.0
2015-07-17 15:30:00,88.69,88.71,88.66,88.71,143235.0,52.5905,52.6024,52.5728,52.6024,143235.0
2015-07-17 15:40:00,88.7,88.72,88.7,88.7,552591.0,52.5965,52.6083,52.5965,52.5965,552591.0
2015-07-17 15:50:00,88.7,88.71,88.61,88.65,663532.0,52.5965,52.6024,52.5431,52.5668,663532.0
2015-07-20 09:30:00,88.65,88.66,88.46,88.46,100060.0,52.5668,52.5728,52.4542,52.4542,100060.0
2015-07-20 09:40:00,88.46,88.51,88.45,88.51,139517.0,52.4542,52.4838,52.4482,52.4838,139517.0
2015-07-20 09:50:00,88.51,88.52,88.46,88.47,193564.0,52.4838,52.4897,52.4542,52.4601,193564.0
2015-07-20 10:00:00,88.47,88.47,88.38,88.44,132703.0,52.4601,52.4601,52.4067,52.4423,132703.0
2015-07-20 10:10:00,88.44,88.49,88.42,88.48,353616.0,52.4423,52.472,52.4304,52.466,353616.0
2015-07-20 10:20:00,88.48,88.5,88.46,88.5,76596.0,52.466,52.4779,52.4542,52.4779,76596.0
2015-07-20 10:30:00,88.49,88.52,88.47,88.52,124553.0,52.472,52.4897,52.4601,52.4897,124553.0
2015-07-20 10:40:00,88.52,88.52,88.48,88.5,155635.0,52.4897,52.4897,52.466,52.4779,155635.0
2015-07-20 10:50:00,88.5,88.52,88.49,88.52,131855.0,52.4779,52.4897,52.472,52.4897,131855.0
2015-07-20 11:00:00,88.52,88.53,88.5,88.5,77958.0,52.4897,52.4957,52.4779,52.4779,77958.0
2015-07-20 11:10:00,88.49,88.5,88.47,88.48,108199.0,52.472,52.4779,52.4601,52.466,108199.0
2015-07-20 11:20:00,88.47,88.48,88.44,88.45,49257.0,52.4601,52.466,52.4423,52.4482,49257.0
2015-07-20 11:30:00,88.44,88.45,88.44,88.45,64638.0,52.4423,52.4482,52.4423,52.4482,64638.0
2015-07-20 11:40:00,88.44,88.45,88.44,88.45,40257.0,52.4423,52.4482,52.4423,52.4482,40257.0
2015-07-20 11:50:00,88.44,88.45,88.42,88.43,50705.0,52.4423,52.4482,52.4304,52.4364,50705.0
2015-07-20 12:00:00,88.42,88.43,88.42,88.43,43655.0,52.4304,52.4364,52.4304,52.4364,43655.0
2015-07-20 12:10:00,88.42,88.43,88.42,88.42,49819.0,52.4304,52.4364,52.4304,52.4304,49819.0
2015-07-20 12:20:00,88.42,88.43,88.42,88.42,30439.0,52.4304,52.4364,52.4304,52.4304,30439.0
2015-07-20 12:30:00,88.42,88.46,88.41,88.43,201285.0,52.4304,52.4542,52.4245,52.4364,201285.0
2015-07-20 12:40:00,88.43,88.44,88.4,88.41,163535.0,52.4364,52.4423,52.4186,52.4245,163535.0
2015-07-20 12:50:00,88.42,88.42,88.4,88.4,132330.0,52.4304,52.4304,52.4186,52.4186,132330.0
2015-07-20 13:00:00,88.4,88.41,88.37,88.37,112387.0,52.4186,52.4245,52.4008,52.4008,112387.0
2015-07-20 13:10:00,88.38,88.38,88.35,88.35,113422.0,52.4067,52.4067,52.3889,52.3889,113422.0
2015-07-20 13:20:00,88.35,88.36,88.35,88.35,80755.0,52.3889,52.3949,52.3889,52.3889,80755.0
2015-07-20 13:30:00,88.36,88.36,88.35,88.36,72618.0,52.3949,52.3949,52.3889,52.3949,72618.0
2015-07-20 13:40:00,88.35,88.36,88.35,88.35,56854.0,52.3889,52.3949,52.3889,52.3889,56854.0
2015-07-20 13:50:00,88.36,88.37,88.34,88.36,168568.0,52.3949,52.4008,52.383,52.3949,168568.0
2015-07-20 14:00:00,88.37,88.38,88.34,88.34,144543.0,52.4008,52.4067,52.383,52.383,144543.0
2015-07-20 14:10:00,88.34,88.34,88.33,88.33,124664.0,52.383,52.383,52.3771,52.3771,124664.0
2015-07-20 14:20:00,88.34,88.34,88.32,88.33,172036.0,52.383,52.383,52.3712,52.3771,172036.0
2015-07-20 14:30:00,88.34,88.34,88.31,88.32,145203.0,52.383,52.383,52.3652,52.3712,145203.0
2015-07-20 14:40:00,88.31,88.32,88.28,88.29,175102.0,52.3652,52.3712,52.3474,52.3534,175102.0
2015-07-20 14:50:00,88.29,88.32,88.28,88.32,441012.0,52.3534,52.3712,52.3474,52.3712,441012.0
2015-07-20 15:00:00,88.31,88.32,88.29,88.31,191359.0,52.3652,52.3712,52.3534,52.3652,191359.0
2015-07-20 15:10:00,88.31,88.35,88.31,88.32,445485.0,52.3652,52.3889,52.3652,52.3712,445485.0
2015-07-20 15:20:00,88.32,88.34,88.32,88.33,70439.0,52.3712,52.383,52.3712,52.3771,70439.0
2015-07-20 15:30:00,88.33,88.34,88.31,88.32,153554.0,52.3771,52.383,52.3652,52.3712,153554.0
2015-07-20 15:40:00,88.31,88.34,88.3,88.32,124896.0,52.3652,52.383,52.3593,52.3712,124896.0
2015-07-20 15:50:00,88.32,88.33,88.27,88.3,411097.0,52.3712,52.3771,52.3415,52.3593,411097.0
2015-07-21 09:30:00,88.21,88.29,88.21,88.28,64882.0,52.3059,52.3534,52.3059,52.3474,64882.0
2015-07-21 09:40:00,88.29,88.31,88.27,88.31,134947.0,52.3534,52.3652,52.3415,52.3652,134947.0
2015-07-21 09:50:00,88.31,88.32,88.27,88.28,96822.0,52.3652,52.3712,52.3415,52.3474,96822.0
2015-07-21 10:00:00,88.29,88.29,88.23,88.24,134077.0,52.3534,52.3534,52.3178,52.3237,134077.0
2015-07-21 10:10:00,88.24,88.27,88.21,88.21,92907.0,52.3237,52.3415,52.3059,52.3059,92907.0
2015-07-21 10:20:00,88.22,88.27,88.21,88.22,208609.0,52.3119,52.3415,52.3059,52.3119,208609.0
2015-07-21 10:30:00,88.21,88.24,88.2,88.23,35595.0,52.3059,52.3237,52.3,52.3178,35595.0
2015-07-21 10:40:00,88.23,88.23,88.16,88.17,69810.0,52.3178,52.3178,52.2763,52.2822,69810.0
2015-07-21 10:50:00,88.18,88.18,88.14,88.16,81972.0,52.2881,52.2881,52.2644,52.2763,81972.0
2015-07-21 11:00:00,88.17,88.17,88.14,88.16,44887.0,52.2822,52.2822,52.2644,52.2763,44887.0
2015-07-21 11:10:00,88.17,88.17,88.14,88.14,103754.0,52.2822,52.2822,52.2644,52.2644,103754.0
2015-07-21 11:20:00,88.15,88.17,88.14,88.16,35805.0,52.2703,52.2822,52.2644,52.2763,35805.0
2015-07-21 11:30:00,88.15,88.22,88.15,88.2,281733.0,52.2703,52.3119,52.2703,52.3,281733.0
2015-07-21 11:40:00,88.2,88.21,88.16,88.16,131583.0,52.3,52.3059,52.2763,52.2763,131583.0
2015-07-21 11:50:00,88.17,88.18,88.14,88.17,75764.0,52.2822,52.2881,52.2644,52.2822,75764.0
2015-07-21 12:00:00,88.17,88.2,88.16,88.19,32498.0,52.2822,52.3,52.2763,52.2941,32498.0
2015-07-21 12:10:00,88.19,88.19,88.16,88.17,208243.0,52.2941,52.2941,52.2763,52.2822,208243.0
2015-07-21 12:20:00,88.17,88.17,88.16,88.16,24177.0,52.2822,52.2822,52.2763,52.2763,24177.0
2015-07-21 12:30:00,88.17,88.17,88.15,88.15,24300.0,52.2822,52.2822,52.2703,52.2703,24300.0
2015-07-21 12:40:00,88.16,88.16,88.13,88.13,35585.0,52.2763,52.2763,52.2585,52.2585,35585.0
2015-07-21 12:50:00,88.14,88.19,88.13,88.18,406649.0,52.2644,52.2941,52.2585,52.2881,406649.0
2015-07-21 13:00:00,88.18,88.19,88.17,88.18,294442.0,52.2881,52.2941,52.2822,52.2881,294442.0
2015-07-21 13:10:00,88.18,88.18,88.17,88.18,33869.0,52.2881,52.2881,52.2822,52.2881,33869.0
2015-07-21 13:20:00,88.17,88.18,88.17,88.18,32220.0,52.2822,52.2881,52.2822,52.2881,32220.0
2015-07-21 13:30:00,88.17,88.18,88.17,88.17,60119.0,52.2822,52.2881,52.2822,52.2822,60119.0
2015-07-21 13:40:00,88.18,88.19,88.17,88.18,40009.0,52.2881,52.2941,52.2822,52.2881,40009.0
2015-07-21 13:50:00,88.18,88.19,88.15,88.18,117889.0,52.2881,52.2941,52.2703,52.2881,117889.0
2015-07-21 14:00:00,88.19,88.19,88.17,88.17,74226.0,52.2941,52.2941,52.2822,52.2822,74226.0
2015-07-21 14:10:00,88.18,88.19,88.16,88.19,64499.0,52.2881,52.2941,52.2763,52.2941,64499.0
2015-07-21 14:20:00,88.18,88.23,88.18,88.2,78246.0,52.2881,52.3178,52.2881,52.3,78246.0
2015-07-21 14:30:00,88.2,88.21,88.17,88.17,78009.0,52.3,52.3059,52.2822,52.2822,78009.0
2015-07-21 14:40:00,88.17,88.18,88.17,88.18,77254.0,52.2822,52.2881,52.2822,52.2881,77254.0
2015-07-21 14:50:00,88.17,88.18,88.16,88.17,88771.0,52.2822,52.2881,52.2763,52.2822,88771.0
2015-07-21 15:00:00,88.17,88.18,88.16,88.17,88677.0,52.2822,52.2881,52.2763,52.2822,88677.0
2015-07-21 15:10:00,88.17,88.18,88.16,88.16,55835.0,52.2822,52.2881,52.2763,52.2763,55835.0
2015-07-21 15:20:00,88.17,88.17,88.15,88.15,51823.0,52.2822,52.2822,52.2703,52.2703,51823.0
2015-07-21 15:30:00,88.16,88.18,88.15,88.17,133717.0,52.2763,52.2881,52.2703,52.2822,133717.0
2015-07-21 15:40:00,88.17,88.18,88.14,88.15,148659.0,52.2822,52.2881,52.2644,52.2703,148659.0
2015-07-21 15:50:00,88.14,88.19,88.11,88.13,312620.0,52.2644,52.2941,52.2466,52.2585,312620.0
2015-07-22 09:30:00,87.87,87.93,87.8,87.89,165371.0,52.1043,52.1399,52.0628,52.1162,165371.0
2015-07-22 09:40:00,87.9,87.9,87.81,87.81,224124.0,52.1221,52.1221,52.0687,52.0687,224124.0
2015-07-22 09:50:00,87.81,87.86,87.8,87.86,279908.0,52.0687,52.0984,52.0628,52.0984,279908.0
2015-07-22 10:00:00,87.85,87.86,87.81,87.82,285547.0,52.0925,52.0984,52.0687,52.0747,285547.0
2015-07-22 10:10:00,87.82,87.83,87.82,87.83,62210.0,52.0747,52.0806,52.0747,52.0806,62210.0
2015-07-22 10:20:00,87.83,87.85,87.81,87.81,96379.0,52.0806,52.0925,52.0687,52.0687,96379.0
2015-07-22 10:30:00,87.81,87.82,87.73,87.74,243856.0,52.0687,52.0747,52.0213,52.0272,243856.0
2015-07-22 10:40:00,87.73,87.77,87.71,87.75,553921.0,52.0213,52.045,52.0094,52.0332,553921.0
2015-07-22 10:50:00,87.75,87.75,87.72,87.72,131502.0,52.0332,52.0332,52.0154,52.0154,131502.0
2015-07-22 11:00:00,87.72,87.72,87.66,87.7,290040.0,52.0154,52.0154,51.9798,52.0035,290040.0
2015-07-22 11:10:00,87.71,87.71,87.67,87.69,127973.0,52.0094,52.0094,51.9857,51.9976,127973.0
2015-07-22 11:20:00,87.68,87.69,87.66,87.67,103486.0,51.9916,51.9976,51.9798,51.9857,103486.0
2015-07-22 11:30:00,87.68,87.74,87.64,87.67,242796.0,51.9916,52.0272,51.9679,51.9857,242796.0
2015-07-22 11:40:00,87.66,87.67,87.65,87.66,98013.0,51.9798,51.9857,51.9739,51.9798,98013.0
2015-07-22 11:50:00,87.65,87.66,87.61,87.61,498644.0,51.9739,51.9798,51.9501,51.9501,498644.0
2015-07-22 12:00:00,87.62,87.65,87.57,87.57,172585.0,51.9561,51.9739,51.9264,51.9264,172585.0
2015-07-22 12:10:00,87.58,87.58,87.56,87.58,89582.0,51.9324,51.9324,51.9205,51.9324,89582.0
2015-07-22 12:20:00,87.58,87.59,87.56,87.57,154424.0,51.9324,51.9383,51.9205,51.9264,154424.0
2015-07-22 12:30:00,87.57,87.57,87.53,87.54,135550.0,51.9264,51.9264,51.9027,51.9086,135550.0
2015-07-22 12:40:00,87.54,87.55,87.53,87.53,65322.0,51.9086,51.9146,51.9027,51.9027,65322.0
2015-07-22 12:50:00,87.53,87.59,87.52,87.59,154435.0,51.9027,51.9383,51.8968,51.9383,154435.0
2015-07-22 13:00:00,87.59,87.62,87.58,87.61,50255.0,51.9383,51.9561,51.9324,51.9501,50255.0
2015-07-22 13:10:00,87.61,87.63,87.6,87.62,44366.0,51.9501,51.962,51.9442,51.9561,44366.0
2015-07-22 13:20:00,87.63,87.65,87.62,87.64,108335.0,51.962,51.9739,51.9561,51.9679,108335.0
2015-07-22 13:30:00,87.64,87.65,87.63,87.64,110988.0,51.9679,51.9739,51.962,51.9679,110988.0
2015-07-22 13:40:00,87.64,87.65,87.63,87.65,214024.0,51.9679,51.9739,51.962,51.9739,214024.0
2015-07-22 13:50:00,87.65,87.65,87.63,87.64,52009.0,51.9739,51.9739,51.962,51.9679,52009.0
2015-07-22 14:00:00,87.65,87.65,87.63,87.65,88723.0,51.9739,51.9739,51.962,51.9739,88723.0
2015-07-22 14:10:00,87.64,87.65,87.63,87.64,66255.0,51.9679,51.9739,51.962,51.9679,66255.0
2015-07-22 14:20:00,87.64,87.68,87.63,87.67,267151.0,51.9679,51.9916,51.962,51.9857,267151.0
2015-07-22 14:30:00,87.67,87.7,87.66,87.69,104151.0,51.9857,52.0035,51.9798,51.9976,104151.0
2015-07-22 14:40:00,87.68,87.7,87.68,87.7,46684.0,51.9916,52.0035,51.9916,52.0035,46684.0
2015-07-22 14:50:00,87.69,87.7,87.67,87.68,233120.0,51.9976,52.0035,51.9857,51.9916,233120.0
2015-07-22 15:00:00,87.68,87.69,87.67,87.69,177198.0,51.9916,51.9976,51.9857,51.9976,177198.0
2015-07-22 15:10:00,87.68,87.69,87.6,87.61,225540.0,51.9916,51.9976,51.9442,51.9501,225540.0
2015-07-22 15:20:00,87.6,87.63,87.56,87.56,620094.0,51.9442,51.962,51.9205,51.9205,620094.0
2015-07-22 15:30:00,87.56,87.57,87.52,87.53,489932.0,51.9205,51.9264,51.8968,51.9027,489932.0
2015-07-22 15:40:00,87.53,87.56,87.52,87.55,477307.0,51.9027,51.9205,51.8968,51.9146,477307.0
2015-07-22 15:50:00,87.55,87.59,87.55,87.57,599942.0,51.9146,51.9383,51.9146,51.9264,599942.0
2015-07-23 09:30:00,87.52,87.56,87.51,87.56,78818.0,51.8968,51.9205,51.8908,51.9205,78818.0
2015-07-23 09:40:00,87.55,87.55,87.51,87.52,116125.0,51.9146,51.9146,51.8908,51.8968,116125.0
2015-07-23 09:50:00,87.53,87.54,87.5,87.54,329368.0,51.9027,51.9086,51.8849,51.9086,329368.0
2015-07-23 10:00:00,87.54,87.58,87.54,87.58,61957.0,51.9086,51.9324,51.9086,51.9324,61957.0
2015-07-23 10:10:00,87.58,87.68,87.57,87.66,204433.0,51.9324,51.9916,51.9264,51.9798,204433.0
2015-07-23 10:20:00,87.66,87.71,87.65,87.7,169949.0,51.9798,52.0094,51.9739,52.0035,169949.0
2015-07-23 10:30:00,87.7,87.71,87.65,87.65,106441.0,52.0035,52.0094,51.9739,51.9739,106441.0
2015-07-23 10:40:00,87.65,87.66,87.61,87.61,198749.0,51.9739,51.9798,51.9501,51.9501,198749.0
2015-07-23 10:50:00,87.61,87.64,87.59,87.63,603605.0,51.9501,51.9679,51.9383,51.962,603605.0
2015-07-23 11:00:00,87.62,87.68,87.62,87.67,218314.0,51.9561,51.9916,51.9561,51.9857,218314.0
2015-07-23 11:10:00,87.67,87.68,87.66,87.67,71221.0,51.9857,51.9916,51.9798,51.9857,71221.0
2015-07-23 11:20:00,87.68,87.68,87.65,87.65,86240.0,51.9916,51.9916,51.9739,51.9739,86240.0
2015-07-23 11:30:00,87.66,87.66,87.62,87.63,40046.0,51.9798,51.9798,51.9561,51.962,40046.0
2015-07-23 11:40:00,87.62,87.64,87.61,87.63,65629.0,51.9561,51.9679,51.9501,51.962,65629.0
2015-07-23 11:50:00,87.63,87.63,87.57,87.58,36740.0,51.962,51.962,51.9264,51.9324,36740.0
2015-07-23 12:00:00,87.58,87.62,87.56,87.6,92911.0,51.9324,51.9561,51.9205,51.9442,92911.0
2015-07-23 12:10:00,87.61,87.61,87.58,87.58,86067.0,51.9501,51.9501,51.9324,51.9324,86067.0
2015-07-23 12:20:00,87.58,87.62,87.58,87.6,40166.0,51.9324,51.9561,51.9324,51.9442,40166.0
2015-07-23 12:30:00,87.6,87.61,87.58,87.6,32193.0,51.9442,51.9501,51.9324,51.9442,32193.0
2015-07-23 12:40:00,87.6,87.6,87.57,87.57,68953.0,51.9442,51.9442,51.9264,51.9264,68953.0
2015-07-23 12:50:00,87.57,87.58,87.56,87.56,213803.0,51.9264,51.9324,51.9205,51.9205,213803.0
2015-07-23 13:00:00,87.56,87.57,87.55,87.56,78563.0,51.9205,51.9264,51.9146,51.9205,78563.0
2015-07-23 13:10:00,87.56,87.57,87.55,87.55,25265.0,51.9205,51.9264,51.9146,51.9146,25265.0
2015-07-23 13:20:00,87.56,87.56,87.54,87.55,73933.0,51.9205,51.9205,51.9086,51.9146,73933.0
2015-07-23 13:30:00,87.56,87.56,87.55,87.56,31788.0,51.9205,51.9205,51.9146,51.9205,31788.0
2015-07-23 13:40:00,87.55,87.6,87.54,87.59,165516.0,51.9146,51.9442,51.9086,51.9383,165516.0
2015-07-23 13:50:00,87.59,87.62,87.59,87.62,117583.0,51.9383,51.9561,51.9383,51.9561,117583.0
2015-07-23 14:00:00,87.62,87.63,87.6,87.61,31470.0,51.9561,51.962,51.9442,51.9501,31470.0
2015-07-23 14:10:00,87.61,87.62,87.59,87.6,25297.0,51.9501,51.9561,51.9383,51.9442,25297.0
2015-07-23 14:20:00,87.61,87.61,87.58,87.59,40515.0,51.9501,51.9501,51.9324,51.9383,40515.0
2015-07-23 14:30:00,87.59,87.63,87.58,87.63,27962.0,51.9383,51.962,51.9324,51.962,27962.0
2015-07-23 14:40:00,87.63,87.63,87.6,87.61,40159.0,51.962,51.962,51.9442,51.9501,40159.0
2015-07-23 14:50:00,87.61,87.61,87.54,87.56,113028.0,51.9501,51.9501,51.9086,51.9205,113028.0
2015-07-23 15:00:00,87.56,87.59,87.55,87.56,100956.0,51.9205,51.9383,51.9146,51.9205,100956.0
2015-07-23 15:10:00,87.56,87.56,87.52,87.53,182906.0,51.9205,51.9205,51.8968,51.9027,182906.0
2015-07-23 15:20:00,87.53,87.56,87.51,87.53,196898.0,51.9027,51.9205,51.8908,51.9027,196898.0
2015-07-23 15:30:00,87.53,87.59,87.53,87.56,102889.0,51.9027,51.9383,51.9027,51.9205,102889.0
2015-07-23 15:40:00,87.56,87.58,87.53,87.54,114415.0,51.9205,51.9324,51.9027,51.9086,114415.0
2015-07-23 15:50:00,87.54,87.54,87.5,87.53,211640.0,51.9086,51.9086,51.8849,51.9027,211640.0
2015-07-24 09:30:00,87.5,87.54,87.46,87.5,131260.0,51.8849,51.9086,51.8612,51.8849,131260.0
2015-07-24 09:40:00,87.5,87.51,87.45,87.48,263260.0,51.8849,51.8908,51.8553,51.8731,263260.0
2015-07-24 09:50:00,87.48,87.55,87.47,87.54,176910.0,51.8731,51.9146,51.8671,51.9086,176910.0
2015-07-24 10:00:00,87.54,87.54,87.49,87.52,158276.0,51.9086,51.9086,51.879,51.8968,158276.0
2015-07-24 10:10:00,87.53,87.53,87.45,87.45,51886.0,51.9027,51.9027,51.8553,51.8553,51886.0
2015-07-24 10:20:00,87.45,87.45,87.41,87.42,206943.0,51.8553,51.8553,51.8315,51.8375,206943.0
2015-07-24 10:30:00,87.42,87.42,87.38,87.41,157033.0,51.8375,51.8375,51.8138,51.8315,157033.0
2015-07-24 10:40:00,87.4,87.41,87.39,87.39,34123.0,51.8256,51.8315,51.8197,51.8197,34123.0
2015-07-24 10:50:00,87.4,87.41,87.38,87.39,56897.0,51.8256,51.8315,51.8138,51.8197,56897.0
2015-07-24 11:00:00,87.39,87.4,87.38,87.38,65460.0,51.8197,51.8256,51.8138,51.8138,65460.0
2015-07-24 11:10:00,87.38,87.4,87.38,87.4,54133.0,51.8138,51.8256,51.8138,51.8256,54133.0
2015-07-24 11:20:00,87.4,87.4,87.38,87.39,69321.0,51.8256,51.8256,51.8138,51.8197,69321.0
2015-07-24 11:30:00,87.39,87.39,87.38,87.39,38103.0,51.8197,51.8197,51.8138,51.8197,38103.0
2015-07-24 11:40:00,87.39,87.44,87.38,87.42,91048.0,51.8197,51.8493,51.8138,51.8375,91048.0
2015-07-24 11:50:00,87.41,87.43,87.41,87.43,29514.0,51.8315,51.8434,51.8315,51.8434,29514.0
2015-07-24 12:00:00,87.42,87.45,87.4,87.41,56090.0,51.8375,51.8553,51.8256,51.8315,56090.0
2015-07-24 12:10:00,87.41,87.41,87.39,87.4,31153.0,51.8315,51.8315,51.8197,51.8256,31153.0
2015-07-24 12:20:00,87.4,87.44,87.39,87.42,57155.0,51.8256,51.8493,51.8197,51.8375,57155.0
2015-07-24 12:30:00,87.42,87.43,87.41,87.42,35588.0,51.8375,51.8434,51.8315,51.8375,35588.0
2015-07-24 12:40:00,87.42,87.42,87.37,87.38,176111.0,51.8375,51.8375,51.8078,51.8138,176111.0
2015-07-24 12:50:00,87.38,87.38,87.34,87.35,55281.0,51.8138,51.8138,51.79,51.796,55281.0
2015-07-24 13:00:00,87.35,87.36,87.34,87.34,31202.0,51.796,51.8019,51.79,51.79,31202.0
2015-07-24 13:10:00,87.34,87.35,87.31,87.32,120725.0,51.79,51.796,51.7723,51.7782,120725.0
2015-07-24 13:20:00,87.32,87.34,87.31,87.32,56345.0,51.7782,51.79,51.7723,51.7782,56345.0
2015-07-24 13:30:00,87.33,87.33,87.31,87.32,39335.0,51.7841,51.7841,51.7723,51.7782,39335.0
2015-07-24 13:40:00,87.31,87.32,87.24,87.25,454133.0,51.7723,51.7782,51.7307,51.7367,454133.0
2015-07-24 13:50:00,87.24,87.28,87.24,87.27,95357.0,51.7307,51.7545,51.7307,51.7485,95357.0
2015-07-24 14:00:00,87.27,87.27,87.22,87.23,78797.0,51.7485,51.7485,51.7189,51.7248,78797.0
2015-07-24 14:10:00,87.23,87.26,87.23,87.25,43524.0,51.7248,51.7426,51.7248,51.7367,43524.0
2015-07-24 14:20:00,87.25,87.31,87.24,87.31,64222.0,51.7367,51.7723,51.7307,51.7723,64222.0
2015-07-24 14:30:00,87.31,87.31,87.27,87.3,55646.0,51.7723,51.7723,51.7485,51.7663,55646.0
2015-07-24 14:40:00,87.29,87.3,87.27,87.29,133197.0,51.7604,51.7663,51.7485,51.7604,133197.0
2015-07-24 14:50:00,87.29,87.31,87.27,87.31,106292.0,51.7604,51.7723,51.7485,51.7723,106292.0
2015-07-24 15:00:00,87.3,87.31,87.28,87.3,140650.0,51.7663,51.7723,51.7545,51.7663,140650.0
2015-07-24 15:10:00,87.29,87.3,87.28,87.28,84794.0,51.7604,51.7663,51.7545,51.7545,84794.0
2015-07-24 15:20:00,87.28,87.29,87.26,87.27,48272.0,51.7545,51.7604,51.7426,51.7485,48272.0
2015-07-24 15:30:00,87.26,87.27,87.25,87.25,37532.0,51.7426,51.7485,51.7367,51.7367,37532.0
2015-07-24 15:40:00,87.26,87.26,87.25,87.25,183383.0,51.7426,51.7426,51.7367,51.7367,183383.0
2015-07-24 15:50:00,87.25,87.38,87.2,87.23,505491.0,51.7367,51.8138,51.707,51.7248,505491.0
2015-07-27 09:30:00,87.01,87.15,86.99,86.99,293086.0,51.5944,51.6774,51.5825,51.5825,293086.0
2015-07-27 09:40:00,87.0,87.04,86.97,87.01,202722.0,51.5884,51.6121,51.5706,51.5944,202722.0
2015-07-27 09:50:00,87.02,87.09,87.02,87.08,109489.0,51.6003,51.6418,51.6003,51.6359,109489.0
2015-07-27 10:00:00,87.07,87.14,87.07,87.12,756902.0,51.6299,51.6714,51.6299,51.6596,756902.0
2015-07-27 10:10:00,87.12,87.2,87.12,87.17,104568.0,51.6596,51.707,51.6596,51.6892,104568.0
2015-07-27 10:20:00,87.17,87.18,87.12,87.16,25492.0,51.6892,51.6952,51.6596,51.6833,25492.0
2015-07-27 10:30:00,87.16,87.22,87.15,87.21,109642.0,51.6833,51.7189,51.6774,51.713,109642.0
2015-07-27 10:40:00,87.22,87.27,87.19,87.22,182051.0,51.7189,51.7485,51.7011,51.7189,182051.0
2015-07-27 10:50:00,87.21,87.21,87.15,87.18,55599.0,51.713,51.713,51.6774,51.6952,55599.0
2015-07-27 11:00:00,87.18,87.22,87.16,87.2,165639.0,51.6952,51.7189,51.6833,51.707,165639.0
2015-07-27 11:10:00,87.19,87.2,87.12,87.13,69422.0,51.7011,51.707,51.6596,51.6655,69422.0
2015-07-27 11:20:00,87.13,87.17,87.11,87.15,83366.0,51.6655,51.6892,51.6537,51.6774,83366.0
2015-07-27 11:30:00,87.15,87.16,87.1,87.12,150211.0,51.6774,51.6833,51.6477,51.6596,150211.0
2015-07-27 11:40:00,87.13,87.17,87.1,87.15,355867.0,51.6655,51.6892,51.6477,51.6774,355867.0
2015-07-27 11:50:00,87.15,87.15,87.12,87.12,29224.0,51.6774,51.6774,51.6596,51.6596,29224.0
2015-07-27 12:00:00,87.12,87.13,87.12,87.12,21369.0,51.6596,51.6655,51.6596,51.6596,21369.0
2015-07-27 12:10:00,87.13,87.13,87.11,87.12,30104.0,51.6655,51.6655,51.6537,51.6596,30104.0
2015-07-27 12:20:00,87.13,87.14,87.12,87.13,28472.0,51.6655,51.6714,51.6596,51.6655,28472.0
2015-07-27 12:30:00,87.13,87.14,87.1,87.12,275874.0,51.6655,51.6714,51.6477,51.6596,275874.0
2015-07-27 12:40:00,87.12,87.12,87.09,87.11,130706.0,51.6596,51.6596,51.6418,51.6537,130706.0
2015-07-27 12:50:00,87.11,87.12,87.09,87.1,34182.0,51.6537,51.6596,51.6418,51.6477,34182.0
2015-07-27 13:00:00,87.1,87.14,87.09,87.09,569816.0,51.6477,51.6714,51.6418,51.6418,569816.0
2015-07-27 13:10:00,87.11,87.11,87.06,87.07,727248.0,51.6537,51.6537,51.624,51.6299,727248.0
2015-07-27 13:20:00,87.08,87.08,87.04,87.05,48274.0,51.6359,51.6359,51.6121,51.6181,48274.0
2015-07-27 13:30:00,87.06,87.07,87.04,87.06,20681.0,51.624,51.6299,51.6121,51.624,20681.0
2015-07-27 13:40:00,87.06,87.08,87.05,87.08,108278.0,51.624,51.6359,51.6181,51.6359,108278.0
2015-07-27 13:50:00,87.08,87.1,87.07,87.09,141150.0,51.6359,51.6477,51.6299,51.6418,141150.0
2015-07-27 14:00:00,87.08,87.08,87.05,87.06,106946.0,51.6359,51.6359,51.6181,51.624,106946.0
2015-07-27 14:10:00,87.05,87.08,87.04,87.08,157741.0,51.6181,51.6359,51.6121,51.6359,157741.0
2015-07-27 14:20:00,87.08,87.08,87.03,87.04,86012.0,51.6359,51.6359,51.6062,51.6121,86012.0
2015-07-27 14:30:00,87.04,87.06,87.01,87.02,215100.0,51.6121,51.624,51.5944,51.6003,215100.0
2015-07-27 14:40:00,87.03,87.04,86.98,86.99,232997.0,51.6062,51.6121,51.5766,51.5825,232997.0
2015-07-27 14:50:00,86.98,87.04,86.98,87.0,120083.0,51.5766,51.6121,51.5766,51.5884,120083.0
2015-07-27 15:00:00,87.01,87.01,86.98,86.98,74817.0,51.5944,51.5944,51.5766,51.5766,74817.0
2015-07-27 15:10:00,86.98,86.99,86.92,86.92,180323.0,51.5766,51.5825,51.541,51.541,180323.0
2015-07-27 15:20:00,86.92,86.94,86.89,86.89,119560.0,51.541,51.5529,51.5232,51.5232,119560.0
2015-07-27 15:30:00,86.9,86.9,86.89,86.9,55616.0,51.5291,51.5291,51.5232,51.5291,55616.0
2015-07-27 15:40:00,86.89,86.9,86.81,86.83,291293.0,51.5232,51.5291,51.4758,51.4876,291293.0
2015-07-27 15:50:00,86.84,86.92,86.81,86.91,509728.0,51.4936,51.541,51.4758,51.5351,509728.0
2015-07-28 09:30:00,86.97,87.12,86.96,87.06,150217.0,51.5706,51.6596,51.5647,51.624,150217.0
2015-07-28 09:40:00,87.05,87.05,86.97,86.97,326045.0,51.6181,51.6181,51.5706,51.5706,326045.0
2015-07-28 09:50:00,86.97,87.04,86.96,87.04,158208.0,51.5706,51.6121,51.5647,51.6121,158208.0
2015-07-28 10:00:00,87.03,87.04,86.99,87.02,747282.0,51.6062,51.6121,51.5825,51.6003,747282.0
2015-07-28 10:10:00,87.02,87.05,86.99,87.0,219026.0,51.6003,51.6181,51.5825,51.5884,219026.0
2015-07-28 10:20:00,87.01,87.01,86.95,86.95,95145.0,51.5944,51.5944,51.5588,51.5588,95145.0
2015-07-28 10:30:00,86.95,86.97,86.93,86.95,157515.0,51.5588,51.5706,51.5469,51.5588,157515.0
2015-07-28 10:40:00,86.94,86.98,86.94,86.97,72500.0,51.5529,51.5766,51.5529,51.5706,72500.0
2015-07-28 10:50:00,86.97,87.06,86.96,87.06,132664.0,51.5706,51.624,51.5647,51.624,132664.0
2015-07-28 11:00:00,87.06,87.12,87.05,87.12,195979.0,51.624,51.6596,51.6181,51.6596,195979.0
2015-07-28 11:10:00,87.12,87.18,87.09,87.1,280608.0,51.6596,51.6952,51.6418,51.6477,280608.0
2015-07-28 11:20:00,87.1,87.16,87.08,87.15,196909.0,51.6477,51.6833,51.6359,51.6774,196909.0
2015-07-28 11:30:00,87.16,87.19,87.12,87.16,116694.0,51.6833,51.7011,51.6596,51.6833,116694.0
2015-07-28 11:40:00,87.16,87.23,87.15,87.2,201666.0,51.6833,51.7248,51.6774,51.707,201666.0
2015-07-28 11:50:00,87.2,87.2,87.14,87.15,89161.0,51.707,51.707,51.6714,51.6774,89161.0
2015-07-28 12:00:00,87.15,87.23,87.13,87.22,242397.0,51.6774,51.7248,51.6655,51.7189,242397.0
2015-07-28 12:10:00,87.23,87.31,87.21,87.3,436570.0,51.7248,51.7723,51.713,51.7663,436570.0
2015-07-28 12:20:00,87.3,87.36,87.29,87.36,101990.0,51.7663,51.8019,51.7604,51.8019,101990.0
2015-07-28 12:30:00,87.36,87.36,87.28,87.3,388586.0,51.8019,51.8019,51.7545,51.7663,388586.0
2015-07-28 12:40:00,87.3,87.32,87.28,87.32,113853.0,51.7663,51.7782,51.7545,51.7782,113853.0
2015-07-28 12:50:00,87.31,87.34,87.29,87.3,110218.0,51.7723,51.79,51.7604,51.7663,110218.0
2015-07-28 13:00:00,87.31,87.32,87.25,87.32,235886.0,51.7723,51.7782,51.7367,51.7782,235886.0
2015-07-28 13:10:00,87.32,87.35,87.31,87.34,47289.0,51.7782,51.796,51.7723,51.79,47289.0
2015-07-28 13:20:00,87.33,87.37,87.31,87.37,185928.0,51.7841,51.8078,51.7723,51.8078,185928.0
2015-07-28 13:30:00,87.37,87.41,87.35,87.37,329418.0,51.8078,51.8315,51.796,51.8078,329418.0
2015-07-28 13:40:00,87.37,87.4,87.36,87.38,174829.0,51.8078,51.8256,51.8019,51.8138,174829.0
2015-07-28 13:50:00,87.38,87.41,87.37,87.4,109638.0,51.8138,51.8315,51.8078,51.8256,109638.0
2015-07-28 14:00:00,87.41,87.43,87.4,87.42,195088.0,51.8315,51.8434,51.8256,51.8375,195088.0
2015-07-28 14:10:00,87.43,87.45,87.36,87.39,1593739.0,51.8434,51.8553,51.8019,51.8197,1593739.0
2015-07-28 14:20:00,87.39,87.39,87.35,87.35,52684.0,51.8197,51.8197,51.796,51.796,52684.0
2015-07-28 14:30:00,87.35,87.36,87.31,87.31,37953.0,51.796,51.8019,51.7723,51.7723,37953.0
2015-07-28 14:40:00,87.32,87.34,87.3,87.34,144756.0,51.7782,51.79,51.7663,51.79,144756.0
2015-07-28 14:50:00,87.33,87.35,87.33,87.34,104963.0,51.7841,51.796,51.7841,51.79,104963.0
2015-07-28 15:00:00,87.34,87.35,87.32,87.33,76111.0,51.79,51.796,51.7782,51.7841,76111.0
2015-07-28 15:10:00,87.32,87.34,87.32,87.34,61558.0,51.7782,51.79,51.7782,51.79,61558.0
2015-07-28 15:20:00,87.33,87.35,87.32,87.32,275319.0,51.7841,51.796,51.7782,51.7782,275319.0
2015-07-28 15:30:00,87.32,87.34,87.31,87.33,173188.0,51.7782,51.79,51.7723,51.7841,173188.0
2015-07-28 15:40:00,87.33,87.37,87.32,87.35,217674.0,51.7841,51.8078,51.7782,51.796,217674.0
2015-07-28 15:50:00,87.36,87.36,87.32,87.35,195754.0,51.8019,51.8019,51.7782,51.796,195754.0
2015-07-29 09:30:00,87.35,87.63,87.35,87.55,144743.0,51.796,51.962,51.796,51.9146,144743.0
2015-07-29 09:40:00,87.56,87.58,87.53,87.53,376187.0,51.9205,51.9324,51.9027,51.9027,376187.0
2015-07-29 09:50:00,87.53,87.54,87.43,87.52,164757.0,51.9027,51.9086,51.8434,51.8968,164757.0
2015-07-29 10:00:00,87.52,87.55,87.49,87.54,62237.0,51.8968,51.9146,51.879,51.9086,62237.0
2015-07-29 10:10:00,87.54,87.54,87.5,87.52,65814.0,51.9086,51.9086,51.8849,51.8968,65814.0
2015-07-29 10:20:00,87.51,87.54,87.51,87.52,137341.0,51.8908,51.9086,51.8908,51.8968,137341.0
2015-07-29 10:30:00,87.52,87.62,87.51,87.61,159617.0,51.8968,51.9561,51.8908,51.9501,159617.0
2015-07-29 10:40:00,87.61,87.63,87.57,87.62,64738.0,51.9501,51.962,51.9264,51.9561,64738.0
2015-07-29 10:50:00,87.63,87.64,87.57,87.62,193375.0,51.962,51.9679,51.9264,51.9561,193375.0
2015-07-29 11:00:00,87.62,87.63,87.58,87.62,176014.0,51.9561,51.962,51.9324,51.9561,176014.0
2015-07-29 11:10:00,87.62,87.68,87.61,87.67,427269.0,51.9561,51.9916,51.9501,51.9857,427269.0
2015-07-29 11:20:00,87.67,87.7,87.65,87.66,480592.0,51.9857,52.0035,51.9739,51.9798,480592.0
2015-07-29 11:30:00,87.66,87.7,87.66,87.69,139691.0,51.9798,52.0035,51.9798,51.9976,139691.0
2015-07-29 11:40:00,87.69,87.7,87.68,87.69,57102.0,51.9976,52.0035,51.9916,51.9976,57102.0
2015-07-29 11:50:00,87.68,87.7,87.67,87.69,190649.0,51.9916,52.0035,51.9857,51.9976,190649.0
2015-07-29 12:00:00,87.69,87.72,87.68,87.7,177610.0,51.9976,52.0154,51.9916,52.0035,177610.0
2015-07-29 12:10:00,87.7,87.7,87.69,87.69,47218.0,52.0035,52.0035,51.9976,51.9976,47218.0
2015-07-29 12:20:00,87.7,87.7,87.68,87.69,60818.0,52.0035,52.0035,51.9916,51.9976,60818.0
2015-07-29 12:30:00,87.69,87.7,87.68,87.69,70092.0,51.9976,52.0035,51.9916,51.9976,70092.0
2015-07-29 12:40:00,87.69,87.69,87.68,87.69,27585.0,51.9976,51.9976,51.9916,51.9976,27585.0
2015-07-29 12:50:00,87.69,87.69,87.67,87.67,42300.0,51.9976,51.9976,51.9857,51.9857,42300.0
2015-07-29 13:00:00,87.67,87.68,87.67,87.67,54755.0,51.9857,51.9916,51.9857,51.9857,54755.0
2015-07-29 13:10:00,87.67,87.72,87.67,87.72,343309.0,51.9857,52.0154,51.9857,52.0154,343309.0
2015-07-29 13:20:00,87.72,87.72,87.7,87.71,51856.0,52.0154,52.0154,52.0035,52.0094,51856.0
2015-07-29 13:30:00,87.72,87.72,87.7,87.72,83132.0,52.0154,52.0154,52.0035,52.0154,83132.0
2015-07-29 13:40:00,87.71,87.72,87.71,87.71,48632.0,52.0094,52.0154,52.0094,52.0094,48632.0
2015-07-29 13:50:00,87.72,87.74,87.71,87.73,101169.0,52.0154,52.0272,52.0094,52.0213,101169.0
2015-07-29 14:00:00,87.73,87.91,87.72,87.77,222760.0,52.0213,52.128,52.0154,52.045,222760.0
2015-07-29 14:10:00,87.76,87.77,87.71,87.76,239894.0,52.0391,52.045,52.0094,52.0391,239894.0
2015-07-29 14:20:00,87.76,87.83,87.75,87.8,196170.0,52.0391,52.0806,52.0332,52.0628,196170.0
2015-07-29 14:30:00,87.79,87.8,87.76,87.78,250180.0,52.0569,52.0628,52.0391,52.0509,250180.0
2015-07-29 14:40:00,87.78,87.88,87.75,87.87,600566.0,52.0509,52.1102,52.0332,52.1043,600566.0
2015-07-29 14:50:00,87.87,87.89,87.85,87.88,194490.0,52.1043,52.1162,52.0925,52.1102,194490.0
2015-07-29 15:00:00,87.89,87.89,87.82,87.82,95808.0,52.1162,52.1162,52.0747,52.0747,95808.0
2015-07-29 15:10:00,87.83,87.85,87.82,87.84,152886.0,52.0806,52.0925,52.0747,52.0865,152886.0
2015-07-29 15:20:00,87.84,87.88,87.83,87.86,88872.0,52.0865,52.1102,52.0806,52.0984,88872.0
2015-07-29 15:30:00,87.86,87.89,87.85,87.88,116759.0,52.0984,52.1162,52.0925,52.1102,116759.0
2015-07-29 15:40:00,87.88,87.9,87.87,87.89,227611.0,52.1102,52.1221,52.1043,52.1162,227611.0
2015-07-29 15:50:00,87.89,87.93,87.86,87.89,441984.0,52.1162,52.1399,52.0984,52.1162,441984.0
2015-07-30 09:30:00,87.81,87.98,87.81,87.92,190938.0,52.0687,52.1695,52.0687,52.134,190938.0
2015-07-30 09:40:00,87.92,87.92,87.82,87.85,164968.0,52.134,52.134,52.0747,52.0925,164968.0
2015-07-30 09:50:00,87.84,87.96,87.84,87.93,93521.0,52.0865,52.1577,52.0865,52.1399,93521.0
2015-07-30 10:00:00,87.92,88.0,87.91,88.0,139904.0,52.134,52.1814,52.128,52.1814,139904.0
2015-07-30 10:10:00,87.99,88.05,87.98,88.04,188491.0,52.1755,52.211,52.1695,52.2051,188491.0
2015-07-30 10:20:00,88.05,88.07,88.04,88.07,184485.0,52.211,52.2229,52.2051,52.2229,184485.0
2015-07-30 10:30:00,88.07,88.1,88.0,88.03,181836.0,52.2229,52.2407,52.1814,52.1992,181836.0
2015-07-30 10:40:00,88.03,88.07,88.0,88.01,150524.0,52.1992,52.2229,52.1814,52.1873,150524.0
2015-07-30 10:50:00,88.01,88.01,87.97,87.98,93333.0,52.1873,52.1873,52.1636,52.1695,93333.0
2015-07-30 11:00:00,87.98,88.02,87.95,87.95,144709.0,52.1695,52.1933,52.1518,52.1518,144709.0
2015-07-30 11:10:00,87.95,87.98,87.93,87.96,280022.0,52.1518,52.1695,52.1399,52.1577,280022.0
2015-07-30 11:20:00,87.96,87.99,87.96,87.98,102458.0,52.1577,52.1755,52.1577,52.1695,102458.0
2015-07-30 11:30:00,87.98,88.03,87.98,88.03,96967.0,52.1695,52.1992,52.1695,52.1992,96967.0
2015-07-30 11:40:00,88.03,88.07,87.98,88.02,162509.0,52.1992,52.2229,52.1695,52.1933,162509.0
2015-07-30 11:50:00,88.01,88.02,87.98,88.01,94711.0,52.1873,52.1933,52.1695,52.1873,94711.0
2015-07-30 12:00:00,88.01,88.12,88.0,88.11,156610.0,52.1873,52.2526,52.1814,52.2466,156610.0
2015-07-30 12:10:00,88.11,88.12,88.05,88.08,98952.0,52.2466,52.2526,52.211,52.2288,98952.0
2015-07-30 12:20:00,88.08,88.08,88.07,88.08,52625.0,52.2288,52.2288,52.2229,52.2288,52625.0
2015-07-30 12:30:00,88.07,88.08,88.03,88.05,74387.0,52.2229,52.2288,52.1992,52.211,74387.0
2015-07-30 12:40:00,88.05,88.06,88.04,88.05,59239.0,52.211,52.217,52.2051,52.211,59239.0
2015-07-30 12:50:00,88.05,88.06,88.05,88.05,120505.0,52.211,52.217,52.211,52.211,120505.0
2015-07-30 13:00:00,88.06,88.08,88.04,88.06,115681.0,52.217,52.2288,52.2051,52.217,115681.0
2015-07-30 13:10:00,88.06,88.09,88.05,88.08,35471.0,52.217,52.2348,52.211,52.2288,35471.0
2015-07-30 13:20:00,88.08,88.09,88.06,88.07,51141.0,52.2288,52.2348,52.217,52.2229,51141.0
2015-07-30 13:30:00,88.07,88.08,88.05,88.06,42524.0,52.2229,52.2288,52.211,52.217,42524.0
2015-07-30 13:40:00,88.06,88.08,88.05,88.07,51337.0,52.217,52.2288,52.211,52.2229,51337.0
2015-07-30 13:50:00,88.08,88.08,88.06,88.07,116627.0,52.2288,52.2288,52.217,52.2229,116627.0
2015-07-30 14:00:00,88.08,88.08,88.07,88.08,60075.0,52.2288,52.2288,52.2229,52.2288,60075.0
2015-07-30 14:10:00,88.08,88.1,88.07,88.08,66874.0,52.2288,52.2407,52.2229,52.2288,66874.0
2015-07-30 14:20:00,88.09,88.1,88.09,88.1,38496.0,52.2348,52.2407,52.2348,52.2407,38496.0
2015-07-30 14:30:00,88.1,88.13,88.08,88.1,94063.0,52.2407,52.2585,52.2288,52.2407,94063.0
2015-07-30 14:40:00,88.11,88.13,88.09,88.1,131233.0,52.2466,52.2585,52.2348,52.2407,131233.0
2015-07-30 14:50:00,88.09,88.14,88.09,88.13,69158.0,52.2348,52.2644,52.2348,52.2585,69158.0
2015-07-30 15:00:00,88.13,88.14,88.1,88.11,72377.0,52.2585,52.2644,52.2407,52.2466,72377.0
2015-07-30 15:10:00,88.11,88.14,88.1,88.12,105545.0,52.2466,52.2644,52.2407,52.2526,105545.0
2015-07-30 15:20:00,88.13,88.13,88.11,88.12,130277.0,52.2585,52.2585,52.2466,52.2526,130277.0
2015-07-30 15:30:00,88.12,88.13,88.11,88.13,56570.0,52.2526,52.2585,52.2466,52.2585,56570.0
2015-07-30 15:40:00,88.13,88.14,88.11,88.13,131742.0,52.2585,52.2644,52.2466,52.2585,131742.0
2015-07-30 15:50:00,88.13,88.17,88.08,88.08,552127.0,52.2585,52.2822,52.2288,52.2288,552127.0
2015-07-31 09:30:00,88.01,88.24,88.01,88.17,74126.0,52.1873,52.3237,52.1873,52.2822,74126.0
2015-07-31 09:40:00,88.14,88.2,88.12,88.15,58003.0,52.2644,52.3,52.2526,52.2703,58003.0
2015-07-31 09:50:00,88.15,88.2,88.14,88.18,57655.0,52.2703,52.3,52.2644,52.2881,57655.0
2015-07-31 10:00:00,88.19,88.21,88.13,88.18,538281.0,52.2941,52.3059,52.2585,52.2881,538281.0
2015-07-31 10:10:00,88.18,88.21,88.15,88.2,159125.0,52.2881,52.3059,52.2703,52.3,159125.0
2015-07-31 10:20:00,88.2,88.23,88.2,88.21,194058.0,52.3,52.3178,52.3,52.3059,194058.0
2015-07-31 10:30:00,88.21,88.22,88.17,88.17,293973.0,52.3059,52.3119,52.2822,52.2822,293973.0
2015-07-31 10:40:00,88.17,88.18,88.12,88.12,405193.0,52.2822,52.2881,52.2526,52.2526,405193.0
2015-07-31 10:50:00,88.13,88.17,88.12,88.15,81535.0,52.2585,52.2822,52.2526,52.2703,81535.0
2015-07-31 11:00:00,88.16,88.16,88.15,88.16,35200.0,52.2763,52.2763,52.2703,52.2763,35200.0
2015-07-31 11:10:00,88.16,88.2,88.15,88.2,264875.0,52.2763,52.3,52.2703,52.3,264875.0
2015-07-31 11:20:00,88.2,88.22,88.18,88.22,119747.0,52.3,52.3119,52.2881,52.3119,119747.0
2015-07-31 11:30:00,88.21,88.23,88.2,88.22,194117.0,52.3059,52.3178,52.3,52.3119,194117.0
2015-07-31 11:40:00,88.22,88.22,88.19,88.19,53014.0,52.3119,52.3119,52.2941,52.2941,53014.0
2015-07-31 11:50:00,88.2,88.2,88.17,88.18,130160.0,52.3,52.3,52.2822,52.2881,130160.0
2015-07-31 12:00:00,88.18,88.19,88.17,88.18,47927.0,52.2881,52.2941,52.2822,52.2881,47927.0
2015-07-31 12:10:00,88.19,88.19,88.18,88.18,79839.0,52.2941,52.2941,52.2881,52.2881,79839.0
2015-07-31 12:20:00,88.18,88.18,88.15,88.16,66083.0,52.2881,52.2881,52.2703,52.2763,66083.0
2015-07-31 12:30:00,88.15,88.15,88.11,88.12,46897.0,52.2703,52.2703,52.2466,52.2526,46897.0
2015-07-31 12:40:00,88.13,88.14,88.1,88.1,41755.0,52.2585,52.2644,52.2407,52.2407,41755.0
2015-07-31 12:50:00,88.1,88.11,88.08,88.1,96156.0,52.2407,52.2466,52.2288,52.2407,96156.0
2015-07-31 13:00:00,88.09,88.1,88.08,88.09,17162.0,52.2348,52.2407,52.2288,52.2348,17162.0
2015-07-31 13:10:00,88.09,88.09,88.07,88.07,118642.0,52.2348,52.2348,52.2229,52.2229,118642.0
2015-07-31 13:20:00,88.07,88.08,88.02,88.03,278934.0,52.2229,52.2288,52.1933,52.1992,278934.0
2015-07-31 13:30:00,88.03,88.03,88.0,88.01,114413.0,52.1992,52.1992,52.1814,52.1873,114413.0
2015-07-31 13:40:00,88.01,88.04,88.0,88.02,28758.0,52.1873,52.2051,52.1814,52.1933,28758.0
2015-07-31 13:50:00,88.02,88.02,87.99,88.01,25941.0,52.1933,52.1933,52.1755,52.1873,25941.0
2015-07-31 14:00:00,88.0,88.03,88.0,88.02,78316.0,52.1814,52.1992,52.1814,52.1933,78316.0
2015-07-31 14:10:00,88.02,88.02,88.0,88.01,64019.0,52.1933,52.1933,52.1814,52.1873,64019.0
2015-07-31 14:20:00,88.0,88.01,87.96,87.98,147967.0,52.1814,52.1873,52.1577,52.1695,147967.0
2015-07-31 14:30:00,87.98,88.0,87.95,87.99,240073.0,52.1695,52.1814,52.1518,52.1755,240073.0
2015-07-31 14:40:00,87.98,88.04,87.97,88.02,149696.0,52.1695,52.2051,52.1636,52.1933,149696.0
2015-07-31 14:50:00,88.02,88.03,88.0,88.01,51705.0,52.1933,52.1992,52.1814,52.1873,51705.0
2015-07-31 15:00:00,88.0,88.02,87.98,87.98,91549.0,52.1814,52.1933,52.1695,52.1695,91549.0
2015-07-31 15:10:00,87.98,87.99,87.96,87.98,64758.0,52.1695,52.1755,52.1577,52.1695,64758.0
2015-07-31 15:20:00,87.98,87.99,87.94,87.95,159161.0,52.1695,52.1755,52.1458,52.1518,159161.0
2015-07-31 15:30:00,87.95,88.0,87.94,87.99,263731.0,52.1518,52.1814,52.1458,52.1755,263731.0
2015-07-31 15:40:00,87.99,88.07,87.98,88.06,170912.0,52.1755,52.2229,52.1695,52.217,170912.0
2015-07-31 15:50:00,88.05,88.06,87.94,87.99,343882.0,52.211,52.217,52.1458,52.1755,343882.0
2015-08-03 09:30:00,87.59,87.6,87.5,87.52,98139.0,52.1737,52.1796,52.12,52.132,98139.0
2015-08-03 09:40:00,87.5,87.53,87.45,87.51,84517.0,52.12,52.1379,52.0903,52.126,84517.0
2015-08-03 09:50:00,87.51,87.57,87.48,87.55,86088.0,52.126,52.1617,52.1081,52.1498,86088.0
2015-08-03 10:00:00,87.56,87.56,87.54,87.55,62552.0,52.1558,52.1558,52.1439,52.1498,62552.0
2015-08-03 10:10:00,87.55,87.57,87.5,87.51,103238.0,52.1498,52.1617,52.12,52.126,103238.0
2015-08-03 10:20:00,87.51,87.51,87.46,87.49,62761.0,52.126,52.126,52.0962,52.1141,62761.0
2015-08-03 10:30:00,87.49,87.52,87.47,87.52,44936.0,52.1141,52.132,52.1022,52.132,44936.0
2015-08-03 10:40:00,87.52,87.53,87.5,87.53,107087.0,52.132,52.1379,52.12,52.1379,107087.0
2015-08-03 10:50:00,87.53,87.54,87.52,87.54,60490.0,52.1379,52.1439,52.132,52.1439,60490.0
2015-08-03 11:00:00,87.53,87.54,87.52,87.53,18842.0,52.1379,52.1439,52.132,52.1379,18842.0
2015-08-03 11:10:00,87.53,87.53,87.49,87.53,88702.0,52.1379,52.1379,52.1141,52.1379,88702.0
2015-08-03 11:20:00,87.53,87.54,87.52,87.54,18904.0,52.1379,52.1439,52.132,52.1439,18904.0
2015-08-03 11:30:00,87.53,87.54,87.49,87.5,96449.0,52.1379,52.1439,52.1141,52.12,96449.0
2015-08-03 11:40:00,87.5,87.51,87.49,87.5,79418.0,52.12,52.126,52.1141,52.12,79418.0
2015-08-03 11:50:00,87.49,87.5,87.47,87.48,126524.0,52.1141,52.12,52.1022,52.1081,126524.0
2015-08-03 12:00:00,87.48,87.49,87.46,87.47,47537.0,52.1081,52.1141,52.0962,52.1022,47537.0
2015-08-03 12:10:00,87.47,87.47,87.46,87.47,17735.0,52.1022,52.1022,52.0962,52.1022,17735.0
2015-08-03 12:20:00,87.46,87.47,87.45,87.45,90144.0,52.0962,52.1022,52.0903,52.0903,90144.0
2015-08-03 12:30:00,87.45,87.46,87.43,87.44,97423.0,52.0903,52.0962,52.0783,52.0843,97423.0
2015-08-03 12:40:00,87.44,87.44,87.41,87.42,80094.0,52.0843,52.0843,52.0664,52.0724,80094.0
2015-08-03 12:50:00,87.42,87.42,87.38,87.39,107051.0,52.0724,52.0724,52.0486,52.0545,107051.0
2015-08-03 13:00:00,87.39,87.4,87.38,87.38,337978.0,52.0545,52.0605,52.0486,52.0486,337978.0
2015-08-03 13:10:00,87.38,87.39,87.38,87.38,190585.0,52.0486,52.0545,52.0486,52.0486,190585.0
2015-08-03 13:20:00,87.38,87.46,87.38,87.44,191871.0,52.0486,52.0962,52.0486,52.0843,191871.0
2015-08-03 13:30:00,87.44,87.44,87.41,87.41,76207.0,52.0843,52.0843,52.0664,52.0664,76207.0
2015-08-03 13:40:00,87.41,87.46,87.41,87.46,92161.0,52.0664,52.0962,52.0664,52.0962,92161.0
2015-08-03 13:50:00,87.46,87.49,87.43,87.45,181894.0,52.0962,52.1141,52.0783,52.0903,181894.0
2015-08-03 14:00:00,87.45,87.46,87.41,87.43,40809.0,52.0903,52.0962,52.0664,52.0783,40809.0
2015-08-03 14:10:00,87.43,87.44,87.4,87.43,26436.0,52.0783,52.0843,52.0605,52.0783,26436.0
2015-08-03 14:20:00,87.43,87.44,87.41,87.44,59821.0,52.0783,52.0843,52.0664,52.0843,59821.0
2015-08-03 14:30:00,87.43,87.48,87.42,87.47,40467.0,52.0783,52.1081,52.0724,52.1022,40467.0
2015-08-03 14:40:00,87.48,87.51,87.43,87.44,50467.0,52.1081,52.126,52.0783,52.0843,50467.0
2015-08-03 14:50:00,87.44,87.44,87.42,87.43,73658.0,52.0843,52.0843,52.0724,52.0783,73658.0
2015-08-03 15:00:00,87.43,87.44,87.43,87.44,33623.0,52.0783,52.0843,52.0783,52.0843,33623.0
2015-08-03 15:10:00,87.44,87.44,87.42,87.42,28101.0,52.0843,52.0843,52.0724,52.0724,28101.0
2015-08-03 15:20:00,87.42,87.46,87.42,87.43,108873.0,52.0724,52.0962,52.0724,52.0783,108873.0
2015-08-03 15:30:00,87.44,87.48,87.43,87.47,69457.0,52.0843,52.1081,52.0783,52.1022,69457.0
2015-08-03 15:40:00,87.47,87.48,87.44,87.45,98175.0,52.1022,52.1081,52.0843,52.0903,98175.0
2015-08-03 15:50:00,87.45,87.45,87.37,87.4,1514429.0,52.0903,52.0903,52.0426,52.0605,1514429.0
2015-08-04 09:30:00,87.5,87.6,87.49,87.5,111376.0,52.12,52.1796,52.1141,52.12,111376.0
2015-08-04 09:40:00,87.5,87.63,87.5,87.57,99738.0,52.12,52.1975,52.12,52.1617,99738.0
2015-08-04 09:50:00,87.58,87.59,87.55,87.55,60664.0,52.1677,52.1737,52.1498,52.1498,60664.0
2015-08-04 10:00:00,87.57,87.6,87.55,87.6,83488.0,52.1617,52.1796,52.1498,52.1796,83488.0
2015-08-04 10:10:00,87.59,87.6,87.56,87.57,76056.0,52.1737,52.1796,52.1558,52.1617,76056.0
2015-08-04 10:20:00,87.57,87.59,87.55,87.57,49118.0,52.1617,52.1737,52.1498,52.1617,49118.0
2015-08-04 10:30:00,87.57,87.59,87.53,87.54,48052.0,52.1617,52.1737,52.1379,52.1439,48052.0
2015-08-04 10:40:00,87.54,87.57,87.52,87.55,47490.0,52.1439,52.1617,52.132,52.1498,47490.0
2015-08-04 10:50:00,87.54,87.54,87.5,87.51,72996.0,52.1439,52.1439,52.12,52.126,72996.0
2015-08-04 11:00:00,87.51,87.54,87.5,87.53,37210.0,52.126,52.1439,52.12,52.1379,37210.0
2015-08-04 11:10:00,87.53,87.54,87.51,87.54,29393.0,52.1379,52.1439,52.126,52.1439,29393.0
2015-08-04 11:20:00,87.54,87.54,87.53,87.54,23209.0,52.1439,52.1439,52.1379,52.1439,23209.0
2015-08-04 11:30:00,87.54,87.54,87.51,87.53,22500.0,52.1439,52.1439,52.126,52.1379,22500.0
2015-08-04 11:40:00,87.53,87.58,87.52,87.53,69060.0,52.1379,52.1677,52.132,52.1379,69060.0
2015-08-04 11:50:00,87.54,87.55,87.53,87.55,15851.0,52.1439,52.1498,52.1379,52.1498,15851.0
2015-08-04 12:00:00,87.54,87.58,87.54,87.57,50529.0,52.1439,52.1677,52.1439,52.1617,50529.0
2015-08-04 12:10:00,87.58,87.58,87.54,87.55,30721.0,52.1677,52.1677,52.1439,52.1498,30721.0
2015-08-04 12:20:00,87.55,87.55,87.52,87.53,31729.0,52.1498,52.1498,52.132,52.1379,31729.0
2015-08-04 12:30:00,87.53,87.54,87.53,87.54,14419.0,52.1379,52.1439,52.1379,52.1439,14419.0
2015-08-04 12:40:00,87.53,87.54,87.52,87.52,41022.0,52.1379,52.1439,52.132,52.132,41022.0
2015-08-04 12:50:00,87.52,87.53,87.52,87.53,3897.0,52.132,52.1379,52.132,52.1379,3897.0
2015-08-04 13:00:00,87.52,87.53,87.52,87.52,19895.0,52.132,52.1379,52.132,52.132,19895.0
2015-08-04 13:10:00,87.52,87.57,87.52,87.56,44675.0,52.132,52.1617,52.132,52.1558,44675.0
2015-08-04 13:20:00,87.55,87.56,87.55,87.55,14685.0,52.1498,52.1558,52.1498,52.1498,14685.0
2015-08-04 13:30:00,87.56,87.59,87.55,87.55,59713.0,52.1558,52.1737,52.1498,52.1498,59713.0
2015-08-04 13:40:00,87.55,87.56,87.53,87.53,69155.0,52.1498,52.1558,52.1379,52.1379,69155.0
2015-08-04 13:50:00,87.52,87.53,87.5,87.53,110446.0,52.132,52.1379,52.12,52.1379,110446.0
2015-08-04 14:00:00,87.52,87.53,87.47,87.48,198594.0,52.132,52.1379,52.1022,52.1081,198594.0
2015-08-04 14:10:00,87.48,87.52,87.45,87.5,171226.0,52.1081,52.132,52.0903,52.12,171226.0
2015-08-04 14:20:00,87.49,87.55,87.49,87.5,113051.0,52.1141,52.1498,52.1141,52.12,113051.0
2015-08-04 14:30:00,87.51,87.56,87.5,87.55,108744.0,52.126,52.1558,52.12,52.1498,108744.0
2015-08-04 14:40:00,87.55,87.56,87.53,87.55,72647.0,52.1498,52.1558,52.1379,52.1498,72647.0
2015-08-04 14:50:00,87.55,87.56,87.49,87.52,60537.0,52.1498,52.1558,52.1141,52.132,60537.0
2015-08-04 15:00:00,87.54,87.54,87.52,87.53,35209.0,52.1439,52.1439,52.132,52.1379,35209.0
2015-08-04 15:10:00,87.52,87.53,87.5,87.5,58409.0,52.132,52.1379,52.12,52.12,58409.0
2015-08-04 15:20:00,87.51,87.51,87.5,87.5,40310.0,52.126,52.126,52.12,52.12,40310.0
2015-08-04 15:30:00,87.5,87.55,87.5,87.53,95046.0,52.12,52.1498,52.12,52.1379,95046.0
2015-08-04 15:40:00,87.53,87.54,87.48,87.5,119206.0,52.1379,52.1439,52.1081,52.12,119206.0
2015-08-04 15:50:00,87.5,87.52,87.44,87.45,363127.0,52.12,52.132,52.0843,52.0903,363127.0
2015-08-05 09:30:00,87.64,87.72,87.6,87.68,149867.0,52.2034,52.2511,52.1796,52.2273,149867.0
2015-08-05 09:40:00,87.69,87.73,87.64,87.69,166838.0,52.2332,52.257,52.2034,52.2332,166838.0
2015-08-05 09:50:00,87.69,87.72,87.66,87.67,198834.0,52.2332,52.2511,52.2153,52.2213,198834.0
2015-08-05 10:00:00,87.68,87.68,87.62,87.64,95394.0,52.2273,52.2273,52.1915,52.2034,95394.0
2015-08-05 10:10:00,87.64,87.65,87.6,87.63,443575.0,52.2034,52.2094,52.1796,52.1975,443575.0
2015-08-05 10:20:00,87.64,87.64,87.59,87.62,113211.0,52.2034,52.2034,52.1737,52.1915,113211.0
2015-08-05 10:30:00,87.62,87.66,87.62,87.65,535616.0,52.1915,52.2153,52.1915,52.2094,535616.0
2015-08-05 10:40:00,87.65,87.65,87.62,87.64,872372.0,52.2094,52.2094,52.1915,52.2034,872372.0
2015-08-05 10:50:00,87.63,87.65,87.63,87.63,165445.0,52.1975,52.2094,52.1975,52.1975,165445.0
2015-08-05 11:00:00,87.64,87.64,87.63,87.64,51184.0,52.2034,52.2034,52.1975,52.2034,51184.0
2015-08-05 11:10:00,87.64,87.64,87.63,87.64,74226.0,52.2034,52.2034,52.1975,52.2034,74226.0
2015-08-05 11:20:00,87.63,87.64,87.63,87.64,44302.0,52.1975,52.2034,52.1975,52.2034,44302.0
2015-08-05 11:30:00,87.64,87.64,87.63,87.64,85463.0,52.2034,52.2034,52.1975,52.2034,85463.0
2015-08-05 11:40:00,87.64,87.64,87.62,87.63,278218.0,52.2034,52.2034,52.1915,52.1975,278218.0
2015-08-05 11:50:00,87.63,87.63,87.58,87.59,311866.0,52.1975,52.1975,52.1677,52.1737,311866.0
2015-08-05 12:00:00,87.59,87.6,87.59,87.59,36004.0,52.1737,52.1796,52.1737,52.1737,36004.0
2015-08-05 12:10:00,87.59,87.6,87.55,87.56,67143.0,52.1737,52.1796,52.1498,52.1558,67143.0
2015-08-05 12:20:00,87.56,87.56,87.47,87.48,660847.0,52.1558,52.1558,52.1022,52.1081,660847.0
2015-08-05 12:30:00,87.47,87.48,87.47,87.48,37237.0,52.1022,52.1081,52.1022,52.1081,37237.0
2015-08-05 12:40:00,87.47,87.48,87.45,87.48,226048.0,52.1022,52.1081,52.0903,52.1081,226048.0
2015-08-05 12:50:00,87.48,87.5,87.46,87.5,193833.0,52.1081,52.12,52.0962,52.12,193833.0
2015-08-05 13:00:00,87.5,87.5,87.46,87.47,50007.0,52.12,52.12,52.0962,52.1022,50007.0
2015-08-05 13:10:00,87.47,87.47,87.4,87.42,260021.0,52.1022,52.1022,52.0605,52.0724,260021.0
2015-08-05 13:20:00,87.42,87.42,87.4,87.41,84039.0,52.0724,52.0724,52.0605,52.0664,84039.0
2015-08-05 13:30:00,87.41,87.41,87.4,87.41,229539.0,52.0664,52.0664,52.0605,52.0664,229539.0
2015-08-05 13:40:00,87.42,87.46,87.41,87.42,107459.0,52.0724,52.0962,52.0664,52.0724,107459.0
2015-08-05 13:50:00,87.42,87.42,87.4,87.41,64889.0,52.0724,52.0724,52.0605,52.0664,64889.0
2015-08-05 14:00:00,87.41,87.45,87.38,87.43,187696.0,52.0664,52.0903,52.0486,52.0783,187696.0
2015-08-05 14:10:00,87.43,87.43,87.41,87.42,52206.0,52.0783,52.0783,52.0664,52.0724,52206.0
2015-08-05 14:20:00,87.42,87.43,87.41,87.42,81961.0,52.0724,52.0783,52.0664,52.0724,81961.0
2015-08-05 14:30:00,87.42,87.42,87.41,87.42,58390.0,52.0724,52.0724,52.0664,52.0724,58390.0
2015-08-05 14:40:00,87.41,87.41,87.4,87.41,92931.0,52.0664,52.0664,52.0605,52.0664,92931.0
2015-08-05 14:50:00,87.41,87.41,87.39,87.4,88283.0,52.0664,52.0664,52.0545,52.0605,88283.0
2015-08-05 15:00:00,87.39,87.4,87.36,87.38,129102.0,52.0545,52.0605,52.0367,52.0486,129102.0
2015-08-05 15:10:00,87.38,87.4,87.37,87.38,100316.0,52.0486,52.0605,52.0426,52.0486,100316.0
2015-08-05 15:20:00,87.38,87.39,87.33,87.37,127758.0,52.0486,52.0545,52.0188,52.0426,127758.0
2015-08-05 15:30:00,87.36,87.37,87.34,87.36,126602.0,52.0367,52.0426,52.0247,52.0367,126602.0
2015-08-05 15:40:00,87.37,87.37,87.34,87.35,184846.0,52.0426,52.0426,52.0247,52.0307,184846.0
2015-08-05 15:50:00,87.35,87.38,87.33,87.34,339613.0,52.0307,52.0486,52.0188,52.0247,339613.0
2015-08-06 09:30:00,87.23,87.33,87.18,87.21,206760.0,51.9592,52.0188,51.9294,51.9473,206760.0
2015-08-06 09:40:00,87.21,87.22,87.17,87.19,204956.0,51.9473,51.9533,51.9235,51.9354,204956.0
2015-08-06 09:50:00,87.19,87.23,87.17,87.22,91864.0,51.9354,51.9592,51.9235,51.9533,91864.0
2015-08-06 10:00:00,87.23,87.23,87.19,87.22,89289.0,51.9592,51.9592,51.9354,51.9533,89289.0
2015-08-06 10:10:00,87.22,87.25,87.2,87.2,89734.0,51.9533,51.9711,51.9413,51.9413,89734.0
2015-08-06 10:20:00,87.2,87.2,87.13,87.14,441108.0,51.9413,51.9413,51.8996,51.9056,441108.0
2015-08-06 10:30:00,87.15,87.2,87.11,87.19,251373.0,51.9116,51.9413,51.8877,51.9354,251373.0
2015-08-06 10:40:00,87.19,87.19,87.16,87.19,99203.0,51.9354,51.9354,51.9175,51.9354,99203.0
2015-08-06 10:50:00,87.19,87.19,87.17,87.18,110330.0,51.9354,51.9354,51.9235,51.9294,110330.0
2015-08-06 11:00:00,87.17,87.18,87.13,87.13,143220.0,51.9235,51.9294,51.8996,51.8996,143220.0
2015-08-06 11:10:00,87.14,87.14,87.12,87.13,121367.0,51.9056,51.9056,51.8937,51.8996,121367.0
2015-08-06 11:20:00,87.12,87.2,87.12,87.14,136162.0,51.8937,51.9413,51.8937,51.9056,136162.0
2015-08-06 11:30:00,87.14,87.14,87.11,87.11,90336.0,51.9056,51.9056,51.8877,51.8877,90336.0
2015-08-06 11:40:00,87.11,87.16,87.11,87.14,53147.0,51.8877,51.9175,51.8877,51.9056,53147.0
2015-08-06 11:50:00,87.15,87.15,87.09,87.09,70807.0,51.9116,51.9116,51.8758,51.8758,70807.0
2015-08-06 12:00:00,87.09,87.13,87.09,87.12,63454.0,51.8758,51.8996,51.8758,51.8937,63454.0
2015-08-06 12:10:00,87.12,87.16,87.11,87.13,65977.0,51.8937,51.9175,51.8877,51.8996,65977.0
2015-08-06 12:20:00,87.13,87.13,87.07,87.11,263256.0,51.8996,51.8996,51.8639,51.8877,263256.0
2015-08-06 12:30:00,87.12,87.12,86.97,86.98,877049.0,51.8937,51.8937,51.8043,51.8103,877049.0
2015-08-06 12:40:00,86.98,87.01,86.96,87.0,197223.0,51.8103,51.8282,51.7984,51.8222,197223.0
2015-08-06 12:50:00,87.0,87.01,86.96,86.98,434496.0,51.8222,51.8282,51.7984,51.8103,434496.0
2015-08-06 13:00:00,86.97,86.99,86.96,86.99,558614.0,51.8043,51.8163,51.7984,51.8163,558614.0
2015-08-06 13:10:00,86.99,87.03,86.99,87.03,362202.0,51.8163,51.8401,51.8163,51.8401,362202.0
2015-08-06 13:20:00,87.03,87.05,87.02,87.02,1807046.0,51.8401,51.852,51.8341,51.8341,1807046.0
2015-08-06 13:30:00,87.02,87.04,87.0,87.01,205101.0,51.8341,51.846,51.8222,51.8282,205101.0
2015-08-06 13:40:00,87.01,87.03,86.98,87.03,86698.0,51.8282,51.8401,51.8103,51.8401,86698.0
2015-08-06 13:50:00,87.02,87.03,87.02,87.03,22694.0,51.8341,51.8401,51.8341,51.8401,22694.0
2015-08-06 14:00:00,87.03,87.03,86.98,87.0,100212.0,51.8401,51.8401,51.8103,51.8222,100212.0
2015-08-06 14:10:00,87.0,87.0,86.99,87.0,79891.0,51.8222,51.8222,51.8163,51.8222,79891.0
2015-08-06 14:20:00,87.0,87.04,86.99,87.04,83902.0,51.8222,51.846,51.8163,51.846,83902.0
2015-08-06 14:30:00,87.04,87.05,87.02,87.03,50726.0,51.846,51.852,51.8341,51.8401,50726.0
2015-08-06 14:40:00,87.03,87.03,87.02,87.03,38673.0,51.8401,51.8401,51.8341,51.8401,38673.0
2015-08-06 14:50:00,87.03,87.03,87.02,87.03,41473.0,51.8401,51.8401,51.8341,51.8401,41473.0
2015-08-06 15:00:00,87.03,87.03,87.02,87.03,47288.0,51.8401,51.8401,51.8341,51.8401,47288.0
2015-08-06 15:10:00,87.02,87.04,87.02,87.04,68072.0,51.8341,51.846,51.8341,51.846,68072.0
2015-08-06 15:20:00,87.03,87.04,87.0,87.01,100222.0,51.8401,51.846,51.8222,51.8282,100222.0
2015-08-06 15:30:00,87.0,87.01,86.98,86.98,198862.0,51.8222,51.8282,51.8103,51.8103,198862.0
2015-08-06 15:40:00,86.99,87.06,86.99,87.06,425980.0,51.8163,51.858,51.8163,51.858,425980.0
2015-08-06 15:50:00,87.06,87.06,86.98,86.98,1289747.0,51.858,51.858,51.8103,51.8103,1289747.0
2015-08-07 09:30:00,86.85,86.88,86.79,86.83,79183.0,51.7329,51.7507,51.6971,51.721,79183.0
2015-08-07 09:40:00,86.85,86.89,86.81,86.83,62728.0,51.7329,51.7567,51.709,51.721,62728.0
2015-08-07 09:50:00,86.82,86.88,86.81,86.88,246695.0,51.715,51.7507,51.709,51.7507,246695.0
2015-08-07 10:00:00,86.88,86.88,86.82,86.84,70929.0,51.7507,51.7507,51.715,51.7269,70929.0
2015-08-07 10:10:00,86.84,86.87,86.83,86.86,45834.0,51.7269,51.7448,51.721,51.7388,45834.0
2015-08-07 10:20:00,86.85,86.85,86.77,86.79,138777.0,51.7329,51.7329,51.6852,51.6971,138777.0
2015-08-07 10:30:00,86.79,86.85,86.77,86.84,84458.0,51.6971,51.7329,51.6852,51.7269,84458.0
2015-08-07 10:40:00,86.84,86.85,86.8,86.84,308807.0,51.7269,51.7329,51.7031,51.7269,308807.0
2015-08-07 10:50:00,86.84,86.85,86.8,86.82,68580.0,51.7269,51.7329,51.7031,51.715,68580.0
2015-08-07 11:00:00,86.81,86.84,86.8,86.82,89666.0,51.709,51.7269,51.7031,51.715,89666.0
2015-08-07 11:10:00,86.81,86.82,86.76,86.77,107630.0,51.709,51.715,51.6793,51.6852,107630.0
2015-08-07 11:20:00,86.77,86.8,86.76,86.79,80434.0,51.6852,51.7031,51.6793,51.6971,80434.0
2015-08-07 11:30:00,86.78,86.79,86.77,86.78,64298.0,51.6912,51.6971,51.6852,51.6912,64298.0
2015-08-07 11:40:00,86.77,86.81,86.77,86.78,54945.0,51.6852,51.709,51.6852,51.6912,54945.0
2015-08-07 11:50:00,86.78,86.82,86.78,86.81,29746.0,51.6912,51.715,51.6912,51.709,29746.0
2015-08-07 12:00:00,86.81,86.85,86.8,86.83,183602.0,51.709,51.7329,51.7031,51.721,183602.0
2015-08-07 12:10:00,86.83,86.86,86.83,86.85,30352.0,51.721,51.7388,51.721,51.7329,30352.0
2015-08-07 12:20:00,86.85,86.86,86.81,86.85,63006.0,51.7329,51.7388,51.709,51.7329,63006.0
2015-08-07 12:30:00,86.85,86.86,86.82,86.83,103679.0,51.7329,51.7388,51.715,51.721,103679.0
2015-08-07 12:40:00,86.82,86.83,86.8,86.81,105130.0,51.715,51.721,51.7031,51.709,105130.0
2015-08-07 12:50:00,86.81,86.81,86.78,86.79,84768.0,51.709,51.709,51.6912,51.6971,84768.0
2015-08-07 13:00:00,86.79,86.8,86.78,86.78,27253.0,51.6971,51.7031,51.6912,51.6912,27253.0
2015-08-07 13:10:00,86.78,86.79,86.77,86.78,25851.0,51.6912,51.6971,51.6852,51.6912,25851.0
2015-08-07 13:20:00,86.78,86.78,86.75,86.76,62477.0,51.6912,51.6912,51.6733,51.6793,62477.0
2015-08-07 13:30:00,86.75,86.76,86.75,86.76,78757.0,51.6733,51.6793,51.6733,51.6793,78757.0
2015-08-07 13:40:00,86.75,86.76,86.73,86.75,150114.0,51.6733,51.6793,51.6614,51.6733,150114.0
2015-08-07 13:50:00,86.74,86.76,86.72,86.74,58121.0,51.6673,51.6793,51.6554,51.6673,58121.0
2015-08-07 14:00:00,86.73,86.74,86.71,86.71,216173.0,51.6614,51.6673,51.6495,51.6495,216173.0
2015-08-07 14:10:00,86.71,86.74,86.68,86.69,215703.0,51.6495,51.6673,51.6316,51.6376,215703.0
2015-08-07 14:20:00,86.69,86.7,86.68,86.69,65846.0,51.6376,51.6435,51.6316,51.6376,65846.0
2015-08-07 14:30:00,86.69,86.72,86.69,86.72,79810.0,51.6376,51.6554,51.6376,51.6554,79810.0
2015-08-07 14:40:00,86.72,86.72,86.68,86.71,53746.0,51.6554,51.6554,51.6316,51.6495,53746.0
2015-08-07 14:50:00,86.71,86.73,86.7,86.72,150250.0,51.6495,51.6614,51.6435,51.6554,150250.0
2015-08-07 15:00:00,86.73,86.74,86.7,86.71,113188.0,51.6614,51.6673,51.6435,51.6495,113188.0
2015-08-07 15:10:00,86.72,86.72,86.69,86.71,54465.0,51.6554,51.6554,51.6376,51.6495,54465.0
2015-08-07 15:20:00,86.7,86.79,86.7,86.75,238947.0,51.6435,51.6971,51.6435,51.6733,238947.0
2015-08-07 15:30:00,86.76,86.8,86.72,86.74,165868.0,51.6793,51.7031,51.6554,51.6673,165868.0
2015-08-07 15:40:00,86.74,86.75,86.7,86.72,200179.0,51.6673,51.6733,51.6435,51.6554,200179.0
2015-08-07 15:50:00,86.72,86.75,86.7,86.7,445975.0,51.6554,51.6733,51.6435,51.6435,445975.0
2015-08-10 09:30:00,86.77,86.88,86.73,86.83,87072.0,51.6852,51.7507,51.6614,51.721,87072.0
2015-08-10 09:40:00,86.83,86.89,86.83,86.87,185627.0,51.721,51.7567,51.721,51.7448,185627.0
2015-08-10 09:50:00,86.86,86.9,86.86,86.86,55127.0,51.7388,51.7626,51.7388,51.7388,55127.0
2015-08-10 10:00:00,86.87,86.88,86.85,86.88,49183.0,51.7448,51.7507,51.7329,51.7507,49183.0
2015-08-10 10:10:00,86.88,86.88,86.84,86.85,39458.0,51.7507,51.7507,51.7269,51.7329,39458.0
2015-08-10 10:20:00,86.85,86.87,86.84,86.86,39377.0,51.7329,51.7448,51.7269,51.7388,39377.0
2015-08-10 10:30:00,86.86,86.86,86.82,86.83,39965.0,51.7388,51.7388,51.715,51.721,39965.0
2015-08-10 10:40:00,86.83,86.85,86.83,86.84,70877.0,51.721,51.7329,51.721,51.7269,70877.0
2015-08-10 10:50:00,86.85,86.87,86.82,86.85,59786.0,51.7329,51.7448,51.715,51.7329,59786.0
2015-08-10 11:00:00,86.85,86.89,86.85,86.88,47654.0,51.7329,51.7567,51.7329,51.7507,47654.0
2015-08-10 11:10:00,86.87,86.88,86.85,86.86,53625.0,51.7448,51.7507,51.7329,51.7388,53625.0
2015-08-10 11:20:00,86.86,86.88,86.84,86.88,72004.0,51.7388,51.7507,51.7269,51.7507,72004.0
2015-08-10 11:30:00,86.87,86.88,86.87,86.88,61200.0,51.7448,51.7507,51.7448,51.7507,61200.0
2015-08-10 11:40:00,86.88,86.9,86.87,86.89,48645.0,51.7507,51.7626,51.7448,51.7567,48645.0
2015-08-10 11:50:00,86.89,86.92,86.87,86.88,79315.0,51.7567,51.7746,51.7448,51.7507,79315.0
2015-08-10 12:00:00,86.88,86.88,86.87,86.87,51964.0,51.7507,51.7507,51.7448,51.7448,51964.0
2015-08-10 12:10:00,86.88,86.9,86.87,86.9,25562.0,51.7507,51.7626,51.7448,51.7626,25562.0
2015-08-10 12:20:00,86.9,86.9,86.89,86.89,9125.0,51.7626,51.7626,51.7567,51.7567,9125.0
2015-08-10 12:30:00,86.89,86.9,86.87,86.89,31687.0,51.7567,51.7626,51.7448,51.7567,31687.0
2015-08-10 12:40:00,86.88,86.89,86.88,86.89,9104.0,51.7507,51.7567,51.7507,51.7567,9104.0
2015-08-10 12:50:00,86.89,86.9,86.88,86.89,35968.0,51.7567,51.7626,51.7507,51.7567,35968.0
2015-08-10 13:00:00,86.89,86.9,86.89,86.89,9942.0,51.7567,51.7626,51.7567,51.7567,9942.0
2015-08-10 13:10:00,86.9,86.93,86.89,86.91,163765.0,51.7626,51.7805,51.7567,51.7686,163765.0
2015-08-10 13:20:00,86.9,86.9,86.89,86.9,21466.0,51.7626,51.7626,51.7567,51.7626,21466.0
2015-08-10 13:30:00,86.89,86.91,86.89,86.9,17610.0,51.7567,51.7686,51.7567,51.7626,17610.0
2015-08-10 13:40:00,86.9,86.94,86.9,86.92,61119.0,51.7626,51.7865,51.7626,51.7746,61119.0
2015-08-10 13:50:00,86.92,86.92,86.91,86.91,25697.0,51.7746,51.7746,51.7686,51.7686,25697.0
2015-08-10 14:00:00,86.92,86.92,86.91,86.92,15146.0,51.7746,51.7746,51.7686,51.7746,15146.0
2015-08-10 14:10:00,86.91,86.95,86.91,86.93,36423.0,51.7686,51.7924,51.7686,51.7805,36423.0
2015-08-10 14:20:00,86.94,86.94,86.93,86.93,27242.0,51.7865,51.7865,51.7805,51.7805,27242.0
2015-08-10 14:30:00,86.94,86.94,86.93,86.94,49454.0,51.7865,51.7865,51.7805,51.7865,49454.0
2015-08-10 14:40:00,86.94,86.94,86.93,86.94,31961.0,51.7865,51.7865,51.7805,51.7865,31961.0
2015-08-10 14:50:00,86.94,86.94,86.93,86.93,19411.0,51.7865,51.7865,51.7805,51.7805,19411.0
2015-08-10 15:00:00,86.93,86.96,86.93,86.93,138735.0,51.7805,51.7984,51.7805,51.7805,138735.0
2015-08-10 15:10:00,86.93,86.94,86.93,86.94,35561.0,51.7805,51.7865,51.7805,51.7865,35561.0
2015-08-10 15:20:00,86.94,86.94,86.91,86.91,84954.0,51.7865,51.7865,51.7686,51.7686,84954.0
2015-08-10 15:30:00,86.92,86.94,86.91,86.93,91430.0,51.7746,51.7865,51.7686,51.7805,91430.0
2015-08-10 15:40:00,86.93,86.94,86.92,86.93,78748.0,51.7805,51.7865,51.7746,51.7805,78748.0
2015-08-10 15:50:00,86.94,86.97,86.93,86.96,358500.0,51.7865,51.8043,51.7805,51.7984,358500.0
2015-08-11 09:30:00,86.63,86.7,86.52,86.6,296110.0,51.6018,51.6435,51.5363,51.584,296110.0
2015-08-11 09:40:00,86.6,86.64,86.59,86.64,71183.0,51.584,51.6078,51.578,51.6078,71183.0
2015-08-11 09:50:00,86.64,86.64,86.56,86.59,58659.0,51.6078,51.6078,51.5601,51.578,58659.0
2015-08-11 10:00:00,86.59,86.6,86.55,86.59,72691.0,51.578,51.584,51.5542,51.578,72691.0
2015-08-11 10:10:00,86.59,86.62,86.57,86.62,58657.0,51.578,51.5959,51.5661,51.5959,58657.0
2015-08-11 10:20:00,86.62,86.66,86.62,86.66,119879.0,51.5959,51.6197,51.5959,51.6197,119879.0
2015-08-11 10:30:00,86.66,86.66,86.57,86.58,105311.0,51.6197,51.6197,51.5661,51.572,105311.0
2015-08-11 10:40:00,86.58,86.62,86.57,86.61,47140.0,51.572,51.5959,51.5661,51.5899,47140.0
2015-08-11 10:50:00,86.61,86.62,86.56,86.56,70934.0,51.5899,51.5959,51.5601,51.5601,70934.0
2015-08-11 11:00:00,86.56,86.57,86.51,86.52,173639.0,51.5601,51.5661,51.5303,51.5363,173639.0
2015-08-11 11:10:00,86.52,86.58,86.51,86.54,34730.0,51.5363,51.572,51.5303,51.5482,34730.0
2015-08-11 11:20:00,86.53,86.57,86.51,86.52,65043.0,51.5423,51.5661,51.5303,51.5363,65043.0
2015-08-11 11:30:00,86.51,86.54,86.51,86.54,27469.0,51.5303,51.5482,51.5303,51.5482,27469.0
2015-08-11 11:40:00,86.53,86.54,86.47,86.48,276266.0,51.5423,51.5482,51.5065,51.5125,276266.0
2015-08-11 11:50:00,86.48,86.49,86.47,86.48,92358.0,51.5125,51.5184,51.5065,51.5125,92358.0
2015-08-11 12:00:00,86.48,86.52,86.47,86.52,25587.0,51.5125,51.5363,51.5065,51.5363,25587.0
2015-08-11 12:10:00,86.51,86.53,86.5,86.53,21998.0,51.5303,51.5423,51.5244,51.5423,21998.0
2015-08-11 12:20:00,86.52,86.52,86.5,86.51,24842.0,51.5363,51.5363,51.5244,51.5303,24842.0
2015-08-11 12:30:00,86.5,86.51,86.5,86.5,6427.0,51.5244,51.5303,51.5244,51.5244,6427.0
2015-08-11 12:40:00,86.5,86.51,86.48,86.48,56031.0,51.5244,51.5303,51.5125,51.5125,56031.0
2015-08-11 12:50:00,86.49,86.51,86.48,86.49,25388.0,51.5184,51.5303,51.5125,51.5184,25388.0
2015-08-11 13:00:00,86.49,86.49,86.46,86.47,37191.0,51.5184,51.5184,51.5006,51.5065,37191.0
2015-08-11 13:10:00,86.46,86.47,86.46,86.46,17865.0,51.5006,51.5065,51.5006,51.5006,17865.0
2015-08-11 13:20:00,86.46,86.5,86.46,86.5,85231.0,51.5006,51.5244,51.5006,51.5244,85231.0
2015-08-11 13:30:00,86.51,86.53,86.5,86.52,96850.0,51.5303,51.5423,51.5244,51.5363,96850.0
2015-08-11 13:40:00,86.53,86.53,86.5,86.5,47573.0,51.5423,51.5423,51.5244,51.5244,47573.0
2015-08-11 13:50:00,86.5,86.51,86.48,86.48,34959.0,51.5244,51.5303,51.5125,51.5125,34959.0
2015-08-11 14:00:00,86.48,86.51,86.48,86.51,51050.0,51.5125,51.5303,51.5125,51.5303,51050.0
2015-08-11 14:10:00,86.5,86.51,86.46,86.46,152843.0,51.5244,51.5303,51.5006,51.5006,152843.0
2015-08-11 14:20:00,86.46,86.51,86.46,86.51,62998.0,51.5006,51.5303,51.5006,51.5303,62998.0
2015-08-11 14:30:00,86.5,86.51,86.46,86.5,80058.0,51.5244,51.5303,51.5006,51.5244,80058.0
2015-08-11 14:40:00,86.49,86.5,86.48,86.48,50969.0,51.5184,51.5244,51.5125,51.5125,50969.0
2015-08-11 14:50:00,86.48,86.52,86.47,86.51,156889.0,51.5125,51.5363,51.5065,51.5303,156889.0
2015-08-11 15:00:00,86.51,86.51,86.47,86.48,86223.0,51.5303,51.5303,51.5065,51.5125,86223.0
2015-08-11 15:10:00,86.48,86.5,86.47,86.48,196686.0,51.5125,51.5244,51.5065,51.5125,196686.0
2015-08-11 15:20:00,86.48,86.51,86.48,86.5,360372.0,51.5125,51.5303,51.5125,51.5244,360372.0
2015-08-11 15:30:00,86.51,86.53,86.49,86.5,196315.0,51.5303,51.5423,51.5184,51.5244,196315.0
2015-08-11 15:40:00,86.5,86.53,86.49,86.52,175661.0,51.5244,51.5423,51.5184,51.5363,175661.0
2015-08-11 15:50:00,86.52,86.56,86.51,86.56,534306.0,51.5363,51.5601,51.5303,51.5601,534306.0
2015-08-12 09:30:00,86.26,86.33,86.16,86.22,208815.0,51.3814,51.4231,51.3219,51.3576,208815.0
2015-08-12 09:40:00,86.24,86.25,86.2,86.2,172745.0,51.3695,51.3755,51.3457,51.3457,172745.0
2015-08-12 09:50:00,86.2,86.21,86.17,86.18,49884.0,51.3457,51.3516,51.3278,51.3338,49884.0
2015-08-12 10:00:00,86.18,86.18,86.09,86.1,248502.0,51.3338,51.3338,51.2802,51.2861,248502.0
2015-08-12 10:10:00,86.1,86.13,86.09,86.13,76160.0,51.2861,51.304,51.2802,51.304,76160.0
2015-08-12 10:20:00,86.12,86.13,86.05,86.11,286924.0,51.298,51.304,51.2563,51.2921,286924.0
2015-08-12 10:30:00,86.11,86.16,86.1,86.16,65714.0,51.2921,51.3219,51.2861,51.3219,65714.0
2015-08-12 10:40:00,86.15,86.17,86.11,86.11,47345.0,51.3159,51.3278,51.2921,51.2921,47345.0
2015-08-12 10:50:00,86.11,86.12,86.06,86.07,154577.0,51.2921,51.298,51.2623,51.2683,154577.0
2015-08-12 11:00:00,86.08,86.15,86.07,86.12,179226.0,51.2742,51.3159,51.2683,51.298,179226.0
2015-08-12 11:10:00,86.13,86.14,86.09,86.12,41687.0,51.304,51.3099,51.2802,51.298,41687.0
2015-08-12 11:20:00,86.12,86.13,86.08,86.13,110356.0,51.298,51.304,51.2742,51.304,110356.0
2015-08-12 11:30:00,86.12,86.13,86.08,86.09,181797.0,51.298,51.304,51.2742,51.2802,181797.0
2015-08-12 11:40:00,86.09,86.09,86.08,86.08,47039.0,51.2802,51.2802,51.2742,51.2742,47039.0
2015-08-12 11:50:00,86.09,86.09,86.05,86.06,71665.0,51.2802,51.2802,51.2563,51.2623,71665.0
2015-08-12 12:00:00,86.06,86.07,86.04,86.06,49597.0,51.2623,51.2683,51.2504,51.2623,49597.0
2015-08-12 12:10:00,86.06,86.08,86.05,86.08,272954.0,51.2623,51.2742,51.2563,51.2742,272954.0
2015-08-12 12:20:00,86.08,86.1,86.07,86.1,26974.0,51.2742,51.2861,51.2683,51.2861,26974.0
2015-08-12 12:30:00,86.1,86.16,86.1,86.15,135058.0,51.2861,51.3219,51.2861,51.3159,135058.0
2015-08-12 12:40:00,86.14,86.21,86.13,86.14,89139.0,51.3099,51.3516,51.304,51.3099,89139.0
2015-08-12 12:50:00,86.13,86.14,86.1,86.1,28991.0,51.304,51.3099,51.2861,51.2861,28991.0
2015-08-12 13:00:00,86.11,86.18,86.1,86.18,56996.0,51.2921,51.3338,51.2861,51.3338,56996.0
2015-08-12 13:10:00,86.17,86.2,86.15,86.19,216250.0,51.3278,51.3457,51.3159,51.3397,216250.0
2015-08-12 13:20:00,86.2,86.25,86.14,86.17,188964.0,51.3457,51.3755,51.3099,51.3278,188964.0
2015-08-12 13:30:00,86.18,86.19,86.15,86.16,28303.0,51.3338,51.3397,51.3159,51.3219,28303.0
2015-08-12 13:40:00,86.16,86.2,86.15,86.2,103675.0,51.3219,51.3457,51.3159,51.3457,103675.0
2015-08-12 13:50:00,86.21,86.24,86.2,86.22,163673.0,51.3516,51.3695,51.3457,51.3576,163673.0
2015-08-12 14:00:00,86.22,86.23,86.19,86.22,145132.0,51.3576,51.3636,51.3397,51.3576,145132.0
2015-08-12 14:10:00,86.23,86.34,86.22,86.33,297009.0,51.3636,51.4291,51.3576,51.4231,297009.0
2015-08-12 14:20:00,86.33,86.33,86.25,86.27,336290.0,51.4231,51.4231,51.3755,51.3874,336290.0
2015-08-12 14:30:00,86.27,86.35,86.26,86.34,214275.0,51.3874,51.435,51.3814,51.4291,214275.0
2015-08-12 14:40:00,86.35,86.41,86.34,86.41,362232.0,51.435,51.4708,51.4291,51.4708,362232.0
2015-08-12 14:50:00,86.42,86.42,86.36,86.41,89963.0,51.4767,51.4767,51.441,51.4708,89963.0
2015-08-12 15:00:00,86.4,86.44,86.4,86.43,363428.0,51.4648,51.4886,51.4648,51.4827,363428.0
2015-08-12 15:10:00,86.44,86.46,86.43,86.45,115014.0,51.4886,51.5006,51.4827,51.4946,115014.0
2015-08-12 15:20:00,86.45,86.48,86.44,86.47,71987.0,51.4946,51.5125,51.4886,51.5065,71987.0
2015-08-12 15:30:00,86.47,86.48,86.44,86.45,256026.0,51.5065,51.5125,51.4886,51.4946,256026.0
2015-08-12 15:40:00,86.45,86.46,86.42,86.42,287070.0,51.4946,51.5006,51.4767,51.4767,287070.0
2015-08-12 15:50:00,86.42,86.47,86.39,86.44,324288.0,51.4767,51.5065,51.4589,51.4886,324288.0
2015-08-13 09:30:00,86.37,86.38,86.29,86.34,854046.0,51.4469,51.4529,51.3993,51.4291,854046.0
2015-08-13 09:40:00,86.34,86.36,86.29,86.3,400698.0,51.4291,51.441,51.3993,51.4053,400698.0
2015-08-13 09:50:00,86.31,86.38,86.31,86.34,277213.0,51.4112,51.4529,51.4112,51.4291,277213.0
2015-08-13 10:00:00,86.33,86.35,86.32,86.34,235724.0,51.4231,51.435,51.4172,51.4291,235724.0
2015-08-13 10:10:00,86.34,86.34,86.3,86.33,109075.0,51.4291,51.4291,51.4053,51.4231,109075.0
2015-08-13 10:20:00,86.33,86.34,86.3,86.33,107950.0,51.4231,51.4291,51.4053,51.4231,107950.0
2015-08-13 10:30:00,86.32,86.35,86.3,86.34,168825.0,51.4172,51.435,51.4053,51.4291,168825.0
2015-08-13 10:40:00,86.34,86.35,86.3,86.32,556632.0,51.4291,51.435,51.4053,51.4172,556632.0
2015-08-13 10:50:00,86.31,86.33,86.3,86.31,358490.0,51.4112,51.4231,51.4053,51.4112,358490.0
2015-08-13 11:00:00,86.31,86.32,86.29,86.29,185300.0,51.4112,51.4172,51.3993,51.3993,185300.0
2015-08-13 11:10:00,86.29,86.31,86.27,86.31,243200.0,51.3993,51.4112,51.3874,51.4112,243200.0
2015-08-13 11:20:00,86.3,86.31,86.28,86.29,86060.0,51.4053,51.4112,51.3933,51.3993,86060.0
2015-08-13 11:30:00,86.28,86.31,86.28,86.3,108471.0,51.3933,51.4112,51.3933,51.4053,108471.0
2015-08-13 11:40:00,86.29,86.32,86.29,86.31,165996.0,51.3993,51.4172,51.3993,51.4112,165996.0
2015-08-13 11:50:00,86.31,86.31,86.3,86.3,34162.0,51.4112,51.4112,51.4053,51.4053,34162.0
2015-08-13 12:00:00,86.31,86.34,86.3,86.34,249261.0,51.4112,51.4291,51.4053,51.4291,249261.0
2015-08-13 12:10:00,86.33,86.34,86.33,86.34,29608.0,51.4231,51.4291,51.4231,51.4291,29608.0
2015-08-13 12:20:00,86.34,86.34,86.31,86.33,307770.0,51.4291,51.4291,51.4112,51.4231,307770.0
2015-08-13 12:30:00,86.33,86.35,86.32,86.32,167296.0,51.4231,51.435,51.4172,51.4172,167296.0
2015-08-13 12:40:00,86.33,86.33,86.31,86.31,74241.0,51.4231,51.4231,51.4112,51.4112,74241.0
2015-08-13 12:50:00,86.31,86.32,86.31,86.32,30918.0,51.4112,51.4172,51.4112,51.4172,30918.0
2015-08-13 13:00:00,86.31,86.33,86.28,86.32,477716.0,51.4112,51.4231,51.3933,51.4172,477716.0
2015-08-13 13:10:00,86.32,86.33,86.29,86.31,151377.0,51.4172,51.4231,51.3993,51.4112,151377.0
2015-08-13 13:20:00,86.31,86.31,86.3,86.3,64002.0,51.4112,51.4112,51.4053,51.4053,64002.0
2015-08-13 13:30:00,86.31,86.32,86.29,86.3,78897.0,51.4112,51.4172,51.3993,51.4053,78897.0
2015-08-13 13:40:00,86.3,86.3,86.29,86.3,32332.0,51.4053,51.4053,51.3993,51.4053,32332.0
2015-08-13 13:50:00,86.29,86.3,86.28,86.3,32821.0,51.3993,51.4053,51.3933,51.4053,32821.0
2015-08-13 14:00:00,86.29,86.32,86.28,86.32,80760.0,51.3993,51.4172,51.3933,51.4172,80760.0
2015-08-13 14:10:00,86.32,86.32,86.31,86.32,12602.0,51.4172,51.4172,51.4112,51.4172,12602.0
2015-08-13 14:20:00,86.32,86.38,86.3,86.36,89408.0,51.4172,51.4529,51.4053,51.441,89408.0
2015-08-13 14:30:00,86.37,86.4,86.35,86.37,161411.0,51.4469,51.4648,51.435,51.4469,161411.0
2015-08-13 14:40:00,86.37,86.43,86.37,86.43,157017.0,51.4469,51.4827,51.4469,51.4827,157017.0
2015-08-13 14:50:00,86.43,86.44,86.4,86.41,89953.0,51.4827,51.4886,51.4648,51.4708,89953.0
2015-08-13 15:00:00,86.41,86.41,86.36,86.39,95290.0,51.4708,51.4708,51.441,51.4589,95290.0
2015-08-13 15:10:00,86.38,86.4,86.38,86.39,21535.0,51.4529,51.4648,51.4529,51.4589,21535.0
2015-08-13 15:20:00,86.4,86.4,86.36,86.39,91321.0,51.4648,51.4648,51.441,51.4589,91321.0
2015-08-13 15:30:00,86.39,86.39,86.35,86.36,132582.0,51.4589,51.4589,51.435,51.441,132582.0
2015-08-13 15:40:00,86.36,86.4,86.35,86.39,258911.0,51.441,51.4648,51.435,51.4589,258911.0
2015-08-13 15:50:00,86.4,86.4,86.31,86.33,321384.0,51.4648,51.4648,51.4112,51.4231,321384.0
2015-08-14 09:30:00,86.29,86.44,86.28,86.39,67273.0,51.3993,51.4886,51.3933,51.4589,67273.0
2015-08-14 09:40:00,86.4,86.4,86.36,86.4,33638.0,51.4648,51.4648,51.441,51.4648,33638.0
2015-08-14 09:50:00,86.4,86.43,86.34,86.34,49799.0,51.4648,51.4827,51.4291,51.4291,49799.0
2015-08-14 10:00:00,86.34,86.42,86.33,86.37,37177.0,51.4291,51.4767,51.4231,51.4469,37177.0
2015-08-14 10:10:00,86.38,86.39,86.36,86.39,41531.0,51.4529,51.4589,51.441,51.4589,41531.0
2015-08-14 10:20:00,86.39,86.39,86.36,86.37,31666.0,51.4589,51.4589,51.441,51.4469,31666.0
2015-08-14 10:30:00,86.37,86.4,86.37,86.39,97004.0,51.4469,51.4648,51.4469,51.4589,97004.0
2015-08-14 10:40:00,86.39,86.41,86.35,86.37,517818.0,51.4589,51.4708,51.435,51.4469,517818.0
2015-08-14 10:50:00,86.37,86.37,86.36,86.37,18609.0,51.4469,51.4469,51.441,51.4469,18609.0
2015-08-14 11:00:00,86.37,86.37,86.33,86.33,55950.0,51.4469,51.4469,51.4231,51.4231,55950.0
2015-08-14 11:10:00,86.34,86.34,86.29,86.29,91068.0,51.4291,51.4291,51.3993,51.3993,91068.0
2015-08-14 11:20:00,86.29,86.3,86.29,86.29,23932.0,51.3993,51.4053,51.3993,51.3993,23932.0
2015-08-14 11:30:00,86.29,86.31,86.29,86.3,163837.0,51.3993,51.4112,51.3993,51.4053,163837.0
2015-08-14 11:40:00,86.31,86.33,86.3,86.32,103745.0,51.4112,51.4231,51.4053,51.4172,103745.0
2015-08-14 11:50:00,86.32,86.32,86.31,86.31,22810.0,51.4172,51.4172,51.4112,51.4112,22810.0
2015-08-14 12:00:00,86.31,86.33,86.3,86.31,83842.0,51.4112,51.4231,51.4053,51.4112,83842.0
2015-08-14 12:10:00,86.31,86.32,86.3,86.32,26625.0,51.4112,51.4172,51.4053,51.4172,26625.0
2015-08-14 12:20:00,86.31,86.33,86.31,86.33,28545.0,51.4112,51.4231,51.4112,51.4231,28545.0
2015-08-14 12:30:00,86.33,86.37,86.32,86.36,55598.0,51.4231,51.4469,51.4172,51.441,55598.0
2015-08-14 12:40:00,86.36,86.37,86.34,86.34,15186.0,51.441,51.4469,51.4291,51.4291,15186.0
2015-08-14 12:50:00,86.34,86.37,86.34,86.37,24553.0,51.4291,51.4469,51.4291,51.4469,24553.0
2015-08-14 13:00:00,86.37,86.39,86.35,86.36,31909.0,51.4469,51.4589,51.435,51.441,31909.0
2015-08-14 13:10:00,86.36,86.39,86.35,86.39,39944.0,51.441,51.4589,51.435,51.4589,39944.0
2015-08-14 13:20:00,86.39,86.4,86.38,86.4,97709.0,51.4589,51.4648,51.4529,51.4648,97709.0
2015-08-14 13:30:00,86.4,86.4,86.39,86.4,7742.0,51.4648,51.4648,51.4589,51.4648,7742.0
2015-08-14 13:40:00,86.39,86.4,86.38,86.39,65473.0,51.4589,51.4648,51.4529,51.4589,65473.0
2015-08-14 13:50:00,86.39,86.4,86.39,86.4,26859.0,51.4589,51.4648,51.4589,51.4648,26859.0
2015-08-14 14:00:00,86.4,86.4,86.39,86.39,27183.0,51.4648,51.4648,51.4589,51.4589,27183.0
2015-08-14 14:10:00,86.39,86.42,86.39,86.42,26977.0,51.4589,51.4767,51.4589,51.4767,26977.0
2015-08-14 14:20:00,86.42,86.46,86.41,86.45,67890.0,51.4767,51.5006,51.4708,51.4946,67890.0
2015-08-14 14:30:00,86.46,86.47,86.44,86.46,87028.0,51.5006,51.5065,51.4886,51.5006,87028.0
2015-08-14 14:40:00,86.47,86.48,86.45,86.46,59904.0,51.5065,51.5125,51.4946,51.5006,59904.0
2015-08-14 14:50:00,86.45,86.48,86.45,86.48,83568.0,51.4946,51.5125,51.4946,51.5125,83568.0
2015-08-14 15:00:00,86.48,86.5,86.47,86.49,64907.0,51.5125,51.5244,51.5065,51.5184,64907.0
2015-08-14 15:10:00,86.5,86.5,86.48,86.5,75315.0,51.5244,51.5244,51.5125,51.5244,75315.0
2015-08-14 15:20:00,86.5,86.5,86.49,86.5,77484.0,51.5244,51.5244,51.5184,51.5244,77484.0
2015-08-14 15:30:00,86.5,86.51,86.49,86.51,65031.0,51.5244,51.5303,51.5184,51.5303,65031.0
2015-08-14 15:40:00,86.51,86.51,86.44,86.45,69689.0,51.5303,51.5303,51.4886,51.4946,69689.0
2015-08-14 15:50:00,86.45,86.46,86.38,86.39,590818.0,51.4946,51.5006,51.4529,51.4589,590818.0
2015-08-17 09:30:00,86.29,86.34,86.2,86.24,200367.0,51.3993,51.4291,51.3457,51.3695,200367.0
2015-08-17 09:40:00,86.24,86.28,86.23,86.25,87587.0,51.3695,51.3933,51.3636,51.3755,87587.0
2015-08-17 09:50:00,86.24,86.31,86.24,86.27,222871.0,51.3695,51.4112,51.3695,51.3874,222871.0
2015-08-17 10:00:00,86.27,86.27,86.22,86.27,93756.0,51.3874,51.3874,51.3576,51.3874,93756.0
2015-08-17 10:10:00,86.27,86.39,86.26,86.37,116188.0,51.3874,51.4589,51.3814,51.4469,116188.0
2015-08-17 10:20:00,86.36,86.37,86.3,86.31,55190.0,51.441,51.4469,51.4053,51.4112,55190.0
2015-08-17 10:30:00,86.31,86.34,86.27,86.28,56029.0,51.4112,51.4291,51.3874,51.3933,56029.0
2015-08-17 10:40:00,86.27,86.31,86.27,86.3,145528.0,51.3874,51.4112,51.3874,51.4053,145528.0
2015-08-17 10:50:00,86.3,86.34,86.29,86.34,148917.0,51.4053,51.4291,51.3993,51.4291,148917.0
2015-08-17 11:00:00,86.34,86.4,86.33,86.4,195577.0,51.4291,51.4648,51.4231,51.4648,195577.0
2015-08-17 11:10:00,86.39,86.41,86.35,86.35,120286.0,51.4589,51.4708,51.435,51.435,120286.0
2015-08-17 11:20:00,86.35,86.37,86.34,86.34,71332.0,51.435,51.4469,51.4291,51.4291,71332.0
2015-08-17 11:30:00,86.35,86.37,86.34,86.35,36869.0,51.435,51.4469,51.4291,51.435,36869.0
2015-08-17 11:40:00,86.35,86.37,86.34,86.36,49571.0,51.435,51.4469,51.4291,51.441,49571.0
2015-08-17 11:50:00,86.37,86.38,86.33,86.35,60012.0,51.4469,51.4529,51.4231,51.435,60012.0
2015-08-17 12:00:00,86.36,86.39,86.35,86.39,18290.0,51.441,51.4589,51.435,51.4589,18290.0
2015-08-17 12:10:00,86.39,86.39,86.38,86.39,14386.0,51.4589,51.4589,51.4529,51.4589,14386.0
2015-08-17 12:20:00,86.38,86.4,86.38,86.39,12159.0,51.4529,51.4648,51.4529,51.4589,12159.0
2015-08-17 12:30:00,86.4,86.41,86.39,86.41,12812.0,51.4648,51.4708,51.4589,51.4708,12812.0
2015-08-17 12:40:00,86.4,86.46,86.4,86.42,76615.0,51.4648,51.5006,51.4648,51.4767,76615.0
2015-08-17 12:50:00,86.42,86.45,86.41,86.45,24354.0,51.4767,51.4946,51.4708,51.4946,24354.0
2015-08-17 13:00:00,86.45,86.47,86.41,86.41,34105.0,51.4946,51.5065,51.4708,51.4708,34105.0
2015-08-17 13:10:00,86.42,86.44,86.41,86.44,35288.0,51.4767,51.4886,51.4708,51.4886,35288.0
2015-08-17 13:20:00,86.43,86.46,86.43,86.45,58418.0,51.4827,51.5006,51.4827,51.4946,58418.0
2015-08-17 13:30:00,86.46,86.48,86.45,86.46,94875.0,51.5006,51.5125,51.4946,51.5006,94875.0
2015-08-17 13:40:00,86.46,86.48,86.45,86.48,20503.0,51.5006,51.5125,51.4946,51.5125,20503.0
2015-08-17 13:50:00,86.48,86.49,86.45,86.45,48354.0,51.5125,51.5184,51.4946,51.4946,48354.0
2015-08-17 14:00:00,86.45,86.47,86.45,86.47,24141.0,51.4946,51.5065,51.4946,51.5065,24141.0
2015-08-17 14:10:00,86.47,86.47,86.44,86.45,29767.0,51.5065,51.5065,51.4886,51.4946,29767.0
2015-08-17 14:20:00,86.45,86.46,86.44,86.46,15886.0,51.4946,51.5006,51.4886,51.5006,15886.0
2015-08-17 14:30:00,86.46,86.5,86.45,86.47,360394.0,51.5006,51.5244,51.4946,51.5065,360394.0
2015-08-17 14:40:00,86.48,86.51,86.47,86.5,432374.0,51.5125,51.5303,51.5065,51.5244,432374.0
2015-08-17 14:50:00,86.5,86.5,86.47,86.49,23723.0,51.5244,51.5244,51.5065,51.5184,23723.0
2015-08-17 15:00:00,86.49,86.49,86.48,86.48,31494.0,51.5184,51.5184,51.5125,51.5125,31494.0
2015-08-17 15:10:00,86.48,86.49,86.48,86.48,14090.0,51.5125,51.5184,51.5125,51.5125,14090.0
2015-08-17 15:20:00,86.49,86.49,86.44,86.45,49638.0,51.5184,51.5184,51.4886,51.4946,49638.0
2015-08-17 15:30:00,86.45,86.45,86.39,86.39,137856.0,51.4946,51.4946,51.4589,51.4589,137856.0
2015-08-17 15:40:00,86.39,86.41,86.37,86.39,232673.0,51.4589,51.4708,51.4469,51.4589,232673.0
2015-08-17 15:50:00,86.39,86.39,86.36,86.36,516510.0,51.4589,51.4589,51.441,51.441,516510.0
2015-08-18 09:30:00,86.27,86.4,86.27,86.34,80764.0,51.3874,51.4648,51.3874,51.4291,80764.0
2015-08-18 09:40:00,86.33,86.34,86.24,86.25,62474.0,51.4231,51.4291,51.3695,51.3755,62474.0
2015-08-18 09:50:00,86.25,86.27,86.24,86.25,71904.0,51.3755,51.3874,51.3695,51.3755,71904.0
2015-08-18 10:00:00,86.26,86.27,86.23,86.25,78082.0,51.3814,51.3874,51.3636,51.3755,78082.0
2015-08-18 10:10:00,86.25,86.25,86.23,86.25,77763.0,51.3755,51.3755,51.3636,51.3755,77763.0
2015-08-18 10:20:00,86.25,86.28,86.23,86.23,108899.0,51.3755,51.3933,51.3636,51.3636,108899.0
2015-08-18 10:30:00,86.23,86.25,86.23,86.24,98558.0,51.3636,51.3755,51.3636,51.3695,98558.0
2015-08-18 10:40:00,86.23,86.24,86.23,86.23,62993.0,51.3636,51.3695,51.3636,51.3636,62993.0
2015-08-18 10:50:00,86.23,86.28,86.23,86.28,113159.0,51.3636,51.3933,51.3636,51.3933,113159.0
2015-08-18 11:00:00,86.27,86.28,86.22,86.25,70187.0,51.3874,51.3933,51.3576,51.3755,70187.0
2015-08-18 11:10:00,86.25,86.26,86.23,86.23,38999.0,51.3755,51.3814,51.3636,51.3636,38999.0
2015-08-18 11:20:00,86.23,86.25,86.22,86.22,45768.0,51.3636,51.3755,51.3576,51.3576,45768.0
2015-08-18 11:30:00,86.22,86.23,86.21,86.21,71248.0,51.3576,51.3636,51.3516,51.3516,71248.0
2015-08-18 11:40:00,86.21,86.21,86.19,86.19,55337.0,51.3516,51.3516,51.3397,51.3397,55337.0
2015-08-18 11:50:00,86.19,86.22,86.18,86.22,81301.0,51.3397,51.3576,51.3338,51.3576,81301.0
2015-08-18 12:00:00,86.22,86.23,86.21,86.22,47143.0,51.3576,51.3636,51.3516,51.3576,47143.0
2015-08-18 12:10:00,86.22,86.25,86.22,86.24,31781.0,51.3576,51.3755,51.3576,51.3695,31781.0
2015-08-18 12:20:00,86.24,86.31,86.22,86.29,217568.0,51.3695,51.4112,51.3576,51.3993,217568.0
2015-08-18 12:30:00,86.3,86.3,86.26,86.27,66419.0,51.4053,51.4053,51.3814,51.3874,66419.0
2015-08-18 12:40:00,86.28,86.29,86.27,86.29,36306.0,51.3933,51.3993,51.3874,51.3993,36306.0
2015-08-18 12:50:00,86.29,86.31,86.28,86.28,83171.0,51.3993,51.4112,51.3933,51.3933,83171.0
2015-08-18 13:00:00,86.28,86.3,86.28,86.28,95790.0,51.3933,51.4053,51.3933,51.3933,95790.0
2015-08-18 13:10:00,86.28,86.3,86.28,86.3,40491.0,51.3933,51.4053,51.3933,51.4053,40491.0
2015-08-18 13:20:00,86.3,86.3,86.27,86.27,98465.0,51.4053,51.4053,51.3874,51.3874,98465.0
2015-08-18 13:30:00,86.27,86.27,86.24,86.25,81278.0,51.3874,51.3874,51.3695,51.3755,81278.0
2015-08-18 13:40:00,86.25,86.26,86.22,86.22,100641.0,51.3755,51.3814,51.3576,51.3576,100641.0
2015-08-18 13:50:00,86.22,86.23,86.21,86.22,37465.0,51.3576,51.3636,51.3516,51.3576,37465.0
2015-08-18 14:00:00,86.22,86.24,86.21,86.23,103825.0,51.3576,51.3695,51.3516,51.3636,103825.0
2015-08-18 14:10:00,86.23,86.27,86.23,86.26,118696.0,51.3636,51.3874,51.3636,51.3814,118696.0
2015-08-18 14:20:00,86.26,86.27,86.25,86.26,107290.0,51.3814,51.3874,51.3755,51.3814,107290.0
2015-08-18 14:30:00,86.27,86.27,86.24,86.25,93203.0,51.3874,51.3874,51.3695,51.3755,93203.0
2015-08-18 14:40:00,86.25,86.26,86.23,86.25,96101.0,51.3755,51.3814,51.3636,51.3755,96101.0
2015-08-18 14:50:00,86.24,86.25,86.23,86.23,103374.0,51.3695,51.3755,51.3636,51.3636,103374.0
2015-08-18 15:00:00,86.23,86.26,86.23,86.26,76000.0,51.3636,51.3814,51.3636,51.3814,76000.0
2015-08-18 15:10:00,86.26,86.27,86.25,86.25,105535.0,51.3814,51.3874,51.3755,51.3755,105535.0
2015-08-18 15:20:00,86.25,86.26,86.25,86.25,90963.0,51.3755,51.3814,51.3755,51.3755,90963.0
2015-08-18 15:30:00,86.25,86.26,86.22,86.25,112024.0,51.3755,51.3814,51.3576,51.3755,112024.0
2015-08-18 15:40:00,86.25,86.28,86.24,86.27,328650.0,51.3755,51.3933,51.3695,51.3874,328650.0
2015-08-18 15:50:00,86.27,86.29,86.25,86.27,731141.0,51.3874,51.3993,51.3755,51.3874,731141.0
2015-08-19 09:30:00,86.21,86.21,86.02,86.07,401535.0,51.3516,51.3516,51.2385,51.2683,401535.0
2015-08-19 09:40:00,86.06,86.09,86.05,86.08,105255.0,51.2623,51.2802,51.2563,51.2742,105255.0
2015-08-19 09:50:00,86.07,86.08,86.04,86.04,223443.0,51.2683,51.2742,51.2504,51.2504,223443.0
2015-08-19 10:00:00,86.04,86.1,86.02,86.09,238056.0,51.2504,51.2861,51.2385,51.2802,238056.0
2015-08-19 10:10:00,86.09,86.1,86.08,86.09,57969.0,51.2802,51.2861,51.2742,51.2802,57969.0
2015-08-19 10:20:00,86.08,86.1,86.08,86.1,36212.0,51.2742,51.2861,51.2742,51.2861,36212.0
2015-08-19 10:30:00,86.09,86.1,86.07,86.09,124216.0,51.2802,51.2861,51.2683,51.2802,124216.0
2015-08-19 10:40:00,86.08,86.09,86.03,86.06,84931.0,51.2742,51.2802,51.2444,51.2623,84931.0
2015-08-19 10:50:00,86.05,86.05,86.02,86.03,128137.0,51.2563,51.2563,51.2385,51.2444,128137.0
2015-08-19 11:00:00,86.04,86.09,86.03,86.05,173435.0,51.2504,51.2802,51.2444,51.2563,173435.0
2015-08-19 11:10:00,86.04,86.06,86.04,86.05,88805.0,51.2504,51.2623,51.2504,51.2563,88805.0
2015-08-19 11:20:00,86.05,86.06,86.03,86.03,44600.0,51.2563,51.2623,51.2444,51.2444,44600.0
2015-08-19 11:30:00,86.04,86.06,86.03,86.06,34647.0,51.2504,51.2623,51.2444,51.2623,34647.0
2015-08-19 11:40:00,86.05,86.05,86.02,86.02,57618.0,51.2563,51.2563,51.2385,51.2385,57618.0
2015-08-19 11:50:00,86.03,86.05,86.02,86.04,37358.0,51.2444,51.2563,51.2385,51.2504,37358.0
2015-08-19 12:00:00,86.04,86.05,86.04,86.04,31047.0,51.2504,51.2563,51.2504,51.2504,31047.0
2015-08-19 12:10:00,86.05,86.07,86.04,86.06,139376.0,51.2563,51.2683,51.2504,51.2623,139376.0
2015-08-19 12:20:00,86.06,86.08,86.05,86.07,81581.0,51.2623,51.2742,51.2563,51.2683,81581.0
2015-08-19 12:30:00,86.08,86.09,86.07,86.09,42258.0,51.2742,51.2802,51.2683,51.2802,42258.0
2015-08-19 12:40:00,86.09,86.12,86.07,86.07,60825.0,51.2802,51.298,51.2683,51.2683,60825.0
2015-08-19 12:50:00,86.08,86.08,86.04,86.06,37288.0,51.2742,51.2742,51.2504,51.2623,37288.0
2015-08-19 13:00:00,86.06,86.08,86.03,86.06,116850.0,51.2623,51.2742,51.2444,51.2623,116850.0
2015-08-19 13:10:00,86.06,86.08,86.06,86.08,220942.0,51.2623,51.2742,51.2623,51.2742,220942.0
2015-08-19 13:20:00,86.07,86.12,86.07,86.11,131363.0,51.2683,51.298,51.2683,51.2921,131363.0
2015-08-19 13:30:00,86.12,86.13,86.06,86.1,122997.0,51.298,51.304,51.2623,51.2861,122997.0
2015-08-19 13:40:00,86.09,86.2,86.08,86.17,143528.0,51.2802,51.3457,51.2742,51.3278,143528.0
2015-08-19 13:50:00,86.17,86.22,86.13,86.2,551132.0,51.3278,51.3576,51.304,51.3457,551132.0
2015-08-19 14:00:00,86.2,86.34,86.2,86.32,455272.0,51.3457,51.4291,51.3457,51.4172,455272.0
2015-08-19 14:10:00,86.32,86.45,86.3,86.32,477160.0,51.4172,51.4946,51.4053,51.4172,477160.0
2015-08-19 14:20:00,86.32,86.33,86.25,86.25,136537.0,51.4172,51.4231,51.3755,51.3755,136537.0
2015-08-19 14:30:00,86.25,86.29,86.23,86.26,67908.0,51.3755,51.3993,51.3636,51.3814,67908.0
2015-08-19 14:40:00,86.25,86.26,86.18,86.21,91399.0,51.3755,51.3814,51.3338,51.3516,91399.0
2015-08-19 14:50:00,86.21,86.22,86.09,86.09,130658.0,51.3516,51.3576,51.2802,51.2802,130658.0
2015-08-19 15:00:00,86.09,86.11,86.08,86.09,245488.0,51.2802,51.2921,51.2742,51.2802,245488.0
2015-08-19 15:10:00,86.1,86.12,86.08,86.12,117946.0,51.2861,51.298,51.2742,51.298,117946.0
2015-08-19 15:20:00,86.12,86.16,86.11,86.12,65031.0,51.298,51.3219,51.2921,51.298,65031.0
2015-08-19 15:30:00,86.13,86.15,86.11,86.13,183870.0,51.304,51.3159,51.2921,51.304,183870.0
2015-08-19 15:40:00,86.14,86.17,86.13,86.16,159248.0,51.3099,51.3278,51.304,51.3219,159248.0
2015-08-19 15:50:00,86.16,86.21,86.15,86.17,378162.0,51.3219,51.3516,51.3159,51.3278,378162.0
2015-08-20 09:30:00,85.9,85.95,85.85,85.92,614093.0,51.167,51.1968,51.1372,51.1789,614093.0
2015-08-20 09:40:00,85.91,85.97,85.88,85.89,206061.0,51.1729,51.2087,51.1551,51.161,206061.0
2015-08-20 09:50:00,85.89,85.9,85.84,85.86,330469.0,51.161,51.167,51.1313,51.1432,330469.0
2015-08-20 10:00:00,85.86,85.88,85.83,85.83,250248.0,51.1432,51.1551,51.1253,51.1253,250248.0
2015-08-20 10:10:00,85.83,85.88,85.82,85.84,183037.0,51.1253,51.1551,51.1193,51.1313,183037.0
2015-08-20 10:20:00,85.85,85.85,85.81,85.81,572602.0,51.1372,51.1372,51.1134,51.1134,572602.0
2015-08-20 10:30:00,85.81,85.87,85.8,85.86,250935.0,51.1134,51.1491,51.1074,51.1432,250935.0
2015-08-20 10:40:00,85.86,85.88,85.83,85.88,43823.0,51.1432,51.1551,51.1253,51.1551,43823.0
2015-08-20 10:50:00,85.87,85.93,85.87,85.88,94542.0,51.1491,51.1849,51.1491,51.1551,94542.0
2015-08-20 11:00:00,85.89,85.89,85.87,85.88,108726.0,51.161,51.161,51.1491,51.1551,108726.0
2015-08-20 11:10:00,85.88,85.89,85.82,85.82,127769.0,51.1551,51.161,51.1193,51.1193,127769.0
2015-08-20 11:20:00,85.82,85.9,85.82,85.85,103892.0,51.1193,51.167,51.1193,51.1372,103892.0
2015-08-20 11:30:00,85.85,85.88,85.84,85.88,79876.0,51.1372,51.1551,51.1313,51.1551,79876.0
2015-08-20 11:40:00,85.87,85.88,85.87,85.88,54795.0,51.1491,51.1551,51.1491,51.1551,54795.0
2015-08-20 11:50:00,85.87,85.88,85.85,85.88,111186.0,51.1491,51.1551,51.1372,51.1551,111186.0
2015-08-20 12:00:00,85.88,85.9,85.87,85.9,132687.0,51.1551,51.167,51.1491,51.167,132687.0
2015-08-20 12:10:00,85.9,85.9,85.85,85.88,137485.0,51.167,51.167,51.1372,51.1551,137485.0
2015-08-20 12:20:00,85.88,85.88,85.83,85.84,60743.0,51.1551,51.1551,51.1253,51.1313,60743.0
2015-08-20 12:30:00,85.83,85.86,85.81,85.82,809317.0,51.1253,51.1432,51.1134,51.1193,809317.0
2015-08-20 12:40:00,85.83,85.85,85.77,85.79,479720.0,51.1253,51.1372,51.0896,51.1015,479720.0
2015-08-20 12:50:00,85.78,85.81,85.77,85.78,352183.0,51.0955,51.1134,51.0896,51.0955,352183.0
2015-08-20 13:00:00,85.78,85.78,85.77,85.77,23878.0,51.0955,51.0955,51.0896,51.0896,23878.0
2015-08-20 13:10:00,85.78,85.82,85.77,85.8,172387.0,51.0955,51.1193,51.0896,51.1074,172387.0
2015-08-20 13:20:00,85.8,85.83,85.79,85.83,126854.0,51.1074,51.1253,51.1015,51.1253,126854.0
2015-08-20 13:30:00,85.82,85.83,85.8,85.81,91764.0,51.1193,51.1253,51.1074,51.1134,91764.0
2015-08-20 13:40:00,85.81,85.83,85.8,85.83,67663.0,51.1134,51.1253,51.1074,51.1253,67663.0
2015-08-20 13:50:00,85.83,85.88,85.82,85.88,136637.0,51.1253,51.1551,51.1193,51.1551,136637.0
2015-08-20 14:00:00,85.88,85.88,85.83,85.84,114175.0,51.1551,51.1551,51.1253,51.1313,114175.0
2015-08-20 14:10:00,85.84,85.84,85.81,85.81,102584.0,51.1313,51.1313,51.1134,51.1134,102584.0
2015-08-20 14:20:00,85.81,85.86,85.8,85.81,97458.0,51.1134,51.1432,51.1074,51.1134,97458.0
2015-08-20 14:30:00,85.8,85.81,85.74,85.75,363984.0,51.1074,51.1134,51.0717,51.0776,363984.0
2015-08-20 14:40:00,85.75,85.75,85.65,85.66,821583.0,51.0776,51.0776,51.0181,51.024,821583.0
2015-08-20 14:50:00,85.66,85.69,85.66,85.68,209694.0,51.024,51.0419,51.024,51.0359,209694.0
2015-08-20 15:00:00,85.67,85.69,85.66,85.69,163655.0,51.03,51.0419,51.024,51.0419,163655.0
2015-08-20 15:10:00,85.69,85.71,85.66,85.66,264848.0,51.0419,51.0538,51.024,51.024,264848.0
2015-08-20 15:20:00,85.67,85.72,85.66,85.72,389611.0,51.03,51.0598,51.024,51.0598,389611.0
2015-08-20 15:30:00,85.72,85.79,85.69,85.78,418225.0,51.0598,51.1015,51.0419,51.0955,418225.0
2015-08-20 15:40:00,85.78,85.79,85.76,85.76,298969.0,51.0955,51.1015,51.0836,51.0836,298969.0
2015-08-20 15:50:00,85.76,85.78,85.65,85.78,1363740.0,51.0836,51.0955,51.0181,51.0955,1363740.0
2015-08-21 09:30:00,85.53,85.64,85.52,85.64,127805.0,50.9466,51.0121,50.9406,51.0121,127805.0
2015-08-21 09:40:00,85.64,85.65,85.56,85.65,198981.0,51.0121,51.0181,50.9645,51.0181,198981.0
2015-08-21 09:50:00,85.65,85.67,85.63,85.66,341686.0,51.0181,51.03,51.0062,51.024,341686.0
2015-08-21 10:00:00,85.66,85.75,85.64,85.74,172481.0,51.024,51.0776,51.0121,51.0717,172481.0
2015-08-21 10:10:00,85.74,85.74,85.68,85.71,288705.0,51.0717,51.0717,51.0359,51.0538,288705.0
2015-08-21 10:20:00,85.7,85.75,85.65,85.67,253088.0,51.0479,51.0776,51.0181,51.03,253088.0
2015-08-21 10:30:00,85.66,85.68,85.59,85.61,260030.0,51.024,51.0359,50.9823,50.9942,260030.0
2015-08-21 10:40:00,85.6,85.61,85.54,85.54,754398.0,50.9883,50.9942,50.9526,50.9526,754398.0
2015-08-21 10:50:00,85.54,85.56,85.54,85.54,240986.0,50.9526,50.9645,50.9526,50.9526,240986.0
2015-08-21 11:00:00,85.54,85.55,85.51,85.51,108268.0,50.9526,50.9585,50.9347,50.9347,108268.0
2015-08-21 11:10:00,85.51,85.52,85.43,85.51,249289.0,50.9347,50.9406,50.887,50.9347,249289.0
2015-08-21 11:20:00,85.51,85.53,85.49,85.51,283018.0,50.9347,50.9466,50.9228,50.9347,283018.0
2015-08-21 11:30:00,85.51,85.52,85.43,85.43,243121.0,50.9347,50.9406,50.887,50.887,243121.0
2015-08-21 11:40:00,85.43,85.52,85.43,85.48,369817.0,50.887,50.9406,50.887,50.9168,369817.0
2015-08-21 11:50:00,85.48,85.57,85.47,85.56,266571.0,50.9168,50.9704,50.9109,50.9645,266571.0
2015-08-21 12:00:00,85.56,85.56,85.5,85.55,117497.0,50.9645,50.9645,50.9287,50.9585,117497.0
2015-08-21 12:10:00,85.54,85.58,85.49,85.52,205620.0,50.9526,50.9764,50.9228,50.9406,205620.0
2015-08-21 12:20:00,85.52,85.57,85.51,85.55,165670.0,50.9406,50.9704,50.9347,50.9585,165670.0
2015-08-21 12:30:00,85.55,85.59,85.52,85.52,103978.0,50.9585,50.9823,50.9406,50.9406,103978.0
2015-08-21 12:40:00,85.52,85.54,85.48,85.53,95360.0,50.9406,50.9526,50.9168,50.9466,95360.0
2015-08-21 12:50:00,85.53,85.53,85.44,85.48,352454.0,50.9466,50.9466,50.893,50.9168,352454.0
2015-08-21 13:00:00,85.48,85.5,85.42,85.42,193646.0,50.9168,50.9287,50.8811,50.8811,193646.0
2015-08-21 13:10:00,85.42,85.47,85.42,85.45,104450.0,50.8811,50.9109,50.8811,50.8989,104450.0
2015-08-21 13:20:00,85.45,85.52,85.45,85.52,74728.0,50.8989,50.9406,50.8989,50.9406,74728.0
2015-08-21 13:30:00,85.53,85.53,85.45,85.51,68600.0,50.9466,50.9466,50.8989,50.9347,68600.0
2015-08-21 13:40:00,85.51,85.56,85.5,85.55,187185.0,50.9347,50.9645,50.9287,50.9585,187185.0
2015-08-21 13:50:00,85.55,85.62,85.55,85.61,368442.0,50.9585,51.0002,50.9585,50.9942,368442.0
2015-08-21 14:00:00,85.61,85.62,85.57,85.58,88350.0,50.9942,51.0002,50.9704,50.9764,88350.0
2015-08-21 14:10:00,85.58,85.59,85.53,85.58,91026.0,50.9764,50.9823,50.9466,50.9764,91026.0
2015-08-21 14:20:00,85.58,85.59,85.55,85.56,67254.0,50.9764,50.9823,50.9585,50.9645,67254.0
2015-08-21 14:30:00,85.56,85.6,85.56,85.59,235774.0,50.9645,50.9883,50.9645,50.9823,235774.0
2015-08-21 14:40:00,85.59,85.6,85.51,85.52,380621.0,50.9823,50.9883,50.9347,50.9406,380621.0
2015-08-21 14:50:00,85.51,85.56,85.47,85.52,348846.0,50.9347,50.9645,50.9109,50.9406,348846.0
2015-08-21 15:00:00,85.51,85.56,85.48,85.48,254560.0,50.9347,50.9645,50.9168,50.9168,254560.0
2015-08-21 15:10:00,85.49,85.5,85.4,85.45,385672.0,50.9228,50.9287,50.8692,50.8989,385672.0
2015-08-21 15:20:00,85.45,85.55,85.42,85.55,291051.0,50.8989,50.9585,50.8811,50.9585,291051.0
2015-08-21 15:30:00,85.55,85.57,85.5,85.56,185300.0,50.9585,50.9704,50.9287,50.9645,185300.0
2015-08-21 15:40:00,85.56,85.6,85.56,85.59,318402.0,50.9645,50.9883,50.9645,50.9823,318402.0
2015-08-21 15:50:00,85.59,85.6,85.37,85.4,989484.0,50.9823,50.9883,50.8513,50.8692,989484.0
2015-08-24 09:30:00,83.81,84.0,83.43,83.93,499428.0,49.9221,50.0352,49.6957,49.9935,499428.0
2015-08-24 09:40:00,83.95,84.72,83.94,84.34,364351.0,50.0055,50.4641,49.9995,50.2378,364351.0
2015-08-24 09:50:00,84.33,84.37,84.08,84.29,446307.0,50.2318,50.2556,50.0829,50.208,446307.0
2015-08-24 10:00:00,84.29,84.65,84.22,84.64,653777.0,50.208,50.4224,50.1663,50.4165,653777.0
2015-08-24 10:10:00,84.62,84.78,84.59,84.77,761174.0,50.4045,50.4999,50.3867,50.4939,761174.0
2015-08-24 10:20:00,84.77,85.08,84.73,85.0,854296.0,50.4939,50.6786,50.4701,50.6309,854296.0
2015-08-24 10:30:00,84.99,85.07,84.73,85.06,612509.0,50.6249,50.6726,50.4701,50.6666,612509.0
2015-08-24 10:40:00,85.06,85.12,84.78,85.01,739924.0,50.6666,50.7024,50.4999,50.6369,739924.0
2015-08-24 10:50:00,85.01,85.04,84.89,84.94,522509.0,50.6369,50.6547,50.5654,50.5952,522509.0
2015-08-24 11:00:00,84.94,84.94,84.73,84.79,401748.0,50.5952,50.5952,50.4701,50.5058,401748.0
2015-08-24 11:10:00,84.8,84.82,84.7,84.75,169163.0,50.5118,50.5237,50.4522,50.482,169163.0
2015-08-24 11:20:00,84.74,84.75,84.64,84.7,273501.0,50.476,50.482,50.4165,50.4522,273501.0
2015-08-24 11:30:00,84.7,84.84,84.67,84.81,198761.0,50.4522,50.5356,50.4343,50.5177,198761.0
2015-08-24 11:40:00,84.81,84.96,84.81,84.95,336249.0,50.5177,50.6071,50.5177,50.6011,336249.0
2015-08-24 11:50:00,84.95,85.19,84.94,85.12,443192.0,50.6011,50.7441,50.5952,50.7024,443192.0
2015-08-24 12:00:00,85.12,85.15,84.95,85.07,196122.0,50.7024,50.7202,50.6011,50.6726,196122.0
2015-08-24 12:10:00,85.07,85.21,85.04,85.13,805020.0,50.6726,50.756,50.6547,50.7083,805020.0
2015-08-24 12:20:00,85.13,85.32,85.08,85.28,698381.0,50.7083,50.8215,50.6786,50.7977,698381.0
2015-08-24 12:30:00,85.28,85.38,85.26,85.33,254420.0,50.7977,50.8572,50.7858,50.8275,254420.0
2015-08-24 12:40:00,85.32,85.32,85.12,85.15,241607.0,50.8215,50.8215,50.7024,50.7202,241607.0
2015-08-24 12:50:00,85.14,85.15,84.98,85.04,519791.0,50.7143,50.7202,50.619,50.6547,519791.0
2015-08-24 13:00:00,85.04,85.07,85.02,85.05,95999.0,50.6547,50.6726,50.6428,50.6607,95999.0
2015-08-24 13:10:00,85.05,85.13,85.01,85.12,177085.0,50.6607,50.7083,50.6369,50.7024,177085.0
2015-08-24 13:20:00,85.11,85.11,84.92,84.98,125507.0,50.6964,50.6964,50.5832,50.619,125507.0
2015-08-24 13:30:00,84.97,84.97,84.83,84.86,259655.0,50.613,50.613,50.5296,50.5475,259655.0
2015-08-24 13:40:00,84.85,85.0,84.85,84.97,108167.0,50.5415,50.6309,50.5415,50.613,108167.0
2015-08-24 13:50:00,84.96,84.97,84.82,84.82,223955.0,50.6071,50.613,50.5237,50.5237,223955.0
2015-08-24 14:00:00,84.83,84.86,84.75,84.76,155503.0,50.5296,50.5475,50.482,50.4879,155503.0
2015-08-24 14:10:00,84.75,84.84,84.68,84.81,852587.0,50.482,50.5356,50.4403,50.5177,852587.0
2015-08-24 14:20:00,84.81,84.88,84.73,84.78,773211.0,50.5177,50.5594,50.4701,50.4999,773211.0
2015-08-24 14:30:00,84.78,84.89,84.77,84.84,195474.0,50.4999,50.5654,50.4939,50.5356,195474.0
2015-08-24 14:40:00,84.84,84.84,84.68,84.73,250754.0,50.5356,50.5356,50.4403,50.4701,250754.0
2015-08-24 14:50:00,84.72,84.76,84.57,84.58,312232.0,50.4641,50.4879,50.3748,50.3807,312232.0
2015-08-24 15:00:00,84.57,84.89,84.49,84.88,256970.0,50.3748,50.5654,50.3271,50.5594,256970.0
2015-08-24 15:10:00,84.89,84.89,84.68,84.69,544081.0,50.5654,50.5654,50.4403,50.4462,544081.0
2015-08-24 15:20:00,84.69,84.71,84.55,84.69,566726.0,50.4462,50.4582,50.3629,50.4462,566726.0
2015-08-24 15:30:00,84.7,84.86,84.64,84.86,387157.0,50.4522,50.5475,50.4165,50.5475,387157.0
2015-08-24 15:40:00,84.86,85.06,84.83,84.88,920097.0,50.5475,50.6666,50.5296,50.5594,920097.0
2015-08-24 15:50:00,84.87,84.92,84.74,84.77,938248.0,50.5535,50.5832,50.476,50.4939,938248.0
2015-08-25 09:30:00,85.56,85.68,85.53,85.55,654596.0,50.9645,51.0359,50.9466,50.9585,654596.0
2015-08-25 09:40:00,85.56,85.57,85.45,85.46,466044.0,50.9645,50.9704,50.8989,50.9049,466044.0
2015-08-25 09:50:00,85.46,85.5,85.39,85.45,354375.0,50.9049,50.9287,50.8632,50.8989,354375.0
2015-08-25 10:00:00,85.44,85.49,85.36,85.44,700272.0,50.893,50.9228,50.8453,50.893,700272.0
2015-08-25 10:10:00,85.43,85.58,85.4,85.54,328523.0,50.887,50.9764,50.8692,50.9526,328523.0
2015-08-25 10:20:00,85.54,85.57,85.46,85.48,518035.0,50.9526,50.9704,50.9049,50.9168,518035.0
2015-08-25 10:30:00,85.48,85.5,85.41,85.47,1391409.0,50.9168,50.9287,50.8751,50.9109,1391409.0
2015-08-25 10:40:00,85.47,85.51,85.42,85.45,338785.0,50.9109,50.9347,50.8811,50.8989,338785.0
2015-08-25 10:50:00,85.46,85.49,85.45,85.46,519667.0,50.9049,50.9228,50.8989,50.9049,519667.0
2015-08-25 11:00:00,85.45,85.49,85.44,85.48,105638.0,50.8989,50.9228,50.893,50.9168,105638.0
2015-08-25 11:10:00,85.49,85.5,85.47,85.48,386540.0,50.9228,50.9287,50.9109,50.9168,386540.0
2015-08-25 11:20:00,85.48,85.51,85.42,85.44,974560.0,50.9168,50.9347,50.8811,50.893,974560.0
2015-08-25 11:30:00,85.44,85.46,85.39,85.4,272938.0,50.893,50.9049,50.8632,50.8692,272938.0
2015-08-25 11:40:00,85.4,85.44,85.36,85.39,997372.0,50.8692,50.893,50.8453,50.8632,997372.0
2015-08-25 11:50:00,85.39,85.4,85.31,85.32,238024.0,50.8632,50.8692,50.8156,50.8215,238024.0
2015-08-25 12:00:00,85.31,85.39,85.31,85.39,67192.0,50.8156,50.8632,50.8156,50.8632,67192.0
2015-08-25 12:10:00,85.38,85.43,85.38,85.42,440423.0,50.8572,50.887,50.8572,50.8811,440423.0
2015-08-25 12:20:00,85.41,85.42,85.41,85.42,129359.0,50.8751,50.8811,50.8751,50.8811,129359.0
2015-08-25 12:30:00,85.42,85.46,85.41,85.43,209797.0,50.8811,50.9049,50.8751,50.887,209797.0
2015-08-25 12:40:00,85.43,85.43,85.38,85.38,620981.0,50.887,50.887,50.8572,50.8572,620981.0
2015-08-25 12:50:00,85.39,85.44,85.38,85.41,402225.0,50.8632,50.893,50.8572,50.8751,402225.0
2015-08-25 13:00:00,85.4,85.42,85.37,85.39,235945.0,50.8692,50.8811,50.8513,50.8632,235945.0
2015-08-25 13:10:00,85.39,85.39,85.35,85.36,70063.0,50.8632,50.8632,50.8394,50.8453,70063.0
2015-08-25 13:20:00,85.36,85.36,85.29,85.29,218909.0,50.8453,50.8453,50.8036,50.8036,218909.0
2015-08-25 13:30:00,85.29,85.37,85.25,85.36,512770.0,50.8036,50.8513,50.7798,50.8453,512770.0
2015-08-25 13:40:00,85.35,85.36,85.3,85.33,328376.0,50.8394,50.8453,50.8096,50.8275,328376.0
2015-08-25 13:50:00,85.33,85.37,85.31,85.37,321248.0,50.8275,50.8513,50.8156,50.8513,321248.0
2015-08-25 14:00:00,85.36,85.37,85.3,85.3,360150.0,50.8453,50.8513,50.8096,50.8096,360150.0
2015-08-25 14:10:00,85.31,85.38,85.29,85.37,719323.0,50.8156,50.8572,50.8036,50.8513,719323.0
2015-08-25 14:20:00,85.37,85.39,85.34,85.36,271858.0,50.8513,50.8632,50.8334,50.8453,271858.0
2015-08-25 14:30:00,85.36,85.37,85.3,85.32,276947.0,50.8453,50.8513,50.8096,50.8215,276947.0
2015-08-25 14:40:00,85.32,85.39,85.32,85.39,293383.0,50.8215,50.8632,50.8215,50.8632,293383.0
2015-08-25 14:50:00,85.39,85.43,85.37,85.38,268184.0,50.8632,50.887,50.8513,50.8572,268184.0
2015-08-25 15:00:00,85.38,85.4,85.35,85.37,96127.0,50.8572,50.8692,50.8394,50.8513,96127.0
2015-08-25 15:10:00,85.37,85.38,85.29,85.31,216312.0,50.8513,50.8572,50.8036,50.8156,216312.0
2015-08-25 15:20:00,85.3,85.32,85.21,85.27,333985.0,50.8096,50.8215,50.756,50.7917,333985.0
2015-08-25 15:30:00,85.27,85.3,85.19,85.2,956811.0,50.7917,50.8096,50.7441,50.75,956811.0
2015-08-25 15:40:00,85.19,85.23,85.06,85.13,530413.0,50.7441,50.7679,50.6666,50.7083,530413.0
2015-08-25 15:50:00,85.12,85.22,84.91,84.95,1004541.0,50.7024,50.7619,50.5773,50.6011,1004541.0
2015-08-26 09:30:00,85.26,85.5,85.26,85.43,242030.0,50.7858,50.9287,50.7858,50.887,242030.0
2015-08-26 09:40:00,85.43,85.44,85.22,85.33,244182.0,50.887,50.893,50.7619,50.8275,244182.0
2015-08-26 09:50:00,85.34,85.39,85.26,85.36,77608.0,50.8334,50.8632,50.7858,50.8453,77608.0
2015-08-26 10:00:00,85.38,85.39,85.28,85.35,165708.0,50.8572,50.8632,50.7977,50.8394,165708.0
2015-08-26 10:10:00,85.34,85.36,85.22,85.24,232106.0,50.8334,50.8453,50.7619,50.7739,232106.0
2015-08-26 10:20:00,85.25,85.34,85.24,85.31,92358.0,50.7798,50.8334,50.7739,50.8156,92358.0
2015-08-26 10:30:00,85.32,85.39,85.25,85.34,495508.0,50.8215,50.8632,50.7798,50.8334,495508.0
2015-08-26 10:40:00,85.34,85.35,85.28,85.32,187498.0,50.8334,50.8394,50.7977,50.8215,187498.0
2015-08-26 10:50:00,85.33,85.38,85.32,85.34,136635.0,50.8275,50.8572,50.8215,50.8334,136635.0
2015-08-26 11:00:00,85.34,85.37,85.31,85.32,438133.0,50.8334,50.8513,50.8156,50.8215,438133.0
2015-08-26 11:10:00,85.32,85.32,85.24,85.29,489652.0,50.8215,50.8215,50.7739,50.8036,489652.0
2015-08-26 11:20:00,85.29,85.31,85.24,85.25,252416.0,50.8036,50.8156,50.7739,50.7798,252416.0
2015-08-26 11:30:00,85.25,85.27,85.23,85.26,177763.0,50.7798,50.7917,50.7679,50.7858,177763.0
2015-08-26 11:40:00,85.25,85.37,85.25,85.33,265281.0,50.7798,50.8513,50.7798,50.8275,265281.0
2015-08-26 11:50:00,85.32,85.34,85.26,85.29,106426.0,50.8215,50.8334,50.7858,50.8036,106426.0
2015-08-26 12:00:00,85.28,85.31,85.26,85.31,76024.0,50.7977,50.8156,50.7858,50.8156,76024.0
2015-08-26 12:10:00,85.31,85.32,85.28,85.3,270604.0,50.8156,50.8215,50.7977,50.8096,270604.0
2015-08-26 12:20:00,85.3,85.34,85.24,85.27,334804.0,50.8096,50.8334,50.7739,50.7917,334804.0
2015-08-26 12:30:00,85.27,85.28,85.2,85.22,255285.0,50.7917,50.7977,50.75,50.7619,255285.0
2015-08-26 12:40:00,85.21,85.22,85.19,85.21,216474.0,50.756,50.7619,50.7441,50.756,216474.0
2015-08-26 12:50:00,85.2,85.29,85.19,85.29,160951.0,50.75,50.8036,50.7441,50.8036,160951.0
2015-08-26 13:00:00,85.29,85.34,85.24,85.26,159848.0,50.8036,50.8334,50.7739,50.7858,159848.0
2015-08-26 13:10:00,85.26,85.31,85.24,85.25,99446.0,50.7858,50.8156,50.7739,50.7798,99446.0
2015-08-26 13:20:00,85.25,85.4,85.24,85.35,164912.0,50.7798,50.8692,50.7739,50.8394,164912.0
2015-08-26 13:30:00,85.35,85.43,85.32,85.42,179044.0,50.8394,50.887,50.8215,50.8811,179044.0
2015-08-26 13:40:00,85.42,85.44,85.34,85.36,184067.0,50.8811,50.893,50.8334,50.8453,184067.0
2015-08-26 13:50:00,85.35,85.42,85.35,85.41,128884.0,50.8394,50.8811,50.8394,50.8751,128884.0
2015-08-26 14:00:00,85.41,85.44,85.35,85.42,54658.0,50.8751,50.893,50.8394,50.8811,54658.0
2015-08-26 14:10:00,85.43,85.46,85.32,85.35,240386.0,50.887,50.9049,50.8215,50.8394,240386.0
2015-08-26 14:20:00,85.35,85.37,85.33,85.36,68459.0,50.8394,50.8513,50.8275,50.8453,68459.0
2015-08-26 14:30:00,85.37,85.47,85.35,85.47,66521.0,50.8513,50.9109,50.8394,50.9109,66521.0
2015-08-26 14:40:00,85.47,85.56,85.44,85.47,146962.0,50.9109,50.9645,50.893,50.9109,146962.0
2015-08-26 14:50:00,85.48,85.59,85.47,85.59,207863.0,50.9168,50.9823,50.9109,50.9823,207863.0
2015-08-26 15:00:00,85.58,85.7,85.58,85.68,788931.0,50.9764,51.0479,50.9764,51.0359,788931.0
2015-08-26 15:10:00,85.68,85.78,85.68,85.77,496240.0,51.0359,51.0955,51.0359,51.0896,496240.0
2015-08-26 15:20:00,85.77,85.8,85.68,85.69,180272.0,51.0896,51.1074,51.0359,51.0419,180272.0
2015-08-26 15:30:00,85.69,85.78,85.67,85.68,405769.0,51.0419,51.0955,51.03,51.0359,405769.0
2015-08-26 15:40:00,85.69,85.76,85.63,85.67,541470.0,51.0419,51.0836,51.0062,51.03,541470.0
2015-08-26 15:50:00,85.66,85.71,85.61,85.64,680603.0,51.024,51.0538,50.9942,51.0121,680603.0
2015-08-27 09:30:00,85.86,85.99,85.86,85.95,290173.0,51.1432,51.2206,51.1432,51.1968,290173.0
2015-08-27 09:40:00,85.95,86.01,85.86,85.89,200983.0,51.1968,51.2325,51.1432,51.161,200983.0
2015-08-27 09:50:00,85.9,85.99,85.86,85.98,484015.0,51.167,51.2206,51.1432,51.2146,484015.0
2015-08-27 10:00:00,85.98,86.01,85.92,85.98,297139.0,51.2146,51.2325,51.1789,51.2146,297139.0
2015-08-27 10:10:00,85.99,86.1,85.96,86.05,323229.0,51.2206,51.2861,51.2027,51.2563,323229.0
2015-08-27 10:20:00,86.06,86.08,85.99,86.02,158788.0,51.2623,51.2742,51.2206,51.2385,158788.0
2015-08-27 10:30:00,86.02,86.03,85.97,85.97,100139.0,51.2385,51.2444,51.2087,51.2087,100139.0
2015-08-27 10:40:00,85.98,86.07,85.95,86.07,158853.0,51.2146,51.2683,51.1968,51.2683,158853.0
2015-08-27 10:50:00,86.06,86.1,86.02,86.1,125632.0,51.2623,51.2861,51.2385,51.2861,125632.0
2015-08-27 11:00:00,86.1,86.14,86.08,86.1,192763.0,51.2861,51.3099,51.2742,51.2861,192763.0
2015-08-27 11:10:00,86.09,86.13,86.08,86.13,246641.0,51.2802,51.304,51.2742,51.304,246641.0
2015-08-27 11:20:00,86.13,86.15,86.1,86.11,125627.0,51.304,51.3159,51.2861,51.2921,125627.0
2015-08-27 11:30:00,86.12,86.14,86.06,86.06,70055.0,51.298,51.3099,51.2623,51.2623,70055.0
2015-08-27 11:40:00,86.06,86.1,86.04,86.08,233391.0,51.2623,51.2861,51.2504,51.2742,233391.0
2015-08-27 11:50:00,86.09,86.1,86.06,86.09,66750.0,51.2802,51.2861,51.2623,51.2802,66750.0
2015-08-27 12:00:00,86.08,86.12,86.06,86.09,159928.0,51.2742,51.298,51.2623,51.2802,159928.0
2015-08-27 12:10:00,86.09,86.16,86.08,86.14,57914.0,51.2802,51.3219,51.2742,51.3099,57914.0
2015-08-27 12:20:00,86.13,86.2,86.09,86.2,1035510.0,51.304,51.3457,51.2802,51.3457,1035510.0
2015-08-27 12:30:00,86.2,86.24,86.19,86.24,124885.0,51.3457,51.3695,51.3397,51.3695,124885.0
2015-08-27 12:40:00,86.23,86.24,86.2,86.23,46480.0,51.3636,51.3695,51.3457,51.3636,46480.0
2015-08-27 12:50:00,86.23,86.25,86.22,86.25,86333.0,51.3636,51.3755,51.3576,51.3755,86333.0
2015-08-27 13:00:00,86.25,86.28,86.24,86.28,53054.0,51.3755,51.3933,51.3695,51.3933,53054.0
2015-08-27 13:10:00,86.28,86.34,86.27,86.33,257678.0,51.3933,51.4291,51.3874,51.4231,257678.0
2015-08-27 13:20:00,86.33,86.34,86.31,86.31,115568.0,51.4231,51.4291,51.4112,51.4112,115568.0
2015-08-27 13:30:00,86.31,86.35,86.29,86.29,382631.0,51.4112,51.435,51.3993,51.3993,382631.0
2015-08-27 13:40:00,86.29,86.33,86.28,86.33,287757.0,51.3993,51.4231,51.3933,51.4231,287757.0
2015-08-27 13:50:00,86.34,86.37,86.31,86.37,174696.0,51.4291,51.4469,51.4112,51.4469,174696.0
2015-08-27 14:00:00,86.37,86.42,86.35,86.41,663181.0,51.4469,51.4767,51.435,51.4708,663181.0
2015-08-27 14:10:00,86.4,86.45,86.31,86.32,1786155.0,51.4648,51.4946,51.4112,51.4172,1786155.0
2015-08-27 14:20:00,86.31,86.34,86.18,86.22,130459.0,51.4112,51.4291,51.3338,51.3576,130459.0
2015-08-27 14:30:00,86.21,86.27,86.17,86.24,87841.0,51.3516,51.3874,51.3278,51.3695,87841.0
2015-08-27 14:40:00,86.26,86.26,86.11,86.11,148513.0,51.3814,51.3814,51.2921,51.2921,148513.0
2015-08-27 14:50:00,86.11,86.2,86.1,86.13,612770.0,51.2921,51.3457,51.2861,51.304,612770.0
2015-08-27 15:00:00,86.13,86.24,86.03,86.16,692179.0,51.304,51.3695,51.2444,51.3219,692179.0
2015-08-27 15:10:00,86.16,86.29,86.13,86.27,248432.0,51.3219,51.3993,51.304,51.3874,248432.0
2015-08-27 15:20:00,86.27,86.29,86.16,86.28,259060.0,51.3874,51.3993,51.3219,51.3933,259060.0
2015-08-27 15:30:00,86.28,86.36,86.23,86.3,199741.0,51.3933,51.441,51.3636,51.4053,199741.0
2015-08-27 15:40:00,86.31,86.36,86.27,86.29,258647.0,51.4112,51.441,51.3874,51.3993,258647.0
2015-08-27 15:50:00,86.31,86.36,86.22,86.34,838692.0,51.4112,51.441,51.3576,51.4291,838692.0
2015-08-28 09:30:00,86.22,86.34,86.09,86.09,232574.0,51.3576,51.4291,51.2802,51.2802,232574.0
2015-08-28 09:40:00,86.09,86.19,86.08,86.08,93793.0,51.2802,51.3397,51.2742,51.2742,93793.0
2015-08-28 09:50:00,86.09,86.18,86.08,86.17,94727.0,51.2802,51.3338,51.2742,51.3278,94727.0
2015-08-28 10:00:00,86.17,86.18,86.09,86.1,201164.0,51.3278,51.3338,51.2802,51.2861,201164.0
2015-08-28 10:10:00,86.11,86.12,86.05,86.1,224200.0,51.2921,51.298,51.2563,51.2861,224200.0
2015-08-28 10:20:00,86.09,86.31,86.08,86.3,697345.0,51.2802,51.4112,51.2742,51.4053,697345.0
2015-08-28 10:30:00,86.3,86.42,86.3,86.36,466171.0,51.4053,51.4767,51.4053,51.441,466171.0
2015-08-28 10:40:00,86.36,86.42,86.32,86.39,216543.0,51.441,51.4767,51.4172,51.4589,216543.0
2015-08-28 10:50:00,86.39,86.45,86.37,86.41,416216.0,51.4589,51.4946,51.4469,51.4708,416216.0
2015-08-28 11:00:00,86.41,86.45,86.32,86.32,135601.0,51.4708,51.4946,51.4172,51.4172,135601.0
2015-08-28 11:10:00,86.33,86.44,86.33,86.43,104684.0,51.4231,51.4886,51.4231,51.4827,104684.0
2015-08-28 11:20:00,86.43,86.44,86.43,86.44,97890.0,51.4827,51.4886,51.4827,51.4886,97890.0
2015-08-28 11:30:00,86.43,86.45,86.42,86.43,181597.0,51.4827,51.4946,51.4767,51.4827,181597.0
2015-08-28 11:40:00,86.43,86.46,86.34,86.4,727742.0,51.4827,51.5006,51.4291,51.4648,727742.0
2015-08-28 11:50:00,86.4,86.43,86.32,86.35,151839.0,51.4648,51.4827,51.4172,51.435,151839.0
2015-08-28 12:00:00,86.34,86.42,86.34,86.38,59634.0,51.4291,51.4767,51.4291,51.4529,59634.0
2015-08-28 12:10:00,86.38,86.45,86.36,86.45,351149.0,51.4529,51.4946,51.441,51.4946,351149.0
2015-08-28 12:20:00,86.45,86.46,86.44,86.45,89544.0,51.4946,51.5006,51.4886,51.4946,89544.0
2015-08-28 12:30:00,86.46,86.46,86.44,86.45,147766.0,51.5006,51.5006,51.4886,51.4946,147766.0
2015-08-28 12:40:00,86.44,86.48,86.44,86.47,333115.0,51.4886,51.5125,51.4886,51.5065,333115.0
2015-08-28 12:50:00,86.47,86.49,86.45,86.47,103550.0,51.5065,51.5184,51.4946,51.5065,103550.0
2015-08-28 13:00:00,86.47,86.49,86.46,86.49,96552.0,51.5065,51.5184,51.5006,51.5184,96552.0
2015-08-28 13:10:00,86.49,86.5,86.48,86.5,101032.0,51.5184,51.5244,51.5125,51.5244,101032.0
2015-08-28 13:20:00,86.5,86.5,86.42,86.42,54815.0,51.5244,51.5244,51.4767,51.4767,54815.0
2015-08-28 13:30:00,86.42,86.44,86.37,86.38,185468.0,51.4767,51.4886,51.4469,51.4529,185468.0
2015-08-28 13:40:00,86.37,86.46,86.35,86.44,168862.0,51.4469,51.5006,51.435,51.4886,168862.0
2015-08-28 13:50:00,86.43,86.48,86.43,86.45,64076.0,51.4827,51.5125,51.4827,51.4946,64076.0
2015-08-28 14:00:00,86.45,86.5,86.43,86.47,60035.0,51.4946,51.5244,51.4827,51.5065,60035.0
2015-08-28 14:10:00,86.47,86.48,86.43,86.45,111956.0,51.5065,51.5125,51.4827,51.4946,111956.0
2015-08-28 14:20:00,86.46,86.49,86.43,86.45,91579.0,51.5006,51.5184,51.4827,51.4946,91579.0
2015-08-28 14:30:00,86.46,86.47,86.4,86.45,80105.0,51.5006,51.5065,51.4648,51.4946,80105.0
2015-08-28 14:40:00,86.46,86.49,86.44,86.45,57474.0,51.5006,51.5184,51.4886,51.4946,57474.0
2015-08-28 14:50:00,86.45,86.45,86.41,86.44,112817.0,51.4946,51.4946,51.4708,51.4886,112817.0
2015-08-28 15:00:00,86.43,86.44,86.36,86.41,74324.0,51.4827,51.4886,51.441,51.4708,74324.0
2015-08-28 15:10:00,86.41,86.42,86.31,86.33,150141.0,51.4708,51.4767,51.4112,51.4231,150141.0
2015-08-28 15:20:00,86.33,86.33,86.23,86.28,166249.0,51.4231,51.4231,51.3636,51.3933,166249.0
2015-08-28 15:30:00,86.28,86.28,86.21,86.24,278132.0,51.3933,51.3933,51.3516,51.3695,278132.0
2015-08-28 15:40:00,86.23,86.34,86.23,86.32,157812.0,51.3636,51.4291,51.3636,51.4172,157812.0
2015-08-28 15:50:00,86.32,86.4,86.31,86.38,236570.0,51.4172,51.4648,51.4112,51.4529,236570.0
2015-08-31 09:30:00,86.24,86.25,85.79,85.81,655542.0,51.3695,51.3755,51.1015,51.1134,655542.0
2015-08-31 09:40:00,85.8,85.97,85.73,85.91,282714.0,51.1074,51.2087,51.0657,51.1729,282714.0
2015-08-31 09:50:00,85.91,86.01,85.9,85.93,80642.0,51.1729,51.2325,51.167,51.1849,80642.0
2015-08-31 10:00:00,85.93,85.93,85.85,85.9,134308.0,51.1849,51.1849,51.1372,51.167,134308.0
2015-08-31 10:10:00,85.89,85.98,85.89,85.93,110260.0,51.161,51.2146,51.161,51.1849,110260.0
2015-08-31 10:20:00,85.93,86.03,85.92,86.03,140757.0,51.1849,51.2444,51.1789,51.2444,140757.0
2015-08-31 10:30:00,86.03,86.07,85.98,86.07,68062.0,51.2444,51.2683,51.2146,51.2683,68062.0
2015-08-31 10:40:00,86.06,86.07,86.02,86.02,55489.0,51.2623,51.2683,51.2385,51.2385,55489.0
2015-08-31 10:50:00,86.03,86.06,86.0,86.01,99936.0,51.2444,51.2623,51.2266,51.2325,99936.0
2015-08-31 11:00:00,86.01,86.01,85.96,85.99,55567.0,51.2325,51.2325,51.2027,51.2206,55567.0
2015-08-31 11:10:00,85.99,86.14,85.98,86.1,147507.0,51.2206,51.3099,51.2146,51.2861,147507.0
2015-08-31 11:20:00,86.1,86.17,86.04,86.16,65576.0,51.2861,51.3278,51.2504,51.3219,65576.0
2015-08-31 11:30:00,86.17,86.2,86.13,86.16,68593.0,51.3278,51.3457,51.304,51.3219,68593.0
2015-08-31 11:40:00,86.17,86.3,86.16,86.23,147149.0,51.3278,51.4053,51.3219,51.3636,147149.0
2015-08-31 11:50:00,86.22,86.23,86.17,86.21,31473.0,51.3576,51.3636,51.3278,51.3516,31473.0
2015-08-31 12:00:00,86.21,86.24,86.17,86.17,36968.0,51.3516,51.3695,51.3278,51.3278,36968.0
2015-08-31 12:10:00,86.17,86.2,86.14,86.19,32670.0,51.3278,51.3457,51.3099,51.3397,32670.0
2015-08-31 12:20:00,86.19,86.22,86.17,86.21,28122.0,51.3397,51.3576,51.3278,51.3516,28122.0
2015-08-31 12:30:00,86.21,86.22,86.18,86.2,113285.0,51.3516,51.3576,51.3338,51.3457,113285.0
2015-08-31 12:40:00,86.21,86.22,86.16,86.19,40005.0,51.3516,51.3576,51.3219,51.3397,40005.0
2015-08-31 12:50:00,86.19,86.24,86.17,86.19,56262.0,51.3397,51.3695,51.3278,51.3397,56262.0
2015-08-31 13:00:00,86.19,86.23,86.18,86.22,72940.0,51.3397,51.3636,51.3338,51.3576,72940.0
2015-08-31 13:10:00,86.23,86.25,86.19,86.2,51826.0,51.3636,51.3755,51.3397,51.3457,51826.0
2015-08-31 13:20:00,86.2,86.2,86.15,86.18,86234.0,51.3457,51.3457,51.3159,51.3338,86234.0
2015-08-31 13:30:00,86.18,86.19,86.12,86.14,157749.0,51.3338,51.3397,51.298,51.3099,157749.0
2015-08-31 13:40:00,86.13,86.17,86.1,86.11,146231.0,51.304,51.3278,51.2861,51.2921,146231.0
2015-08-31 13:50:00,86.12,86.16,86.1,86.16,78499.0,51.298,51.3219,51.2861,51.3219,78499.0
2015-08-31 14:00:00,86.15,86.2,86.13,86.14,52295.0,51.3159,51.3457,51.304,51.3099,52295.0
2015-08-31 14:10:00,86.13,86.15,86.09,86.15,117250.0,51.304,51.3159,51.2802,51.3159,117250.0
2015-08-31 14:20:00,86.14,86.19,86.14,86.17,142229.0,51.3099,51.3397,51.3099,51.3278,142229.0
2015-08-31 14:30:00,86.17,86.18,86.14,86.15,76261.0,51.3278,51.3338,51.3099,51.3159,76261.0
2015-08-31 14:40:00,86.14,86.18,86.11,86.18,179263.0,51.3099,51.3338,51.2921,51.3338,179263.0
2015-08-31 14:50:00,86.19,86.22,86.17,86.19,283613.0,51.3397,51.3576,51.3278,51.3397,283613.0
2015-08-31 15:00:00,86.2,86.2,86.18,86.19,83434.0,51.3457,51.3457,51.3338,51.3397,83434.0
2015-08-31 15:10:00,86.19,86.21,86.15,86.17,106200.0,51.3397,51.3516,51.3159,51.3278,106200.0
2015-08-31 15:20:00,86.17,86.18,86.15,86.17,57293.0,51.3278,51.3338,51.3159,51.3278,57293.0
2015-08-31 15:30:00,86.17,86.29,86.16,86.2,127309.0,51.3278,51.3993,51.3219,51.3457,127309.0
2015-08-31 15:40:00,86.2,86.28,86.2,86.26,80936.0,51.3457,51.3933,51.3457,51.3814,80936.0
2015-08-31 15:50:00,86.26,86.27,86.18,86.24,534989.0,51.3814,51.3874,51.3338,51.3695,534989.0
2015-09-01 09:30:00,85.7,85.76,85.44,85.67,91951.0,51.2765,51.3124,51.121,51.2586,91951.0
2015-09-01 09:40:00,85.68,85.76,85.59,85.69,70059.0,51.2646,51.3124,51.2107,51.2705,70059.0
2015-09-01 09:50:00,85.69,85.73,85.56,85.65,50735.0,51.2705,51.2945,51.1928,51.2466,50735.0
2015-09-01 10:00:00,85.6,85.6,85.49,85.57,87831.0,51.2167,51.2167,51.1509,51.1987,87831.0
2015-09-01 10:10:00,85.57,85.6,85.51,85.55,151859.0,51.1987,51.2167,51.1628,51.1868,151859.0
2015-09-01 10:20:00,85.56,85.71,85.55,85.68,42084.0,51.1928,51.2825,51.1868,51.2646,42084.0
2015-09-01 10:30:00,85.68,85.77,85.66,85.73,108619.0,51.2646,51.3184,51.2526,51.2945,108619.0
2015-09-01 10:40:00,85.74,85.75,85.65,85.68,86338.0,51.3005,51.3064,51.2466,51.2646,86338.0
2015-09-01 10:50:00,85.67,85.69,85.62,85.67,36652.0,51.2586,51.2705,51.2287,51.2586,36652.0
2015-09-01 11:00:00,85.66,85.68,85.6,85.66,26430.0,51.2526,51.2646,51.2167,51.2526,26430.0
2015-09-01 11:10:00,85.66,85.72,85.64,85.68,33357.0,51.2526,51.2885,51.2406,51.2646,33357.0
2015-09-01 11:20:00,85.68,85.71,85.63,85.66,48065.0,51.2646,51.2825,51.2346,51.2526,48065.0
2015-09-01 11:30:00,85.66,85.72,85.63,85.66,43306.0,51.2526,51.2885,51.2346,51.2526,43306.0
2015-09-01 11:40:00,85.65,85.67,85.61,85.65,97313.0,51.2466,51.2586,51.2227,51.2466,97313.0
2015-09-01 11:50:00,85.66,85.66,85.6,85.61,65717.0,51.2526,51.2526,51.2167,51.2227,65717.0
2015-09-01 12:00:00,85.61,85.65,85.57,85.58,25650.0,51.2227,51.2466,51.1987,51.2047,25650.0
2015-09-01 12:10:00,85.58,85.68,85.58,85.67,28150.0,51.2047,51.2646,51.2047,51.2586,28150.0
2015-09-01 12:20:00,85.67,85.68,85.61,85.63,112258.0,51.2586,51.2646,51.2227,51.2346,112258.0
2015-09-01 12:30:00,85.62,85.62,85.58,85.58,16653.0,51.2287,51.2287,51.2047,51.2047,16653.0
2015-09-01 12:40:00,85.59,85.66,85.57,85.64,263874.0,51.2107,51.2526,51.1987,51.2406,263874.0
2015-09-01 12:50:00,85.63,85.63,85.59,85.59,22275.0,51.2346,51.2346,51.2107,51.2107,22275.0
2015-09-01 13:00:00,85.59,85.68,85.59,85.65,60484.0,51.2107,51.2646,51.2107,51.2466,60484.0
2015-09-01 13:10:00,85.64,85.67,85.58,85.61,51796.0,51.2406,51.2586,51.2047,51.2227,51796.0
2015-09-01 13:20:00,85.59,85.67,85.57,85.66,32936.0,51.2107,51.2586,51.1987,51.2526,32936.0
2015-09-01 13:30:00,85.65,85.66,85.58,85.59,30631.0,51.2466,51.2526,51.2047,51.2107,30631.0
2015-09-01 13:40:00,85.59,85.65,85.57,85.62,71093.0,51.2107,51.2466,51.1987,51.2287,71093.0
2015-09-01 13:50:00,85.63,85.67,85.61,85.66,31048.0,51.2346,51.2586,51.2227,51.2526,31048.0
2015-09-01 14:00:00,85.67,85.69,85.6,85.67,72928.0,51.2586,51.2705,51.2167,51.2586,72928.0
2015-09-01 14:10:00,85.66,85.69,85.66,85.66,36776.0,51.2526,51.2705,51.2526,51.2526,36776.0
2015-09-01 14:20:00,85.65,85.69,85.64,85.64,67144.0,51.2466,51.2705,51.2406,51.2406,67144.0
2015-09-01 14:30:00,85.64,85.73,85.63,85.73,77140.0,51.2406,51.2945,51.2346,51.2945,77140.0
2015-09-01 14:40:00,85.73,85.73,85.63,85.64,121563.0,51.2945,51.2945,51.2346,51.2406,121563.0
2015-09-01 14:50:00,85.64,85.67,85.6,85.6,41597.0,51.2406,51.2586,51.2167,51.2167,41597.0
2015-09-01 15:00:00,85.61,85.65,85.6,85.64,59468.0,51.2227,51.2466,51.2167,51.2406,59468.0
2015-09-01 15:10:00,85.63,85.68,85.61,85.62,57743.0,51.2346,51.2646,51.2227,51.2287,57743.0
2015-09-01 15:20:00,85.62,85.62,85.6,85.61,105467.0,51.2287,51.2287,51.2167,51.2227,105467.0
2015-09-01 15:30:00,85.61,85.62,85.59,85.59,129977.0,51.2227,51.2287,51.2107,51.2107,129977.0
2015-09-01 15:40:00,85.59,85.59,85.46,85.53,544304.0,51.2107,51.2107,51.1329,51.1748,544304.0
2015-09-01 15:50:00,85.52,85.67,85.51,85.58,850822.0,51.1688,51.2586,51.1628,51.2047,850822.0
2015-09-02 09:30:00,85.93,85.96,85.75,85.85,233394.0,51.4141,51.4321,51.3064,51.3663,233394.0
2015-09-02 09:40:00,85.86,85.91,85.83,85.87,231806.0,51.3723,51.4022,51.3543,51.3782,231806.0
2015-09-02 09:50:00,85.87,85.91,85.77,85.78,411651.0,51.3782,51.4022,51.3184,51.3244,411651.0
2015-09-02 10:00:00,85.78,85.85,85.77,85.82,49632.0,51.3244,51.3663,51.3184,51.3483,49632.0
2015-09-02 10:10:00,85.82,85.85,85.77,85.78,190893.0,51.3483,51.3663,51.3184,51.3244,190893.0
2015-09-02 10:20:00,85.77,85.79,85.73,85.73,105156.0,51.3184,51.3304,51.2945,51.2945,105156.0
2015-09-02 10:30:00,85.73,85.79,85.72,85.73,56255.0,51.2945,51.3304,51.2885,51.2945,56255.0
2015-09-02 10:40:00,85.73,85.76,85.68,85.71,61733.0,51.2945,51.3124,51.2646,51.2825,61733.0
2015-09-02 10:50:00,85.71,85.76,85.71,85.75,88969.0,51.2825,51.3124,51.2825,51.3064,88969.0
2015-09-02 11:00:00,85.75,85.82,85.74,85.78,104934.0,51.3064,51.3483,51.3005,51.3244,104934.0
2015-09-02 11:10:00,85.79,85.81,85.74,85.79,70754.0,51.3304,51.3423,51.3005,51.3304,70754.0
2015-09-02 11:20:00,85.78,85.8,85.77,85.78,37269.0,51.3244,51.3364,51.3184,51.3244,37269.0
2015-09-02 11:30:00,85.78,85.8,85.74,85.75,61625.0,51.3244,51.3364,51.3005,51.3064,61625.0
2015-09-02 11:40:00,85.75,85.78,85.74,85.75,47964.0,51.3064,51.3244,51.3005,51.3064,47964.0
2015-09-02 11:50:00,85.74,85.74,85.68,85.71,49066.0,51.3005,51.3005,51.2646,51.2825,49066.0
2015-09-02 12:00:00,85.7,85.74,85.7,85.74,81917.0,51.2765,51.3005,51.2765,51.3005,81917.0
2015-09-02 12:10:00,85.73,85.78,85.71,85.78,90909.0,51.2945,51.3244,51.2825,51.3244,90909.0
2015-09-02 12:20:00,85.78,85.8,85.77,85.77,63604.0,51.3244,51.3364,51.3184,51.3184,63604.0
2015-09-02 12:30:00,85.76,85.8,85.73,85.8,499322.0,51.3124,51.3364,51.2945,51.3364,499322.0
2015-09-02 12:40:00,85.8,85.85,85.77,85.84,69959.0,51.3364,51.3663,51.3184,51.3603,69959.0
2015-09-02 12:50:00,85.84,85.86,85.79,85.84,70941.0,51.3603,51.3723,51.3304,51.3603,70941.0
2015-09-02 13:00:00,85.85,85.86,85.79,85.8,60794.0,51.3663,51.3723,51.3304,51.3364,60794.0
2015-09-02 13:10:00,85.81,85.84,85.8,85.83,21165.0,51.3423,51.3603,51.3364,51.3543,21165.0
2015-09-02 13:20:00,85.83,85.87,85.81,85.86,44830.0,51.3543,51.3782,51.3423,51.3723,44830.0
2015-09-02 13:30:00,85.87,85.87,85.8,85.81,114857.0,51.3782,51.3782,51.3364,51.3423,114857.0
2015-09-02 13:40:00,85.8,85.83,85.79,85.81,279470.0,51.3364,51.3543,51.3304,51.3423,279470.0
2015-09-02 13:50:00,85.81,85.83,85.78,85.81,42478.0,51.3423,51.3543,51.3244,51.3423,42478.0
2015-09-02 14:00:00,85.82,85.86,85.77,85.83,85674.0,51.3483,51.3723,51.3184,51.3543,85674.0
2015-09-02 14:10:00,85.82,85.85,85.82,85.83,57739.0,51.3483,51.3663,51.3483,51.3543,57739.0
2015-09-02 14:20:00,85.83,85.85,85.81,85.81,22074.0,51.3543,51.3663,51.3423,51.3423,22074.0
2015-09-02 14:30:00,85.81,85.82,85.78,85.81,54083.0,51.3423,51.3483,51.3244,51.3423,54083.0
2015-09-02 14:40:00,85.81,85.83,85.77,85.79,44474.0,51.3423,51.3543,51.3184,51.3304,44474.0
2015-09-02 14:50:00,85.8,85.8,85.77,85.79,168264.0,51.3364,51.3364,51.3184,51.3304,168264.0
2015-09-02 15:00:00,85.79,85.82,85.79,85.8,104542.0,51.3304,51.3483,51.3304,51.3364,104542.0
2015-09-02 15:10:00,85.8,85.81,85.74,85.78,65168.0,51.3364,51.3423,51.3005,51.3244,65168.0
2015-09-02 15:20:00,85.78,85.85,85.77,85.82,65479.0,51.3244,51.3663,51.3184,51.3483,65479.0
2015-09-02 15:30:00,85.82,85.88,85.8,85.85,123337.0,51.3483,51.3842,51.3364,51.3663,123337.0
2015-09-02 15:40:00,85.84,85.88,85.84,85.87,127817.0,51.3603,51.3842,51.3603,51.3782,127817.0
2015-09-02 15:50:00,85.88,85.95,85.87,85.95,484328.0,51.3842,51.4261,51.3782,51.4261,484328.0
2015-09-03 09:30:00,86.0,86.08,85.99,86.05,90163.0,51.456,51.5039,51.45,51.4859,90163.0
2015-09-03 09:40:00,86.06,86.09,86.04,86.05,235686.0,51.4919,51.5099,51.48,51.4859,235686.0
2015-09-03 09:50:00,86.06,86.09,86.05,86.05,157634.0,51.4919,51.5099,51.4859,51.4859,157634.0
2015-09-03 10:00:00,86.05,86.07,86.03,86.07,206080.0,51.4859,51.4979,51.474,51.4979,206080.0
2015-09-03 10:10:00,86.08,86.12,86.06,86.12,72410.0,51.5039,51.5278,51.4919,51.5278,72410.0
2015-09-03 10:20:00,86.12,86.23,86.11,86.19,162979.0,51.5278,51.5936,51.5218,51.5697,162979.0
2015-09-03 10:30:00,86.19,86.19,86.08,86.09,791310.0,51.5697,51.5697,51.5039,51.5099,791310.0
2015-09-03 10:40:00,86.09,86.1,86.03,86.07,344193.0,51.5099,51.5159,51.474,51.4979,344193.0
2015-09-03 10:50:00,86.06,86.13,86.06,86.13,439325.0,51.4919,51.5338,51.4919,51.5338,439325.0
2015-09-03 11:00:00,86.13,86.14,86.04,86.06,603828.0,51.5338,51.5398,51.48,51.4919,603828.0
2015-09-03 11:10:00,86.06,86.08,85.98,85.99,309756.0,51.4919,51.5039,51.4441,51.45,309756.0
2015-09-03 11:20:00,85.99,86.0,85.97,85.98,222378.0,51.45,51.456,51.4381,51.4441,222378.0
2015-09-03 11:30:00,85.98,86.01,85.97,85.99,125387.0,51.4441,51.462,51.4381,51.45,125387.0
2015-09-03 11:40:00,85.99,86.02,85.98,85.98,38780.0,51.45,51.468,51.4441,51.4441,38780.0
2015-09-03 11:50:00,85.98,86.03,85.96,86.03,49708.0,51.4441,51.474,51.4321,51.474,49708.0
2015-09-03 12:00:00,86.02,86.05,86.01,86.02,44641.0,51.468,51.4859,51.462,51.468,44641.0
2015-09-03 12:10:00,86.03,86.03,85.98,86.01,108728.0,51.474,51.474,51.4441,51.462,108728.0
2015-09-03 12:20:00,86.01,86.01,85.96,85.98,59610.0,51.462,51.462,51.4321,51.4441,59610.0
2015-09-03 12:30:00,85.98,85.99,85.91,85.94,104778.0,51.4441,51.45,51.4022,51.4201,104778.0
2015-09-03 12:40:00,85.94,86.0,85.9,85.98,55759.0,51.4201,51.456,51.3962,51.4441,55759.0
2015-09-03 12:50:00,85.98,85.98,85.91,85.91,152163.0,51.4441,51.4441,51.4022,51.4022,152163.0
2015-09-03 13:00:00,85.91,85.93,85.86,85.91,113894.0,51.4022,51.4141,51.3723,51.4022,113894.0
2015-09-03 13:10:00,85.91,85.94,85.88,85.92,70816.0,51.4022,51.4201,51.3842,51.4082,70816.0
2015-09-03 13:20:00,85.92,85.98,85.91,85.97,71288.0,51.4082,51.4441,51.4022,51.4381,71288.0
2015-09-03 13:30:00,85.97,85.98,85.93,85.94,67756.0,51.4381,51.4441,51.4141,51.4201,67756.0
2015-09-03 13:40:00,85.94,85.95,85.9,85.94,106804.0,51.4201,51.4261,51.3962,51.4201,106804.0
2015-09-03 13:50:00,85.94,85.94,85.9,85.91,79129.0,51.4201,51.4201,51.3962,51.4022,79129.0
2015-09-03 14:00:00,85.9,85.95,85.9,85.91,97109.0,51.3962,51.4261,51.3962,51.4022,97109.0
2015-09-03 14:10:00,85.9,85.93,85.9,85.91,40847.0,51.3962,51.4141,51.3962,51.4022,40847.0
2015-09-03 14:20:00,85.92,85.94,85.9,85.94,31609.0,51.4082,51.4201,51.3962,51.4201,31609.0
2015-09-03 14:30:00,85.94,85.96,85.91,85.95,74304.0,51.4201,51.4321,51.4022,51.4261,74304.0
2015-09-03 14:40:00,85.96,85.99,85.94,85.99,128647.0,51.4321,51.45,51.4201,51.45,128647.0
2015-09-03 14:50:00,85.98,85.98,85.91,85.96,46872.0,51.4441,51.4441,51.4022,51.4321,46872.0
2015-09-03 15:00:00,85.96,86.0,85.92,85.93,49044.0,51.4321,51.456,51.4082,51.4141,49044.0
2015-09-03 15:10:00,85.93,85.98,85.93,85.96,51853.0,51.4141,51.4441,51.4141,51.4321,51853.0
2015-09-03 15:20:00,85.96,86.01,85.93,86.0,154695.0,51.4321,51.462,51.4141,51.456,154695.0
2015-09-03 15:30:00,86.0,86.0,85.93,85.99,202152.0,51.456,51.456,51.4141,51.45,202152.0
2015-09-03 15:40:00,85.98,86.02,85.95,86.02,201330.0,51.4441,51.468,51.4261,51.468,201330.0
2015-09-03 15:50:00,86.02,86.13,85.92,86.05,1724665.0,51.468,51.5338,51.4082,51.4859,1724665.0
2015-09-04 09:30:00,85.86,86.0,85.85,85.99,74235.0,51.3723,51.456,51.3663,51.45,74235.0
2015-09-04 09:40:00,85.99,86.07,85.93,85.94,449109.0,51.45,51.4979,51.4141,51.4201,449109.0
2015-09-04 09:50:00,85.94,85.96,85.9,85.92,155908.0,51.4201,51.4321,51.3962,51.4082,155908.0
2015-09-04 10:00:00,85.92,85.96,85.9,85.94,170067.0,51.4082,51.4321,51.3962,51.4201,170067.0
2015-09-04 10:10:00,85.94,85.99,85.92,85.94,40147.0,51.4201,51.45,51.4082,51.4201,40147.0
2015-09-04 10:20:00,85.93,86.0,85.93,86.0,50831.0,51.4141,51.456,51.4141,51.456,50831.0
2015-09-04 10:30:00,86.0,86.03,85.98,86.0,94174.0,51.456,51.474,51.4441,51.456,94174.0
2015-09-04 10:40:00,86.01,86.02,85.94,85.96,144374.0,51.462,51.468,51.4201,51.4321,144374.0
2015-09-04 10:50:00,85.95,86.0,85.93,85.98,29709.0,51.4261,51.456,51.4141,51.4441,29709.0
2015-09-04 11:00:00,85.98,86.02,85.94,85.95,66738.0,51.4441,51.468,51.4201,51.4261,66738.0
2015-09-04 11:10:00,85.94,86.0,85.92,86.0,59222.0,51.4201,51.456,51.4082,51.456,59222.0
2015-09-04 11:20:00,85.99,86.02,85.95,85.98,137977.0,51.45,51.468,51.4261,51.4441,137977.0
2015-09-04 11:30:00,85.97,85.98,85.92,85.96,28139.0,51.4381,51.4441,51.4082,51.4321,28139.0
2015-09-04 11:40:00,85.96,86.03,85.96,85.99,478876.0,51.4321,51.474,51.4321,51.45,478876.0
2015-09-04 11:50:00,85.99,86.02,85.98,86.01,23917.0,51.45,51.468,51.4441,51.462,23917.0
2015-09-04 12:00:00,86.01,86.01,85.97,86.0,135975.0,51.462,51.462,51.4381,51.456,135975.0
2015-09-04 12:10:00,86.0,86.01,85.95,85.96,54431.0,51.456,51.462,51.4261,51.4321,54431.0
2015-09-04 12:20:00,85.96,85.98,85.94,85.94,159277.0,51.4321,51.4441,51.4201,51.4201,159277.0
2015-09-04 12:30:00,85.94,85.96,85.92,85.92,70712.0,51.4201,51.4321,51.4082,51.4082,70712.0
2015-09-04 12:40:00,85.92,85.92,85.9,85.92,56621.0,51.4082,51.4082,51.3962,51.4082,56621.0
2015-09-04 12:50:00,85.92,85.92,85.9,85.9,34385.0,51.4082,51.4082,51.3962,51.3962,34385.0
2015-09-04 13:00:00,85.9,85.95,85.89,85.94,101922.0,51.3962,51.4261,51.3902,51.4201,101922.0
2015-09-04 13:10:00,85.94,85.97,85.9,85.9,62063.0,51.4201,51.4381,51.3962,51.3962,62063.0
2015-09-04 13:20:00,85.9,85.91,85.88,85.91,60127.0,51.3962,51.4022,51.3842,51.4022,60127.0
2015-09-04 13:30:00,85.9,85.91,85.88,85.89,28098.0,51.3962,51.4022,51.3842,51.3902,28098.0
2015-09-04 13:40:00,85.9,85.93,85.88,85.93,30305.0,51.3962,51.4141,51.3842,51.4141,30305.0
2015-09-04 13:50:00,85.92,85.98,85.92,85.96,45470.0,51.4082,51.4441,51.4082,51.4321,45470.0
2015-09-04 14:00:00,85.96,86.04,85.93,85.96,183458.0,51.4321,51.48,51.4141,51.4321,183458.0
2015-09-04 14:10:00,85.96,85.97,85.94,85.94,77626.0,51.4321,51.4381,51.4201,51.4201,77626.0
2015-09-04 14:20:00,85.95,85.95,85.91,85.94,31894.0,51.4261,51.4261,51.4022,51.4201,31894.0
2015-09-04 14:30:00,85.94,85.95,85.93,85.94,24133.0,51.4201,51.4261,51.4141,51.4201,24133.0
2015-09-04 14:40:00,85.94,85.95,85.92,85.94,41430.0,51.4201,51.4261,51.4082,51.4201,41430.0
2015-09-04 14:50:00,85.94,85.97,85.93,85.97,23542.0,51.4201,51.4381,51.4141,51.4381,23542.0
2015-09-04 15:00:00,85.97,85.99,85.94,85.95,37207.0,51.4381,51.45,51.4201,51.4261,37207.0
2015-09-04 15:10:00,85.94,85.98,85.9,85.95,25206.0,51.4201,51.4441,51.3962,51.4261,25206.0
2015-09-04 15:20:00,85.95,85.99,85.92,85.99,18731.0,51.4261,51.45,51.4082,51.45,18731.0
2015-09-04 15:30:00,85.99,86.06,85.97,86.03,60394.0,51.45,51.4919,51.4381,51.474,60394.0
2015-09-04 15:40:00,86.02,86.07,86.0,86.04,101744.0,51.468,51.4979,51.456,51.48,101744.0
2015-09-04 15:50:00,86.04,86.06,85.95,85.95,329852.0,51.48,51.4919,51.4261,51.4261,329852.0
2015-09-08 09:30:00,86.35,86.39,86.3,86.32,126468.0,51.6654,51.6894,51.6355,51.6475,126468.0
2015-09-08 09:40:00,86.31,86.35,86.3,86.31,107429.0,51.6415,51.6654,51.6355,51.6415,107429.0
2015-09-08 09:50:00,86.31,86.35,86.27,86.31,1114871.0,51.6415,51.6654,51.6176,51.6415,1114871.0
2015-09-08 10:00:00,86.31,86.36,86.26,86.26,356087.0,51.6415,51.6714,51.6116,51.6116,356087.0
2015-09-08 10:10:00,86.26,86.28,86.25,86.28,95850.0,51.6116,51.6236,51.6056,51.6236,95850.0
2015-09-08 10:20:00,86.27,86.31,86.26,86.3,99906.0,51.6176,51.6415,51.6116,51.6355,99906.0
2015-09-08 10:30:00,86.31,86.31,86.27,86.27,63668.0,51.6415,51.6415,51.6176,51.6176,63668.0
2015-09-08 10:40:00,86.28,86.29,86.25,86.29,82385.0,51.6236,51.6295,51.6056,51.6295,82385.0
2015-09-08 10:50:00,86.28,86.31,86.27,86.29,125832.0,51.6236,51.6415,51.6176,51.6295,125832.0
2015-09-08 11:00:00,86.29,86.3,86.26,86.27,36352.0,51.6295,51.6355,51.6116,51.6176,36352.0
2015-09-08 11:10:00,86.28,86.3,86.28,86.29,29672.0,51.6236,51.6355,51.6236,51.6295,29672.0
2015-09-08 11:20:00,86.3,86.31,86.29,86.3,35796.0,51.6355,51.6415,51.6295,51.6355,35796.0
2015-09-08 11:30:00,86.31,86.31,86.28,86.3,40853.0,51.6415,51.6415,51.6236,51.6355,40853.0
2015-09-08 11:40:00,86.29,86.3,86.28,86.3,30036.0,51.6295,51.6355,51.6236,51.6355,30036.0
2015-09-08 11:50:00,86.3,86.3,86.28,86.3,150505.0,51.6355,51.6355,51.6236,51.6355,150505.0
2015-09-08 12:00:00,86.3,86.3,86.29,86.29,66222.0,51.6355,51.6355,51.6295,51.6295,66222.0
2015-09-08 12:10:00,86.29,86.3,86.29,86.29,21496.0,51.6295,51.6355,51.6295,51.6295,21496.0
2015-09-08 12:20:00,86.29,86.3,86.29,86.29,46355.0,51.6295,51.6355,51.6295,51.6295,46355.0
2015-09-08 12:30:00,86.29,86.3,86.28,86.29,242930.0,51.6295,51.6355,51.6236,51.6295,242930.0
2015-09-08 12:40:00,86.29,86.3,86.28,86.3,86122.0,51.6295,51.6355,51.6236,51.6355,86122.0
2015-09-08 12:50:00,86.29,86.3,86.27,86.27,43902.0,51.6295,51.6355,51.6176,51.6176,43902.0
2015-09-08 13:00:00,86.27,86.27,86.25,86.27,39887.0,51.6176,51.6176,51.6056,51.6176,39887.0
2015-09-08 13:10:00,86.26,86.28,86.26,86.27,116598.0,51.6116,51.6236,51.6116,51.6176,116598.0
2015-09-08 13:20:00,86.27,86.28,86.24,86.25,98008.0,51.6176,51.6236,51.5996,51.6056,98008.0
2015-09-08 13:30:00,86.25,86.27,86.24,86.27,148390.0,51.6056,51.6176,51.5996,51.6176,148390.0
2015-09-08 13:40:00,86.26,86.29,86.26,86.28,49414.0,51.6116,51.6295,51.6116,51.6236,49414.0
2015-09-08 13:50:00,86.28,86.29,86.28,86.28,11867.0,51.6236,51.6295,51.6236,51.6236,11867.0
2015-09-08 14:00:00,86.29,86.3,86.28,86.3,52695.0,51.6295,51.6355,51.6236,51.6355,52695.0
2015-09-08 14:10:00,86.3,86.31,86.29,86.31,103266.0,51.6355,51.6415,51.6295,51.6415,103266.0
2015-09-08 14:20:00,86.3,86.33,86.3,86.33,77521.0,51.6355,51.6535,51.6355,51.6535,77521.0
2015-09-08 14:30:00,86.33,86.36,86.32,86.35,59376.0,51.6535,51.6714,51.6475,51.6654,59376.0
2015-09-08 14:40:00,86.36,86.41,86.35,86.4,128955.0,51.6714,51.7013,51.6654,51.6954,128955.0
2015-09-08 14:50:00,86.4,86.43,86.38,86.38,77500.0,51.6954,51.7133,51.6834,51.6834,77500.0
2015-09-08 15:00:00,86.39,86.41,86.38,86.4,35955.0,51.6894,51.7013,51.6834,51.6954,35955.0
2015-09-08 15:10:00,86.38,86.39,86.37,86.39,39048.0,51.6834,51.6894,51.6774,51.6894,39048.0
2015-09-08 15:20:00,86.39,86.39,86.31,86.36,142023.0,51.6894,51.6894,51.6415,51.6714,142023.0
2015-09-08 15:30:00,86.37,86.4,86.36,86.4,143807.0,51.6774,51.6954,51.6714,51.6954,143807.0
2015-09-08 15:40:00,86.4,86.41,86.39,86.4,228330.0,51.6954,51.7013,51.6894,51.6954,228330.0
2015-09-08 15:50:00,86.4,86.44,86.39,86.43,489391.0,51.6954,51.7193,51.6894,51.7133,489391.0
2015-09-09 09:30:00,86.6,86.62,86.47,86.55,175077.0,51.815,51.827,51.7372,51.7851,175077.0
2015-09-09 09:40:00,86.55,86.55,86.49,86.49,91259.0,51.7851,51.7851,51.7492,51.7492,91259.0
2015-09-09 09:50:00,86.49,86.52,86.46,86.48,265224.0,51.7492,51.7672,51.7313,51.7432,265224.0
2015-09-09 10:00:00,86.48,86.52,86.45,86.46,204739.0,51.7432,51.7672,51.7253,51.7313,204739.0
2015-09-09 10:10:00,86.46,86.49,86.41,86.45,265721.0,51.7313,51.7492,51.7013,51.7253,265721.0
2015-09-09 10:20:00,86.45,86.46,86.44,86.46,298801.0,51.7253,51.7313,51.7193,51.7313,298801.0
2015-09-09 10:30:00,86.46,86.47,86.43,86.45,64337.0,51.7313,51.7372,51.7133,51.7253,64337.0
2015-09-09 10:40:00,86.45,86.46,86.42,86.45,113552.0,51.7253,51.7313,51.7073,51.7253,113552.0
2015-09-09 10:50:00,86.45,86.45,86.42,86.45,68894.0,51.7253,51.7253,51.7073,51.7253,68894.0
2015-09-09 11:00:00,86.45,86.46,86.43,86.44,80504.0,51.7253,51.7313,51.7133,51.7193,80504.0
2015-09-09 11:10:00,86.45,86.45,86.43,86.44,34457.0,51.7253,51.7253,51.7133,51.7193,34457.0
2015-09-09 11:20:00,86.43,86.44,86.4,86.42,46518.0,51.7133,51.7193,51.6954,51.7073,46518.0
2015-09-09 11:30:00,86.42,86.44,86.41,86.42,13965.0,51.7073,51.7193,51.7013,51.7073,13965.0
2015-09-09 11:40:00,86.42,86.44,86.39,86.42,30248.0,51.7073,51.7193,51.6894,51.7073,30248.0
2015-09-09 11:50:00,86.42,86.45,86.41,86.45,24656.0,51.7073,51.7253,51.7013,51.7253,24656.0
2015-09-09 12:00:00,86.45,86.45,86.4,86.41,83654.0,51.7253,51.7253,51.6954,51.7013,83654.0
2015-09-09 12:10:00,86.4,86.43,86.39,86.4,226190.0,51.6954,51.7133,51.6894,51.6954,226190.0
2015-09-09 12:20:00,86.41,86.43,86.41,86.43,26536.0,51.7013,51.7133,51.7013,51.7133,26536.0
2015-09-09 12:30:00,86.44,86.46,86.44,86.46,28942.0,51.7193,51.7313,51.7193,51.7313,28942.0
2015-09-09 12:40:00,86.46,86.47,86.45,86.46,7758.0,51.7313,51.7372,51.7253,51.7313,7758.0
2015-09-09 12:50:00,86.47,86.47,86.44,86.44,19203.0,51.7372,51.7372,51.7193,51.7193,19203.0
2015-09-09 13:00:00,86.45,86.47,86.44,86.47,15102.0,51.7253,51.7372,51.7193,51.7372,15102.0
2015-09-09 13:10:00,86.46,86.47,86.44,86.47,47611.0,51.7313,51.7372,51.7193,51.7372,47611.0
2015-09-09 13:20:00,86.46,86.49,86.42,86.42,60731.0,51.7313,51.7492,51.7073,51.7073,60731.0
2015-09-09 13:30:00,86.42,86.44,86.4,86.41,56838.0,51.7073,51.7193,51.6954,51.7013,56838.0
2015-09-09 13:40:00,86.41,86.43,86.39,86.4,26526.0,51.7013,51.7133,51.6894,51.6954,26526.0
2015-09-09 13:50:00,86.4,86.4,86.37,86.37,38449.0,51.6954,51.6954,51.6774,51.6774,38449.0
2015-09-09 14:00:00,86.37,86.39,86.35,86.38,91740.0,51.6774,51.6894,51.6654,51.6834,91740.0
2015-09-09 14:10:00,86.39,86.44,86.38,86.43,78974.0,51.6894,51.7193,51.6834,51.7133,78974.0
2015-09-09 14:20:00,86.42,86.42,86.37,86.38,134700.0,51.7073,51.7073,51.6774,51.6834,134700.0
2015-09-09 14:30:00,86.39,86.4,86.36,86.39,84157.0,51.6894,51.6954,51.6714,51.6894,84157.0
2015-09-09 14:40:00,86.38,86.39,86.31,86.38,98436.0,51.6834,51.6894,51.6415,51.6834,98436.0
2015-09-09 14:50:00,86.38,86.41,86.37,86.38,60208.0,51.6834,51.7013,51.6774,51.6834,60208.0
2015-09-09 15:00:00,86.38,86.45,86.36,86.41,111322.0,51.6834,51.7253,51.6714,51.7013,111322.0
2015-09-09 15:10:00,86.4,86.42,86.36,86.39,138168.0,51.6954,51.7073,51.6714,51.6894,138168.0
2015-09-09 15:20:00,86.4,86.43,86.35,86.37,83854.0,51.6954,51.7133,51.6654,51.6774,83854.0
2015-09-09 15:30:00,86.37,86.37,86.32,86.33,128522.0,51.6774,51.6774,51.6475,51.6535,128522.0
2015-09-09 15:40:00,86.33,86.34,86.27,86.29,315533.0,51.6535,51.6595,51.6176,51.6295,315533.0
2015-09-09 15:50:00,86.29,86.33,86.24,86.31,427444.0,51.6295,51.6535,51.5996,51.6415,427444.0
2015-09-10 09:30:00,86.28,86.38,86.28,86.37,61060.0,51.6236,51.6834,51.6236,51.6774,61060.0
2015-09-10 09:40:00,86.36,86.42,86.34,86.39,117578.0,51.6714,51.7073,51.6595,51.6894,117578.0
2015-09-10 09:50:00,86.39,86.39,86.33,86.34,62463.0,51.6894,51.6894,51.6535,51.6595,62463.0
2015-09-10 10:00:00,86.34,86.38,86.32,86.33,98763.0,51.6595,51.6834,51.6475,51.6535,98763.0
2015-09-10 10:10:00,86.33,86.38,86.31,86.37,94504.0,51.6535,51.6834,51.6415,51.6774,94504.0
2015-09-10 10:20:00,86.38,86.38,86.34,86.37,79038.0,51.6834,51.6834,51.6595,51.6774,79038.0
2015-09-10 10:30:00,86.37,86.41,86.36,86.4,66075.0,51.6774,51.7013,51.6714,51.6954,66075.0
2015-09-10 10:40:00,86.41,86.47,86.39,86.47,116217.0,51.7013,51.7372,51.6894,51.7372,116217.0
2015-09-10 10:50:00,86.47,86.5,86.43,86.44,65902.0,51.7372,51.7552,51.7133,51.7193,65902.0
2015-09-10 11:00:00,86.43,86.44,86.38,86.38,84844.0,51.7133,51.7193,51.6834,51.6834,84844.0
2015-09-10 11:10:00,86.39,86.39,86.33,86.34,106036.0,51.6894,51.6894,51.6535,51.6595,106036.0
2015-09-10 11:20:00,86.33,86.38,86.33,86.38,44361.0,51.6535,51.6834,51.6535,51.6834,44361.0
2015-09-10 11:30:00,86.37,86.43,86.36,86.43,72440.0,51.6774,51.7133,51.6714,51.7133,72440.0
2015-09-10 11:40:00,86.43,86.45,86.38,86.38,14141.0,51.7133,51.7253,51.6834,51.6834,14141.0
2015-09-10 11:50:00,86.39,86.43,86.37,86.42,109561.0,51.6894,51.7133,51.6774,51.7073,109561.0
2015-09-10 12:00:00,86.42,86.47,86.39,86.47,47031.0,51.7073,51.7372,51.6894,51.7372,47031.0
2015-09-10 12:10:00,86.47,86.48,86.42,86.43,27972.0,51.7372,51.7432,51.7073,51.7133,27972.0
2015-09-10 12:20:00,86.43,86.46,86.42,86.44,14229.0,51.7133,51.7313,51.7073,51.7193,14229.0
2015-09-10 12:30:00,86.44,86.5,86.42,86.47,12570.0,51.7193,51.7552,51.7073,51.7372,12570.0
2015-09-10 12:40:00,86.46,86.47,86.42,86.45,12691.0,51.7313,51.7372,51.7073,51.7253,12691.0
2015-09-10 12:50:00,86.46,86.47,86.41,86.44,21365.0,51.7313,51.7372,51.7013,51.7193,21365.0
2015-09-10 13:00:00,86.44,86.47,86.4,86.47,40179.0,51.7193,51.7372,51.6954,51.7372,40179.0
2015-09-10 13:10:00,86.46,86.52,86.45,86.5,139120.0,51.7313,51.7672,51.7253,51.7552,139120.0
2015-09-10 13:20:00,86.49,86.59,86.49,86.58,62722.0,51.7492,51.809,51.7492,51.8031,62722.0
2015-09-10 13:30:00,86.58,86.6,86.56,86.58,185565.0,51.8031,51.815,51.7911,51.8031,185565.0
2015-09-10 13:40:00,86.58,86.6,86.57,86.57,61573.0,51.8031,51.815,51.7971,51.7971,61573.0
2015-09-10 13:50:00,86.58,86.59,86.54,86.57,146730.0,51.8031,51.809,51.7791,51.7971,146730.0
2015-09-10 14:00:00,86.58,86.58,86.5,86.52,36513.0,51.8031,51.8031,51.7552,51.7672,36513.0
2015-09-10 14:10:00,86.52,86.54,86.5,86.52,89331.0,51.7672,51.7791,51.7552,51.7672,89331.0
2015-09-10 14:20:00,86.51,86.53,86.5,86.51,143193.0,51.7612,51.7731,51.7552,51.7612,143193.0
2015-09-10 14:30:00,86.51,86.51,86.46,86.47,23668.0,51.7612,51.7612,51.7313,51.7372,23668.0
2015-09-10 14:40:00,86.46,86.49,86.43,86.44,28427.0,51.7313,51.7492,51.7133,51.7193,28427.0
2015-09-10 14:50:00,86.44,86.45,86.4,86.4,25290.0,51.7193,51.7253,51.6954,51.6954,25290.0
2015-09-10 15:00:00,86.4,86.43,86.38,86.43,78851.0,51.6954,51.7133,51.6834,51.7133,78851.0
2015-09-10 15:10:00,86.44,86.48,86.39,86.4,52385.0,51.7193,51.7432,51.6894,51.6954,52385.0
2015-09-10 15:20:00,86.4,86.44,86.38,86.41,99463.0,51.6954,51.7193,51.6834,51.7013,99463.0
2015-09-10 15:30:00,86.4,86.43,86.36,86.43,144577.0,51.6954,51.7133,51.6714,51.7133,144577.0
2015-09-10 15:40:00,86.42,86.47,86.38,86.47,184368.0,51.7073,51.7372,51.6834,51.7372,184368.0
2015-09-10 15:50:00,86.47,86.53,86.43,86.52,755126.0,51.7372,51.7731,51.7133,51.7672,755126.0
2015-09-11 09:30:00,86.15,86.37,86.11,86.36,652078.0,51.5458,51.6774,51.5218,51.6714,652078.0
2015-09-11 09:40:00,86.36,86.38,86.33,86.37,129758.0,51.6714,51.6834,51.6535,51.6774,129758.0
2015-09-11 09:50:00,86.37,86.37,86.24,86.24,249910.0,51.6774,51.6774,51.5996,51.5996,249910.0
2015-09-11 10:00:00,86.24,86.33,86.22,86.3,152715.0,51.5996,51.6535,51.5877,51.6355,152715.0
2015-09-11 10:10:00,86.3,86.4,86.29,86.38,61642.0,51.6355,51.6954,51.6295,51.6834,61642.0
2015-09-11 10:20:00,86.39,86.39,86.31,86.33,66593.0,51.6894,51.6894,51.6415,51.6535,66593.0
2015-09-11 10:30:00,86.32,86.37,86.31,86.35,60487.0,51.6475,51.6774,51.6415,51.6654,60487.0
2015-09-11 10:40:00,86.35,86.38,86.33,86.34,177646.0,51.6654,51.6834,51.6535,51.6595,177646.0
2015-09-11 10:50:00,86.34,86.34,86.29,86.31,62943.0,51.6595,51.6595,51.6295,51.6415,62943.0
2015-09-11 11:00:00,86.31,86.37,86.3,86.34,33770.0,51.6415,51.6774,51.6355,51.6595,33770.0
2015-09-11 11:10:00,86.35,86.35,86.3,86.33,24434.0,51.6654,51.6654,51.6355,51.6535,24434.0
2015-09-11 11:20:00,86.34,86.38,86.32,86.38,46483.0,51.6595,51.6834,51.6475,51.6834,46483.0
2015-09-11 11:30:00,86.37,86.39,86.31,86.39,32071.0,51.6774,51.6894,51.6415,51.6894,32071.0
2015-09-11 11:40:00,86.39,86.39,86.36,86.38,18437.0,51.6894,51.6894,51.6714,51.6834,18437.0
2015-09-11 11:50:00,86.38,86.44,86.37,86.42,43214.0,51.6834,51.7193,51.6774,51.7073,43214.0
2015-09-11 12:00:00,86.42,86.44,86.4,86.42,31144.0,51.7073,51.7193,51.6954,51.7073,31144.0
2015-09-11 12:10:00,86.42,86.45,86.42,86.45,80803.0,51.7073,51.7253,51.7073,51.7253,80803.0
2015-09-11 12:20:00,86.45,86.48,86.44,86.48,23374.0,51.7253,51.7432,51.7193,51.7432,23374.0
2015-09-11 12:30:00,86.48,86.49,86.44,86.45,21911.0,51.7432,51.7492,51.7193,51.7253,21911.0
2015-09-11 12:40:00,86.45,86.48,86.42,86.48,26383.0,51.7253,51.7432,51.7073,51.7432,26383.0
2015-09-11 12:50:00,86.48,86.48,86.45,86.45,135683.0,51.7432,51.7432,51.7253,51.7253,135683.0
2015-09-11 13:00:00,86.45,86.47,86.45,86.47,36065.0,51.7253,51.7372,51.7253,51.7372,36065.0
2015-09-11 13:10:00,86.47,86.48,86.45,86.46,46805.0,51.7372,51.7432,51.7253,51.7313,46805.0
2015-09-11 13:20:00,86.46,86.48,86.42,86.46,103109.0,51.7313,51.7432,51.7073,51.7313,103109.0
2015-09-11 13:30:00,86.45,86.46,86.4,86.45,43085.0,51.7253,51.7313,51.6954,51.7253,43085.0
2015-09-11 13:40:00,86.44,86.45,86.4,86.44,69210.0,51.7193,51.7253,51.6954,51.7193,69210.0
2015-09-11 13:50:00,86.45,86.45,86.41,86.45,94086.0,51.7253,51.7253,51.7013,51.7253,94086.0
2015-09-11 14:00:00,86.44,86.46,86.42,86.45,58820.0,51.7193,51.7313,51.7073,51.7253,58820.0
2015-09-11 14:10:00,86.47,86.48,86.46,86.46,27103.0,51.7372,51.7432,51.7313,51.7313,27103.0
2015-09-11 14:20:00,86.46,86.49,86.46,86.47,54924.0,51.7313,51.7492,51.7313,51.7372,54924.0
2015-09-11 14:30:00,86.47,86.51,86.47,86.51,52898.0,51.7372,51.7612,51.7372,51.7612,52898.0
2015-09-11 14:40:00,86.5,86.54,86.49,86.51,62150.0,51.7552,51.7791,51.7492,51.7612,62150.0
2015-09-11 14:50:00,86.5,86.53,86.48,86.52,103297.0,51.7552,51.7731,51.7432,51.7672,103297.0
2015-09-11 15:00:00,86.51,86.55,86.49,86.53,144697.0,51.7612,51.7851,51.7492,51.7731,144697.0
2015-09-11 15:10:00,86.54,86.54,86.49,86.5,170200.0,51.7791,51.7791,51.7492,51.7552,170200.0
2015-09-11 15:20:00,86.5,86.5,86.46,86.49,77740.0,51.7552,51.7552,51.7313,51.7492,77740.0
2015-09-11 15:30:00,86.49,86.51,86.46,86.5,74576.0,51.7492,51.7612,51.7313,51.7552,74576.0
2015-09-11 15:40:00,86.49,86.5,86.45,86.46,99578.0,51.7492,51.7552,51.7253,51.7313,99578.0
2015-09-11 15:50:00,86.45,86.52,86.42,86.49,534480.0,51.7253,51.7672,51.7073,51.7492,534480.0
2015-09-14 09:30:00,86.36,86.44,86.34,86.38,195544.0,51.6714,51.7193,51.6595,51.6834,195544.0
2015-09-14 09:40:00,86.37,86.38,86.32,86.32,50012.0,51.6774,51.6834,51.6475,51.6475,50012.0
2015-09-14 09:50:00,86.31,86.34,86.31,86.33,34678.0,51.6415,51.6595,51.6415,51.6535,34678.0
2015-09-14 10:00:00,86.33,86.38,86.31,86.37,42004.0,51.6535,51.6834,51.6415,51.6774,42004.0
2015-09-14 10:10:00,86.36,86.4,86.36,86.38,87679.0,51.6714,51.6954,51.6714,51.6834,87679.0
2015-09-14 10:20:00,86.39,86.39,86.35,86.36,38664.0,51.6894,51.6894,51.6654,51.6714,38664.0
2015-09-14 10:30:00,86.35,86.42,86.34,86.4,42226.0,51.6654,51.7073,51.6595,51.6954,42226.0
2015-09-14 10:40:00,86.41,86.41,86.36,86.38,43055.0,51.7013,51.7013,51.6714,51.6834,43055.0
2015-09-14 10:50:00,86.38,86.38,86.32,86.36,26501.0,51.6834,51.6834,51.6475,51.6714,26501.0
2015-09-14 11:00:00,86.36,86.36,86.31,86.31,117095.0,51.6714,51.6714,51.6415,51.6415,117095.0
2015-09-14 11:10:00,86.31,86.33,86.3,86.32,93282.0,51.6415,51.6535,51.6355,51.6475,93282.0
2015-09-14 11:20:00,86.32,86.32,86.31,86.31,92682.0,51.6475,51.6475,51.6415,51.6415,92682.0
2015-09-14 11:30:00,86.32,86.32,86.29,86.29,92523.0,51.6475,51.6475,51.6295,51.6295,92523.0
2015-09-14 11:40:00,86.29,86.3,86.24,86.27,134616.0,51.6295,51.6355,51.5996,51.6176,134616.0
2015-09-14 11:50:00,86.27,86.35,86.26,86.29,155459.0,51.6176,51.6654,51.6116,51.6295,155459.0
2015-09-14 12:00:00,86.29,86.29,86.24,86.26,92668.0,51.6295,51.6295,51.5996,51.6116,92668.0
2015-09-14 12:10:00,86.25,86.25,86.22,86.24,108766.0,51.6056,51.6056,51.5877,51.5996,108766.0
2015-09-14 12:20:00,86.24,86.27,86.22,86.27,102453.0,51.5996,51.6176,51.5877,51.6176,102453.0
2015-09-14 12:30:00,86.27,86.29,86.25,86.28,111534.0,51.6176,51.6295,51.6056,51.6236,111534.0
2015-09-14 12:40:00,86.28,86.3,86.24,86.25,46318.0,51.6236,51.6355,51.5996,51.6056,46318.0
2015-09-14 12:50:00,86.24,86.28,86.24,86.26,93258.0,51.5996,51.6236,51.5996,51.6116,93258.0
2015-09-14 13:00:00,86.27,86.27,86.25,86.25,71068.0,51.6176,51.6176,51.6056,51.6056,71068.0
2015-09-14 13:10:00,86.26,86.27,86.25,86.26,43668.0,51.6116,51.6176,51.6056,51.6116,43668.0
2015-09-14 13:20:00,86.26,86.27,86.26,86.26,16663.0,51.6116,51.6176,51.6116,51.6116,16663.0
2015-09-14 13:30:00,86.26,86.27,86.25,86.26,91525.0,51.6116,51.6176,51.6056,51.6116,91525.0
2015-09-14 13:40:00,86.26,86.31,86.26,86.3,84493.0,51.6116,51.6415,51.6116,51.6355,84493.0
2015-09-14 13:50:00,86.3,86.3,86.27,86.3,50156.0,51.6355,51.6355,51.6176,51.6355,50156.0
2015-09-14 14:00:00,86.3,86.3,86.27,86.27,23671.0,51.6355,51.6355,51.6176,51.6176,23671.0
2015-09-14 14:10:00,86.27,86.28,86.27,86.27,59133.0,51.6176,51.6236,51.6176,51.6176,59133.0
2015-09-14 14:20:00,86.27,86.28,86.25,86.27,130285.0,51.6176,51.6236,51.6056,51.6176,130285.0
2015-09-14 14:30:00,86.26,86.27,86.26,86.27,32921.0,51.6116,51.6176,51.6116,51.6176,32921.0
2015-09-14 14:40:00,86.27,86.3,86.27,86.29,102430.0,51.6176,51.6355,51.6176,51.6295,102430.0
2015-09-14 14:50:00,86.29,86.32,86.28,86.29,71506.0,51.6295,51.6475,51.6236,51.6295,71506.0
2015-09-14 15:00:00,86.28,86.28,86.26,86.27,57044.0,51.6236,51.6236,51.6116,51.6176,57044.0
2015-09-14 15:10:00,86.27,86.32,86.27,86.27,46769.0,51.6176,51.6475,51.6176,51.6176,46769.0
2015-09-14 15:20:00,86.27,86.3,86.26,86.28,39611.0,51.6176,51.6355,51.6116,51.6236,39611.0
2015-09-14 15:30:00,86.28,86.28,86.22,86.23,137055.0,51.6236,51.6236,51.5877,51.5936,137055.0
2015-09-14 15:40:00,86.23,86.26,86.22,86.24,101986.0,51.5936,51.6116,51.5877,51.5996,101986.0
2015-09-14 15:50:00,86.24,86.35,86.24,86.31,533336.0,51.5996,51.6654,51.5996,51.6415,533336.0
2015-09-15 09:30:00,86.25,86.34,86.2,86.25,68287.0,51.6056,51.6595,51.5757,51.6056,68287.0
2015-09-15 09:40:00,86.25,86.26,86.21,86.23,165345.0,51.6056,51.6116,51.5817,51.5936,165345.0
2015-09-15 09:50:00,86.23,86.26,86.23,86.24,115362.0,51.5936,51.6116,51.5936,51.5996,115362.0
2015-09-15 10:00:00,86.24,86.27,86.23,86.25,67921.0,51.5996,51.6176,51.5936,51.6056,67921.0
2015-09-15 10:10:00,86.25,86.37,86.25,86.36,371279.0,51.6056,51.6774,51.6056,51.6714,371279.0
2015-09-15 10:20:00,86.36,86.37,86.31,86.34,83981.0,51.6714,51.6774,51.6415,51.6595,83981.0
2015-09-15 10:30:00,86.34,86.36,86.32,86.34,107306.0,51.6595,51.6714,51.6475,51.6595,107306.0
2015-09-15 10:40:00,86.34,86.35,86.28,86.29,167329.0,51.6595,51.6654,51.6236,51.6295,167329.0
2015-09-15 10:50:00,86.29,86.31,86.28,86.31,13319.0,51.6295,51.6415,51.6236,51.6415,13319.0
2015-09-15 11:00:00,86.31,86.32,86.28,86.29,73468.0,51.6415,51.6475,51.6236,51.6295,73468.0
2015-09-15 11:10:00,86.28,86.3,86.27,86.29,15534.0,51.6236,51.6355,51.6176,51.6295,15534.0
2015-09-15 11:20:00,86.29,86.3,86.27,86.28,22472.0,51.6295,51.6355,51.6176,51.6236,22472.0
2015-09-15 11:30:00,86.29,86.29,86.26,86.27,36497.0,51.6295,51.6295,51.6116,51.6176,36497.0
2015-09-15 11:40:00,86.27,86.3,86.27,86.3,5473.0,51.6176,51.6355,51.6176,51.6355,5473.0
2015-09-15 11:50:00,86.29,86.3,86.27,86.27,46432.0,51.6295,51.6355,51.6176,51.6176,46432.0
2015-09-15 12:00:00,86.27,86.29,86.27,86.29,46295.0,51.6176,51.6295,51.6176,51.6295,46295.0
2015-09-15 12:10:00,86.29,86.33,86.28,86.31,54014.0,51.6295,51.6535,51.6236,51.6415,54014.0
2015-09-15 12:20:00,86.32,86.33,86.29,86.3,17733.0,51.6475,51.6535,51.6295,51.6355,17733.0
2015-09-15 12:30:00,86.29,86.31,86.29,86.3,42443.0,51.6295,51.6415,51.6295,51.6355,42443.0
2015-09-15 12:40:00,86.3,86.32,86.3,86.32,21009.0,51.6355,51.6475,51.6355,51.6475,21009.0
2015-09-15 12:50:00,86.32,86.33,86.32,86.33,87908.0,51.6475,51.6535,51.6475,51.6535,87908.0
2015-09-15 13:00:00,86.33,86.34,86.32,86.34,27775.0,51.6535,51.6595,51.6475,51.6595,27775.0
2015-09-15 13:10:00,86.33,86.36,86.33,86.35,62968.0,51.6535,51.6714,51.6535,51.6654,62968.0
2015-09-15 13:20:00,86.35,86.39,86.35,86.35,75681.0,51.6654,51.6894,51.6654,51.6654,75681.0
2015-09-15 13:30:00,86.36,86.4,86.36,86.39,98542.0,51.6714,51.6954,51.6714,51.6894,98542.0
2015-09-15 13:40:00,86.4,86.41,86.39,86.39,41177.0,51.6954,51.7013,51.6894,51.6894,41177.0
2015-09-15 13:50:00,86.39,86.4,86.35,86.37,32626.0,51.6894,51.6954,51.6654,51.6774,32626.0
2015-09-15 14:00:00,86.37,86.38,86.35,86.38,14393.0,51.6774,51.6834,51.6654,51.6834,14393.0
2015-09-15 14:10:00,86.38,86.38,86.35,86.36,27372.0,51.6834,51.6834,51.6654,51.6714,27372.0
2015-09-15 14:20:00,86.36,86.38,86.34,86.37,25341.0,51.6714,51.6834,51.6595,51.6774,25341.0
2015-09-15 14:30:00,86.37,86.38,86.36,86.37,36857.0,51.6774,51.6834,51.6714,51.6774,36857.0
2015-09-15 14:40:00,86.37,86.39,86.36,86.38,49647.0,51.6774,51.6894,51.6714,51.6834,49647.0
2015-09-15 14:50:00,86.37,86.38,86.36,86.38,23326.0,51.6774,51.6834,51.6714,51.6834,23326.0
2015-09-15 15:00:00,86.38,86.39,86.35,86.35,61604.0,51.6834,51.6894,51.6654,51.6654,61604.0
2015-09-15 15:10:00,86.36,86.38,86.34,86.37,62850.0,51.6714,51.6834,51.6595,51.6774,62850.0
2015-09-15 15:20:00,86.37,86.37,86.34,86.36,106896.0,51.6774,51.6774,51.6595,51.6714,106896.0
2015-09-15 15:30:00,86.37,86.39,86.32,86.34,378631.0,51.6774,51.6894,51.6475,51.6595,378631.0
2015-09-15 15:40:00,86.34,86.36,86.3,86.34,294135.0,51.6595,51.6714,51.6355,51.6595,294135.0
2015-09-15 15:50:00,86.34,86.36,86.31,86.36,556055.0,51.6595,51.6714,51.6415,51.6714,556055.0
2015-09-16 09:30:00,86.03,86.23,86.03,86.09,227230.0,51.474,51.5936,51.474,51.5099,227230.0
2015-09-16 09:40:00,86.09,86.1,86.0,86.0,78826.0,51.5099,51.5159,51.456,51.456,78826.0
2015-09-16 09:50:00,86.0,86.0,85.97,85.97,92482.0,51.456,51.456,51.4381,51.4381,92482.0
2015-09-16 10:00:00,85.97,86.0,85.94,86.0,187874.0,51.4381,51.456,51.4201,51.456,187874.0
2015-09-16 10:10:00,86.0,86.07,85.99,86.04,149464.0,51.456,51.4979,51.45,51.48,149464.0
2015-09-16 10:20:00,86.04,86.05,86.0,86.02,37865.0,51.48,51.4859,51.456,51.468,37865.0
2015-09-16 10:30:00,86.02,86.02,85.96,85.97,75760.0,51.468,51.468,51.4321,51.4381,75760.0
2015-09-16 10:40:00,85.98,85.98,85.94,85.95,61480.0,51.4441,51.4441,51.4201,51.4261,61480.0
2015-09-16 10:50:00,85.95,86.0,85.94,85.99,81490.0,51.4261,51.456,51.4201,51.45,81490.0
2015-09-16 11:00:00,86.0,86.06,85.99,86.06,99012.0,51.456,51.4919,51.45,51.4919,99012.0
2015-09-16 11:10:00,86.06,86.11,86.05,86.08,226847.0,51.4919,51.5218,51.4859,51.5039,226847.0
2015-09-16 11:20:00,86.07,86.12,86.07,86.09,62152.0,51.4979,51.5278,51.4979,51.5099,62152.0
2015-09-16 11:30:00,86.09,86.1,86.07,86.07,86478.0,51.5099,51.5159,51.4979,51.4979,86478.0
2015-09-16 11:40:00,86.08,86.08,86.06,86.08,34872.0,51.5039,51.5039,51.4919,51.5039,34872.0
2015-09-16 11:50:00,86.08,86.1,86.07,86.09,227568.0,51.5039,51.5159,51.4979,51.5099,227568.0
2015-09-16 12:00:00,86.09,86.11,86.08,86.11,61699.0,51.5099,51.5218,51.5039,51.5218,61699.0
2015-09-16 12:10:00,86.11,86.15,86.1,86.15,67015.0,51.5218,51.5458,51.5159,51.5458,67015.0
2015-09-16 12:20:00,86.15,86.16,86.12,86.13,89961.0,51.5458,51.5518,51.5278,51.5338,89961.0
2015-09-16 12:30:00,86.13,86.14,86.11,86.14,61875.0,51.5338,51.5398,51.5218,51.5398,61875.0
2015-09-16 12:40:00,86.14,86.14,86.1,86.11,111904.0,51.5398,51.5398,51.5159,51.5218,111904.0
2015-09-16 12:50:00,86.12,86.14,86.11,86.14,24632.0,51.5278,51.5398,51.5218,51.5398,24632.0
2015-09-16 13:00:00,86.14,86.14,86.09,86.11,575511.0,51.5398,51.5398,51.5099,51.5218,575511.0
2015-09-16 13:10:00,86.11,86.13,86.1,86.12,64755.0,51.5218,51.5338,51.5159,51.5278,64755.0
2015-09-16 13:20:00,86.12,86.12,86.06,86.06,66209.0,51.5278,51.5278,51.4919,51.4919,66209.0
2015-09-16 13:30:00,86.06,86.07,86.06,86.07,69502.0,51.4919,51.4979,51.4919,51.4979,69502.0
2015-09-16 13:40:00,86.06,86.07,86.03,86.03,80816.0,51.4919,51.4979,51.474,51.474,80816.0
2015-09-16 13:50:00,86.03,86.08,86.03,86.08,95901.0,51.474,51.5039,51.474,51.5039,95901.0
2015-09-16 14:00:00,86.08,86.09,86.05,86.06,67930.0,51.5039,51.5099,51.4859,51.4919,67930.0
2015-09-16 14:10:00,86.06,86.08,86.05,86.07,176980.0,51.4919,51.5039,51.4859,51.4979,176980.0
2015-09-16 14:20:00,86.08,86.08,86.05,86.07,40889.0,51.5039,51.5039,51.4859,51.4979,40889.0
2015-09-16 14:30:00,86.07,86.09,86.06,86.06,31225.0,51.4979,51.5099,51.4919,51.4919,31225.0
2015-09-16 14:40:00,86.07,86.12,86.06,86.12,88772.0,51.4979,51.5278,51.4919,51.5278,88772.0
2015-09-16 14:50:00,86.12,86.13,86.11,86.11,139573.0,51.5278,51.5338,51.5218,51.5218,139573.0
2015-09-16 15:00:00,86.12,86.12,86.09,86.1,37264.0,51.5278,51.5278,51.5099,51.5159,37264.0
2015-09-16 15:10:00,86.1,86.14,86.09,86.12,93120.0,51.5159,51.5398,51.5099,51.5278,93120.0
2015-09-16 15:20:00,86.13,86.13,86.08,86.09,54556.0,51.5338,51.5338,51.5039,51.5099,54556.0
2015-09-16 15:30:00,86.09,86.13,86.08,86.13,74393.0,51.5099,51.5338,51.5039,51.5338,74393.0
2015-09-16 15:40:00,86.13,86.13,86.04,86.05,184984.0,51.5338,51.5338,51.48,51.4859,184984.0
2015-09-16 15:50:00,86.05,86.11,86.01,86.04,523804.0,51.4859,51.5218,51.462,51.48,523804.0
2015-09-17 09:30:00,86.01,86.03,85.98,86.0,71406.0,51.462,51.474,51.4441,51.456,71406.0
2015-09-17 09:40:00,86.0,86.05,85.98,86.03,144734.0,51.456,51.4859,51.4441,51.474,144734.0
2015-09-17 09:50:00,86.03,86.05,86.02,86.04,75332.0,51.474,51.4859,51.468,51.48,75332.0
2015-09-17 10:00:00,86.04,86.07,86.02,86.05,24610.0,51.48,51.4979,51.468,51.4859,24610.0
2015-09-17 10:10:00,86.04,86.06,86.02,86.03,40329.0,51.48,51.4919,51.468,51.474,40329.0
2015-09-17 10:20:00,86.03,86.04,85.97,85.98,410324.0,51.474,51.48,51.4381,51.4441,410324.0
2015-09-17 10:30:00,85.98,85.98,85.94,85.95,24109.0,51.4441,51.4441,51.4201,51.4261,24109.0
2015-09-17 10:40:00,85.95,85.97,85.89,85.9,40363.0,51.4261,51.4381,51.3902,51.3962,40363.0
2015-09-17 10:50:00,85.9,85.93,85.89,85.92,81023.0,51.3962,51.4141,51.3902,51.4082,81023.0
2015-09-17 11:00:00,85.92,85.94,85.91,85.92,73697.0,51.4082,51.4201,51.4022,51.4082,73697.0
2015-09-17 11:10:00,85.92,85.92,85.9,85.9,81556.0,51.4082,51.4082,51.3962,51.3962,81556.0
2015-09-17 11:20:00,85.9,85.91,85.86,85.86,110308.0,51.3962,51.4022,51.3723,51.3723,110308.0
2015-09-17 11:30:00,85.87,85.9,85.85,85.88,30429.0,51.3782,51.3962,51.3663,51.3842,30429.0
2015-09-17 11:40:00,85.88,85.92,85.88,85.9,27314.0,51.3842,51.4082,51.3842,51.3962,27314.0
2015-09-17 11:50:00,85.89,85.92,85.89,85.92,41728.0,51.3902,51.4082,51.3902,51.4082,41728.0
2015-09-17 12:00:00,85.92,85.94,85.9,85.93,106138.0,51.4082,51.4201,51.3962,51.4141,106138.0
2015-09-17 12:10:00,85.92,85.97,85.92,85.94,67408.0,51.4082,51.4381,51.4082,51.4201,67408.0
2015-09-17 12:20:00,85.94,85.95,85.93,85.93,69227.0,51.4201,51.4261,51.4141,51.4141,69227.0
2015-09-17 12:30:00,85.93,85.95,85.92,85.93,114168.0,51.4141,51.4261,51.4082,51.4141,114168.0
2015-09-17 12:40:00,85.93,85.94,85.93,85.93,64133.0,51.4141,51.4201,51.4141,51.4141,64133.0
2015-09-17 12:50:00,85.94,86.01,85.94,86.0,47402.0,51.4201,51.462,51.4201,51.456,47402.0
2015-09-17 13:00:00,86.01,86.01,85.98,86.0,61834.0,51.462,51.462,51.4441,51.456,61834.0
2015-09-17 13:10:00,86.0,86.02,85.97,86.02,25224.0,51.456,51.468,51.4381,51.468,25224.0
2015-09-17 13:20:00,86.02,86.05,86.0,86.02,69619.0,51.468,51.4859,51.456,51.468,69619.0
2015-09-17 13:30:00,86.02,86.05,86.01,86.04,54246.0,51.468,51.4859,51.462,51.48,54246.0
2015-09-17 13:40:00,86.03,86.04,86.02,86.04,42743.0,51.474,51.48,51.468,51.48,42743.0
2015-09-17 13:50:00,86.04,86.08,85.94,86.0,76227.0,51.48,51.5039,51.4201,51.456,76227.0
2015-09-17 14:00:00,86.0,86.23,86.0,86.17,592411.0,51.456,51.5936,51.456,51.5577,592411.0
2015-09-17 14:10:00,86.17,86.28,86.15,86.24,393275.0,51.5577,51.6236,51.5458,51.5996,393275.0
2015-09-17 14:20:00,86.23,86.25,86.19,86.21,142922.0,51.5936,51.6056,51.5697,51.5817,142922.0
2015-09-17 14:30:00,86.22,86.25,86.18,86.24,137842.0,51.5877,51.6056,51.5637,51.5996,137842.0
2015-09-17 14:40:00,86.25,86.39,86.22,86.39,443066.0,51.6056,51.6894,51.5877,51.6894,443066.0
2015-09-17 14:50:00,86.39,86.41,86.33,86.34,103749.0,51.6894,51.7013,51.6535,51.6595,103749.0
2015-09-17 15:00:00,86.34,86.36,86.24,86.26,629595.0,51.6595,51.6714,51.5996,51.6116,629595.0
2015-09-17 15:10:00,86.26,86.29,86.19,86.25,241712.0,51.6116,51.6295,51.5697,51.6056,241712.0
2015-09-17 15:20:00,86.23,86.28,86.12,86.26,314916.0,51.5936,51.6236,51.5278,51.6116,314916.0
2015-09-17 15:30:00,86.26,86.31,86.2,86.27,208760.0,51.6116,51.6415,51.5757,51.6176,208760.0
2015-09-17 15:40:00,86.27,86.3,86.23,86.3,309985.0,51.6176,51.6355,51.5936,51.6355,309985.0
2015-09-17 15:50:00,86.29,86.3,86.09,86.1,611420.0,51.6295,51.6355,51.5099,51.5159,611420.0
2015-09-18 09:30:00,85.84,86.05,85.84,85.9,205110.0,51.3603,51.4859,51.3603,51.3962,205110.0
2015-09-18 09:40:00,85.91,85.95,85.88,85.88,308095.0,51.4022,51.4261,51.3842,51.3842,308095.0
2015-09-18 09:50:00,85.88,85.95,85.88,85.94,243838.0,51.3842,51.4261,51.3842,51.4201,243838.0
2015-09-18 10:00:00,85.95,86.0,85.91,86.0,261314.0,51.4261,51.456,51.4022,51.456,261314.0
2015-09-18 10:10:00,86.0,86.0,85.92,85.93,72044.0,51.456,51.456,51.4082,51.4141,72044.0
2015-09-18 10:20:00,85.94,85.99,85.94,85.98,94072.0,51.4201,51.45,51.4201,51.4441,94072.0
2015-09-18 10:30:00,85.98,85.98,85.92,85.93,89118.0,51.4441,51.4441,51.4082,51.4141,89118.0
2015-09-18 10:40:00,85.94,85.96,85.93,85.95,88082.0,51.4201,51.4321,51.4141,51.4261,88082.0
2015-09-18 10:50:00,85.96,85.98,85.94,85.95,94443.0,51.4321,51.4441,51.4201,51.4261,94443.0
2015-09-18 11:00:00,85.96,85.98,85.94,85.96,73648.0,51.4321,51.4441,51.4201,51.4321,73648.0
2015-09-18 11:10:00,85.97,85.98,85.94,85.96,60418.0,51.4381,51.4441,51.4201,51.4321,60418.0
2015-09-18 11:20:00,85.96,85.99,85.95,85.97,56277.0,51.4321,51.45,51.4261,51.4381,56277.0
2015-09-18 11:30:00,85.97,85.97,85.95,85.97,80674.0,51.4381,51.4381,51.4261,51.4381,80674.0
2015-09-18 11:40:00,85.97,86.0,85.95,86.0,88120.0,51.4381,51.456,51.4261,51.456,88120.0
2015-09-18 11:50:00,86.0,86.0,85.98,86.0,58546.0,51.456,51.456,51.4441,51.456,58546.0
2015-09-18 12:00:00,86.0,86.01,85.94,85.95,95422.0,51.456,51.462,51.4201,51.4261,95422.0
2015-09-18 12:10:00,85.94,85.94,85.89,85.91,165092.0,51.4201,51.4201,51.3902,51.4022,165092.0
2015-09-18 12:20:00,85.91,85.91,85.85,85.86,195775.0,51.4022,51.4022,51.3663,51.3723,195775.0
2015-09-18 12:30:00,85.86,85.88,85.85,85.87,149609.0,51.3723,51.3842,51.3663,51.3782,149609.0
2015-09-18 12:40:00,85.88,85.88,85.85,85.85,137842.0,51.3842,51.3842,51.3663,51.3663,137842.0
2015-09-18 12:50:00,85.86,85.88,85.84,85.88,389014.0,51.3723,51.3842,51.3603,51.3842,389014.0
2015-09-18 13:00:00,85.88,85.91,85.85,85.91,99791.0,51.3842,51.4022,51.3663,51.4022,99791.0
2015-09-18 13:10:00,85.91,85.95,85.9,85.94,174889.0,51.4022,51.4261,51.3962,51.4201,174889.0
2015-09-18 13:20:00,85.93,85.94,85.89,85.92,220698.0,51.4141,51.4201,51.3902,51.4082,220698.0
2015-09-18 13:30:00,85.91,85.92,85.88,85.88,40784.0,51.4022,51.4082,51.3842,51.3842,40784.0
2015-09-18 13:40:00,85.88,85.92,85.88,85.9,92167.0,51.3842,51.4082,51.3842,51.3962,92167.0
2015-09-18 13:50:00,85.9,85.91,85.87,85.87,104024.0,51.3962,51.4022,51.3782,51.3782,104024.0
2015-09-18 14:00:00,85.87,85.89,85.85,85.89,144495.0,51.3782,51.3902,51.3663,51.3902,144495.0
2015-09-18 14:10:00,85.88,85.89,85.8,85.81,148793.0,51.3842,51.3902,51.3364,51.3423,148793.0
2015-09-18 14:20:00,85.81,85.84,85.8,85.83,184857.0,51.3423,51.3603,51.3364,51.3543,184857.0
2015-09-18 14:30:00,85.83,85.83,85.79,85.8,258065.0,51.3543,51.3543,51.3304,51.3364,258065.0
2015-09-18 14:40:00,85.8,85.85,85.79,85.83,298935.0,51.3364,51.3663,51.3304,51.3543,298935.0
2015-09-18 14:50:00,85.83,85.83,85.79,85.79,183358.0,51.3543,51.3543,51.3304,51.3304,183358.0
2015-09-18 15:00:00,85.8,85.88,85.79,85.84,133868.0,51.3364,51.3842,51.3304,51.3603,133868.0
2015-09-18 15:10:00,85.85,85.88,85.85,85.88,182104.0,51.3663,51.3842,51.3663,51.3842,182104.0
2015-09-18 15:20:00,85.88,85.89,85.81,85.82,305772.0,51.3842,51.3902,51.3423,51.3483,305772.0
2015-09-18 15:30:00,85.82,85.83,85.75,85.77,467791.0,51.3483,51.3543,51.3064,51.3184,467791.0
2015-09-18 15:40:00,85.77,85.77,85.69,85.75,818745.0,51.3184,51.3184,51.2705,51.3064,818745.0
2015-09-18 15:50:00,85.75,85.86,85.72,85.84,1348247.0,51.3064,51.3723,51.2885,51.3603,1348247.0
2015-09-21 09:30:00,85.86,85.89,85.8,85.84,84300.0,51.3723,51.3902,51.3364,51.3603,84300.0
2015-09-21 09:40:00,85.84,85.9,85.83,85.88,96110.0,51.3603,51.3962,51.3543,51.3842,96110.0
2015-09-21 09:50:00,85.88,85.9,85.85,85.85,73339.0,51.3842,51.3962,51.3663,51.3663,73339.0
2015-09-21 10:00:00,85.86,85.86,85.84,85.84,110935.0,51.3723,51.3723,51.3603,51.3603,110935.0
2015-09-21 10:10:00,85.84,85.89,85.84,85.88,105590.0,51.3603,51.3902,51.3603,51.3842,105590.0
2015-09-21 10:20:00,85.88,85.9,85.84,85.84,76786.0,51.3842,51.3962,51.3603,51.3603,76786.0
2015-09-21 10:30:00,85.85,85.9,85.85,85.87,112246.0,51.3663,51.3962,51.3663,51.3782,112246.0
2015-09-21 10:40:00,85.87,85.89,85.84,85.88,57107.0,51.3782,51.3902,51.3603,51.3842,57107.0
2015-09-21 10:50:00,85.88,85.89,85.87,85.87,19049.0,51.3842,51.3902,51.3782,51.3782,19049.0
2015-09-21 11:00:00,85.88,85.88,85.83,85.84,53721.0,51.3842,51.3842,51.3543,51.3603,53721.0
2015-09-21 11:10:00,85.84,85.86,85.84,85.85,20911.0,51.3603,51.3723,51.3603,51.3663,20911.0
2015-09-21 11:20:00,85.85,85.86,85.81,85.82,184480.0,51.3663,51.3723,51.3423,51.3483,184480.0
2015-09-21 11:30:00,85.81,85.83,85.81,85.81,167537.0,51.3423,51.3543,51.3423,51.3423,167537.0
2015-09-21 11:40:00,85.82,85.83,85.8,85.81,257748.0,51.3483,51.3543,51.3364,51.3423,257748.0
2015-09-21 11:50:00,85.81,85.83,85.79,85.8,105605.0,51.3423,51.3543,51.3304,51.3364,105605.0
2015-09-21 12:00:00,85.8,85.81,85.75,85.77,128625.0,51.3364,51.3423,51.3064,51.3184,128625.0
2015-09-21 12:10:00,85.77,85.78,85.75,85.77,259456.0,51.3184,51.3244,51.3064,51.3184,259456.0
2015-09-21 12:20:00,85.76,85.79,85.76,85.78,294775.0,51.3124,51.3304,51.3124,51.3244,294775.0
2015-09-21 12:30:00,85.78,85.79,85.76,85.77,138939.0,51.3244,51.3304,51.3124,51.3184,138939.0
2015-09-21 12:40:00,85.76,85.77,85.74,85.74,174460.0,51.3124,51.3184,51.3005,51.3005,174460.0
2015-09-21 12:50:00,85.74,85.75,85.67,85.69,262660.0,51.3005,51.3064,51.2586,51.2705,262660.0
2015-09-21 13:00:00,85.69,85.71,85.68,85.7,212508.0,51.2705,51.2825,51.2646,51.2765,212508.0
2015-09-21 13:10:00,85.7,85.72,85.69,85.71,229772.0,51.2765,51.2885,51.2705,51.2825,229772.0
2015-09-21 13:20:00,85.71,85.73,85.7,85.73,220655.0,51.2825,51.2945,51.2765,51.2945,220655.0
2015-09-21 13:30:00,85.73,85.75,85.71,85.75,281387.0,51.2945,51.3064,51.2825,51.3064,281387.0
2015-09-21 13:40:00,85.75,85.78,85.74,85.77,118354.0,51.3064,51.3244,51.3005,51.3184,118354.0
2015-09-21 13:50:00,85.77,85.78,85.72,85.73,130877.0,51.3184,51.3244,51.2885,51.2945,130877.0
2015-09-21 14:00:00,85.73,85.75,85.72,85.73,34704.0,51.2945,51.3064,51.2885,51.2945,34704.0
2015-09-21 14:10:00,85.74,85.75,85.71,85.73,110661.0,51.3005,51.3064,51.2825,51.2945,110661.0
2015-09-21 14:20:00,85.73,85.75,85.72,85.74,59965.0,51.2945,51.3064,51.2885,51.3005,59965.0
2015-09-21 14:30:00,85.73,85.75,85.72,85.75,51413.0,51.2945,51.3064,51.2885,51.3064,51413.0
2015-09-21 14:40:00,85.75,85.75,85.72,85.73,112880.0,51.3064,51.3064,51.2885,51.2945,112880.0
2015-09-21 14:50:00,85.73,85.78,85.72,85.78,183593.0,51.2945,51.3244,51.2885,51.3244,183593.0
2015-09-21 15:00:00,85.78,85.78,85.72,85.73,261046.0,51.3244,51.3244,51.2885,51.2945,261046.0
2015-09-21 15:10:00,85.73,85.77,85.71,85.74,307372.0,51.2945,51.3184,51.2825,51.3005,307372.0
2015-09-21 15:20:00,85.75,85.75,85.72,85.72,122246.0,51.3064,51.3064,51.2885,51.2885,122246.0
2015-09-21 15:30:00,85.73,85.73,85.69,85.7,193338.0,51.2945,51.2945,51.2705,51.2765,193338.0
2015-09-21 15:40:00,85.7,85.7,85.63,85.65,442064.0,51.2765,51.2765,51.2346,51.2466,442064.0
2015-09-21 15:50:00,85.65,85.69,85.61,85.69,1013522.0,51.2466,51.2705,51.2227,51.2705,1013522.0
2015-09-22 09:30:00,85.35,85.36,85.21,85.29,126947.0,51.0671,51.0731,50.9833,51.0312,126947.0
2015-09-22 09:40:00,85.28,85.31,85.2,85.21,257625.0,51.0252,51.0432,50.9774,50.9833,257625.0
2015-09-22 09:50:00,85.2,85.25,85.19,85.23,209582.0,50.9774,51.0073,50.9714,50.9953,209582.0
2015-09-22 10:00:00,85.24,85.28,85.21,85.23,213380.0,51.0013,51.0252,50.9833,50.9953,213380.0
2015-09-22 10:10:00,85.23,85.23,85.17,85.17,116165.0,50.9953,50.9953,50.9594,50.9594,116165.0
2015-09-22 10:20:00,85.18,85.2,85.14,85.18,149991.0,50.9654,50.9774,50.9415,50.9654,149991.0
2015-09-22 10:30:00,85.17,85.18,85.11,85.14,227625.0,50.9594,50.9654,50.9235,50.9415,227625.0
2015-09-22 10:40:00,85.14,85.14,85.1,85.11,95400.0,50.9415,50.9415,50.9175,50.9235,95400.0
2015-09-22 10:50:00,85.11,85.16,85.1,85.16,70837.0,50.9235,50.9534,50.9175,50.9534,70837.0
2015-09-22 11:00:00,85.16,85.19,85.14,85.17,99910.0,50.9534,50.9714,50.9415,50.9594,99910.0
2015-09-22 11:10:00,85.17,85.22,85.16,85.2,293259.0,50.9594,50.9893,50.9534,50.9774,293259.0
2015-09-22 11:20:00,85.2,85.22,85.14,85.16,449073.0,50.9774,50.9893,50.9415,50.9534,449073.0
2015-09-22 11:30:00,85.16,85.17,85.13,85.15,143797.0,50.9534,50.9594,50.9355,50.9474,143797.0
2015-09-22 11:40:00,85.15,85.21,85.15,85.2,142251.0,50.9474,50.9833,50.9474,50.9774,142251.0
2015-09-22 11:50:00,85.2,85.21,85.17,85.17,23716.0,50.9774,50.9833,50.9594,50.9594,23716.0
2015-09-22 12:00:00,85.17,85.17,85.14,85.14,315110.0,50.9594,50.9594,50.9415,50.9415,315110.0
2015-09-22 12:10:00,85.14,85.14,85.12,85.13,69416.0,50.9415,50.9415,50.9295,50.9355,69416.0
2015-09-22 12:20:00,85.13,85.15,85.1,85.11,126768.0,50.9355,50.9474,50.9175,50.9235,126768.0
2015-09-22 12:30:00,85.11,85.11,85.09,85.1,47278.0,50.9235,50.9235,50.9115,50.9175,47278.0
2015-09-22 12:40:00,85.1,85.12,85.07,85.08,173511.0,50.9175,50.9295,50.8996,50.9056,173511.0
2015-09-22 12:50:00,85.08,85.08,85.06,85.07,38797.0,50.9056,50.9056,50.8936,50.8996,38797.0
2015-09-22 13:00:00,85.06,85.09,85.05,85.06,171025.0,50.8936,50.9115,50.8876,50.8936,171025.0
2015-09-22 13:10:00,85.06,85.08,85.06,85.07,58497.0,50.8936,50.9056,50.8936,50.8996,58497.0
2015-09-22 13:20:00,85.07,85.08,85.03,85.04,191651.0,50.8996,50.9056,50.8756,50.8816,191651.0
2015-09-22 13:30:00,85.05,85.06,85.03,85.06,80257.0,50.8876,50.8936,50.8756,50.8936,80257.0
2015-09-22 13:40:00,85.05,85.09,85.04,85.05,112348.0,50.8876,50.9115,50.8816,50.8876,112348.0
2015-09-22 13:50:00,85.05,85.1,85.04,85.09,54015.0,50.8876,50.9175,50.8816,50.9115,54015.0
2015-09-22 14:00:00,85.1,85.1,85.05,85.06,151451.0,50.9175,50.9175,50.8876,50.8936,151451.0
2015-09-22 14:10:00,85.05,85.06,85.01,85.03,162879.0,50.8876,50.8936,50.8637,50.8756,162879.0
2015-09-22 14:20:00,85.02,85.03,85.01,85.03,56837.0,50.8697,50.8756,50.8637,50.8756,56837.0
2015-09-22 14:30:00,85.03,85.04,85.0,85.02,289524.0,50.8756,50.8816,50.8577,50.8697,289524.0
2015-09-22 14:40:00,85.01,85.02,84.97,84.97,52037.0,50.8637,50.8697,50.8397,50.8397,52037.0
2015-09-22 14:50:00,84.97,85.01,84.96,85.01,165232.0,50.8397,50.8637,50.8338,50.8637,165232.0
2015-09-22 15:00:00,85.01,85.02,84.99,85.0,124510.0,50.8637,50.8697,50.8517,50.8577,124510.0
2015-09-22 15:10:00,85.0,85.02,84.98,84.99,113009.0,50.8577,50.8697,50.8457,50.8517,113009.0
2015-09-22 15:20:00,85.0,85.06,84.98,85.05,145717.0,50.8577,50.8936,50.8457,50.8876,145717.0
2015-09-22 15:30:00,85.05,85.11,85.04,85.11,357204.0,50.8876,50.9235,50.8816,50.9235,357204.0
2015-09-22 15:40:00,85.1,85.12,85.06,85.08,103207.0,50.9175,50.9295,50.8936,50.9056,103207.0
2015-09-22 15:50:00,85.07,85.1,85.02,85.07,323788.0,50.8996,50.9175,50.8697,50.8996,323788.0
2015-09-23 09:30:00,85.05,85.1,85.04,85.06,133432.0,50.8876,50.9175,50.8816,50.8936,133432.0
2015-09-23 09:40:00,85.05,85.05,84.95,84.95,162130.0,50.8876,50.8876,50.8278,50.8278,162130.0
2015-09-23 09:50:00,84.96,84.98,84.94,84.98,201070.0,50.8338,50.8457,50.8218,50.8457,201070.0
2015-09-23 10:00:00,84.98,85.04,84.97,85.0,37274.0,50.8457,50.8816,50.8397,50.8577,37274.0
2015-09-23 10:10:00,85.0,85.05,85.0,85.05,49729.0,50.8577,50.8876,50.8577,50.8876,49729.0
2015-09-23 10:20:00,85.05,85.07,85.02,85.07,29737.0,50.8876,50.8996,50.8697,50.8996,29737.0
2015-09-23 10:30:00,85.06,85.1,85.06,85.07,211738.0,50.8936,50.9175,50.8936,50.8996,211738.0
2015-09-23 10:40:00,85.07,85.08,85.03,85.06,37100.0,50.8996,50.9056,50.8756,50.8936,37100.0
2015-09-23 10:50:00,85.06,85.11,85.05,85.08,67141.0,50.8936,50.9235,50.8876,50.9056,67141.0
2015-09-23 11:00:00,85.07,85.08,85.01,85.02,49271.0,50.8996,50.9056,50.8637,50.8697,49271.0
2015-09-23 11:10:00,85.02,85.02,84.99,85.01,62060.0,50.8697,50.8697,50.8517,50.8637,62060.0
2015-09-23 11:20:00,85.0,85.01,84.97,85.0,62111.0,50.8577,50.8637,50.8397,50.8577,62111.0
2015-09-23 11:30:00,85.0,85.0,84.97,84.97,36715.0,50.8577,50.8577,50.8397,50.8397,36715.0
2015-09-23 11:40:00,84.97,84.98,84.92,84.92,94808.0,50.8397,50.8457,50.8098,50.8098,94808.0
2015-09-23 11:50:00,84.92,84.94,84.9,84.91,230131.0,50.8098,50.8218,50.7979,50.8039,230131.0
2015-09-23 12:00:00,84.92,84.92,84.86,84.88,351138.0,50.8098,50.8098,50.7739,50.7859,351138.0
2015-09-23 12:10:00,84.88,84.9,84.87,84.89,116219.0,50.7859,50.7979,50.7799,50.7919,116219.0
2015-09-23 12:20:00,84.89,84.9,84.87,84.9,200958.0,50.7919,50.7979,50.7799,50.7979,200958.0
2015-09-23 12:30:00,84.9,84.9,84.89,84.9,151184.0,50.7979,50.7979,50.7919,50.7979,151184.0
2015-09-23 12:40:00,84.9,84.92,84.89,84.92,180555.0,50.7979,50.8098,50.7919,50.8098,180555.0
2015-09-23 12:50:00,84.92,84.93,84.9,84.91,97590.0,50.8098,50.8158,50.7979,50.8039,97590.0
2015-09-23 13:00:00,84.92,84.94,84.9,84.94,92358.0,50.8098,50.8218,50.7979,50.8218,92358.0
2015-09-23 13:10:00,84.94,84.94,84.92,84.93,80692.0,50.8218,50.8218,50.8098,50.8158,80692.0
2015-09-23 13:20:00,84.93,84.93,84.89,84.9,130361.0,50.8158,50.8158,50.7919,50.7979,130361.0
2015-09-23 13:30:00,84.89,84.94,84.89,84.93,57553.0,50.7919,50.8218,50.7919,50.8158,57553.0
2015-09-23 13:40:00,84.94,84.98,84.93,84.97,70447.0,50.8218,50.8457,50.8158,50.8397,70447.0
2015-09-23 13:50:00,84.98,84.98,84.93,84.94,623706.0,50.8457,50.8457,50.8158,50.8218,623706.0
2015-09-23 14:00:00,84.94,84.96,84.93,84.95,211446.0,50.8218,50.8338,50.8158,50.8278,211446.0
2015-09-23 14:10:00,84.95,84.96,84.93,84.93,122294.0,50.8278,50.8338,50.8158,50.8158,122294.0
2015-09-23 14:20:00,84.93,84.93,84.89,84.9,237107.0,50.8158,50.8158,50.7919,50.7979,237107.0
2015-09-23 14:30:00,84.89,84.95,84.89,84.92,86494.0,50.7919,50.8278,50.7919,50.8098,86494.0
2015-09-23 14:40:00,84.92,84.93,84.9,84.91,62975.0,50.8098,50.8158,50.7979,50.8039,62975.0
2015-09-23 14:50:00,84.9,84.93,84.89,84.92,75088.0,50.7979,50.8158,50.7919,50.8098,75088.0
2015-09-23 15:00:00,84.93,84.93,84.87,84.89,241662.0,50.8158,50.8158,50.7799,50.7919,241662.0
2015-09-23 15:10:00,84.89,84.91,84.87,84.89,105446.0,50.7919,50.8039,50.7799,50.7919,105446.0
2015-09-23 15:20:00,84.9,84.91,84.89,84.91,117968.0,50.7979,50.8039,50.7919,50.8039,117968.0
2015-09-23 15:30:00,84.91,84.91,84.87,84.9,139048.0,50.8039,50.8039,50.7799,50.7979,139048.0
2015-09-23 15:40:00,84.9,84.96,84.89,84.96,278819.0,50.7979,50.8338,50.7919,50.8338,278819.0
2015-09-23 15:50:00,84.95,84.96,84.91,84.92,419464.0,50.8278,50.8338,50.8039,50.8098,419464.0
2015-09-24 09:30:00,84.75,84.75,84.52,84.55,197549.0,50.7081,50.7081,50.5705,50.5885,197549.0
2015-09-24 09:40:00,84.54,84.54,84.5,84.53,148605.0,50.5825,50.5825,50.5585,50.5765,148605.0
2015-09-24 09:50:00,84.53,84.53,84.43,84.49,970793.0,50.5765,50.5765,50.5167,50.5526,970793.0
2015-09-24 10:00:00,84.49,84.51,84.47,84.5,280425.0,50.5526,50.5645,50.5406,50.5585,280425.0
2015-09-24 10:10:00,84.51,84.53,84.5,84.52,112481.0,50.5645,50.5765,50.5585,50.5705,112481.0
2015-09-24 10:20:00,84.52,84.52,84.36,84.39,315405.0,50.5705,50.5705,50.4748,50.4927,315405.0
2015-09-24 10:30:00,84.39,84.42,84.38,84.4,351101.0,50.4927,50.5107,50.4867,50.4987,351101.0
2015-09-24 10:40:00,84.4,84.4,84.35,84.37,727866.0,50.4987,50.4987,50.4688,50.4808,727866.0
2015-09-24 10:50:00,84.37,84.39,84.36,84.39,101992.0,50.4808,50.4927,50.4748,50.4927,101992.0
2015-09-24 11:00:00,84.39,84.43,84.37,84.4,186037.0,50.4927,50.5167,50.4808,50.4987,186037.0
2015-09-24 11:10:00,84.41,84.45,84.38,84.45,430264.0,50.5047,50.5286,50.4867,50.5286,430264.0
2015-09-24 11:20:00,84.45,84.47,84.42,84.43,66853.0,50.5286,50.5406,50.5107,50.5167,66853.0
2015-09-24 11:30:00,84.42,84.48,84.42,84.45,106673.0,50.5107,50.5466,50.5107,50.5286,106673.0
2015-09-24 11:40:00,84.45,84.48,84.45,84.45,603423.0,50.5286,50.5466,50.5286,50.5286,603423.0
2015-09-24 11:50:00,84.45,84.45,84.42,84.44,410398.0,50.5286,50.5286,50.5107,50.5226,410398.0
2015-09-24 12:00:00,84.44,84.49,84.44,84.46,259013.0,50.5226,50.5526,50.5226,50.5346,259013.0
2015-09-24 12:10:00,84.47,84.48,84.45,84.47,317389.0,50.5406,50.5466,50.5286,50.5406,317389.0
2015-09-24 12:20:00,84.47,84.5,84.47,84.49,104043.0,50.5406,50.5585,50.5406,50.5526,104043.0
2015-09-24 12:30:00,84.49,84.51,84.48,84.49,185804.0,50.5526,50.5645,50.5466,50.5526,185804.0
2015-09-24 12:40:00,84.49,84.5,84.43,84.45,89369.0,50.5526,50.5585,50.5167,50.5286,89369.0
2015-09-24 12:50:00,84.46,84.47,84.41,84.42,51460.0,50.5346,50.5406,50.5047,50.5107,51460.0
2015-09-24 13:00:00,84.41,84.46,84.41,84.46,120855.0,50.5047,50.5346,50.5047,50.5346,120855.0
2015-09-24 13:10:00,84.46,84.5,84.46,84.46,159122.0,50.5346,50.5585,50.5346,50.5346,159122.0
2015-09-24 13:20:00,84.45,84.48,84.44,84.46,185005.0,50.5286,50.5466,50.5226,50.5346,185005.0
2015-09-24 13:30:00,84.46,84.47,84.43,84.45,44688.0,50.5346,50.5406,50.5167,50.5286,44688.0
2015-09-24 13:40:00,84.45,84.49,84.44,84.49,52335.0,50.5286,50.5526,50.5226,50.5526,52335.0
2015-09-24 13:50:00,84.48,84.5,84.48,84.49,98402.0,50.5466,50.5585,50.5466,50.5526,98402.0
2015-09-24 14:00:00,84.48,84.49,84.46,84.48,45652.0,50.5466,50.5526,50.5346,50.5466,45652.0
2015-09-24 14:10:00,84.48,84.53,84.47,84.53,75440.0,50.5466,50.5765,50.5406,50.5765,75440.0
2015-09-24 14:20:00,84.53,84.58,84.52,84.57,180967.0,50.5765,50.6064,50.5705,50.6004,180967.0
2015-09-24 14:30:00,84.58,84.58,84.52,84.58,124271.0,50.6064,50.6064,50.5705,50.6064,124271.0
2015-09-24 14:40:00,84.58,84.64,84.57,84.64,196608.0,50.6064,50.6423,50.6004,50.6423,196608.0
2015-09-24 14:50:00,84.64,84.69,84.62,84.63,208538.0,50.6423,50.6722,50.6303,50.6363,208538.0
2015-09-24 15:00:00,84.64,84.65,84.52,84.55,275533.0,50.6423,50.6483,50.5705,50.5885,275533.0
2015-09-24 15:10:00,84.55,84.58,84.54,84.57,111309.0,50.5885,50.6064,50.5825,50.6004,111309.0
2015-09-24 15:20:00,84.58,84.61,84.57,84.61,90803.0,50.6064,50.6244,50.6004,50.6244,90803.0
2015-09-24 15:30:00,84.6,84.61,84.55,84.55,102429.0,50.6184,50.6244,50.5885,50.5885,102429.0
2015-09-24 15:40:00,84.56,84.58,84.46,84.49,237530.0,50.5944,50.6064,50.5346,50.5526,237530.0
2015-09-24 15:50:00,84.48,84.54,84.47,84.5,392403.0,50.5466,50.5825,50.5406,50.5585,392403.0
2015-09-25 09:30:00,84.6,84.76,84.44,84.46,228654.0,50.6184,50.7141,50.5226,50.5346,228654.0
2015-09-25 09:40:00,84.46,84.46,84.4,84.44,95371.0,50.5346,50.5346,50.4987,50.5226,95371.0
2015-09-25 09:50:00,84.45,84.48,84.43,84.44,186015.0,50.5286,50.5466,50.5167,50.5226,186015.0
2015-09-25 10:00:00,84.44,84.46,84.36,84.39,63301.0,50.5226,50.5346,50.4748,50.4927,63301.0
2015-09-25 10:10:00,84.4,84.4,84.32,84.33,165680.0,50.4987,50.4987,50.4508,50.4568,165680.0
2015-09-25 10:20:00,84.34,84.34,84.31,84.31,48067.0,50.4628,50.4628,50.4449,50.4449,48067.0
2015-09-25 10:30:00,84.32,84.36,84.32,84.36,140573.0,50.4508,50.4748,50.4508,50.4748,140573.0
2015-09-25 10:40:00,84.36,84.37,84.34,84.36,50568.0,50.4748,50.4808,50.4628,50.4748,50568.0
2015-09-25 10:50:00,84.36,84.37,84.34,84.36,109445.0,50.4748,50.4808,50.4628,50.4748,109445.0
2015-09-25 11:00:00,84.36,84.41,84.35,84.4,259841.0,50.4748,50.5047,50.4688,50.4987,259841.0
2015-09-25 11:10:00,84.4,84.41,84.37,84.39,293024.0,50.4987,50.5047,50.4808,50.4927,293024.0
2015-09-25 11:20:00,84.39,84.4,84.39,84.39,19741.0,50.4927,50.4987,50.4927,50.4927,19741.0
2015-09-25 11:30:00,84.39,84.41,84.39,84.4,76865.0,50.4927,50.5047,50.4927,50.4987,76865.0
2015-09-25 11:40:00,84.4,84.41,84.35,84.36,121515.0,50.4987,50.5047,50.4688,50.4748,121515.0
2015-09-25 11:50:00,84.35,84.39,84.35,84.37,157122.0,50.4688,50.4927,50.4688,50.4808,157122.0
2015-09-25 12:00:00,84.37,84.37,84.31,84.34,176848.0,50.4808,50.4808,50.4449,50.4628,176848.0
2015-09-25 12:10:00,84.34,84.34,84.2,84.21,205012.0,50.4628,50.4628,50.379,50.385,205012.0
2015-09-25 12:20:00,84.22,84.26,84.2,84.26,71475.0,50.391,50.4149,50.379,50.4149,71475.0
2015-09-25 12:30:00,84.26,84.29,84.25,84.28,89791.0,50.4149,50.4329,50.409,50.4269,89791.0
2015-09-25 12:40:00,84.28,84.29,84.27,84.27,41561.0,50.4269,50.4329,50.4209,50.4209,41561.0
2015-09-25 12:50:00,84.28,84.32,84.27,84.28,27235.0,50.4269,50.4508,50.4209,50.4269,27235.0
2015-09-25 13:00:00,84.28,84.29,84.26,84.29,47426.0,50.4269,50.4329,50.4149,50.4329,47426.0
2015-09-25 13:10:00,84.28,84.31,84.27,84.29,59025.0,50.4269,50.4449,50.4209,50.4329,59025.0
2015-09-25 13:20:00,84.29,84.29,84.22,84.24,41126.0,50.4329,50.4329,50.391,50.403,41126.0
2015-09-25 13:30:00,84.24,84.24,84.19,84.2,107362.0,50.403,50.403,50.3731,50.379,107362.0
2015-09-25 13:40:00,84.2,84.21,84.17,84.21,62674.0,50.379,50.385,50.3611,50.385,62674.0
2015-09-25 13:50:00,84.21,84.25,84.19,84.23,65816.0,50.385,50.409,50.3731,50.397,65816.0
2015-09-25 14:00:00,84.22,84.27,84.21,84.27,485668.0,50.391,50.4209,50.385,50.4209,485668.0
2015-09-25 14:10:00,84.27,84.29,84.23,84.23,348635.0,50.4209,50.4329,50.397,50.397,348635.0
2015-09-25 14:20:00,84.23,84.24,84.19,84.19,21328.0,50.397,50.403,50.3731,50.3731,21328.0
2015-09-25 14:30:00,84.2,84.21,84.17,84.2,241156.0,50.379,50.385,50.3611,50.379,241156.0
2015-09-25 14:40:00,84.2,84.21,84.16,84.19,475258.0,50.379,50.385,50.3551,50.3731,475258.0
2015-09-25 14:50:00,84.19,84.25,84.13,84.25,153958.0,50.3731,50.409,50.3372,50.409,153958.0
2015-09-25 15:00:00,84.25,84.25,84.08,84.08,296174.0,50.409,50.409,50.3072,50.3072,296174.0
2015-09-25 15:10:00,84.08,84.08,84.05,84.06,511679.0,50.3072,50.3072,50.2893,50.2953,511679.0
2015-09-25 15:20:00,84.06,84.14,84.04,84.09,443387.0,50.2953,50.3431,50.2833,50.3132,443387.0
2015-09-25 15:30:00,84.09,84.11,84.05,84.06,478880.0,50.3132,50.3252,50.2893,50.2953,478880.0
2015-09-25 15:40:00,84.06,84.12,84.04,84.08,314427.0,50.2953,50.3312,50.2833,50.3072,314427.0
2015-09-25 15:50:00,84.08,84.08,84.04,84.07,606445.0,50.3072,50.3072,50.2833,50.3013,606445.0
2015-09-28 09:30:00,83.67,84.02,83.5,83.5,196338.0,50.0619,50.2713,49.9602,49.9602,196338.0
2015-09-28 09:40:00,83.49,83.5,83.35,83.36,379043.0,49.9542,49.9602,49.8705,49.8764,379043.0
2015-09-28 09:50:00,83.37,83.37,83.25,83.27,379641.0,49.8824,49.8824,49.8106,49.8226,379641.0
2015-09-28 10:00:00,83.26,83.28,83.13,83.15,534169.0,49.8166,49.8286,49.7388,49.7508,534169.0
2015-09-28 10:10:00,83.16,83.16,82.97,82.98,504245.0,49.7568,49.7568,49.6431,49.6491,504245.0
2015-09-28 10:20:00,82.98,83.09,82.95,83.09,496027.0,49.6491,49.7149,49.6311,49.7149,496027.0
2015-09-28 10:30:00,83.09,83.12,83.04,83.08,501583.0,49.7149,49.7328,49.685,49.7089,501583.0
2015-09-28 10:40:00,83.08,83.14,83.07,83.11,191508.0,49.7089,49.7448,49.7029,49.7269,191508.0
2015-09-28 10:50:00,83.1,83.21,83.08,83.2,236272.0,49.7209,49.7867,49.7089,49.7807,236272.0
2015-09-28 11:00:00,83.2,83.33,83.19,83.29,238397.0,49.7807,49.8585,49.7747,49.8346,238397.0
2015-09-28 11:10:00,83.29,83.29,83.2,83.2,95383.0,49.8346,49.8346,49.7807,49.7807,95383.0
2015-09-28 11:20:00,83.2,83.22,83.04,83.05,244676.0,49.7807,49.7927,49.685,49.691,244676.0
2015-09-28 11:30:00,83.05,83.05,82.99,82.99,300504.0,49.691,49.691,49.6551,49.6551,300504.0
2015-09-28 11:40:00,82.99,83.0,82.94,82.95,227081.0,49.6551,49.661,49.6251,49.6311,227081.0
2015-09-28 11:50:00,82.95,83.01,82.95,83.0,459858.0,49.6311,49.667,49.6311,49.661,459858.0
2015-09-28 12:00:00,83.0,83.0,82.91,82.92,165669.0,49.661,49.661,49.6072,49.6132,165669.0
2015-09-28 12:10:00,82.92,82.93,82.91,82.93,84395.0,49.6132,49.6192,49.6072,49.6192,84395.0
2015-09-28 12:20:00,82.92,82.96,82.9,82.95,119102.0,49.6132,49.6371,49.6012,49.6311,119102.0
2015-09-28 12:30:00,82.95,82.96,82.91,82.93,89479.0,49.6311,49.6371,49.6072,49.6192,89479.0
2015-09-28 12:40:00,82.92,82.92,82.83,82.84,258349.0,49.6132,49.6132,49.5593,49.5653,258349.0
2015-09-28 12:50:00,82.84,82.87,82.82,82.84,356740.0,49.5653,49.5833,49.5533,49.5653,356740.0
2015-09-28 13:00:00,82.84,82.95,82.84,82.95,370748.0,49.5653,49.6311,49.5653,49.6311,370748.0
2015-09-28 13:10:00,82.95,82.98,82.9,82.92,233113.0,49.6311,49.6491,49.6012,49.6132,233113.0
2015-09-28 13:20:00,82.92,82.94,82.9,82.91,155113.0,49.6132,49.6251,49.6012,49.6072,155113.0
2015-09-28 13:30:00,82.91,82.98,82.9,82.97,148417.0,49.6072,49.6491,49.6012,49.6431,148417.0
2015-09-28 13:40:00,82.97,83.02,82.94,82.95,259078.0,49.6431,49.673,49.6251,49.6311,259078.0
2015-09-28 13:50:00,82.95,82.96,82.85,82.86,331755.0,49.6311,49.6371,49.5713,49.5773,331755.0
2015-09-28 14:00:00,82.84,82.86,82.76,82.81,138818.0,49.5653,49.5773,49.5174,49.5474,138818.0
2015-09-28 14:10:00,82.8,82.8,82.72,82.75,270442.0,49.5414,49.5414,49.4935,49.5115,270442.0
2015-09-28 14:20:00,82.75,82.82,82.72,82.8,234073.0,49.5115,49.5533,49.4935,49.5414,234073.0
2015-09-28 14:30:00,82.8,82.83,82.78,82.83,141784.0,49.5414,49.5593,49.5294,49.5593,141784.0
2015-09-28 14:40:00,82.82,82.92,82.82,82.91,348399.0,49.5533,49.6132,49.5533,49.6072,348399.0
2015-09-28 14:50:00,82.91,82.93,82.84,82.85,225460.0,49.6072,49.6192,49.5653,49.5713,225460.0
2015-09-28 15:00:00,82.84,82.86,82.81,82.81,131036.0,49.5653,49.5773,49.5474,49.5474,131036.0
2015-09-28 15:10:00,82.81,82.83,82.8,82.82,141659.0,49.5474,49.5593,49.5414,49.5533,141659.0
2015-09-28 15:20:00,82.82,82.84,82.72,82.73,417614.0,49.5533,49.5653,49.4935,49.4995,417614.0
2015-09-28 15:30:00,82.74,82.88,82.73,82.85,456781.0,49.5055,49.5892,49.4995,49.5713,456781.0
2015-09-28 15:40:00,82.85,82.89,82.84,82.87,328422.0,49.5713,49.5952,49.5653,49.5833,328422.0
2015-09-28 15:50:00,82.88,82.88,82.74,82.81,817638.0,49.5892,49.5892,49.5055,49.5474,817638.0
2015-09-29 09:30:00,82.71,82.78,82.63,82.73,371155.0,49.4875,49.5294,49.4397,49.4995,371155.0
2015-09-29 09:40:00,82.73,82.75,82.7,82.71,367897.0,49.4995,49.5115,49.4815,49.4875,367897.0
2015-09-29 09:50:00,82.72,83.02,82.71,82.98,365463.0,49.4935,49.673,49.4875,49.6491,365463.0
2015-09-29 10:00:00,82.98,83.02,82.87,82.87,258351.0,49.6491,49.673,49.5833,49.5833,258351.0
2015-09-29 10:10:00,82.87,82.98,82.85,82.97,303201.0,49.5833,49.6491,49.5713,49.6431,303201.0
2015-09-29 10:20:00,82.98,83.1,82.94,83.06,803155.0,49.6491,49.7209,49.6251,49.6969,803155.0
2015-09-29 10:30:00,83.07,83.07,82.99,83.0,154003.0,49.7029,49.7029,49.6551,49.661,154003.0
2015-09-29 10:40:00,83.01,83.01,82.9,82.9,101848.0,49.667,49.667,49.6012,49.6012,101848.0
2015-09-29 10:50:00,82.91,83.03,82.9,83.03,160837.0,49.6072,49.679,49.6012,49.679,160837.0
2015-09-29 11:00:00,83.03,83.07,82.98,82.98,292945.0,49.679,49.7029,49.6491,49.6491,292945.0
2015-09-29 11:10:00,82.99,83.01,82.92,82.94,313286.0,49.6551,49.667,49.6132,49.6251,313286.0
2015-09-29 11:20:00,82.93,82.96,82.87,82.94,121923.0,49.6192,49.6371,49.5833,49.6251,121923.0
2015-09-29 11:30:00,82.94,82.95,82.86,82.92,84120.0,49.6251,49.6311,49.5773,49.6132,84120.0
2015-09-29 11:40:00,82.91,82.98,82.89,82.95,124804.0,49.6072,49.6491,49.5952,49.6311,124804.0
2015-09-29 11:50:00,82.96,82.98,82.94,82.94,69729.0,49.6371,49.6491,49.6251,49.6251,69729.0
2015-09-29 12:00:00,82.93,82.95,82.88,82.89,101993.0,49.6192,49.6311,49.5892,49.5952,101993.0
2015-09-29 12:10:00,82.89,82.89,82.8,82.82,165672.0,49.5952,49.5952,49.5414,49.5533,165672.0
2015-09-29 12:20:00,82.82,82.86,82.79,82.84,92368.0,49.5533,49.5773,49.5354,49.5653,92368.0
2015-09-29 12:30:00,82.84,82.86,82.82,82.85,45518.0,49.5653,49.5773,49.5533,49.5713,45518.0
2015-09-29 12:40:00,82.84,82.89,82.82,82.86,144213.0,49.5653,49.5952,49.5533,49.5773,144213.0
2015-09-29 12:50:00,82.86,82.87,82.81,82.82,96125.0,49.5773,49.5833,49.5474,49.5533,96125.0
2015-09-29 13:00:00,82.82,82.85,82.78,82.83,191696.0,49.5533,49.5713,49.5294,49.5593,191696.0
2015-09-29 13:10:00,82.82,82.91,82.81,82.91,157194.0,49.5533,49.6072,49.5474,49.6072,157194.0
2015-09-29 13:20:00,82.9,82.98,82.89,82.94,126307.0,49.6012,49.6491,49.5952,49.6251,126307.0
2015-09-29 13:30:00,82.94,82.97,82.91,82.93,74615.0,49.6251,49.6431,49.6072,49.6192,74615.0
2015-09-29 13:40:00,82.93,82.98,82.92,82.92,67262.0,49.6192,49.6491,49.6132,49.6132,67262.0
2015-09-29 13:50:00,82.92,82.92,82.84,82.91,122302.0,49.6132,49.6132,49.5653,49.6072,122302.0
2015-09-29 14:00:00,82.91,82.92,82.85,82.92,50796.0,49.6072,49.6132,49.5713,49.6132,50796.0
2015-09-29 14:10:00,82.92,82.95,82.88,82.92,92765.0,49.6132,49.6311,49.5892,49.6132,92765.0
2015-09-29 14:20:00,82.92,82.96,82.87,82.95,152930.0,49.6132,49.6371,49.5833,49.6311,152930.0
2015-09-29 14:30:00,82.94,82.95,82.86,82.89,125292.0,49.6251,49.6311,49.5773,49.5952,125292.0
2015-09-29 14:40:00,82.89,82.9,82.81,82.81,76690.0,49.5952,49.6012,49.5474,49.5474,76690.0
2015-09-29 14:50:00,82.82,82.87,82.77,82.83,137504.0,49.5533,49.5833,49.5234,49.5593,137504.0
2015-09-29 15:00:00,82.83,82.86,82.8,82.82,51939.0,49.5593,49.5773,49.5414,49.5533,51939.0
2015-09-29 15:10:00,82.81,82.84,82.8,82.81,64245.0,49.5474,49.5653,49.5414,49.5474,64245.0
2015-09-29 15:20:00,82.81,82.81,82.76,82.79,208971.0,49.5474,49.5474,49.5174,49.5354,208971.0
2015-09-29 15:30:00,82.79,82.83,82.77,82.78,577713.0,49.5354,49.5593,49.5234,49.5294,577713.0
2015-09-29 15:40:00,82.78,82.78,82.63,82.74,359763.0,49.5294,49.5294,49.4397,49.5055,359763.0
2015-09-29 15:50:00,82.74,82.85,82.72,82.78,700484.0,49.5055,49.5713,49.4935,49.5294,700484.0
2015-09-30 09:30:00,83.13,83.29,83.1,83.27,1184047.0,49.7388,49.8346,49.7209,49.8226,1184047.0
2015-09-30 09:40:00,83.27,83.32,83.18,83.2,606779.0,49.8226,49.8525,49.7687,49.7807,606779.0
2015-09-30 09:50:00,83.2,83.2,83.14,83.15,318380.0,49.7807,49.7807,49.7448,49.7508,318380.0
2015-09-30 10:00:00,83.15,83.23,83.15,83.23,280588.0,49.7508,49.7987,49.7508,49.7987,280588.0
2015-09-30 10:10:00,83.23,83.24,83.18,83.18,140346.0,49.7987,49.8046,49.7687,49.7687,140346.0
2015-09-30 10:20:00,83.19,83.2,83.17,83.2,111384.0,49.7747,49.7807,49.7628,49.7807,111384.0
2015-09-30 10:30:00,83.19,83.2,83.14,83.17,690434.0,49.7747,49.7807,49.7448,49.7628,690434.0
2015-09-30 10:40:00,83.17,83.2,83.13,83.15,215658.0,49.7628,49.7807,49.7388,49.7508,215658.0
2015-09-30 10:50:00,83.15,83.17,83.09,83.13,111683.0,49.7508,49.7628,49.7149,49.7388,111683.0
2015-09-30 11:00:00,83.13,83.13,83.06,83.12,223345.0,49.7388,49.7388,49.6969,49.7328,223345.0
2015-09-30 11:10:00,83.12,83.15,83.07,83.09,147281.0,49.7328,49.7508,49.7029,49.7149,147281.0
2015-09-30 11:20:00,83.09,83.15,83.08,83.12,267497.0,49.7149,49.7508,49.7089,49.7328,267497.0
2015-09-30 11:30:00,83.12,83.15,83.1,83.13,209505.0,49.7328,49.7508,49.7209,49.7388,209505.0
2015-09-30 11:40:00,83.13,83.14,83.04,83.07,114853.0,49.7388,49.7448,49.685,49.7029,114853.0
2015-09-30 11:50:00,83.07,83.08,83.03,83.04,41758.0,49.7029,49.7089,49.679,49.685,41758.0
2015-09-30 12:00:00,83.04,83.05,82.96,82.96,121827.0,49.685,49.691,49.6371,49.6371,121827.0
2015-09-30 12:10:00,82.96,82.98,82.9,82.94,120544.0,49.6371,49.6491,49.6012,49.6251,120544.0
2015-09-30 12:20:00,82.93,82.95,82.9,82.93,70687.0,49.6192,49.6311,49.6012,49.6192,70687.0
2015-09-30 12:30:00,82.93,82.98,82.92,82.93,75104.0,49.6192,49.6491,49.6132,49.6192,75104.0
2015-09-30 12:40:00,82.93,82.94,82.83,82.84,166171.0,49.6192,49.6251,49.5593,49.5653,166171.0
2015-09-30 12:50:00,82.84,82.92,82.84,82.9,154974.0,49.5653,49.6132,49.5653,49.6012,154974.0
2015-09-30 13:00:00,82.9,83.0,82.9,82.98,195955.0,49.6012,49.661,49.6012,49.6491,195955.0
2015-09-30 13:10:00,82.98,83.0,82.95,82.98,151235.0,49.6491,49.661,49.6311,49.6491,151235.0
2015-09-30 13:20:00,82.97,83.01,82.97,83.01,179853.0,49.6431,49.667,49.6431,49.667,179853.0
2015-09-30 13:30:00,83.01,83.04,83.0,83.03,390638.0,49.667,49.685,49.661,49.679,390638.0
2015-09-30 13:40:00,83.03,83.18,83.03,83.17,956572.0,49.679,49.7687,49.679,49.7628,956572.0
2015-09-30 13:50:00,83.17,83.25,83.17,83.23,694102.0,49.7628,49.8106,49.7628,49.7987,694102.0
2015-09-30 14:00:00,83.22,83.23,83.18,83.18,206513.0,49.7927,49.7987,49.7687,49.7687,206513.0
2015-09-30 14:10:00,83.19,83.2,83.14,83.19,440869.0,49.7747,49.7807,49.7448,49.7747,440869.0
2015-09-30 14:20:00,83.19,83.21,83.14,83.18,235699.0,49.7747,49.7867,49.7448,49.7687,235699.0
2015-09-30 14:30:00,83.19,83.2,83.1,83.12,417127.0,49.7747,49.7807,49.7209,49.7328,417127.0
2015-09-30 14:40:00,83.12,83.21,83.11,83.16,187295.0,49.7328,49.7867,49.7269,49.7568,187295.0
2015-09-30 14:50:00,83.17,83.24,83.16,83.22,220391.0,49.7628,49.8046,49.7568,49.7927,220391.0
2015-09-30 15:00:00,83.23,83.25,83.17,83.2,341671.0,49.7987,49.8106,49.7628,49.7807,341671.0
2015-09-30 15:10:00,83.21,83.25,83.2,83.24,174948.0,49.7867,49.8106,49.7807,49.8046,174948.0
2015-09-30 15:20:00,83.23,83.26,83.21,83.24,173215.0,49.7987,49.8166,49.7867,49.8046,173215.0
2015-09-30 15:30:00,83.24,83.3,83.24,83.3,266630.0,49.8046,49.8405,49.8046,49.8405,266630.0
2015-09-30 15:40:00,83.3,83.34,83.29,83.3,474105.0,49.8405,49.8645,49.8346,49.8405,474105.0
2015-09-30 15:50:00,83.3,83.32,83.22,83.27,908313.0,49.8405,49.8525,49.7927,49.8226,908313.0
2015-10-01 09:30:00,82.75,82.88,82.67,82.69,429880.0,49.7509,49.8291,49.7028,49.7149,429880.0
2015-10-01 09:40:00,82.69,82.75,82.67,82.75,272071.0,49.7149,49.7509,49.7028,49.7509,272071.0
2015-10-01 09:50:00,82.76,82.78,82.65,82.66,189333.0,49.7569,49.769,49.6908,49.6968,189333.0
2015-10-01 10:00:00,82.66,82.7,82.58,82.64,563242.0,49.6968,49.7209,49.6487,49.6848,563242.0
2015-10-01 10:10:00,82.63,82.67,82.59,82.61,195847.0,49.6788,49.7028,49.6547,49.6668,195847.0
2015-10-01 10:20:00,82.61,82.61,82.57,82.59,268266.0,49.6668,49.6668,49.6427,49.6547,268266.0
2015-10-01 10:30:00,82.59,82.64,82.54,82.64,226659.0,49.6547,49.6848,49.6247,49.6848,226659.0
2015-10-01 10:40:00,82.64,82.67,82.58,82.6,154242.0,49.6848,49.7028,49.6487,49.6607,154242.0
2015-10-01 10:50:00,82.6,82.64,82.53,82.53,138360.0,49.6607,49.6848,49.6187,49.6187,138360.0
2015-10-01 11:00:00,82.53,82.58,82.5,82.5,187257.0,49.6187,49.6487,49.6006,49.6006,187257.0
2015-10-01 11:10:00,82.51,82.55,82.5,82.54,143942.0,49.6066,49.6307,49.6006,49.6247,143942.0
2015-10-01 11:20:00,82.54,82.63,82.53,82.59,347747.0,49.6247,49.6788,49.6187,49.6547,347747.0
2015-10-01 11:30:00,82.59,82.61,82.56,82.6,230711.0,49.6547,49.6668,49.6367,49.6607,230711.0
2015-10-01 11:40:00,82.6,82.61,82.54,82.57,180468.0,49.6607,49.6668,49.6247,49.6427,180468.0
2015-10-01 11:50:00,82.58,82.58,82.44,82.45,433010.0,49.6487,49.6487,49.5646,49.5706,433010.0
2015-10-01 12:00:00,82.45,82.45,82.33,82.36,538350.0,49.5706,49.5706,49.4984,49.5165,538350.0
2015-10-01 12:10:00,82.36,82.4,82.35,82.4,107309.0,49.5165,49.5405,49.5104,49.5405,107309.0
2015-10-01 12:20:00,82.4,82.43,82.36,82.41,198956.0,49.5405,49.5585,49.5165,49.5465,198956.0
2015-10-01 12:30:00,82.4,82.46,82.38,82.42,300917.0,49.5405,49.5766,49.5285,49.5525,300917.0
2015-10-01 12:40:00,82.42,82.44,82.41,82.42,88137.0,49.5525,49.5646,49.5465,49.5525,88137.0
2015-10-01 12:50:00,82.42,82.43,82.39,82.41,432237.0,49.5525,49.5585,49.5345,49.5465,432237.0
2015-10-01 13:00:00,82.41,82.41,82.34,82.34,124117.0,49.5465,49.5465,49.5044,49.5044,124117.0
2015-10-01 13:10:00,82.34,82.39,82.32,82.36,92346.0,49.5044,49.5345,49.4924,49.5165,92346.0
2015-10-01 13:20:00,82.36,82.4,82.33,82.36,117525.0,49.5165,49.5405,49.4984,49.5165,117525.0
2015-10-01 13:30:00,82.36,82.4,82.36,82.39,103166.0,49.5165,49.5405,49.5165,49.5345,103166.0
2015-10-01 13:40:00,82.4,82.4,82.36,82.37,85597.0,49.5405,49.5405,49.5165,49.5225,85597.0
2015-10-01 13:50:00,82.37,82.46,82.35,82.43,339824.0,49.5225,49.5766,49.5104,49.5585,339824.0
2015-10-01 14:00:00,82.42,82.5,82.39,82.48,428516.0,49.5525,49.6006,49.5345,49.5886,428516.0
2015-10-01 14:10:00,82.48,82.54,82.46,82.53,708392.0,49.5886,49.6247,49.5766,49.6187,708392.0
2015-10-01 14:20:00,82.52,82.53,82.44,82.47,241684.0,49.6127,49.6187,49.5646,49.5826,241684.0
2015-10-01 14:30:00,82.47,82.54,82.47,82.51,362843.0,49.5826,49.6247,49.5826,49.6066,362843.0
2015-10-01 14:40:00,82.51,82.54,82.5,82.51,126159.0,49.6066,49.6247,49.6006,49.6066,126159.0
2015-10-01 14:50:00,82.51,82.62,82.5,82.59,254946.0,49.6066,49.6728,49.6006,49.6547,254946.0
2015-10-01 15:00:00,82.59,82.62,82.51,82.51,126458.0,49.6547,49.6728,49.6066,49.6066,126458.0
2015-10-01 15:10:00,82.51,82.56,82.48,82.48,320265.0,49.6066,49.6367,49.5886,49.5886,320265.0
2015-10-01 15:20:00,82.48,82.51,82.42,82.45,234865.0,49.5886,49.6066,49.5525,49.5706,234865.0
2015-10-01 15:30:00,82.45,82.46,82.37,82.38,231303.0,49.5706,49.5766,49.5225,49.5285,231303.0
2015-10-01 15:40:00,82.39,82.47,82.38,82.46,192160.0,49.5345,49.5826,49.5285,49.5766,192160.0
2015-10-01 15:50:00,82.46,82.48,82.39,82.41,1136096.0,49.5766,49.5886,49.5345,49.5465,1136096.0
2015-10-02 09:30:00,81.89,81.98,81.74,81.75,646816.0,49.2339,49.288,49.1437,49.1497,646816.0
2015-10-02 09:40:00,81.74,81.81,81.74,81.79,224726.0,49.1437,49.1858,49.1437,49.1738,224726.0
2015-10-02 09:50:00,81.78,81.79,81.7,81.77,700933.0,49.1677,49.1738,49.1197,49.1617,700933.0
2015-10-02 10:00:00,81.77,81.77,81.66,81.7,376329.0,49.1617,49.1617,49.0956,49.1197,376329.0
2015-10-02 10:10:00,81.7,81.75,81.66,81.7,808139.0,49.1197,49.1497,49.0956,49.1197,808139.0
2015-10-02 10:20:00,81.7,81.71,81.66,81.68,129166.0,49.1197,49.1257,49.0956,49.1076,129166.0
2015-10-02 10:30:00,81.67,81.75,81.66,81.74,491580.0,49.1016,49.1497,49.0956,49.1437,491580.0
2015-10-02 10:40:00,81.73,81.85,81.73,81.83,297037.0,49.1377,49.2098,49.1377,49.1978,297037.0
2015-10-02 10:50:00,81.84,81.94,81.82,81.93,416753.0,49.2038,49.2639,49.1918,49.2579,416753.0
2015-10-02 11:00:00,81.94,82.02,81.93,82.02,471217.0,49.2639,49.312,49.2579,49.312,471217.0
2015-10-02 11:10:00,82.01,82.02,81.92,81.94,757386.0,49.306,49.312,49.2519,49.2639,757386.0
2015-10-02 11:20:00,81.95,81.97,81.88,81.95,100313.0,49.27,49.282,49.2279,49.27,100313.0
2015-10-02 11:30:00,81.96,82.07,81.96,82.01,946804.0,49.276,49.3421,49.276,49.306,946804.0
2015-10-02 11:40:00,82.02,82.04,81.95,81.96,196870.0,49.312,49.3241,49.27,49.276,196870.0
2015-10-02 11:50:00,81.97,82.06,81.96,82.02,185769.0,49.282,49.3361,49.276,49.312,185769.0
2015-10-02 12:00:00,82.02,82.08,82.01,82.07,104936.0,49.312,49.3481,49.306,49.3421,104936.0
2015-10-02 12:10:00,82.08,82.19,82.07,82.19,182093.0,49.3481,49.4142,49.3421,49.4142,182093.0
2015-10-02 12:20:00,82.18,82.22,82.17,82.18,329630.0,49.4082,49.4323,49.4022,49.4082,329630.0
2015-10-02 12:30:00,82.18,82.24,82.16,82.16,587023.0,49.4082,49.4443,49.3962,49.3962,587023.0
2015-10-02 12:40:00,82.16,82.22,82.15,82.2,301255.0,49.3962,49.4323,49.3902,49.4203,301255.0
2015-10-02 12:50:00,82.2,82.26,82.18,82.25,96390.0,49.4203,49.4563,49.4082,49.4503,96390.0
2015-10-02 13:00:00,82.25,82.41,82.24,82.33,281439.0,49.4503,49.5465,49.4443,49.4984,281439.0
2015-10-02 13:10:00,82.33,82.46,82.32,82.43,313680.0,49.4984,49.5766,49.4924,49.5585,313680.0
2015-10-02 13:20:00,82.42,82.43,82.36,82.39,190272.0,49.5525,49.5585,49.5165,49.5345,190272.0
2015-10-02 13:30:00,82.4,82.41,82.31,82.31,144198.0,49.5405,49.5465,49.4864,49.4864,144198.0
2015-10-02 13:40:00,82.3,82.35,82.27,82.34,207193.0,49.4804,49.5104,49.4623,49.5044,207193.0
2015-10-02 13:50:00,82.35,82.35,82.28,82.28,172209.0,49.5104,49.5104,49.4684,49.4684,172209.0
2015-10-02 14:00:00,82.29,82.31,82.25,82.31,154956.0,49.4744,49.4864,49.4503,49.4864,154956.0
2015-10-02 14:10:00,82.31,82.31,82.24,82.24,89017.0,49.4864,49.4864,49.4443,49.4443,89017.0
2015-10-02 14:20:00,82.23,82.35,82.21,82.34,265648.0,49.4383,49.5104,49.4263,49.5044,265648.0
2015-10-02 14:30:00,82.33,82.37,82.3,82.33,90155.0,49.4984,49.5225,49.4804,49.4984,90155.0
2015-10-02 14:40:00,82.33,82.35,82.27,82.28,93781.0,49.4984,49.5104,49.4623,49.4684,93781.0
2015-10-02 14:50:00,82.28,82.3,82.25,82.29,184363.0,49.4684,49.4804,49.4503,49.4744,184363.0
2015-10-02 15:00:00,82.28,82.34,82.28,82.33,212955.0,49.4684,49.5044,49.4684,49.4984,212955.0
2015-10-02 15:10:00,82.33,82.41,82.33,82.4,185721.0,49.4984,49.5465,49.4984,49.5405,185721.0
2015-10-02 15:20:00,82.4,82.41,82.35,82.39,155268.0,49.5405,49.5465,49.5104,49.5345,155268.0
2015-10-02 15:30:00,82.4,82.42,82.37,82.39,137292.0,49.5405,49.5525,49.5225,49.5345,137292.0
2015-10-02 15:40:00,82.4,82.44,82.39,82.42,672909.0,49.5405,49.5646,49.5345,49.5525,672909.0
2015-10-02 15:50:00,82.42,82.47,82.33,82.44,1403556.0,49.5525,49.5826,49.4984,49.5646,1403556.0
2015-10-05 09:30:00,82.87,82.98,82.81,82.98,1483759.0,49.8231,49.8892,49.787,49.8892,1483759.0
2015-10-05 09:40:00,82.98,83.12,82.97,83.11,854394.0,49.8892,49.9734,49.8832,49.9674,854394.0
2015-10-05 09:50:00,83.11,83.19,83.1,83.17,482548.0,49.9674,50.0155,49.9614,50.0034,482548.0
2015-10-05 10:00:00,83.17,83.19,83.12,83.16,604202.0,50.0034,50.0155,49.9734,49.9974,604202.0
2015-10-05 10:10:00,83.17,83.21,83.16,83.18,414521.0,50.0034,50.0275,49.9974,50.0095,414521.0
2015-10-05 10:20:00,83.18,83.23,83.15,83.16,393480.0,50.0095,50.0395,49.9914,49.9974,393480.0
2015-10-05 10:30:00,83.15,83.2,83.15,83.19,522103.0,49.9914,50.0215,49.9914,50.0155,522103.0
2015-10-05 10:40:00,83.18,83.19,83.07,83.1,373886.0,50.0095,50.0155,49.9433,49.9614,373886.0
2015-10-05 10:50:00,83.1,83.12,83.08,83.1,257666.0,49.9614,49.9734,49.9493,49.9614,257666.0
2015-10-05 11:00:00,83.11,83.12,83.09,83.11,139709.0,49.9674,49.9734,49.9553,49.9674,139709.0
2015-10-05 11:10:00,83.1,83.11,83.07,83.08,135269.0,49.9614,49.9674,49.9433,49.9493,135269.0
2015-10-05 11:20:00,83.08,83.12,83.07,83.09,126367.0,49.9493,49.9734,49.9433,49.9553,126367.0
2015-10-05 11:30:00,83.08,83.1,83.07,83.08,48977.0,49.9493,49.9614,49.9433,49.9493,48977.0
2015-10-05 11:40:00,83.07,83.09,83.04,83.09,75483.0,49.9433,49.9553,49.9253,49.9553,75483.0
2015-10-05 11:50:00,83.09,83.11,83.08,83.11,65042.0,49.9553,49.9674,49.9493,49.9674,65042.0
2015-10-05 12:00:00,83.1,83.12,83.06,83.12,55050.0,49.9614,49.9734,49.9373,49.9734,55050.0
2015-10-05 12:10:00,83.12,83.13,83.09,83.1,347490.0,49.9734,49.9794,49.9553,49.9614,347490.0
2015-10-05 12:20:00,83.09,83.13,83.09,83.12,235294.0,49.9553,49.9794,49.9553,49.9734,235294.0
2015-10-05 12:30:00,83.11,83.14,83.1,83.14,78403.0,49.9674,49.9854,49.9614,49.9854,78403.0
2015-10-05 12:40:00,83.14,83.15,83.13,83.14,61531.0,49.9854,49.9914,49.9794,49.9854,61531.0
2015-10-05 12:50:00,83.14,83.17,83.11,83.11,110568.0,49.9854,50.0034,49.9674,49.9674,110568.0
2015-10-05 13:00:00,83.12,83.13,83.11,83.13,66126.0,49.9734,49.9794,49.9674,49.9794,66126.0
2015-10-05 13:10:00,83.12,83.15,83.1,83.14,390339.0,49.9734,49.9914,49.9614,49.9854,390339.0
2015-10-05 13:20:00,83.14,83.15,83.12,83.15,131726.0,49.9854,49.9914,49.9734,49.9914,131726.0
2015-10-05 13:30:00,83.15,83.22,83.14,83.22,317881.0,49.9914,50.0335,49.9854,50.0335,317881.0
2015-10-05 13:40:00,83.22,83.24,83.2,83.23,203297.0,50.0335,50.0455,50.0215,50.0395,203297.0
2015-10-05 13:50:00,83.24,83.28,83.23,83.28,71725.0,50.0455,50.0696,50.0395,50.0696,71725.0
2015-10-05 14:00:00,83.28,83.3,83.27,83.29,231901.0,50.0696,50.0816,50.0636,50.0756,231901.0
2015-10-05 14:10:00,83.29,83.39,83.27,83.39,170330.0,50.0756,50.1357,50.0636,50.1357,170330.0
2015-10-05 14:20:00,83.39,83.47,83.38,83.45,539470.0,50.1357,50.1838,50.1297,50.1718,539470.0
2015-10-05 14:30:00,83.45,83.46,83.43,83.44,229847.0,50.1718,50.1778,50.1598,50.1658,229847.0
2015-10-05 14:40:00,83.44,83.45,83.43,83.44,76733.0,50.1658,50.1718,50.1598,50.1658,76733.0
2015-10-05 14:50:00,83.44,83.46,83.43,83.44,125350.0,50.1658,50.1778,50.1598,50.1658,125350.0
2015-10-05 15:00:00,83.44,83.46,83.43,83.44,58740.0,50.1658,50.1778,50.1598,50.1658,58740.0
2015-10-05 15:10:00,83.44,83.44,83.39,83.39,317977.0,50.1658,50.1658,50.1357,50.1357,317977.0
2015-10-05 15:20:00,83.39,83.42,83.39,83.39,176804.0,50.1357,50.1537,50.1357,50.1357,176804.0
2015-10-05 15:30:00,83.4,83.43,83.38,83.4,410282.0,50.1417,50.1598,50.1297,50.1417,410282.0
2015-10-05 15:40:00,83.4,83.4,83.37,83.38,332175.0,50.1417,50.1417,50.1237,50.1297,332175.0
2015-10-05 15:50:00,83.38,83.44,83.37,83.42,798886.0,50.1297,50.1658,50.1237,50.1537,798886.0
2015-10-06 09:30:00,83.48,83.48,83.38,83.42,542152.0,50.1898,50.1898,50.1297,50.1537,542152.0
2015-10-06 09:40:00,83.43,83.53,83.41,83.51,399783.0,50.1598,50.2199,50.1477,50.2079,399783.0
2015-10-06 09:50:00,83.51,83.55,83.5,83.54,354047.0,50.2079,50.2319,50.2018,50.2259,354047.0
2015-10-06 10:00:00,83.54,83.55,83.47,83.5,327104.0,50.2259,50.2319,50.1838,50.2018,327104.0
2015-10-06 10:10:00,83.5,83.51,83.41,83.42,197539.0,50.2018,50.2079,50.1477,50.1537,197539.0
2015-10-06 10:20:00,83.42,83.43,83.39,83.4,414421.0,50.1537,50.1598,50.1357,50.1417,414421.0
2015-10-06 10:30:00,83.41,83.41,83.36,83.39,273791.0,50.1477,50.1477,50.1177,50.1357,273791.0
2015-10-06 10:40:00,83.39,83.46,83.38,83.42,401678.0,50.1357,50.1778,50.1297,50.1537,401678.0
2015-10-06 10:50:00,83.42,83.43,83.38,83.39,444225.0,50.1537,50.1598,50.1297,50.1357,444225.0
2015-10-06 11:00:00,83.4,83.46,83.39,83.45,131015.0,50.1417,50.1778,50.1357,50.1718,131015.0
2015-10-06 11:10:00,83.44,83.52,83.44,83.52,431635.0,50.1658,50.2139,50.1658,50.2139,431635.0
2015-10-06 11:20:00,83.52,83.56,83.52,83.54,397081.0,50.2139,50.2379,50.2139,50.2259,397081.0
2015-10-06 11:30:00,83.55,83.56,83.44,83.46,436507.0,50.2319,50.2379,50.1658,50.1778,436507.0
2015-10-06 11:40:00,83.46,83.51,83.45,83.51,794711.0,50.1778,50.2079,50.1718,50.2079,794711.0
2015-10-06 11:50:00,83.51,83.52,83.49,83.5,109648.0,50.2079,50.2139,50.1958,50.2018,109648.0
2015-10-06 12:00:00,83.5,83.54,83.49,83.53,278753.0,50.2018,50.2259,50.1958,50.2199,278753.0
2015-10-06 12:10:00,83.54,83.56,83.51,83.52,154455.0,50.2259,50.2379,50.2079,50.2139,154455.0
2015-10-06 12:20:00,83.53,83.55,83.52,83.54,142226.0,50.2199,50.2319,50.2139,50.2259,142226.0
2015-10-06 12:30:00,83.53,83.54,83.5,83.5,96480.0,50.2199,50.2259,50.2018,50.2018,96480.0
2015-10-06 12:40:00,83.51,83.55,83.5,83.54,97439.0,50.2079,50.2319,50.2018,50.2259,97439.0
2015-10-06 12:50:00,83.54,83.59,83.54,83.58,289421.0,50.2259,50.256,50.2259,50.2499,289421.0
2015-10-06 13:00:00,83.58,83.61,83.56,83.61,174716.0,50.2499,50.268,50.2379,50.268,174716.0
2015-10-06 13:10:00,83.61,83.7,83.6,83.67,384063.0,50.268,50.3221,50.262,50.3041,384063.0
2015-10-06 13:20:00,83.67,83.67,83.64,83.66,85739.0,50.3041,50.3041,50.286,50.298,85739.0
2015-10-06 13:30:00,83.66,83.66,83.64,83.65,35027.0,50.298,50.298,50.286,50.292,35027.0
2015-10-06 13:40:00,83.65,83.67,83.64,83.67,358248.0,50.292,50.3041,50.286,50.3041,358248.0
2015-10-06 13:50:00,83.66,83.68,83.64,83.66,173661.0,50.298,50.3101,50.286,50.298,173661.0
2015-10-06 14:00:00,83.65,83.67,83.63,83.64,383004.0,50.292,50.3041,50.28,50.286,383004.0
2015-10-06 14:10:00,83.63,83.69,83.58,83.65,348631.0,50.28,50.3161,50.2499,50.292,348631.0
2015-10-06 14:20:00,83.65,83.73,83.64,83.71,118285.0,50.292,50.3401,50.286,50.3281,118285.0
2015-10-06 14:30:00,83.7,83.75,83.69,83.73,676521.0,50.3221,50.3522,50.3161,50.3401,676521.0
2015-10-06 14:40:00,83.74,83.77,83.73,83.77,203352.0,50.3461,50.3642,50.3401,50.3642,203352.0
2015-10-06 14:50:00,83.77,83.81,83.76,83.81,212709.0,50.3642,50.3882,50.3582,50.3882,212709.0
2015-10-06 15:00:00,83.8,83.84,83.79,83.83,277633.0,50.3822,50.4063,50.3762,50.4002,277633.0
2015-10-06 15:10:00,83.84,83.88,83.81,83.85,598195.0,50.4063,50.4303,50.3882,50.4123,598195.0
2015-10-06 15:20:00,83.84,83.96,83.82,83.96,139449.0,50.4063,50.4784,50.3942,50.4784,139449.0
2015-10-06 15:30:00,83.95,83.97,83.92,83.95,363537.0,50.4724,50.4844,50.4544,50.4724,363537.0
2015-10-06 15:40:00,83.95,83.98,83.93,83.95,375508.0,50.4724,50.4904,50.4604,50.4724,375508.0
2015-10-06 15:50:00,83.96,83.96,83.81,83.87,1069288.0,50.4784,50.4784,50.3882,50.4243,1069288.0
2015-10-07 09:30:00,84.35,84.59,84.33,84.52,1304184.0,50.7129,50.8572,50.7009,50.8151,1304184.0
2015-10-07 09:40:00,84.51,84.66,84.51,84.56,913627.0,50.8091,50.8993,50.8091,50.8391,913627.0
2015-10-07 09:50:00,84.56,84.57,84.48,84.5,750784.0,50.8391,50.8452,50.791,50.8031,750784.0
2015-10-07 10:00:00,84.5,84.61,84.49,84.59,477780.0,50.8031,50.8692,50.7971,50.8572,477780.0
2015-10-07 10:10:00,84.59,84.69,84.59,84.65,1077475.0,50.8572,50.9173,50.8572,50.8932,1077475.0
2015-10-07 10:20:00,84.65,84.68,84.63,84.67,792358.0,50.8932,50.9113,50.8812,50.9053,792358.0
2015-10-07 10:30:00,84.68,84.68,84.6,84.65,581682.0,50.9113,50.9113,50.8632,50.8932,581682.0
2015-10-07 10:40:00,84.64,84.64,84.54,84.61,829718.0,50.8872,50.8872,50.8271,50.8692,829718.0
2015-10-07 10:50:00,84.61,84.62,84.52,84.59,724893.0,50.8692,50.8752,50.8151,50.8572,724893.0
2015-10-07 11:00:00,84.6,84.61,84.38,84.42,546909.0,50.8632,50.8692,50.7309,50.755,546909.0
2015-10-07 11:10:00,84.41,84.41,84.27,84.3,456916.0,50.749,50.749,50.6648,50.6828,456916.0
2015-10-07 11:20:00,84.29,84.29,84.2,84.24,223853.0,50.6768,50.6768,50.6227,50.6467,223853.0
2015-10-07 11:30:00,84.24,84.47,84.21,84.42,272656.0,50.6467,50.785,50.6287,50.755,272656.0
2015-10-07 11:40:00,84.43,84.44,84.34,84.37,204877.0,50.761,50.767,50.7069,50.7249,204877.0
2015-10-07 11:50:00,84.38,84.52,84.37,84.51,362149.0,50.7309,50.8151,50.7249,50.8091,362149.0
2015-10-07 12:00:00,84.51,84.52,84.42,84.46,342844.0,50.8091,50.8151,50.755,50.779,342844.0
2015-10-07 12:10:00,84.45,84.51,84.43,84.5,158799.0,50.773,50.8091,50.761,50.8031,158799.0
2015-10-07 12:20:00,84.5,84.5,84.4,84.42,297090.0,50.8031,50.8031,50.7429,50.755,297090.0
2015-10-07 12:30:00,84.42,84.46,84.41,84.45,231464.0,50.755,50.779,50.749,50.773,231464.0
2015-10-07 12:40:00,84.45,84.51,84.43,84.51,360210.0,50.773,50.8091,50.761,50.8091,360210.0
2015-10-07 12:50:00,84.51,84.51,84.48,84.48,192601.0,50.8091,50.8091,50.791,50.791,192601.0
2015-10-07 13:00:00,84.48,84.54,84.48,84.54,166989.0,50.791,50.8271,50.791,50.8271,166989.0
2015-10-07 13:10:00,84.54,84.57,84.54,84.57,107580.0,50.8271,50.8452,50.8271,50.8452,107580.0
2015-10-07 13:20:00,84.57,84.6,84.54,84.57,291013.0,50.8452,50.8632,50.8271,50.8452,291013.0
2015-10-07 13:30:00,84.58,84.68,84.58,84.67,275750.0,50.8512,50.9113,50.8512,50.9053,275750.0
2015-10-07 13:40:00,84.67,84.7,84.59,84.68,414011.0,50.9053,50.9233,50.8572,50.9113,414011.0
2015-10-07 13:50:00,84.67,84.77,84.66,84.75,156310.0,50.9053,50.9654,50.8993,50.9534,156310.0
2015-10-07 14:00:00,84.76,84.83,84.75,84.77,171466.0,50.9594,51.0015,50.9534,50.9654,171466.0
2015-10-07 14:10:00,84.76,84.77,84.7,84.75,471198.0,50.9594,50.9654,50.9233,50.9534,471198.0
2015-10-07 14:20:00,84.75,84.78,84.73,84.76,375497.0,50.9534,50.9714,50.9413,50.9594,375497.0
2015-10-07 14:30:00,84.77,84.8,84.71,84.71,590036.0,50.9654,50.9834,50.9293,50.9293,590036.0
2015-10-07 14:40:00,84.72,84.74,84.7,84.7,160915.0,50.9353,50.9474,50.9233,50.9233,160915.0
2015-10-07 14:50:00,84.7,84.71,84.59,84.59,242646.0,50.9233,50.9293,50.8572,50.8572,242646.0
2015-10-07 15:00:00,84.58,84.65,84.53,84.63,224393.0,50.8512,50.8932,50.8211,50.8812,224393.0
2015-10-07 15:10:00,84.63,84.73,84.62,84.71,167734.0,50.8812,50.9413,50.8752,50.9293,167734.0
2015-10-07 15:20:00,84.71,84.72,84.65,84.66,173904.0,50.9293,50.9353,50.8932,50.8993,173904.0
2015-10-07 15:30:00,84.67,84.72,84.66,84.7,175183.0,50.9053,50.9353,50.8993,50.9233,175183.0
2015-10-07 15:40:00,84.7,84.75,84.66,84.67,368840.0,50.9233,50.9534,50.8993,50.9053,368840.0
2015-10-07 15:50:00,84.66,84.77,84.66,84.75,424669.0,50.8993,50.9654,50.8993,50.9534,424669.0
2015-10-08 09:30:00,84.62,84.7,84.47,84.48,156090.0,50.8752,50.9233,50.785,50.791,156090.0
2015-10-08 09:40:00,84.47,84.54,84.46,84.5,398033.0,50.785,50.8271,50.779,50.8031,398033.0
2015-10-08 09:50:00,84.5,84.53,84.46,84.51,350074.0,50.8031,50.8211,50.779,50.8091,350074.0
2015-10-08 10:00:00,84.5,84.55,84.49,84.55,164331.0,50.8031,50.8331,50.7971,50.8331,164331.0
2015-10-08 10:10:00,84.55,84.56,84.51,84.51,408924.0,50.8331,50.8391,50.8091,50.8091,408924.0
2015-10-08 10:20:00,84.51,84.52,84.47,84.47,209305.0,50.8091,50.8151,50.785,50.785,209305.0
2015-10-08 10:30:00,84.47,84.52,84.47,84.51,107887.0,50.785,50.8151,50.785,50.8091,107887.0
2015-10-08 10:40:00,84.52,84.53,84.5,84.51,63417.0,50.8151,50.8211,50.8031,50.8091,63417.0
2015-10-08 10:50:00,84.5,84.52,84.47,84.52,163242.0,50.8031,50.8151,50.785,50.8151,163242.0
2015-10-08 11:00:00,84.52,84.54,84.47,84.51,525478.0,50.8151,50.8271,50.785,50.8091,525478.0
2015-10-08 11:10:00,84.51,84.54,84.49,84.54,83171.0,50.8091,50.8271,50.7971,50.8271,83171.0
2015-10-08 11:20:00,84.54,84.59,84.53,84.56,260949.0,50.8271,50.8572,50.8211,50.8391,260949.0
2015-10-08 11:30:00,84.55,84.61,84.55,84.6,356636.0,50.8331,50.8692,50.8331,50.8632,356636.0
2015-10-08 11:40:00,84.6,84.61,84.57,84.57,193088.0,50.8632,50.8692,50.8452,50.8452,193088.0
2015-10-08 11:50:00,84.57,84.64,84.56,84.64,208027.0,50.8452,50.8872,50.8391,50.8872,208027.0
2015-10-08 12:00:00,84.64,84.67,84.59,84.62,203341.0,50.8872,50.9053,50.8572,50.8752,203341.0
2015-10-08 12:10:00,84.62,84.67,84.61,84.65,174239.0,50.8752,50.9053,50.8692,50.8932,174239.0
2015-10-08 12:20:00,84.65,84.67,84.58,84.59,186261.0,50.8932,50.9053,50.8512,50.8572,186261.0
2015-10-08 12:30:00,84.58,84.6,84.57,84.58,50195.0,50.8512,50.8632,50.8452,50.8512,50195.0
2015-10-08 12:40:00,84.59,84.6,84.55,84.56,95149.0,50.8572,50.8632,50.8331,50.8391,95149.0
2015-10-08 12:50:00,84.56,84.59,84.53,84.57,64221.0,50.8391,50.8572,50.8211,50.8452,64221.0
2015-10-08 13:00:00,84.57,84.59,84.55,84.57,16687.0,50.8452,50.8572,50.8331,50.8452,16687.0
2015-10-08 13:10:00,84.56,84.6,84.55,84.59,45998.0,50.8391,50.8632,50.8331,50.8572,45998.0
2015-10-08 13:20:00,84.58,84.62,84.58,84.61,45995.0,50.8512,50.8752,50.8512,50.8692,45995.0
2015-10-08 13:30:00,84.62,84.62,84.58,84.59,192579.0,50.8752,50.8752,50.8512,50.8572,192579.0
2015-10-08 13:40:00,84.6,84.63,84.59,84.6,71342.0,50.8632,50.8812,50.8572,50.8632,71342.0
2015-10-08 13:50:00,84.61,84.64,84.58,84.61,104392.0,50.8692,50.8872,50.8512,50.8692,104392.0
2015-10-08 14:00:00,84.61,84.75,84.61,84.66,553367.0,50.8692,50.9534,50.8692,50.8993,553367.0
2015-10-08 14:10:00,84.67,84.77,84.65,84.73,285351.0,50.9053,50.9654,50.8932,50.9413,285351.0
2015-10-08 14:20:00,84.73,84.76,84.67,84.72,190539.0,50.9413,50.9594,50.9053,50.9353,190539.0
2015-10-08 14:30:00,84.73,84.84,84.72,84.84,221340.0,50.9413,51.0075,50.9353,51.0075,221340.0
2015-10-08 14:40:00,84.84,84.86,84.82,84.86,87840.0,51.0075,51.0195,50.9955,51.0195,87840.0
2015-10-08 14:50:00,84.86,84.94,84.85,84.93,202564.0,51.0195,51.0676,51.0135,51.0616,202564.0
2015-10-08 15:00:00,84.93,84.97,84.9,84.94,118469.0,51.0616,51.0856,51.0436,51.0676,118469.0
2015-10-08 15:10:00,84.94,85.04,84.93,85.01,211680.0,51.0676,51.1277,51.0616,51.1097,211680.0
2015-10-08 15:20:00,85.02,85.08,85.01,85.05,485957.0,51.1157,51.1518,51.1097,51.1337,485957.0
2015-10-08 15:30:00,85.06,85.08,85.02,85.02,415515.0,51.1397,51.1518,51.1157,51.1157,415515.0
2015-10-08 15:40:00,85.02,85.09,84.99,85.09,412477.0,51.1157,51.1578,51.0977,51.1578,412477.0
2015-10-08 15:50:00,85.08,85.13,85.06,85.09,787475.0,51.1518,51.1818,51.1397,51.1578,787475.0
2015-10-09 09:30:00,85.23,85.39,85.2,85.39,411668.0,51.242,51.3382,51.2239,51.3382,411668.0
2015-10-09 09:40:00,85.4,85.51,85.38,85.5,491622.0,51.3442,51.4103,51.3321,51.4043,491622.0
2015-10-09 09:50:00,85.5,85.61,85.5,85.58,270660.0,51.4043,51.4704,51.4043,51.4524,270660.0
2015-10-09 10:00:00,85.57,85.6,85.49,85.5,689391.0,51.4464,51.4644,51.3983,51.4043,689391.0
2015-10-09 10:10:00,85.5,85.5,85.4,85.41,392107.0,51.4043,51.4043,51.3442,51.3502,392107.0
2015-10-09 10:20:00,85.42,85.43,85.28,85.31,434323.0,51.3562,51.3622,51.272,51.2901,434323.0
2015-10-09 10:30:00,85.31,85.34,85.28,85.31,174187.0,51.2901,51.3081,51.272,51.2901,174187.0
2015-10-09 10:40:00,85.32,85.34,85.26,85.28,66916.0,51.2961,51.3081,51.26,51.272,66916.0
2015-10-09 10:50:00,85.27,85.36,85.23,85.36,134449.0,51.266,51.3201,51.242,51.3201,134449.0
2015-10-09 11:00:00,85.36,85.36,85.29,85.31,187330.0,51.3201,51.3201,51.278,51.2901,187330.0
2015-10-09 11:10:00,85.32,85.36,85.29,85.36,54382.0,51.2961,51.3201,51.278,51.3201,54382.0
2015-10-09 11:20:00,85.36,85.38,85.34,85.37,218453.0,51.3201,51.3321,51.3081,51.3261,218453.0
2015-10-09 11:30:00,85.36,85.38,85.34,85.35,107083.0,51.3201,51.3321,51.3081,51.3141,107083.0
2015-10-09 11:40:00,85.35,85.35,85.28,85.32,333587.0,51.3141,51.3141,51.272,51.2961,333587.0
2015-10-09 11:50:00,85.32,85.33,85.26,85.27,678817.0,51.2961,51.3021,51.26,51.266,678817.0
2015-10-09 12:00:00,85.27,85.28,85.26,85.27,188159.0,51.266,51.272,51.26,51.266,188159.0
2015-10-09 12:10:00,85.26,85.29,85.24,85.25,418522.0,51.26,51.278,51.248,51.254,418522.0
2015-10-09 12:20:00,85.25,85.25,85.2,85.22,133581.0,51.254,51.254,51.2239,51.2359,133581.0
2015-10-09 12:30:00,85.21,85.21,85.13,85.16,245426.0,51.2299,51.2299,51.1818,51.1999,245426.0
2015-10-09 12:40:00,85.16,85.16,85.1,85.14,164807.0,51.1999,51.1999,51.1638,51.1878,164807.0
2015-10-09 12:50:00,85.14,85.15,85.12,85.14,39747.0,51.1878,51.1939,51.1758,51.1878,39747.0
2015-10-09 13:00:00,85.13,85.16,85.11,85.13,54280.0,51.1818,51.1999,51.1698,51.1818,54280.0
2015-10-09 13:10:00,85.12,85.13,85.05,85.1,424812.0,51.1758,51.1818,51.1337,51.1638,424812.0
2015-10-09 13:20:00,85.1,85.12,85.08,85.1,94671.0,51.1638,51.1758,51.1518,51.1638,94671.0
2015-10-09 13:30:00,85.09,85.11,85.09,85.09,88925.0,51.1578,51.1698,51.1578,51.1578,88925.0
2015-10-09 13:40:00,85.08,85.11,85.07,85.08,94968.0,51.1518,51.1698,51.1458,51.1518,94968.0
2015-10-09 13:50:00,85.09,85.1,85.06,85.07,92452.0,51.1578,51.1638,51.1397,51.1458,92452.0
2015-10-09 14:00:00,85.07,85.08,85.04,85.06,280767.0,51.1458,51.1518,51.1277,51.1397,280767.0
2015-10-09 14:10:00,85.05,85.06,85.0,85.02,47772.0,51.1337,51.1397,51.1037,51.1157,47772.0
2015-10-09 14:20:00,85.02,85.03,85.0,85.02,101052.0,51.1157,51.1217,51.1037,51.1157,101052.0
2015-10-09 14:30:00,85.03,85.03,84.98,85.02,185815.0,51.1217,51.1217,51.0917,51.1157,185815.0
2015-10-09 14:40:00,85.02,85.03,84.98,85.01,64612.0,51.1157,51.1217,51.0917,51.1097,64612.0
2015-10-09 14:50:00,85.01,85.05,85.0,85.05,160782.0,51.1097,51.1337,51.1037,51.1337,160782.0
2015-10-09 15:00:00,85.05,85.06,85.02,85.06,57285.0,51.1337,51.1397,51.1157,51.1397,57285.0
2015-10-09 15:10:00,85.05,85.08,85.02,85.05,156964.0,51.1337,51.1518,51.1157,51.1337,156964.0
2015-10-09 15:20:00,85.05,85.07,85.01,85.05,110219.0,51.1337,51.1458,51.1097,51.1337,110219.0
2015-10-09 15:30:00,85.04,85.1,85.04,85.08,283595.0,51.1277,51.1638,51.1277,51.1518,283595.0
2015-10-09 15:40:00,85.08,85.14,85.08,85.1,193364.0,51.1518,51.1878,51.1518,51.1638,193364.0
2015-10-09 15:50:00,85.1,85.14,85.09,85.1,382527.0,51.1638,51.1878,51.1578,51.1638,382527.0
2015-10-12 09:30:00,85.18,85.25,85.12,85.14,73912.0,51.2119,51.254,51.1758,51.1878,73912.0
2015-10-12 09:40:00,85.14,85.17,85.1,85.13,109861.0,51.1878,51.2059,51.1638,51.1818,109861.0
2015-10-12 09:50:00,85.13,85.13,85.07,85.08,71599.0,51.1818,51.1818,51.1458,51.1518,71599.0
2015-10-12 10:00:00,85.08,85.11,85.06,85.09,117699.0,51.1518,51.1698,51.1397,51.1578,117699.0
2015-10-12 10:10:00,85.09,85.12,85.08,85.09,21213.0,51.1578,51.1758,51.1518,51.1578,21213.0
2015-10-12 10:20:00,85.09,85.1,85.04,85.07,54689.0,51.1578,51.1638,51.1277,51.1458,54689.0
2015-10-12 10:30:00,85.06,85.1,85.06,85.08,45534.0,51.1397,51.1638,51.1397,51.1518,45534.0
2015-10-12 10:40:00,85.09,85.1,85.05,85.09,34419.0,51.1578,51.1638,51.1337,51.1578,34419.0
2015-10-12 10:50:00,85.1,85.12,85.06,85.07,65567.0,51.1638,51.1758,51.1397,51.1458,65567.0
2015-10-12 11:00:00,85.07,85.12,85.07,85.11,76852.0,51.1458,51.1758,51.1458,51.1698,76852.0
2015-10-12 11:10:00,85.1,85.11,85.09,85.1,46759.0,51.1638,51.1698,51.1578,51.1638,46759.0
2015-10-12 11:20:00,85.1,85.12,85.09,85.1,100750.0,51.1638,51.1758,51.1578,51.1638,100750.0
2015-10-12 11:30:00,85.1,85.13,85.09,85.12,221113.0,51.1638,51.1818,51.1578,51.1758,221113.0
2015-10-12 11:40:00,85.12,85.13,85.08,85.09,148644.0,51.1758,51.1818,51.1518,51.1578,148644.0
2015-10-12 11:50:00,85.09,85.12,85.07,85.09,173552.0,51.1578,51.1758,51.1458,51.1578,173552.0
2015-10-12 12:00:00,85.09,85.12,85.09,85.11,183816.0,51.1578,51.1758,51.1578,51.1698,183816.0
2015-10-12 12:10:00,85.1,85.11,85.08,85.1,103104.0,51.1638,51.1698,51.1518,51.1638,103104.0
2015-10-12 12:20:00,85.1,85.1,85.09,85.1,86388.0,51.1638,51.1638,51.1578,51.1638,86388.0
2015-10-12 12:30:00,85.1,85.11,85.06,85.07,91365.0,51.1638,51.1698,51.1397,51.1458,91365.0
2015-10-12 12:40:00,85.06,85.06,85.03,85.03,39510.0,51.1397,51.1397,51.1217,51.1217,39510.0
2015-10-12 12:50:00,85.03,85.04,85.02,85.04,34609.0,51.1217,51.1277,51.1157,51.1277,34609.0
2015-10-12 13:00:00,85.04,85.04,84.97,84.97,35891.0,51.1277,51.1277,51.0856,51.0856,35891.0
2015-10-12 13:10:00,84.98,84.98,84.94,84.94,153082.0,51.0917,51.0917,51.0676,51.0676,153082.0
2015-10-12 13:20:00,84.94,84.95,84.94,84.94,19362.0,51.0676,51.0736,51.0676,51.0676,19362.0
2015-10-12 13:30:00,84.94,84.95,84.93,84.95,71233.0,51.0676,51.0736,51.0616,51.0736,71233.0
2015-10-12 13:40:00,84.95,84.95,84.94,84.95,53204.0,51.0736,51.0736,51.0676,51.0736,53204.0
2015-10-12 13:50:00,84.94,84.95,84.91,84.92,59532.0,51.0676,51.0736,51.0496,51.0556,59532.0
2015-10-12 14:00:00,84.92,84.95,84.91,84.95,71637.0,51.0556,51.0736,51.0496,51.0736,71637.0
2015-10-12 14:10:00,84.95,84.95,84.89,84.89,208722.0,51.0736,51.0736,51.0375,51.0375,208722.0
2015-10-12 14:20:00,84.9,84.94,84.89,84.9,93765.0,51.0436,51.0676,51.0375,51.0436,93765.0
2015-10-12 14:30:00,84.9,84.9,84.85,84.85,57198.0,51.0436,51.0436,51.0135,51.0135,57198.0
2015-10-12 14:40:00,84.85,84.87,84.84,84.86,31733.0,51.0135,51.0255,51.0075,51.0195,31733.0
2015-10-12 14:50:00,84.86,84.87,84.83,84.84,38021.0,51.0195,51.0255,51.0015,51.0075,38021.0
2015-10-12 15:00:00,84.83,84.86,84.83,84.86,55927.0,51.0015,51.0195,51.0015,51.0195,55927.0
2015-10-12 15:10:00,84.86,84.86,84.85,84.85,14427.0,51.0195,51.0195,51.0135,51.0135,14427.0
2015-10-12 15:20:00,84.85,84.91,84.84,84.9,217593.0,51.0135,51.0496,51.0075,51.0436,217593.0
2015-10-12 15:30:00,84.9,85.0,84.89,85.0,86856.0,51.0436,51.1037,51.0375,51.1037,86856.0
2015-10-12 15:40:00,85.0,85.0,84.93,84.94,71712.0,51.1037,51.1037,51.0616,51.0676,71712.0
2015-10-12 15:50:00,84.95,85.0,84.9,84.98,327617.0,51.0736,51.1037,51.0436,51.0917,327617.0
2015-10-13 09:30:00,84.79,84.81,84.63,84.67,377190.0,50.9774,50.9894,50.8812,50.9053,377190.0
2015-10-13 09:40:00,84.67,84.76,84.66,84.73,499364.0,50.9053,50.9594,50.8993,50.9413,499364.0
2015-10-13 09:50:00,84.73,84.76,84.72,84.73,284503.0,50.9413,50.9594,50.9353,50.9413,284503.0
2015-10-13 10:00:00,84.73,84.79,84.72,84.79,255425.0,50.9413,50.9774,50.9353,50.9774,255425.0
2015-10-13 10:10:00,84.79,84.83,84.76,84.8,187327.0,50.9774,51.0015,50.9594,50.9834,187327.0
2015-10-13 10:20:00,84.8,84.82,84.79,84.8,297962.0,50.9834,50.9955,50.9774,50.9834,297962.0
2015-10-13 10:30:00,84.8,84.81,84.77,84.8,209280.0,50.9834,50.9894,50.9654,50.9834,209280.0
2015-10-13 10:40:00,84.8,84.85,84.79,84.84,196218.0,50.9834,51.0135,50.9774,51.0075,196218.0
2015-10-13 10:50:00,84.85,84.91,84.84,84.9,204177.0,51.0135,51.0496,51.0075,51.0436,204177.0
2015-10-13 11:00:00,84.9,84.95,84.88,84.89,168277.0,51.0436,51.0736,51.0315,51.0375,168277.0
2015-10-13 11:10:00,84.89,84.92,84.87,84.87,257197.0,51.0375,51.0556,51.0255,51.0255,257197.0
2015-10-13 11:20:00,84.87,84.88,84.84,84.85,85537.0,51.0255,51.0315,51.0075,51.0135,85537.0
2015-10-13 11:30:00,84.84,84.88,84.84,84.87,91661.0,51.0075,51.0315,51.0075,51.0255,91661.0
2015-10-13 11:40:00,84.87,84.88,84.83,84.88,97854.0,51.0255,51.0315,51.0015,51.0315,97854.0
2015-10-13 11:50:00,84.88,84.88,84.82,84.84,101329.0,51.0315,51.0315,50.9955,51.0075,101329.0
2015-10-13 12:00:00,84.84,84.87,84.84,84.85,107539.0,51.0075,51.0255,51.0075,51.0135,107539.0
2015-10-13 12:10:00,84.85,84.85,84.81,84.84,155715.0,51.0135,51.0135,50.9894,51.0075,155715.0
2015-10-13 12:20:00,84.83,84.85,84.83,84.84,54032.0,51.0015,51.0135,51.0015,51.0075,54032.0
2015-10-13 12:30:00,84.84,84.87,84.83,84.86,87973.0,51.0075,51.0255,51.0015,51.0195,87973.0
2015-10-13 12:40:00,84.86,84.87,84.84,84.85,56701.0,51.0195,51.0255,51.0075,51.0135,56701.0
2015-10-13 12:50:00,84.85,84.85,84.81,84.81,90391.0,51.0135,51.0135,50.9894,50.9894,90391.0
2015-10-13 13:00:00,84.81,84.82,84.77,84.79,123903.0,50.9894,50.9955,50.9654,50.9774,123903.0
2015-10-13 13:10:00,84.79,84.82,84.78,84.82,45530.0,50.9774,50.9955,50.9714,50.9955,45530.0
2015-10-13 13:20:00,84.82,84.83,84.77,84.79,81509.0,50.9955,51.0015,50.9654,50.9774,81509.0
2015-10-13 13:30:00,84.79,84.79,84.74,84.76,106923.0,50.9774,50.9774,50.9474,50.9594,106923.0
2015-10-13 13:40:00,84.76,84.79,84.75,84.77,77100.0,50.9594,50.9774,50.9534,50.9654,77100.0
2015-10-13 13:50:00,84.77,84.78,84.77,84.78,17589.0,50.9654,50.9714,50.9654,50.9714,17589.0
2015-10-13 14:00:00,84.77,84.79,84.75,84.78,104995.0,50.9654,50.9774,50.9534,50.9714,104995.0
2015-10-13 14:10:00,84.77,84.8,84.76,84.8,99635.0,50.9654,50.9834,50.9594,50.9834,99635.0
2015-10-13 14:20:00,84.8,84.8,84.74,84.77,147490.0,50.9834,50.9834,50.9474,50.9654,147490.0
2015-10-13 14:30:00,84.76,84.77,84.74,84.76,84758.0,50.9594,50.9654,50.9474,50.9594,84758.0
2015-10-13 14:40:00,84.77,84.78,84.76,84.77,130595.0,50.9654,50.9714,50.9594,50.9654,130595.0
2015-10-13 14:50:00,84.77,84.8,84.75,84.8,88699.0,50.9654,50.9834,50.9534,50.9834,88699.0
2015-10-13 15:00:00,84.8,84.8,84.74,84.75,315271.0,50.9834,50.9834,50.9474,50.9534,315271.0
2015-10-13 15:10:00,84.76,84.77,84.71,84.73,255446.0,50.9594,50.9654,50.9293,50.9413,255446.0
2015-10-13 15:20:00,84.73,84.75,84.71,84.73,163946.0,50.9413,50.9534,50.9293,50.9413,163946.0
2015-10-13 15:30:00,84.73,84.76,84.72,84.73,193310.0,50.9413,50.9594,50.9353,50.9413,193310.0
2015-10-13 15:40:00,84.73,84.75,84.72,84.72,349361.0,50.9413,50.9534,50.9353,50.9353,349361.0
2015-10-13 15:50:00,84.72,84.81,84.69,84.74,688774.0,50.9353,50.9894,50.9173,50.9474,688774.0
2015-10-14 09:30:00,84.7,84.95,84.63,84.72,562732.0,50.9233,51.0736,50.8812,50.9353,562732.0
2015-10-14 09:40:00,84.72,84.84,84.72,84.82,196405.0,50.9353,51.0075,50.9353,50.9955,196405.0
2015-10-14 09:50:00,84.81,84.82,84.78,84.8,261275.0,50.9894,50.9955,50.9714,50.9834,261275.0
2015-10-14 10:00:00,84.8,84.8,84.76,84.77,170293.0,50.9834,50.9834,50.9594,50.9654,170293.0
2015-10-14 10:10:00,84.77,84.82,84.75,84.76,483604.0,50.9654,50.9955,50.9534,50.9594,483604.0
2015-10-14 10:20:00,84.77,84.8,84.72,84.8,222811.0,50.9654,50.9834,50.9353,50.9834,222811.0
2015-10-14 10:30:00,84.81,84.81,84.76,84.78,530630.0,50.9894,50.9894,50.9594,50.9714,530630.0
2015-10-14 10:40:00,84.79,84.82,84.76,84.81,461459.0,50.9774,50.9955,50.9594,50.9894,461459.0
2015-10-14 10:50:00,84.81,84.82,84.79,84.81,76118.0,50.9894,50.9955,50.9774,50.9894,76118.0
2015-10-14 11:00:00,84.8,84.81,84.78,84.8,424613.0,50.9834,50.9894,50.9714,50.9834,424613.0
2015-10-14 11:10:00,84.79,84.8,84.75,84.77,316531.0,50.9774,50.9834,50.9534,50.9654,316531.0
2015-10-14 11:20:00,84.76,84.77,84.73,84.74,359883.0,50.9594,50.9654,50.9413,50.9474,359883.0
2015-10-14 11:30:00,84.74,84.75,84.69,84.74,77975.0,50.9474,50.9534,50.9173,50.9474,77975.0
2015-10-14 11:40:00,84.75,84.76,84.73,84.73,126961.0,50.9534,50.9594,50.9413,50.9413,126961.0
2015-10-14 11:50:00,84.72,84.78,84.72,84.78,19921.0,50.9353,50.9714,50.9353,50.9714,19921.0
2015-10-14 12:00:00,84.78,84.79,84.71,84.72,31700.0,50.9714,50.9774,50.9293,50.9353,31700.0
2015-10-14 12:10:00,84.73,84.74,84.7,84.73,40749.0,50.9413,50.9474,50.9233,50.9413,40749.0
2015-10-14 12:20:00,84.74,84.78,84.72,84.75,25722.0,50.9474,50.9714,50.9353,50.9534,25722.0
2015-10-14 12:30:00,84.75,84.83,84.75,84.79,43634.0,50.9534,51.0015,50.9534,50.9774,43634.0
2015-10-14 12:40:00,84.79,84.85,84.79,84.81,60476.0,50.9774,51.0135,50.9774,50.9894,60476.0
2015-10-14 12:50:00,84.81,84.83,84.79,84.79,41280.0,50.9894,51.0015,50.9774,50.9774,41280.0
2015-10-14 13:00:00,84.79,84.8,84.76,84.76,22490.0,50.9774,50.9834,50.9594,50.9594,22490.0
2015-10-14 13:10:00,84.77,84.78,84.71,84.72,407809.0,50.9654,50.9714,50.9293,50.9353,407809.0
2015-10-14 13:20:00,84.73,84.75,84.72,84.74,52581.0,50.9413,50.9534,50.9353,50.9474,52581.0
2015-10-14 13:30:00,84.75,84.78,84.74,84.77,219465.0,50.9534,50.9714,50.9474,50.9654,219465.0
2015-10-14 13:40:00,84.78,84.78,84.75,84.75,206444.0,50.9714,50.9714,50.9534,50.9534,206444.0
2015-10-14 13:50:00,84.75,84.75,84.7,84.73,106735.0,50.9534,50.9534,50.9233,50.9413,106735.0
2015-10-14 14:00:00,84.73,84.75,84.69,84.72,125858.0,50.9413,50.9534,50.9173,50.9353,125858.0
2015-10-14 14:10:00,84.71,84.73,84.7,84.73,118196.0,50.9293,50.9413,50.9233,50.9413,118196.0
2015-10-14 14:20:00,84.73,84.75,84.7,84.7,97092.0,50.9413,50.9534,50.9233,50.9233,97092.0
2015-10-14 14:30:00,84.71,84.71,84.68,84.7,172749.0,50.9293,50.9293,50.9113,50.9233,172749.0
2015-10-14 14:40:00,84.69,84.7,84.69,84.7,28562.0,50.9173,50.9233,50.9173,50.9233,28562.0
2015-10-14 14:50:00,84.7,84.71,84.69,84.7,89539.0,50.9233,50.9293,50.9173,50.9233,89539.0
2015-10-14 15:00:00,84.7,84.72,84.7,84.72,67997.0,50.9233,50.9353,50.9233,50.9353,67997.0
2015-10-14 15:10:00,84.72,84.72,84.69,84.7,55406.0,50.9353,50.9353,50.9173,50.9233,55406.0
2015-10-14 15:20:00,84.7,84.7,84.67,84.7,162149.0,50.9233,50.9233,50.9053,50.9233,162149.0
2015-10-14 15:30:00,84.7,84.71,84.68,84.71,239595.0,50.9233,50.9293,50.9113,50.9293,239595.0
2015-10-14 15:40:00,84.71,84.75,84.7,84.73,97226.0,50.9293,50.9534,50.9233,50.9413,97226.0
2015-10-14 15:50:00,84.74,84.74,84.64,84.66,395531.0,50.9474,50.9474,50.8872,50.8993,395531.0
2015-10-15 09:30:00,84.82,84.82,84.69,84.73,56912.0,50.9955,50.9955,50.9173,50.9413,56912.0
2015-10-15 09:40:00,84.72,84.78,84.72,84.72,94227.0,50.9353,50.9714,50.9353,50.9353,94227.0
2015-10-15 09:50:00,84.73,84.79,84.7,84.78,205653.0,50.9413,50.9774,50.9233,50.9714,205653.0
2015-10-15 10:00:00,84.77,84.8,84.72,84.74,123479.0,50.9654,50.9834,50.9353,50.9474,123479.0
2015-10-15 10:10:00,84.74,84.83,84.74,84.83,219529.0,50.9474,51.0015,50.9474,51.0015,219529.0
2015-10-15 10:20:00,84.83,84.84,84.77,84.81,157776.0,51.0015,51.0075,50.9654,50.9894,157776.0
2015-10-15 10:30:00,84.8,84.8,84.73,84.77,77519.0,50.9834,50.9834,50.9413,50.9654,77519.0
2015-10-15 10:40:00,84.77,84.8,84.74,84.79,122579.0,50.9654,50.9834,50.9474,50.9774,122579.0
2015-10-15 10:50:00,84.8,84.8,84.71,84.73,284006.0,50.9834,50.9834,50.9293,50.9413,284006.0
2015-10-15 11:00:00,84.72,84.73,84.68,84.69,144944.0,50.9353,50.9413,50.9113,50.9173,144944.0
2015-10-15 11:10:00,84.68,84.69,84.63,84.65,301531.0,50.9113,50.9173,50.8812,50.8932,301531.0
2015-10-15 11:20:00,84.64,84.67,84.63,84.66,204866.0,50.8872,50.9053,50.8812,50.8993,204866.0
2015-10-15 11:30:00,84.66,84.71,84.65,84.67,117112.0,50.8993,50.9293,50.8932,50.9053,117112.0
2015-10-15 11:40:00,84.67,84.67,84.64,84.67,100424.0,50.9053,50.9053,50.8872,50.9053,100424.0
2015-10-15 11:50:00,84.67,84.67,84.61,84.62,214842.0,50.9053,50.9053,50.8692,50.8752,214842.0
2015-10-15 12:00:00,84.61,84.71,84.61,84.67,66145.0,50.8692,50.9293,50.8692,50.9053,66145.0
2015-10-15 12:10:00,84.67,84.7,84.65,84.7,54502.0,50.9053,50.9233,50.8932,50.9233,54502.0
2015-10-15 12:20:00,84.7,84.72,84.67,84.67,72369.0,50.9233,50.9353,50.9053,50.9053,72369.0
2015-10-15 12:30:00,84.68,84.68,84.65,84.68,61775.0,50.9113,50.9113,50.8932,50.9113,61775.0
2015-10-15 12:40:00,84.68,84.72,84.66,84.69,121521.0,50.9113,50.9353,50.8993,50.9173,121521.0
2015-10-15 12:50:00,84.7,84.73,84.67,84.73,79950.0,50.9233,50.9413,50.9053,50.9413,79950.0
2015-10-15 13:00:00,84.74,84.77,84.71,84.74,124621.0,50.9474,50.9654,50.9293,50.9474,124621.0
2015-10-15 13:10:00,84.73,84.75,84.72,84.75,153513.0,50.9413,50.9534,50.9353,50.9534,153513.0
2015-10-15 13:20:00,84.75,84.77,84.73,84.77,65347.0,50.9534,50.9654,50.9413,50.9654,65347.0
2015-10-15 13:30:00,84.77,84.77,84.74,84.77,104103.0,50.9654,50.9654,50.9474,50.9654,104103.0
2015-10-15 13:40:00,84.77,84.77,84.73,84.74,45850.0,50.9654,50.9654,50.9413,50.9474,45850.0
2015-10-15 13:50:00,84.75,84.81,84.74,84.81,91985.0,50.9534,50.9894,50.9474,50.9894,91985.0
2015-10-15 14:00:00,84.81,84.82,84.78,84.81,120927.0,50.9894,50.9955,50.9714,50.9894,120927.0
2015-10-15 14:10:00,84.81,84.85,84.8,84.84,159792.0,50.9894,51.0135,50.9834,51.0075,159792.0
2015-10-15 14:20:00,84.84,84.85,84.83,84.84,108823.0,51.0075,51.0135,51.0015,51.0075,108823.0
2015-10-15 14:30:00,84.84,84.89,84.83,84.89,166352.0,51.0075,51.0375,51.0015,51.0375,166352.0
2015-10-15 14:40:00,84.89,84.95,84.88,84.94,132790.0,51.0375,51.0736,51.0315,51.0676,132790.0
2015-10-15 14:50:00,84.94,84.94,84.87,84.88,78077.0,51.0676,51.0676,51.0255,51.0315,78077.0
2015-10-15 15:00:00,84.89,84.92,84.84,84.85,72478.0,51.0375,51.0556,51.0075,51.0135,72478.0
2015-10-15 15:10:00,84.85,84.88,84.84,84.88,57802.0,51.0135,51.0315,51.0075,51.0315,57802.0
2015-10-15 15:20:00,84.88,84.89,84.84,84.86,264023.0,51.0315,51.0375,51.0075,51.0195,264023.0
2015-10-15 15:30:00,84.87,84.88,84.81,84.81,539548.0,51.0255,51.0315,50.9894,50.9894,539548.0
2015-10-15 15:40:00,84.82,84.82,84.77,84.77,487869.0,50.9955,50.9955,50.9654,50.9654,487869.0
2015-10-15 15:50:00,84.78,84.89,84.76,84.89,938752.0,50.9714,51.0375,50.9594,51.0375,938752.0
2015-10-16 09:30:00,84.91,85.04,84.89,85.03,147066.0,51.0496,51.1277,51.0375,51.1217,147066.0
2015-10-16 09:40:00,85.03,85.03,84.96,84.98,330872.0,51.1217,51.1217,51.0796,51.0917,330872.0
2015-10-16 09:50:00,84.98,85.02,84.97,85.0,56325.0,51.0917,51.1157,51.0856,51.1037,56325.0
2015-10-16 10:00:00,85.01,85.08,85.01,85.07,432713.0,51.1097,51.1518,51.1097,51.1458,432713.0
2015-10-16 10:10:00,85.07,85.09,85.04,85.05,130661.0,51.1458,51.1578,51.1277,51.1337,130661.0
2015-10-16 10:20:00,85.04,85.06,85.03,85.04,142780.0,51.1277,51.1397,51.1217,51.1277,142780.0
2015-10-16 10:30:00,85.04,85.08,85.0,85.08,131407.0,51.1277,51.1518,51.1037,51.1518,131407.0
2015-10-16 10:40:00,85.08,85.08,85.05,85.06,71917.0,51.1518,51.1518,51.1337,51.1397,71917.0
2015-10-16 10:50:00,85.06,85.07,85.05,85.06,52341.0,51.1397,51.1458,51.1337,51.1397,52341.0
2015-10-16 11:00:00,85.06,85.08,85.06,85.08,44711.0,51.1397,51.1518,51.1397,51.1518,44711.0
2015-10-16 11:10:00,85.08,85.11,85.07,85.1,95017.0,51.1518,51.1698,51.1458,51.1638,95017.0
2015-10-16 11:20:00,85.11,85.11,85.07,85.08,109117.0,51.1698,51.1698,51.1458,51.1518,109117.0
2015-10-16 11:30:00,85.09,85.12,85.08,85.09,28549.0,51.1578,51.1758,51.1518,51.1578,28549.0
2015-10-16 11:40:00,85.1,85.12,85.09,85.12,17712.0,51.1638,51.1758,51.1578,51.1758,17712.0
2015-10-16 11:50:00,85.12,85.16,85.12,85.16,13876.0,51.1758,51.1999,51.1758,51.1999,13876.0
2015-10-16 12:00:00,85.16,85.16,85.11,85.11,48991.0,51.1999,51.1999,51.1698,51.1698,48991.0
2015-10-16 12:10:00,85.11,85.13,85.08,85.12,76403.0,51.1698,51.1818,51.1518,51.1758,76403.0
2015-10-16 12:20:00,85.13,85.15,85.12,85.15,55498.0,51.1818,51.1939,51.1758,51.1939,55498.0
2015-10-16 12:30:00,85.15,85.17,85.14,85.17,20171.0,51.1939,51.2059,51.1878,51.2059,20171.0
2015-10-16 12:40:00,85.16,85.17,85.09,85.09,64130.0,51.1999,51.2059,51.1578,51.1578,64130.0
2015-10-16 12:50:00,85.09,85.1,85.06,85.1,144224.0,51.1578,51.1638,51.1397,51.1638,144224.0
2015-10-16 13:00:00,85.09,85.1,85.05,85.08,57467.0,51.1578,51.1638,51.1337,51.1518,57467.0
2015-10-16 13:10:00,85.08,85.09,85.05,85.06,56327.0,51.1518,51.1578,51.1337,51.1397,56327.0
2015-10-16 13:20:00,85.06,85.08,85.05,85.06,27018.0,51.1397,51.1518,51.1337,51.1397,27018.0
2015-10-16 13:30:00,85.06,85.07,85.05,85.05,21093.0,51.1397,51.1458,51.1337,51.1337,21093.0
2015-10-16 13:40:00,85.05,85.06,85.03,85.03,51823.0,51.1337,51.1397,51.1217,51.1217,51823.0
2015-10-16 13:50:00,85.04,85.08,85.03,85.08,195590.0,51.1277,51.1518,51.1217,51.1518,195590.0
2015-10-16 14:00:00,85.08,85.09,85.07,85.07,247354.0,51.1518,51.1578,51.1458,51.1458,247354.0
2015-10-16 14:10:00,85.07,85.1,85.07,85.1,48176.0,51.1458,51.1638,51.1458,51.1638,48176.0
2015-10-16 14:20:00,85.1,85.14,85.09,85.14,180949.0,51.1638,51.1878,51.1578,51.1878,180949.0
2015-10-16 14:30:00,85.14,85.17,85.14,85.17,164090.0,51.1878,51.2059,51.1878,51.2059,164090.0
2015-10-16 14:40:00,85.17,85.22,85.16,85.19,153686.0,51.2059,51.2359,51.1999,51.2179,153686.0
2015-10-16 14:50:00,85.18,85.19,85.18,85.19,14474.0,51.2119,51.2179,51.2119,51.2179,14474.0
2015-10-16 15:00:00,85.19,85.2,85.17,85.17,114009.0,51.2179,51.2239,51.2059,51.2059,114009.0
2015-10-16 15:10:00,85.17,85.19,85.17,85.19,49631.0,51.2059,51.2179,51.2059,51.2179,49631.0
2015-10-16 15:20:00,85.18,85.21,85.18,85.2,113415.0,51.2119,51.2299,51.2119,51.2239,113415.0
2015-10-16 15:30:00,85.2,85.23,85.16,85.18,71050.0,51.2239,51.242,51.1999,51.2119,71050.0
2015-10-16 15:40:00,85.18,85.24,85.16,85.24,240317.0,51.2119,51.248,51.1999,51.248,240317.0
2015-10-16 15:50:00,85.24,85.29,85.2,85.26,914707.0,51.248,51.278,51.2239,51.26,914707.0
2015-10-19 09:30:00,85.15,85.21,85.08,85.11,143189.0,51.1939,51.2299,51.1518,51.1698,143189.0
2015-10-19 09:40:00,85.12,85.16,85.1,85.13,111372.0,51.1758,51.1999,51.1638,51.1818,111372.0
2015-10-19 09:50:00,85.12,85.17,85.12,85.14,94305.0,51.1758,51.2059,51.1758,51.1878,94305.0
2015-10-19 10:00:00,85.14,85.14,85.08,85.09,288365.0,51.1878,51.1878,51.1518,51.1578,288365.0
2015-10-19 10:10:00,85.09,85.12,85.07,85.12,332076.0,51.1578,51.1758,51.1458,51.1758,332076.0
2015-10-19 10:20:00,85.12,85.15,85.09,85.09,205240.0,51.1758,51.1939,51.1578,51.1578,205240.0
2015-10-19 10:30:00,85.09,85.11,85.09,85.1,337235.0,51.1578,51.1698,51.1578,51.1638,337235.0
2015-10-19 10:40:00,85.09,85.14,85.09,85.11,205361.0,51.1578,51.1878,51.1578,51.1698,205361.0
2015-10-19 10:50:00,85.11,85.14,85.1,85.14,188058.0,51.1698,51.1878,51.1638,51.1878,188058.0
2015-10-19 11:00:00,85.13,85.14,85.1,85.12,81971.0,51.1818,51.1878,51.1638,51.1758,81971.0
2015-10-19 11:10:00,85.12,85.17,85.11,85.17,400926.0,51.1758,51.2059,51.1698,51.2059,400926.0
2015-10-19 11:20:00,85.17,85.21,85.16,85.2,434225.0,51.2059,51.2299,51.1999,51.2239,434225.0
2015-10-19 11:30:00,85.2,85.23,85.2,85.23,360485.0,51.2239,51.242,51.2239,51.242,360485.0
2015-10-19 11:40:00,85.23,85.23,85.19,85.21,201241.0,51.242,51.242,51.2179,51.2299,201241.0
2015-10-19 11:50:00,85.22,85.25,85.21,85.25,192446.0,51.2359,51.254,51.2299,51.254,192446.0
2015-10-19 12:00:00,85.25,85.25,85.23,85.24,55542.0,51.254,51.254,51.242,51.248,55542.0
2015-10-19 12:10:00,85.23,85.25,85.22,85.23,229872.0,51.242,51.254,51.2359,51.242,229872.0
2015-10-19 12:20:00,85.22,85.26,85.21,85.25,127630.0,51.2359,51.26,51.2299,51.254,127630.0
2015-10-19 12:30:00,85.24,85.26,85.23,85.26,224840.0,51.248,51.26,51.242,51.26,224840.0
2015-10-19 12:40:00,85.26,85.27,85.23,85.23,106764.0,51.26,51.266,51.242,51.242,106764.0
2015-10-19 12:50:00,85.23,85.26,85.23,85.25,86545.0,51.242,51.26,51.242,51.254,86545.0
2015-10-19 13:00:00,85.25,85.26,85.24,85.25,101437.0,51.254,51.26,51.248,51.254,101437.0
2015-10-19 13:10:00,85.25,85.26,85.22,85.22,108142.0,51.254,51.26,51.2359,51.2359,108142.0
2015-10-19 13:20:00,85.22,85.23,85.21,85.21,36431.0,51.2359,51.242,51.2299,51.2299,36431.0
2015-10-19 13:30:00,85.22,85.22,85.19,85.21,120665.0,51.2359,51.2359,51.2179,51.2299,120665.0
2015-10-19 13:40:00,85.2,85.22,85.19,85.2,111126.0,51.2239,51.2359,51.2179,51.2239,111126.0
2015-10-19 13:50:00,85.19,85.22,85.19,85.22,181264.0,51.2179,51.2359,51.2179,51.2359,181264.0
2015-10-19 14:00:00,85.22,85.25,85.21,85.23,265188.0,51.2359,51.254,51.2299,51.242,265188.0
2015-10-19 14:10:00,85.24,85.24,85.22,85.22,149462.0,51.248,51.248,51.2359,51.2359,149462.0
2015-10-19 14:20:00,85.23,85.23,85.22,85.23,40889.0,51.242,51.242,51.2359,51.242,40889.0
2015-10-19 14:30:00,85.23,85.23,85.22,85.23,25491.0,51.242,51.242,51.2359,51.242,25491.0
2015-10-19 14:40:00,85.23,85.25,85.22,85.25,38172.0,51.242,51.254,51.2359,51.254,38172.0
2015-10-19 14:50:00,85.25,85.27,85.24,85.27,157850.0,51.254,51.266,51.248,51.266,157850.0
2015-10-19 15:00:00,85.27,85.31,85.26,85.3,128663.0,51.266,51.2901,51.26,51.284,128663.0
2015-10-19 15:10:00,85.31,85.39,85.3,85.36,308432.0,51.2901,51.3382,51.284,51.3201,308432.0
2015-10-19 15:20:00,85.36,85.47,85.35,85.45,218123.0,51.3201,51.3862,51.3141,51.3742,218123.0
2015-10-19 15:30:00,85.45,85.51,85.45,85.5,305569.0,51.3742,51.4103,51.3742,51.4043,305569.0
2015-10-19 15:40:00,85.5,85.52,85.49,85.5,495703.0,51.4043,51.4163,51.3983,51.4043,495703.0
2015-10-19 15:50:00,85.5,85.57,85.49,85.53,1207704.0,51.4043,51.4464,51.3983,51.4223,1207704.0
2015-10-20 09:30:00,85.38,85.4,85.29,85.37,396637.0,51.3321,51.3442,51.278,51.3261,396637.0
2015-10-20 09:40:00,85.37,85.47,85.36,85.47,261950.0,51.3261,51.3862,51.3201,51.3862,261950.0
2015-10-20 09:50:00,85.47,85.54,85.46,85.54,330565.0,51.3862,51.4283,51.3802,51.4283,330565.0
2015-10-20 10:00:00,85.54,85.54,85.46,85.52,220178.0,51.4283,51.4283,51.3802,51.4163,220178.0
2015-10-20 10:10:00,85.52,85.55,85.51,85.55,204976.0,51.4163,51.4343,51.4103,51.4343,204976.0
2015-10-20 10:20:00,85.55,85.58,85.54,85.56,186474.0,51.4343,51.4524,51.4283,51.4404,186474.0
2015-10-20 10:30:00,85.56,85.59,85.55,85.59,302163.0,51.4404,51.4584,51.4343,51.4584,302163.0
2015-10-20 10:40:00,85.59,85.65,85.58,85.65,411926.0,51.4584,51.4945,51.4524,51.4945,411926.0
2015-10-20 10:50:00,85.65,85.65,85.58,85.6,113918.0,51.4945,51.4945,51.4524,51.4644,113918.0
2015-10-20 11:00:00,85.59,85.61,85.56,85.56,314994.0,51.4584,51.4704,51.4404,51.4404,314994.0
2015-10-20 11:10:00,85.56,85.58,85.54,85.57,978406.0,51.4404,51.4524,51.4283,51.4464,978406.0
2015-10-20 11:20:00,85.57,85.64,85.56,85.62,119921.0,51.4464,51.4885,51.4404,51.4764,119921.0
2015-10-20 11:30:00,85.62,85.62,85.58,85.61,106232.0,51.4764,51.4764,51.4524,51.4704,106232.0
2015-10-20 11:40:00,85.61,85.63,85.6,85.61,81773.0,51.4704,51.4824,51.4644,51.4704,81773.0
2015-10-20 11:50:00,85.6,85.63,85.58,85.59,150076.0,51.4644,51.4824,51.4524,51.4584,150076.0
2015-10-20 12:00:00,85.59,85.59,85.57,85.58,46676.0,51.4584,51.4584,51.4464,51.4524,46676.0
2015-10-20 12:10:00,85.59,85.61,85.58,85.59,119552.0,51.4584,51.4704,51.4524,51.4584,119552.0
2015-10-20 12:20:00,85.59,85.59,85.55,85.56,203597.0,51.4584,51.4584,51.4343,51.4404,203597.0
2015-10-20 12:30:00,85.56,85.56,85.52,85.53,75685.0,51.4404,51.4404,51.4163,51.4223,75685.0
2015-10-20 12:40:00,85.53,85.53,85.52,85.53,27500.0,51.4223,51.4223,51.4163,51.4223,27500.0
2015-10-20 12:50:00,85.52,85.55,85.52,85.53,404636.0,51.4163,51.4343,51.4163,51.4223,404636.0
2015-10-20 13:00:00,85.53,85.53,85.51,85.53,86275.0,51.4223,51.4223,51.4103,51.4223,86275.0
2015-10-20 13:10:00,85.53,85.56,85.52,85.54,89468.0,51.4223,51.4404,51.4163,51.4283,89468.0
2015-10-20 13:20:00,85.53,85.55,85.52,85.53,143993.0,51.4223,51.4343,51.4163,51.4223,143993.0
2015-10-20 13:30:00,85.52,85.55,85.52,85.54,163392.0,51.4163,51.4343,51.4163,51.4283,163392.0
2015-10-20 13:40:00,85.55,85.56,85.52,85.54,81847.0,51.4343,51.4404,51.4163,51.4283,81847.0
2015-10-20 13:50:00,85.53,85.55,85.53,85.55,26573.0,51.4223,51.4343,51.4223,51.4343,26573.0
2015-10-20 14:00:00,85.55,85.55,85.53,85.54,43804.0,51.4343,51.4343,51.4223,51.4283,43804.0
2015-10-20 14:10:00,85.53,85.57,85.53,85.57,70319.0,51.4223,51.4464,51.4223,51.4464,70319.0
2015-10-20 14:20:00,85.56,85.57,85.55,85.56,72888.0,51.4404,51.4464,51.4343,51.4404,72888.0
2015-10-20 14:30:00,85.56,85.61,85.55,85.58,139264.0,51.4404,51.4704,51.4343,51.4524,139264.0
2015-10-20 14:40:00,85.58,85.63,85.57,85.63,204205.0,51.4524,51.4824,51.4464,51.4824,204205.0
2015-10-20 14:50:00,85.63,85.67,85.62,85.67,159201.0,51.4824,51.5065,51.4764,51.5065,159201.0
2015-10-20 15:00:00,85.67,85.69,85.62,85.65,238742.0,51.5065,51.5185,51.4764,51.4945,238742.0
2015-10-20 15:10:00,85.65,85.65,85.62,85.63,76141.0,51.4945,51.4945,51.4764,51.4824,76141.0
2015-10-20 15:20:00,85.63,85.67,85.62,85.65,369268.0,51.4824,51.5065,51.4764,51.4945,369268.0
2015-10-20 15:30:00,85.65,85.66,85.6,85.65,231038.0,51.4945,51.5005,51.4644,51.4945,231038.0
2015-10-20 15:40:00,85.65,85.65,85.58,85.63,246919.0,51.4945,51.4945,51.4524,51.4824,246919.0
2015-10-20 15:50:00,85.63,85.64,85.57,85.59,1162102.0,51.4824,51.4885,51.4464,51.4584,1162102.0
2015-10-21 09:30:00,85.65,85.77,85.65,85.67,277303.0,51.4945,51.5666,51.4945,51.5065,277303.0
2015-10-21 09:40:00,85.67,85.77,85.66,85.71,298943.0,51.5065,51.5666,51.5005,51.5305,298943.0
2015-10-21 09:50:00,85.7,85.73,85.67,85.68,80576.0,51.5245,51.5426,51.5065,51.5125,80576.0
2015-10-21 10:00:00,85.67,85.68,85.64,85.66,295573.0,51.5065,51.5125,51.4885,51.5005,295573.0
2015-10-21 10:10:00,85.66,85.68,85.6,85.62,83548.0,51.5005,51.5125,51.4644,51.4764,83548.0
2015-10-21 10:20:00,85.62,85.62,85.55,85.59,109500.0,51.4764,51.4764,51.4343,51.4584,109500.0
2015-10-21 10:30:00,85.59,85.59,85.55,85.58,110182.0,51.4584,51.4584,51.4343,51.4524,110182.0
2015-10-21 10:40:00,85.57,85.59,85.55,85.58,109134.0,51.4464,51.4584,51.4343,51.4524,109134.0
2015-10-21 10:50:00,85.58,85.63,85.56,85.61,437305.0,51.4524,51.4824,51.4404,51.4704,437305.0
2015-10-21 11:00:00,85.6,85.61,85.55,85.55,52997.0,51.4644,51.4704,51.4343,51.4343,52997.0
2015-10-21 11:10:00,85.55,85.56,85.48,85.54,337781.0,51.4343,51.4404,51.3923,51.4283,337781.0
2015-10-21 11:20:00,85.55,85.59,85.54,85.57,118091.0,51.4343,51.4584,51.4283,51.4464,118091.0
2015-10-21 11:30:00,85.56,85.6,85.55,85.59,257127.0,51.4404,51.4644,51.4343,51.4584,257127.0
2015-10-21 11:40:00,85.59,85.66,85.59,85.61,1498113.0,51.4584,51.5005,51.4584,51.4704,1498113.0
2015-10-21 11:50:00,85.62,85.62,85.59,85.59,96980.0,51.4764,51.4764,51.4584,51.4584,96980.0
2015-10-21 12:00:00,85.6,85.6,85.53,85.53,509545.0,51.4644,51.4644,51.4223,51.4223,509545.0
2015-10-21 12:10:00,85.54,85.55,85.48,85.5,304712.0,51.4283,51.4343,51.3923,51.4043,304712.0
2015-10-21 12:20:00,85.5,85.54,85.5,85.53,140023.0,51.4043,51.4283,51.4043,51.4223,140023.0
2015-10-21 12:30:00,85.53,85.56,85.51,85.54,75095.0,51.4223,51.4404,51.4103,51.4283,75095.0
2015-10-21 12:40:00,85.55,85.57,85.54,85.56,22884.0,51.4343,51.4464,51.4283,51.4404,22884.0
2015-10-21 12:50:00,85.57,85.57,85.52,85.53,31799.0,51.4464,51.4464,51.4163,51.4223,31799.0
2015-10-21 13:00:00,85.53,85.54,85.43,85.46,435400.0,51.4223,51.4283,51.3622,51.3802,435400.0
2015-10-21 13:10:00,85.45,85.46,85.35,85.35,150818.0,51.3742,51.3802,51.3141,51.3141,150818.0
2015-10-21 13:20:00,85.36,85.37,85.26,85.27,369715.0,51.3201,51.3261,51.26,51.266,369715.0
2015-10-21 13:30:00,85.27,85.38,85.26,85.37,384436.0,51.266,51.3321,51.26,51.3261,384436.0
2015-10-21 13:40:00,85.37,85.49,85.37,85.48,493720.0,51.3261,51.3983,51.3261,51.3923,493720.0
2015-10-21 13:50:00,85.48,85.55,85.47,85.52,324915.0,51.3923,51.4343,51.3862,51.4163,324915.0
2015-10-21 14:00:00,85.51,85.52,85.46,85.51,276497.0,51.4103,51.4163,51.3802,51.4103,276497.0
2015-10-21 14:10:00,85.5,85.53,85.5,85.52,218009.0,51.4043,51.4223,51.4043,51.4163,218009.0
2015-10-21 14:20:00,85.52,85.58,85.51,85.58,362293.0,51.4163,51.4524,51.4103,51.4524,362293.0
2015-10-21 14:30:00,85.58,85.59,85.55,85.56,312813.0,51.4524,51.4584,51.4343,51.4404,312813.0
2015-10-21 14:40:00,85.56,85.59,85.56,85.56,240651.0,51.4404,51.4584,51.4404,51.4404,240651.0
2015-10-21 14:50:00,85.57,85.58,85.54,85.58,349792.0,51.4464,51.4524,51.4283,51.4524,349792.0
2015-10-21 15:00:00,85.58,85.65,85.57,85.64,1382885.0,51.4524,51.4945,51.4464,51.4885,1382885.0
2015-10-21 15:10:00,85.65,85.65,85.53,85.54,308766.0,51.4945,51.4945,51.4223,51.4283,308766.0
2015-10-21 15:20:00,85.54,85.57,85.53,85.55,189481.0,51.4283,51.4464,51.4223,51.4343,189481.0
2015-10-21 15:30:00,85.55,85.59,85.55,85.59,334246.0,51.4343,51.4584,51.4343,51.4584,334246.0
2015-10-21 15:40:00,85.59,85.6,85.52,85.52,252115.0,51.4584,51.4644,51.4163,51.4163,252115.0
2015-10-21 15:50:00,85.52,85.53,85.5,85.51,588057.0,51.4163,51.4223,51.4043,51.4103,588057.0
2015-10-22 09:30:00,85.58,85.68,85.5,85.5,309402.0,51.4524,51.5125,51.4043,51.4043,309402.0
2015-10-22 09:40:00,85.51,85.54,85.5,85.52,537811.0,51.4103,51.4283,51.4043,51.4163,537811.0
2015-10-22 09:50:00,85.52,85.57,85.51,85.53,239330.0,51.4163,51.4464,51.4103,51.4223,239330.0
2015-10-22 10:00:00,85.54,85.59,85.54,85.57,217316.0,51.4283,51.4584,51.4283,51.4464,217316.0
2015-10-22 10:10:00,85.58,85.58,85.53,85.56,694266.0,51.4524,51.4524,51.4223,51.4404,694266.0
2015-10-22 10:20:00,85.56,85.58,85.49,85.5,465066.0,51.4404,51.4524,51.3983,51.4043,465066.0
2015-10-22 10:30:00,85.5,85.55,85.47,85.52,250495.0,51.4043,51.4343,51.3862,51.4163,250495.0
2015-10-22 10:40:00,85.51,85.55,85.51,85.51,166977.0,51.4103,51.4343,51.4103,51.4103,166977.0
2015-10-22 10:50:00,85.52,85.53,85.48,85.48,206325.0,51.4163,51.4223,51.3923,51.3923,206325.0
2015-10-22 11:00:00,85.48,85.49,85.46,85.48,225836.0,51.3923,51.3983,51.3802,51.3923,225836.0
2015-10-22 11:10:00,85.48,85.51,85.43,85.48,531898.0,51.3923,51.4103,51.3622,51.3923,531898.0
2015-10-22 11:20:00,85.48,85.5,85.44,85.45,281678.0,51.3923,51.4043,51.3682,51.3742,281678.0
2015-10-22 11:30:00,85.44,85.45,85.41,85.44,131276.0,51.3682,51.3742,51.3502,51.3682,131276.0
2015-10-22 11:40:00,85.43,85.5,85.42,85.48,444326.0,51.3622,51.4043,51.3562,51.3923,444326.0
2015-10-22 11:50:00,85.48,85.5,85.48,85.49,74780.0,51.3923,51.4043,51.3923,51.3983,74780.0
2015-10-22 12:00:00,85.49,85.54,85.48,85.54,119090.0,51.3983,51.4283,51.3923,51.4283,119090.0
2015-10-22 12:10:00,85.54,85.58,85.53,85.57,152131.0,51.4283,51.4524,51.4223,51.4464,152131.0
2015-10-22 12:20:00,85.57,85.58,85.54,85.56,399410.0,51.4464,51.4524,51.4283,51.4404,399410.0
2015-10-22 12:30:00,85.56,85.65,85.56,85.63,118535.0,51.4404,51.4945,51.4404,51.4824,118535.0
2015-10-22 12:40:00,85.64,85.66,85.63,85.65,114889.0,51.4885,51.5005,51.4824,51.4945,114889.0
2015-10-22 12:50:00,85.64,85.65,85.61,85.63,205562.0,51.4885,51.4945,51.4704,51.4824,205562.0
2015-10-22 13:00:00,85.63,85.67,85.62,85.67,456208.0,51.4824,51.5065,51.4764,51.5065,456208.0
2015-10-22 13:10:00,85.66,85.67,85.64,85.64,117491.0,51.5005,51.5065,51.4885,51.4885,117491.0
2015-10-22 13:20:00,85.64,85.65,85.63,85.65,270888.0,51.4885,51.4945,51.4824,51.4945,270888.0
2015-10-22 13:30:00,85.65,85.66,85.62,85.64,172750.0,51.4945,51.5005,51.4764,51.4885,172750.0
2015-10-22 13:40:00,85.65,85.65,85.61,85.63,183266.0,51.4945,51.4945,51.4704,51.4824,183266.0
2015-10-22 13:50:00,85.62,85.63,85.59,85.61,220099.0,51.4764,51.4824,51.4584,51.4704,220099.0
2015-10-22 14:00:00,85.6,85.61,85.56,85.58,205602.0,51.4644,51.4704,51.4404,51.4524,205602.0
2015-10-22 14:10:00,85.57,85.6,85.5,85.5,339790.0,51.4464,51.4644,51.4043,51.4043,339790.0
2015-10-22 14:20:00,85.5,85.56,85.49,85.55,269289.0,51.4043,51.4404,51.3983,51.4343,269289.0
2015-10-22 14:30:00,85.54,85.55,85.49,85.5,87152.0,51.4283,51.4343,51.3983,51.4043,87152.0
2015-10-22 14:40:00,85.51,85.53,85.5,85.52,180664.0,51.4103,51.4223,51.4043,51.4163,180664.0
2015-10-22 14:50:00,85.53,85.61,85.52,85.61,507372.0,51.4223,51.4704,51.4163,51.4704,507372.0
2015-10-22 15:00:00,85.61,85.63,85.56,85.56,260378.0,51.4704,51.4824,51.4404,51.4404,260378.0
2015-10-22 15:10:00,85.56,85.61,85.55,85.6,95229.0,51.4404,51.4704,51.4343,51.4644,95229.0
2015-10-22 15:20:00,85.6,85.66,85.58,85.65,256431.0,51.4644,51.5005,51.4524,51.4945,256431.0
2015-10-22 15:30:00,85.64,85.65,85.56,85.57,107538.0,51.4885,51.4945,51.4404,51.4464,107538.0
2015-10-22 15:40:00,85.58,85.59,85.52,85.52,313862.0,51.4524,51.4584,51.4163,51.4163,313862.0
2015-10-22 15:50:00,85.53,85.54,85.49,85.53,483539.0,51.4223,51.4283,51.3983,51.4223,483539.0
2015-10-23 09:30:00,85.9,86.09,85.75,85.86,1340811.0,51.6448,51.759,51.5546,51.6207,1340811.0
2015-10-23 09:40:00,85.85,85.91,85.82,85.89,289016.0,51.6147,51.6508,51.5967,51.6388,289016.0
2015-10-23 09:50:00,85.89,85.91,85.86,85.91,277405.0,51.6388,51.6508,51.6207,51.6508,277405.0
2015-10-23 10:00:00,85.91,85.91,85.84,85.86,172950.0,51.6508,51.6508,51.6087,51.6207,172950.0
2015-10-23 10:10:00,85.86,85.89,85.79,85.81,249328.0,51.6207,51.6388,51.5786,51.5907,249328.0
2015-10-23 10:20:00,85.81,85.83,85.76,85.76,312373.0,51.5907,51.6027,51.5606,51.5606,312373.0
2015-10-23 10:30:00,85.76,85.84,85.76,85.82,691077.0,51.5606,51.6087,51.5606,51.5967,691077.0
2015-10-23 10:40:00,85.83,85.86,85.81,85.82,689162.0,51.6027,51.6207,51.5907,51.5967,689162.0
2015-10-23 10:50:00,85.82,85.83,85.77,85.8,170828.0,51.5967,51.6027,51.5666,51.5847,170828.0
2015-10-23 11:00:00,85.8,85.81,85.79,85.8,83338.0,51.5847,51.5907,51.5786,51.5847,83338.0
2015-10-23 11:10:00,85.8,85.8,85.75,85.75,106669.0,51.5847,51.5847,51.5546,51.5546,106669.0
2015-10-23 11:20:00,85.75,85.75,85.67,85.67,62491.0,51.5546,51.5546,51.5065,51.5065,62491.0
2015-10-23 11:30:00,85.67,85.68,85.58,85.6,212411.0,51.5065,51.5125,51.4524,51.4644,212411.0
2015-10-23 11:40:00,85.6,85.66,85.6,85.64,40884.0,51.4644,51.5005,51.4644,51.4885,40884.0
2015-10-23 11:50:00,85.63,85.64,85.59,85.61,34953.0,51.4824,51.4885,51.4584,51.4704,34953.0
2015-10-23 12:00:00,85.61,85.66,85.6,85.65,144624.0,51.4704,51.5005,51.4644,51.4945,144624.0
2015-10-23 12:10:00,85.65,85.7,85.6,85.67,436764.0,51.4945,51.5245,51.4644,51.5065,436764.0
2015-10-23 12:20:00,85.68,85.77,85.67,85.77,198364.0,51.5125,51.5666,51.5065,51.5666,198364.0
2015-10-23 12:30:00,85.78,85.79,85.74,85.75,489286.0,51.5726,51.5786,51.5486,51.5546,489286.0
2015-10-23 12:40:00,85.75,85.75,85.73,85.73,149737.0,51.5546,51.5546,51.5426,51.5426,149737.0
2015-10-23 12:50:00,85.73,85.75,85.72,85.75,404920.0,51.5426,51.5546,51.5366,51.5546,404920.0
2015-10-23 13:00:00,85.75,85.76,85.74,85.76,105215.0,51.5546,51.5606,51.5486,51.5606,105215.0
2015-10-23 13:10:00,85.76,85.79,85.75,85.79,148996.0,51.5606,51.5786,51.5546,51.5786,148996.0
2015-10-23 13:20:00,85.79,85.82,85.78,85.81,146637.0,51.5786,51.5967,51.5726,51.5907,146637.0
2015-10-23 13:30:00,85.82,85.87,85.82,85.84,115367.0,51.5967,51.6267,51.5967,51.6087,115367.0
2015-10-23 13:40:00,85.84,85.85,85.82,85.84,151769.0,51.6087,51.6147,51.5967,51.6087,151769.0
2015-10-23 13:50:00,85.84,85.89,85.82,85.86,230398.0,51.6087,51.6388,51.5967,51.6207,230398.0
2015-10-23 14:00:00,85.86,85.87,85.83,85.84,534024.0,51.6207,51.6267,51.6027,51.6087,534024.0
2015-10-23 14:10:00,85.84,85.86,85.83,85.86,696369.0,51.6087,51.6207,51.6027,51.6207,696369.0
2015-10-23 14:20:00,85.86,85.96,85.86,85.89,338377.0,51.6207,51.6808,51.6207,51.6388,338377.0
2015-10-23 14:30:00,85.89,85.9,85.85,85.89,109939.0,51.6388,51.6448,51.6147,51.6388,109939.0
2015-10-23 14:40:00,85.88,85.93,85.88,85.91,85466.0,51.6327,51.6628,51.6327,51.6508,85466.0
2015-10-23 14:50:00,85.92,85.92,85.87,85.89,69395.0,51.6568,51.6568,51.6267,51.6388,69395.0
2015-10-23 15:00:00,85.87,85.88,85.82,85.85,79958.0,51.6267,51.6327,51.5967,51.6147,79958.0
2015-10-23 15:10:00,85.86,85.87,85.84,85.85,92102.0,51.6207,51.6267,51.6087,51.6147,92102.0
2015-10-23 15:20:00,85.84,85.84,85.77,85.78,158343.0,51.6087,51.6087,51.5666,51.5726,158343.0
2015-10-23 15:30:00,85.79,85.88,85.78,85.84,170271.0,51.5786,51.6327,51.5726,51.6087,170271.0
2015-10-23 15:40:00,85.85,85.91,85.84,85.89,473268.0,51.6147,51.6508,51.6087,51.6388,473268.0
2015-10-23 15:50:00,85.9,85.9,85.82,85.84,389080.0,51.6448,51.6448,51.5967,51.6087,389080.0
2015-10-26 09:30:00,85.93,85.93,85.75,85.77,166935.0,51.6628,51.6628,51.5546,51.5666,166935.0
2015-10-26 09:40:00,85.77,85.78,85.7,85.7,114592.0,51.5666,51.5726,51.5245,51.5245,114592.0
2015-10-26 09:50:00,85.7,85.73,85.69,85.69,54028.0,51.5245,51.5426,51.5185,51.5185,54028.0
2015-10-26 10:00:00,85.69,85.73,85.68,85.7,39256.0,51.5185,51.5426,51.5125,51.5245,39256.0
2015-10-26 10:10:00,85.7,85.71,85.68,85.71,108537.0,51.5245,51.5305,51.5125,51.5305,108537.0
2015-10-26 10:20:00,85.72,85.84,85.71,85.84,510723.0,51.5366,51.6087,51.5305,51.6087,510723.0
2015-10-26 10:30:00,85.84,85.86,85.82,85.86,93652.0,51.6087,51.6207,51.5967,51.6207,93652.0
2015-10-26 10:40:00,85.86,85.92,85.86,85.89,197161.0,51.6207,51.6568,51.6207,51.6388,197161.0
2015-10-26 10:50:00,85.89,85.91,85.88,85.9,92322.0,51.6388,51.6508,51.6327,51.6448,92322.0
2015-10-26 11:00:00,85.9,85.9,85.88,85.9,305696.0,51.6448,51.6448,51.6327,51.6448,305696.0
2015-10-26 11:10:00,85.9,85.9,85.89,85.9,427980.0,51.6448,51.6448,51.6388,51.6448,427980.0
2015-10-26 11:20:00,85.89,85.9,85.85,85.87,148319.0,51.6388,51.6448,51.6147,51.6267,148319.0
2015-10-26 11:30:00,85.87,85.88,85.86,85.86,104596.0,51.6267,51.6327,51.6207,51.6207,104596.0
2015-10-26 11:40:00,85.86,85.88,85.85,85.87,187358.0,51.6207,51.6327,51.6147,51.6267,187358.0
2015-10-26 11:50:00,85.86,85.87,85.85,85.85,81849.0,51.6207,51.6267,51.6147,51.6147,81849.0
2015-10-26 12:00:00,85.86,85.86,85.82,85.83,131902.0,51.6207,51.6207,51.5967,51.6027,131902.0
2015-10-26 12:10:00,85.82,85.83,85.82,85.83,112253.0,51.5967,51.6027,51.5967,51.6027,112253.0
2015-10-26 12:20:00,85.83,85.86,85.82,85.84,84928.0,51.6027,51.6207,51.5967,51.6087,84928.0
2015-10-26 12:30:00,85.84,85.87,85.84,85.84,125494.0,51.6087,51.6267,51.6087,51.6087,125494.0
2015-10-26 12:40:00,85.85,85.91,85.84,85.89,135090.0,51.6147,51.6508,51.6087,51.6388,135090.0
2015-10-26 12:50:00,85.9,85.94,85.89,85.89,154478.0,51.6448,51.6688,51.6388,51.6388,154478.0
2015-10-26 13:00:00,85.89,85.9,85.86,85.88,68972.0,51.6388,51.6448,51.6207,51.6327,68972.0
2015-10-26 13:10:00,85.88,85.89,85.86,85.87,129782.0,51.6327,51.6388,51.6207,51.6267,129782.0
2015-10-26 13:20:00,85.87,85.88,85.84,85.88,170110.0,51.6267,51.6327,51.6087,51.6327,170110.0
2015-10-26 13:30:00,85.88,85.9,85.86,85.9,101857.0,51.6327,51.6448,51.6207,51.6448,101857.0
2015-10-26 13:40:00,85.89,85.9,85.87,85.87,80258.0,51.6388,51.6448,51.6267,51.6267,80258.0
2015-10-26 13:50:00,85.88,85.88,85.83,85.83,31123.0,51.6327,51.6327,51.6027,51.6027,31123.0
2015-10-26 14:00:00,85.84,85.87,85.82,85.83,32756.0,51.6087,51.6267,51.5967,51.6027,32756.0
2015-10-26 14:10:00,85.84,85.85,85.77,85.78,105663.0,51.6087,51.6147,51.5666,51.5726,105663.0
2015-10-26 14:20:00,85.78,85.83,85.77,85.81,152027.0,51.5726,51.6027,51.5666,51.5907,152027.0
2015-10-26 14:30:00,85.81,85.83,85.79,85.8,533139.0,51.5907,51.6027,51.5786,51.5847,533139.0
2015-10-26 14:40:00,85.8,85.82,85.78,85.81,123500.0,51.5847,51.5967,51.5726,51.5907,123500.0
2015-10-26 14:50:00,85.8,85.81,85.79,85.79,268660.0,51.5847,51.5907,51.5786,51.5786,268660.0
2015-10-26 15:00:00,85.8,85.81,85.76,85.78,327982.0,51.5847,51.5907,51.5606,51.5726,327982.0
2015-10-26 15:10:00,85.79,85.79,85.77,85.77,94688.0,51.5786,51.5786,51.5666,51.5666,94688.0
2015-10-26 15:20:00,85.78,85.79,85.77,85.78,182103.0,51.5726,51.5786,51.5666,51.5726,182103.0
2015-10-26 15:30:00,85.79,85.8,85.76,85.78,356958.0,51.5786,51.5847,51.5606,51.5726,356958.0
2015-10-26 15:40:00,85.78,85.79,85.74,85.76,214726.0,51.5726,51.5786,51.5486,51.5606,214726.0
2015-10-26 15:50:00,85.77,85.8,85.71,85.72,741521.0,51.5666,51.5847,51.5305,51.5366,741521.0
2015-10-27 09:30:00,85.67,85.68,85.37,85.49,313570.0,51.5065,51.5125,51.3261,51.3983,313570.0
2015-10-27 09:40:00,85.48,85.54,85.48,85.53,313197.0,51.3923,51.4283,51.3923,51.4223,313197.0
2015-10-27 09:50:00,85.53,85.59,85.52,85.58,197311.0,51.4223,51.4584,51.4163,51.4524,197311.0
2015-10-27 10:00:00,85.57,85.58,85.53,85.54,131010.0,51.4464,51.4524,51.4223,51.4283,131010.0
2015-10-27 10:10:00,85.55,85.56,85.51,85.51,108751.0,51.4343,51.4404,51.4103,51.4103,108751.0
2015-10-27 10:20:00,85.51,85.52,85.45,85.48,151830.0,51.4103,51.4163,51.3742,51.3923,151830.0
2015-10-27 10:30:00,85.48,85.52,85.47,85.48,58232.0,51.3923,51.4163,51.3862,51.3923,58232.0
2015-10-27 10:40:00,85.48,85.52,85.47,85.52,40905.0,51.3923,51.4163,51.3862,51.4163,40905.0
2015-10-27 10:50:00,85.52,85.57,85.5,85.53,145376.0,51.4163,51.4464,51.4043,51.4223,145376.0
2015-10-27 11:00:00,85.53,85.57,85.5,85.56,67756.0,51.4223,51.4464,51.4043,51.4404,67756.0
2015-10-27 11:10:00,85.55,85.56,85.5,85.5,106528.0,51.4343,51.4404,51.4043,51.4043,106528.0
2015-10-27 11:20:00,85.51,85.53,85.47,85.5,52411.0,51.4103,51.4223,51.3862,51.4043,52411.0
2015-10-27 11:30:00,85.49,85.52,85.48,85.48,33111.0,51.3983,51.4163,51.3923,51.3923,33111.0
2015-10-27 11:40:00,85.48,85.49,85.46,85.48,95479.0,51.3923,51.3983,51.3802,51.3923,95479.0
2015-10-27 11:50:00,85.48,85.48,85.43,85.44,154893.0,51.3923,51.3923,51.3622,51.3682,154893.0
2015-10-27 12:00:00,85.45,85.47,85.45,85.47,53579.0,51.3742,51.3862,51.3742,51.3862,53579.0
2015-10-27 12:10:00,85.47,85.47,85.43,85.44,29589.0,51.3862,51.3862,51.3622,51.3682,29589.0
2015-10-27 12:20:00,85.44,85.51,85.44,85.49,137426.0,51.3682,51.4103,51.3682,51.3983,137426.0
2015-10-27 12:30:00,85.49,85.5,85.44,85.46,118556.0,51.3983,51.4043,51.3682,51.3802,118556.0
2015-10-27 12:40:00,85.47,85.5,85.46,85.49,35529.0,51.3862,51.4043,51.3802,51.3983,35529.0
2015-10-27 12:50:00,85.49,85.5,85.44,85.48,49961.0,51.3983,51.4043,51.3682,51.3923,49961.0
2015-10-27 13:00:00,85.47,85.49,85.42,85.45,106785.0,51.3862,51.3983,51.3562,51.3742,106785.0
2015-10-27 13:10:00,85.46,85.47,85.43,85.44,74812.0,51.3802,51.3862,51.3622,51.3682,74812.0
2015-10-27 13:20:00,85.44,85.45,85.43,85.45,27802.0,51.3682,51.3742,51.3622,51.3742,27802.0
2015-10-27 13:30:00,85.44,85.47,85.44,85.47,65944.0,51.3682,51.3862,51.3682,51.3862,65944.0
2015-10-27 13:40:00,85.46,85.47,85.43,85.44,134787.0,51.3802,51.3862,51.3622,51.3682,134787.0
2015-10-27 13:50:00,85.44,85.44,85.41,85.43,46315.0,51.3682,51.3682,51.3502,51.3622,46315.0
2015-10-27 14:00:00,85.43,85.45,85.42,85.44,42704.0,51.3622,51.3742,51.3562,51.3682,42704.0
2015-10-27 14:10:00,85.43,85.44,85.42,85.42,83428.0,51.3622,51.3682,51.3562,51.3562,83428.0
2015-10-27 14:20:00,85.43,85.44,85.4,85.41,87294.0,51.3622,51.3682,51.3442,51.3502,87294.0
2015-10-27 14:30:00,85.42,85.45,85.4,85.43,132339.0,51.3562,51.3742,51.3442,51.3622,132339.0
2015-10-27 14:40:00,85.43,85.44,85.4,85.4,101368.0,51.3622,51.3682,51.3442,51.3442,101368.0
2015-10-27 14:50:00,85.41,85.41,85.34,85.35,113495.0,51.3502,51.3502,51.3081,51.3141,113495.0
2015-10-27 15:00:00,85.36,85.39,85.34,85.37,115118.0,51.3201,51.3382,51.3081,51.3261,115118.0
2015-10-27 15:10:00,85.37,85.43,85.37,85.42,120422.0,51.3261,51.3622,51.3261,51.3562,120422.0
2015-10-27 15:20:00,85.41,85.46,85.39,85.46,75426.0,51.3502,51.3802,51.3382,51.3802,75426.0
2015-10-27 15:30:00,85.45,85.46,85.41,85.42,69351.0,51.3742,51.3802,51.3502,51.3562,69351.0
2015-10-27 15:40:00,85.43,85.46,85.39,85.42,362971.0,51.3622,51.3802,51.3382,51.3562,362971.0
2015-10-27 15:50:00,85.41,85.47,85.41,85.45,513074.0,51.3502,51.3862,51.3502,51.3742,513074.0
2015-10-28 09:30:00,85.46,85.47,85.39,85.45,156648.0,51.3802,51.3862,51.3382,51.3742,156648.0
2015-10-28 09:40:00,85.45,85.51,85.44,85.51,109299.0,51.3742,51.4103,51.3682,51.4103,109299.0
2015-10-28 09:50:00,85.51,85.56,85.48,85.56,429458.0,51.4103,51.4404,51.3923,51.4404,429458.0
2015-10-28 10:00:00,85.56,85.61,85.55,85.6,216581.0,51.4404,51.4704,51.4343,51.4644,216581.0
2015-10-28 10:10:00,85.6,85.61,85.52,85.52,448323.0,51.4644,51.4704,51.4163,51.4163,448323.0
2015-10-28 10:20:00,85.52,85.53,85.48,85.49,65809.0,51.4163,51.4223,51.3923,51.3983,65809.0
2015-10-28 10:30:00,85.5,85.6,85.49,85.59,291353.0,51.4043,51.4644,51.3983,51.4584,291353.0
2015-10-28 10:40:00,85.59,85.61,85.58,85.59,270576.0,51.4584,51.4704,51.4524,51.4584,270576.0
2015-10-28 10:50:00,85.58,85.6,85.55,85.6,73105.0,51.4524,51.4644,51.4343,51.4644,73105.0
2015-10-28 11:00:00,85.59,85.64,85.56,85.59,113143.0,51.4584,51.4885,51.4404,51.4584,113143.0
2015-10-28 11:10:00,85.59,85.6,85.54,85.54,38551.0,51.4584,51.4644,51.4283,51.4283,38551.0
2015-10-28 11:20:00,85.54,85.57,85.52,85.56,74215.0,51.4283,51.4464,51.4163,51.4404,74215.0
2015-10-28 11:30:00,85.55,85.56,85.53,85.55,40931.0,51.4343,51.4404,51.4223,51.4343,40931.0
2015-10-28 11:40:00,85.55,85.56,85.53,85.54,31340.0,51.4343,51.4404,51.4223,51.4283,31340.0
2015-10-28 11:50:00,85.54,85.56,85.53,85.55,52096.0,51.4283,51.4404,51.4223,51.4343,52096.0
2015-10-28 12:00:00,85.56,85.58,85.54,85.56,59775.0,51.4404,51.4524,51.4283,51.4404,59775.0
2015-10-28 12:10:00,85.56,85.59,85.56,85.58,73777.0,51.4404,51.4584,51.4404,51.4524,73777.0
2015-10-28 12:20:00,85.58,85.59,85.57,85.57,44848.0,51.4524,51.4584,51.4464,51.4464,44848.0
2015-10-28 12:30:00,85.58,85.58,85.53,85.54,54617.0,51.4524,51.4524,51.4223,51.4283,54617.0
2015-10-28 12:40:00,85.53,85.54,85.51,85.52,96860.0,51.4223,51.4283,51.4103,51.4163,96860.0
2015-10-28 12:50:00,85.53,85.54,85.52,85.52,45924.0,51.4223,51.4283,51.4163,51.4163,45924.0
2015-10-28 13:00:00,85.52,85.52,85.5,85.52,295117.0,51.4163,51.4163,51.4043,51.4163,295117.0
2015-10-28 13:10:00,85.52,85.53,85.51,85.53,105998.0,51.4163,51.4223,51.4103,51.4223,105998.0
2015-10-28 13:20:00,85.53,85.54,85.52,85.54,111746.0,51.4223,51.4283,51.4163,51.4283,111746.0
2015-10-28 13:30:00,85.54,85.55,85.53,85.55,144501.0,51.4283,51.4343,51.4223,51.4343,144501.0
2015-10-28 13:40:00,85.55,85.59,85.55,85.59,583489.0,51.4343,51.4584,51.4343,51.4584,583489.0
2015-10-28 13:50:00,85.59,85.6,85.57,85.59,216446.0,51.4584,51.4644,51.4464,51.4584,216446.0
2015-10-28 14:00:00,85.58,85.59,85.35,85.44,450421.0,51.4524,51.4584,51.3141,51.3682,450421.0
2015-10-28 14:10:00,85.43,85.43,85.3,85.32,197940.0,51.3622,51.3622,51.284,51.2961,197940.0
2015-10-28 14:20:00,85.32,85.43,85.32,85.42,138658.0,51.2961,51.3622,51.2961,51.3562,138658.0
2015-10-28 14:30:00,85.41,85.41,85.32,85.36,302339.0,51.3502,51.3502,51.2961,51.3201,302339.0
2015-10-28 14:40:00,85.36,85.43,85.34,85.41,260164.0,51.3201,51.3622,51.3081,51.3502,260164.0
2015-10-28 14:50:00,85.41,85.53,85.41,85.52,352247.0,51.3502,51.4223,51.3502,51.4163,352247.0
2015-10-28 15:00:00,85.52,85.59,85.49,85.52,250607.0,51.4163,51.4584,51.3983,51.4163,250607.0
2015-10-28 15:10:00,85.52,85.53,85.49,85.5,142082.0,51.4163,51.4223,51.3983,51.4043,142082.0
2015-10-28 15:20:00,85.49,85.52,85.47,85.5,175609.0,51.3983,51.4163,51.3862,51.4043,175609.0
2015-10-28 15:30:00,85.51,85.57,85.5,85.57,343392.0,51.4103,51.4464,51.4043,51.4464,343392.0
2015-10-28 15:40:00,85.57,85.65,85.56,85.63,299905.0,51.4464,51.4945,51.4404,51.4824,299905.0
2015-10-28 15:50:00,85.62,85.71,85.61,85.71,563737.0,51.4764,51.5305,51.4704,51.5305,563737.0
2015-10-29 09:30:00,85.56,85.65,85.43,85.59,114295.0,51.4404,51.4945,51.3622,51.4584,114295.0
2015-10-29 09:40:00,85.59,85.63,85.57,85.63,137341.0,51.4584,51.4824,51.4464,51.4824,137341.0
2015-10-29 09:50:00,85.62,85.62,85.57,85.6,110144.0,51.4764,51.4764,51.4464,51.4644,110144.0
2015-10-29 10:00:00,85.6,85.67,85.56,85.66,144762.0,51.4644,51.5065,51.4404,51.5005,144762.0
2015-10-29 10:10:00,85.66,85.68,85.61,85.61,133452.0,51.5005,51.5125,51.4704,51.4704,133452.0
2015-10-29 10:20:00,85.61,85.63,85.56,85.59,105842.0,51.4704,51.4824,51.4404,51.4584,105842.0
2015-10-29 10:30:00,85.59,85.59,85.53,85.53,158873.0,51.4584,51.4584,51.4223,51.4223,158873.0
2015-10-29 10:40:00,85.54,85.57,85.46,85.48,144457.0,51.4283,51.4464,51.3802,51.3923,144457.0
2015-10-29 10:50:00,85.48,85.51,85.45,85.5,159081.0,51.3923,51.4103,51.3742,51.4043,159081.0
2015-10-29 11:00:00,85.5,85.52,85.46,85.52,163759.0,51.4043,51.4163,51.3802,51.4163,163759.0
2015-10-29 11:10:00,85.52,85.52,85.48,85.49,154025.0,51.4163,51.4163,51.3923,51.3983,154025.0
2015-10-29 11:20:00,85.5,85.55,85.49,85.53,124300.0,51.4043,51.4343,51.3983,51.4223,124300.0
2015-10-29 11:30:00,85.53,85.57,85.51,85.56,110513.0,51.4223,51.4464,51.4103,51.4404,110513.0
2015-10-29 11:40:00,85.56,85.6,85.55,85.56,136786.0,51.4404,51.4644,51.4343,51.4404,136786.0
2015-10-29 11:50:00,85.57,85.58,85.56,85.56,69473.0,51.4464,51.4524,51.4404,51.4404,69473.0
2015-10-29 12:00:00,85.56,85.57,85.49,85.52,237359.0,51.4404,51.4464,51.3983,51.4163,237359.0
2015-10-29 12:10:00,85.52,85.55,85.52,85.55,22075.0,51.4163,51.4343,51.4163,51.4343,22075.0
2015-10-29 12:20:00,85.55,85.57,85.53,85.57,64506.0,51.4343,51.4464,51.4223,51.4464,64506.0
2015-10-29 12:30:00,85.57,85.58,85.54,85.55,48651.0,51.4464,51.4524,51.4283,51.4343,48651.0
2015-10-29 12:40:00,85.55,85.55,85.53,85.54,38710.0,51.4343,51.4343,51.4223,51.4283,38710.0
2015-10-29 12:50:00,85.54,85.54,85.5,85.51,41905.0,51.4283,51.4283,51.4043,51.4103,41905.0
2015-10-29 13:00:00,85.51,85.57,85.5,85.55,46223.0,51.4103,51.4464,51.4043,51.4343,46223.0
2015-10-29 13:10:00,85.55,85.56,85.53,85.54,59216.0,51.4343,51.4404,51.4223,51.4283,59216.0
2015-10-29 13:20:00,85.55,85.55,85.51,85.52,98501.0,51.4343,51.4343,51.4103,51.4163,98501.0
2015-10-29 13:30:00,85.52,85.53,85.48,85.48,71650.0,51.4163,51.4223,51.3923,51.3923,71650.0
2015-10-29 13:40:00,85.48,85.52,85.48,85.49,73386.0,51.3923,51.4163,51.3923,51.3983,73386.0
2015-10-29 13:50:00,85.5,85.51,85.48,85.5,35698.0,51.4043,51.4103,51.3923,51.4043,35698.0
2015-10-29 14:00:00,85.5,85.54,85.49,85.52,111182.0,51.4043,51.4283,51.3983,51.4163,111182.0
2015-10-29 14:10:00,85.51,85.51,85.48,85.49,91166.0,51.4103,51.4103,51.3923,51.3983,91166.0
2015-10-29 14:20:00,85.49,85.54,85.49,85.53,81023.0,51.3983,51.4283,51.3983,51.4223,81023.0
2015-10-29 14:30:00,85.53,85.54,85.52,85.53,83049.0,51.4223,51.4283,51.4163,51.4223,83049.0
2015-10-29 14:40:00,85.53,85.54,85.52,85.53,35756.0,51.4223,51.4283,51.4163,51.4223,35756.0
2015-10-29 14:50:00,85.54,85.55,85.53,85.54,109382.0,51.4283,51.4343,51.4223,51.4283,109382.0
2015-10-29 15:00:00,85.53,85.54,85.51,85.51,116409.0,51.4223,51.4283,51.4103,51.4103,116409.0
2015-10-29 15:10:00,85.51,85.54,85.51,85.53,160932.0,51.4103,51.4283,51.4103,51.4223,160932.0
2015-10-29 15:20:00,85.53,85.53,85.5,85.51,89188.0,51.4223,51.4223,51.4043,51.4103,89188.0
2015-10-29 15:30:00,85.5,85.53,85.47,85.51,277755.0,51.4043,51.4223,51.3862,51.4103,277755.0
2015-10-29 15:40:00,85.51,85.54,85.51,85.52,184080.0,51.4103,51.4283,51.4103,51.4163,184080.0
2015-10-29 15:50:00,85.53,85.53,85.46,85.46,478496.0,51.4223,51.4223,51.3802,51.3802,478496.0
2015-10-30 09:30:00,85.53,85.57,85.47,85.51,158630.0,51.4223,51.4464,51.3862,51.4103,158630.0
2015-10-30 09:40:00,85.5,85.53,85.44,85.47,38948.0,51.4043,51.4223,51.3682,51.3862,38948.0
2015-10-30 09:50:00,85.46,85.47,85.42,85.45,306500.0,51.3802,51.3862,51.3562,51.3742,306500.0
2015-10-30 10:00:00,85.45,85.47,85.41,85.43,46214.0,51.3742,51.3862,51.3502,51.3622,46214.0
2015-10-30 10:10:00,85.43,85.43,85.39,85.41,103527.0,51.3622,51.3622,51.3382,51.3502,103527.0
2015-10-30 10:20:00,85.4,85.47,85.4,85.42,60746.0,51.3442,51.3862,51.3442,51.3562,60746.0
2015-10-30 10:30:00,85.41,85.45,85.41,85.42,75102.0,51.3502,51.3742,51.3502,51.3562,75102.0
2015-10-30 10:40:00,85.42,85.46,85.41,85.44,162166.0,51.3562,51.3802,51.3502,51.3682,162166.0
2015-10-30 10:50:00,85.43,85.48,85.43,85.45,82992.0,51.3622,51.3923,51.3622,51.3742,82992.0
2015-10-30 11:00:00,85.45,85.48,85.44,85.48,49699.0,51.3742,51.3923,51.3682,51.3923,49699.0
2015-10-30 11:10:00,85.48,85.49,85.44,85.47,142333.0,51.3923,51.3983,51.3682,51.3862,142333.0
2015-10-30 11:20:00,85.46,85.47,85.44,85.45,36938.0,51.3802,51.3862,51.3682,51.3742,36938.0
2015-10-30 11:30:00,85.45,85.48,85.45,85.47,47733.0,51.3742,51.3923,51.3742,51.3862,47733.0
2015-10-30 11:40:00,85.47,85.49,85.46,85.48,43513.0,51.3862,51.3983,51.3802,51.3923,43513.0
2015-10-30 11:50:00,85.49,85.52,85.49,85.52,102724.0,51.3983,51.4163,51.3983,51.4163,102724.0
2015-10-30 12:00:00,85.52,85.54,85.51,85.51,53626.0,51.4163,51.4283,51.4103,51.4103,53626.0
2015-10-30 12:10:00,85.52,85.55,85.51,85.55,246887.0,51.4163,51.4343,51.4103,51.4343,246887.0
2015-10-30 12:20:00,85.55,85.6,85.55,85.59,106315.0,51.4343,51.4644,51.4343,51.4584,106315.0
2015-10-30 12:30:00,85.59,85.65,85.58,85.65,795313.0,51.4584,51.4945,51.4524,51.4945,795313.0
2015-10-30 12:40:00,85.65,85.66,85.64,85.66,29610.0,51.4945,51.5005,51.4885,51.5005,29610.0
2015-10-30 12:50:00,85.66,85.71,85.65,85.7,154427.0,51.5005,51.5305,51.4945,51.5245,154427.0
2015-10-30 13:00:00,85.7,85.73,85.68,85.72,214483.0,51.5245,51.5426,51.5125,51.5366,214483.0
2015-10-30 13:10:00,85.72,85.72,85.69,85.7,240966.0,51.5366,51.5366,51.5185,51.5245,240966.0
2015-10-30 13:20:00,85.7,85.72,85.69,85.72,86944.0,51.5245,51.5366,51.5185,51.5366,86944.0
2015-10-30 13:30:00,85.72,85.73,85.71,85.72,112307.0,51.5366,51.5426,51.5305,51.5366,112307.0
2015-10-30 13:40:00,85.72,85.72,85.7,85.71,85830.0,51.5366,51.5366,51.5245,51.5305,85830.0
2015-10-30 13:50:00,85.71,85.75,85.7,85.73,866204.0,51.5305,51.5546,51.5245,51.5426,866204.0
2015-10-30 14:00:00,85.73,85.77,85.71,85.71,773931.0,51.5426,51.5666,51.5305,51.5305,773931.0
2015-10-30 14:10:00,85.71,85.75,85.71,85.74,465627.0,51.5305,51.5546,51.5305,51.5486,465627.0
2015-10-30 14:20:00,85.74,85.74,85.68,85.69,238028.0,51.5486,51.5486,51.5125,51.5185,238028.0
2015-10-30 14:30:00,85.68,85.75,85.68,85.69,121550.0,51.5125,51.5546,51.5125,51.5185,121550.0
2015-10-30 14:40:00,85.69,85.69,85.65,85.66,147244.0,51.5185,51.5185,51.4945,51.5005,147244.0
2015-10-30 14:50:00,85.67,85.67,85.61,85.61,71215.0,51.5065,51.5065,51.4704,51.4704,71215.0
2015-10-30 15:00:00,85.6,85.61,85.56,85.6,196082.0,51.4644,51.4704,51.4404,51.4644,196082.0
2015-10-30 15:10:00,85.59,85.66,85.59,85.66,195180.0,51.4584,51.5005,51.4584,51.5005,195180.0
2015-10-30 15:20:00,85.66,85.69,85.57,85.58,136628.0,51.5005,51.5185,51.4464,51.4524,136628.0
2015-10-30 15:30:00,85.58,85.6,85.55,85.58,172665.0,51.4524,51.4644,51.4343,51.4524,172665.0
2015-10-30 15:40:00,85.58,85.59,85.55,85.58,243080.0,51.4524,51.4584,51.4343,51.4524,243080.0
2015-10-30 15:50:00,85.58,85.58,85.51,85.56,575987.0,51.4524,51.4524,51.4103,51.4404,575987.0
2015-11-02 09:30:00,85.18,85.3,85.11,85.29,158292.0,51.4479,51.5204,51.4057,51.5144,158292.0
2015-11-02 09:40:00,85.29,85.34,85.25,85.33,172098.0,51.5144,51.5446,51.4902,51.5385,172098.0
2015-11-02 09:50:00,85.33,85.34,85.31,85.32,96907.0,51.5385,51.5446,51.5265,51.5325,96907.0
2015-11-02 10:00:00,85.32,85.38,85.3,85.37,98034.0,51.5325,51.5687,51.5204,51.5627,98034.0
2015-11-02 10:10:00,85.38,85.38,85.3,85.32,44680.0,51.5687,51.5687,51.5204,51.5325,44680.0
2015-11-02 10:20:00,85.32,85.36,85.32,85.34,62209.0,51.5325,51.5567,51.5325,51.5446,62209.0
2015-11-02 10:30:00,85.34,85.35,85.33,85.34,65748.0,51.5446,51.5506,51.5385,51.5446,65748.0
2015-11-02 10:40:00,85.34,85.36,85.32,85.34,252447.0,51.5446,51.5567,51.5325,51.5446,252447.0
2015-11-02 10:50:00,85.34,85.35,85.33,85.34,106617.0,51.5446,51.5506,51.5385,51.5446,106617.0
2015-11-02 11:00:00,85.35,85.36,85.34,85.35,99622.0,51.5506,51.5567,51.5446,51.5506,99622.0
2015-11-02 11:10:00,85.35,85.35,85.31,85.31,70519.0,51.5506,51.5506,51.5265,51.5265,70519.0
2015-11-02 11:20:00,85.31,85.33,85.31,85.32,101927.0,51.5265,51.5385,51.5265,51.5325,101927.0
2015-11-02 11:30:00,85.32,85.32,85.29,85.31,66157.0,51.5325,51.5325,51.5144,51.5265,66157.0
2015-11-02 11:40:00,85.32,85.32,85.3,85.31,43621.0,51.5325,51.5325,51.5204,51.5265,43621.0
2015-11-02 11:50:00,85.31,85.33,85.29,85.32,78569.0,51.5265,51.5385,51.5144,51.5325,78569.0
2015-11-02 12:00:00,85.32,85.33,85.31,85.33,18189.0,51.5325,51.5385,51.5265,51.5385,18189.0
2015-11-02 12:10:00,85.33,85.34,85.31,85.31,64275.0,51.5385,51.5446,51.5265,51.5265,64275.0
2015-11-02 12:20:00,85.31,85.34,85.31,85.32,57162.0,51.5265,51.5446,51.5265,51.5325,57162.0
2015-11-02 12:30:00,85.32,85.32,85.29,85.3,70382.0,51.5325,51.5325,51.5144,51.5204,70382.0
2015-11-02 12:40:00,85.3,85.32,85.29,85.3,52176.0,51.5204,51.5325,51.5144,51.5204,52176.0
2015-11-02 12:50:00,85.31,85.32,85.29,85.31,57622.0,51.5265,51.5325,51.5144,51.5265,57622.0
2015-11-02 13:00:00,85.31,85.33,85.31,85.31,135285.0,51.5265,51.5385,51.5265,51.5265,135285.0
2015-11-02 13:10:00,85.32,85.32,85.31,85.31,77228.0,51.5325,51.5325,51.5265,51.5265,77228.0
2015-11-02 13:20:00,85.32,85.32,85.31,85.31,76077.0,51.5325,51.5325,51.5265,51.5265,76077.0
2015-11-02 13:30:00,85.31,85.32,85.3,85.31,94938.0,51.5265,51.5325,51.5204,51.5265,94938.0
2015-11-02 13:40:00,85.31,85.33,85.3,85.32,85440.0,51.5265,51.5385,51.5204,51.5325,85440.0
2015-11-02 13:50:00,85.33,85.34,85.32,85.33,134473.0,51.5385,51.5446,51.5325,51.5385,134473.0
2015-11-02 14:00:00,85.33,85.35,85.33,85.35,70446.0,51.5385,51.5506,51.5385,51.5506,70446.0
2015-11-02 14:10:00,85.35,85.38,85.34,85.38,63363.0,51.5506,51.5687,51.5446,51.5687,63363.0
2015-11-02 14:20:00,85.38,85.39,85.37,85.39,113272.0,51.5687,51.5748,51.5627,51.5748,113272.0
2015-11-02 14:30:00,85.38,85.43,85.38,85.42,99295.0,51.5687,51.5989,51.5687,51.5929,99295.0
2015-11-02 14:40:00,85.42,85.45,85.41,85.43,28132.0,51.5929,51.611,51.5869,51.5989,28132.0
2015-11-02 14:50:00,85.42,85.48,85.42,85.47,141476.0,51.5929,51.6291,51.5929,51.6231,141476.0
2015-11-02 15:00:00,85.46,85.47,85.4,85.41,96572.0,51.6171,51.6231,51.5808,51.5869,96572.0
2015-11-02 15:10:00,85.41,85.41,85.38,85.39,178490.0,51.5869,51.5869,51.5687,51.5748,178490.0
2015-11-02 15:20:00,85.4,85.43,85.39,85.43,66978.0,51.5808,51.5989,51.5748,51.5989,66978.0
2015-11-02 15:30:00,85.43,85.43,85.37,85.41,214456.0,51.5989,51.5989,51.5627,51.5869,214456.0
2015-11-02 15:40:00,85.4,85.42,85.38,85.39,174882.0,51.5808,51.5929,51.5687,51.5748,174882.0
2015-11-02 15:50:00,85.38,85.46,85.38,85.44,526579.0,51.5687,51.6171,51.5687,51.605,526579.0
2015-11-03 09:30:00,85.36,85.51,85.36,85.51,228920.0,51.5567,51.6473,51.5567,51.6473,228920.0
2015-11-03 09:40:00,85.51,85.51,85.47,85.48,156481.0,51.6473,51.6473,51.6231,51.6291,156481.0
2015-11-03 09:50:00,85.48,85.49,85.46,85.47,100407.0,51.6291,51.6352,51.6171,51.6231,100407.0
2015-11-03 10:00:00,85.47,85.49,85.45,85.48,90454.0,51.6231,51.6352,51.611,51.6291,90454.0
2015-11-03 10:10:00,85.48,85.52,85.46,85.51,131669.0,51.6291,51.6533,51.6171,51.6473,131669.0
2015-11-03 10:20:00,85.51,85.52,85.5,85.51,24004.0,51.6473,51.6533,51.6412,51.6473,24004.0
2015-11-03 10:30:00,85.51,85.52,85.49,85.51,99534.0,51.6473,51.6533,51.6352,51.6473,99534.0
2015-11-03 10:40:00,85.51,85.56,85.5,85.54,63042.0,51.6473,51.6775,51.6412,51.6654,63042.0
2015-11-03 10:50:00,85.54,85.54,85.51,85.52,28106.0,51.6654,51.6654,51.6473,51.6533,28106.0
2015-11-03 11:00:00,85.52,85.53,85.49,85.52,191535.0,51.6533,51.6593,51.6352,51.6533,191535.0
2015-11-03 11:10:00,85.52,85.55,85.52,85.54,133930.0,51.6533,51.6714,51.6533,51.6654,133930.0
2015-11-03 11:20:00,85.53,85.55,85.51,85.54,94373.0,51.6593,51.6714,51.6473,51.6654,94373.0
2015-11-03 11:30:00,85.53,85.55,85.53,85.54,256936.0,51.6593,51.6714,51.6593,51.6654,256936.0
2015-11-03 11:40:00,85.54,85.56,85.53,85.56,68693.0,51.6654,51.6775,51.6593,51.6775,68693.0
2015-11-03 11:50:00,85.56,85.57,85.54,85.54,60805.0,51.6775,51.6835,51.6654,51.6654,60805.0
2015-11-03 12:00:00,85.55,85.55,85.51,85.52,116101.0,51.6714,51.6714,51.6473,51.6533,116101.0
2015-11-03 12:10:00,85.52,85.54,85.5,85.51,181916.0,51.6533,51.6654,51.6412,51.6473,181916.0
2015-11-03 12:20:00,85.51,85.55,85.5,85.52,96616.0,51.6473,51.6714,51.6412,51.6533,96616.0
2015-11-03 12:30:00,85.53,85.55,85.52,85.54,78166.0,51.6593,51.6714,51.6533,51.6654,78166.0
2015-11-03 12:40:00,85.54,85.54,85.52,85.52,34519.0,51.6654,51.6654,51.6533,51.6533,34519.0
2015-11-03 12:50:00,85.53,85.54,85.52,85.54,64628.0,51.6593,51.6654,51.6533,51.6654,64628.0
2015-11-03 13:00:00,85.53,85.55,85.51,85.52,67082.0,51.6593,51.6714,51.6473,51.6533,67082.0
2015-11-03 13:10:00,85.5,85.53,85.5,85.53,29660.0,51.6412,51.6593,51.6412,51.6593,29660.0
2015-11-03 13:20:00,85.53,85.53,85.51,85.52,55045.0,51.6593,51.6593,51.6473,51.6533,55045.0
2015-11-03 13:30:00,85.52,85.53,85.48,85.5,120328.0,51.6533,51.6593,51.6291,51.6412,120328.0
2015-11-03 13:40:00,85.51,85.55,85.5,85.54,255736.0,51.6473,51.6714,51.6412,51.6654,255736.0
2015-11-03 13:50:00,85.53,85.54,85.5,85.53,109148.0,51.6593,51.6654,51.6412,51.6593,109148.0
2015-11-03 14:00:00,85.53,85.57,85.52,85.57,148145.0,51.6593,51.6835,51.6533,51.6835,148145.0
2015-11-03 14:10:00,85.57,85.58,85.53,85.54,88951.0,51.6835,51.6895,51.6593,51.6654,88951.0
2015-11-03 14:20:00,85.53,85.54,85.51,85.54,123010.0,51.6593,51.6654,51.6473,51.6654,123010.0
2015-11-03 14:30:00,85.55,85.55,85.53,85.55,274232.0,51.6714,51.6714,51.6593,51.6714,274232.0
2015-11-03 14:40:00,85.55,85.57,85.54,85.56,178222.0,51.6714,51.6835,51.6654,51.6775,178222.0
2015-11-03 14:50:00,85.56,85.57,85.55,85.56,68027.0,51.6775,51.6835,51.6714,51.6775,68027.0
2015-11-03 15:00:00,85.56,85.57,85.54,85.55,56757.0,51.6775,51.6835,51.6654,51.6714,56757.0
2015-11-03 15:10:00,85.55,85.57,85.54,85.56,58947.0,51.6714,51.6835,51.6654,51.6775,58947.0
2015-11-03 15:20:00,85.56,85.57,85.53,85.54,102973.0,51.6775,51.6835,51.6593,51.6654,102973.0
2015-11-03 15:30:00,85.55,85.56,85.5,85.51,154398.0,51.6714,51.6775,51.6412,51.6473,154398.0
2015-11-03 15:40:00,85.5,85.53,85.5,85.51,127627.0,51.6412,51.6593,51.6412,51.6473,127627.0
2015-11-03 15:50:00,85.5,85.54,85.49,85.51,500572.0,51.6412,51.6654,51.6352,51.6473,500572.0
2015-11-04 09:30:00,85.57,85.57,85.5,85.54,329601.0,51.6835,51.6835,51.6412,51.6654,329601.0
2015-11-04 09:40:00,85.54,85.54,85.46,85.48,217776.0,51.6654,51.6654,51.6171,51.6291,217776.0
2015-11-04 09:50:00,85.47,85.51,85.44,85.51,142090.0,51.6231,51.6473,51.605,51.6473,142090.0
2015-11-04 10:00:00,85.5,85.51,85.43,85.5,106776.0,51.6412,51.6473,51.5989,51.6412,106776.0
2015-11-04 10:10:00,85.5,85.51,85.46,85.51,59617.0,51.6412,51.6473,51.6171,51.6473,59617.0
2015-11-04 10:20:00,85.51,85.51,85.48,85.51,37248.0,51.6473,51.6473,51.6291,51.6473,37248.0
2015-11-04 10:30:00,85.51,85.54,85.48,85.48,108363.0,51.6473,51.6654,51.6291,51.6291,108363.0
2015-11-04 10:40:00,85.48,85.49,85.44,85.48,51128.0,51.6291,51.6352,51.605,51.6291,51128.0
2015-11-04 10:50:00,85.49,85.49,85.4,85.41,39488.0,51.6352,51.6352,51.5808,51.5869,39488.0
2015-11-04 11:00:00,85.41,85.41,85.33,85.34,514591.0,51.5869,51.5869,51.5385,51.5446,514591.0
2015-11-04 11:10:00,85.34,85.38,85.33,85.37,374562.0,51.5446,51.5687,51.5385,51.5627,374562.0
2015-11-04 11:20:00,85.36,85.38,85.32,85.33,95457.0,51.5567,51.5687,51.5325,51.5385,95457.0
2015-11-04 11:30:00,85.34,85.34,85.31,85.31,149728.0,51.5446,51.5446,51.5265,51.5265,149728.0
2015-11-04 11:40:00,85.31,85.35,85.29,85.34,98385.0,51.5265,51.5506,51.5144,51.5446,98385.0
2015-11-04 11:50:00,85.35,85.35,85.3,85.31,190578.0,51.5506,51.5506,51.5204,51.5265,190578.0
2015-11-04 12:00:00,85.31,85.4,85.29,85.4,153789.0,51.5265,51.5808,51.5144,51.5808,153789.0
2015-11-04 12:10:00,85.4,85.41,85.36,85.4,306590.0,51.5808,51.5869,51.5567,51.5808,306590.0
2015-11-04 12:20:00,85.39,85.4,85.37,85.4,48683.0,51.5748,51.5808,51.5627,51.5808,48683.0
2015-11-04 12:30:00,85.4,85.41,85.33,85.36,72102.0,51.5808,51.5869,51.5385,51.5567,72102.0
2015-11-04 12:40:00,85.35,85.39,85.35,85.38,62525.0,51.5506,51.5748,51.5506,51.5687,62525.0
2015-11-04 12:50:00,85.38,85.38,85.34,85.38,67205.0,51.5687,51.5687,51.5446,51.5687,67205.0
2015-11-04 13:00:00,85.38,85.38,85.29,85.3,121729.0,51.5687,51.5687,51.5144,51.5204,121729.0
2015-11-04 13:10:00,85.3,85.31,85.28,85.3,68875.0,51.5204,51.5265,51.5083,51.5204,68875.0
2015-11-04 13:20:00,85.3,85.33,85.24,85.31,121328.0,51.5204,51.5385,51.4842,51.5265,121328.0
2015-11-04 13:30:00,85.31,85.38,85.3,85.36,48849.0,51.5265,51.5687,51.5204,51.5567,48849.0
2015-11-04 13:40:00,85.35,85.35,85.29,85.31,25179.0,51.5506,51.5506,51.5144,51.5265,25179.0
2015-11-04 13:50:00,85.31,85.33,85.3,85.32,16304.0,51.5265,51.5385,51.5204,51.5325,16304.0
2015-11-04 14:00:00,85.31,85.33,85.3,85.31,75152.0,51.5265,51.5385,51.5204,51.5265,75152.0
2015-11-04 14:10:00,85.31,85.34,85.3,85.31,94612.0,51.5265,51.5446,51.5204,51.5265,94612.0
2015-11-04 14:20:00,85.3,85.31,85.27,85.29,60498.0,51.5204,51.5265,51.5023,51.5144,60498.0
2015-11-04 14:30:00,85.3,85.38,85.3,85.35,81406.0,51.5204,51.5687,51.5204,51.5506,81406.0
2015-11-04 14:40:00,85.35,85.38,85.35,85.37,30570.0,51.5506,51.5687,51.5506,51.5627,30570.0
2015-11-04 14:50:00,85.36,85.37,85.33,85.34,50383.0,51.5567,51.5627,51.5385,51.5446,50383.0
2015-11-04 15:00:00,85.33,85.35,85.32,85.33,91078.0,51.5385,51.5506,51.5325,51.5385,91078.0
2015-11-04 15:10:00,85.34,85.37,85.32,85.35,94816.0,51.5446,51.5627,51.5325,51.5506,94816.0
2015-11-04 15:20:00,85.36,85.37,85.35,85.36,133908.0,51.5567,51.5627,51.5506,51.5567,133908.0
2015-11-04 15:30:00,85.36,85.36,85.31,85.33,85375.0,51.5567,51.5567,51.5265,51.5385,85375.0
2015-11-04 15:40:00,85.32,85.33,85.29,85.29,118542.0,51.5325,51.5385,51.5144,51.5144,118542.0
2015-11-04 15:50:00,85.3,85.31,85.28,85.29,298528.0,51.5204,51.5265,51.5083,51.5144,298528.0
2015-11-05 09:30:00,85.25,85.31,85.22,85.23,391642.0,51.4902,51.5265,51.4721,51.4781,391642.0
2015-11-05 09:40:00,85.23,85.23,85.2,85.23,272710.0,51.4781,51.4781,51.46,51.4781,272710.0
2015-11-05 09:50:00,85.23,85.29,85.23,85.29,136313.0,51.4781,51.5144,51.4781,51.5144,136313.0
2015-11-05 10:00:00,85.28,85.34,85.26,85.28,128342.0,51.5083,51.5446,51.4963,51.5083,128342.0
2015-11-05 10:10:00,85.27,85.27,85.14,85.14,300705.0,51.5023,51.5023,51.4238,51.4238,300705.0
2015-11-05 10:20:00,85.14,85.17,85.09,85.09,560597.0,51.4238,51.4419,51.3936,51.3936,560597.0
2015-11-05 10:30:00,85.09,85.12,85.07,85.09,152049.0,51.3936,51.4117,51.3815,51.3936,152049.0
2015-11-05 10:40:00,85.09,85.09,85.0,85.01,1359796.0,51.3936,51.3936,51.3392,51.3453,1359796.0
2015-11-05 10:50:00,85.01,85.09,85.01,85.09,43317.0,51.3453,51.3936,51.3453,51.3936,43317.0
2015-11-05 11:00:00,85.08,85.13,85.05,85.09,68247.0,51.3875,51.4177,51.3694,51.3936,68247.0
2015-11-05 11:10:00,85.09,85.14,85.07,85.11,51220.0,51.3936,51.4238,51.3815,51.4057,51220.0
2015-11-05 11:20:00,85.11,85.12,85.05,85.05,251690.0,51.4057,51.4117,51.3694,51.3694,251690.0
2015-11-05 11:30:00,85.06,85.09,85.02,85.03,107419.0,51.3755,51.3936,51.3513,51.3573,107419.0
2015-11-05 11:40:00,85.03,85.09,85.01,85.06,216374.0,51.3573,51.3936,51.3453,51.3755,216374.0
2015-11-05 11:50:00,85.07,85.11,85.06,85.09,56455.0,51.3815,51.4057,51.3755,51.3936,56455.0
2015-11-05 12:00:00,85.09,85.13,85.08,85.13,237126.0,51.3936,51.4177,51.3875,51.4177,237126.0
2015-11-05 12:10:00,85.13,85.13,85.09,85.13,132540.0,51.4177,51.4177,51.3936,51.4177,132540.0
2015-11-05 12:20:00,85.13,85.17,85.1,85.13,239804.0,51.4177,51.4419,51.3996,51.4177,239804.0
2015-11-05 12:30:00,85.13,85.13,85.1,85.13,93131.0,51.4177,51.4177,51.3996,51.4177,93131.0
2015-11-05 12:40:00,85.13,85.14,85.11,85.11,74788.0,51.4177,51.4238,51.4057,51.4057,74788.0
2015-11-05 12:50:00,85.12,85.15,85.1,85.15,32215.0,51.4117,51.4298,51.3996,51.4298,32215.0
2015-11-05 13:00:00,85.15,85.15,85.07,85.07,165980.0,51.4298,51.4298,51.3815,51.3815,165980.0
2015-11-05 13:10:00,85.07,85.09,85.05,85.06,44105.0,51.3815,51.3936,51.3694,51.3755,44105.0
2015-11-05 13:20:00,85.07,85.09,85.05,85.06,64467.0,51.3815,51.3936,51.3694,51.3755,64467.0
2015-11-05 13:30:00,85.06,85.08,85.04,85.06,37636.0,51.3755,51.3875,51.3634,51.3755,37636.0
2015-11-05 13:40:00,85.05,85.06,85.03,85.04,102115.0,51.3694,51.3755,51.3573,51.3634,102115.0
2015-11-05 13:50:00,85.04,85.06,85.02,85.06,27730.0,51.3634,51.3755,51.3513,51.3755,27730.0
2015-11-05 14:00:00,85.05,85.06,85.02,85.03,232554.0,51.3694,51.3755,51.3513,51.3573,232554.0
2015-11-05 14:10:00,85.03,85.04,85.02,85.02,98124.0,51.3573,51.3634,51.3513,51.3513,98124.0
2015-11-05 14:20:00,85.02,85.03,85.0,85.01,204829.0,51.3513,51.3573,51.3392,51.3453,204829.0
2015-11-05 14:30:00,85.01,85.01,84.98,84.99,65989.0,51.3453,51.3453,51.3271,51.3332,65989.0
2015-11-05 14:40:00,84.99,85.03,84.99,85.03,44098.0,51.3332,51.3573,51.3332,51.3573,44098.0
2015-11-05 14:50:00,85.02,85.04,85.02,85.04,26108.0,51.3513,51.3634,51.3513,51.3634,26108.0
2015-11-05 15:00:00,85.04,85.06,85.03,85.06,72156.0,51.3634,51.3755,51.3573,51.3755,72156.0
2015-11-05 15:10:00,85.06,85.08,85.04,85.06,177513.0,51.3755,51.3875,51.3634,51.3755,177513.0
2015-11-05 15:20:00,85.07,85.09,85.05,85.09,279594.0,51.3815,51.3936,51.3694,51.3936,279594.0
2015-11-05 15:30:00,85.09,85.1,85.05,85.06,239521.0,51.3936,51.3996,51.3694,51.3755,239521.0
2015-11-05 15:40:00,85.06,85.07,85.01,85.02,383606.0,51.3755,51.3815,51.3453,51.3513,383606.0
2015-11-05 15:50:00,85.01,85.02,84.94,84.95,817975.0,51.3453,51.3513,51.303,51.309,817975.0
2015-11-06 09:30:00,84.62,84.66,84.59,84.64,304556.0,51.1097,51.1339,51.0916,51.1218,304556.0
2015-11-06 09:40:00,84.63,84.69,84.63,84.65,333157.0,51.1157,51.152,51.1157,51.1278,333157.0
2015-11-06 09:50:00,84.65,84.65,84.5,84.51,266340.0,51.1278,51.1278,51.0372,51.0433,266340.0
2015-11-06 10:00:00,84.51,84.54,84.45,84.5,578025.0,51.0433,51.0614,51.007,51.0372,578025.0
2015-11-06 10:10:00,84.5,84.55,84.49,84.55,401024.0,51.0372,51.0674,51.0312,51.0674,401024.0
2015-11-06 10:20:00,84.55,84.55,84.48,84.52,361617.0,51.0674,51.0674,51.0251,51.0493,361617.0
2015-11-06 10:30:00,84.53,84.56,84.52,84.55,257870.0,51.0553,51.0735,51.0493,51.0674,257870.0
2015-11-06 10:40:00,84.55,84.57,84.53,84.56,153371.0,51.0674,51.0795,51.0553,51.0735,153371.0
2015-11-06 10:50:00,84.56,84.56,84.49,84.5,104335.0,51.0735,51.0735,51.0312,51.0372,104335.0
2015-11-06 11:00:00,84.49,84.5,84.46,84.47,129104.0,51.0312,51.0372,51.0131,51.0191,129104.0
2015-11-06 11:10:00,84.47,84.47,84.44,84.44,133410.0,51.0191,51.0191,51.001,51.001,133410.0
2015-11-06 11:20:00,84.44,84.46,84.38,84.39,258931.0,51.001,51.0131,50.9647,50.9708,258931.0
2015-11-06 11:30:00,84.38,84.41,84.37,84.38,306821.0,50.9647,50.9829,50.9587,50.9647,306821.0
2015-11-06 11:40:00,84.38,84.39,84.35,84.36,186475.0,50.9647,50.9708,50.9466,50.9527,186475.0
2015-11-06 11:50:00,84.36,84.38,84.34,84.34,99960.0,50.9527,50.9647,50.9406,50.9406,99960.0
2015-11-06 12:00:00,84.35,84.39,84.34,84.39,59254.0,50.9466,50.9708,50.9406,50.9708,59254.0
2015-11-06 12:10:00,84.39,84.42,84.38,84.4,71303.0,50.9708,50.9889,50.9647,50.9768,71303.0
2015-11-06 12:20:00,84.39,84.4,84.38,84.39,39537.0,50.9708,50.9768,50.9647,50.9708,39537.0
2015-11-06 12:30:00,84.38,84.42,84.38,84.41,350076.0,50.9647,50.9889,50.9647,50.9829,350076.0
2015-11-06 12:40:00,84.41,84.49,84.39,84.48,611576.0,50.9829,51.0312,50.9708,51.0251,611576.0
2015-11-06 12:50:00,84.48,84.51,84.47,84.49,235211.0,51.0251,51.0433,51.0191,51.0312,235211.0
2015-11-06 13:00:00,84.49,84.51,84.48,84.49,69127.0,51.0312,51.0433,51.0251,51.0312,69127.0
2015-11-06 13:10:00,84.48,84.5,84.48,84.5,20372.0,51.0251,51.0372,51.0251,51.0372,20372.0
2015-11-06 13:20:00,84.5,84.52,84.49,84.51,90972.0,51.0372,51.0493,51.0312,51.0433,90972.0
2015-11-06 13:30:00,84.51,84.52,84.5,84.52,70174.0,51.0433,51.0493,51.0372,51.0493,70174.0
2015-11-06 13:40:00,84.52,84.56,84.5,84.56,168724.0,51.0493,51.0735,51.0372,51.0735,168724.0
2015-11-06 13:50:00,84.56,84.61,84.53,84.56,108747.0,51.0735,51.1037,51.0553,51.0735,108747.0
2015-11-06 14:00:00,84.56,84.59,84.56,84.59,91163.0,51.0735,51.0916,51.0735,51.0916,91163.0
2015-11-06 14:10:00,84.59,84.59,84.52,84.52,100580.0,51.0916,51.0916,51.0493,51.0493,100580.0
2015-11-06 14:20:00,84.52,84.54,84.47,84.5,164675.0,51.0493,51.0614,51.0191,51.0372,164675.0
2015-11-06 14:30:00,84.5,84.52,84.48,84.49,99827.0,51.0372,51.0493,51.0251,51.0312,99827.0
2015-11-06 14:40:00,84.48,84.53,84.48,84.52,99093.0,51.0251,51.0553,51.0251,51.0493,99093.0
2015-11-06 14:50:00,84.51,84.54,84.5,84.53,49578.0,51.0433,51.0614,51.0372,51.0553,49578.0
2015-11-06 15:00:00,84.53,84.53,84.51,84.51,65398.0,51.0553,51.0553,51.0433,51.0433,65398.0
2015-11-06 15:10:00,84.51,84.55,84.5,84.55,85776.0,51.0433,51.0674,51.0372,51.0674,85776.0
2015-11-06 15:20:00,84.55,84.56,84.52,84.54,66396.0,51.0674,51.0735,51.0493,51.0614,66396.0
2015-11-06 15:30:00,84.54,84.56,84.53,84.53,124736.0,51.0614,51.0735,51.0553,51.0553,124736.0
2015-11-06 15:40:00,84.53,84.54,84.51,84.51,220797.0,51.0553,51.0614,51.0433,51.0433,220797.0
2015-11-06 15:50:00,84.51,84.55,84.46,84.54,423853.0,51.0433,51.0674,51.0131,51.0614,423853.0
2015-11-09 09:30:00,84.36,84.45,84.24,84.26,413143.0,50.9527,51.007,50.8802,50.8923,413143.0
2015-11-09 09:40:00,84.27,84.28,84.12,84.18,393561.0,50.8983,50.9043,50.8077,50.8439,393561.0
2015-11-09 09:50:00,84.17,84.2,84.15,84.18,169424.0,50.8379,50.856,50.8258,50.8439,169424.0
2015-11-09 10:00:00,84.18,84.19,84.14,84.15,329438.0,50.8439,50.85,50.8198,50.8258,329438.0
2015-11-09 10:10:00,84.15,84.3,84.15,84.26,335379.0,50.8258,50.9164,50.8258,50.8923,335379.0
2015-11-09 10:20:00,84.27,84.3,84.26,84.28,324827.0,50.8983,50.9164,50.8923,50.9043,324827.0
2015-11-09 10:30:00,84.28,84.33,84.25,84.33,273444.0,50.9043,50.9345,50.8862,50.9345,273444.0
2015-11-09 10:40:00,84.33,84.34,84.28,84.33,105754.0,50.9345,50.9406,50.9043,50.9345,105754.0
2015-11-09 10:50:00,84.33,84.35,84.3,84.33,146540.0,50.9345,50.9466,50.9164,50.9345,146540.0
2015-11-09 11:00:00,84.33,84.33,84.26,84.26,242504.0,50.9345,50.9345,50.8923,50.8923,242504.0
2015-11-09 11:10:00,84.26,84.27,84.21,84.24,265885.0,50.8923,50.8983,50.8621,50.8802,265885.0
2015-11-09 11:20:00,84.24,84.26,84.2,84.23,390299.0,50.8802,50.8923,50.856,50.8741,390299.0
2015-11-09 11:30:00,84.23,84.26,84.22,84.26,350746.0,50.8741,50.8923,50.8681,50.8923,350746.0
2015-11-09 11:40:00,84.26,84.29,84.25,84.29,175668.0,50.8923,50.9104,50.8862,50.9104,175668.0
2015-11-09 11:50:00,84.29,84.29,84.25,84.26,101519.0,50.9104,50.9104,50.8862,50.8923,101519.0
2015-11-09 12:00:00,84.27,84.27,84.2,84.24,187346.0,50.8983,50.8983,50.856,50.8802,187346.0
2015-11-09 12:10:00,84.23,84.27,84.23,84.27,45590.0,50.8741,50.8983,50.8741,50.8983,45590.0
2015-11-09 12:20:00,84.27,84.27,84.22,84.23,299318.0,50.8983,50.8983,50.8681,50.8741,299318.0
2015-11-09 12:30:00,84.23,84.26,84.22,84.25,87679.0,50.8741,50.8923,50.8681,50.8862,87679.0
2015-11-09 12:40:00,84.26,84.28,84.25,84.27,34189.0,50.8923,50.9043,50.8862,50.8983,34189.0
2015-11-09 12:50:00,84.27,84.29,84.25,84.28,83928.0,50.8983,50.9104,50.8862,50.9043,83928.0
2015-11-09 13:00:00,84.28,84.28,84.24,84.25,88921.0,50.9043,50.9043,50.8802,50.8862,88921.0
2015-11-09 13:10:00,84.25,84.25,84.21,84.25,149277.0,50.8862,50.8862,50.8621,50.8862,149277.0
2015-11-09 13:20:00,84.24,84.27,84.23,84.26,179272.0,50.8802,50.8983,50.8741,50.8923,179272.0
2015-11-09 13:30:00,84.25,84.3,84.24,84.3,41305.0,50.8862,50.9164,50.8802,50.9164,41305.0
2015-11-09 13:40:00,84.3,84.31,84.25,84.26,109462.0,50.9164,50.9225,50.8862,50.8923,109462.0
2015-11-09 13:50:00,84.26,84.3,84.26,84.29,50883.0,50.8923,50.9164,50.8923,50.9104,50883.0
2015-11-09 14:00:00,84.29,84.32,84.27,84.32,110775.0,50.9104,50.9285,50.8983,50.9285,110775.0
2015-11-09 14:10:00,84.32,84.34,84.3,84.31,121079.0,50.9285,50.9406,50.9164,50.9225,121079.0
2015-11-09 14:20:00,84.32,84.35,84.31,84.34,41990.0,50.9285,50.9466,50.9225,50.9406,41990.0
2015-11-09 14:30:00,84.35,84.35,84.31,84.31,59509.0,50.9466,50.9466,50.9225,50.9225,59509.0
2015-11-09 14:40:00,84.31,84.33,84.28,84.3,53228.0,50.9225,50.9345,50.9043,50.9164,53228.0
2015-11-09 14:50:00,84.3,84.31,84.28,84.29,46719.0,50.9164,50.9225,50.9043,50.9104,46719.0
2015-11-09 15:00:00,84.3,84.3,84.26,84.27,163417.0,50.9164,50.9164,50.8923,50.8983,163417.0
2015-11-09 15:10:00,84.27,84.3,84.25,84.27,107602.0,50.8983,50.9164,50.8862,50.8983,107602.0
2015-11-09 15:20:00,84.27,84.29,84.25,84.29,171888.0,50.8983,50.9104,50.8862,50.9104,171888.0
2015-11-09 15:30:00,84.29,84.35,84.28,84.32,304000.0,50.9104,50.9466,50.9043,50.9285,304000.0
2015-11-09 15:40:00,84.33,84.35,84.32,84.33,238149.0,50.9345,50.9466,50.9285,50.9345,238149.0
2015-11-09 15:50:00,84.33,84.33,84.16,84.2,894962.0,50.9345,50.9345,50.8319,50.856,894962.0
2015-11-10 09:30:00,84.1,84.19,84.04,84.16,305252.0,50.7956,50.85,50.7594,50.8319,305252.0
2015-11-10 09:40:00,84.15,84.15,84.07,84.12,135252.0,50.8258,50.8258,50.7775,50.8077,135252.0
2015-11-10 09:50:00,84.14,84.15,84.06,84.06,499565.0,50.8198,50.8258,50.7715,50.7715,499565.0
2015-11-10 10:00:00,84.06,84.08,83.97,84.0,372657.0,50.7715,50.7835,50.7171,50.7352,372657.0
2015-11-10 10:10:00,84.0,84.03,83.96,83.97,308870.0,50.7352,50.7533,50.7111,50.7171,308870.0
2015-11-10 10:20:00,83.97,83.97,83.91,83.94,173271.0,50.7171,50.7171,50.6809,50.699,173271.0
2015-11-10 10:30:00,83.94,83.96,83.92,83.92,338233.0,50.699,50.7111,50.6869,50.6869,338233.0
2015-11-10 10:40:00,83.92,83.95,83.9,83.9,131051.0,50.6869,50.705,50.6748,50.6748,131051.0
2015-11-10 10:50:00,83.9,83.91,83.9,83.9,98743.0,50.6748,50.6809,50.6748,50.6748,98743.0
2015-11-10 11:00:00,83.91,83.93,83.89,83.89,194777.0,50.6809,50.6929,50.6688,50.6688,194777.0
2015-11-10 11:10:00,83.89,83.91,83.87,83.9,388156.0,50.6688,50.6809,50.6567,50.6748,388156.0
2015-11-10 11:20:00,83.9,83.92,83.88,83.89,138895.0,50.6748,50.6869,50.6628,50.6688,138895.0
2015-11-10 11:30:00,83.89,83.93,83.88,83.91,205627.0,50.6688,50.6929,50.6628,50.6809,205627.0
2015-11-10 11:40:00,83.9,83.94,83.9,83.93,141543.0,50.6748,50.699,50.6748,50.6929,141543.0
2015-11-10 11:50:00,83.93,83.93,83.89,83.9,175325.0,50.6929,50.6929,50.6688,50.6748,175325.0
2015-11-10 12:00:00,83.9,83.91,83.89,83.9,77172.0,50.6748,50.6809,50.6688,50.6748,77172.0
2015-11-10 12:10:00,83.89,83.95,83.89,83.94,98616.0,50.6688,50.705,50.6688,50.699,98616.0
2015-11-10 12:20:00,83.94,83.99,83.94,83.94,197851.0,50.699,50.7292,50.699,50.699,197851.0
2015-11-10 12:30:00,83.94,83.95,83.92,83.95,32735.0,50.699,50.705,50.6869,50.705,32735.0
2015-11-10 12:40:00,83.94,83.95,83.9,83.94,56143.0,50.699,50.705,50.6748,50.699,56143.0
2015-11-10 12:50:00,83.94,83.96,83.93,83.95,70454.0,50.699,50.7111,50.6929,50.705,70454.0
2015-11-10 13:00:00,83.95,83.95,83.91,83.92,12159.0,50.705,50.705,50.6809,50.6869,12159.0
2015-11-10 13:10:00,83.92,83.95,83.91,83.91,46945.0,50.6869,50.705,50.6809,50.6809,46945.0
2015-11-10 13:20:00,83.91,83.96,83.91,83.95,38847.0,50.6809,50.7111,50.6809,50.705,38847.0
2015-11-10 13:30:00,83.95,83.97,83.95,83.97,34367.0,50.705,50.7171,50.705,50.7171,34367.0
2015-11-10 13:40:00,83.97,83.99,83.96,83.98,129578.0,50.7171,50.7292,50.7111,50.7231,129578.0
2015-11-10 13:50:00,83.98,83.99,83.96,83.96,141594.0,50.7231,50.7292,50.7111,50.7111,141594.0
2015-11-10 14:00:00,83.96,83.97,83.92,83.93,74543.0,50.7111,50.7171,50.6869,50.6929,74543.0
2015-11-10 14:10:00,83.92,83.98,83.92,83.95,64966.0,50.6869,50.7231,50.6869,50.705,64966.0
2015-11-10 14:20:00,83.95,83.97,83.94,83.94,133104.0,50.705,50.7171,50.699,50.699,133104.0
2015-11-10 14:30:00,83.94,83.96,83.92,83.94,112384.0,50.699,50.7111,50.6869,50.699,112384.0
2015-11-10 14:40:00,83.94,83.98,83.94,83.97,138813.0,50.699,50.7231,50.699,50.7171,138813.0
2015-11-10 14:50:00,83.98,84.02,83.97,84.02,299440.0,50.7231,50.7473,50.7171,50.7473,299440.0
2015-11-10 15:00:00,84.02,84.03,84.0,84.02,141771.0,50.7473,50.7533,50.7352,50.7473,141771.0
2015-11-10 15:10:00,84.02,84.04,84.02,84.03,68951.0,50.7473,50.7594,50.7473,50.7533,68951.0
2015-11-10 15:20:00,84.03,84.03,84.0,84.02,198936.0,50.7533,50.7533,50.7352,50.7473,198936.0
2015-11-10 15:30:00,84.02,84.04,83.97,83.97,238680.0,50.7473,50.7594,50.7171,50.7171,238680.0
2015-11-10 15:40:00,83.97,84.04,83.97,84.03,81364.0,50.7171,50.7594,50.7171,50.7533,81364.0
2015-11-10 15:50:00,84.03,84.07,84.0,84.02,460844.0,50.7533,50.7775,50.7352,50.7473,460844.0
2015-11-11 09:30:00,84.04,84.1,83.96,83.98,108895.0,50.7594,50.7956,50.7111,50.7231,108895.0
2015-11-11 09:40:00,83.97,84.0,83.88,83.89,81510.0,50.7171,50.7352,50.6628,50.6688,81510.0
2015-11-11 09:50:00,83.89,83.94,83.88,83.91,61632.0,50.6688,50.699,50.6628,50.6809,61632.0
2015-11-11 10:00:00,83.91,83.92,83.84,83.88,42773.0,50.6809,50.6869,50.6386,50.6628,42773.0
2015-11-11 10:10:00,83.88,83.88,83.83,83.88,296667.0,50.6628,50.6628,50.6326,50.6628,296667.0
2015-11-11 10:20:00,83.88,83.88,83.84,83.86,28023.0,50.6628,50.6628,50.6386,50.6507,28023.0
2015-11-11 10:30:00,83.85,83.88,83.81,83.83,79969.0,50.6446,50.6628,50.6205,50.6326,79969.0
2015-11-11 10:40:00,83.83,83.84,83.8,83.81,47053.0,50.6326,50.6386,50.6144,50.6205,47053.0
2015-11-11 10:50:00,83.82,83.85,83.78,83.85,68559.0,50.6265,50.6446,50.6024,50.6446,68559.0
2015-11-11 11:00:00,83.86,83.87,83.83,83.86,42342.0,50.6507,50.6567,50.6326,50.6507,42342.0
2015-11-11 11:10:00,83.86,83.86,83.82,83.83,110726.0,50.6507,50.6507,50.6265,50.6326,110726.0
2015-11-11 11:20:00,83.83,83.83,83.81,83.81,53407.0,50.6326,50.6326,50.6205,50.6205,53407.0
2015-11-11 11:30:00,83.81,83.85,83.81,83.84,58470.0,50.6205,50.6446,50.6205,50.6386,58470.0
2015-11-11 11:40:00,83.84,83.87,83.83,83.87,30983.0,50.6386,50.6567,50.6326,50.6567,30983.0
2015-11-11 11:50:00,83.86,83.91,83.86,83.89,30301.0,50.6507,50.6809,50.6507,50.6688,30301.0
2015-11-11 12:00:00,83.88,83.91,83.87,83.9,14692.0,50.6628,50.6809,50.6567,50.6748,14692.0
2015-11-11 12:10:00,83.9,83.91,83.88,83.88,53682.0,50.6748,50.6809,50.6628,50.6628,53682.0
2015-11-11 12:20:00,83.89,83.92,83.88,83.91,171537.0,50.6688,50.6869,50.6628,50.6809,171537.0
2015-11-11 12:30:00,83.91,83.93,83.9,83.92,13997.0,50.6809,50.6929,50.6748,50.6869,13997.0
2015-11-11 12:40:00,83.92,83.95,83.91,83.93,203925.0,50.6869,50.705,50.6809,50.6929,203925.0
2015-11-11 12:50:00,83.92,83.93,83.89,83.89,45337.0,50.6869,50.6929,50.6688,50.6688,45337.0
2015-11-11 13:00:00,83.89,83.9,83.85,83.86,128774.0,50.6688,50.6748,50.6446,50.6507,128774.0
2015-11-11 13:10:00,83.86,83.86,83.8,83.81,140859.0,50.6507,50.6507,50.6144,50.6205,140859.0
2015-11-11 13:20:00,83.81,83.82,83.77,83.77,78116.0,50.6205,50.6265,50.5963,50.5963,78116.0
2015-11-11 13:30:00,83.77,83.78,83.75,83.75,129519.0,50.5963,50.6024,50.5842,50.5842,129519.0
2015-11-11 13:40:00,83.76,83.82,83.75,83.82,97983.0,50.5903,50.6265,50.5842,50.6265,97983.0
2015-11-11 13:50:00,83.81,83.82,83.79,83.8,62814.0,50.6205,50.6265,50.6084,50.6144,62814.0
2015-11-11 14:00:00,83.79,83.8,83.77,83.79,63323.0,50.6084,50.6144,50.5963,50.6084,63323.0
2015-11-11 14:10:00,83.79,83.8,83.78,83.8,71570.0,50.6084,50.6144,50.6024,50.6144,71570.0
2015-11-11 14:20:00,83.8,83.85,83.8,83.84,41456.0,50.6144,50.6446,50.6144,50.6386,41456.0
2015-11-11 14:30:00,83.85,83.86,83.82,83.84,71276.0,50.6446,50.6507,50.6265,50.6386,71276.0
2015-11-11 14:40:00,83.84,83.85,83.77,83.78,198100.0,50.6386,50.6446,50.5963,50.6024,198100.0
2015-11-11 14:50:00,83.78,83.8,83.77,83.79,50824.0,50.6024,50.6144,50.5963,50.6084,50824.0
2015-11-11 15:00:00,83.79,83.81,83.77,83.8,78110.0,50.6084,50.6205,50.5963,50.6144,78110.0
2015-11-11 15:10:00,83.79,83.81,83.77,83.81,137888.0,50.6084,50.6205,50.5963,50.6205,137888.0
2015-11-11 15:20:00,83.8,83.83,83.79,83.83,126872.0,50.6144,50.6326,50.6084,50.6326,126872.0
2015-11-11 15:30:00,83.82,83.84,83.81,83.82,147557.0,50.6265,50.6386,50.6205,50.6265,147557.0
2015-11-11 15:40:00,83.82,83.84,83.81,83.82,101009.0,50.6265,50.6386,50.6205,50.6265,101009.0
2015-11-11 15:50:00,83.81,83.82,83.79,83.8,364106.0,50.6205,50.6265,50.6084,50.6144,364106.0
2015-11-12 09:30:00,83.47,83.63,83.47,83.6,183252.0,50.4151,50.5118,50.4151,50.4936,183252.0
2015-11-12 09:40:00,83.59,83.61,83.52,83.58,509497.0,50.4876,50.4997,50.4453,50.4816,509497.0
2015-11-12 09:50:00,83.58,83.61,83.57,83.61,212513.0,50.4816,50.4997,50.4755,50.4997,212513.0
2015-11-12 10:00:00,83.61,83.61,83.55,83.58,168033.0,50.4997,50.4997,50.4634,50.4816,168033.0
2015-11-12 10:10:00,83.58,83.63,83.56,83.63,88500.0,50.4816,50.5118,50.4695,50.5118,88500.0
2015-11-12 10:20:00,83.62,83.66,83.6,83.63,474394.0,50.5057,50.5299,50.4936,50.5118,474394.0
2015-11-12 10:30:00,83.63,83.68,83.61,83.67,809420.0,50.5118,50.542,50.4997,50.5359,809420.0
2015-11-12 10:40:00,83.66,83.67,83.63,83.65,235807.0,50.5299,50.5359,50.5118,50.5238,235807.0
2015-11-12 10:50:00,83.65,83.66,83.64,83.65,116178.0,50.5238,50.5299,50.5178,50.5238,116178.0
2015-11-12 11:00:00,83.66,83.68,83.63,83.66,187003.0,50.5299,50.542,50.5118,50.5299,187003.0
2015-11-12 11:10:00,83.66,83.67,83.64,83.65,105609.0,50.5299,50.5359,50.5178,50.5238,105609.0
2015-11-12 11:20:00,83.65,83.65,83.57,83.57,477258.0,50.5238,50.5238,50.4755,50.4755,477258.0
2015-11-12 11:30:00,83.57,83.57,83.52,83.55,189833.0,50.4755,50.4755,50.4453,50.4634,189833.0
2015-11-12 11:40:00,83.55,83.6,83.54,83.55,126150.0,50.4634,50.4936,50.4574,50.4634,126150.0
2015-11-12 11:50:00,83.56,83.6,83.54,83.59,133261.0,50.4695,50.4936,50.4574,50.4876,133261.0
2015-11-12 12:00:00,83.59,83.6,83.52,83.52,192895.0,50.4876,50.4936,50.4453,50.4453,192895.0
2015-11-12 12:10:00,83.53,83.54,83.48,83.49,115860.0,50.4514,50.4574,50.4212,50.4272,115860.0
2015-11-12 12:20:00,83.48,83.5,83.48,83.5,36129.0,50.4212,50.4332,50.4212,50.4332,36129.0
2015-11-12 12:30:00,83.5,83.52,83.49,83.51,65967.0,50.4332,50.4453,50.4272,50.4393,65967.0
2015-11-12 12:40:00,83.51,83.54,83.49,83.54,84472.0,50.4393,50.4574,50.4272,50.4574,84472.0
2015-11-12 12:50:00,83.53,83.57,83.53,83.57,43766.0,50.4514,50.4755,50.4514,50.4755,43766.0
2015-11-12 13:00:00,83.57,83.57,83.51,83.52,166874.0,50.4755,50.4755,50.4393,50.4453,166874.0
2015-11-12 13:10:00,83.52,83.55,83.51,83.54,332492.0,50.4453,50.4634,50.4393,50.4574,332492.0
2015-11-12 13:20:00,83.54,83.55,83.49,83.49,146799.0,50.4574,50.4634,50.4272,50.4272,146799.0
2015-11-12 13:30:00,83.49,83.5,83.45,83.48,186793.0,50.4272,50.4332,50.403,50.4212,186793.0
2015-11-12 13:40:00,83.49,83.49,83.45,83.48,182640.0,50.4272,50.4272,50.403,50.4212,182640.0
2015-11-12 13:50:00,83.49,83.52,83.47,83.5,179298.0,50.4272,50.4453,50.4151,50.4332,179298.0
2015-11-12 14:00:00,83.5,83.5,83.44,83.45,655403.0,50.4332,50.4332,50.397,50.403,655403.0
2015-11-12 14:10:00,83.44,83.45,83.39,83.4,357061.0,50.397,50.403,50.3668,50.3728,357061.0
2015-11-12 14:20:00,83.39,83.4,83.36,83.38,281722.0,50.3668,50.3728,50.3487,50.3608,281722.0
2015-11-12 14:30:00,83.39,83.4,83.38,83.38,198679.0,50.3668,50.3728,50.3608,50.3608,198679.0
2015-11-12 14:40:00,83.38,83.43,83.37,83.42,756520.0,50.3608,50.391,50.3547,50.3849,756520.0
2015-11-12 14:50:00,83.42,83.44,83.37,83.43,222826.0,50.3849,50.397,50.3547,50.391,222826.0
2015-11-12 15:00:00,83.43,83.43,83.38,83.39,89856.0,50.391,50.391,50.3608,50.3668,89856.0
2015-11-12 15:10:00,83.39,83.41,83.38,83.41,209241.0,50.3668,50.3789,50.3608,50.3789,209241.0
2015-11-12 15:20:00,83.4,83.43,83.4,83.43,76162.0,50.3728,50.391,50.3728,50.391,76162.0
2015-11-12 15:30:00,83.43,83.43,83.4,83.42,144751.0,50.391,50.391,50.3728,50.3849,144751.0
2015-11-12 15:40:00,83.41,83.42,83.34,83.34,299336.0,50.3789,50.3849,50.3366,50.3366,299336.0
2015-11-12 15:50:00,83.34,83.34,83.22,83.25,1366564.0,50.3366,50.3366,50.2641,50.2822,1366564.0
2015-11-13 09:30:00,83.28,83.28,83.11,83.25,151458.0,50.3004,50.3004,50.1977,50.2822,151458.0
2015-11-13 09:40:00,83.26,83.26,83.15,83.16,207181.0,50.2883,50.2883,50.2218,50.2279,207181.0
2015-11-13 09:50:00,83.16,83.17,83.13,83.16,163629.0,50.2279,50.2339,50.2098,50.2279,163629.0
2015-11-13 10:00:00,83.16,83.18,83.08,83.08,237569.0,50.2279,50.24,50.1796,50.1796,237569.0
2015-11-13 10:10:00,83.09,83.09,83.0,83.0,292739.0,50.1856,50.1856,50.1312,50.1312,292739.0
2015-11-13 10:20:00,83.0,83.09,83.0,83.07,280616.0,50.1312,50.1856,50.1312,50.1735,280616.0
2015-11-13 10:30:00,83.07,83.12,83.05,83.12,198646.0,50.1735,50.2037,50.1614,50.2037,198646.0
2015-11-13 10:40:00,83.12,83.22,83.11,83.2,162983.0,50.2037,50.2641,50.1977,50.252,162983.0
2015-11-13 10:50:00,83.2,83.25,83.17,83.19,89670.0,50.252,50.2822,50.2339,50.246,89670.0
2015-11-13 11:00:00,83.19,83.21,83.16,83.19,134705.0,50.246,50.2581,50.2279,50.246,134705.0
2015-11-13 11:10:00,83.19,83.2,83.11,83.15,183145.0,50.246,50.252,50.1977,50.2218,183145.0
2015-11-13 11:20:00,83.16,83.26,83.14,83.21,241706.0,50.2279,50.2883,50.2158,50.2581,241706.0
2015-11-13 11:30:00,83.22,83.26,83.19,83.22,113801.0,50.2641,50.2883,50.246,50.2641,113801.0
2015-11-13 11:40:00,83.23,83.24,83.22,83.24,205686.0,50.2702,50.2762,50.2641,50.2762,205686.0
2015-11-13 11:50:00,83.25,83.36,83.23,83.35,348229.0,50.2822,50.3487,50.2702,50.3426,348229.0
2015-11-13 12:00:00,83.35,83.35,83.3,83.31,56042.0,50.3426,50.3426,50.3124,50.3185,56042.0
2015-11-13 12:10:00,83.31,83.35,83.28,83.33,201154.0,50.3185,50.3426,50.3004,50.3306,201154.0
2015-11-13 12:20:00,83.33,83.36,83.23,83.28,121370.0,50.3306,50.3487,50.2702,50.3004,121370.0
2015-11-13 12:30:00,83.27,83.3,83.21,83.23,70542.0,50.2943,50.3124,50.2581,50.2702,70542.0
2015-11-13 12:40:00,83.24,83.26,83.21,83.21,32404.0,50.2762,50.2883,50.2581,50.2581,32404.0
2015-11-13 12:50:00,83.21,83.27,83.2,83.23,107460.0,50.2581,50.2943,50.252,50.2702,107460.0
2015-11-13 13:00:00,83.23,83.24,83.14,83.15,63695.0,50.2702,50.2762,50.2158,50.2218,63695.0
2015-11-13 13:10:00,83.15,83.22,83.15,83.18,39188.0,50.2218,50.2641,50.2218,50.24,39188.0
2015-11-13 13:20:00,83.18,83.2,83.16,83.18,33841.0,50.24,50.252,50.2279,50.24,33841.0
2015-11-13 13:30:00,83.17,83.21,83.09,83.12,116522.0,50.2339,50.2581,50.1856,50.2037,116522.0
2015-11-13 13:40:00,83.12,83.16,83.11,83.14,108927.0,50.2037,50.2279,50.1977,50.2158,108927.0
2015-11-13 13:50:00,83.14,83.17,83.13,83.15,99260.0,50.2158,50.2339,50.2098,50.2218,99260.0
2015-11-13 14:00:00,83.14,83.16,83.1,83.11,60588.0,50.2158,50.2279,50.1916,50.1977,60588.0
2015-11-13 14:10:00,83.1,83.16,83.09,83.14,116663.0,50.1916,50.2279,50.1856,50.2158,116663.0
2015-11-13 14:20:00,83.14,83.18,83.09,83.16,71074.0,50.2158,50.24,50.1856,50.2279,71074.0
2015-11-13 14:30:00,83.16,83.16,83.1,83.12,62635.0,50.2279,50.2279,50.1916,50.2037,62635.0
2015-11-13 14:40:00,83.12,83.12,83.04,83.09,129619.0,50.2037,50.2037,50.1554,50.1856,129619.0
2015-11-13 14:50:00,83.08,83.09,83.04,83.07,162158.0,50.1796,50.1856,50.1554,50.1735,162158.0
2015-11-13 15:00:00,83.06,83.11,83.05,83.1,131242.0,50.1675,50.1977,50.1614,50.1916,131242.0
2015-11-13 15:10:00,83.1,83.1,83.04,83.05,136972.0,50.1916,50.1916,50.1554,50.1614,136972.0
2015-11-13 15:20:00,83.04,83.05,83.0,83.0,215122.0,50.1554,50.1614,50.1312,50.1312,215122.0
2015-11-13 15:30:00,83.0,83.09,83.0,83.09,256929.0,50.1312,50.1856,50.1312,50.1856,256929.0
2015-11-13 15:40:00,83.09,83.11,83.02,83.09,214564.0,50.1856,50.1977,50.1433,50.1856,214564.0
2015-11-13 15:50:00,83.09,83.1,82.99,83.01,926288.0,50.1856,50.1916,50.1252,50.1373,926288.0
2015-11-16 09:30:00,82.91,83.09,82.9,83.08,161043.0,50.0769,50.1856,50.0708,50.1796,161043.0
2015-11-16 09:40:00,83.08,83.14,83.06,83.06,202394.0,50.1796,50.2158,50.1675,50.1675,202394.0
2015-11-16 09:50:00,83.06,83.09,82.99,83.0,147352.0,50.1675,50.1856,50.1252,50.1312,147352.0
2015-11-16 10:00:00,83.01,83.02,82.96,82.97,78533.0,50.1373,50.1433,50.1071,50.1131,78533.0
2015-11-16 10:10:00,82.97,83.01,82.95,83.0,34873.0,50.1131,50.1373,50.101,50.1312,34873.0
2015-11-16 10:20:00,82.99,83.04,82.97,82.98,99158.0,50.1252,50.1554,50.1131,50.1192,99158.0
2015-11-16 10:30:00,82.98,82.99,82.95,82.97,33361.0,50.1192,50.1252,50.101,50.1131,33361.0
2015-11-16 10:40:00,82.98,82.98,82.93,82.94,173353.0,50.1192,50.1192,50.089,50.095,173353.0
2015-11-16 10:50:00,82.93,82.94,82.82,82.84,684301.0,50.089,50.095,50.0225,50.0346,684301.0
2015-11-16 11:00:00,82.84,82.88,82.84,82.86,162432.0,50.0346,50.0588,50.0346,50.0467,162432.0
2015-11-16 11:10:00,82.87,82.92,82.86,82.87,95689.0,50.0527,50.0829,50.0467,50.0527,95689.0
2015-11-16 11:20:00,82.86,82.89,82.81,82.81,139072.0,50.0467,50.0648,50.0165,50.0165,139072.0
2015-11-16 11:30:00,82.81,82.87,82.81,82.85,98745.0,50.0165,50.0527,50.0165,50.0406,98745.0
2015-11-16 11:40:00,82.85,82.9,82.84,82.9,111692.0,50.0406,50.0708,50.0346,50.0708,111692.0
2015-11-16 11:50:00,82.9,82.91,82.89,82.9,130016.0,50.0708,50.0769,50.0648,50.0708,130016.0
2015-11-16 12:00:00,82.9,82.91,82.89,82.9,44587.0,50.0708,50.0769,50.0648,50.0708,44587.0
2015-11-16 12:10:00,82.91,82.92,82.88,82.89,88835.0,50.0769,50.0829,50.0588,50.0648,88835.0
2015-11-16 12:20:00,82.89,82.92,82.88,82.92,633677.0,50.0648,50.0829,50.0588,50.0829,633677.0
2015-11-16 12:30:00,82.91,82.97,82.91,82.94,298232.0,50.0769,50.1131,50.0769,50.095,298232.0
2015-11-16 12:40:00,82.94,82.95,82.92,82.94,123693.0,50.095,50.101,50.0829,50.095,123693.0
2015-11-16 12:50:00,82.93,82.95,82.9,82.94,95601.0,50.089,50.101,50.0708,50.095,95601.0
2015-11-16 13:00:00,82.94,82.98,82.93,82.97,31325.0,50.095,50.1192,50.089,50.1131,31325.0
2015-11-16 13:10:00,82.98,83.09,82.98,83.07,255514.0,50.1192,50.1856,50.1192,50.1735,255514.0
2015-11-16 13:20:00,83.06,83.08,83.05,83.06,130367.0,50.1675,50.1796,50.1614,50.1675,130367.0
2015-11-16 13:30:00,83.05,83.08,83.04,83.04,88043.0,50.1614,50.1796,50.1554,50.1554,88043.0
2015-11-16 13:40:00,83.04,83.07,83.02,83.04,80536.0,50.1554,50.1735,50.1433,50.1554,80536.0
2015-11-16 13:50:00,83.03,83.07,83.02,83.06,154966.0,50.1494,50.1735,50.1433,50.1675,154966.0
2015-11-16 14:00:00,83.06,83.13,83.05,83.08,120511.0,50.1675,50.2098,50.1614,50.1796,120511.0
2015-11-16 14:10:00,83.07,83.12,83.06,83.1,46956.0,50.1735,50.2037,50.1675,50.1916,46956.0
2015-11-16 14:20:00,83.11,83.12,83.09,83.1,90504.0,50.1977,50.2037,50.1856,50.1916,90504.0
2015-11-16 14:30:00,83.1,83.18,83.1,83.17,215054.0,50.1916,50.24,50.1916,50.2339,215054.0
2015-11-16 14:40:00,83.16,83.2,83.15,83.17,217684.0,50.2279,50.252,50.2218,50.2339,217684.0
2015-11-16 14:50:00,83.17,83.19,83.15,83.17,236774.0,50.2339,50.246,50.2218,50.2339,236774.0
2015-11-16 15:00:00,83.17,83.29,83.17,83.27,354736.0,50.2339,50.3064,50.2339,50.2943,354736.0
2015-11-16 15:10:00,83.27,83.34,83.27,83.31,242433.0,50.2943,50.3366,50.2943,50.3185,242433.0
2015-11-16 15:20:00,83.31,83.36,83.31,83.33,139436.0,50.3185,50.3487,50.3185,50.3306,139436.0
2015-11-16 15:30:00,83.33,83.38,83.32,83.35,341589.0,50.3306,50.3608,50.3245,50.3426,341589.0
2015-11-16 15:40:00,83.35,83.36,83.3,83.34,274604.0,50.3426,50.3487,50.3124,50.3366,274604.0
2015-11-16 15:50:00,83.33,83.44,83.33,83.39,1067912.0,50.3306,50.397,50.3306,50.3668,1067912.0
2015-11-17 09:30:00,83.6,83.71,83.47,83.49,294315.0,50.4936,50.5601,50.4151,50.4272,294315.0
2015-11-17 09:40:00,83.49,83.52,83.44,83.49,1222895.0,50.4272,50.4453,50.397,50.4272,1222895.0
2015-11-17 09:50:00,83.5,83.62,83.47,83.62,388133.0,50.4332,50.5057,50.4151,50.5057,388133.0
2015-11-17 10:00:00,83.62,83.65,83.52,83.56,770311.0,50.5057,50.5238,50.4453,50.4695,770311.0
2015-11-17 10:10:00,83.56,83.59,83.54,83.57,214975.0,50.4695,50.4876,50.4574,50.4755,214975.0
2015-11-17 10:20:00,83.57,83.65,83.56,83.64,188301.0,50.4755,50.5238,50.4695,50.5178,188301.0
2015-11-17 10:30:00,83.63,83.74,83.63,83.7,485250.0,50.5118,50.5782,50.5118,50.554,485250.0
2015-11-17 10:40:00,83.7,83.72,83.67,83.71,139081.0,50.554,50.5661,50.5359,50.5601,139081.0
2015-11-17 10:50:00,83.71,83.71,83.66,83.7,125752.0,50.5601,50.5601,50.5299,50.554,125752.0
2015-11-17 11:00:00,83.71,83.72,83.68,83.68,134015.0,50.5601,50.5661,50.542,50.542,134015.0
2015-11-17 11:10:00,83.67,83.72,83.67,83.71,89301.0,50.5359,50.5661,50.5359,50.5601,89301.0
2015-11-17 11:20:00,83.71,83.72,83.68,83.7,104036.0,50.5601,50.5661,50.542,50.554,104036.0
2015-11-17 11:30:00,83.7,83.72,83.65,83.66,135338.0,50.554,50.5661,50.5238,50.5299,135338.0
2015-11-17 11:40:00,83.65,83.66,83.62,83.66,253333.0,50.5238,50.5299,50.5057,50.5299,253333.0
2015-11-17 11:50:00,83.66,83.68,83.65,83.67,147202.0,50.5299,50.542,50.5238,50.5359,147202.0
2015-11-17 12:00:00,83.67,83.7,83.65,83.66,164600.0,50.5359,50.554,50.5238,50.5299,164600.0
2015-11-17 12:10:00,83.65,83.69,83.65,83.69,47620.0,50.5238,50.548,50.5238,50.548,47620.0
2015-11-17 12:20:00,83.69,83.69,83.64,83.64,59924.0,50.548,50.548,50.5178,50.5178,59924.0
2015-11-17 12:30:00,83.65,83.65,83.55,83.55,111247.0,50.5238,50.5238,50.4634,50.4634,111247.0
2015-11-17 12:40:00,83.55,83.56,83.51,83.51,128848.0,50.4634,50.4695,50.4393,50.4393,128848.0
2015-11-17 12:50:00,83.51,83.59,83.5,83.59,172804.0,50.4393,50.4876,50.4332,50.4876,172804.0
2015-11-17 13:00:00,83.59,83.63,83.58,83.6,75078.0,50.4876,50.5118,50.4816,50.4936,75078.0
2015-11-17 13:10:00,83.6,83.63,83.54,83.54,84077.0,50.4936,50.5118,50.4574,50.4574,84077.0
2015-11-17 13:20:00,83.55,83.56,83.46,83.47,67324.0,50.4634,50.4695,50.4091,50.4151,67324.0
2015-11-17 13:30:00,83.47,83.56,83.47,83.5,172732.0,50.4151,50.4695,50.4151,50.4332,172732.0
2015-11-17 13:40:00,83.51,83.59,83.5,83.58,91758.0,50.4393,50.4876,50.4332,50.4816,91758.0
2015-11-17 13:50:00,83.58,83.63,83.56,83.63,68531.0,50.4816,50.5118,50.4695,50.5118,68531.0
2015-11-17 14:00:00,83.62,83.66,83.6,83.65,150352.0,50.5057,50.5299,50.4936,50.5238,150352.0
2015-11-17 14:10:00,83.66,83.67,83.63,83.64,238873.0,50.5299,50.5359,50.5118,50.5178,238873.0
2015-11-17 14:20:00,83.64,83.64,83.55,83.55,145297.0,50.5178,50.5178,50.4634,50.4634,145297.0
2015-11-17 14:30:00,83.55,83.56,83.5,83.51,122177.0,50.4634,50.4695,50.4332,50.4393,122177.0
2015-11-17 14:40:00,83.51,83.53,83.44,83.48,91352.0,50.4393,50.4514,50.397,50.4212,91352.0
2015-11-17 14:50:00,83.49,83.54,83.46,83.53,87900.0,50.4272,50.4574,50.4091,50.4514,87900.0
2015-11-17 15:00:00,83.54,83.54,83.44,83.44,237524.0,50.4574,50.4574,50.397,50.397,237524.0
2015-11-17 15:10:00,83.44,83.45,83.37,83.4,186463.0,50.397,50.403,50.3547,50.3728,186463.0
2015-11-17 15:20:00,83.41,83.46,83.38,83.46,344396.0,50.3789,50.4091,50.3608,50.4091,344396.0
2015-11-17 15:30:00,83.46,83.47,83.39,83.41,188531.0,50.4091,50.4151,50.3668,50.3789,188531.0
2015-11-17 15:40:00,83.4,83.44,83.37,83.41,296239.0,50.3728,50.397,50.3547,50.3789,296239.0
2015-11-17 15:50:00,83.42,83.49,83.41,83.44,390628.0,50.3849,50.4272,50.3789,50.397,390628.0
2015-11-18 09:30:00,83.4,83.57,83.4,83.44,257025.0,50.3728,50.4755,50.3728,50.397,257025.0
2015-11-18 09:40:00,83.44,83.51,83.41,83.49,763672.0,50.397,50.4393,50.3789,50.4272,763672.0
2015-11-18 09:50:00,83.49,83.55,83.49,83.49,151291.0,50.4272,50.4634,50.4272,50.4272,151291.0
2015-11-18 10:00:00,83.49,83.57,83.48,83.56,48748.0,50.4272,50.4755,50.4212,50.4695,48748.0
2015-11-18 10:10:00,83.55,83.55,83.48,83.51,527200.0,50.4634,50.4634,50.4212,50.4393,527200.0
2015-11-18 10:20:00,83.51,83.54,83.48,83.51,141474.0,50.4393,50.4574,50.4212,50.4393,141474.0
2015-11-18 10:30:00,83.51,83.53,83.47,83.48,201340.0,50.4393,50.4514,50.4151,50.4212,201340.0
2015-11-18 10:40:00,83.49,83.51,83.47,83.48,158623.0,50.4272,50.4393,50.4151,50.4212,158623.0
2015-11-18 10:50:00,83.49,83.52,83.47,83.5,38081.0,50.4272,50.4453,50.4151,50.4332,38081.0
2015-11-18 11:00:00,83.5,83.51,83.47,83.5,84591.0,50.4332,50.4393,50.4151,50.4332,84591.0
2015-11-18 11:10:00,83.5,83.57,83.47,83.53,63510.0,50.4332,50.4755,50.4151,50.4514,63510.0
2015-11-18 11:20:00,83.52,83.55,83.51,83.54,26218.0,50.4453,50.4634,50.4393,50.4574,26218.0
2015-11-18 11:30:00,83.54,83.56,83.5,83.51,119225.0,50.4574,50.4695,50.4332,50.4393,119225.0
2015-11-18 11:40:00,83.51,83.53,83.48,83.5,114379.0,50.4393,50.4514,50.4212,50.4332,114379.0
2015-11-18 11:50:00,83.5,83.51,83.47,83.48,46885.0,50.4332,50.4393,50.4151,50.4212,46885.0
2015-11-18 12:00:00,83.47,83.48,83.43,83.44,349367.0,50.4151,50.4212,50.391,50.397,349367.0
2015-11-18 12:10:00,83.44,83.47,83.43,83.47,317128.0,50.397,50.4151,50.391,50.4151,317128.0
2015-11-18 12:20:00,83.47,83.48,83.44,83.47,74227.0,50.4151,50.4212,50.397,50.4151,74227.0
2015-11-18 12:30:00,83.47,83.47,83.46,83.46,19980.0,50.4151,50.4151,50.4091,50.4091,19980.0
2015-11-18 12:40:00,83.47,83.47,83.42,83.46,36090.0,50.4151,50.4151,50.3849,50.4091,36090.0
2015-11-18 12:50:00,83.45,83.48,83.45,83.46,35974.0,50.403,50.4212,50.403,50.4091,35974.0
2015-11-18 13:00:00,83.46,83.48,83.46,83.47,59126.0,50.4091,50.4212,50.4091,50.4151,59126.0
2015-11-18 13:10:00,83.47,83.48,83.46,83.47,73420.0,50.4151,50.4212,50.4091,50.4151,73420.0
2015-11-18 13:20:00,83.47,83.48,83.46,83.47,58277.0,50.4151,50.4212,50.4091,50.4151,58277.0
2015-11-18 13:30:00,83.46,83.48,83.44,83.48,68452.0,50.4091,50.4212,50.397,50.4212,68452.0
2015-11-18 13:40:00,83.48,83.5,83.46,83.5,82654.0,50.4212,50.4332,50.4091,50.4332,82654.0
2015-11-18 13:50:00,83.5,83.52,83.5,83.52,82000.0,50.4332,50.4453,50.4332,50.4453,82000.0
2015-11-18 14:00:00,83.52,83.56,83.46,83.55,111013.0,50.4453,50.4695,50.4091,50.4634,111013.0
2015-11-18 14:10:00,83.56,83.66,83.56,83.59,298245.0,50.4695,50.5299,50.4695,50.4876,298245.0
2015-11-18 14:20:00,83.58,83.62,83.57,83.58,150766.0,50.4816,50.5057,50.4755,50.4816,150766.0
2015-11-18 14:30:00,83.59,83.6,83.51,83.54,134949.0,50.4876,50.4936,50.4393,50.4574,134949.0
2015-11-18 14:40:00,83.53,83.57,83.53,83.54,75993.0,50.4514,50.4755,50.4514,50.4574,75993.0
2015-11-18 14:50:00,83.54,83.56,83.53,83.55,88049.0,50.4574,50.4695,50.4514,50.4634,88049.0
2015-11-18 15:00:00,83.54,83.55,83.49,83.49,131378.0,50.4574,50.4634,50.4272,50.4272,131378.0
2015-11-18 15:10:00,83.5,83.57,83.48,83.52,251956.0,50.4332,50.4755,50.4212,50.4453,251956.0
2015-11-18 15:20:00,83.53,83.53,83.49,83.5,264116.0,50.4514,50.4514,50.4272,50.4332,264116.0
2015-11-18 15:30:00,83.49,83.57,83.49,83.56,407614.0,50.4272,50.4755,50.4272,50.4695,407614.0
2015-11-18 15:40:00,83.56,83.62,83.56,83.61,223843.0,50.4695,50.5057,50.4695,50.4997,223843.0
2015-11-18 15:50:00,83.62,83.65,83.58,83.59,697031.0,50.5057,50.5238,50.4816,50.4876,697031.0
2015-11-19 09:30:00,83.33,83.49,83.22,83.27,305652.0,50.3306,50.4272,50.2641,50.2943,305652.0
2015-11-19 09:40:00,83.27,83.37,83.26,83.36,154343.0,50.2943,50.3547,50.2883,50.3487,154343.0
2015-11-19 09:50:00,83.36,83.36,83.24,83.29,119733.0,50.3487,50.3487,50.2762,50.3064,119733.0
2015-11-19 10:00:00,83.29,83.32,83.18,83.23,186924.0,50.3064,50.3245,50.24,50.2702,186924.0
2015-11-19 10:10:00,83.23,83.23,83.06,83.09,552908.0,50.2702,50.2702,50.1675,50.1856,552908.0
2015-11-19 10:20:00,83.09,83.1,83.02,83.04,348055.0,50.1856,50.1916,50.1433,50.1554,348055.0
2015-11-19 10:30:00,83.03,83.11,83.03,83.07,148165.0,50.1494,50.1977,50.1494,50.1735,148165.0
2015-11-19 10:40:00,83.07,83.15,83.06,83.12,339321.0,50.1735,50.2218,50.1675,50.2037,339321.0
2015-11-19 10:50:00,83.12,83.15,83.08,83.14,144113.0,50.2037,50.2218,50.1796,50.2158,144113.0
2015-11-19 11:00:00,83.14,83.21,83.12,83.15,132823.0,50.2158,50.2581,50.2037,50.2218,132823.0
2015-11-19 11:10:00,83.15,83.19,83.14,83.19,48543.0,50.2218,50.246,50.2158,50.246,48543.0
2015-11-19 11:20:00,83.19,83.2,83.17,83.19,126354.0,50.246,50.252,50.2339,50.246,126354.0
2015-11-19 11:30:00,83.19,83.2,83.17,83.17,81522.0,50.246,50.252,50.2339,50.2339,81522.0
2015-11-19 11:40:00,83.17,83.19,83.14,83.14,96937.0,50.2339,50.246,50.2158,50.2158,96937.0
2015-11-19 11:50:00,83.14,83.14,83.06,83.11,451635.0,50.2158,50.2158,50.1675,50.1977,451635.0
2015-11-19 12:00:00,83.11,83.16,83.08,83.11,179061.0,50.1977,50.2279,50.1796,50.1977,179061.0
2015-11-19 12:10:00,83.11,83.14,83.09,83.13,90937.0,50.1977,50.2158,50.1856,50.2098,90937.0
2015-11-19 12:20:00,83.13,83.16,83.11,83.16,49476.0,50.2098,50.2279,50.1977,50.2279,49476.0
2015-11-19 12:30:00,83.16,83.19,83.14,83.16,117251.0,50.2279,50.246,50.2158,50.2279,117251.0
2015-11-19 12:40:00,83.16,83.18,83.14,83.15,66240.0,50.2279,50.24,50.2158,50.2218,66240.0
2015-11-19 12:50:00,83.14,83.22,83.14,83.21,197974.0,50.2158,50.2641,50.2158,50.2581,197974.0
2015-11-19 13:00:00,83.21,83.24,83.2,83.22,204020.0,50.2581,50.2762,50.252,50.2641,204020.0
2015-11-19 13:10:00,83.22,83.23,83.19,83.2,56549.0,50.2641,50.2702,50.246,50.252,56549.0
2015-11-19 13:20:00,83.2,83.21,83.1,83.11,49390.0,50.252,50.2581,50.1916,50.1977,49390.0
2015-11-19 13:30:00,83.12,83.12,83.07,83.11,40332.0,50.2037,50.2037,50.1735,50.1977,40332.0
2015-11-19 13:40:00,83.1,83.15,83.1,83.1,35751.0,50.1916,50.2218,50.1916,50.1916,35751.0
2015-11-19 13:50:00,83.11,83.13,83.09,83.11,158232.0,50.1977,50.2098,50.1856,50.1977,158232.0
2015-11-19 14:00:00,83.11,83.11,83.09,83.09,63975.0,50.1977,50.1977,50.1856,50.1856,63975.0
2015-11-19 14:10:00,83.1,83.11,83.08,83.1,159775.0,50.1916,50.1977,50.1796,50.1916,159775.0
2015-11-19 14:20:00,83.1,83.1,83.03,83.03,291302.0,50.1916,50.1916,50.1494,50.1494,291302.0
2015-11-19 14:30:00,83.03,83.07,83.03,83.05,100779.0,50.1494,50.1735,50.1494,50.1614,100779.0
2015-11-19 14:40:00,83.05,83.07,83.01,83.04,120927.0,50.1614,50.1735,50.1373,50.1554,120927.0
2015-11-19 14:50:00,83.04,83.09,83.03,83.05,359584.0,50.1554,50.1856,50.1494,50.1614,359584.0
2015-11-19 15:00:00,83.05,83.05,82.97,82.98,264630.0,50.1614,50.1614,50.1131,50.1192,264630.0
2015-11-19 15:10:00,82.98,82.98,82.93,82.98,257711.0,50.1192,50.1192,50.089,50.1192,257711.0
2015-11-19 15:20:00,82.98,83.06,82.98,83.0,127103.0,50.1192,50.1675,50.1192,50.1312,127103.0
2015-11-19 15:30:00,82.99,83.0,82.96,82.97,196303.0,50.1252,50.1312,50.1071,50.1131,196303.0
2015-11-19 15:40:00,82.97,82.97,82.91,82.92,226082.0,50.1131,50.1131,50.0769,50.0829,226082.0
2015-11-19 15:50:00,82.92,82.94,82.85,82.87,1624162.0,50.0829,50.095,50.0406,50.0527,1624162.0
2015-11-20 09:30:00,82.88,82.97,82.86,82.97,297226.0,50.0588,50.1131,50.0467,50.1131,297226.0
2015-11-20 09:40:00,82.97,83.13,82.97,83.12,332557.0,50.1131,50.2098,50.1131,50.2037,332557.0
2015-11-20 09:50:00,83.13,83.15,83.05,83.09,132054.0,50.2098,50.2218,50.1614,50.1856,132054.0
2015-11-20 10:00:00,83.09,83.09,83.05,83.08,47636.0,50.1856,50.1856,50.1614,50.1796,47636.0
2015-11-20 10:10:00,83.07,83.21,83.07,83.16,240521.0,50.1735,50.2581,50.1735,50.2279,240521.0
2015-11-20 10:20:00,83.16,83.16,83.09,83.09,57502.0,50.2279,50.2279,50.1856,50.1856,57502.0
2015-11-20 10:30:00,83.09,83.1,83.05,83.07,75387.0,50.1856,50.1916,50.1614,50.1735,75387.0
2015-11-20 10:40:00,83.07,83.08,83.03,83.05,97650.0,50.1735,50.1796,50.1494,50.1614,97650.0
2015-11-20 10:50:00,83.05,83.13,83.04,83.1,454155.0,50.1614,50.2098,50.1554,50.1916,454155.0
2015-11-20 11:00:00,83.1,83.12,83.09,83.1,145379.0,50.1916,50.2037,50.1856,50.1916,145379.0
2015-11-20 11:10:00,83.1,83.11,83.07,83.1,349727.0,50.1916,50.1977,50.1735,50.1916,349727.0
2015-11-20 11:20:00,83.11,83.11,83.1,83.11,56193.0,50.1977,50.1977,50.1916,50.1977,56193.0
2015-11-20 11:30:00,83.1,83.1,83.04,83.04,51473.0,50.1916,50.1916,50.1554,50.1554,51473.0
2015-11-20 11:40:00,83.04,83.08,83.04,83.08,236166.0,50.1554,50.1796,50.1554,50.1796,236166.0
2015-11-20 11:50:00,83.08,83.08,83.03,83.06,126399.0,50.1796,50.1796,50.1494,50.1675,126399.0
2015-11-20 12:00:00,83.06,83.07,83.02,83.02,112674.0,50.1675,50.1735,50.1433,50.1433,112674.0
2015-11-20 12:10:00,83.02,83.03,83.0,83.02,102434.0,50.1433,50.1494,50.1312,50.1433,102434.0
2015-11-20 12:20:00,83.02,83.04,83.02,83.03,199915.0,50.1433,50.1554,50.1433,50.1494,199915.0
2015-11-20 12:30:00,83.04,83.09,83.03,83.09,372398.0,50.1554,50.1856,50.1494,50.1856,372398.0
2015-11-20 12:40:00,83.09,83.09,83.06,83.06,99668.0,50.1856,50.1856,50.1675,50.1675,99668.0
2015-11-20 12:50:00,83.07,83.07,83.04,83.05,170648.0,50.1735,50.1735,50.1554,50.1614,170648.0
2015-11-20 13:00:00,83.05,83.07,83.05,83.06,112211.0,50.1614,50.1735,50.1614,50.1675,112211.0
2015-11-20 13:10:00,83.06,83.07,83.0,83.04,124835.0,50.1675,50.1735,50.1312,50.1554,124835.0
2015-11-20 13:20:00,83.03,83.04,83.0,83.01,74230.0,50.1494,50.1554,50.1312,50.1373,74230.0
2015-11-20 13:30:00,83.01,83.02,82.94,82.94,87068.0,50.1373,50.1433,50.095,50.095,87068.0
2015-11-20 13:40:00,82.95,82.98,82.94,82.95,60678.0,50.101,50.1192,50.095,50.101,60678.0
2015-11-20 13:50:00,82.94,82.98,82.94,82.96,64352.0,50.095,50.1192,50.095,50.1071,64352.0
2015-11-20 14:00:00,82.95,82.98,82.94,82.96,63278.0,50.101,50.1192,50.095,50.1071,63278.0
2015-11-20 14:10:00,82.96,82.99,82.96,82.98,78215.0,50.1071,50.1252,50.1071,50.1192,78215.0
2015-11-20 14:20:00,82.98,82.99,82.97,82.98,67899.0,50.1192,50.1252,50.1131,50.1192,67899.0
2015-11-20 14:30:00,82.97,82.97,82.93,82.94,447311.0,50.1131,50.1131,50.089,50.095,447311.0
2015-11-20 14:40:00,82.94,82.94,82.93,82.94,47383.0,50.095,50.095,50.089,50.095,47383.0
2015-11-20 14:50:00,82.94,82.94,82.89,82.89,877708.0,50.095,50.095,50.0648,50.0648,877708.0
2015-11-20 15:00:00,82.89,82.9,82.88,82.88,337198.0,50.0648,50.0708,50.0588,50.0588,337198.0
2015-11-20 15:10:00,82.88,82.92,82.88,82.91,256307.0,50.0588,50.0829,50.0588,50.0769,256307.0
2015-11-20 15:20:00,82.91,82.92,82.9,82.92,190353.0,50.0769,50.0829,50.0708,50.0829,190353.0
2015-11-20 15:30:00,82.92,82.94,82.88,82.89,184203.0,50.0829,50.095,50.0588,50.0648,184203.0
2015-11-20 15:40:00,82.88,82.95,82.85,82.94,352016.0,50.0588,50.101,50.0406,50.095,352016.0
2015-11-20 15:50:00,82.94,82.94,82.81,82.82,1236210.0,50.095,50.095,50.0165,50.0225,1236210.0
2015-11-23 09:30:00,82.74,82.88,82.69,82.76,214547.0,49.9742,50.0588,49.944,49.9863,214547.0
2015-11-23 09:40:00,82.77,82.8,82.72,82.8,190361.0,49.9923,50.0104,49.9621,50.0104,190361.0
2015-11-23 09:50:00,82.8,82.81,82.74,82.76,68432.0,50.0104,50.0165,49.9742,49.9863,68432.0
2015-11-23 10:00:00,82.77,82.81,82.75,82.81,48175.0,49.9923,50.0165,49.9802,50.0165,48175.0
2015-11-23 10:10:00,82.81,82.82,82.78,82.81,102427.0,50.0165,50.0225,49.9984,50.0165,102427.0
2015-11-23 10:20:00,82.81,82.84,82.79,82.8,138653.0,50.0165,50.0346,50.0044,50.0104,138653.0
2015-11-23 10:30:00,82.81,82.83,82.77,82.79,215687.0,50.0165,50.0286,49.9923,50.0044,215687.0
2015-11-23 10:40:00,82.78,82.81,82.77,82.79,102773.0,49.9984,50.0165,49.9923,50.0044,102773.0
2015-11-23 10:50:00,82.8,82.8,82.77,82.8,69292.0,50.0104,50.0104,49.9923,50.0104,69292.0
2015-11-23 11:00:00,82.8,82.8,82.76,82.78,161963.0,50.0104,50.0104,49.9863,49.9984,161963.0
2015-11-23 11:10:00,82.78,82.8,82.76,82.78,61550.0,49.9984,50.0104,49.9863,49.9984,61550.0
2015-11-23 11:20:00,82.79,82.8,82.76,82.77,59186.0,50.0044,50.0104,49.9863,49.9923,59186.0
2015-11-23 11:30:00,82.77,82.8,82.75,82.8,95554.0,49.9923,50.0104,49.9802,50.0104,95554.0
2015-11-23 11:40:00,82.78,82.84,82.78,82.82,162821.0,49.9984,50.0346,49.9984,50.0225,162821.0
2015-11-23 11:50:00,82.83,82.87,82.82,82.85,65928.0,50.0286,50.0527,50.0225,50.0406,65928.0
2015-11-23 12:00:00,82.85,82.86,82.85,82.85,20998.0,50.0406,50.0467,50.0406,50.0406,20998.0
2015-11-23 12:10:00,82.84,82.85,82.83,82.83,42950.0,50.0346,50.0406,50.0286,50.0286,42950.0
2015-11-23 12:20:00,82.83,82.86,82.81,82.81,36633.0,50.0286,50.0467,50.0165,50.0165,36633.0
2015-11-23 12:30:00,82.81,82.82,82.78,82.79,90772.0,50.0165,50.0225,49.9984,50.0044,90772.0
2015-11-23 12:40:00,82.79,82.81,82.78,82.8,33771.0,50.0044,50.0165,49.9984,50.0104,33771.0
2015-11-23 12:50:00,82.8,82.85,82.79,82.83,71850.0,50.0104,50.0406,50.0044,50.0286,71850.0
2015-11-23 13:00:00,82.82,82.83,82.79,82.82,80405.0,50.0225,50.0286,50.0044,50.0225,80405.0
2015-11-23 13:10:00,82.82,82.85,82.79,82.85,105095.0,50.0225,50.0406,50.0044,50.0406,105095.0
2015-11-23 13:20:00,82.84,82.85,82.82,82.85,78604.0,50.0346,50.0406,50.0225,50.0406,78604.0
2015-11-23 13:30:00,82.84,82.87,82.84,82.87,218842.0,50.0346,50.0527,50.0346,50.0527,218842.0
2015-11-23 13:40:00,82.87,82.87,82.84,82.85,30692.0,50.0527,50.0527,50.0346,50.0406,30692.0
2015-11-23 13:50:00,82.85,82.87,82.84,82.86,104050.0,50.0406,50.0527,50.0346,50.0467,104050.0
2015-11-23 14:00:00,82.86,82.86,82.8,82.82,173787.0,50.0467,50.0467,50.0104,50.0225,173787.0
2015-11-23 14:10:00,82.83,82.85,82.79,82.85,114354.0,50.0286,50.0406,50.0044,50.0406,114354.0
2015-11-23 14:20:00,82.84,82.84,82.8,82.83,33325.0,50.0346,50.0346,50.0104,50.0286,33325.0
2015-11-23 14:30:00,82.83,82.83,82.78,82.78,56365.0,50.0286,50.0286,49.9984,49.9984,56365.0
2015-11-23 14:40:00,82.79,82.86,82.78,82.84,191331.0,50.0044,50.0467,49.9984,50.0346,191331.0
2015-11-23 14:50:00,82.85,82.86,82.84,82.84,104579.0,50.0406,50.0467,50.0346,50.0346,104579.0
2015-11-23 15:00:00,82.85,82.88,82.84,82.88,66487.0,50.0406,50.0588,50.0346,50.0588,66487.0
2015-11-23 15:10:00,82.88,82.89,82.83,82.83,42464.0,50.0588,50.0648,50.0286,50.0286,42464.0
2015-11-23 15:20:00,82.83,82.86,82.83,82.84,62417.0,50.0286,50.0467,50.0286,50.0346,62417.0
2015-11-23 15:30:00,82.84,82.87,82.83,82.84,77188.0,50.0346,50.0527,50.0286,50.0346,77188.0
2015-11-23 15:40:00,82.83,82.84,82.79,82.81,186352.0,50.0286,50.0346,50.0044,50.0165,186352.0
2015-11-23 15:50:00,82.81,82.85,82.74,82.77,672253.0,50.0165,50.0406,49.9742,49.9923,672253.0
2015-11-24 09:30:00,82.65,82.82,82.57,82.82,1032281.0,49.9198,50.0225,49.8715,50.0225,1032281.0
2015-11-24 09:40:00,82.82,82.82,82.77,82.79,260505.0,50.0225,50.0225,49.9923,50.0044,260505.0
2015-11-24 09:50:00,82.79,82.86,82.78,82.82,382698.0,50.0044,50.0467,49.9984,50.0225,382698.0
2015-11-24 10:00:00,82.82,82.83,82.77,82.81,328339.0,50.0225,50.0286,49.9923,50.0165,328339.0
2015-11-24 10:10:00,82.82,82.83,82.74,82.74,132708.0,50.0225,50.0286,49.9742,49.9742,132708.0
2015-11-24 10:20:00,82.74,82.77,82.68,82.76,376277.0,49.9742,49.9923,49.938,49.9863,376277.0
2015-11-24 10:30:00,82.75,82.76,82.67,82.7,332500.0,49.9802,49.9863,49.9319,49.95,332500.0
2015-11-24 10:40:00,82.7,82.71,82.65,82.65,130809.0,49.95,49.9561,49.9198,49.9198,130809.0
2015-11-24 10:50:00,82.65,82.69,82.65,82.66,130649.0,49.9198,49.944,49.9198,49.9259,130649.0
2015-11-24 11:00:00,82.65,82.68,82.62,82.64,187076.0,49.9198,49.938,49.9017,49.9138,187076.0
2015-11-24 11:10:00,82.65,82.65,82.61,82.61,214273.0,49.9198,49.9198,49.8957,49.8957,214273.0
2015-11-24 11:20:00,82.61,82.67,82.58,82.66,244809.0,49.8957,49.9319,49.8776,49.9259,244809.0
2015-11-24 11:30:00,82.66,82.68,82.64,82.67,147072.0,49.9259,49.938,49.9138,49.9319,147072.0
2015-11-24 11:40:00,82.66,82.67,82.62,82.62,242733.0,49.9259,49.9319,49.9017,49.9017,242733.0
2015-11-24 11:50:00,82.62,82.68,82.62,82.67,326464.0,49.9017,49.938,49.9017,49.9319,326464.0
2015-11-24 12:00:00,82.68,82.73,82.67,82.68,81173.0,49.938,49.9682,49.9319,49.938,81173.0
2015-11-24 12:10:00,82.69,82.71,82.69,82.7,39494.0,49.944,49.9561,49.944,49.95,39494.0
2015-11-24 12:20:00,82.7,82.71,82.69,82.71,53414.0,49.95,49.9561,49.944,49.9561,53414.0
2015-11-24 12:30:00,82.71,82.75,82.7,82.74,42653.0,49.9561,49.9802,49.95,49.9742,42653.0
2015-11-24 12:40:00,82.75,82.76,82.7,82.7,40848.0,49.9802,49.9863,49.95,49.95,40848.0
2015-11-24 12:50:00,82.7,82.73,82.7,82.7,23055.0,49.95,49.9682,49.95,49.95,23055.0
2015-11-24 13:00:00,82.71,82.78,82.71,82.78,48899.0,49.9561,49.9984,49.9561,49.9984,48899.0
2015-11-24 13:10:00,82.78,82.79,82.71,82.71,74047.0,49.9984,50.0044,49.9561,49.9561,74047.0
2015-11-24 13:20:00,82.72,82.77,82.71,82.76,75241.0,49.9621,49.9923,49.9561,49.9863,75241.0
2015-11-24 13:30:00,82.75,82.78,82.72,82.72,74953.0,49.9802,49.9984,49.9621,49.9621,74953.0
2015-11-24 13:40:00,82.73,82.75,82.72,82.74,52987.0,49.9682,49.9802,49.9621,49.9742,52987.0
2015-11-24 13:50:00,82.75,82.78,82.73,82.78,99770.0,49.9802,49.9984,49.9682,49.9984,99770.0
2015-11-24 14:00:00,82.78,82.79,82.76,82.77,183856.0,49.9984,50.0044,49.9863,49.9923,183856.0
2015-11-24 14:10:00,82.76,82.78,82.72,82.76,709313.0,49.9863,49.9984,49.9621,49.9863,709313.0
2015-11-24 14:20:00,82.76,82.78,82.75,82.76,71135.0,49.9863,49.9984,49.9802,49.9863,71135.0
2015-11-24 14:30:00,82.76,82.78,82.73,82.78,112360.0,49.9863,49.9984,49.9682,49.9984,112360.0
2015-11-24 14:40:00,82.78,82.78,82.77,82.78,44538.0,49.9984,49.9984,49.9923,49.9984,44538.0
2015-11-24 14:50:00,82.78,82.82,82.77,82.82,173150.0,49.9984,50.0225,49.9923,50.0225,173150.0
2015-11-24 15:00:00,82.81,82.82,82.79,82.81,43723.0,50.0165,50.0225,50.0044,50.0165,43723.0
2015-11-24 15:10:00,82.81,82.86,82.8,82.83,183967.0,50.0165,50.0467,50.0104,50.0286,183967.0
2015-11-24 15:20:00,82.83,82.87,82.82,82.85,141157.0,50.0286,50.0527,50.0225,50.0406,141157.0
2015-11-24 15:30:00,82.84,82.86,82.82,82.83,63381.0,50.0346,50.0467,50.0225,50.0286,63381.0
2015-11-24 15:40:00,82.84,82.88,82.83,82.86,87640.0,50.0346,50.0588,50.0286,50.0467,87640.0
2015-11-24 15:50:00,82.86,82.91,82.84,82.89,256413.0,50.0467,50.0769,50.0346,50.0648,256413.0
2015-11-25 09:30:00,82.84,82.95,82.84,82.9,202205.0,50.0346,50.101,50.0346,50.0708,202205.0
2015-11-25 09:40:00,82.89,82.93,82.88,82.92,121846.0,50.0648,50.089,50.0588,50.0829,121846.0
2015-11-25 09:50:00,82.93,82.93,82.88,82.89,233512.0,50.089,50.089,50.0588,50.0648,233512.0
2015-11-25 10:00:00,82.91,82.93,82.87,82.9,485043.0,50.0769,50.089,50.0527,50.0708,485043.0
2015-11-25 10:10:00,82.89,82.91,82.87,82.88,79458.0,50.0648,50.0769,50.0527,50.0588,79458.0
2015-11-25 10:20:00,82.88,82.9,82.85,82.87,118841.0,50.0588,50.0708,50.0406,50.0527,118841.0
2015-11-25 10:30:00,82.88,82.93,82.87,82.89,187668.0,50.0588,50.089,50.0527,50.0648,187668.0
2015-11-25 10:40:00,82.89,82.92,82.88,82.88,216679.0,50.0648,50.0829,50.0588,50.0588,216679.0
2015-11-25 10:50:00,82.88,82.91,82.86,82.91,528074.0,50.0588,50.0769,50.0467,50.0769,528074.0
2015-11-25 11:00:00,82.9,82.9,82.87,82.89,554705.0,50.0708,50.0708,50.0527,50.0648,554705.0
2015-11-25 11:10:00,82.89,82.89,82.85,82.87,76452.0,50.0648,50.0648,50.0406,50.0527,76452.0
2015-11-25 11:20:00,82.87,82.89,82.87,82.87,58377.0,50.0527,50.0648,50.0527,50.0527,58377.0
2015-11-25 11:30:00,82.88,82.9,82.86,82.89,88827.0,50.0588,50.0708,50.0467,50.0648,88827.0
2015-11-25 11:40:00,82.89,82.9,82.85,82.89,101616.0,50.0648,50.0708,50.0406,50.0648,101616.0
2015-11-25 11:50:00,82.89,82.91,82.88,82.91,76535.0,50.0648,50.0769,50.0588,50.0769,76535.0
2015-11-25 12:00:00,82.91,82.93,82.9,82.92,78306.0,50.0769,50.089,50.0708,50.0829,78306.0
2015-11-25 12:10:00,82.93,82.93,82.9,82.92,111393.0,50.089,50.089,50.0708,50.0829,111393.0
2015-11-25 12:20:00,82.91,82.95,82.91,82.95,246708.0,50.0769,50.101,50.0769,50.101,246708.0
2015-11-25 12:30:00,82.95,82.95,82.91,82.92,122837.0,50.101,50.101,50.0769,50.0829,122837.0
2015-11-25 12:40:00,82.92,82.93,82.91,82.92,38339.0,50.0829,50.089,50.0769,50.0829,38339.0
2015-11-25 12:50:00,82.92,82.94,82.91,82.94,37638.0,50.0829,50.095,50.0769,50.095,37638.0
2015-11-25 13:00:00,82.94,82.96,82.93,82.95,63134.0,50.095,50.1071,50.089,50.101,63134.0
2015-11-25 13:10:00,82.95,82.97,82.94,82.97,220442.0,50.101,50.1131,50.095,50.1131,220442.0
2015-11-25 13:20:00,82.97,82.98,82.97,82.97,119687.0,50.1131,50.1192,50.1131,50.1131,119687.0
2015-11-25 13:30:00,82.98,82.99,82.97,82.98,45912.0,50.1192,50.1252,50.1131,50.1192,45912.0
2015-11-25 13:40:00,82.99,82.99,82.96,82.96,121695.0,50.1252,50.1252,50.1071,50.1071,121695.0
2015-11-25 13:50:00,82.96,82.98,82.96,82.97,64988.0,50.1071,50.1192,50.1071,50.1131,64988.0
2015-11-25 14:00:00,82.97,82.99,82.95,82.95,75421.0,50.1131,50.1252,50.101,50.101,75421.0
2015-11-25 14:10:00,82.95,82.96,82.94,82.95,55717.0,50.101,50.1071,50.095,50.101,55717.0
2015-11-25 14:20:00,82.95,82.96,82.94,82.94,96153.0,50.101,50.1071,50.095,50.095,96153.0
2015-11-25 14:30:00,82.95,82.95,82.93,82.94,55913.0,50.101,50.101,50.089,50.095,55913.0
2015-11-25 14:40:00,82.94,82.94,82.86,82.92,141522.0,50.095,50.095,50.0467,50.0829,141522.0
2015-11-25 14:50:00,82.91,82.93,82.9,82.9,101156.0,50.0769,50.089,50.0708,50.0708,101156.0
2015-11-25 15:00:00,82.9,82.92,82.89,82.89,47923.0,50.0708,50.0829,50.0648,50.0648,47923.0
2015-11-25 15:10:00,82.89,82.91,82.87,82.88,85587.0,50.0648,50.0769,50.0527,50.0588,85587.0
2015-11-25 15:20:00,82.88,82.96,82.87,82.95,134037.0,50.0588,50.1071,50.0527,50.101,134037.0
2015-11-25 15:30:00,82.95,82.97,82.88,82.91,184558.0,50.101,50.1131,50.0588,50.0769,184558.0
2015-11-25 15:40:00,82.9,82.94,82.86,82.94,143345.0,50.0708,50.095,50.0467,50.095,143345.0
2015-11-25 15:50:00,82.94,82.98,82.91,82.94,578873.0,50.095,50.1192,50.0769,50.095,578873.0
2015-11-27 09:30:00,83.02,83.05,82.94,83.05,105812.0,50.1433,50.1614,50.095,50.1614,105812.0
2015-11-27 09:40:00,83.05,83.06,82.95,82.98,98296.0,50.1614,50.1675,50.101,50.1192,98296.0
2015-11-27 09:50:00,82.98,83.0,82.96,83.0,56646.0,50.1192,50.1312,50.1071,50.1312,56646.0
2015-11-27 10:00:00,83.0,83.02,82.97,83.02,64308.0,50.1312,50.1433,50.1131,50.1433,64308.0
2015-11-27 10:10:00,83.02,83.06,83.01,83.06,41928.0,50.1433,50.1675,50.1373,50.1675,41928.0
2015-11-27 10:20:00,83.06,83.06,83.03,83.06,89698.0,50.1675,50.1675,50.1494,50.1675,89698.0
2015-11-27 10:30:00,83.06,83.08,83.03,83.05,56799.0,50.1675,50.1796,50.1494,50.1614,56799.0
2015-11-27 10:40:00,83.05,83.09,83.05,83.09,36373.0,50.1614,50.1856,50.1614,50.1856,36373.0
2015-11-27 10:50:00,83.09,83.1,83.06,83.1,74298.0,50.1856,50.1916,50.1675,50.1916,74298.0
2015-11-27 11:00:00,83.1,83.11,83.09,83.1,43507.0,50.1916,50.1977,50.1856,50.1916,43507.0
2015-11-27 11:10:00,83.11,83.13,83.1,83.12,46217.0,50.1977,50.2098,50.1916,50.2037,46217.0
2015-11-27 11:20:00,83.12,83.13,83.12,83.13,40421.0,50.2037,50.2098,50.2037,50.2098,40421.0
2015-11-27 11:30:00,83.13,83.14,83.13,83.14,57033.0,50.2098,50.2158,50.2098,50.2158,57033.0
2015-11-27 11:40:00,83.14,83.15,83.1,83.1,91244.0,50.2158,50.2218,50.1916,50.1916,91244.0
2015-11-27 11:50:00,83.11,83.12,83.1,83.12,37228.0,50.1977,50.2037,50.1916,50.2037,37228.0
2015-11-27 12:00:00,83.11,83.12,83.08,83.11,102873.0,50.1977,50.2037,50.1796,50.1977,102873.0
2015-11-27 12:10:00,83.1,83.11,83.08,83.09,52281.0,50.1916,50.1977,50.1796,50.1856,52281.0
2015-11-27 12:20:00,83.09,83.09,83.08,83.09,50953.0,50.1856,50.1856,50.1796,50.1856,50953.0
2015-11-27 12:30:00,83.08,83.11,83.08,83.1,143804.0,50.1796,50.1977,50.1796,50.1916,143804.0
2015-11-27 12:40:00,83.1,83.11,83.09,83.09,85580.0,50.1916,50.1977,50.1856,50.1856,85580.0
2015-11-27 12:50:00,83.09,83.13,83.08,83.1,370606.0,50.1856,50.2098,50.1796,50.1916,370606.0
2015-11-30 09:30:00,83.1,83.15,83.04,83.05,82621.0,50.1916,50.2218,50.1554,50.1614,82621.0
2015-11-30 09:40:00,83.06,83.07,83.03,83.05,210173.0,50.1675,50.1735,50.1494,50.1614,210173.0
2015-11-30 09:50:00,83.04,83.07,83.03,83.04,74534.0,50.1554,50.1735,50.1494,50.1554,74534.0
2015-11-30 10:00:00,83.04,83.07,82.99,83.01,159195.0,50.1554,50.1735,50.1252,50.1373,159195.0
2015-11-30 10:10:00,83.02,83.04,83.01,83.03,128574.0,50.1433,50.1554,50.1373,50.1494,128574.0
2015-11-30 10:20:00,83.02,83.04,83.0,83.01,108875.0,50.1433,50.1554,50.1312,50.1373,108875.0
2015-11-30 10:30:00,83.01,83.06,83.01,83.03,46030.0,50.1373,50.1675,50.1373,50.1494,46030.0
2015-11-30 10:40:00,83.03,83.04,83.02,83.02,21561.0,50.1494,50.1554,50.1433,50.1433,21561.0
2015-11-30 10:50:00,83.02,83.03,83.01,83.02,141123.0,50.1433,50.1494,50.1373,50.1433,141123.0
2015-11-30 11:00:00,83.02,83.07,83.01,83.06,307276.0,50.1433,50.1735,50.1373,50.1675,307276.0
2015-11-30 11:10:00,83.06,83.1,83.05,83.08,220202.0,50.1675,50.1916,50.1614,50.1796,220202.0
2015-11-30 11:20:00,83.08,83.08,82.99,83.0,112206.0,50.1796,50.1796,50.1252,50.1312,112206.0
2015-11-30 11:30:00,82.99,83.05,82.99,83.04,120981.0,50.1252,50.1614,50.1252,50.1554,120981.0
2015-11-30 11:40:00,83.05,83.06,83.03,83.04,177004.0,50.1614,50.1675,50.1494,50.1554,177004.0
2015-11-30 11:50:00,83.04,83.05,83.0,83.0,246398.0,50.1554,50.1614,50.1312,50.1312,246398.0
2015-11-30 12:00:00,83.0,83.02,83.0,83.01,26124.0,50.1312,50.1433,50.1312,50.1373,26124.0
2015-11-30 12:10:00,83.01,83.03,83.0,83.02,104280.0,50.1373,50.1494,50.1312,50.1433,104280.0
2015-11-30 12:20:00,83.03,83.04,83.02,83.03,47625.0,50.1494,50.1554,50.1433,50.1494,47625.0
2015-11-30 12:30:00,83.03,83.04,83.03,83.03,46254.0,50.1494,50.1554,50.1494,50.1494,46254.0
2015-11-30 12:40:00,83.03,83.05,83.03,83.04,34186.0,50.1494,50.1614,50.1494,50.1554,34186.0
2015-11-30 12:50:00,83.05,83.05,83.03,83.03,18070.0,50.1614,50.1614,50.1494,50.1494,18070.0
2015-11-30 13:00:00,83.04,83.04,83.02,83.02,56180.0,50.1554,50.1554,50.1433,50.1433,56180.0
2015-11-30 13:10:00,83.02,83.04,83.02,83.02,88952.0,50.1433,50.1554,50.1433,50.1433,88952.0
2015-11-30 13:20:00,83.02,83.06,83.02,83.05,103025.0,50.1433,50.1675,50.1433,50.1614,103025.0
2015-11-30 13:30:00,83.06,83.06,83.05,83.05,39509.0,50.1675,50.1675,50.1614,50.1614,39509.0
2015-11-30 13:40:00,83.05,83.06,83.05,83.05,33985.0,50.1614,50.1675,50.1614,50.1614,33985.0
2015-11-30 13:50:00,83.05,83.07,83.05,83.07,34702.0,50.1614,50.1735,50.1614,50.1735,34702.0
2015-11-30 14:00:00,83.07,83.07,83.06,83.06,30548.0,50.1735,50.1735,50.1675,50.1675,30548.0
2015-11-30 14:10:00,83.07,83.07,83.06,83.07,26879.0,50.1735,50.1735,50.1675,50.1735,26879.0
2015-11-30 14:20:00,83.06,83.07,83.06,83.06,39434.0,50.1675,50.1735,50.1675,50.1675,39434.0
2015-11-30 14:30:00,83.06,83.07,83.06,83.06,26197.0,50.1675,50.1735,50.1675,50.1675,26197.0
2015-11-30 14:40:00,83.06,83.08,83.05,83.06,80039.0,50.1675,50.1796,50.1614,50.1675,80039.0
2015-11-30 14:50:00,83.06,83.07,83.05,83.07,63541.0,50.1675,50.1735,50.1614,50.1735,63541.0
2015-11-30 15:00:00,83.07,83.09,83.06,83.08,163075.0,50.1735,50.1856,50.1675,50.1796,163075.0
2015-11-30 15:10:00,83.08,83.1,83.07,83.09,429342.0,50.1796,50.1916,50.1735,50.1856,429342.0
2015-11-30 15:20:00,83.09,83.1,83.02,83.03,211919.0,50.1856,50.1916,50.1433,50.1494,211919.0
2015-11-30 15:30:00,83.03,83.09,83.02,83.09,182483.0,50.1494,50.1856,50.1433,50.1856,182483.0
2015-11-30 15:40:00,83.09,83.09,83.04,83.07,157485.0,50.1856,50.1856,50.1554,50.1735,157485.0
2015-11-30 15:50:00,83.06,83.07,83.02,83.05,543542.0,50.1675,50.1735,50.1433,50.1614,543542.0
2015-12-01 09:30:00,82.85,82.89,82.8,82.87,307566.0,50.28,50.3042,50.2496,50.2921,307566.0
2015-12-01 09:40:00,82.88,82.92,82.87,82.92,479162.0,50.2982,50.3224,50.2921,50.3224,479162.0
2015-12-01 09:50:00,82.92,82.96,82.9,82.96,386310.0,50.3224,50.3467,50.3103,50.3467,386310.0
2015-12-01 10:00:00,82.95,82.98,82.93,82.95,455986.0,50.3407,50.3589,50.3285,50.3407,455986.0
2015-12-01 10:10:00,82.95,82.95,82.89,82.92,524802.0,50.3407,50.3407,50.3042,50.3224,524802.0
2015-12-01 10:20:00,82.91,82.93,82.88,82.93,274680.0,50.3164,50.3285,50.2982,50.3285,274680.0
2015-12-01 10:30:00,82.92,82.97,82.92,82.95,86140.0,50.3224,50.3528,50.3224,50.3407,86140.0
2015-12-01 10:40:00,82.94,82.96,82.91,82.94,98316.0,50.3346,50.3467,50.3164,50.3346,98316.0
2015-12-01 10:50:00,82.95,82.95,82.92,82.95,130063.0,50.3407,50.3407,50.3224,50.3407,130063.0
2015-12-01 11:00:00,82.94,82.96,82.91,82.92,125363.0,50.3346,50.3467,50.3164,50.3224,125363.0
2015-12-01 11:10:00,82.92,82.93,82.91,82.91,45568.0,50.3224,50.3285,50.3164,50.3164,45568.0
2015-12-01 11:20:00,82.91,82.94,82.9,82.93,272395.0,50.3164,50.3346,50.3103,50.3285,272395.0
2015-12-01 11:30:00,82.93,82.93,82.88,82.89,64538.0,50.3285,50.3285,50.2982,50.3042,64538.0
2015-12-01 11:40:00,82.89,82.93,82.87,82.93,164037.0,50.3042,50.3285,50.2921,50.3285,164037.0
2015-12-01 11:50:00,82.93,82.94,82.91,82.92,28129.0,50.3285,50.3346,50.3164,50.3224,28129.0
2015-12-01 12:00:00,82.92,82.93,82.91,82.91,23403.0,50.3224,50.3285,50.3164,50.3164,23403.0
2015-12-01 12:10:00,82.91,82.92,82.89,82.91,61825.0,50.3164,50.3224,50.3042,50.3164,61825.0
2015-12-01 12:20:00,82.9,82.93,82.89,82.92,110868.0,50.3103,50.3285,50.3042,50.3224,110868.0
2015-12-01 12:30:00,82.92,82.94,82.91,82.92,144197.0,50.3224,50.3346,50.3164,50.3224,144197.0
2015-12-01 12:40:00,82.93,82.96,82.92,82.96,150664.0,50.3285,50.3467,50.3224,50.3467,150664.0
2015-12-01 12:50:00,82.96,82.97,82.95,82.97,115964.0,50.3467,50.3528,50.3407,50.3528,115964.0
2015-12-01 13:00:00,82.97,82.99,82.96,82.99,166508.0,50.3528,50.3649,50.3467,50.3649,166508.0
2015-12-01 13:10:00,82.99,83.0,82.98,82.99,67386.0,50.3649,50.371,50.3589,50.3649,67386.0
2015-12-01 13:20:00,82.99,83.0,82.99,82.99,102384.0,50.3649,50.371,50.3649,50.3649,102384.0
2015-12-01 13:30:00,83.0,83.02,82.97,83.01,181082.0,50.371,50.3831,50.3528,50.3771,181082.0
2015-12-01 13:40:00,83.02,83.03,83.01,83.03,163429.0,50.3831,50.3892,50.3771,50.3892,163429.0
2015-12-01 13:50:00,83.03,83.04,83.02,83.03,81208.0,50.3892,50.3953,50.3831,50.3892,81208.0
2015-12-01 14:00:00,83.03,83.08,83.01,83.07,190817.0,50.3892,50.4195,50.3771,50.4135,190817.0
2015-12-01 14:10:00,83.06,83.1,83.06,83.08,315014.0,50.4074,50.4317,50.4074,50.4195,315014.0
2015-12-01 14:20:00,83.09,83.13,83.07,83.08,150746.0,50.4256,50.4499,50.4135,50.4195,150746.0
2015-12-01 14:30:00,83.07,83.11,83.07,83.1,197088.0,50.4135,50.4378,50.4135,50.4317,197088.0
2015-12-01 14:40:00,83.1,83.14,83.09,83.12,95799.0,50.4317,50.456,50.4256,50.4438,95799.0
2015-12-01 14:50:00,83.12,83.13,83.09,83.09,260361.0,50.4438,50.4499,50.4256,50.4256,260361.0
2015-12-01 15:00:00,83.09,83.11,83.09,83.1,53665.0,50.4256,50.4378,50.4256,50.4317,53665.0
2015-12-01 15:10:00,83.1,83.14,83.1,83.14,133036.0,50.4317,50.456,50.4317,50.456,133036.0
2015-12-01 15:20:00,83.14,83.17,83.13,83.17,106676.0,50.456,50.4742,50.4499,50.4742,106676.0
2015-12-01 15:30:00,83.17,83.2,83.14,83.2,448518.0,50.4742,50.4924,50.456,50.4924,448518.0
2015-12-01 15:40:00,83.2,83.26,83.19,83.26,760966.0,50.4924,50.5288,50.4863,50.5288,760966.0
2015-12-01 15:50:00,83.26,83.28,83.21,83.26,1610002.0,50.5288,50.5409,50.4984,50.5288,1610002.0
2015-12-02 09:30:00,83.18,83.28,83.14,83.28,546226.0,50.4802,50.5409,50.456,50.5409,546226.0
2015-12-02 09:40:00,83.28,83.35,83.28,83.34,752572.0,50.5409,50.5834,50.5409,50.5773,752572.0
2015-12-02 09:50:00,83.34,83.38,83.31,83.37,288703.0,50.5773,50.6016,50.5591,50.5955,288703.0
2015-12-02 10:00:00,83.38,83.44,83.32,83.32,450146.0,50.6016,50.638,50.5652,50.5652,450146.0
2015-12-02 10:10:00,83.32,83.38,83.29,83.34,456514.0,50.5652,50.6016,50.547,50.5773,456514.0
2015-12-02 10:20:00,83.34,83.42,83.34,83.41,338724.0,50.5773,50.6259,50.5773,50.6198,338724.0
2015-12-02 10:30:00,83.41,83.42,83.38,83.41,121004.0,50.6198,50.6259,50.6016,50.6198,121004.0
2015-12-02 10:40:00,83.41,83.43,83.37,83.4,120574.0,50.6198,50.632,50.5955,50.6137,120574.0
2015-12-02 10:50:00,83.4,83.42,83.36,83.37,122793.0,50.6137,50.6259,50.5895,50.5955,122793.0
2015-12-02 11:00:00,83.36,83.37,83.32,83.34,173653.0,50.5895,50.5955,50.5652,50.5773,173653.0
2015-12-02 11:10:00,83.34,83.37,83.34,83.37,221572.0,50.5773,50.5955,50.5773,50.5955,221572.0
2015-12-02 11:20:00,83.36,83.37,83.28,83.29,288316.0,50.5895,50.5955,50.5409,50.547,288316.0
2015-12-02 11:30:00,83.28,83.33,83.28,83.32,371780.0,50.5409,50.5713,50.5409,50.5652,371780.0
2015-12-02 11:40:00,83.31,83.32,83.28,83.32,212989.0,50.5591,50.5652,50.5409,50.5652,212989.0
2015-12-02 11:50:00,83.32,83.32,83.29,83.31,130197.0,50.5652,50.5652,50.547,50.5591,130197.0
2015-12-02 12:00:00,83.31,83.31,83.27,83.29,138946.0,50.5591,50.5591,50.5349,50.547,138946.0
2015-12-02 12:10:00,83.29,83.31,83.28,83.29,151400.0,50.547,50.5591,50.5409,50.547,151400.0
2015-12-02 12:20:00,83.3,83.32,83.28,83.31,158861.0,50.5531,50.5652,50.5409,50.5591,158861.0
2015-12-02 12:30:00,83.31,83.33,83.29,83.29,196961.0,50.5591,50.5713,50.547,50.547,196961.0
2015-12-02 12:40:00,83.29,83.32,83.29,83.3,97019.0,50.547,50.5652,50.547,50.5531,97019.0
2015-12-02 12:50:00,83.3,83.31,83.29,83.31,169513.0,50.5531,50.5591,50.547,50.5591,169513.0
2015-12-02 13:00:00,83.31,83.34,83.3,83.33,197408.0,50.5591,50.5773,50.5531,50.5713,197408.0
2015-12-02 13:10:00,83.33,83.36,83.33,83.35,693517.0,50.5713,50.5895,50.5713,50.5834,693517.0
2015-12-02 13:20:00,83.35,83.36,83.32,83.32,199553.0,50.5834,50.5895,50.5652,50.5652,199553.0
2015-12-02 13:30:00,83.33,83.34,83.3,83.31,96748.0,50.5713,50.5773,50.5531,50.5591,96748.0
2015-12-02 13:40:00,83.31,83.32,83.29,83.3,51892.0,50.5591,50.5652,50.547,50.5531,51892.0
2015-12-02 13:50:00,83.29,83.3,83.26,83.27,200166.0,50.547,50.5531,50.5288,50.5349,200166.0
2015-12-02 14:00:00,83.27,83.27,83.21,83.24,232225.0,50.5349,50.5349,50.4984,50.5166,232225.0
2015-12-02 14:10:00,83.25,83.26,83.2,83.23,309301.0,50.5227,50.5288,50.4924,50.5106,309301.0
2015-12-02 14:20:00,83.23,83.23,83.19,83.2,232342.0,50.5106,50.5106,50.4863,50.4924,232342.0
2015-12-02 14:30:00,83.19,83.23,83.18,83.2,315469.0,50.4863,50.5106,50.4802,50.4924,315469.0
2015-12-02 14:40:00,83.21,83.21,83.11,83.14,237501.0,50.4984,50.4984,50.4378,50.456,237501.0
2015-12-02 14:50:00,83.15,83.18,83.13,83.14,170047.0,50.462,50.4802,50.4499,50.456,170047.0
2015-12-02 15:00:00,83.14,83.14,83.11,83.13,218170.0,50.456,50.456,50.4378,50.4499,218170.0
2015-12-02 15:10:00,83.14,83.16,83.11,83.16,166742.0,50.456,50.4681,50.4378,50.4681,166742.0
2015-12-02 15:20:00,83.16,83.21,83.13,83.13,374218.0,50.4681,50.4984,50.4499,50.4499,374218.0
2015-12-02 15:30:00,83.13,83.19,83.12,83.18,358911.0,50.4499,50.4863,50.4438,50.4802,358911.0
2015-12-02 15:40:00,83.17,83.18,83.12,83.12,274364.0,50.4742,50.4802,50.4438,50.4438,274364.0
2015-12-02 15:50:00,83.13,83.15,83.03,83.06,1359015.0,50.4499,50.462,50.3892,50.4074,1359015.0
2015-12-03 09:30:00,82.92,83.06,82.83,82.84,316248.0,50.3224,50.4074,50.2678,50.2739,316248.0
2015-12-03 09:40:00,82.85,82.89,82.81,82.84,256157.0,50.28,50.3042,50.2557,50.2739,256157.0
2015-12-03 09:50:00,82.83,82.93,82.82,82.92,232486.0,50.2678,50.3285,50.2618,50.3224,232486.0
2015-12-03 10:00:00,82.91,82.91,82.76,82.77,473149.0,50.3164,50.3164,50.2253,50.2314,473149.0
2015-12-03 10:10:00,82.78,82.81,82.73,82.76,705057.0,50.2375,50.2557,50.2071,50.2253,705057.0
2015-12-03 10:20:00,82.76,82.83,82.72,82.8,330874.0,50.2253,50.2678,50.2011,50.2496,330874.0
2015-12-03 10:30:00,82.8,82.86,82.79,82.86,125567.0,50.2496,50.286,50.2436,50.286,125567.0
2015-12-03 10:40:00,82.85,83.0,82.85,82.99,280161.0,50.28,50.371,50.28,50.3649,280161.0
2015-12-03 10:50:00,82.99,83.03,82.96,82.96,190426.0,50.3649,50.3892,50.3467,50.3467,190426.0
2015-12-03 11:00:00,82.95,83.02,82.91,83.0,338401.0,50.3407,50.3831,50.3164,50.371,338401.0
2015-12-03 11:10:00,83.0,83.11,83.0,83.11,257135.0,50.371,50.4378,50.371,50.4378,257135.0
2015-12-03 11:20:00,83.1,83.13,83.05,83.07,501329.0,50.4317,50.4499,50.4013,50.4135,501329.0
2015-12-03 11:30:00,83.08,83.11,82.97,82.98,450200.0,50.4195,50.4378,50.3528,50.3589,450200.0
2015-12-03 11:40:00,82.98,82.98,82.9,82.91,198457.0,50.3589,50.3589,50.3103,50.3164,198457.0
2015-12-03 11:50:00,82.91,82.94,82.89,82.94,267915.0,50.3164,50.3346,50.3042,50.3346,267915.0
2015-12-03 12:00:00,82.95,83.03,82.89,82.9,702630.0,50.3407,50.3892,50.3042,50.3103,702630.0
2015-12-03 12:10:00,82.9,82.91,82.84,82.88,273627.0,50.3103,50.3164,50.2739,50.2982,273627.0
2015-12-03 12:20:00,82.89,82.89,82.81,82.84,227373.0,50.3042,50.3042,50.2557,50.2739,227373.0
2015-12-03 12:30:00,82.85,82.91,82.84,82.9,122998.0,50.28,50.3164,50.2739,50.3103,122998.0
2015-12-03 12:40:00,82.91,82.94,82.87,82.92,273410.0,50.3164,50.3346,50.2921,50.3224,273410.0
2015-12-03 12:50:00,82.93,82.97,82.88,82.88,297884.0,50.3285,50.3528,50.2982,50.2982,297884.0
2015-12-03 13:00:00,82.87,82.93,82.84,82.9,296221.0,50.2921,50.3285,50.2739,50.3103,296221.0
2015-12-03 13:10:00,82.9,82.95,82.89,82.94,93132.0,50.3103,50.3407,50.3042,50.3346,93132.0
2015-12-03 13:20:00,82.94,83.01,82.93,82.98,160086.0,50.3346,50.3771,50.3285,50.3589,160086.0
2015-12-03 13:30:00,82.98,82.98,82.93,82.94,101115.0,50.3589,50.3589,50.3285,50.3346,101115.0
2015-12-03 13:40:00,82.95,82.95,82.89,82.9,260255.0,50.3407,50.3407,50.3042,50.3103,260255.0
2015-12-03 13:50:00,82.9,82.92,82.84,82.84,699195.0,50.3103,50.3224,50.2739,50.2739,699195.0
2015-12-03 14:00:00,82.84,82.87,82.82,82.84,293407.0,50.2739,50.2921,50.2618,50.2739,293407.0
2015-12-03 14:10:00,82.85,82.88,82.84,82.86,103481.0,50.28,50.2982,50.2739,50.286,103481.0
2015-12-03 14:20:00,82.85,82.86,82.8,82.81,334428.0,50.28,50.286,50.2496,50.2557,334428.0
2015-12-03 14:30:00,82.81,82.83,82.79,82.82,247688.0,50.2557,50.2678,50.2436,50.2618,247688.0
2015-12-03 14:40:00,82.82,82.83,82.78,82.83,319095.0,50.2618,50.2678,50.2375,50.2678,319095.0
2015-12-03 14:50:00,82.83,82.9,82.82,82.87,517366.0,50.2678,50.3103,50.2618,50.2921,517366.0
2015-12-03 15:00:00,82.87,82.89,82.83,82.84,897462.0,50.2921,50.3042,50.2678,50.2739,897462.0
2015-12-03 15:10:00,82.83,82.85,82.76,82.78,434709.0,50.2678,50.28,50.2253,50.2375,434709.0
2015-12-03 15:20:00,82.77,82.81,82.76,82.77,257386.0,50.2314,50.2557,50.2253,50.2314,257386.0
2015-12-03 15:30:00,82.76,82.8,82.73,82.8,576772.0,50.2253,50.2496,50.2071,50.2496,576772.0
2015-12-03 15:40:00,82.79,82.79,82.75,82.78,511116.0,50.2436,50.2436,50.2193,50.2375,511116.0
2015-12-03 15:50:00,82.78,82.9,82.76,82.87,657202.0,50.2375,50.3103,50.2253,50.2921,657202.0
2015-12-04 09:30:00,82.8,82.8,82.62,82.66,371128.0,50.2496,50.2496,50.1404,50.1647,371128.0
2015-12-04 09:40:00,82.65,82.86,82.65,82.84,371579.0,50.1586,50.286,50.1586,50.2739,371579.0
2015-12-04 09:50:00,82.84,82.86,82.68,82.68,287911.0,50.2739,50.286,50.1768,50.1768,287911.0
2015-12-04 10:00:00,82.69,82.72,82.64,82.69,299919.0,50.1829,50.2011,50.1525,50.1829,299919.0
2015-12-04 10:10:00,82.69,82.7,82.62,82.68,159400.0,50.1829,50.1889,50.1404,50.1768,159400.0
2015-12-04 10:20:00,82.68,82.74,82.64,82.7,323225.0,50.1768,50.2132,50.1525,50.1889,323225.0
2015-12-04 10:30:00,82.7,82.77,82.67,82.74,122453.0,50.1889,50.2314,50.1707,50.2132,122453.0
2015-12-04 10:40:00,82.75,82.8,82.71,82.8,326399.0,50.2193,50.2496,50.195,50.2496,326399.0
2015-12-04 10:50:00,82.79,82.86,82.78,82.84,199616.0,50.2436,50.286,50.2375,50.2739,199616.0
2015-12-04 11:00:00,82.83,82.87,82.81,82.83,183964.0,50.2678,50.2921,50.2557,50.2678,183964.0
2015-12-04 11:10:00,82.83,82.84,82.78,82.8,235025.0,50.2678,50.2739,50.2375,50.2496,235025.0
2015-12-04 11:20:00,82.8,82.81,82.7,82.7,130592.0,50.2496,50.2557,50.1889,50.1889,130592.0
2015-12-04 11:30:00,82.7,82.76,82.68,82.72,100815.0,50.1889,50.2253,50.1768,50.2011,100815.0
2015-12-04 11:40:00,82.71,82.72,82.67,82.7,85095.0,50.195,50.2011,50.1707,50.1889,85095.0
2015-12-04 11:50:00,82.7,82.75,82.7,82.72,48884.0,50.1889,50.2193,50.1889,50.2011,48884.0
2015-12-04 12:00:00,82.73,82.77,82.71,82.76,81350.0,50.2071,50.2314,50.195,50.2253,81350.0
2015-12-04 12:10:00,82.77,82.79,82.71,82.72,65059.0,50.2314,50.2436,50.195,50.2011,65059.0
2015-12-04 12:20:00,82.73,82.76,82.7,82.71,164748.0,50.2071,50.2253,50.1889,50.195,164748.0
2015-12-04 12:30:00,82.73,82.75,82.68,82.73,103291.0,50.2071,50.2193,50.1768,50.2071,103291.0
2015-12-04 12:40:00,82.73,82.83,82.73,82.83,349682.0,50.2071,50.2678,50.2071,50.2678,349682.0
2015-12-04 12:50:00,82.83,82.92,82.79,82.91,198725.0,50.2678,50.3224,50.2436,50.3164,198725.0
2015-12-04 13:00:00,82.9,82.93,82.87,82.91,129378.0,50.3103,50.3285,50.2921,50.3164,129378.0
2015-12-04 13:10:00,82.91,82.92,82.86,82.86,135946.0,50.3164,50.3224,50.286,50.286,135946.0
2015-12-04 13:20:00,82.86,82.91,82.83,82.85,151724.0,50.286,50.3164,50.2678,50.28,151724.0
2015-12-04 13:30:00,82.85,82.86,82.79,82.82,335798.0,50.28,50.286,50.2436,50.2618,335798.0
2015-12-04 13:40:00,82.81,82.81,82.66,82.66,460970.0,50.2557,50.2557,50.1647,50.1647,460970.0
2015-12-04 13:50:00,82.66,82.68,82.62,82.67,350582.0,50.1647,50.1768,50.1404,50.1707,350582.0
2015-12-04 14:00:00,82.67,82.69,82.61,82.62,532537.0,50.1707,50.1829,50.1343,50.1404,532537.0
2015-12-04 14:10:00,82.62,82.63,82.52,82.55,771011.0,50.1404,50.1464,50.0797,50.0979,771011.0
2015-12-04 14:20:00,82.55,82.6,82.49,82.58,261593.0,50.0979,50.1282,50.0615,50.1161,261593.0
2015-12-04 14:30:00,82.59,82.6,82.56,82.56,312007.0,50.1222,50.1282,50.104,50.104,312007.0
2015-12-04 14:40:00,82.56,82.61,82.56,82.58,354251.0,50.104,50.1343,50.104,50.1161,354251.0
2015-12-04 14:50:00,82.58,82.59,82.55,82.58,1840995.0,50.1161,50.1222,50.0979,50.1161,1840995.0
2015-12-04 15:00:00,82.58,82.69,82.55,82.68,315159.0,50.1161,50.1829,50.0979,50.1768,315159.0
2015-12-04 15:10:00,82.68,82.72,82.68,82.7,160000.0,50.1768,50.2011,50.1768,50.1889,160000.0
2015-12-04 15:20:00,82.7,82.72,82.68,82.69,413834.0,50.1889,50.2011,50.1768,50.1829,413834.0
2015-12-04 15:30:00,82.68,82.7,82.59,82.61,198263.0,50.1768,50.1889,50.1222,50.1343,198263.0
2015-12-04 15:40:00,82.61,82.63,82.56,82.58,472392.0,50.1343,50.1464,50.104,50.1161,472392.0
2015-12-04 15:50:00,82.58,82.69,82.57,82.67,685664.0,50.1161,50.1829,50.11,50.1707,685664.0
2015-12-07 09:30:00,82.33,82.5,82.27,82.3,383252.0,49.9644,50.0676,49.928,49.9462,383252.0
2015-12-07 09:40:00,82.3,82.31,82.24,82.24,466789.0,49.9462,49.9522,49.9098,49.9098,466789.0
2015-12-07 09:50:00,82.23,82.24,82.18,82.2,156770.0,49.9037,49.9098,49.8734,49.8855,156770.0
2015-12-07 10:00:00,82.2,82.27,82.19,82.24,622445.0,49.8855,49.928,49.8794,49.9098,622445.0
2015-12-07 10:10:00,82.24,82.27,82.21,82.26,137118.0,49.9098,49.928,49.8916,49.9219,137118.0
2015-12-07 10:20:00,82.25,82.27,82.21,82.25,213169.0,49.9158,49.928,49.8916,49.9158,213169.0
2015-12-07 10:30:00,82.26,82.26,82.19,82.21,360170.0,49.9219,49.9219,49.8794,49.8916,360170.0
2015-12-07 10:40:00,82.2,82.2,82.1,82.11,831632.0,49.8855,49.8855,49.8248,49.8309,831632.0
2015-12-07 10:50:00,82.12,82.16,82.11,82.15,230350.0,49.8369,49.8612,49.8309,49.8551,230350.0
2015-12-07 11:00:00,82.16,82.25,82.14,82.23,519379.0,49.8612,49.9158,49.8491,49.9037,519379.0
2015-12-07 11:10:00,82.24,82.24,82.14,82.15,274645.0,49.9098,49.9098,49.8491,49.8551,274645.0
2015-12-07 11:20:00,82.15,82.2,82.14,82.14,263683.0,49.8551,49.8855,49.8491,49.8491,263683.0
2015-12-07 11:30:00,82.15,82.2,82.14,82.2,167152.0,49.8551,49.8855,49.8491,49.8855,167152.0
2015-12-07 11:40:00,82.2,82.26,82.16,82.19,194733.0,49.8855,49.9219,49.8612,49.8794,194733.0
2015-12-07 11:50:00,82.2,82.31,82.2,82.31,412160.0,49.8855,49.9522,49.8855,49.9522,412160.0
2015-12-07 12:00:00,82.3,82.3,82.26,82.26,161529.0,49.9462,49.9462,49.9219,49.9219,161529.0
2015-12-07 12:10:00,82.25,82.27,82.24,82.27,48670.0,49.9158,49.928,49.9098,49.928,48670.0
2015-12-07 12:20:00,82.27,82.27,82.23,82.26,268710.0,49.928,49.928,49.9037,49.9219,268710.0
2015-12-07 12:30:00,82.26,82.26,82.22,82.23,210528.0,49.9219,49.9219,49.8976,49.9037,210528.0
2015-12-07 12:40:00,82.23,82.23,82.17,82.17,86430.0,49.9037,49.9037,49.8673,49.8673,86430.0
2015-12-07 12:50:00,82.18,82.21,82.16,82.21,82486.0,49.8734,49.8916,49.8612,49.8916,82486.0
2015-12-07 13:00:00,82.2,82.22,82.17,82.2,83665.0,49.8855,49.8976,49.8673,49.8855,83665.0
2015-12-07 13:10:00,82.22,82.22,82.17,82.2,70508.0,49.8976,49.8976,49.8673,49.8855,70508.0
2015-12-07 13:20:00,82.19,82.21,82.14,82.14,767681.0,49.8794,49.8916,49.8491,49.8491,767681.0
2015-12-07 13:30:00,82.14,82.15,82.12,82.13,189472.0,49.8491,49.8551,49.8369,49.843,189472.0
2015-12-07 13:40:00,82.13,82.14,82.12,82.12,134356.0,49.843,49.8491,49.8369,49.8369,134356.0
2015-12-07 13:50:00,82.12,82.14,82.1,82.13,229701.0,49.8369,49.8491,49.8248,49.843,229701.0
2015-12-07 14:00:00,82.13,82.16,82.11,82.14,198457.0,49.843,49.8612,49.8309,49.8491,198457.0
2015-12-07 14:10:00,82.15,82.15,82.13,82.13,129550.0,49.8551,49.8551,49.843,49.843,129550.0
2015-12-07 14:20:00,82.13,82.16,82.13,82.14,103480.0,49.843,49.8612,49.843,49.8491,103480.0
2015-12-07 14:30:00,82.15,82.16,82.14,82.14,100062.0,49.8551,49.8612,49.8491,49.8491,100062.0
2015-12-07 14:40:00,82.15,82.15,82.13,82.13,65600.0,49.8551,49.8551,49.843,49.843,65600.0
2015-12-07 14:50:00,82.14,82.14,82.12,82.12,238838.0,49.8491,49.8491,49.8369,49.8369,238838.0
2015-12-07 15:00:00,82.12,82.13,82.09,82.09,213470.0,49.8369,49.843,49.8187,49.8187,213470.0
2015-12-07 15:10:00,82.09,82.1,82.03,82.04,419310.0,49.8187,49.8248,49.7823,49.7884,419310.0
2015-12-07 15:20:00,82.05,82.1,82.02,82.09,448319.0,49.7945,49.8248,49.7763,49.8187,448319.0
2015-12-07 15:30:00,82.09,82.11,82.04,82.04,221204.0,49.8187,49.8309,49.7884,49.7884,221204.0
2015-12-07 15:40:00,82.04,82.12,82.04,82.12,170014.0,49.7884,49.8369,49.7884,49.8369,170014.0
2015-12-07 15:50:00,82.12,82.13,82.07,82.09,975220.0,49.8369,49.843,49.8066,49.8187,975220.0
2015-12-08 09:30:00,81.43,81.58,81.34,81.42,853244.0,49.4182,49.5092,49.3636,49.4121,853244.0
2015-12-08 09:40:00,81.42,81.51,81.4,81.48,415215.0,49.4121,49.4667,49.4,49.4485,415215.0
2015-12-08 09:50:00,81.47,81.48,81.38,81.39,670021.0,49.4425,49.4485,49.3879,49.3939,670021.0
2015-12-08 10:00:00,81.39,81.48,81.38,81.46,540567.0,49.3939,49.4485,49.3879,49.4364,540567.0
2015-12-08 10:10:00,81.45,81.46,81.35,81.36,306714.0,49.4303,49.4364,49.3696,49.3757,306714.0
2015-12-08 10:20:00,81.35,81.36,81.26,81.33,996638.0,49.3696,49.3757,49.315,49.3575,996638.0
2015-12-08 10:30:00,81.33,81.41,81.29,81.39,359268.0,49.3575,49.4061,49.3332,49.3939,359268.0
2015-12-08 10:40:00,81.39,81.45,81.38,81.41,1043427.0,49.3939,49.4303,49.3879,49.4061,1043427.0
2015-12-08 10:50:00,81.42,81.48,81.41,81.48,903116.0,49.4121,49.4485,49.4061,49.4485,903116.0
2015-12-08 11:00:00,81.49,81.62,81.49,81.59,658625.0,49.4546,49.5335,49.4546,49.5153,658625.0
2015-12-08 11:10:00,81.59,81.59,81.47,81.51,419883.0,49.5153,49.5153,49.4425,49.4667,419883.0
2015-12-08 11:20:00,81.51,81.53,81.44,81.48,338493.0,49.4667,49.4789,49.4243,49.4485,338493.0
2015-12-08 11:30:00,81.47,81.5,81.44,81.44,156676.0,49.4425,49.4607,49.4243,49.4243,156676.0
2015-12-08 11:40:00,81.44,81.49,81.43,81.46,85380.0,49.4243,49.4546,49.4182,49.4364,85380.0
2015-12-08 11:50:00,81.46,81.49,81.44,81.48,193039.0,49.4364,49.4546,49.4243,49.4485,193039.0
2015-12-08 12:00:00,81.48,81.5,81.45,81.46,91878.0,49.4485,49.4607,49.4303,49.4364,91878.0
2015-12-08 12:10:00,81.47,81.54,81.45,81.52,345718.0,49.4425,49.485,49.4303,49.4728,345718.0
2015-12-08 12:20:00,81.51,81.55,81.51,81.52,89926.0,49.4667,49.491,49.4667,49.4728,89926.0
2015-12-08 12:30:00,81.52,81.52,81.43,81.43,558054.0,49.4728,49.4728,49.4182,49.4182,558054.0
2015-12-08 12:40:00,81.43,81.43,81.41,81.41,99675.0,49.4182,49.4182,49.4061,49.4061,99675.0
2015-12-08 12:50:00,81.42,81.46,81.39,81.43,835654.0,49.4121,49.4364,49.3939,49.4182,835654.0
2015-12-08 13:00:00,81.42,81.43,81.41,81.42,70617.0,49.4121,49.4182,49.4061,49.4121,70617.0
2015-12-08 13:10:00,81.41,81.44,81.38,81.4,209858.0,49.4061,49.4243,49.3879,49.4,209858.0
2015-12-08 13:20:00,81.4,81.45,81.4,81.43,89646.0,49.4,49.4303,49.4,49.4182,89646.0
2015-12-08 13:30:00,81.44,81.47,81.43,81.45,85893.0,49.4243,49.4425,49.4182,49.4303,85893.0
2015-12-08 13:40:00,81.44,81.45,81.38,81.39,103479.0,49.4243,49.4303,49.3879,49.3939,103479.0
2015-12-08 13:50:00,81.38,81.43,81.32,81.33,597024.0,49.3879,49.4182,49.3514,49.3575,597024.0
2015-12-08 14:00:00,81.33,81.37,81.32,81.36,514674.0,49.3575,49.3818,49.3514,49.3757,514674.0
2015-12-08 14:10:00,81.36,81.41,81.35,81.38,346681.0,49.3757,49.4061,49.3696,49.3879,346681.0
2015-12-08 14:20:00,81.37,81.39,81.29,81.31,633783.0,49.3818,49.3939,49.3332,49.3454,633783.0
2015-12-08 14:30:00,81.31,81.32,81.22,81.23,370205.0,49.3454,49.3514,49.2907,49.2968,370205.0
2015-12-08 14:40:00,81.24,81.32,81.22,81.3,383705.0,49.3029,49.3514,49.2907,49.3393,383705.0
2015-12-08 14:50:00,81.3,81.31,81.17,81.19,944682.0,49.3393,49.3454,49.2604,49.2725,944682.0
2015-12-08 15:00:00,81.18,81.25,81.15,81.23,400660.0,49.2665,49.309,49.2483,49.2968,400660.0
2015-12-08 15:10:00,81.22,81.26,81.14,81.16,466113.0,49.2907,49.315,49.2422,49.2543,466113.0
2015-12-08 15:20:00,81.15,81.18,81.05,81.09,1214060.0,49.2483,49.2665,49.1876,49.2119,1214060.0
2015-12-08 15:30:00,81.09,81.1,81.01,81.03,1594871.0,49.2119,49.2179,49.1633,49.1754,1594871.0
2015-12-08 15:40:00,81.02,81.07,80.96,81.06,1121373.0,49.1694,49.1997,49.133,49.1936,1121373.0
2015-12-08 15:50:00,81.06,81.13,80.97,81.07,2116879.0,49.1936,49.2361,49.139,49.1997,2116879.0
2015-12-09 09:30:00,81.06,81.41,81.05,81.38,910936.0,49.1936,49.4061,49.1876,49.3879,910936.0
2015-12-09 09:40:00,81.38,81.45,81.35,81.45,387644.0,49.3879,49.4303,49.3696,49.4303,387644.0
2015-12-09 09:50:00,81.45,81.48,81.35,81.48,718520.0,49.4303,49.4485,49.3696,49.4485,718520.0
2015-12-09 10:00:00,81.48,81.5,81.38,81.49,518378.0,49.4485,49.4607,49.3879,49.4546,518378.0
2015-12-09 10:10:00,81.5,81.6,81.49,81.57,982668.0,49.4607,49.5214,49.4546,49.5032,982668.0
2015-12-09 10:20:00,81.57,81.65,81.53,81.54,1026877.0,49.5032,49.5517,49.4789,49.485,1026877.0
2015-12-09 10:30:00,81.54,81.67,81.54,81.61,706886.0,49.485,49.5638,49.485,49.5274,706886.0
2015-12-09 10:40:00,81.61,81.7,81.6,81.64,446130.0,49.5274,49.5821,49.5214,49.5456,446130.0
2015-12-09 10:50:00,81.63,81.63,81.56,81.61,522510.0,49.5396,49.5396,49.4971,49.5274,522510.0
2015-12-09 11:00:00,81.6,81.61,81.55,81.56,441838.0,49.5214,49.5274,49.491,49.4971,441838.0
2015-12-09 11:10:00,81.57,81.59,81.5,81.51,606617.0,49.5032,49.5153,49.4607,49.4667,606617.0
2015-12-09 11:20:00,81.5,81.53,81.45,81.45,337224.0,49.4607,49.4789,49.4303,49.4303,337224.0
2015-12-09 11:30:00,81.45,81.47,81.38,81.42,416108.0,49.4303,49.4425,49.3879,49.4121,416108.0
2015-12-09 11:40:00,81.42,81.42,81.33,81.35,372696.0,49.4121,49.4121,49.3575,49.3696,372696.0
2015-12-09 11:50:00,81.34,81.41,81.29,81.41,344476.0,49.3636,49.4061,49.3332,49.4061,344476.0
2015-12-09 12:00:00,81.41,81.43,81.37,81.42,158124.0,49.4061,49.4182,49.3818,49.4121,158124.0
2015-12-09 12:10:00,81.43,81.45,81.37,81.4,233206.0,49.4182,49.4303,49.3818,49.4,233206.0
2015-12-09 12:20:00,81.39,81.4,81.35,81.37,246939.0,49.3939,49.4,49.3696,49.3818,246939.0
2015-12-09 12:30:00,81.37,81.4,81.33,81.33,199139.0,49.3818,49.4,49.3575,49.3575,199139.0
2015-12-09 12:40:00,81.33,81.36,81.26,81.36,295825.0,49.3575,49.3757,49.315,49.3757,295825.0
2015-12-09 12:50:00,81.36,81.41,81.34,81.4,223790.0,49.3757,49.4061,49.3636,49.4,223790.0
2015-12-09 13:00:00,81.41,81.47,81.39,81.46,337406.0,49.4061,49.4425,49.3939,49.4364,337406.0
2015-12-09 13:10:00,81.46,81.52,81.44,81.45,244505.0,49.4364,49.4728,49.4243,49.4303,244505.0
2015-12-09 13:20:00,81.47,81.52,81.45,81.51,248027.0,49.4425,49.4728,49.4303,49.4667,248027.0
2015-12-09 13:30:00,81.51,81.52,81.47,81.51,217280.0,49.4667,49.4728,49.4425,49.4667,217280.0
2015-12-09 13:40:00,81.5,81.51,81.45,81.49,129810.0,49.4607,49.4667,49.4303,49.4546,129810.0
2015-12-09 13:50:00,81.5,81.54,81.47,81.52,210020.0,49.4607,49.485,49.4425,49.4728,210020.0
2015-12-09 14:00:00,81.53,81.54,81.48,81.48,104356.0,49.4789,49.485,49.4485,49.4485,104356.0
2015-12-09 14:10:00,81.48,81.52,81.44,81.45,103740.0,49.4485,49.4728,49.4243,49.4303,103740.0
2015-12-09 14:20:00,81.44,81.46,81.41,81.43,198559.0,49.4243,49.4364,49.4061,49.4182,198559.0
2015-12-09 14:30:00,81.44,81.45,81.39,81.42,346861.0,49.4243,49.4303,49.3939,49.4121,346861.0
2015-12-09 14:40:00,81.41,81.42,81.38,81.39,203118.0,49.4061,49.4121,49.3879,49.3939,203118.0
2015-12-09 14:50:00,81.39,81.4,81.37,81.38,649021.0,49.3939,49.4,49.3818,49.3879,649021.0
2015-12-09 15:00:00,81.39,81.41,81.36,81.37,206616.0,49.3939,49.4061,49.3757,49.3818,206616.0
2015-12-09 15:10:00,81.38,81.39,81.34,81.36,324698.0,49.3879,49.3939,49.3636,49.3757,324698.0
2015-12-09 15:20:00,81.36,81.45,81.36,81.45,272284.0,49.3757,49.4303,49.3757,49.4303,272284.0
2015-12-09 15:30:00,81.45,81.55,81.44,81.48,312560.0,49.4303,49.491,49.4243,49.4485,312560.0
2015-12-09 15:40:00,81.48,81.53,81.47,81.48,247418.0,49.4485,49.4789,49.4425,49.4485,247418.0
2015-12-09 15:50:00,81.48,81.55,81.44,81.49,1133187.0,49.4485,49.491,49.4243,49.4546,1133187.0
2015-12-10 09:30:00,81.27,81.46,81.27,81.44,375349.0,49.3211,49.4364,49.3211,49.4243,375349.0
2015-12-10 09:40:00,81.45,81.5,81.42,81.44,178732.0,49.4303,49.4607,49.4121,49.4243,178732.0
2015-12-10 09:50:00,81.42,81.45,81.35,81.37,177946.0,49.4121,49.4303,49.3696,49.3818,177946.0
2015-12-10 10:00:00,81.37,81.44,81.36,81.39,305729.0,49.3818,49.4243,49.3757,49.3939,305729.0
2015-12-10 10:10:00,81.39,81.42,81.35,81.39,438076.0,49.3939,49.4121,49.3696,49.3939,438076.0
2015-12-10 10:20:00,81.39,81.47,81.39,81.44,216913.0,49.3939,49.4425,49.3939,49.4243,216913.0
2015-12-10 10:30:00,81.44,81.5,81.41,81.5,247547.0,49.4243,49.4607,49.4061,49.4607,247547.0
2015-12-10 10:40:00,81.51,81.57,81.5,81.53,296815.0,49.4667,49.5032,49.4607,49.4789,296815.0
2015-12-10 10:50:00,81.53,81.55,81.5,81.53,634009.0,49.4789,49.491,49.4607,49.4789,634009.0
2015-12-10 11:00:00,81.53,81.55,81.49,81.49,193986.0,49.4789,49.491,49.4546,49.4546,193986.0
2015-12-10 11:10:00,81.49,81.53,81.48,81.52,152469.0,49.4546,49.4789,49.4485,49.4728,152469.0
2015-12-10 11:20:00,81.52,81.54,81.5,81.5,185573.0,49.4728,49.485,49.4607,49.4607,185573.0
2015-12-10 11:30:00,81.5,81.52,81.46,81.47,181366.0,49.4607,49.4728,49.4364,49.4425,181366.0
2015-12-10 11:40:00,81.48,81.48,81.43,81.46,107551.0,49.4485,49.4485,49.4182,49.4364,107551.0
2015-12-10 11:50:00,81.46,81.46,81.41,81.44,368155.0,49.4364,49.4364,49.4061,49.4243,368155.0
2015-12-10 12:00:00,81.44,81.49,81.43,81.47,409462.0,49.4243,49.4546,49.4182,49.4425,409462.0
2015-12-10 12:10:00,81.47,81.48,81.4,81.42,347098.0,49.4425,49.4485,49.4,49.4121,347098.0
2015-12-10 12:20:00,81.42,81.45,81.37,81.42,1021127.0,49.4121,49.4303,49.3818,49.4121,1021127.0
2015-12-10 12:30:00,81.42,81.42,81.35,81.37,437583.0,49.4121,49.4121,49.3696,49.3818,437583.0
2015-12-10 12:40:00,81.37,81.39,81.34,81.39,316323.0,49.3818,49.3939,49.3636,49.3939,316323.0
2015-12-10 12:50:00,81.38,81.43,81.36,81.42,146113.0,49.3879,49.4182,49.3757,49.4121,146113.0
2015-12-10 13:00:00,81.42,81.43,81.36,81.36,210340.0,49.4121,49.4182,49.3757,49.3757,210340.0
2015-12-10 13:10:00,81.36,81.37,81.3,81.34,285207.0,49.3757,49.3818,49.3393,49.3636,285207.0
2015-12-10 13:20:00,81.35,81.36,81.32,81.33,79361.0,49.3696,49.3757,49.3514,49.3575,79361.0
2015-12-10 13:30:00,81.33,81.39,81.33,81.39,123313.0,49.3575,49.3939,49.3575,49.3939,123313.0
2015-12-10 13:40:00,81.38,81.38,81.33,81.34,356996.0,49.3879,49.3879,49.3575,49.3636,356996.0
2015-12-10 13:50:00,81.34,81.35,81.32,81.32,74839.0,49.3636,49.3696,49.3514,49.3514,74839.0
2015-12-10 14:00:00,81.32,81.37,81.32,81.35,122128.0,49.3514,49.3818,49.3514,49.3696,122128.0
2015-12-10 14:10:00,81.34,81.35,81.29,81.33,179263.0,49.3636,49.3696,49.3332,49.3575,179263.0
2015-12-10 14:20:00,81.33,81.41,81.33,81.4,161725.0,49.3575,49.4061,49.3575,49.4,161725.0
2015-12-10 14:30:00,81.41,81.42,81.36,81.36,254658.0,49.4061,49.4121,49.3757,49.3757,254658.0
2015-12-10 14:40:00,81.37,81.4,81.34,81.34,212654.0,49.3818,49.4,49.3636,49.3636,212654.0
2015-12-10 14:50:00,81.34,81.35,81.28,81.28,208818.0,49.3636,49.3696,49.3272,49.3272,208818.0
2015-12-10 15:00:00,81.28,81.29,81.24,81.25,274089.0,49.3272,49.3332,49.3029,49.309,274089.0
2015-12-10 15:10:00,81.25,81.26,81.18,81.18,371293.0,49.309,49.315,49.2665,49.2665,371293.0
2015-12-10 15:20:00,81.18,81.22,81.17,81.22,197184.0,49.2665,49.2907,49.2604,49.2907,197184.0
2015-12-10 15:30:00,81.21,81.22,81.17,81.18,455463.0,49.2847,49.2907,49.2604,49.2665,455463.0
2015-12-10 15:40:00,81.18,81.2,81.06,81.08,874938.0,49.2665,49.2786,49.1936,49.2058,874938.0
2015-12-10 15:50:00,81.08,81.15,80.99,81.12,1536435.0,49.2058,49.2483,49.1512,49.2301,1536435.0
2015-12-11 09:30:00,80.54,80.54,80.13,80.14,2152171.0,48.8781,48.8781,48.6293,48.6353,2152171.0
2015-12-11 09:40:00,80.15,80.32,80.11,80.12,1570190.0,48.6414,48.7446,48.6171,48.6232,1570190.0
2015-12-11 09:50:00,80.11,80.12,79.92,79.94,838235.0,48.6171,48.6232,48.5018,48.5139,838235.0
2015-12-11 10:00:00,79.95,80.15,79.92,80.09,763720.0,48.52,48.6414,48.5018,48.605,763720.0
2015-12-11 10:10:00,80.09,80.15,80.04,80.11,1319124.0,48.605,48.6414,48.5746,48.6171,1319124.0
2015-12-11 10:20:00,80.12,80.17,80.07,80.13,628036.0,48.6232,48.6535,48.5928,48.6293,628036.0
2015-12-11 10:30:00,80.13,80.23,80.12,80.15,868782.0,48.6293,48.6899,48.6232,48.6414,868782.0
2015-12-11 10:40:00,80.16,80.2,79.96,79.97,1146612.0,48.6475,48.6717,48.5261,48.5322,1146612.0
2015-12-11 10:50:00,79.97,79.98,79.68,79.69,2540632.0,48.5322,48.5382,48.3562,48.3622,2540632.0
2015-12-11 11:00:00,79.69,79.82,79.55,79.78,1472887.0,48.3622,48.4411,48.2773,48.4168,1472887.0
2015-12-11 11:10:00,79.78,79.81,79.67,79.7,1182065.0,48.4168,48.435,48.3501,48.3683,1182065.0
2015-12-11 11:20:00,79.7,79.76,79.65,79.66,944830.0,48.3683,48.4047,48.3379,48.344,944830.0
2015-12-11 11:30:00,79.66,79.67,79.57,79.59,613307.0,48.344,48.3501,48.2894,48.3015,613307.0
2015-12-11 11:40:00,79.59,79.61,79.54,79.54,664523.0,48.3015,48.3137,48.2712,48.2712,664523.0
2015-12-11 11:50:00,79.55,79.55,79.42,79.43,764267.0,48.2773,48.2773,48.1984,48.2044,764267.0
2015-12-11 12:00:00,79.43,79.44,79.12,79.13,1631093.0,48.2044,48.2105,48.0163,48.0224,1631093.0
2015-12-11 12:10:00,79.13,79.22,79.03,79.03,1141623.0,48.0224,48.077,47.9617,47.9617,1141623.0
2015-12-11 12:20:00,79.02,79.04,78.71,78.72,1795001.0,47.9556,47.9678,47.7675,47.7736,1795001.0
2015-12-11 12:30:00,78.72,78.95,78.62,78.91,1918407.0,47.7736,47.9131,47.7129,47.8889,1918407.0
2015-12-11 12:40:00,78.92,79.28,78.88,79.16,1729478.0,47.8949,48.1134,47.8707,48.0406,1729478.0
2015-12-11 12:50:00,79.17,79.17,78.98,79.07,813478.0,48.0466,48.0466,47.9313,47.986,813478.0
2015-12-11 13:00:00,79.06,79.16,78.79,78.83,842317.0,47.9799,48.0406,47.816,47.8403,842317.0
2015-12-11 13:10:00,78.83,79.01,78.73,79.01,918755.0,47.8403,47.9495,47.7796,47.9495,918755.0
2015-12-11 13:20:00,79.02,79.2,78.86,78.87,1088116.0,47.9556,48.0649,47.8585,47.8646,1088116.0
2015-12-11 13:30:00,78.86,78.9,78.79,78.9,902402.0,47.8585,47.8828,47.816,47.8828,902402.0
2015-12-11 13:40:00,78.9,78.98,78.85,78.95,977867.0,47.8828,47.9313,47.8524,47.9131,977867.0
2015-12-11 13:50:00,78.95,79.35,78.94,79.25,1222437.0,47.9131,48.1559,47.9071,48.0952,1222437.0
2015-12-11 14:00:00,79.25,79.48,79.24,79.3,1184512.0,48.0952,48.2348,48.0891,48.1255,1184512.0
2015-12-11 14:10:00,79.29,79.63,79.27,79.58,1491005.0,48.1195,48.3258,48.1073,48.2955,1491005.0
2015-12-11 14:20:00,79.58,79.58,79.38,79.39,993484.0,48.2955,48.2955,48.1741,48.1802,993484.0
2015-12-11 14:30:00,79.38,79.4,79.32,79.34,424867.0,48.1741,48.1862,48.1377,48.1498,424867.0
2015-12-11 14:40:00,79.34,79.41,79.32,79.34,303855.0,48.1498,48.1923,48.1377,48.1498,303855.0
2015-12-11 14:50:00,79.35,79.35,79.24,79.27,706289.0,48.1559,48.1559,48.0891,48.1073,706289.0
2015-12-11 15:00:00,79.26,79.29,78.86,79.08,1280786.0,48.1013,48.1195,47.8585,47.992,1280786.0
2015-12-11 15:10:00,79.07,79.08,78.96,78.99,938129.0,47.986,47.992,47.9192,47.9374,938129.0
2015-12-11 15:20:00,78.99,79.03,78.89,79.01,867733.0,47.9374,47.9617,47.8767,47.9495,867733.0
2015-12-11 15:30:00,79.0,79.37,79.0,79.23,1758814.0,47.9435,48.168,47.9435,48.0831,1758814.0
2015-12-11 15:40:00,79.24,79.24,79.15,79.24,1561058.0,48.0891,48.0891,48.0345,48.0891,1561058.0
2015-12-11 15:50:00,79.23,79.56,79.23,79.5,2952637.0,48.0831,48.2833,48.0831,48.2469,2952637.0
2015-12-14 09:30:00,79.4,79.51,79.2,79.4,1447630.0,48.1862,48.253,48.0649,48.1862,1447630.0
2015-12-14 09:40:00,79.39,79.4,79.03,79.14,1123489.0,48.1802,48.1862,47.9617,48.0284,1123489.0
2015-12-14 09:50:00,79.13,79.17,78.88,78.93,1261913.0,48.0224,48.0466,47.8707,47.901,1261913.0
2015-12-14 10:00:00,78.93,79.12,78.81,79.12,996113.0,47.901,48.0163,47.8282,48.0163,996113.0
2015-12-14 10:10:00,79.12,79.12,78.89,78.99,1089820.0,48.0163,48.0163,47.8767,47.9374,1089820.0
2015-12-14 10:20:00,78.98,79.01,78.73,78.73,791840.0,47.9313,47.9495,47.7796,47.7796,791840.0
2015-12-14 10:30:00,78.73,78.92,78.66,78.92,780115.0,47.7796,47.8949,47.7371,47.8949,780115.0
2015-12-14 10:40:00,78.91,78.92,78.79,78.8,502542.0,47.8889,47.8949,47.816,47.8221,502542.0
2015-12-14 10:50:00,78.81,78.83,78.75,78.8,469332.0,47.8282,47.8403,47.7918,47.8221,469332.0
2015-12-14 11:00:00,78.79,78.79,78.6,78.63,755623.0,47.816,47.816,47.7007,47.7189,755623.0
2015-12-14 11:10:00,78.63,78.65,78.31,78.32,1077471.0,47.7189,47.7311,47.5247,47.5308,1077471.0
2015-12-14 11:20:00,78.31,78.47,78.24,78.4,1143039.0,47.5247,47.6218,47.4822,47.5793,1143039.0
2015-12-14 11:30:00,78.4,78.41,78.21,78.36,881215.0,47.5793,47.5854,47.464,47.5551,881215.0
2015-12-14 11:40:00,78.36,78.44,78.32,78.39,885807.0,47.5551,47.6036,47.5308,47.5733,885807.0
2015-12-14 11:50:00,78.39,78.51,78.35,78.49,792662.0,47.5733,47.6461,47.549,47.634,792662.0
2015-12-14 12:00:00,78.5,78.7,78.45,78.69,944283.0,47.64,47.7614,47.6097,47.7553,944283.0
2015-12-14 12:10:00,78.69,78.8,78.61,78.67,1393181.0,47.7553,47.8221,47.7068,47.7432,1393181.0
2015-12-14 12:20:00,78.69,78.76,78.64,78.72,784787.0,47.7553,47.7978,47.725,47.7736,784787.0
2015-12-14 12:30:00,78.72,78.75,78.56,78.56,594757.0,47.7736,47.7918,47.6765,47.6765,594757.0
2015-12-14 12:40:00,78.56,78.57,78.34,78.34,609052.0,47.6765,47.6825,47.5429,47.5429,609052.0
2015-12-14 12:50:00,78.34,78.64,78.33,78.59,699974.0,47.5429,47.725,47.5369,47.6947,699974.0
2015-12-14 13:00:00,78.59,78.78,78.58,78.7,1234874.0,47.6947,47.81,47.6886,47.7614,1234874.0
2015-12-14 13:10:00,78.71,78.77,78.68,78.75,736268.0,47.7675,47.8039,47.7493,47.7918,736268.0
2015-12-14 13:20:00,78.75,78.81,78.74,78.77,413905.0,47.7918,47.8282,47.7857,47.8039,413905.0
2015-12-14 13:30:00,78.76,78.8,78.59,78.6,447960.0,47.7978,47.8221,47.6947,47.7007,447960.0
2015-12-14 13:40:00,78.59,78.66,78.48,78.54,576216.0,47.6947,47.7371,47.6279,47.6643,576216.0
2015-12-14 13:50:00,78.54,78.58,78.47,78.56,437462.0,47.6643,47.6886,47.6218,47.6765,437462.0
2015-12-14 14:00:00,78.56,78.56,78.36,78.55,656228.0,47.6765,47.6765,47.5551,47.6704,656228.0
2015-12-14 14:10:00,78.55,78.68,78.54,78.58,503420.0,47.6704,47.7493,47.6643,47.6886,503420.0
2015-12-14 14:20:00,78.58,78.58,78.44,78.48,1337355.0,47.6886,47.6886,47.6036,47.6279,1337355.0
2015-12-14 14:30:00,78.48,78.5,78.4,78.42,266274.0,47.6279,47.64,47.5793,47.5915,266274.0
2015-12-14 14:40:00,78.41,78.52,78.4,78.51,439029.0,47.5854,47.6522,47.5793,47.6461,439029.0
2015-12-14 14:50:00,78.52,78.58,78.39,78.4,840940.0,47.6522,47.6886,47.5733,47.5793,840940.0
2015-12-14 15:00:00,78.4,78.41,78.31,78.34,857797.0,47.5793,47.5854,47.5247,47.5429,857797.0
2015-12-14 15:10:00,78.34,78.53,78.33,78.51,763626.0,47.5429,47.6582,47.5369,47.6461,763626.0
2015-12-14 15:20:00,78.52,78.6,78.46,78.56,414566.0,47.6522,47.7007,47.6158,47.6765,414566.0
2015-12-14 15:30:00,78.56,78.8,78.49,78.75,580588.0,47.6765,47.8221,47.634,47.7918,580588.0
2015-12-14 15:40:00,78.76,78.89,78.7,78.84,1467193.0,47.7978,47.8767,47.7614,47.8464,1467193.0
2015-12-14 15:50:00,78.84,78.92,78.78,78.81,1731181.0,47.8464,47.8949,47.81,47.8282,1731181.0
2015-12-15 09:30:00,79.8,80.14,79.76,80.14,2066003.0,48.429,48.6353,48.4047,48.6353,2066003.0
2015-12-15 09:40:00,80.14,80.4,80.13,80.33,2077891.0,48.6353,48.7931,48.6293,48.7506,2077891.0
2015-12-15 09:50:00,80.33,80.45,80.03,80.16,1953732.0,48.7506,48.8235,48.5686,48.6475,1953732.0
2015-12-15 10:00:00,80.16,80.17,80.02,80.08,683283.0,48.6475,48.6535,48.5625,48.5989,683283.0
2015-12-15 10:10:00,80.08,80.13,80.0,80.02,1026455.0,48.5989,48.6293,48.5504,48.5625,1026455.0
2015-12-15 10:20:00,80.01,80.06,79.84,80.06,1564890.0,48.5564,48.5868,48.4533,48.5868,1564890.0
2015-12-15 10:30:00,80.06,80.06,79.9,80.0,740352.0,48.5868,48.5868,48.4897,48.5504,740352.0
2015-12-15 10:40:00,80.0,80.07,79.98,80.06,883210.0,48.5504,48.5928,48.5382,48.5868,883210.0
2015-12-15 10:50:00,80.06,80.09,79.98,80.02,728839.0,48.5868,48.605,48.5382,48.5625,728839.0
2015-12-15 11:00:00,80.02,80.02,79.99,80.0,487962.0,48.5625,48.5625,48.5443,48.5504,487962.0
2015-12-15 11:10:00,79.99,80.06,79.93,80.04,572225.0,48.5443,48.5868,48.5079,48.5746,572225.0
2015-12-15 11:20:00,80.04,80.09,79.95,80.06,532337.0,48.5746,48.605,48.52,48.5868,532337.0
2015-12-15 11:30:00,80.05,80.09,80.01,80.02,595888.0,48.5807,48.605,48.5564,48.5625,595888.0
2015-12-15 11:40:00,80.02,80.02,79.92,79.93,363958.0,48.5625,48.5625,48.5018,48.5079,363958.0
2015-12-15 11:50:00,79.93,80.02,79.92,80.01,309376.0,48.5079,48.5625,48.5018,48.5564,309376.0
2015-12-15 12:00:00,80.02,80.16,79.99,80.14,1022448.0,48.5625,48.6475,48.5443,48.6353,1022448.0
2015-12-15 12:10:00,80.15,80.16,80.07,80.14,756148.0,48.6414,48.6475,48.5928,48.6353,756148.0
2015-12-15 12:20:00,80.14,80.18,80.13,80.18,246227.0,48.6353,48.6596,48.6293,48.6596,246227.0
2015-12-15 12:30:00,80.17,80.34,80.17,80.28,801189.0,48.6535,48.7567,48.6535,48.7203,801189.0
2015-12-15 12:40:00,80.28,80.28,80.21,80.27,275250.0,48.7203,48.7203,48.6778,48.7142,275250.0
2015-12-15 12:50:00,80.27,80.27,80.22,80.24,376834.0,48.7142,48.7142,48.6839,48.696,376834.0
2015-12-15 13:00:00,80.24,80.24,80.16,80.17,363287.0,48.696,48.696,48.6475,48.6535,363287.0
2015-12-15 13:10:00,80.17,80.18,80.15,80.16,187800.0,48.6535,48.6596,48.6414,48.6475,187800.0
2015-12-15 13:20:00,80.15,80.19,80.11,80.18,405902.0,48.6414,48.6657,48.6171,48.6596,405902.0
2015-12-15 13:30:00,80.17,80.18,80.14,80.15,281297.0,48.6535,48.6596,48.6353,48.6414,281297.0
2015-12-15 13:40:00,80.16,80.18,80.14,80.16,848888.0,48.6475,48.6596,48.6353,48.6475,848888.0
2015-12-15 13:50:00,80.16,80.23,80.15,80.2,413605.0,48.6475,48.6899,48.6414,48.6717,413605.0
2015-12-15 14:00:00,80.2,80.21,80.17,80.19,319208.0,48.6717,48.6778,48.6535,48.6657,319208.0
2015-12-15 14:10:00,80.18,80.21,80.18,80.2,514374.0,48.6596,48.6778,48.6596,48.6717,514374.0
2015-12-15 14:20:00,80.2,80.23,80.15,80.17,431696.0,48.6717,48.6899,48.6414,48.6535,431696.0
2015-12-15 14:30:00,80.17,80.24,80.15,80.18,821476.0,48.6535,48.696,48.6414,48.6596,821476.0
2015-12-15 14:40:00,80.19,80.2,80.15,80.16,238030.0,48.6657,48.6717,48.6414,48.6475,238030.0
2015-12-15 14:50:00,80.17,80.18,80.14,80.14,393035.0,48.6535,48.6596,48.6353,48.6353,393035.0
2015-12-15 15:00:00,80.15,80.16,80.07,80.08,436850.0,48.6414,48.6475,48.5928,48.5989,436850.0
2015-12-15 15:10:00,80.08,80.1,79.94,79.96,795926.0,48.5989,48.611,48.5139,48.5261,795926.0
2015-12-15 15:20:00,79.94,80.01,79.94,79.96,575514.0,48.5139,48.5564,48.5139,48.5261,575514.0
2015-12-15 15:30:00,79.96,79.98,79.87,79.98,662846.0,48.5261,48.5382,48.4715,48.5382,662846.0
2015-12-15 15:40:00,79.98,80.11,79.9,80.11,956386.0,48.5382,48.6171,48.4897,48.6171,956386.0
2015-12-15 15:50:00,80.11,80.13,80.05,80.12,2155446.0,48.6171,48.6293,48.5807,48.6232,2155446.0
2015-12-16 09:30:00,80.39,80.64,80.32,80.51,978356.0,48.787,48.9388,48.7446,48.8599,978356.0
2015-12-16 09:40:00,80.51,80.54,80.4,80.44,752273.0,48.8599,48.8781,48.7931,48.8174,752273.0
2015-12-16 09:50:00,80.44,80.53,80.44,80.5,993407.0,48.8174,48.872,48.8174,48.8538,993407.0
2015-12-16 10:00:00,80.5,80.57,80.49,80.54,785661.0,48.8538,48.8963,48.8477,48.8781,785661.0
2015-12-16 10:10:00,80.54,80.57,80.52,80.55,464530.0,48.8781,48.8963,48.8659,48.8841,464530.0
2015-12-16 10:20:00,80.54,80.56,80.5,80.53,563478.0,48.8781,48.8902,48.8538,48.872,563478.0
2015-12-16 10:30:00,80.52,80.54,80.39,80.4,1440356.0,48.8659,48.8781,48.787,48.7931,1440356.0
2015-12-16 10:40:00,80.39,80.4,80.31,80.37,1097343.0,48.787,48.7931,48.7385,48.7749,1097343.0
2015-12-16 10:50:00,80.37,80.4,80.25,80.29,1498254.0,48.7749,48.7931,48.7021,48.7264,1498254.0
2015-12-16 11:00:00,80.29,80.3,80.24,80.27,208760.0,48.7264,48.7324,48.696,48.7142,208760.0
2015-12-16 11:10:00,80.28,80.28,80.13,80.15,341106.0,48.7203,48.7203,48.6293,48.6414,341106.0
2015-12-16 11:20:00,80.14,80.16,80.06,80.11,912298.0,48.6353,48.6475,48.5868,48.6171,912298.0
2015-12-16 11:30:00,80.1,80.22,80.08,80.2,554604.0,48.611,48.6839,48.5989,48.6717,554604.0
2015-12-16 11:40:00,80.2,80.2,80.1,80.15,243153.0,48.6717,48.6717,48.611,48.6414,243153.0
2015-12-16 11:50:00,80.14,80.17,80.13,80.14,310966.0,48.6353,48.6535,48.6293,48.6353,310966.0
2015-12-16 12:00:00,80.14,80.19,80.13,80.15,559030.0,48.6353,48.6657,48.6293,48.6414,559030.0
2015-12-16 12:10:00,80.17,80.17,80.13,80.16,690868.0,48.6535,48.6535,48.6293,48.6475,690868.0
2015-12-16 12:20:00,80.16,80.21,80.15,80.18,296667.0,48.6475,48.6778,48.6414,48.6596,296667.0
2015-12-16 12:30:00,80.18,80.3,80.15,80.3,442319.0,48.6596,48.7324,48.6414,48.7324,442319.0
2015-12-16 12:40:00,80.3,80.31,80.19,80.23,379854.0,48.7324,48.7385,48.6657,48.6899,379854.0
2015-12-16 12:50:00,80.24,80.3,80.23,80.24,241938.0,48.696,48.7324,48.6899,48.696,241938.0
2015-12-16 13:00:00,80.24,80.27,80.2,80.25,698940.0,48.696,48.7142,48.6717,48.7021,698940.0
2015-12-16 13:10:00,80.25,80.26,80.2,80.22,350067.0,48.7021,48.7081,48.6717,48.6839,350067.0
2015-12-16 13:20:00,80.22,80.31,80.2,80.22,399972.0,48.6839,48.7385,48.6717,48.6839,399972.0
2015-12-16 13:30:00,80.22,80.23,80.18,80.23,418802.0,48.6839,48.6899,48.6596,48.6899,418802.0
2015-12-16 13:40:00,80.23,80.26,80.18,80.25,248644.0,48.6899,48.7081,48.6596,48.7021,248644.0
2015-12-16 13:50:00,80.26,80.55,80.15,80.31,478904.0,48.7081,48.8841,48.6414,48.7385,478904.0
2015-12-16 14:00:00,80.38,80.85,80.13,80.56,819063.0,48.781,49.0662,48.6293,48.8902,819063.0
2015-12-16 14:10:00,80.56,80.59,80.37,80.58,755679.0,48.8902,48.9084,48.7749,48.9023,755679.0
2015-12-16 14:20:00,80.58,80.68,80.35,80.41,1684744.0,48.9023,48.963,48.7628,48.7992,1684744.0
2015-12-16 14:30:00,80.41,80.64,80.33,80.61,997462.0,48.7992,48.9388,48.7506,48.9206,997462.0
2015-12-16 14:40:00,80.59,80.72,80.54,80.7,513439.0,48.9084,48.9873,48.8781,48.9752,513439.0
2015-12-16 14:50:00,80.69,80.82,80.68,80.8,863489.0,48.9691,49.048,48.963,49.0359,863489.0
2015-12-16 15:00:00,80.8,80.8,80.47,80.48,671968.0,49.0359,49.0359,48.8356,48.8417,671968.0
2015-12-16 15:10:00,80.48,80.56,80.43,80.52,346692.0,48.8417,48.8902,48.8113,48.8659,346692.0
2015-12-16 15:20:00,80.52,80.63,80.51,80.61,292433.0,48.8659,48.9327,48.8599,48.9206,292433.0
2015-12-16 15:30:00,80.61,80.73,80.6,80.7,354143.0,48.9206,48.9934,48.9145,48.9752,354143.0
2015-12-16 15:40:00,80.7,80.81,80.69,80.81,625745.0,48.9752,49.0419,48.9691,49.0419,625745.0
2015-12-16 15:50:00,80.81,80.89,80.72,80.72,1725031.0,49.0419,49.0905,48.9873,48.9873,1725031.0
2015-12-17 09:30:00,80.7,80.81,80.51,80.52,701935.0,48.9752,49.0419,48.8599,48.8659,701935.0
2015-12-17 09:40:00,80.52,80.55,80.44,80.47,358916.0,48.8659,48.8841,48.8174,48.8356,358916.0
2015-12-17 09:50:00,80.48,80.56,80.43,80.48,561422.0,48.8417,48.8902,48.8113,48.8417,561422.0
2015-12-17 10:00:00,80.46,80.56,80.38,80.45,464244.0,48.8295,48.8902,48.781,48.8235,464244.0
2015-12-17 10:10:00,80.44,80.48,80.32,80.32,1594873.0,48.8174,48.8417,48.7446,48.7446,1594873.0
2015-12-17 10:20:00,80.32,80.43,80.29,80.4,569136.0,48.7446,48.8113,48.7264,48.7931,569136.0
2015-12-17 10:30:00,80.4,80.41,80.32,80.34,372607.0,48.7931,48.7992,48.7446,48.7567,372607.0
2015-12-17 10:40:00,80.33,80.34,80.22,80.22,278301.0,48.7506,48.7567,48.6839,48.6839,278301.0
2015-12-17 10:50:00,80.22,80.26,80.1,80.24,836866.0,48.6839,48.7081,48.611,48.696,836866.0
2015-12-17 11:00:00,80.23,80.26,80.18,80.2,757730.0,48.6899,48.7081,48.6596,48.6717,757730.0
2015-12-17 11:10:00,80.2,80.29,80.19,80.19,742795.0,48.6717,48.7264,48.6657,48.6657,742795.0
2015-12-17 11:20:00,80.19,80.21,80.13,80.15,853754.0,48.6657,48.6778,48.6293,48.6414,853754.0
2015-12-17 11:30:00,80.15,80.28,80.07,80.27,400777.0,48.6414,48.7203,48.5928,48.7142,400777.0
2015-12-17 11:40:00,80.27,80.38,80.26,80.37,502676.0,48.7142,48.781,48.7081,48.7749,502676.0
2015-12-17 11:50:00,80.36,80.37,80.21,80.24,186231.0,48.7688,48.7749,48.6778,48.696,186231.0
2015-12-17 12:00:00,80.24,80.24,80.13,80.17,120822.0,48.696,48.696,48.6293,48.6535,120822.0
2015-12-17 12:10:00,80.18,80.26,80.16,80.26,251187.0,48.6596,48.7081,48.6475,48.7081,251187.0
2015-12-17 12:20:00,80.25,80.25,80.18,80.23,116891.0,48.7021,48.7021,48.6596,48.6899,116891.0
2015-12-17 12:30:00,80.23,80.23,80.11,80.12,156613.0,48.6899,48.6899,48.6171,48.6232,156613.0
2015-12-17 12:40:00,80.12,80.14,80.07,80.08,250060.0,48.6232,48.6353,48.5928,48.5989,250060.0
2015-12-17 12:50:00,80.08,80.13,80.04,80.08,238047.0,48.5989,48.6293,48.5746,48.5989,238047.0
2015-12-17 13:00:00,80.09,80.15,80.05,80.12,160301.0,48.605,48.6414,48.5807,48.6232,160301.0
2015-12-17 13:10:00,80.11,80.17,80.1,80.12,139558.0,48.6171,48.6535,48.611,48.6232,139558.0
2015-12-17 13:20:00,80.11,80.18,80.1,80.18,170664.0,48.6171,48.6596,48.611,48.6596,170664.0
2015-12-17 13:30:00,80.17,80.18,80.12,80.16,95121.0,48.6535,48.6596,48.6232,48.6475,95121.0
2015-12-17 13:40:00,80.17,80.27,80.16,80.26,256723.0,48.6535,48.7142,48.6475,48.7081,256723.0
2015-12-17 13:50:00,80.26,80.26,80.17,80.22,178497.0,48.7081,48.7081,48.6535,48.6839,178497.0
2015-12-17 14:00:00,80.22,80.24,80.19,80.2,113803.0,48.6839,48.696,48.6657,48.6717,113803.0
2015-12-17 14:10:00,80.19,80.22,80.14,80.2,296943.0,48.6657,48.6839,48.6353,48.6717,296943.0
2015-12-17 14:20:00,80.19,80.19,80.11,80.15,341397.0,48.6657,48.6657,48.6171,48.6414,341397.0
2015-12-17 14:30:00,80.14,80.16,80.1,80.13,121439.0,48.6353,48.6475,48.611,48.6293,121439.0
2015-12-17 14:40:00,80.12,80.17,80.07,80.1,183964.0,48.6232,48.6535,48.5928,48.611,183964.0
2015-12-17 14:50:00,80.11,80.12,80.04,80.07,311573.0,48.6171,48.6232,48.5746,48.5928,311573.0
2015-12-17 15:00:00,80.06,80.08,79.95,79.97,518762.0,48.5868,48.5989,48.52,48.5322,518762.0
2015-12-17 15:10:00,79.96,80.01,79.95,79.98,382451.0,48.5261,48.5564,48.52,48.5382,382451.0
2015-12-17 15:20:00,79.97,80.1,79.93,80.08,285335.0,48.5322,48.611,48.5079,48.5989,285335.0
2015-12-17 15:30:00,80.07,80.11,80.01,80.02,370206.0,48.5928,48.6171,48.5564,48.5625,370206.0
2015-12-17 15:40:00,80.01,80.04,79.96,79.96,365917.0,48.5564,48.5746,48.5261,48.5261,365917.0
2015-12-17 15:50:00,79.96,79.97,79.8,79.86,1299283.0,48.5261,48.5322,48.429,48.4654,1299283.0
2015-12-18 09:30:00,79.56,79.71,79.49,79.51,614919.0,48.2833,48.3744,48.2408,48.253,614919.0
2015-12-18 09:40:00,79.52,79.58,79.48,79.54,1109441.0,48.2591,48.2955,48.2348,48.2712,1109441.0
2015-12-18 09:50:00,79.54,79.63,79.53,79.6,597657.0,48.2712,48.3258,48.2651,48.3076,597657.0
2015-12-18 10:00:00,79.6,79.63,79.49,79.5,664341.0,48.3076,48.3258,48.2408,48.2469,664341.0
2015-12-18 10:10:00,79.5,79.5,79.34,79.38,877219.0,48.2469,48.2469,48.1498,48.1741,877219.0
2015-12-18 10:20:00,79.38,79.56,79.37,79.53,766975.0,48.1741,48.2833,48.168,48.2651,766975.0
2015-12-18 10:30:00,79.53,79.61,79.47,79.6,735743.0,48.2651,48.3137,48.2287,48.3076,735743.0
2015-12-18 10:40:00,79.6,79.61,79.52,79.53,484697.0,48.3076,48.3137,48.2591,48.2651,484697.0
2015-12-18 10:50:00,79.53,79.6,79.53,79.57,204891.0,48.2651,48.3076,48.2651,48.2894,204891.0
2015-12-18 11:00:00,79.58,79.78,79.55,79.64,709604.0,48.2955,48.4168,48.2773,48.3319,709604.0
2015-12-18 11:10:00,79.64,79.75,79.64,79.73,537284.0,48.3319,48.3986,48.3319,48.3865,537284.0
2015-12-18 11:20:00,79.73,79.79,79.69,79.7,456422.0,48.3865,48.4229,48.3622,48.3683,456422.0
2015-12-18 11:30:00,79.7,79.71,79.62,79.67,302227.0,48.3683,48.3744,48.3197,48.3501,302227.0
2015-12-18 11:40:00,79.67,79.7,79.62,79.63,276051.0,48.3501,48.3683,48.3197,48.3258,276051.0
2015-12-18 11:50:00,79.63,79.65,79.58,79.58,313156.0,48.3258,48.3379,48.2955,48.2955,313156.0
2015-12-18 12:00:00,79.58,79.6,79.54,79.57,129380.0,48.2955,48.3076,48.2712,48.2894,129380.0
2015-12-18 12:10:00,79.57,79.68,79.54,79.54,226922.0,48.2894,48.3562,48.2712,48.2712,226922.0
2015-12-18 12:20:00,79.54,79.55,79.5,79.52,198849.0,48.2712,48.2773,48.2469,48.2591,198849.0
2015-12-18 12:30:00,79.51,79.56,79.49,79.56,240388.0,48.253,48.2833,48.2408,48.2833,240388.0
2015-12-18 12:40:00,79.56,79.69,79.55,79.59,198275.0,48.2833,48.3622,48.2773,48.3015,198275.0
2015-12-18 12:50:00,79.59,79.61,79.52,79.55,179239.0,48.3015,48.3137,48.2591,48.2773,179239.0
2015-12-18 13:00:00,79.55,79.58,79.41,79.46,1088010.0,48.2773,48.2955,48.1923,48.2226,1088010.0
2015-12-18 13:10:00,79.47,79.48,79.4,79.41,221255.0,48.2287,48.2348,48.1862,48.1923,221255.0
2015-12-18 13:20:00,79.41,79.44,79.38,79.41,157060.0,48.1923,48.2105,48.1741,48.1923,157060.0
2015-12-18 13:30:00,79.41,79.47,79.4,79.42,188707.0,48.1923,48.2287,48.1862,48.1984,188707.0
2015-12-18 13:40:00,79.42,79.55,79.41,79.53,576707.0,48.1984,48.2773,48.1923,48.2651,576707.0
2015-12-18 13:50:00,79.53,79.6,79.5,79.5,428047.0,48.2651,48.3076,48.2469,48.2469,428047.0
2015-12-18 14:00:00,79.5,79.59,79.48,79.59,245475.0,48.2469,48.3015,48.2348,48.3015,245475.0
2015-12-18 14:10:00,79.59,79.72,79.58,79.72,652747.0,48.3015,48.3804,48.2955,48.3804,652747.0
2015-12-18 14:20:00,79.72,79.79,79.65,79.7,903153.0,48.3804,48.4229,48.3379,48.3683,903153.0
2015-12-18 14:30:00,79.71,79.71,79.64,79.68,290545.0,48.3744,48.3744,48.3319,48.3562,290545.0
2015-12-18 14:40:00,79.68,79.7,79.63,79.68,318468.0,48.3562,48.3683,48.3258,48.3562,318468.0
2015-12-18 14:50:00,79.67,79.76,79.66,79.72,446250.0,48.3501,48.4047,48.344,48.3804,446250.0
2015-12-18 15:00:00,79.72,79.76,79.69,79.72,339566.0,48.3804,48.4047,48.3622,48.3804,339566.0
2015-12-18 15:10:00,79.72,79.72,79.59,79.64,183777.0,48.3804,48.3804,48.3015,48.3319,183777.0
2015-12-18 15:20:00,79.63,79.75,79.62,79.73,473733.0,48.3258,48.3986,48.3197,48.3865,473733.0
2015-12-18 15:30:00,79.72,79.76,79.64,79.65,597046.0,48.3804,48.4047,48.3319,48.3379,597046.0
2015-12-18 15:40:00,79.65,79.66,79.55,79.55,892745.0,48.3379,48.344,48.2773,48.2773,892745.0
2015-12-18 15:50:00,79.55,79.6,79.52,79.55,1554877.0,48.2773,48.3076,48.2591,48.2773,1554877.0
2015-12-21 09:30:00,79.7,79.9,79.65,79.69,627691.0,48.3683,48.4897,48.3379,48.3622,627691.0
2015-12-21 09:40:00,79.69,79.7,79.51,79.62,324482.0,48.3622,48.3683,48.253,48.3197,324482.0
2015-12-21 09:50:00,79.61,79.61,79.44,79.45,226812.0,48.3137,48.3137,48.2105,48.2166,226812.0
2015-12-21 10:00:00,79.45,79.51,79.44,79.47,233261.0,48.2166,48.253,48.2105,48.2287,233261.0
2015-12-21 10:10:00,79.48,79.48,79.43,79.47,216061.0,48.2348,48.2348,48.2044,48.2287,216061.0
2015-12-21 10:20:00,79.47,79.5,79.44,79.49,166047.0,48.2287,48.2469,48.2105,48.2408,166047.0
2015-12-21 10:30:00,79.48,79.56,79.47,79.49,155030.0,48.2348,48.2833,48.2287,48.2408,155030.0
2015-12-21 10:40:00,79.49,79.49,79.39,79.39,438809.0,48.2408,48.2408,48.1802,48.1802,438809.0
2015-12-21 10:50:00,79.39,79.39,79.32,79.32,270724.0,48.1802,48.1802,48.1377,48.1377,270724.0
2015-12-21 11:00:00,79.32,79.34,79.27,79.27,358878.0,48.1377,48.1498,48.1073,48.1073,358878.0
2015-12-21 11:10:00,79.27,79.28,79.23,79.25,259715.0,48.1073,48.1134,48.0831,48.0952,259715.0
2015-12-21 11:20:00,79.25,79.28,79.21,79.24,205364.0,48.0952,48.1134,48.0709,48.0891,205364.0
2015-12-21 11:30:00,79.23,79.24,79.15,79.16,479583.0,48.0831,48.0891,48.0345,48.0406,479583.0
2015-12-21 11:40:00,79.17,79.19,79.07,79.11,1128966.0,48.0466,48.0588,47.986,48.0102,1128966.0
2015-12-21 11:50:00,79.11,79.24,79.1,79.23,177026.0,48.0102,48.0891,48.0042,48.0831,177026.0
2015-12-21 12:00:00,79.23,79.26,79.21,79.22,224629.0,48.0831,48.1013,48.0709,48.077,224629.0
2015-12-21 12:10:00,79.22,79.25,79.18,79.23,205034.0,48.077,48.0952,48.0527,48.0831,205034.0
2015-12-21 12:20:00,79.23,79.23,79.15,79.17,148210.0,48.0831,48.0831,48.0345,48.0466,148210.0
2015-12-21 12:30:00,79.17,79.23,79.16,79.19,191301.0,48.0466,48.0831,48.0406,48.0588,191301.0
2015-12-21 12:40:00,79.19,79.21,79.17,79.2,209570.0,48.0588,48.0709,48.0466,48.0649,209570.0
2015-12-21 12:50:00,79.2,79.3,79.15,79.28,337368.0,48.0649,48.1255,48.0345,48.1134,337368.0
2015-12-21 13:00:00,79.28,79.29,79.24,79.25,872094.0,48.1134,48.1195,48.0891,48.0952,872094.0
2015-12-21 13:10:00,79.25,79.28,79.24,79.26,285493.0,48.0952,48.1134,48.0891,48.1013,285493.0
2015-12-21 13:20:00,79.26,79.27,79.23,79.24,248000.0,48.1013,48.1073,48.0831,48.0891,248000.0
2015-12-21 13:30:00,79.24,79.33,79.23,79.27,210541.0,48.0891,48.1437,48.0831,48.1073,210541.0
2015-12-21 13:40:00,79.27,79.29,79.23,79.23,175756.0,48.1073,48.1195,48.0831,48.0831,175756.0
2015-12-21 13:50:00,79.24,79.28,79.22,79.23,156053.0,48.0891,48.1134,48.077,48.0831,156053.0
2015-12-21 14:00:00,79.23,79.24,79.2,79.2,201901.0,48.0831,48.0891,48.0649,48.0649,201901.0
2015-12-21 14:10:00,79.2,79.23,79.17,79.19,215245.0,48.0649,48.0831,48.0466,48.0588,215245.0
2015-12-21 14:20:00,79.18,79.2,79.12,79.16,259846.0,48.0527,48.0649,48.0163,48.0406,259846.0
2015-12-21 14:30:00,79.15,79.17,79.11,79.17,165414.0,48.0345,48.0466,48.0102,48.0466,165414.0
2015-12-21 14:40:00,79.17,79.21,79.16,79.2,329651.0,48.0466,48.0709,48.0406,48.0649,329651.0
2015-12-21 14:50:00,79.2,79.21,79.14,79.15,215546.0,48.0649,48.0709,48.0284,48.0345,215546.0
2015-12-21 15:00:00,79.15,79.17,79.1,79.17,435977.0,48.0345,48.0466,48.0042,48.0466,435977.0
2015-12-21 15:10:00,79.17,79.18,79.14,79.17,257285.0,48.0466,48.0527,48.0284,48.0466,257285.0
2015-12-21 15:20:00,79.17,79.18,79.09,79.1,385170.0,48.0466,48.0527,47.9981,48.0042,385170.0
2015-12-21 15:30:00,79.1,79.2,79.07,79.17,449095.0,48.0042,48.0649,47.986,48.0466,449095.0
2015-12-21 15:40:00,79.17,79.31,79.17,79.26,565953.0,48.0466,48.1316,48.0466,48.1013,565953.0
2015-12-21 15:50:00,79.26,79.29,79.18,79.29,880572.0,48.1013,48.1195,48.0527,48.1195,880572.0
2015-12-22 09:30:00,79.4,79.6,79.4,79.54,499584.0,48.1862,48.3076,48.1862,48.2712,499584.0
2015-12-22 09:40:00,79.54,79.57,79.38,79.38,419731.0,48.2712,48.2894,48.1741,48.1741,419731.0
2015-12-22 09:50:00,79.38,79.45,79.36,79.45,155468.0,48.1741,48.2166,48.162,48.2166,155468.0
2015-12-22 10:00:00,79.44,79.54,79.43,79.52,613126.0,48.2105,48.2712,48.2044,48.2591,613126.0
2015-12-22 10:10:00,79.53,79.56,79.46,79.52,227754.0,48.2651,48.2833,48.2226,48.2591,227754.0
2015-12-22 10:20:00,79.51,79.66,79.51,79.64,282765.0,48.253,48.344,48.253,48.3319,282765.0
2015-12-22 10:30:00,79.64,79.66,79.61,79.66,232822.0,48.3319,48.344,48.3137,48.344,232822.0
2015-12-22 10:40:00,79.66,79.71,79.63,79.66,165967.0,48.344,48.3744,48.3258,48.344,165967.0
2015-12-22 10:50:00,79.67,79.68,79.64,79.64,122072.0,48.3501,48.3562,48.3319,48.3319,122072.0
2015-12-22 11:00:00,79.64,79.67,79.62,79.65,112093.0,48.3319,48.3501,48.3197,48.3379,112093.0
2015-12-22 11:10:00,79.66,79.74,79.65,79.73,256872.0,48.344,48.3926,48.3379,48.3865,256872.0
2015-12-22 11:20:00,79.73,79.78,79.69,79.77,203074.0,48.3865,48.4168,48.3622,48.4108,203074.0
2015-12-22 11:30:00,79.78,79.89,79.78,79.88,528400.0,48.4168,48.4836,48.4168,48.4775,528400.0
2015-12-22 11:40:00,79.88,79.98,79.88,79.92,292670.0,48.4775,48.5382,48.4775,48.5018,292670.0
2015-12-22 11:50:00,79.92,79.95,79.86,79.94,208885.0,48.5018,48.52,48.4654,48.5139,208885.0
2015-12-22 12:00:00,79.94,80.02,79.94,80.01,340276.0,48.5139,48.5625,48.5139,48.5564,340276.0
2015-12-22 12:10:00,80.01,80.02,79.91,79.92,228314.0,48.5564,48.5625,48.4957,48.5018,228314.0
2015-12-22 12:20:00,79.92,79.92,79.86,79.87,146303.0,48.5018,48.5018,48.4654,48.4715,146303.0
2015-12-22 12:30:00,79.86,79.97,79.86,79.91,81712.0,48.4654,48.5322,48.4654,48.4957,81712.0
2015-12-22 12:40:00,79.92,79.98,79.88,79.96,199969.0,48.5018,48.5382,48.4775,48.5261,199969.0
2015-12-22 12:50:00,79.96,79.98,79.95,79.98,46746.0,48.5261,48.5382,48.52,48.5382,46746.0
2015-12-22 13:00:00,79.98,80.0,79.95,80.0,87371.0,48.5382,48.5504,48.52,48.5504,87371.0
2015-12-22 13:10:00,80.0,80.06,79.99,80.06,479023.0,48.5504,48.5868,48.5443,48.5868,479023.0
2015-12-22 13:20:00,80.06,80.08,80.01,80.03,51987.0,48.5868,48.5989,48.5564,48.5686,51987.0
2015-12-22 13:30:00,80.04,80.04,80.0,80.03,119463.0,48.5746,48.5746,48.5504,48.5686,119463.0
2015-12-22 13:40:00,80.02,80.03,79.93,80.01,93506.0,48.5625,48.5686,48.5079,48.5564,93506.0
2015-12-22 13:50:00,80.02,80.06,80.0,80.04,120376.0,48.5625,48.5868,48.5504,48.5746,120376.0
2015-12-22 14:00:00,80.05,80.09,79.97,80.03,159498.0,48.5807,48.605,48.5322,48.5686,159498.0
2015-12-22 14:10:00,80.02,80.12,80.0,80.1,128358.0,48.5625,48.6232,48.5504,48.611,128358.0
2015-12-22 14:20:00,80.1,80.14,80.02,80.03,70275.0,48.611,48.6353,48.5625,48.5686,70275.0
2015-12-22 14:30:00,80.02,80.06,80.0,80.04,95526.0,48.5625,48.5868,48.5504,48.5746,95526.0
2015-12-22 14:40:00,80.03,80.07,80.0,80.03,179343.0,48.5686,48.5928,48.5504,48.5686,179343.0
2015-12-22 14:50:00,80.03,80.03,79.98,80.03,335321.0,48.5686,48.5686,48.5382,48.5686,335321.0
2015-12-22 15:00:00,80.03,80.08,80.02,80.08,109872.0,48.5686,48.5989,48.5625,48.5989,109872.0
2015-12-22 15:10:00,80.08,80.17,80.05,80.16,118202.0,48.5989,48.6535,48.5807,48.6475,118202.0
2015-12-22 15:20:00,80.17,80.23,80.17,80.19,757184.0,48.6535,48.6899,48.6535,48.6657,757184.0
2015-12-22 15:30:00,80.19,80.22,80.12,80.12,192188.0,48.6657,48.6839,48.6232,48.6232,192188.0
2015-12-22 15:40:00,80.12,80.15,80.05,80.06,612325.0,48.6232,48.6414,48.5807,48.5868,612325.0
2015-12-22 15:50:00,80.07,80.26,80.06,80.22,970187.0,48.5928,48.7081,48.5868,48.6839,970187.0
2015-12-23 09:30:00,80.53,80.7,80.42,80.68,725164.0,48.872,48.9752,48.8052,48.963,725164.0
2015-12-23 09:40:00,80.67,80.73,80.65,80.73,392078.0,48.957,48.9934,48.9448,48.9934,392078.0
2015-12-23 09:50:00,80.73,80.78,80.66,80.68,342808.0,48.9934,49.0237,48.9509,48.963,342808.0
2015-12-23 10:00:00,80.68,80.74,80.66,80.72,190705.0,48.963,48.9994,48.9509,48.9873,190705.0
2015-12-23 10:10:00,80.71,80.76,80.69,80.69,207706.0,48.9812,49.0116,48.9691,48.9691,207706.0
2015-12-23 10:20:00,80.68,80.71,80.53,80.6,339971.0,48.963,48.9812,48.872,48.9145,339971.0
2015-12-23 10:30:00,80.6,80.73,80.59,80.73,244255.0,48.9145,48.9934,48.9084,48.9934,244255.0
2015-12-23 10:40:00,80.73,80.82,80.73,80.77,327146.0,48.9934,49.048,48.9934,49.0177,327146.0
2015-12-23 10:50:00,80.78,80.89,80.77,80.89,256186.0,49.0237,49.0905,49.0177,49.0905,256186.0
2015-12-23 11:00:00,80.89,80.89,80.8,80.84,253060.0,49.0905,49.0905,49.0359,49.0601,253060.0
2015-12-23 11:10:00,80.84,80.88,80.78,80.85,377927.0,49.0601,49.0844,49.0237,49.0662,377927.0
2015-12-23 11:20:00,80.84,80.87,80.75,80.78,291010.0,49.0601,49.0783,49.0055,49.0237,291010.0
2015-12-23 11:30:00,80.78,80.81,80.74,80.78,306819.0,49.0237,49.0419,48.9994,49.0237,306819.0
2015-12-23 11:40:00,80.79,80.8,80.75,80.78,113232.0,49.0298,49.0359,49.0055,49.0237,113232.0
2015-12-23 11:50:00,80.78,80.78,80.7,80.75,644510.0,49.0237,49.0237,48.9752,49.0055,644510.0
2015-12-23 12:00:00,80.76,80.8,80.73,80.79,95585.0,49.0116,49.0359,48.9934,49.0298,95585.0
2015-12-23 12:10:00,80.79,80.81,80.78,80.79,148131.0,49.0298,49.0419,49.0237,49.0298,148131.0
2015-12-23 12:20:00,80.78,80.82,80.77,80.78,95753.0,49.0237,49.048,49.0177,49.0237,95753.0
2015-12-23 12:30:00,80.78,80.82,80.77,80.79,116522.0,49.0237,49.048,49.0177,49.0298,116522.0
2015-12-23 12:40:00,80.79,80.81,80.68,80.7,182215.0,49.0298,49.0419,48.963,48.9752,182215.0
2015-12-23 12:50:00,80.69,80.73,80.66,80.7,154719.0,48.9691,48.9934,48.9509,48.9752,154719.0
2015-12-23 13:00:00,80.7,80.73,80.67,80.69,129496.0,48.9752,48.9934,48.957,48.9691,129496.0
2015-12-23 13:10:00,80.69,80.72,80.66,80.66,51316.0,48.9691,48.9873,48.9509,48.9509,51316.0
2015-12-23 13:20:00,80.65,80.68,80.63,80.66,253113.0,48.9448,48.963,48.9327,48.9509,253113.0
2015-12-23 13:30:00,80.66,80.68,80.64,80.64,180450.0,48.9509,48.963,48.9388,48.9388,180450.0
2015-12-23 13:40:00,80.64,80.67,80.63,80.66,185917.0,48.9388,48.957,48.9327,48.9509,185917.0
2015-12-23 13:50:00,80.67,80.72,80.67,80.72,186309.0,48.957,48.9873,48.957,48.9873,186309.0
2015-12-23 14:00:00,80.72,80.73,80.7,80.72,133297.0,48.9873,48.9934,48.9752,48.9873,133297.0
2015-12-23 14:10:00,80.72,80.77,80.69,80.74,118754.0,48.9873,49.0177,48.9691,48.9994,118754.0
2015-12-23 14:20:00,80.74,80.78,80.73,80.75,170646.0,48.9994,49.0237,48.9934,49.0055,170646.0
2015-12-23 14:30:00,80.75,80.82,80.75,80.8,192830.0,49.0055,49.048,49.0055,49.0359,192830.0
2015-12-23 14:40:00,80.8,80.81,80.73,80.74,183369.0,49.0359,49.0419,48.9934,48.9994,183369.0
2015-12-23 14:50:00,80.75,80.78,80.74,80.77,377016.0,49.0055,49.0237,48.9994,49.0177,377016.0
2015-12-23 15:00:00,80.77,80.8,80.75,80.77,242057.0,49.0177,49.0359,49.0055,49.0177,242057.0
2015-12-23 15:10:00,80.78,80.81,80.75,80.78,226831.0,49.0237,49.0419,49.0055,49.0237,226831.0
2015-12-23 15:20:00,80.78,80.79,80.76,80.76,159665.0,49.0237,49.0298,49.0116,49.0116,159665.0
2015-12-23 15:30:00,80.77,80.78,80.71,80.72,373723.0,49.0177,49.0237,48.9812,48.9873,373723.0
2015-12-23 15:40:00,80.73,80.79,80.72,80.73,263264.0,48.9934,49.0298,48.9873,48.9934,263264.0
2015-12-23 15:50:00,80.73,80.75,80.7,80.75,818701.0,48.9934,49.0055,48.9752,49.0055,818701.0
2015-12-24 09:30:00,80.35,80.47,80.27,80.37,305769.0,49.0195,49.0927,48.9707,49.0317,305769.0
2015-12-24 09:40:00,80.36,80.44,80.35,80.39,201031.0,49.0256,49.0744,49.0195,49.0439,201031.0
2015-12-24 09:50:00,80.39,80.44,80.35,80.35,185919.0,49.0439,49.0744,49.0195,49.0195,185919.0
2015-12-24 10:00:00,80.35,80.41,80.35,80.41,98301.0,49.0195,49.0561,49.0195,49.0561,98301.0
2015-12-24 10:10:00,80.41,80.5,80.4,80.5,185834.0,49.0561,49.111,49.05,49.111,185834.0
2015-12-24 10:20:00,80.51,80.64,80.49,80.64,139270.0,49.1171,49.1965,49.1049,49.1965,139270.0
2015-12-24 10:30:00,80.64,80.7,80.63,80.66,405991.0,49.1965,49.2331,49.1904,49.2087,405991.0
2015-12-24 10:40:00,80.67,80.68,80.65,80.67,458614.0,49.2148,49.2209,49.2026,49.2148,458614.0
2015-12-24 10:50:00,80.67,80.69,80.61,80.62,278661.0,49.2148,49.227,49.1782,49.1843,278661.0
2015-12-24 11:00:00,80.62,80.63,80.55,80.58,205237.0,49.1843,49.1904,49.1415,49.1598,205237.0
2015-12-24 11:10:00,80.59,80.6,80.53,80.59,210691.0,49.1659,49.172,49.1293,49.1659,210691.0
2015-12-24 11:20:00,80.58,80.64,80.58,80.64,205395.0,49.1598,49.1965,49.1598,49.1965,205395.0
2015-12-24 11:30:00,80.64,80.65,80.54,80.56,183017.0,49.1965,49.2026,49.1354,49.1476,183017.0
2015-12-24 11:40:00,80.57,80.63,80.57,80.62,114730.0,49.1537,49.1904,49.1537,49.1843,114730.0
2015-12-24 11:50:00,80.62,80.63,80.53,80.53,196660.0,49.1843,49.1904,49.1293,49.1293,196660.0
2015-12-24 12:00:00,80.53,80.54,80.42,80.48,273984.0,49.1293,49.1354,49.0622,49.0988,273984.0
2015-12-24 12:10:00,80.48,80.52,80.41,80.52,171536.0,49.0988,49.1232,49.0561,49.1232,171536.0
2015-12-24 12:20:00,80.52,80.53,80.41,80.45,189723.0,49.1232,49.1293,49.0561,49.0805,189723.0
2015-12-24 12:30:00,80.45,80.52,80.44,80.48,198689.0,49.0805,49.1232,49.0744,49.0988,198689.0
2015-12-24 12:40:00,80.47,80.52,80.44,80.52,171429.0,49.0927,49.1232,49.0744,49.1232,171429.0
2015-12-24 12:50:00,80.51,80.52,80.45,80.46,293855.0,49.1171,49.1232,49.0805,49.0866,293855.0
2015-12-28 09:30:00,80.24,80.25,80.03,80.13,280806.0,48.9524,48.9585,48.8243,48.8853,280806.0
2015-12-28 09:40:00,80.13,80.14,80.05,80.06,171497.0,48.8853,48.8914,48.8365,48.8426,171497.0
2015-12-28 09:50:00,80.06,80.08,79.98,80.01,142560.0,48.8426,48.8548,48.7938,48.8121,142560.0
2015-12-28 10:00:00,80.02,80.02,79.91,79.95,287026.0,48.8182,48.8182,48.7511,48.7755,287026.0
2015-12-28 10:10:00,79.95,79.95,79.9,79.93,151625.0,48.7755,48.7755,48.745,48.7633,151625.0
2015-12-28 10:20:00,79.93,79.95,79.91,79.95,140788.0,48.7633,48.7755,48.7511,48.7755,140788.0
2015-12-28 10:30:00,79.94,79.98,79.93,79.95,63709.0,48.7694,48.7938,48.7633,48.7755,63709.0
2015-12-28 10:40:00,79.96,79.96,79.88,79.91,64103.0,48.7816,48.7816,48.7328,48.7511,64103.0
2015-12-28 10:50:00,79.91,79.94,79.88,79.91,60291.0,48.7511,48.7694,48.7328,48.7511,60291.0
2015-12-28 11:00:00,79.91,79.98,79.9,79.98,38582.0,48.7511,48.7938,48.745,48.7938,38582.0
2015-12-28 11:10:00,79.98,80.04,79.97,80.04,129990.0,48.7938,48.8304,48.7877,48.8304,129990.0
2015-12-28 11:20:00,80.04,80.05,79.99,79.99,346822.0,48.8304,48.8365,48.7999,48.7999,346822.0
2015-12-28 11:30:00,80.0,80.03,79.95,79.99,218995.0,48.806,48.8243,48.7755,48.7999,218995.0
2015-12-28 11:40:00,80.0,80.04,79.97,80.04,86952.0,48.806,48.8304,48.7877,48.8304,86952.0
2015-12-28 11:50:00,80.04,80.04,80.0,80.01,72395.0,48.8304,48.8304,48.806,48.8121,72395.0
2015-12-28 12:00:00,80.01,80.08,79.98,80.05,187105.0,48.8121,48.8548,48.7938,48.8365,187105.0
2015-12-28 12:10:00,80.05,80.06,80.02,80.04,228078.0,48.8365,48.8426,48.8182,48.8304,228078.0
2015-12-28 12:20:00,80.04,80.07,80.0,80.06,174458.0,48.8304,48.8487,48.806,48.8426,174458.0
2015-12-28 12:30:00,80.07,80.07,80.02,80.06,51380.0,48.8487,48.8487,48.8182,48.8426,51380.0
2015-12-28 12:40:00,80.05,80.05,80.01,80.01,42334.0,48.8365,48.8365,48.8121,48.8121,42334.0
2015-12-28 12:50:00,80.02,80.04,79.99,79.99,74540.0,48.8182,48.8304,48.7999,48.7999,74540.0
2015-12-28 13:00:00,79.99,80.02,79.98,80.02,56349.0,48.7999,48.8182,48.7938,48.8182,56349.0
2015-12-28 13:10:00,80.02,80.09,80.0,80.09,177333.0,48.8182,48.8609,48.806,48.8609,177333.0
2015-12-28 13:20:00,80.09,80.1,80.04,80.07,74860.0,48.8609,48.867,48.8304,48.8487,74860.0
2015-12-28 13:30:00,80.07,80.1,80.0,80.0,118013.0,48.8487,48.867,48.806,48.806,118013.0
2015-12-28 13:40:00,80.01,80.05,79.96,80.0,96351.0,48.8121,48.8365,48.7816,48.806,96351.0
2015-12-28 13:50:00,80.0,80.01,79.95,79.98,104939.0,48.806,48.8121,48.7755,48.7938,104939.0
2015-12-28 14:00:00,79.97,80.05,79.97,80.02,55828.0,48.7877,48.8365,48.7877,48.8182,55828.0
2015-12-28 14:10:00,80.03,80.05,79.99,80.05,86963.0,48.8243,48.8365,48.7999,48.8365,86963.0
2015-12-28 14:20:00,80.05,80.07,80.01,80.04,267401.0,48.8365,48.8487,48.8121,48.8304,267401.0
2015-12-28 14:30:00,80.05,80.07,80.01,80.03,80152.0,48.8365,48.8487,48.8121,48.8243,80152.0
2015-12-28 14:40:00,80.03,80.05,79.99,80.02,85543.0,48.8243,48.8365,48.7999,48.8182,85543.0
2015-12-28 14:50:00,80.02,80.08,80.01,80.08,180169.0,48.8182,48.8548,48.8121,48.8548,180169.0
2015-12-28 15:00:00,80.08,80.11,80.05,80.09,141132.0,48.8548,48.8731,48.8365,48.8609,141132.0
2015-12-28 15:10:00,80.09,80.12,80.06,80.06,103388.0,48.8609,48.8792,48.8426,48.8426,103388.0
2015-12-28 15:20:00,80.07,80.09,80.04,80.06,203216.0,48.8487,48.8609,48.8304,48.8426,203216.0
2015-12-28 15:30:00,80.06,80.08,80.03,80.04,436640.0,48.8426,48.8548,48.8243,48.8304,436640.0
2015-12-28 15:40:00,80.04,80.04,80.01,80.02,245071.0,48.8304,48.8304,48.8121,48.8182,245071.0
2015-12-28 15:50:00,80.01,80.04,79.97,80.01,840575.0,48.8121,48.8304,48.7877,48.8121,840575.0
2015-12-29 09:30:00,80.16,80.36,80.15,80.3,349416.0,48.9036,49.0256,48.8975,48.989,349416.0
2015-12-29 09:40:00,80.27,80.33,80.22,80.27,135407.0,48.9707,49.0073,48.9402,48.9707,135407.0
2015-12-29 09:50:00,80.28,80.31,80.24,80.3,163778.0,48.9768,48.9951,48.9524,48.989,163778.0
2015-12-29 10:00:00,80.31,80.36,80.3,80.34,267882.0,48.9951,49.0256,48.989,49.0134,267882.0
2015-12-29 10:10:00,80.34,80.36,80.3,80.32,231170.0,49.0134,49.0256,48.989,49.0012,231170.0
2015-12-29 10:20:00,80.31,80.32,80.3,80.31,142111.0,48.9951,49.0012,48.989,48.9951,142111.0
2015-12-29 10:30:00,80.32,80.33,80.27,80.31,166524.0,49.0012,49.0073,48.9707,48.9951,166524.0
2015-12-29 10:40:00,80.31,80.32,80.28,80.3,121100.0,48.9951,49.0012,48.9768,48.989,121100.0
2015-12-29 10:50:00,80.3,80.31,80.25,80.3,235195.0,48.989,48.9951,48.9585,48.989,235195.0
2015-12-29 11:00:00,80.29,80.32,80.28,80.3,295291.0,48.9829,49.0012,48.9768,48.989,295291.0
2015-12-29 11:10:00,80.3,80.31,80.27,80.3,283681.0,48.989,48.9951,48.9707,48.989,283681.0
2015-12-29 11:20:00,80.3,80.32,80.29,80.29,254501.0,48.989,49.0012,48.9829,48.9829,254501.0
2015-12-29 11:30:00,80.3,80.33,80.29,80.31,158288.0,48.989,49.0073,48.9829,48.9951,158288.0
2015-12-29 11:40:00,80.31,80.33,80.3,80.32,163141.0,48.9951,49.0073,48.989,49.0012,163141.0
2015-12-29 11:50:00,80.32,80.34,80.3,80.31,255143.0,49.0012,49.0134,48.989,48.9951,255143.0
2015-12-29 12:00:00,80.3,80.31,80.3,80.31,44225.0,48.989,48.9951,48.989,48.9951,44225.0
2015-12-29 12:10:00,80.31,80.34,80.3,80.32,189874.0,48.9951,49.0134,48.989,49.0012,189874.0
2015-12-29 12:20:00,80.32,80.37,80.32,80.33,270825.0,49.0012,49.0317,49.0012,49.0073,270825.0
2015-12-29 12:30:00,80.34,80.37,80.33,80.34,85168.0,49.0134,49.0317,49.0073,49.0134,85168.0
2015-12-29 12:40:00,80.34,80.35,80.32,80.32,88656.0,49.0134,49.0195,49.0012,49.0012,88656.0
2015-12-29 12:50:00,80.32,80.33,80.3,80.31,120928.0,49.0012,49.0073,48.989,48.9951,120928.0
2015-12-29 13:00:00,80.31,80.35,80.3,80.33,103054.0,48.9951,49.0195,48.989,49.0073,103054.0
2015-12-29 13:10:00,80.33,80.35,80.32,80.35,115230.0,49.0073,49.0195,49.0012,49.0195,115230.0
2015-12-29 13:20:00,80.35,80.35,80.31,80.31,42627.0,49.0195,49.0195,48.9951,48.9951,42627.0
2015-12-29 13:30:00,80.31,80.33,80.3,80.32,87805.0,48.9951,49.0073,48.989,49.0012,87805.0
2015-12-29 13:40:00,80.33,80.33,80.3,80.31,69867.0,49.0073,49.0073,48.989,48.9951,69867.0
2015-12-29 13:50:00,80.32,80.34,80.3,80.32,125705.0,49.0012,49.0134,48.989,49.0012,125705.0
2015-12-29 14:00:00,80.33,80.36,80.31,80.32,234868.0,49.0073,49.0256,48.9951,49.0012,234868.0
2015-12-29 14:10:00,80.34,80.34,80.3,80.33,74550.0,49.0134,49.0134,48.989,49.0073,74550.0
2015-12-29 14:20:00,80.33,80.36,80.32,80.35,113734.0,49.0073,49.0256,49.0012,49.0195,113734.0
2015-12-29 14:30:00,80.35,80.35,80.32,80.33,107097.0,49.0195,49.0195,49.0012,49.0073,107097.0
2015-12-29 14:40:00,80.34,80.35,80.32,80.34,96372.0,49.0134,49.0195,49.0012,49.0134,96372.0
2015-12-29 14:50:00,80.35,80.42,80.35,80.39,309965.0,49.0195,49.0622,49.0195,49.0439,309965.0
2015-12-29 15:00:00,80.39,80.41,80.38,80.4,83091.0,49.0439,49.0561,49.0378,49.05,83091.0
2015-12-29 15:10:00,80.41,80.49,80.38,80.44,257102.0,49.0561,49.1049,49.0378,49.0744,257102.0
2015-12-29 15:20:00,80.45,80.51,80.43,80.49,282196.0,49.0805,49.1171,49.0683,49.1049,282196.0
2015-12-29 15:30:00,80.49,80.5,80.46,80.48,132870.0,49.1049,49.111,49.0866,49.0988,132870.0
2015-12-29 15:40:00,80.48,80.5,80.47,80.5,357472.0,49.0988,49.111,49.0927,49.111,357472.0
2015-12-29 15:50:00,80.49,80.53,80.46,80.5,512675.0,49.1049,49.1293,49.0866,49.111,512675.0
2015-12-30 09:30:00,80.37,80.39,80.28,80.38,284763.0,49.0317,49.0439,48.9768,49.0378,284763.0
2015-12-30 09:40:00,80.39,80.45,80.38,80.43,337940.0,49.0439,49.0805,49.0378,49.0683,337940.0
2015-12-30 09:50:00,80.42,80.45,80.39,80.39,177231.0,49.0622,49.0805,49.0439,49.0439,177231.0
2015-12-30 10:00:00,80.4,80.41,80.35,80.38,103133.0,49.05,49.0561,49.0195,49.0378,103133.0
2015-12-30 10:10:00,80.37,80.38,80.3,80.3,265197.0,49.0317,49.0378,48.989,48.989,265197.0
2015-12-30 10:20:00,80.31,80.32,80.26,80.27,134727.0,48.9951,49.0012,48.9646,48.9707,134727.0
2015-12-30 10:30:00,80.26,80.27,80.21,80.23,274299.0,48.9646,48.9707,48.9341,48.9463,274299.0
2015-12-30 10:40:00,80.22,80.25,80.21,80.23,173268.0,48.9402,48.9585,48.9341,48.9463,173268.0
2015-12-30 10:50:00,80.23,80.25,80.18,80.2,228868.0,48.9463,48.9585,48.9158,48.928,228868.0
2015-12-30 11:00:00,80.19,80.25,80.19,80.22,150537.0,48.9219,48.9585,48.9219,48.9402,150537.0
2015-12-30 11:10:00,80.23,80.25,80.22,80.22,95219.0,48.9463,48.9585,48.9402,48.9402,95219.0
2015-12-30 11:20:00,80.22,80.23,80.19,80.2,73757.0,48.9402,48.9463,48.9219,48.928,73757.0
2015-12-30 11:30:00,80.2,80.24,80.18,80.2,50068.0,48.928,48.9524,48.9158,48.928,50068.0
2015-12-30 11:40:00,80.2,80.23,80.19,80.22,66010.0,48.928,48.9463,48.9219,48.9402,66010.0
2015-12-30 11:50:00,80.22,80.26,80.22,80.23,31237.0,48.9402,48.9646,48.9402,48.9463,31237.0
2015-12-30 12:00:00,80.23,80.26,80.23,80.24,39429.0,48.9463,48.9646,48.9463,48.9524,39429.0
2015-12-30 12:10:00,80.24,80.32,80.22,80.31,144188.0,48.9524,49.0012,48.9402,48.9951,144188.0
2015-12-30 12:20:00,80.31,80.35,80.29,80.34,227714.0,48.9951,49.0195,48.9829,49.0134,227714.0
2015-12-30 12:30:00,80.34,80.38,80.34,80.35,136260.0,49.0134,49.0378,49.0134,49.0195,136260.0
2015-12-30 12:40:00,80.35,80.36,80.33,80.35,136483.0,49.0195,49.0256,49.0073,49.0195,136483.0
2015-12-30 12:50:00,80.36,80.38,80.35,80.36,96324.0,49.0256,49.0378,49.0195,49.0256,96324.0
2015-12-30 13:00:00,80.36,80.43,80.36,80.42,491125.0,49.0256,49.0683,49.0256,49.0622,491125.0
2015-12-30 13:10:00,80.41,80.42,80.36,80.41,147987.0,49.0561,49.0622,49.0256,49.0561,147987.0
2015-12-30 13:20:00,80.42,80.43,80.39,80.43,141115.0,49.0622,49.0683,49.0439,49.0683,141115.0
2015-12-30 13:30:00,80.42,80.43,80.37,80.38,767041.0,49.0622,49.0683,49.0317,49.0378,767041.0
2015-12-30 13:40:00,80.39,80.44,80.38,80.42,252929.0,49.0439,49.0744,49.0378,49.0622,252929.0
2015-12-30 13:50:00,80.42,80.47,80.39,80.46,303853.0,49.0622,49.0927,49.0439,49.0866,303853.0
2015-12-30 14:00:00,80.47,80.48,80.42,80.48,253571.0,49.0927,49.0988,49.0622,49.0988,253571.0
2015-12-30 14:10:00,80.48,80.55,80.46,80.54,427325.0,49.0988,49.1415,49.0866,49.1354,427325.0
2015-12-30 14:20:00,80.54,80.57,80.52,80.53,272739.0,49.1354,49.1537,49.1232,49.1293,272739.0
2015-12-30 14:30:00,80.53,80.54,80.52,80.54,123518.0,49.1293,49.1354,49.1232,49.1354,123518.0
2015-12-30 14:40:00,80.54,80.54,80.48,80.52,485724.0,49.1354,49.1354,49.0988,49.1232,485724.0
2015-12-30 14:50:00,80.51,80.52,80.48,80.49,144056.0,49.1171,49.1232,49.0988,49.1049,144056.0
2015-12-30 15:00:00,80.49,80.55,80.49,80.51,273111.0,49.1049,49.1415,49.1049,49.1171,273111.0
2015-12-30 15:10:00,80.52,80.59,80.51,80.59,502466.0,49.1232,49.1659,49.1171,49.1659,502466.0
2015-12-30 15:20:00,80.58,80.62,80.55,80.6,374844.0,49.1598,49.1843,49.1415,49.172,374844.0
2015-12-30 15:30:00,80.6,80.61,80.51,80.6,604257.0,49.172,49.1782,49.1171,49.172,604257.0
2015-12-30 15:40:00,80.59,80.64,80.55,80.58,325467.0,49.1659,49.1965,49.1415,49.1598,325467.0
2015-12-30 15:50:00,80.58,80.6,80.51,80.53,415981.0,49.1598,49.172,49.1171,49.1293,415981.0
2015-12-31 09:30:00,80.48,80.55,80.39,80.54,415189.0,49.0988,49.1415,49.0439,49.1354,415189.0
2015-12-31 09:40:00,80.54,80.57,80.48,80.5,236546.0,49.1354,49.1537,49.0988,49.111,236546.0
2015-12-31 09:50:00,80.51,80.6,80.48,80.57,170782.0,49.1171,49.172,49.0988,49.1537,170782.0
2015-12-31 10:00:00,80.57,80.66,80.56,80.63,250787.0,49.1537,49.2087,49.1476,49.1904,250787.0
2015-12-31 10:10:00,80.62,80.64,80.59,80.59,83155.0,49.1843,49.1965,49.1659,49.1659,83155.0
2015-12-31 10:20:00,80.59,80.63,80.56,80.59,201460.0,49.1659,49.1904,49.1476,49.1659,201460.0
2015-12-31 10:30:00,80.59,80.64,80.54,80.63,215199.0,49.1659,49.1965,49.1354,49.1904,215199.0
2015-12-31 10:40:00,80.63,80.66,80.58,80.65,223098.0,49.1904,49.2087,49.1598,49.2026,223098.0
2015-12-31 10:50:00,80.65,80.68,80.61,80.66,149366.0,49.2026,49.2209,49.1782,49.2087,149366.0
2015-12-31 11:00:00,80.67,80.69,80.63,80.67,161719.0,49.2148,49.227,49.1904,49.2148,161719.0
2015-12-31 11:10:00,80.68,80.68,80.65,80.67,82193.0,49.2209,49.2209,49.2026,49.2148,82193.0
2015-12-31 11:20:00,80.67,80.71,80.66,80.69,144685.0,49.2148,49.2392,49.2087,49.227,144685.0
2015-12-31 11:30:00,80.68,80.74,80.68,80.73,178301.0,49.2209,49.2575,49.2209,49.2514,178301.0
2015-12-31 11:40:00,80.74,80.78,80.74,80.76,310720.0,49.2575,49.2819,49.2575,49.2697,310720.0
2015-12-31 11:50:00,80.77,80.78,80.73,80.77,152804.0,49.2758,49.2819,49.2514,49.2758,152804.0
2015-12-31 12:00:00,80.77,80.82,80.73,80.79,104632.0,49.2758,49.3063,49.2514,49.288,104632.0
2015-12-31 12:10:00,80.79,80.83,80.75,80.82,87133.0,49.288,49.3124,49.2636,49.3063,87133.0
2015-12-31 12:20:00,80.81,80.88,80.8,80.87,92337.0,49.3002,49.3429,49.2941,49.3368,92337.0
2015-12-31 12:30:00,80.86,80.87,80.82,80.84,139045.0,49.3307,49.3368,49.3063,49.3185,139045.0
2015-12-31 12:40:00,80.84,80.88,80.84,80.86,92991.0,49.3185,49.3429,49.3185,49.3307,92991.0
2015-12-31 12:50:00,80.86,80.88,80.82,80.82,63801.0,49.3307,49.3429,49.3063,49.3063,63801.0
2015-12-31 13:00:00,80.82,80.86,80.76,80.77,90845.0,49.3063,49.3307,49.2697,49.2758,90845.0
2015-12-31 13:10:00,80.76,80.83,80.76,80.81,89587.0,49.2697,49.3124,49.2697,49.3002,89587.0
2015-12-31 13:20:00,80.79,80.83,80.79,80.8,93848.0,49.288,49.3124,49.288,49.2941,93848.0
2015-12-31 13:30:00,80.8,80.84,80.79,80.82,38899.0,49.2941,49.3185,49.288,49.3063,38899.0
2015-12-31 13:40:00,80.82,80.86,80.82,80.83,176614.0,49.3063,49.3307,49.3063,49.3124,176614.0
2015-12-31 13:50:00,80.83,80.85,80.83,80.84,50618.0,49.3124,49.3246,49.3124,49.3185,50618.0
2015-12-31 14:00:00,80.84,80.85,80.77,80.8,80393.0,49.3185,49.3246,49.2758,49.2941,80393.0
2015-12-31 14:10:00,80.79,80.81,80.76,80.77,78088.0,49.288,49.3002,49.2697,49.2758,78088.0
2015-12-31 14:20:00,80.78,80.78,80.69,80.72,117167.0,49.2819,49.2819,49.227,49.2453,117167.0
2015-12-31 14:30:00,80.71,80.73,80.66,80.69,174939.0,49.2392,49.2514,49.2087,49.227,174939.0
2015-12-31 14:40:00,80.69,80.73,80.69,80.7,136222.0,49.227,49.2514,49.227,49.2331,136222.0
2015-12-31 14:50:00,80.7,80.76,80.69,80.69,48232.0,49.2331,49.2697,49.227,49.227,48232.0
2015-12-31 15:00:00,80.69,80.7,80.67,80.67,99341.0,49.227,49.2331,49.2148,49.2148,99341.0
2015-12-31 15:10:00,80.68,80.74,80.67,80.7,85608.0,49.2209,49.2575,49.2148,49.2331,85608.0
2015-12-31 15:20:00,80.7,80.71,80.65,80.65,211133.0,49.2331,49.2392,49.2026,49.2026,211133.0
2015-12-31 15:30:00,80.66,80.74,80.65,80.73,254025.0,49.2087,49.2575,49.2026,49.2514,254025.0
2015-12-31 15:40:00,80.73,80.76,80.66,80.66,333769.0,49.2514,49.2697,49.2087,49.2087,333769.0
2015-12-31 15:50:00,80.66,80.66,80.54,80.6,832490.0,49.2087,49.2087,49.1354,49.172,832490.0
2016-01-04 09:30:00,80.01,80.08,79.87,80.0,735725.0,48.8121,48.8548,48.7267,48.806,735725.0
2016-01-04 09:40:00,80.0,80.0,79.79,79.9,858206.0,48.806,48.806,48.6779,48.745,858206.0
2016-01-04 09:50:00,79.9,80.1,79.9,80.04,347559.0,48.745,48.867,48.745,48.8304,347559.0
2016-01-04 10:00:00,80.04,80.05,79.93,80.04,303072.0,48.8304,48.8365,48.7633,48.8304,303072.0
2016-01-04 10:10:00,80.04,80.1,79.99,80.09,180139.0,48.8304,48.867,48.7999,48.8609,180139.0
2016-01-04 10:20:00,80.09,80.13,80.07,80.09,247751.0,48.8609,48.8853,48.8487,48.8609,247751.0
2016-01-04 10:30:00,80.09,80.1,80.0,80.0,141835.0,48.8609,48.867,48.806,48.806,141835.0
2016-01-04 10:40:00,80.01,80.01,79.94,79.97,283069.0,48.8121,48.8121,48.7694,48.7877,283069.0
2016-01-04 10:50:00,79.97,79.99,79.89,79.89,412097.0,48.7877,48.7999,48.7389,48.7389,412097.0
2016-01-04 11:00:00,79.89,79.9,79.81,79.83,405432.0,48.7389,48.745,48.6901,48.7023,405432.0
2016-01-04 11:10:00,79.84,79.84,79.73,79.74,543999.0,48.7084,48.7084,48.6413,48.6474,543999.0
2016-01-04 11:20:00,79.74,79.77,79.67,79.74,1742661.0,48.6474,48.6657,48.6047,48.6474,1742661.0
2016-01-04 11:30:00,79.73,79.86,79.73,79.81,624405.0,48.6413,48.7206,48.6413,48.6901,624405.0
2016-01-04 11:40:00,79.82,79.89,79.81,79.87,575890.0,48.6962,48.7389,48.6901,48.7267,575890.0
2016-01-04 11:50:00,79.87,79.93,79.85,79.9,181174.0,48.7267,48.7633,48.7145,48.745,181174.0
2016-01-04 12:00:00,79.9,79.95,79.82,79.92,164198.0,48.745,48.7755,48.6962,48.7572,164198.0
2016-01-04 12:10:00,79.91,79.98,79.85,79.96,351000.0,48.7511,48.7938,48.7145,48.7816,351000.0
2016-01-04 12:20:00,79.97,79.99,79.95,79.95,263291.0,48.7877,48.7999,48.7755,48.7755,263291.0
2016-01-04 12:30:00,79.96,79.97,79.92,79.93,177620.0,48.7816,48.7877,48.7572,48.7633,177620.0
2016-01-04 12:40:00,79.92,79.97,79.9,79.95,546968.0,48.7572,48.7877,48.745,48.7755,546968.0
2016-01-04 12:50:00,79.95,79.99,79.94,79.97,167145.0,48.7755,48.7999,48.7694,48.7877,167145.0
2016-01-04 13:00:00,79.97,80.06,79.95,80.04,81844.0,48.7877,48.8426,48.7755,48.8304,81844.0
2016-01-04 13:10:00,80.04,80.11,80.04,80.08,278730.0,48.8304,48.8731,48.8304,48.8548,278730.0
2016-01-04 13:20:00,80.08,80.1,80.03,80.06,138155.0,48.8548,48.867,48.8243,48.8426,138155.0
2016-01-04 13:30:00,80.06,80.09,80.04,80.09,65671.0,48.8426,48.8609,48.8304,48.8609,65671.0
2016-01-04 13:40:00,80.08,80.09,80.04,80.08,58496.0,48.8548,48.8609,48.8304,48.8548,58496.0
2016-01-04 13:50:00,80.06,80.11,80.04,80.07,104267.0,48.8426,48.8731,48.8304,48.8487,104267.0
2016-01-04 14:00:00,80.07,80.12,80.05,80.09,89286.0,48.8487,48.8792,48.8365,48.8609,89286.0
2016-01-04 14:10:00,80.09,80.12,80.04,80.11,203960.0,48.8609,48.8792,48.8304,48.8731,203960.0
2016-01-04 14:20:00,80.11,80.12,80.06,80.06,96613.0,48.8731,48.8792,48.8426,48.8426,96613.0
2016-01-04 14:30:00,80.06,80.07,80.01,80.04,94663.0,48.8426,48.8487,48.8121,48.8304,94663.0
2016-01-04 14:40:00,80.05,80.11,80.04,80.11,166737.0,48.8365,48.8731,48.8304,48.8731,166737.0
2016-01-04 14:50:00,80.11,80.14,80.1,80.14,176880.0,48.8731,48.8914,48.867,48.8914,176880.0
2016-01-04 15:00:00,80.14,80.16,80.05,80.09,494645.0,48.8914,48.9036,48.8365,48.8609,494645.0
2016-01-04 15:10:00,80.09,80.13,80.04,80.07,337223.0,48.8609,48.8853,48.8304,48.8487,337223.0
2016-01-04 15:20:00,80.07,80.08,79.94,79.95,227258.0,48.8487,48.8548,48.7694,48.7755,227258.0
2016-01-04 15:30:00,79.95,80.03,79.95,80.02,253247.0,48.7755,48.8243,48.7755,48.8182,253247.0
2016-01-04 15:40:00,80.02,80.16,80.01,80.12,383482.0,48.8182,48.9036,48.8121,48.8792,383482.0
2016-01-04 15:50:00,80.12,80.15,80.05,80.09,847686.0,48.8792,48.8975,48.8365,48.8609,847686.0
2016-01-05 09:30:00,80.34,80.37,80.17,80.22,423049.0,49.0134,49.0317,48.9097,48.9402,423049.0
2016-01-05 09:40:00,80.23,80.28,80.19,80.23,285268.0,48.9463,48.9768,48.9219,48.9463,285268.0
2016-01-05 09:50:00,80.23,80.25,80.15,80.16,259325.0,48.9463,48.9585,48.8975,48.9036,259325.0
2016-01-05 10:00:00,80.16,80.17,80.11,80.15,213764.0,48.9036,48.9097,48.8731,48.8975,213764.0
2016-01-05 10:10:00,80.15,80.2,80.14,80.19,178851.0,48.8975,48.928,48.8914,48.9219,178851.0
2016-01-05 10:20:00,80.19,80.2,80.11,80.14,250493.0,48.9219,48.928,48.8731,48.8914,250493.0
2016-01-05 10:30:00,80.13,80.2,80.1,80.2,184461.0,48.8853,48.928,48.867,48.928,184461.0
2016-01-05 10:40:00,80.19,80.25,80.16,80.21,250161.0,48.9219,48.9585,48.9036,48.9341,250161.0
2016-01-05 10:50:00,80.21,80.24,80.18,80.21,239331.0,48.9341,48.9524,48.9158,48.9341,239331.0
2016-01-05 11:00:00,80.19,80.23,80.17,80.19,145481.0,48.9219,48.9463,48.9097,48.9219,145481.0
2016-01-05 11:10:00,80.18,80.19,80.12,80.13,172455.0,48.9158,48.9219,48.8792,48.8853,172455.0
2016-01-05 11:20:00,80.12,80.17,80.11,80.15,514166.0,48.8792,48.9097,48.8731,48.8975,514166.0
2016-01-05 11:30:00,80.15,80.22,80.14,80.18,170446.0,48.8975,48.9402,48.8914,48.9158,170446.0
2016-01-05 11:40:00,80.17,80.18,80.1,80.15,300557.0,48.9097,48.9158,48.867,48.8975,300557.0
2016-01-05 11:50:00,80.16,80.16,80.1,80.12,181085.0,48.9036,48.9036,48.867,48.8792,181085.0
2016-01-05 12:00:00,80.13,80.13,80.07,80.12,201351.0,48.8853,48.8853,48.8487,48.8792,201351.0
2016-01-05 12:10:00,80.12,80.16,80.08,80.15,107140.0,48.8792,48.9036,48.8548,48.8975,107140.0
2016-01-05 12:20:00,80.14,80.21,80.14,80.21,91437.0,48.8914,48.9341,48.8914,48.9341,91437.0
2016-01-05 12:30:00,80.2,80.23,80.18,80.22,96926.0,48.928,48.9463,48.9158,48.9402,96926.0
2016-01-05 12:40:00,80.21,80.22,80.21,80.22,77335.0,48.9341,48.9402,48.9341,48.9402,77335.0
2016-01-05 12:50:00,80.21,80.3,80.2,80.3,232654.0,48.9341,48.989,48.928,48.989,232654.0
2016-01-05 13:00:00,80.3,80.34,80.28,80.29,85981.0,48.989,49.0134,48.9768,48.9829,85981.0
2016-01-05 13:10:00,80.29,80.33,80.26,80.27,58350.0,48.9829,49.0073,48.9646,48.9707,58350.0
2016-01-05 13:20:00,80.26,80.31,80.24,80.31,82179.0,48.9646,48.9951,48.9524,48.9951,82179.0
2016-01-05 13:30:00,80.31,80.35,80.3,80.34,62619.0,48.9951,49.0195,48.989,49.0134,62619.0
2016-01-05 13:40:00,80.34,80.42,80.34,80.41,147457.0,49.0134,49.0622,49.0134,49.0561,147457.0
2016-01-05 13:50:00,80.41,80.45,80.39,80.4,70211.0,49.0561,49.0805,49.0439,49.05,70211.0
2016-01-05 14:00:00,80.41,80.42,80.38,80.39,227481.0,49.0561,49.0622,49.0378,49.0439,227481.0
2016-01-05 14:10:00,80.39,80.43,80.37,80.43,271838.0,49.0439,49.0683,49.0317,49.0683,271838.0
2016-01-05 14:20:00,80.44,80.53,80.43,80.49,215911.0,49.0744,49.1293,49.0683,49.1049,215911.0
2016-01-05 14:30:00,80.5,80.51,80.44,80.47,117863.0,49.111,49.1171,49.0744,49.0927,117863.0
2016-01-05 14:40:00,80.47,80.47,80.43,80.45,156981.0,49.0927,49.0927,49.0683,49.0805,156981.0
2016-01-05 14:50:00,80.46,80.5,80.44,80.5,209780.0,49.0866,49.111,49.0744,49.111,209780.0
2016-01-05 15:00:00,80.5,80.51,80.39,80.41,416414.0,49.111,49.1171,49.0439,49.0561,416414.0
2016-01-05 15:10:00,80.4,80.41,80.32,80.33,358092.0,49.05,49.0561,49.0012,49.0073,358092.0
2016-01-05 15:20:00,80.33,80.35,80.29,80.32,825326.0,49.0073,49.0195,48.9829,49.0012,825326.0
2016-01-05 15:30:00,80.33,80.39,80.29,80.3,843008.0,49.0073,49.0439,48.9829,48.989,843008.0
2016-01-05 15:40:00,80.31,80.4,80.26,80.28,402452.0,48.9951,49.05,48.9646,48.9768,402452.0
2016-01-05 15:50:00,80.29,80.29,80.2,80.27,1399325.0,48.9829,48.9829,48.928,48.9707,1399325.0
2016-01-06 09:30:00,79.93,80.06,79.93,80.01,920180.0,48.7633,48.8426,48.7633,48.8121,920180.0
2016-01-06 09:40:00,80.02,80.1,79.99,80.09,418433.0,48.8182,48.867,48.7999,48.8609,418433.0
2016-01-06 09:50:00,80.09,80.14,80.07,80.11,487369.0,48.8609,48.8914,48.8487,48.8731,487369.0
2016-01-06 10:00:00,80.1,80.15,80.05,80.14,525465.0,48.867,48.8975,48.8365,48.8914,525465.0
2016-01-06 10:10:00,80.14,80.18,80.11,80.15,299255.0,48.8914,48.9158,48.8731,48.8975,299255.0
2016-01-06 10:20:00,80.16,80.3,80.15,80.29,282523.0,48.9036,48.989,48.8975,48.9829,282523.0
2016-01-06 10:30:00,80.29,80.3,80.18,80.23,323428.0,48.9829,48.989,48.9158,48.9463,323428.0
2016-01-06 10:40:00,80.23,80.24,80.11,80.12,387431.0,48.9463,48.9524,48.8731,48.8792,387431.0
2016-01-06 10:50:00,80.12,80.14,80.07,80.12,266274.0,48.8792,48.8914,48.8487,48.8792,266274.0
2016-01-06 11:00:00,80.12,80.17,80.08,80.17,303979.0,48.8792,48.9097,48.8548,48.9097,303979.0
2016-01-06 11:10:00,80.16,80.18,80.13,80.14,143082.0,48.9036,48.9158,48.8853,48.8914,143082.0
2016-01-06 11:20:00,80.15,80.31,80.14,80.28,378936.0,48.8975,48.9951,48.8914,48.9768,378936.0
2016-01-06 11:30:00,80.28,80.32,80.25,80.31,152506.0,48.9768,49.0012,48.9585,48.9951,152506.0
2016-01-06 11:40:00,80.31,80.33,80.22,80.24,70537.0,48.9951,49.0073,48.9402,48.9524,70537.0
2016-01-06 11:50:00,80.25,80.26,80.19,80.21,104920.0,48.9585,48.9646,48.9219,48.9341,104920.0
2016-01-06 12:00:00,80.2,80.22,80.16,80.18,132967.0,48.928,48.9402,48.9036,48.9158,132967.0
2016-01-06 12:10:00,80.17,80.23,80.17,80.21,123947.0,48.9097,48.9463,48.9097,48.9341,123947.0
2016-01-06 12:20:00,80.21,80.23,80.19,80.21,64395.0,48.9341,48.9463,48.9219,48.9341,64395.0
2016-01-06 12:30:00,80.21,80.27,80.19,80.25,79355.0,48.9341,48.9707,48.9219,48.9585,79355.0
2016-01-06 12:40:00,80.26,80.26,80.21,80.22,107876.0,48.9646,48.9646,48.9341,48.9402,107876.0
2016-01-06 12:50:00,80.23,80.25,80.22,80.22,29729.0,48.9463,48.9585,48.9402,48.9402,29729.0
2016-01-06 13:00:00,80.21,80.23,80.15,80.2,126565.0,48.9341,48.9463,48.8975,48.928,126565.0
2016-01-06 13:10:00,80.2,80.21,80.11,80.12,141204.0,48.928,48.9341,48.8731,48.8792,141204.0
2016-01-06 13:20:00,80.12,80.15,80.09,80.12,139451.0,48.8792,48.8975,48.8609,48.8792,139451.0
2016-01-06 13:30:00,80.12,80.17,80.11,80.16,226084.0,48.8792,48.9097,48.8731,48.9036,226084.0
2016-01-06 13:40:00,80.16,80.17,80.11,80.13,148786.0,48.9036,48.9097,48.8731,48.8853,148786.0
2016-01-06 13:50:00,80.13,80.19,80.13,80.16,144366.0,48.8853,48.9219,48.8853,48.9036,144366.0
2016-01-06 14:00:00,80.17,80.28,80.15,80.27,203407.0,48.9097,48.9768,48.8975,48.9707,203407.0
2016-01-06 14:10:00,80.26,80.3,80.23,80.27,275311.0,48.9646,48.989,48.9463,48.9707,275311.0
2016-01-06 14:20:00,80.27,80.27,80.2,80.24,101659.0,48.9707,48.9707,48.928,48.9524,101659.0
2016-01-06 14:30:00,80.25,80.25,80.12,80.12,124605.0,48.9585,48.9585,48.8792,48.8792,124605.0
2016-01-06 14:40:00,80.12,80.13,79.99,80.01,262730.0,48.8792,48.8853,48.7999,48.8121,262730.0
2016-01-06 14:50:00,80.01,80.07,79.98,79.98,393349.0,48.8121,48.8487,48.7938,48.7938,393349.0
2016-01-06 15:00:00,79.99,80.09,79.98,80.08,234897.0,48.7999,48.8609,48.7938,48.8548,234897.0
2016-01-06 15:10:00,80.08,80.2,80.07,80.2,197275.0,48.8548,48.928,48.8487,48.928,197275.0
2016-01-06 15:20:00,80.2,80.29,80.18,80.25,633516.0,48.928,48.9829,48.9158,48.9585,633516.0
2016-01-06 15:30:00,80.26,80.29,80.22,80.27,350775.0,48.9646,48.9829,48.9402,48.9707,350775.0
2016-01-06 15:40:00,80.26,80.28,80.24,80.28,502853.0,48.9646,48.9768,48.9524,48.9768,502853.0
2016-01-06 15:50:00,80.28,80.31,80.23,80.25,703905.0,48.9768,48.9951,48.9463,48.9585,703905.0
2016-01-07 09:30:00,79.67,79.82,79.62,79.81,470874.0,48.6047,48.6962,48.5742,48.6901,470874.0
2016-01-07 09:40:00,79.8,79.91,79.77,79.83,956819.0,48.684,48.7511,48.6657,48.7023,956819.0
2016-01-07 09:50:00,79.83,79.88,79.79,79.81,319586.0,48.7023,48.7328,48.6779,48.6901,319586.0
2016-01-07 10:00:00,79.8,79.82,79.71,79.72,245263.0,48.684,48.6962,48.6291,48.6352,245263.0
2016-01-07 10:10:00,79.73,79.82,79.69,79.82,250312.0,48.6413,48.6962,48.6169,48.6962,250312.0
2016-01-07 10:20:00,79.81,79.86,79.75,79.85,364831.0,48.6901,48.7206,48.6535,48.7145,364831.0
2016-01-07 10:30:00,79.85,80.0,79.85,79.98,413575.0,48.7145,48.806,48.7145,48.7938,413575.0
2016-01-07 10:40:00,79.98,79.98,79.85,79.9,155452.0,48.7938,48.7938,48.7145,48.745,155452.0
2016-01-07 10:50:00,79.88,79.97,79.87,79.94,332439.0,48.7328,48.7877,48.7267,48.7694,332439.0
2016-01-07 11:00:00,79.94,79.96,79.87,79.92,374268.0,48.7694,48.7816,48.7267,48.7572,374268.0
2016-01-07 11:10:00,79.91,79.92,79.85,79.86,310895.0,48.7511,48.7572,48.7145,48.7206,310895.0
2016-01-07 11:20:00,79.86,79.92,79.83,79.87,192902.0,48.7206,48.7572,48.7023,48.7267,192902.0
2016-01-07 11:30:00,79.87,79.92,79.84,79.88,181448.0,48.7267,48.7572,48.7084,48.7328,181448.0
2016-01-07 11:40:00,79.88,79.95,79.84,79.86,151650.0,48.7328,48.7755,48.7084,48.7206,151650.0
2016-01-07 11:50:00,79.86,79.9,79.85,79.86,82418.0,48.7206,48.745,48.7145,48.7206,82418.0
2016-01-07 12:00:00,79.86,79.9,79.81,79.84,57250.0,48.7206,48.745,48.6901,48.7084,57250.0
2016-01-07 12:10:00,79.83,79.88,79.81,79.84,152738.0,48.7023,48.7328,48.6901,48.7084,152738.0
2016-01-07 12:20:00,79.84,79.85,79.81,79.82,67659.0,48.7084,48.7145,48.6901,48.6962,67659.0
2016-01-07 12:30:00,79.83,79.85,79.76,79.77,87474.0,48.7023,48.7145,48.6596,48.6657,87474.0
2016-01-07 12:40:00,79.78,79.86,79.77,79.86,130456.0,48.6718,48.7206,48.6657,48.7206,130456.0
2016-01-07 12:50:00,79.86,79.87,79.79,79.82,142443.0,48.7206,48.7267,48.6779,48.6962,142443.0
2016-01-07 13:00:00,79.82,79.83,79.76,79.78,113541.0,48.6962,48.7023,48.6596,48.6718,113541.0
2016-01-07 13:10:00,79.77,79.77,79.71,79.76,108786.0,48.6657,48.6657,48.6291,48.6596,108786.0
2016-01-07 13:20:00,79.76,79.8,79.68,79.75,128127.0,48.6596,48.684,48.6108,48.6535,128127.0
2016-01-07 13:30:00,79.75,79.76,79.67,79.7,307775.0,48.6535,48.6596,48.6047,48.623,307775.0
2016-01-07 13:40:00,79.69,79.81,79.66,79.79,389303.0,48.6169,48.6901,48.5986,48.6779,389303.0
2016-01-07 13:50:00,79.8,79.85,79.79,79.79,176588.0,48.684,48.7145,48.6779,48.6779,176588.0
2016-01-07 14:00:00,79.79,79.82,79.76,79.77,239045.0,48.6779,48.6962,48.6596,48.6657,239045.0
2016-01-07 14:10:00,79.77,79.85,79.76,79.85,241302.0,48.6657,48.7145,48.6596,48.7145,241302.0
2016-01-07 14:20:00,79.84,79.85,79.79,79.79,65140.0,48.7084,48.7145,48.6779,48.6779,65140.0
2016-01-07 14:30:00,79.78,79.82,79.75,79.82,129084.0,48.6718,48.6962,48.6535,48.6962,129084.0
2016-01-07 14:40:00,79.82,79.93,79.79,79.92,198777.0,48.6962,48.7633,48.6779,48.7572,198777.0
2016-01-07 14:50:00,79.92,79.95,79.81,79.81,278532.0,48.7572,48.7755,48.6901,48.6901,278532.0
2016-01-07 15:00:00,79.8,79.85,79.76,79.84,131084.0,48.684,48.7145,48.6596,48.7084,131084.0
2016-01-07 15:10:00,79.84,79.89,79.78,79.79,128266.0,48.7084,48.7389,48.6718,48.6779,128266.0
2016-01-07 15:20:00,79.8,79.8,79.7,79.72,386231.0,48.684,48.684,48.623,48.6352,386231.0
2016-01-07 15:30:00,79.71,79.84,79.71,79.8,290720.0,48.6291,48.7084,48.6291,48.684,290720.0
2016-01-07 15:40:00,79.79,79.87,79.71,79.83,404395.0,48.6779,48.7267,48.6291,48.7023,404395.0
2016-01-07 15:50:00,79.83,79.87,79.73,79.75,733291.0,48.7023,48.7267,48.6413,48.6535,733291.0
2016-01-08 09:30:00,80.04,80.22,80.0,80.08,592164.0,48.8304,48.9402,48.806,48.8548,592164.0
2016-01-08 09:40:00,80.08,80.13,79.95,80.09,919816.0,48.8548,48.8853,48.7755,48.8609,919816.0
2016-01-08 09:50:00,80.08,80.13,80.0,80.13,560624.0,48.8548,48.8853,48.806,48.8853,560624.0
2016-01-08 10:00:00,80.13,80.13,79.97,79.97,572311.0,48.8853,48.8853,48.7877,48.7877,572311.0
2016-01-08 10:10:00,79.97,80.04,79.93,79.98,500166.0,48.7877,48.8304,48.7633,48.7938,500166.0
2016-01-08 10:20:00,79.98,80.07,79.95,80.01,259675.0,48.7938,48.8487,48.7755,48.8121,259675.0
2016-01-08 10:30:00,80.0,80.08,79.98,79.99,265497.0,48.806,48.8548,48.7938,48.7999,265497.0
2016-01-08 10:40:00,79.99,80.09,79.98,80.05,348452.0,48.7999,48.8609,48.7938,48.8365,348452.0
2016-01-08 10:50:00,80.05,80.05,79.96,80.03,192711.0,48.8365,48.8365,48.7816,48.8243,192711.0
2016-01-08 11:00:00,80.04,80.09,80.01,80.02,206216.0,48.8304,48.8609,48.8121,48.8182,206216.0
2016-01-08 11:10:00,80.02,80.05,79.96,79.98,355354.0,48.8182,48.8365,48.7816,48.7938,355354.0
2016-01-08 11:20:00,79.98,79.98,79.86,79.86,681210.0,48.7938,48.7938,48.7206,48.7206,681210.0
2016-01-08 11:30:00,79.87,79.88,79.77,79.88,309830.0,48.7267,48.7328,48.6657,48.7328,309830.0
2016-01-08 11:40:00,79.87,79.97,79.82,79.96,190089.0,48.7267,48.7877,48.6962,48.7816,190089.0
2016-01-08 11:50:00,79.96,80.05,79.95,80.0,151553.0,48.7816,48.8365,48.7755,48.806,151553.0
2016-01-08 12:00:00,80.01,80.07,79.98,80.04,122608.0,48.8121,48.8487,48.7938,48.8304,122608.0
2016-01-08 12:10:00,80.05,80.06,80.0,80.03,249602.0,48.8365,48.8426,48.806,48.8243,249602.0
2016-01-08 12:20:00,80.02,80.03,79.95,79.97,647836.0,48.8182,48.8243,48.7755,48.7877,647836.0
2016-01-08 12:30:00,79.96,79.97,79.88,79.9,544431.0,48.7816,48.7877,48.7328,48.745,544431.0
2016-01-08 12:40:00,79.9,79.95,79.9,79.91,291163.0,48.745,48.7755,48.745,48.7511,291163.0
2016-01-08 12:50:00,79.91,79.93,79.86,79.88,312571.0,48.7511,48.7633,48.7206,48.7328,312571.0
2016-01-08 13:00:00,79.88,79.9,79.82,79.82,1255998.0,48.7328,48.745,48.6962,48.6962,1255998.0
2016-01-08 13:10:00,79.82,79.82,79.79,79.81,279510.0,48.6962,48.6962,48.6779,48.6901,279510.0
2016-01-08 13:20:00,79.8,79.84,79.77,79.77,268130.0,48.684,48.7084,48.6657,48.6657,268130.0
2016-01-08 13:30:00,79.78,79.9,79.77,79.88,303170.0,48.6718,48.745,48.6657,48.7328,303170.0
2016-01-08 13:40:00,79.89,79.92,79.82,79.83,331981.0,48.7389,48.7572,48.6962,48.7023,331981.0
2016-01-08 13:50:00,79.83,79.86,79.78,79.79,221569.0,48.7023,48.7206,48.6718,48.6779,221569.0
2016-01-08 14:00:00,79.8,79.85,79.77,79.77,2859415.0,48.684,48.7145,48.6657,48.6657,2859415.0
2016-01-08 14:10:00,79.77,79.82,79.71,79.82,882510.0,48.6657,48.6962,48.6291,48.6962,882510.0
2016-01-08 14:20:00,79.82,79.82,79.68,79.71,220488.0,48.6962,48.6962,48.6108,48.6291,220488.0
2016-01-08 14:30:00,79.7,79.72,79.67,79.69,159613.0,48.623,48.6352,48.6047,48.6169,159613.0
2016-01-08 14:40:00,79.69,79.8,79.67,79.79,336379.0,48.6169,48.684,48.6047,48.6779,336379.0
2016-01-08 14:50:00,79.78,79.8,79.7,79.72,212082.0,48.6718,48.684,48.623,48.6352,212082.0
2016-01-08 15:00:00,79.73,79.75,79.68,79.69,179045.0,48.6413,48.6535,48.6108,48.6169,179045.0
2016-01-08 15:10:00,79.68,79.69,79.62,79.65,617800.0,48.6108,48.6169,48.5742,48.5925,617800.0
2016-01-08 15:20:00,79.65,79.72,79.64,79.66,330937.0,48.5925,48.6352,48.5864,48.5986,330937.0
2016-01-08 15:30:00,79.65,79.66,79.55,79.55,197309.0,48.5925,48.5986,48.5315,48.5315,197309.0
2016-01-08 15:40:00,79.54,79.64,79.52,79.58,377087.0,48.5254,48.5864,48.5132,48.5498,377087.0
2016-01-08 15:50:00,79.57,79.64,79.5,79.52,1020679.0,48.5437,48.5864,48.501,48.5132,1020679.0
2016-01-11 09:30:00,79.86,79.95,79.78,79.88,443386.0,48.7206,48.7755,48.6718,48.7328,443386.0
2016-01-11 09:40:00,79.89,79.89,79.77,79.78,188538.0,48.7389,48.7389,48.6657,48.6718,188538.0
2016-01-11 09:50:00,79.77,79.78,79.67,79.71,537019.0,48.6657,48.6718,48.6047,48.6291,537019.0
2016-01-11 10:00:00,79.71,79.81,79.7,79.75,411952.0,48.6291,48.6901,48.623,48.6535,411952.0
2016-01-11 10:10:00,79.75,79.8,79.71,79.75,224428.0,48.6535,48.684,48.6291,48.6535,224428.0
2016-01-11 10:20:00,79.75,79.85,79.75,79.83,1492009.0,48.6535,48.7145,48.6535,48.7023,1492009.0
2016-01-11 10:30:00,79.83,79.89,79.82,79.86,346792.0,48.7023,48.7389,48.6962,48.7206,346792.0
2016-01-11 10:40:00,79.86,79.92,79.84,79.85,330387.0,48.7206,48.7572,48.7084,48.7145,330387.0
2016-01-11 10:50:00,79.85,79.89,79.71,79.74,271562.0,48.7145,48.7389,48.6291,48.6474,271562.0
2016-01-11 11:00:00,79.73,79.73,79.62,79.68,341028.0,48.6413,48.6413,48.5742,48.6108,341028.0
2016-01-11 11:10:00,79.67,79.76,79.67,79.73,237072.0,48.6047,48.6596,48.6047,48.6413,237072.0
2016-01-11 11:20:00,79.72,79.72,79.64,79.68,396273.0,48.6352,48.6352,48.5864,48.6108,396273.0
2016-01-11 11:30:00,79.68,79.68,79.59,79.62,390621.0,48.6108,48.6108,48.5559,48.5742,390621.0
2016-01-11 11:40:00,79.62,79.66,79.59,79.62,280836.0,48.5742,48.5986,48.5559,48.5742,280836.0
2016-01-11 11:50:00,79.63,79.66,79.61,79.65,195011.0,48.5803,48.5986,48.5681,48.5925,195011.0
2016-01-11 12:00:00,79.64,79.65,79.62,79.62,211148.0,48.5864,48.5925,48.5742,48.5742,211148.0
2016-01-11 12:10:00,79.62,79.66,79.57,79.58,343036.0,48.5742,48.5986,48.5437,48.5498,343036.0
2016-01-11 12:20:00,79.59,79.59,79.52,79.55,321599.0,48.5559,48.5559,48.5132,48.5315,321599.0
2016-01-11 12:30:00,79.56,79.64,79.55,79.59,325425.0,48.5376,48.5864,48.5315,48.5559,325425.0
2016-01-11 12:40:00,79.58,79.6,79.55,79.58,286303.0,48.5498,48.562,48.5315,48.5498,286303.0
2016-01-11 12:50:00,79.58,79.6,79.54,79.59,175892.0,48.5498,48.562,48.5254,48.5559,175892.0
2016-01-11 13:00:00,79.6,79.64,79.57,79.58,175309.0,48.562,48.5864,48.5437,48.5498,175309.0
2016-01-11 13:10:00,79.57,79.59,79.5,79.54,324394.0,48.5437,48.5559,48.501,48.5254,324394.0
2016-01-11 13:20:00,79.54,79.56,79.5,79.5,166327.0,48.5254,48.5376,48.501,48.501,166327.0
2016-01-11 13:30:00,79.5,79.53,79.43,79.47,560448.0,48.501,48.5193,48.4583,48.4827,560448.0
2016-01-11 13:40:00,79.47,79.49,79.37,79.39,568010.0,48.4827,48.4949,48.4217,48.4339,568010.0
2016-01-11 13:50:00,79.39,79.4,79.37,79.38,377935.0,48.4339,48.44,48.4217,48.4278,377935.0
2016-01-11 14:00:00,79.39,79.42,79.37,79.41,653340.0,48.4339,48.4522,48.4217,48.4461,653340.0
2016-01-11 14:10:00,79.41,79.45,79.39,79.4,582994.0,48.4461,48.4705,48.4339,48.44,582994.0
2016-01-11 14:20:00,79.4,79.48,79.39,79.47,447432.0,48.44,48.4888,48.4339,48.4827,447432.0
2016-01-11 14:30:00,79.47,79.52,79.47,79.52,168196.0,48.4827,48.5132,48.4827,48.5132,168196.0
2016-01-11 14:40:00,79.52,79.6,79.52,79.55,184134.0,48.5132,48.562,48.5132,48.5315,184134.0
2016-01-11 14:50:00,79.55,79.57,79.47,79.5,199006.0,48.5315,48.5437,48.4827,48.501,199006.0
2016-01-11 15:00:00,79.51,79.54,79.45,79.46,141888.0,48.5071,48.5254,48.4705,48.4766,141888.0
2016-01-11 15:10:00,79.46,79.46,79.36,79.41,282584.0,48.4766,48.4766,48.4156,48.4461,282584.0
2016-01-11 15:20:00,79.41,79.59,79.39,79.55,538341.0,48.4461,48.5559,48.4339,48.5315,538341.0
2016-01-11 15:30:00,79.56,79.62,79.53,79.57,464937.0,48.5376,48.5742,48.5193,48.5437,464937.0
2016-01-11 15:40:00,79.57,79.6,79.44,79.45,878677.0,48.5437,48.562,48.4644,48.4705,878677.0
2016-01-11 15:50:00,79.45,79.5,79.31,79.39,1229910.0,48.4705,48.501,48.3851,48.4339,1229910.0
2016-01-12 09:30:00,79.89,79.9,79.77,79.88,309690.0,48.7389,48.745,48.6657,48.7328,309690.0
2016-01-12 09:40:00,79.88,79.95,79.86,79.88,195778.0,48.7328,48.7755,48.7206,48.7328,195778.0
2016-01-12 09:50:00,79.88,79.92,79.78,79.78,193872.0,48.7328,48.7572,48.6718,48.6718,193872.0
2016-01-12 10:00:00,79.78,79.81,79.72,79.72,144544.0,48.6718,48.6901,48.6352,48.6352,144544.0
2016-01-12 10:10:00,79.7,79.76,79.65,79.72,174118.0,48.623,48.6596,48.5925,48.6352,174118.0
2016-01-12 10:20:00,79.72,79.74,79.58,79.61,255355.0,48.6352,48.6474,48.5498,48.5681,255355.0
2016-01-12 10:30:00,79.62,79.72,79.62,79.63,115525.0,48.5742,48.6352,48.5742,48.5803,115525.0
2016-01-12 10:40:00,79.64,79.66,79.51,79.51,347197.0,48.5864,48.5986,48.5071,48.5071,347197.0
2016-01-12 10:50:00,79.52,79.54,79.5,79.53,608835.0,48.5132,48.5254,48.501,48.5193,608835.0
2016-01-12 11:00:00,79.53,79.6,79.52,79.54,401473.0,48.5193,48.562,48.5132,48.5254,401473.0
2016-01-12 11:10:00,79.53,79.54,79.5,79.5,472160.0,48.5193,48.5254,48.501,48.501,472160.0
2016-01-12 11:20:00,79.51,79.53,79.45,79.45,346486.0,48.5071,48.5193,48.4705,48.4705,346486.0
2016-01-12 11:30:00,79.45,79.46,79.39,79.4,312565.0,48.4705,48.4766,48.4339,48.44,312565.0
2016-01-12 11:40:00,79.4,79.51,79.39,79.49,888570.0,48.44,48.5071,48.4339,48.4949,888570.0
2016-01-12 11:50:00,79.49,79.51,79.43,79.45,256592.0,48.4949,48.5071,48.4583,48.4705,256592.0
2016-01-12 12:00:00,79.45,79.5,79.4,79.46,575288.0,48.4705,48.501,48.44,48.4766,575288.0
2016-01-12 12:10:00,79.47,79.47,79.42,79.44,423625.0,48.4827,48.4827,48.4522,48.4644,423625.0
2016-01-12 12:20:00,79.43,79.49,79.42,79.45,170380.0,48.4583,48.4949,48.4522,48.4705,170380.0
2016-01-12 12:30:00,79.45,79.46,79.4,79.42,234334.0,48.4705,48.4766,48.44,48.4522,234334.0
2016-01-12 12:40:00,79.42,79.46,72.42,79.45,475232.0,48.4522,48.4766,44.1816,48.4705,475232.0
2016-01-12 12:50:00,79.45,79.47,79.39,79.44,340546.0,48.4705,48.4827,48.4339,48.4644,340546.0
2016-01-12 13:00:00,79.44,79.5,79.44,79.47,92609.0,48.4644,48.501,48.4644,48.4827,92609.0
2016-01-12 13:10:00,79.47,79.54,79.42,79.44,161003.0,48.4827,48.5254,48.4522,48.4644,161003.0
2016-01-12 13:20:00,79.44,79.44,79.38,79.4,110727.0,48.4644,48.4644,48.4278,48.44,110727.0
2016-01-12 13:30:00,79.39,79.45,79.38,79.43,82831.0,48.4339,48.4705,48.4278,48.4583,82831.0
2016-01-12 13:40:00,79.43,79.49,79.4,79.47,146927.0,48.4583,48.4949,48.44,48.4827,146927.0
2016-01-12 13:50:00,79.48,79.48,79.38,79.38,377412.0,48.4888,48.4888,48.4278,48.4278,377412.0
2016-01-12 14:00:00,79.39,79.39,79.35,79.37,286388.0,48.4339,48.4339,48.4095,48.4217,286388.0
2016-01-12 14:10:00,79.37,79.4,79.31,79.31,254753.0,48.4217,48.44,48.3851,48.3851,254753.0
2016-01-12 14:20:00,79.31,79.43,79.3,79.4,227267.0,48.3851,48.4583,48.379,48.44,227267.0
2016-01-12 14:30:00,79.4,79.44,79.36,79.39,327754.0,48.44,48.4644,48.4156,48.4339,327754.0
2016-01-12 14:40:00,79.4,79.4,79.35,79.36,102020.0,48.44,48.44,48.4095,48.4156,102020.0
2016-01-12 14:50:00,79.36,79.5,79.35,79.47,158896.0,48.4156,48.501,48.4095,48.4827,158896.0
2016-01-12 15:00:00,79.47,79.47,79.38,79.38,204176.0,48.4827,48.4827,48.4278,48.4278,204176.0
2016-01-12 15:10:00,79.38,79.46,79.38,79.45,248529.0,48.4278,48.4766,48.4278,48.4705,248529.0
2016-01-12 15:20:00,79.45,79.51,79.42,79.47,316408.0,48.4705,48.5071,48.4522,48.4827,316408.0
2016-01-12 15:30:00,79.47,79.53,79.44,79.45,485865.0,48.4827,48.5193,48.4644,48.4705,485865.0
2016-01-12 15:40:00,79.44,79.53,79.41,79.49,310566.0,48.4644,48.5193,48.4461,48.4949,310566.0
2016-01-12 15:50:00,79.49,79.52,79.47,79.5,975192.0,48.4949,48.5132,48.4827,48.501,975192.0
2016-01-13 09:30:00,79.54,79.62,79.41,79.45,294736.0,48.5254,48.5742,48.4461,48.4705,294736.0
2016-01-13 09:40:00,79.45,79.54,79.42,79.43,225479.0,48.4705,48.5254,48.4522,48.4583,225479.0
2016-01-13 09:50:00,79.43,79.43,79.33,79.34,208041.0,48.4583,48.4583,48.3973,48.4034,208041.0
2016-01-13 10:00:00,79.35,79.4,79.28,79.4,301854.0,48.4095,48.44,48.3668,48.44,301854.0
2016-01-13 10:10:00,79.4,79.4,79.31,79.33,364681.0,48.44,48.44,48.3851,48.3973,364681.0
2016-01-13 10:20:00,79.33,79.36,79.29,79.31,246560.0,48.3973,48.4156,48.3729,48.3851,246560.0
2016-01-13 10:30:00,79.3,79.32,79.1,79.12,641351.0,48.379,48.3912,48.2569,48.2691,641351.0
2016-01-13 10:40:00,79.11,79.26,79.11,79.22,348650.0,48.263,48.3545,48.263,48.3301,348650.0
2016-01-13 10:50:00,79.23,79.34,79.19,79.28,358533.0,48.3362,48.4034,48.3118,48.3668,358533.0
2016-01-13 11:00:00,79.28,79.3,79.22,79.22,247334.0,48.3668,48.379,48.3301,48.3301,247334.0
2016-01-13 11:10:00,79.22,79.39,79.21,79.38,331020.0,48.3301,48.4339,48.324,48.4278,331020.0
2016-01-13 11:20:00,79.38,79.4,79.28,79.28,92572.0,48.4278,48.44,48.3668,48.3668,92572.0
2016-01-13 11:30:00,79.28,79.29,79.23,79.24,361030.0,48.3668,48.3729,48.3362,48.3423,361030.0
2016-01-13 11:40:00,79.24,79.34,79.23,79.23,302319.0,48.3423,48.4034,48.3362,48.3362,302319.0
2016-01-13 11:50:00,79.23,79.26,79.18,79.18,451083.0,48.3362,48.3545,48.3057,48.3057,451083.0
2016-01-13 12:00:00,79.18,79.28,79.18,79.22,428387.0,48.3057,48.3668,48.3057,48.3301,428387.0
2016-01-13 12:10:00,79.22,79.24,79.18,79.2,462227.0,48.3301,48.3423,48.3057,48.3179,462227.0
2016-01-13 12:20:00,79.21,79.22,79.17,79.22,555807.0,48.324,48.3301,48.2996,48.3301,555807.0
2016-01-13 12:30:00,79.22,79.23,79.16,79.17,876453.0,48.3301,48.3362,48.2935,48.2996,876453.0
2016-01-13 12:40:00,79.17,79.2,79.15,79.17,91131.0,48.2996,48.3179,48.2874,48.2996,91131.0
2016-01-13 12:50:00,79.18,79.18,79.09,79.1,792412.0,48.3057,48.3057,48.2508,48.2569,792412.0
2016-01-13 13:00:00,79.1,79.13,79.08,79.11,347856.0,48.2569,48.2752,48.2447,48.263,347856.0
2016-01-13 13:10:00,79.12,79.16,79.1,79.15,189830.0,48.2691,48.2935,48.2569,48.2874,189830.0
2016-01-13 13:20:00,79.14,79.17,79.06,79.06,334550.0,48.2813,48.2996,48.2325,48.2325,334550.0
2016-01-13 13:30:00,79.06,79.08,79.0,79.0,163984.0,48.2325,48.2447,48.1959,48.1959,163984.0
2016-01-13 13:40:00,79.01,79.01,78.91,78.93,464401.0,48.202,48.202,48.141,48.1532,464401.0
2016-01-13 13:50:00,78.93,79.06,78.92,78.95,341561.0,48.1532,48.2325,48.1471,48.1654,341561.0
2016-01-13 14:00:00,78.95,79.06,78.91,78.93,205028.0,48.1654,48.2325,48.141,48.1532,205028.0
2016-01-13 14:10:00,78.92,78.94,78.87,78.92,438354.0,48.1471,48.1593,48.1166,48.1471,438354.0
2016-01-13 14:20:00,78.92,78.97,78.86,78.96,375445.0,48.1471,48.1776,48.1105,48.1715,375445.0
2016-01-13 14:30:00,78.96,78.97,78.82,78.85,418449.0,48.1715,48.1776,48.0861,48.1044,418449.0
2016-01-13 14:40:00,78.85,78.86,78.69,78.76,251654.0,48.1044,48.1105,48.0068,48.0495,251654.0
2016-01-13 14:50:00,78.77,78.94,78.77,78.89,395861.0,48.0556,48.1593,48.0556,48.1288,395861.0
2016-01-13 15:00:00,78.89,78.91,78.85,78.89,268506.0,48.1288,48.141,48.1044,48.1288,268506.0
2016-01-13 15:10:00,78.89,78.9,78.78,78.83,540175.0,48.1288,48.1349,48.0617,48.0922,540175.0
2016-01-13 15:20:00,78.83,78.84,78.76,78.8,708571.0,48.0922,48.0983,48.0495,48.0739,708571.0
2016-01-13 15:30:00,78.79,78.79,78.61,78.69,1072542.0,48.0678,48.0678,47.958,48.0068,1072542.0
2016-01-13 15:40:00,78.69,78.71,78.52,78.53,1641382.0,48.0068,48.019,47.9031,47.9092,1641382.0
2016-01-13 15:50:00,78.53,78.71,78.48,78.68,2208978.0,47.9092,48.019,47.8787,48.0007,2208978.0
2016-01-14 09:30:00,78.66,78.7,78.5,78.5,406346.0,47.9885,48.0129,47.8909,47.8909,406346.0
2016-01-14 09:40:00,78.5,78.56,78.46,78.51,651557.0,47.8909,47.9275,47.8665,47.897,651557.0
2016-01-14 09:50:00,78.51,78.52,78.34,78.34,342384.0,47.897,47.9031,47.7933,47.7933,342384.0
2016-01-14 10:00:00,78.35,78.43,78.3,78.33,379264.0,47.7994,47.8482,47.7689,47.7872,379264.0
2016-01-14 10:10:00,78.33,78.55,78.28,78.53,1181112.0,47.7872,47.9214,47.7567,47.9092,1181112.0
2016-01-14 10:20:00,78.54,78.76,78.52,78.75,769401.0,47.9153,48.0495,47.9031,48.0434,769401.0
2016-01-14 10:30:00,78.75,78.94,78.74,78.88,1136228.0,48.0434,48.1593,48.0373,48.1227,1136228.0
2016-01-14 10:40:00,78.88,78.92,78.73,78.89,732102.0,48.1227,48.1471,48.0312,48.1288,732102.0
2016-01-14 10:50:00,78.89,78.93,78.77,78.79,691272.0,48.1288,48.1532,48.0556,48.0678,691272.0
2016-01-14 11:00:00,78.79,78.86,78.73,78.75,296062.0,48.0678,48.1105,48.0312,48.0434,296062.0
2016-01-14 11:10:00,78.75,78.86,78.74,78.79,434205.0,48.0434,48.1105,48.0373,48.0678,434205.0
2016-01-14 11:20:00,78.8,78.81,78.63,78.69,303743.0,48.0739,48.08,47.9702,48.0068,303743.0
2016-01-14 11:30:00,78.7,78.74,78.5,78.53,399020.0,48.0129,48.0373,47.8909,47.9092,399020.0
2016-01-14 11:40:00,78.53,78.69,78.52,78.68,249813.0,47.9092,48.0068,47.9031,48.0007,249813.0
2016-01-14 11:50:00,78.68,78.69,78.61,78.65,130172.0,48.0007,48.0068,47.958,47.9824,130172.0
2016-01-14 12:00:00,78.66,78.76,78.62,78.64,331270.0,47.9885,48.0495,47.9641,47.9763,331270.0
2016-01-14 12:10:00,78.63,78.63,78.56,78.6,111513.0,47.9702,47.9702,47.9275,47.9519,111513.0
2016-01-14 12:20:00,78.6,78.66,78.55,78.58,167923.0,47.9519,47.9885,47.9214,47.9397,167923.0
2016-01-14 12:30:00,78.59,78.62,78.55,78.6,588440.0,47.9458,47.9641,47.9214,47.9519,588440.0
2016-01-14 12:40:00,78.6,78.73,78.5,78.7,2140952.0,47.9519,48.0312,47.8909,48.0129,2140952.0
2016-01-14 12:50:00,78.7,78.79,78.61,78.68,380424.0,48.0129,48.0678,47.958,48.0007,380424.0
2016-01-14 13:00:00,78.67,78.78,78.65,78.75,347566.0,47.9946,48.0617,47.9824,48.0434,347566.0
2016-01-14 13:10:00,78.75,78.81,78.71,78.73,267271.0,48.0434,48.08,48.019,48.0312,267271.0
2016-01-14 13:20:00,78.73,78.82,78.73,78.75,428858.0,48.0312,48.0861,48.0312,48.0434,428858.0
2016-01-14 13:30:00,78.76,78.83,78.75,78.78,303312.0,48.0495,48.0922,48.0434,48.0617,303312.0
2016-01-14 13:40:00,78.77,78.78,78.74,78.77,100328.0,48.0556,48.0617,48.0373,48.0556,100328.0
2016-01-14 13:50:00,78.77,78.79,78.74,78.78,119994.0,48.0556,48.0678,48.0373,48.0617,119994.0
2016-01-14 14:00:00,78.78,78.78,78.69,78.73,147396.0,48.0617,48.0617,48.0068,48.0312,147396.0
2016-01-14 14:10:00,78.74,78.76,78.69,78.7,395097.0,48.0373,48.0495,48.0068,48.0129,395097.0
2016-01-14 14:20:00,78.7,78.76,78.69,78.73,96851.0,48.0129,48.0495,48.0068,48.0312,96851.0
2016-01-14 14:30:00,78.73,78.76,78.71,78.74,148429.0,48.0312,48.0495,48.019,48.0373,148429.0
2016-01-14 14:40:00,78.75,78.78,78.73,78.75,224462.0,48.0434,48.0617,48.0312,48.0434,224462.0
2016-01-14 14:50:00,78.76,78.85,78.75,78.85,195466.0,48.0495,48.1044,48.0434,48.1044,195466.0
2016-01-14 15:00:00,78.84,78.93,78.83,78.91,552056.0,48.0983,48.1532,48.0922,48.141,552056.0
2016-01-14 15:10:00,78.9,78.96,78.87,78.95,230584.0,48.1349,48.1715,48.1166,48.1654,230584.0
2016-01-14 15:20:00,78.94,79.04,78.92,79.02,738798.0,48.1593,48.2203,48.1471,48.2081,738798.0
2016-01-14 15:30:00,79.01,79.01,78.9,78.95,549186.0,48.202,48.202,48.1349,48.1654,549186.0
2016-01-14 15:40:00,78.95,78.97,78.93,78.95,317230.0,48.1654,48.1776,48.1532,48.1654,317230.0
2016-01-14 15:50:00,78.94,78.99,78.91,78.94,903606.0,48.1593,48.1898,48.141,48.1593,903606.0
2016-01-15 09:30:00,77.67,78.85,77.67,77.96,1351901.0,47.3845,48.1044,47.3845,47.5615,1351901.0
2016-01-15 09:40:00,77.96,78.06,77.91,77.97,753596.0,47.5615,47.6225,47.5309,47.5676,753596.0
2016-01-15 09:50:00,77.96,77.99,77.69,77.76,1218329.0,47.5615,47.5798,47.3967,47.4394,1218329.0
2016-01-15 10:00:00,77.76,77.78,77.67,77.76,900889.0,47.4394,47.4516,47.3845,47.4394,900889.0
2016-01-15 10:10:00,77.76,77.85,77.56,77.71,2189044.0,47.4394,47.4943,47.3174,47.4089,2189044.0
2016-01-15 10:20:00,77.7,77.81,77.64,77.7,1032533.0,47.4028,47.4699,47.3662,47.4028,1032533.0
2016-01-15 10:30:00,77.7,77.82,77.69,77.82,1276446.0,47.4028,47.476,47.3967,47.476,1276446.0
2016-01-15 10:40:00,77.82,77.85,77.67,77.8,717777.0,47.476,47.4943,47.3845,47.4638,717777.0
2016-01-15 10:50:00,77.8,77.81,77.63,77.65,240469.0,47.4638,47.4699,47.3601,47.3723,240469.0
2016-01-15 11:00:00,77.64,77.69,77.62,77.63,213228.0,47.3662,47.3967,47.354,47.3601,213228.0
2016-01-15 11:10:00,77.62,77.66,77.58,77.62,186537.0,47.354,47.3784,47.3296,47.354,186537.0
2016-01-15 11:20:00,77.61,77.63,77.58,77.6,185280.0,47.3479,47.3601,47.3296,47.3418,185280.0
2016-01-15 11:30:00,77.6,77.67,77.57,77.64,338413.0,47.3418,47.3845,47.3235,47.3662,338413.0
2016-01-15 11:40:00,77.63,77.64,77.56,77.59,186190.0,47.3601,47.3662,47.3174,47.3357,186190.0
2016-01-15 11:50:00,77.59,77.61,77.52,77.59,472995.0,47.3357,47.3479,47.293,47.3357,472995.0
2016-01-15 12:00:00,77.58,77.61,77.51,77.61,239754.0,47.3296,47.3479,47.2869,47.3479,239754.0
2016-01-15 12:10:00,77.61,77.63,77.49,77.5,252674.0,47.3479,47.3601,47.2747,47.2808,252674.0
2016-01-15 12:20:00,77.5,77.57,77.49,77.52,449566.0,47.2808,47.3235,47.2747,47.293,449566.0
2016-01-15 12:30:00,77.52,77.54,77.44,77.45,276660.0,47.293,47.3052,47.2442,47.2503,276660.0
2016-01-15 12:40:00,77.44,77.6,77.42,77.6,118375.0,47.2442,47.3418,47.232,47.3418,118375.0
2016-01-15 12:50:00,77.59,77.68,77.59,77.64,571736.0,47.3357,47.3906,47.3357,47.3662,571736.0
2016-01-15 13:00:00,77.64,77.8,77.62,77.63,484858.0,47.3662,47.4638,47.354,47.3601,484858.0
2016-01-15 13:10:00,77.63,77.76,77.63,77.76,148440.0,47.3601,47.4394,47.3601,47.4394,148440.0
2016-01-15 13:20:00,77.76,77.78,77.69,77.69,201891.0,47.4394,47.4516,47.3967,47.3967,201891.0
2016-01-15 13:30:00,77.69,77.74,77.64,77.65,113022.0,47.3967,47.4272,47.3662,47.3723,113022.0
2016-01-15 13:40:00,77.65,77.8,77.64,77.75,272110.0,47.3723,47.4638,47.3662,47.4333,272110.0
2016-01-15 13:50:00,77.75,77.86,77.74,77.78,225184.0,47.4333,47.5004,47.4272,47.4516,225184.0
2016-01-15 14:00:00,77.78,77.81,77.71,77.76,110887.0,47.4516,47.4699,47.4089,47.4394,110887.0
2016-01-15 14:10:00,77.76,77.77,77.7,77.74,242063.0,47.4394,47.4455,47.4028,47.4272,242063.0
2016-01-15 14:20:00,77.75,77.76,77.63,77.63,115749.0,47.4333,47.4394,47.3601,47.3601,115749.0
2016-01-15 14:30:00,77.63,77.7,77.62,77.66,181887.0,47.3601,47.4028,47.354,47.3784,181887.0
2016-01-15 14:40:00,77.64,77.7,77.62,77.67,363222.0,47.3662,47.4028,47.354,47.3845,363222.0
2016-01-15 14:50:00,77.67,77.87,77.64,77.86,497747.0,47.3845,47.5065,47.3662,47.5004,497747.0
2016-01-15 15:00:00,77.86,77.9,77.78,77.83,319997.0,47.5004,47.5248,47.4516,47.4821,319997.0
2016-01-15 15:10:00,77.84,77.86,77.71,77.72,401053.0,47.4882,47.5004,47.4089,47.415,401053.0
2016-01-15 15:20:00,77.73,77.95,77.72,77.93,489247.0,47.4211,47.5554,47.415,47.5431,489247.0
2016-01-15 15:30:00,77.92,77.95,77.83,77.88,695437.0,47.537,47.5554,47.4821,47.5126,695437.0
2016-01-15 15:40:00,77.88,77.96,77.84,77.94,779869.0,47.5126,47.5615,47.4882,47.5493,779869.0
2016-01-15 15:50:00,77.93,78.02,77.9,77.92,1253440.0,47.5431,47.5981,47.5248,47.537,1253440.0
2016-01-19 09:30:00,77.95,78.13,77.81,77.82,669212.0,47.5554,47.6652,47.4699,47.476,669212.0
2016-01-19 09:40:00,77.82,77.83,77.61,77.65,891693.0,47.476,47.4821,47.3479,47.3723,891693.0
2016-01-19 09:50:00,77.65,77.75,77.62,77.72,365782.0,47.3723,47.4333,47.354,47.415,365782.0
2016-01-19 10:00:00,77.7,77.8,77.66,77.72,293815.0,47.4028,47.4638,47.3784,47.415,293815.0
2016-01-19 10:10:00,77.73,77.84,77.71,77.8,216880.0,47.4211,47.4882,47.4089,47.4638,216880.0
2016-01-19 10:20:00,77.81,77.89,77.79,77.88,486427.0,47.4699,47.5187,47.4577,47.5126,486427.0
2016-01-19 10:30:00,77.89,77.99,77.87,77.87,402706.0,47.5187,47.5798,47.5065,47.5065,402706.0
2016-01-19 10:40:00,77.88,77.9,77.83,77.85,181167.0,47.5126,47.5248,47.4821,47.4943,181167.0
2016-01-19 10:50:00,77.86,77.9,77.73,77.74,310028.0,47.5004,47.5248,47.4211,47.4272,310028.0
2016-01-19 11:00:00,77.73,77.77,77.67,77.71,242676.0,47.4211,47.4455,47.3845,47.4089,242676.0
2016-01-19 11:10:00,77.71,77.71,77.6,77.61,387846.0,47.4089,47.4089,47.3418,47.3479,387846.0
2016-01-19 11:20:00,77.6,77.74,77.56,77.74,307046.0,47.3418,47.4272,47.3174,47.4272,307046.0
2016-01-19 11:30:00,77.74,77.78,77.69,77.76,320618.0,47.4272,47.4516,47.3967,47.4394,320618.0
2016-01-19 11:40:00,77.75,77.8,77.72,77.73,288166.0,47.4333,47.4638,47.415,47.4211,288166.0
2016-01-19 11:50:00,77.73,77.78,77.7,77.71,186738.0,47.4211,47.4516,47.4028,47.4089,186738.0
2016-01-19 12:00:00,77.71,77.75,77.68,77.7,101848.0,47.4089,47.4333,47.3906,47.4028,101848.0
2016-01-19 12:10:00,77.69,77.77,77.66,77.72,168094.0,47.3967,47.4455,47.3784,47.415,168094.0
2016-01-19 12:20:00,77.72,77.75,77.68,77.73,104546.0,47.415,47.4333,47.3906,47.4211,104546.0
2016-01-19 12:30:00,77.73,77.78,77.7,77.72,149880.0,47.4211,47.4516,47.4028,47.415,149880.0
2016-01-19 12:40:00,77.73,77.75,77.66,77.73,126146.0,47.4211,47.4333,47.3784,47.4211,126146.0
2016-01-19 12:50:00,77.73,77.77,77.7,77.73,455979.0,47.4211,47.4455,47.4028,47.4211,455979.0
2016-01-19 13:00:00,77.74,77.76,77.7,77.73,346407.0,47.4272,47.4394,47.4028,47.4211,346407.0
2016-01-19 13:10:00,77.72,77.75,77.67,77.72,127656.0,47.415,47.4333,47.3845,47.415,127656.0
2016-01-19 13:20:00,77.73,77.74,77.64,77.68,98735.0,47.4211,47.4272,47.3662,47.3906,98735.0
2016-01-19 13:30:00,77.69,77.74,77.67,77.74,93479.0,47.3967,47.4272,47.3845,47.4272,93479.0
2016-01-19 13:40:00,77.74,77.75,77.66,77.73,217265.0,47.4272,47.4333,47.3784,47.4211,217265.0
2016-01-19 13:50:00,77.72,77.72,77.66,77.66,120152.0,47.415,47.415,47.3784,47.3784,120152.0
2016-01-19 14:00:00,77.65,77.69,77.49,77.49,249202.0,47.3723,47.3967,47.2747,47.2747,249202.0
2016-01-19 14:10:00,77.49,77.52,77.4,77.45,306735.0,47.2747,47.293,47.2198,47.2503,306735.0
2016-01-19 14:20:00,77.45,77.57,77.41,77.5,308240.0,47.2503,47.3235,47.2259,47.2808,308240.0
2016-01-19 14:30:00,77.5,77.57,77.5,77.57,81749.0,47.2808,47.3235,47.2808,47.3235,81749.0
2016-01-19 14:40:00,77.56,77.58,77.41,77.41,289785.0,47.3174,47.3296,47.2259,47.2259,289785.0
2016-01-19 14:50:00,77.41,77.49,77.39,77.48,204610.0,47.2259,47.2747,47.2137,47.2686,204610.0
2016-01-19 15:00:00,77.48,77.6,77.44,77.57,215338.0,47.2686,47.3418,47.2442,47.3235,215338.0
2016-01-19 15:10:00,77.56,77.6,77.53,77.56,418059.0,47.3174,47.3418,47.2991,47.3174,418059.0
2016-01-19 15:20:00,77.56,77.68,77.53,77.66,902132.0,47.3174,47.3906,47.2991,47.3784,902132.0
2016-01-19 15:30:00,77.67,77.76,77.59,77.63,475265.0,47.3845,47.4394,47.3357,47.3601,475265.0
2016-01-19 15:40:00,77.62,77.68,77.57,77.64,435327.0,47.354,47.3906,47.3235,47.3662,435327.0
2016-01-19 15:50:00,77.65,77.67,77.48,77.6,825444.0,47.3723,47.3845,47.2686,47.3418,825444.0
2016-01-20 09:30:00,77.03,77.14,76.92,77.05,696658.0,46.9941,47.0612,46.927,47.0063,696658.0
2016-01-20 09:40:00,77.05,77.06,76.92,76.98,695819.0,47.0063,47.0124,46.927,46.9636,695819.0
2016-01-20 09:50:00,76.97,77.02,76.87,76.92,837116.0,46.9575,46.988,46.8965,46.927,837116.0
2016-01-20 10:00:00,76.92,76.95,76.85,76.92,730496.0,46.927,46.9453,46.8843,46.927,730496.0
2016-01-20 10:10:00,76.92,77.03,76.91,76.94,719339.0,46.927,46.9941,46.9209,46.9392,719339.0
2016-01-20 10:20:00,76.95,76.99,76.86,76.88,389544.0,46.9453,46.9697,46.8904,46.9026,389544.0
2016-01-20 10:30:00,76.88,76.92,76.73,76.77,602755.0,46.9026,46.927,46.8111,46.8355,602755.0
2016-01-20 10:40:00,76.77,76.83,76.72,76.73,308536.0,46.8355,46.8721,46.805,46.8111,308536.0
2016-01-20 10:50:00,76.74,76.76,76.48,76.52,602348.0,46.8172,46.8294,46.6585,46.6829,602348.0
2016-01-20 11:00:00,76.52,76.7,76.5,76.64,441752.0,46.6829,46.7928,46.6707,46.7562,441752.0
2016-01-20 11:10:00,76.63,76.72,76.48,76.52,489383.0,46.7501,46.805,46.6585,46.6829,489383.0
2016-01-20 11:20:00,76.51,76.58,76.46,76.49,516193.0,46.6768,46.7195,46.6463,46.6646,516193.0
2016-01-20 11:30:00,76.47,76.58,76.44,76.45,649723.0,46.6524,46.7195,46.6341,46.6402,649723.0
2016-01-20 11:40:00,76.45,76.46,76.26,76.28,430729.0,46.6402,46.6463,46.5243,46.5365,430729.0
2016-01-20 11:50:00,76.28,76.3,76.2,76.23,589034.0,46.5365,46.5487,46.4877,46.506,589034.0
2016-01-20 12:00:00,76.23,76.26,76.1,76.11,606808.0,46.506,46.5243,46.4267,46.4328,606808.0
2016-01-20 12:10:00,76.11,76.17,76.08,76.12,418766.0,46.4328,46.4694,46.4145,46.4389,418766.0
2016-01-20 12:20:00,76.12,76.14,75.82,75.88,572064.0,46.4389,46.4511,46.2559,46.2925,572064.0
2016-01-20 12:30:00,75.88,76.0,75.86,75.95,632649.0,46.2925,46.3657,46.2803,46.3352,632649.0
2016-01-20 12:40:00,75.96,76.01,75.93,75.97,494966.0,46.3413,46.3718,46.323,46.3474,494966.0
2016-01-20 12:50:00,75.96,76.05,75.91,76.05,1417938.0,46.3413,46.3962,46.3108,46.3962,1417938.0
2016-01-20 13:00:00,76.05,76.14,75.96,75.98,1072193.0,46.3962,46.4511,46.3413,46.3535,1072193.0
2016-01-20 13:10:00,75.98,76.07,75.92,76.05,799552.0,46.3535,46.4084,46.3169,46.3962,799552.0
2016-01-20 13:20:00,76.04,76.18,76.02,76.14,311163.0,46.3901,46.4755,46.3779,46.4511,311163.0
2016-01-20 13:30:00,76.13,76.34,76.13,76.34,309817.0,46.445,46.5731,46.445,46.5731,309817.0
2016-01-20 13:40:00,76.34,76.49,76.34,76.48,563145.0,46.5731,46.6646,46.5731,46.6585,563145.0
2016-01-20 13:50:00,76.47,76.62,76.47,76.5,760120.0,46.6524,46.744,46.6524,46.6707,760120.0
2016-01-20 14:00:00,76.49,76.62,76.4,76.61,258362.0,46.6646,46.744,46.6097,46.7379,258362.0
2016-01-20 14:10:00,76.61,76.71,76.59,76.65,315373.0,46.7379,46.7989,46.7256,46.7623,315373.0
2016-01-20 14:20:00,76.65,76.68,76.6,76.62,429114.0,46.7623,46.7806,46.7317,46.744,429114.0
2016-01-20 14:30:00,76.63,76.67,76.51,76.67,343798.0,46.7501,46.7745,46.6768,46.7745,343798.0
2016-01-20 14:40:00,76.66,76.75,76.6,76.75,363733.0,46.7684,46.8233,46.7317,46.8233,363733.0
2016-01-20 14:50:00,76.75,77.11,76.74,76.9,1362426.0,46.8233,47.0429,46.8172,46.9148,1362426.0
2016-01-20 15:00:00,76.9,77.09,76.84,77.09,388853.0,46.9148,47.0307,46.8782,47.0307,388853.0
2016-01-20 15:10:00,77.09,77.22,77.06,77.17,888061.0,47.0307,47.11,47.0124,47.0795,888061.0
2016-01-20 15:20:00,77.17,77.42,77.17,77.36,810504.0,47.0795,47.232,47.0795,47.1954,810504.0
2016-01-20 15:30:00,77.36,77.41,77.26,77.36,594894.0,47.1954,47.2259,47.1344,47.1954,594894.0
2016-01-20 15:40:00,77.36,77.36,77.08,77.2,653524.0,47.1954,47.1954,47.0246,47.0978,653524.0
2016-01-20 15:50:00,77.2,77.2,76.9,77.12,993135.0,47.0978,47.0978,46.9148,47.049,993135.0
2016-01-21 09:30:00,77.12,77.2,76.8,77.07,748855.0,47.049,47.0978,46.8538,47.0185,748855.0
2016-01-21 09:40:00,77.07,77.08,76.86,76.9,890444.0,47.0185,47.0246,46.8904,46.9148,890444.0
2016-01-21 09:50:00,76.9,77.14,76.89,77.09,581149.0,46.9148,47.0612,46.9087,47.0307,581149.0
2016-01-21 10:00:00,77.1,77.3,77.09,77.29,465602.0,47.0368,47.1588,47.0307,47.1527,465602.0
2016-01-21 10:10:00,77.29,77.45,77.28,77.4,511772.0,47.1527,47.2503,47.1466,47.2198,511772.0
2016-01-21 10:20:00,77.42,77.44,77.35,77.43,387091.0,47.232,47.2442,47.1893,47.2381,387091.0
2016-01-21 10:30:00,77.43,77.5,77.38,77.47,473419.0,47.2381,47.2808,47.2076,47.2625,473419.0
2016-01-21 10:40:00,77.48,77.73,77.46,77.72,561618.0,47.2686,47.4211,47.2564,47.415,561618.0
2016-01-21 10:50:00,77.73,77.75,77.64,77.66,770014.0,47.4211,47.4333,47.3662,47.3784,770014.0
2016-01-21 11:00:00,77.66,77.95,77.58,77.92,1022567.0,47.3784,47.5554,47.3296,47.537,1022567.0
2016-01-21 11:10:00,77.93,77.96,77.69,77.76,536946.0,47.5431,47.5615,47.3967,47.4394,536946.0
2016-01-21 11:20:00,77.75,77.76,77.63,77.65,323428.0,47.4333,47.4394,47.3601,47.3723,323428.0
2016-01-21 11:30:00,77.65,77.83,77.64,77.79,383404.0,47.3723,47.4821,47.3662,47.4577,383404.0
2016-01-21 11:40:00,77.8,77.81,77.71,77.74,376961.0,47.4638,47.4699,47.4089,47.4272,376961.0
2016-01-21 11:50:00,77.74,77.87,77.69,77.85,319428.0,47.4272,47.5065,47.3967,47.4943,319428.0
2016-01-21 12:00:00,77.85,77.88,77.8,77.82,360728.0,47.4943,47.5126,47.4638,47.476,360728.0
2016-01-21 12:10:00,77.82,77.9,77.75,77.83,287599.0,47.476,47.5248,47.4333,47.4821,287599.0
2016-01-21 12:20:00,77.83,77.86,77.76,77.84,217502.0,47.4821,47.5004,47.4394,47.4882,217502.0
2016-01-21 12:30:00,77.84,77.84,77.75,77.78,222186.0,47.4882,47.4882,47.4333,47.4516,222186.0
2016-01-21 12:40:00,77.78,77.81,77.63,77.66,175299.0,47.4516,47.4699,47.3601,47.3784,175299.0
2016-01-21 12:50:00,77.65,77.68,77.61,77.63,177316.0,47.3723,47.3906,47.3479,47.3601,177316.0
2016-01-21 13:00:00,77.63,77.65,77.62,77.65,228711.0,47.3601,47.3723,47.354,47.3723,228711.0
2016-01-21 13:10:00,77.65,77.69,77.58,77.6,377367.0,47.3723,47.3967,47.3296,47.3418,377367.0
2016-01-21 13:20:00,77.61,77.61,77.51,77.52,402633.0,47.3479,47.3479,47.2869,47.293,402633.0
2016-01-21 13:30:00,77.52,77.61,77.4,77.61,309349.0,47.293,47.3479,47.2198,47.3479,309349.0
2016-01-21 13:40:00,77.6,77.62,77.5,77.56,188607.0,47.3418,47.354,47.2808,47.3174,188607.0
2016-01-21 13:50:00,77.57,77.57,77.48,77.5,340091.0,47.3235,47.3235,47.2686,47.2808,340091.0
2016-01-21 14:00:00,77.5,77.54,77.44,77.44,272205.0,47.2808,47.3052,47.2442,47.2442,272205.0
2016-01-21 14:10:00,77.44,77.44,77.3,77.33,448331.0,47.2442,47.2442,47.1588,47.1771,448331.0
2016-01-21 14:20:00,77.33,77.37,77.26,77.34,299295.0,47.1771,47.2015,47.1344,47.1832,299295.0
2016-01-21 14:30:00,77.34,77.42,77.27,77.42,247838.0,47.1832,47.232,47.1405,47.232,247838.0
2016-01-21 14:40:00,77.41,77.42,77.33,77.34,565956.0,47.2259,47.232,47.1771,47.1832,565956.0
2016-01-21 14:50:00,77.34,77.46,77.33,77.44,335861.0,47.1832,47.2564,47.1771,47.2442,335861.0
2016-01-21 15:00:00,77.44,77.48,77.34,77.37,779741.0,47.2442,47.2686,47.1832,47.2015,779741.0
2016-01-21 15:10:00,77.39,77.48,77.36,77.45,382837.0,47.2137,47.2686,47.1954,47.2503,382837.0
2016-01-21 15:20:00,77.45,77.48,77.41,77.44,320598.0,47.2503,47.2686,47.2259,47.2442,320598.0
2016-01-21 15:30:00,77.44,77.56,77.43,77.55,318946.0,47.2442,47.3174,47.2381,47.3113,318946.0
2016-01-21 15:40:00,77.54,77.56,77.43,77.48,342877.0,47.3052,47.3174,47.2381,47.2686,342877.0
2016-01-21 15:50:00,77.48,77.73,77.47,77.63,1739571.0,47.2686,47.4211,47.2625,47.3601,1739571.0
2016-01-22 09:30:00,78.4,78.61,78.3,78.53,1117270.0,47.8299,47.958,47.7689,47.9092,1117270.0
2016-01-22 09:40:00,78.53,78.54,78.3,78.38,1067238.0,47.9092,47.9153,47.7689,47.8177,1067238.0
2016-01-22 09:50:00,78.38,78.62,78.34,78.62,1035520.0,47.8177,47.9641,47.7933,47.9641,1035520.0
2016-01-22 10:00:00,78.62,78.69,78.4,78.47,1163439.0,47.9641,48.0068,47.8299,47.8726,1163439.0
2016-01-22 10:10:00,78.47,78.6,78.47,78.54,506539.0,47.8726,47.9519,47.8726,47.9153,506539.0
2016-01-22 10:20:00,78.54,78.57,78.47,78.51,464616.0,47.9153,47.9336,47.8726,47.897,464616.0
2016-01-22 10:30:00,78.51,78.55,78.46,78.51,516588.0,47.897,47.9214,47.8665,47.897,516588.0
2016-01-22 10:40:00,78.51,78.58,78.42,78.47,667193.0,47.897,47.9397,47.8421,47.8726,667193.0
2016-01-22 10:50:00,78.47,78.49,78.35,78.36,477391.0,47.8726,47.8848,47.7994,47.8055,477391.0
2016-01-22 11:00:00,78.37,78.4,78.3,78.31,411308.0,47.8116,47.8299,47.7689,47.775,411308.0
2016-01-22 11:10:00,78.3,78.35,78.24,78.34,425074.0,47.7689,47.7994,47.7323,47.7933,425074.0
2016-01-22 11:20:00,78.34,78.41,78.31,78.37,298992.0,47.7933,47.836,47.775,47.8116,298992.0
2016-01-22 11:30:00,78.37,78.4,78.27,78.31,267235.0,47.8116,47.8299,47.7506,47.775,267235.0
2016-01-22 11:40:00,78.3,78.36,78.29,78.31,446337.0,47.7689,47.8055,47.7628,47.775,446337.0
2016-01-22 11:50:00,78.31,78.32,78.24,78.26,296052.0,47.775,47.7811,47.7323,47.7445,296052.0
2016-01-22 12:00:00,78.25,78.37,78.24,78.35,150058.0,47.7384,47.8116,47.7323,47.7994,150058.0
2016-01-22 12:10:00,78.35,78.38,78.32,78.37,102142.0,47.7994,47.8177,47.7811,47.8116,102142.0
2016-01-22 12:20:00,78.36,78.4,78.35,78.4,155328.0,47.8055,47.8299,47.7994,47.8299,155328.0
2016-01-22 12:30:00,78.39,78.41,78.36,78.4,201688.0,47.8238,47.836,47.8055,47.8299,201688.0
2016-01-22 12:40:00,78.4,78.4,78.36,78.4,66263.0,47.8299,47.8299,47.8055,47.8299,66263.0
2016-01-22 12:50:00,78.4,78.44,78.38,78.42,132137.0,47.8299,47.8543,47.8177,47.8421,132137.0
2016-01-22 13:00:00,78.42,78.45,78.4,78.42,90143.0,47.8421,47.8604,47.8299,47.8421,90143.0
2016-01-22 13:10:00,78.42,78.48,78.41,78.47,178243.0,47.8421,47.8787,47.836,47.8726,178243.0
2016-01-22 13:20:00,78.47,78.51,78.45,78.47,133864.0,47.8726,47.897,47.8604,47.8726,133864.0
2016-01-22 13:30:00,78.47,78.5,78.47,78.49,101901.0,47.8726,47.8909,47.8726,47.8848,101901.0
2016-01-22 13:40:00,78.49,78.56,78.48,78.56,152143.0,47.8848,47.9275,47.8787,47.9275,152143.0
2016-01-22 13:50:00,78.56,78.59,78.53,78.57,98734.0,47.9275,47.9458,47.9092,47.9336,98734.0
2016-01-22 14:00:00,78.57,78.57,78.49,78.53,235564.0,47.9336,47.9336,47.8848,47.9092,235564.0
2016-01-22 14:10:00,78.53,78.58,78.5,78.57,169085.0,47.9092,47.9397,47.8909,47.9336,169085.0
2016-01-22 14:20:00,78.58,78.59,78.49,78.5,305870.0,47.9397,47.9458,47.8848,47.8909,305870.0
2016-01-22 14:30:00,78.5,78.61,78.44,78.58,521620.0,47.8909,47.958,47.8543,47.9397,521620.0
2016-01-22 14:40:00,78.57,78.64,78.55,78.62,776956.0,47.9336,47.9763,47.9214,47.9641,776956.0
2016-01-22 14:50:00,78.63,78.74,78.61,78.72,568036.0,47.9702,48.0373,47.958,48.0251,568036.0
2016-01-22 15:00:00,78.72,78.72,78.62,78.63,307827.0,48.0251,48.0251,47.9641,47.9702,307827.0
2016-01-22 15:10:00,78.62,78.69,78.6,78.69,149682.0,47.9641,48.0068,47.9519,48.0068,149682.0
2016-01-22 15:20:00,78.69,78.75,78.67,78.75,129184.0,48.0068,48.0434,47.9946,48.0434,129184.0
2016-01-22 15:30:00,78.75,78.75,78.67,78.71,500980.0,48.0434,48.0434,47.9946,48.019,500980.0
2016-01-22 15:40:00,78.71,78.78,78.69,78.77,628966.0,48.019,48.0617,48.0068,48.0556,628966.0
2016-01-22 15:50:00,78.77,78.92,78.73,78.84,1691263.0,48.0556,48.1471,48.0312,48.0983,1691263.0
2016-01-25 09:30:00,78.59,78.59,78.33,78.51,816341.0,47.9458,47.9458,47.7872,47.897,816341.0
2016-01-25 09:40:00,78.51,78.58,78.41,78.45,603790.0,47.897,47.9397,47.836,47.8604,603790.0
2016-01-25 09:50:00,78.46,78.59,78.46,78.56,486778.0,47.8665,47.9458,47.8665,47.9275,486778.0
2016-01-25 10:00:00,78.56,78.74,78.53,78.67,379891.0,47.9275,48.0373,47.9092,47.9946,379891.0
2016-01-25 10:10:00,78.67,78.7,78.53,78.63,647261.0,47.9946,48.0129,47.9092,47.9702,647261.0
2016-01-25 10:20:00,78.63,78.7,78.58,78.66,168170.0,47.9702,48.0129,47.9397,47.9885,168170.0
2016-01-25 10:30:00,78.66,78.7,78.6,78.65,245663.0,47.9885,48.0129,47.9519,47.9824,245663.0
2016-01-25 10:40:00,78.65,78.65,78.56,78.63,434002.0,47.9824,47.9824,47.9275,47.9702,434002.0
2016-01-25 10:50:00,78.63,78.66,78.61,78.64,309818.0,47.9702,47.9885,47.958,47.9763,309818.0
2016-01-25 11:00:00,78.64,78.64,78.52,78.54,291990.0,47.9763,47.9763,47.9031,47.9153,291990.0
2016-01-25 11:10:00,78.54,78.56,78.51,78.53,367111.0,47.9153,47.9275,47.897,47.9092,367111.0
2016-01-25 11:20:00,78.54,78.57,78.53,78.55,260394.0,47.9153,47.9336,47.9092,47.9214,260394.0
2016-01-25 11:30:00,78.56,78.56,78.48,78.51,250002.0,47.9275,47.9275,47.8787,47.897,250002.0
2016-01-25 11:40:00,78.51,78.52,78.45,78.46,274753.0,47.897,47.9031,47.8604,47.8665,274753.0
2016-01-25 11:50:00,78.46,78.5,78.44,78.45,192071.0,47.8665,47.8909,47.8543,47.8604,192071.0
2016-01-25 12:00:00,78.45,78.49,78.43,78.45,275533.0,47.8604,47.8848,47.8482,47.8604,275533.0
2016-01-25 12:10:00,78.45,78.49,78.4,78.46,570581.0,47.8604,47.8848,47.8299,47.8665,570581.0
2016-01-25 12:20:00,78.47,78.5,78.44,78.45,230103.0,47.8726,47.8909,47.8543,47.8604,230103.0
2016-01-25 12:30:00,78.45,78.47,78.43,78.45,185151.0,47.8604,47.8726,47.8482,47.8604,185151.0
2016-01-25 12:40:00,78.45,78.46,78.41,78.42,200443.0,47.8604,47.8665,47.836,47.8421,200443.0
2016-01-25 12:50:00,78.41,78.46,78.38,78.44,328004.0,47.836,47.8665,47.8177,47.8543,328004.0
2016-01-25 13:00:00,78.44,78.52,78.44,78.47,159695.0,47.8543,47.9031,47.8543,47.8726,159695.0
2016-01-25 13:10:00,78.47,78.48,78.42,78.44,234674.0,47.8726,47.8787,47.8421,47.8543,234674.0
2016-01-25 13:20:00,78.45,78.47,78.41,78.42,248463.0,47.8604,47.8726,47.836,47.8421,248463.0
2016-01-25 13:30:00,78.42,78.45,78.41,78.43,232103.0,47.8421,47.8604,47.836,47.8482,232103.0
2016-01-25 13:40:00,78.43,78.45,78.37,78.37,283294.0,47.8482,47.8604,47.8116,47.8116,283294.0
2016-01-25 13:50:00,78.37,78.42,78.34,78.36,132449.0,47.8116,47.8421,47.7933,47.8055,132449.0
2016-01-25 14:00:00,78.35,78.4,78.34,78.39,175435.0,47.7994,47.8299,47.7933,47.8238,175435.0
2016-01-25 14:10:00,78.38,78.39,78.34,78.35,746847.0,47.8177,47.8238,47.7933,47.7994,746847.0
2016-01-25 14:20:00,78.36,78.36,78.25,78.34,184465.0,47.8055,47.8055,47.7384,47.7933,184465.0
2016-01-25 14:30:00,78.34,78.35,78.28,78.31,196215.0,47.7933,47.7994,47.7567,47.775,196215.0
2016-01-25 14:40:00,78.31,78.32,78.25,78.26,146603.0,47.775,47.7811,47.7384,47.7445,146603.0
2016-01-25 14:50:00,78.26,78.32,78.22,78.3,244700.0,47.7445,47.7811,47.7201,47.7689,244700.0
2016-01-25 15:00:00,78.31,78.35,78.27,78.27,226178.0,47.775,47.7994,47.7506,47.7506,226178.0
2016-01-25 15:10:00,78.27,78.29,78.23,78.24,485801.0,47.7506,47.7628,47.7262,47.7323,485801.0
2016-01-25 15:20:00,78.24,78.31,78.16,78.26,1419859.0,47.7323,47.775,47.6835,47.7445,1419859.0
2016-01-25 15:30:00,78.27,78.3,78.13,78.21,349949.0,47.7506,47.7689,47.6652,47.714,349949.0
2016-01-25 15:40:00,78.21,78.25,78.15,78.24,340153.0,47.714,47.7384,47.6774,47.7323,340153.0
2016-01-25 15:50:00,78.23,78.24,78.03,78.05,1416012.0,47.7262,47.7323,47.6042,47.6164,1416012.0
2016-01-26 09:30:00,78.31,78.45,78.29,78.32,598803.0,47.775,47.8604,47.7628,47.7811,598803.0
2016-01-26 09:40:00,78.33,78.43,78.3,78.33,558014.0,47.7872,47.8482,47.7689,47.7872,558014.0
2016-01-26 09:50:00,78.33,78.33,78.18,78.2,597402.0,47.7872,47.7872,47.6957,47.7079,597402.0
2016-01-26 10:00:00,78.2,78.41,78.2,78.37,441540.0,47.7079,47.836,47.7079,47.8116,441540.0
2016-01-26 10:10:00,78.37,78.48,78.37,78.44,349988.0,47.8116,47.8787,47.8116,47.8543,349988.0
2016-01-26 10:20:00,78.44,78.46,78.35,78.38,120914.0,47.8543,47.8665,47.7994,47.8177,120914.0
2016-01-26 10:30:00,78.39,78.44,78.35,78.42,626342.0,47.8238,47.8543,47.7994,47.8421,626342.0
2016-01-26 10:40:00,78.42,78.46,78.38,78.4,335808.0,47.8421,47.8665,47.8177,47.8299,335808.0
2016-01-26 10:50:00,78.4,78.43,78.37,78.39,109169.0,47.8299,47.8482,47.8116,47.8238,109169.0
2016-01-26 11:00:00,78.38,78.5,78.38,78.47,293938.0,47.8177,47.8909,47.8177,47.8726,293938.0
2016-01-26 11:10:00,78.47,78.48,78.42,78.44,636137.0,47.8726,47.8787,47.8421,47.8543,636137.0
2016-01-26 11:20:00,78.44,78.47,78.42,78.46,133342.0,47.8543,47.8726,47.8421,47.8665,133342.0
2016-01-26 11:30:00,78.45,78.46,78.42,78.45,93288.0,47.8604,47.8665,47.8421,47.8604,93288.0
2016-01-26 11:40:00,78.45,78.51,78.45,78.45,94792.0,47.8604,47.897,47.8604,47.8604,94792.0
2016-01-26 11:50:00,78.46,78.54,78.44,78.51,418098.0,47.8665,47.9153,47.8543,47.897,418098.0
2016-01-26 12:00:00,78.51,78.63,78.49,78.61,308805.0,47.897,47.9702,47.8848,47.958,308805.0
2016-01-26 12:10:00,78.61,78.69,78.6,78.68,95024.0,47.958,48.0068,47.9519,48.0007,95024.0
2016-01-26 12:20:00,78.68,78.72,78.67,78.71,319434.0,48.0007,48.0251,47.9946,48.019,319434.0
2016-01-26 12:30:00,78.7,78.74,78.69,78.74,128553.0,48.0129,48.0373,48.0068,48.0373,128553.0
2016-01-26 12:40:00,78.74,78.75,78.7,78.73,59107.0,48.0373,48.0434,48.0129,48.0312,59107.0
2016-01-26 12:50:00,78.73,78.76,78.73,78.76,172516.0,48.0312,48.0495,48.0312,48.0495,172516.0
2016-01-26 13:00:00,78.76,78.77,78.69,78.7,149712.0,48.0495,48.0556,48.0068,48.0129,149712.0
2016-01-26 13:10:00,78.7,78.77,78.69,78.77,342435.0,48.0129,48.0556,48.0068,48.0556,342435.0
2016-01-26 13:20:00,78.76,78.78,78.74,78.76,204974.0,48.0495,48.0617,48.0373,48.0495,204974.0
2016-01-26 13:30:00,78.76,78.77,78.71,78.75,116025.0,48.0495,48.0556,48.019,48.0434,116025.0
2016-01-26 13:40:00,78.75,78.75,78.69,78.72,127812.0,48.0434,48.0434,48.0068,48.0251,127812.0
2016-01-26 13:50:00,78.71,78.72,78.69,78.69,151420.0,48.019,48.0251,48.0068,48.0068,151420.0
2016-01-26 14:00:00,78.68,78.72,78.64,78.69,199645.0,48.0007,48.0251,47.9763,48.0068,199645.0
2016-01-26 14:10:00,78.68,78.69,78.65,78.68,264226.0,48.0007,48.0068,47.9824,48.0007,264226.0
2016-01-26 14:20:00,78.67,78.7,78.66,78.68,181897.0,47.9946,48.0129,47.9885,48.0007,181897.0
2016-01-26 14:30:00,78.68,78.68,78.63,78.66,54635.0,48.0007,48.0007,47.9702,47.9885,54635.0
2016-01-26 14:40:00,78.66,78.7,78.64,78.68,87092.0,47.9885,48.0129,47.9763,48.0007,87092.0
2016-01-26 14:50:00,78.69,78.73,78.68,78.7,96419.0,48.0068,48.0312,48.0007,48.0129,96419.0
2016-01-26 15:00:00,78.7,78.7,78.61,78.64,236718.0,48.0129,48.0129,47.958,47.9763,236718.0
2016-01-26 15:10:00,78.64,78.7,78.61,78.65,151120.0,47.9763,48.0129,47.958,47.9824,151120.0
2016-01-26 15:20:00,78.65,78.69,78.63,78.68,89321.0,47.9824,48.0068,47.9702,48.0007,89321.0
2016-01-26 15:30:00,78.68,78.69,78.64,78.67,169120.0,48.0007,48.0068,47.9763,47.9946,169120.0
2016-01-26 15:40:00,78.67,78.72,78.66,78.71,405536.0,47.9946,48.0251,47.9885,48.019,405536.0
2016-01-26 15:50:00,78.71,78.79,78.68,78.74,843357.0,48.019,48.0678,48.0007,48.0373,843357.0
2016-01-27 09:30:00,78.72,78.76,78.66,78.72,773957.0,48.0251,48.0495,47.9885,48.0251,773957.0
2016-01-27 09:40:00,78.73,78.81,78.7,78.8,258527.0,48.0312,48.08,48.0129,48.0739,258527.0
2016-01-27 09:50:00,78.8,78.8,78.69,78.72,263380.0,48.0739,48.0739,48.0068,48.0251,263380.0
2016-01-27 10:00:00,78.72,78.73,78.61,78.68,1066830.0,48.0251,48.0312,47.958,48.0007,1066830.0
2016-01-27 10:10:00,78.68,78.68,78.61,78.65,336992.0,48.0007,48.0007,47.958,47.9824,336992.0
2016-01-27 10:20:00,78.65,78.65,78.61,78.63,152672.0,47.9824,47.9824,47.958,47.9702,152672.0
2016-01-27 10:30:00,78.63,78.76,78.61,78.75,352138.0,47.9702,48.0495,47.958,48.0434,352138.0
2016-01-27 10:40:00,78.75,78.75,78.7,78.7,187913.0,48.0434,48.0434,48.0129,48.0129,187913.0
2016-01-27 10:50:00,78.7,78.72,78.65,78.69,133184.0,48.0129,48.0251,47.9824,48.0068,133184.0
2016-01-27 11:00:00,78.69,78.71,78.66,78.69,64875.0,48.0068,48.019,47.9885,48.0068,64875.0
2016-01-27 11:10:00,78.68,78.73,78.65,78.73,77318.0,48.0007,48.0312,47.9824,48.0312,77318.0
2016-01-27 11:20:00,78.72,78.78,78.72,78.77,88480.0,48.0251,48.0617,48.0251,48.0556,88480.0
2016-01-27 11:30:00,78.77,78.88,78.75,78.85,451216.0,48.0556,48.1227,48.0434,48.1044,451216.0
2016-01-27 11:40:00,78.86,78.92,78.83,78.9,467339.0,48.1105,48.1471,48.0922,48.1349,467339.0
2016-01-27 11:50:00,78.89,78.98,78.84,78.97,474187.0,48.1288,48.1837,48.0983,48.1776,474187.0
2016-01-27 12:00:00,78.97,78.98,78.89,78.9,543898.0,48.1776,48.1837,48.1288,48.1349,543898.0
2016-01-27 12:10:00,78.89,78.94,78.86,78.94,386924.0,48.1288,48.1593,48.1105,48.1593,386924.0
2016-01-27 12:20:00,78.94,78.94,78.87,78.89,154214.0,48.1593,48.1593,48.1166,48.1288,154214.0
2016-01-27 12:30:00,78.9,78.91,78.85,78.9,314085.0,48.1349,48.141,48.1044,48.1349,314085.0
2016-01-27 12:40:00,78.89,78.95,78.89,78.92,162388.0,48.1288,48.1654,48.1288,48.1471,162388.0
2016-01-27 12:50:00,78.92,78.96,78.89,78.9,213720.0,48.1471,48.1715,48.1288,48.1349,213720.0
2016-01-27 13:00:00,78.9,78.91,78.88,78.88,158374.0,48.1349,48.141,48.1227,48.1227,158374.0
2016-01-27 13:10:00,78.89,78.91,78.86,78.87,340163.0,48.1288,48.141,48.1105,48.1166,340163.0
2016-01-27 13:20:00,78.87,78.9,78.85,78.86,104969.0,48.1166,48.1349,48.1044,48.1105,104969.0
2016-01-27 13:30:00,78.86,78.89,78.85,78.87,63396.0,48.1105,48.1288,48.1044,48.1166,63396.0
2016-01-27 13:40:00,78.87,78.9,78.85,78.88,137316.0,48.1166,48.1349,48.1044,48.1227,137316.0
2016-01-27 13:50:00,78.87,78.91,78.85,78.85,128176.0,48.1166,48.141,48.1044,48.1044,128176.0
2016-01-27 14:00:00,78.84,79.08,78.72,78.73,457915.0,48.0983,48.2447,48.0251,48.0312,457915.0
2016-01-27 14:10:00,78.73,78.76,78.64,78.75,664496.0,48.0312,48.0495,47.9763,48.0434,664496.0
2016-01-27 14:20:00,78.74,78.85,78.74,78.8,244347.0,48.0373,48.1044,48.0373,48.0739,244347.0
2016-01-27 14:30:00,78.78,78.81,78.7,78.71,263573.0,48.0617,48.08,48.0129,48.019,263573.0
2016-01-27 14:40:00,78.71,78.8,78.68,78.73,362365.0,48.019,48.0739,48.0007,48.0312,362365.0
2016-01-27 14:50:00,78.73,78.78,78.6,78.61,394505.0,48.0312,48.0617,47.9519,47.958,394505.0
2016-01-27 15:00:00,78.61,78.61,78.48,78.55,436683.0,47.958,47.958,47.8787,47.9214,436683.0
2016-01-27 15:10:00,78.55,78.55,78.39,78.4,233520.0,47.9214,47.9214,47.8238,47.8299,233520.0
2016-01-27 15:20:00,78.41,78.53,78.38,78.46,240825.0,47.836,47.9092,47.8177,47.8665,240825.0
2016-01-27 15:30:00,78.45,78.53,78.39,78.45,265563.0,47.8604,47.9092,47.8238,47.8604,265563.0
2016-01-27 15:40:00,78.45,78.62,78.42,78.62,577425.0,47.8604,47.9641,47.8421,47.9641,577425.0
2016-01-27 15:50:00,78.61,78.7,78.57,78.62,649293.0,47.958,48.0129,47.9336,47.9641,649293.0
2016-01-28 09:30:00,79.11,79.22,78.96,79.07,1159354.0,48.263,48.3301,48.1715,48.2386,1159354.0
2016-01-28 09:40:00,79.08,79.15,79.04,79.11,443842.0,48.2447,48.2874,48.2203,48.263,443842.0
2016-01-28 09:50:00,79.11,79.29,79.11,79.25,1346989.0,48.263,48.3729,48.263,48.3484,1346989.0
2016-01-28 10:00:00,79.24,79.25,79.08,79.12,729023.0,48.3423,48.3484,48.2447,48.2691,729023.0
2016-01-28 10:10:00,79.11,79.16,79.02,79.02,466148.0,48.263,48.2935,48.2081,48.2081,466148.0
2016-01-28 10:20:00,79.03,79.07,78.87,78.87,1035885.0,48.2142,48.2386,48.1166,48.1166,1035885.0
2016-01-28 10:30:00,78.87,78.91,78.78,78.87,1245310.0,48.1166,48.141,48.0617,48.1166,1245310.0
2016-01-28 10:40:00,78.88,78.93,78.81,78.86,709374.0,48.1227,48.1532,48.08,48.1105,709374.0
2016-01-28 10:50:00,78.86,78.87,78.74,78.79,1021785.0,48.1105,48.1166,48.0373,48.0678,1021785.0
2016-01-28 11:00:00,78.79,78.97,78.78,78.93,243394.0,48.0678,48.1776,48.0617,48.1532,243394.0
2016-01-28 11:10:00,78.93,78.95,78.88,78.9,143707.0,48.1532,48.1654,48.1227,48.1349,143707.0
2016-01-28 11:20:00,78.9,78.96,78.83,78.86,175519.0,48.1349,48.1715,48.0922,48.1105,175519.0
2016-01-28 11:30:00,78.86,78.91,78.82,78.9,250453.0,48.1105,48.141,48.0861,48.1349,250453.0
2016-01-28 11:40:00,78.9,78.92,78.8,78.87,89940.0,48.1349,48.1471,48.0739,48.1166,89940.0
2016-01-28 11:50:00,78.87,78.88,78.8,78.82,100924.0,48.1166,48.1227,48.0739,48.0861,100924.0
2016-01-28 12:00:00,78.81,78.96,78.81,78.94,302906.0,48.08,48.1715,48.08,48.1593,302906.0
2016-01-28 12:10:00,78.95,79.03,78.92,78.92,236675.0,48.1654,48.2142,48.1471,48.1471,236675.0
2016-01-28 12:20:00,78.93,79.06,78.93,79.03,184942.0,48.1532,48.2325,48.1532,48.2142,184942.0
2016-01-28 12:30:00,79.04,79.09,79.01,79.01,174613.0,48.2203,48.2508,48.202,48.202,174613.0
2016-01-28 12:40:00,79.0,79.06,78.99,79.0,105021.0,48.1959,48.2325,48.1898,48.1959,105021.0
2016-01-28 12:50:00,79.01,79.03,78.94,78.99,142968.0,48.202,48.2142,48.1593,48.1898,142968.0
2016-01-28 13:00:00,78.98,79.03,78.93,79.01,86966.0,48.1837,48.2142,48.1532,48.202,86966.0
2016-01-28 13:10:00,79.02,79.05,78.92,78.94,74611.0,48.2081,48.2264,48.1471,48.1593,74611.0
2016-01-28 13:20:00,78.94,79.0,78.89,79.0,120951.0,48.1593,48.1959,48.1288,48.1959,120951.0
2016-01-28 13:30:00,78.99,79.03,78.94,79.0,92277.0,48.1898,48.2142,48.1593,48.1959,92277.0
2016-01-28 13:40:00,79.0,79.03,78.95,79.0,71631.0,48.1959,48.2142,48.1654,48.1959,71631.0
2016-01-28 13:50:00,78.99,79.0,78.91,78.93,98620.0,48.1898,48.1959,48.141,48.1532,98620.0
2016-01-28 14:00:00,78.93,79.03,78.92,79.0,92870.0,48.1532,48.2142,48.1471,48.1959,92870.0
2016-01-28 14:10:00,79.0,79.02,78.97,78.98,93398.0,48.1959,48.2081,48.1776,48.1837,93398.0
2016-01-28 14:20:00,78.98,79.03,78.98,79.03,202800.0,48.1837,48.2142,48.1837,48.2142,202800.0
2016-01-28 14:30:00,79.02,79.07,79.0,79.01,82892.0,48.2081,48.2386,48.1959,48.202,82892.0
2016-01-28 14:40:00,79.0,79.03,78.96,78.97,258118.0,48.1959,48.2142,48.1715,48.1776,258118.0
2016-01-28 14:50:00,78.98,79.11,78.97,79.09,301521.0,48.1837,48.263,48.1776,48.2508,301521.0
2016-01-28 15:00:00,79.09,79.1,79.0,79.04,198275.0,48.2508,48.2569,48.1959,48.2203,198275.0
2016-01-28 15:10:00,79.04,79.09,79.04,79.06,133840.0,48.2203,48.2508,48.2203,48.2325,133840.0
2016-01-28 15:20:00,79.06,79.08,79.05,79.06,141853.0,48.2325,48.2447,48.2264,48.2325,141853.0
2016-01-28 15:30:00,79.07,79.1,79.05,79.06,179452.0,48.2386,48.2569,48.2264,48.2325,179452.0
2016-01-28 15:40:00,79.06,79.1,79.03,79.09,212187.0,48.2325,48.2569,48.2142,48.2508,212187.0
2016-01-28 15:50:00,79.09,79.11,79.03,79.03,624820.0,48.2508,48.263,48.2142,48.2142,624820.0
2016-01-29 09:30:00,79.2,79.42,79.17,79.39,687675.0,48.3179,48.4522,48.2996,48.4339,687675.0
2016-01-29 09:40:00,79.39,79.41,79.31,79.35,481962.0,48.4339,48.4461,48.3851,48.4095,481962.0
2016-01-29 09:50:00,79.34,79.43,79.34,79.35,326758.0,48.4034,48.4583,48.4034,48.4095,326758.0
2016-01-29 10:00:00,79.35,79.38,79.28,79.29,292192.0,48.4095,48.4278,48.3668,48.3729,292192.0
2016-01-29 10:10:00,79.29,79.34,79.26,79.31,272286.0,48.3729,48.4034,48.3545,48.3851,272286.0
2016-01-29 10:20:00,79.3,79.34,79.21,79.22,165672.0,48.379,48.4034,48.324,48.3301,165672.0
2016-01-29 10:30:00,79.22,79.24,79.16,79.23,610358.0,48.3301,48.3423,48.2935,48.3362,610358.0
2016-01-29 10:40:00,79.24,79.3,79.22,79.27,88481.0,48.3423,48.379,48.3301,48.3607,88481.0
2016-01-29 10:50:00,79.27,79.27,79.18,79.2,297911.0,48.3607,48.3607,48.3057,48.3179,297911.0
2016-01-29 11:00:00,79.21,79.28,79.19,79.28,592468.0,48.324,48.3668,48.3118,48.3668,592468.0
2016-01-29 11:10:00,79.28,79.28,79.13,79.15,397979.0,48.3668,48.3668,48.2752,48.2874,397979.0
2016-01-29 11:20:00,79.15,79.18,79.13,79.15,121041.0,48.2874,48.3057,48.2752,48.2874,121041.0
2016-01-29 11:30:00,79.15,79.18,79.12,79.13,237771.0,48.2874,48.3057,48.2691,48.2752,237771.0
2016-01-29 11:40:00,79.13,79.17,79.12,79.14,189212.0,48.2752,48.2996,48.2691,48.2813,189212.0
2016-01-29 11:50:00,79.13,79.25,79.13,79.23,286832.0,48.2752,48.3484,48.2752,48.3362,286832.0
2016-01-29 12:00:00,79.24,79.26,79.21,79.21,88927.0,48.3423,48.3545,48.324,48.324,88927.0
2016-01-29 12:10:00,79.22,79.28,79.21,79.28,75617.0,48.3301,48.3668,48.324,48.3668,75617.0
2016-01-29 12:20:00,79.29,79.29,79.23,79.24,137501.0,48.3729,48.3729,48.3362,48.3423,137501.0
2016-01-29 12:30:00,79.24,79.29,79.24,79.27,189652.0,48.3423,48.3729,48.3423,48.3607,189652.0
2016-01-29 12:40:00,79.27,79.32,79.26,79.32,77513.0,48.3607,48.3912,48.3545,48.3912,77513.0
2016-01-29 12:50:00,79.31,79.37,79.31,79.33,423232.0,48.3851,48.4217,48.3851,48.3973,423232.0
2016-01-29 13:00:00,79.33,79.33,79.3,79.31,139130.0,48.3973,48.3973,48.379,48.3851,139130.0
2016-01-29 13:10:00,79.32,79.36,79.31,79.35,278207.0,48.3912,48.4156,48.3851,48.4095,278207.0
2016-01-29 13:20:00,79.35,79.39,79.34,79.36,195737.0,48.4095,48.4339,48.4034,48.4156,195737.0
2016-01-29 13:30:00,79.36,79.36,79.29,79.32,122556.0,48.4156,48.4156,48.3729,48.3912,122556.0
2016-01-29 13:40:00,79.33,79.38,79.32,79.34,164446.0,48.3973,48.4278,48.3912,48.4034,164446.0
2016-01-29 13:50:00,79.34,79.34,79.25,79.33,139488.0,48.4034,48.4034,48.3484,48.3973,139488.0
2016-01-29 14:00:00,79.31,79.32,79.28,79.29,100491.0,48.3851,48.3912,48.3668,48.3729,100491.0
2016-01-29 14:10:00,79.28,79.3,79.26,79.3,68471.0,48.3668,48.379,48.3545,48.379,68471.0
2016-01-29 14:20:00,79.3,79.35,79.29,79.35,62371.0,48.379,48.4095,48.3729,48.4095,62371.0
2016-01-29 14:30:00,79.35,79.37,79.34,79.36,131664.0,48.4095,48.4217,48.4034,48.4156,131664.0
2016-01-29 14:40:00,79.37,79.39,79.33,79.37,248084.0,48.4217,48.4339,48.3973,48.4217,248084.0
2016-01-29 14:50:00,79.37,79.4,79.34,79.37,697894.0,48.4217,48.44,48.4034,48.4217,697894.0
2016-01-29 15:00:00,79.38,79.43,79.37,79.43,217131.0,48.4278,48.4583,48.4217,48.4583,217131.0
2016-01-29 15:10:00,79.42,79.45,79.41,79.42,366700.0,48.4522,48.4705,48.4461,48.4522,366700.0
2016-01-29 15:20:00,79.42,79.43,79.41,79.42,119548.0,48.4522,48.4583,48.4461,48.4522,119548.0
2016-01-29 15:30:00,79.42,79.43,79.32,79.33,478847.0,48.4522,48.4583,48.3912,48.3973,478847.0
2016-01-29 15:40:00,79.32,79.39,79.28,79.38,775741.0,48.3912,48.4339,48.3668,48.4278,775741.0
2016-01-29 15:50:00,79.38,79.42,79.25,79.27,2047788.0,48.4278,48.4522,48.3484,48.3607,2047788.0
2016-02-01 09:30:00,78.76,78.79,78.56,78.65,341544.0,48.2891,48.3075,48.1665,48.2216,341544.0
2016-02-01 09:40:00,78.65,78.66,78.46,78.46,384299.0,48.2216,48.2278,48.1052,48.1052,384299.0
2016-02-01 09:50:00,78.46,78.55,78.45,78.54,146286.0,48.1052,48.1603,48.099,48.1542,146286.0
2016-02-01 10:00:00,78.54,78.54,78.37,78.47,211406.0,48.1542,48.1542,48.05,48.1113,211406.0
2016-02-01 10:10:00,78.47,78.55,78.43,78.49,309242.0,48.1113,48.1603,48.0868,48.1235,309242.0
2016-02-01 10:20:00,78.49,78.55,78.46,78.48,320569.0,48.1235,48.1603,48.1052,48.1174,320569.0
2016-02-01 10:30:00,78.48,78.52,78.44,78.48,135124.0,48.1174,48.1419,48.0929,48.1174,135124.0
2016-02-01 10:40:00,78.48,78.55,78.47,78.53,95781.0,48.1174,48.1603,48.1113,48.1481,95781.0
2016-02-01 10:50:00,78.52,78.59,78.5,78.59,161843.0,48.1419,48.1849,48.1297,48.1849,161843.0
2016-02-01 11:00:00,78.59,78.6,78.52,78.54,106816.0,48.1849,48.191,48.1419,48.1542,106816.0
2016-02-01 11:10:00,78.53,78.59,78.51,78.56,159288.0,48.1481,48.1849,48.1358,48.1665,159288.0
2016-02-01 11:20:00,78.55,78.57,78.52,78.54,220722.0,48.1603,48.1726,48.1419,48.1542,220722.0
2016-02-01 11:30:00,78.55,78.62,78.51,78.62,262811.0,48.1603,48.2033,48.1358,48.2033,262811.0
2016-02-01 11:40:00,78.62,78.62,78.57,78.59,147401.0,48.2033,48.2033,48.1726,48.1849,147401.0
2016-02-01 11:50:00,78.59,78.6,78.53,78.57,125130.0,48.1849,48.191,48.1481,48.1726,125130.0
2016-02-01 12:00:00,78.55,78.57,78.46,78.48,85391.0,48.1603,48.1726,48.1052,48.1174,85391.0
2016-02-01 12:10:00,78.47,78.5,78.44,78.46,96278.0,48.1113,48.1297,48.0929,48.1052,96278.0
2016-02-01 12:20:00,78.46,78.46,78.36,78.37,117369.0,48.1052,48.1052,48.0438,48.05,117369.0
2016-02-01 12:30:00,78.37,78.39,78.34,78.36,80256.0,48.05,48.0622,48.0316,48.0438,80256.0
2016-02-01 12:40:00,78.36,78.41,78.36,78.4,170650.0,48.0438,48.0745,48.0438,48.0684,170650.0
2016-02-01 12:50:00,78.4,78.4,78.32,78.34,123398.0,48.0684,48.0684,48.0193,48.0316,123398.0
2016-02-01 13:00:00,78.35,78.4,78.33,78.33,144760.0,48.0377,48.0684,48.0254,48.0254,144760.0
2016-02-01 13:10:00,78.32,78.36,78.31,78.32,251893.0,48.0193,48.0438,48.0132,48.0193,251893.0
2016-02-01 13:20:00,78.32,78.42,78.32,78.41,227587.0,48.0193,48.0806,48.0193,48.0745,227587.0
2016-02-01 13:30:00,78.42,78.45,78.4,78.42,130452.0,48.0806,48.099,48.0684,48.0806,130452.0
2016-02-01 13:40:00,78.43,78.47,78.4,78.47,51153.0,48.0868,48.1113,48.0684,48.1113,51153.0
2016-02-01 13:50:00,78.48,78.48,78.41,78.46,68158.0,48.1174,48.1174,48.0745,48.1052,68158.0
2016-02-01 14:00:00,78.46,78.49,78.45,78.46,156842.0,48.1052,48.1235,48.099,48.1052,156842.0
2016-02-01 14:10:00,78.46,78.5,78.44,78.49,42668.0,48.1052,48.1297,48.0929,48.1235,42668.0
2016-02-01 14:20:00,78.49,78.56,78.48,78.55,147834.0,48.1235,48.1665,48.1174,48.1603,147834.0
2016-02-01 14:30:00,78.56,78.58,78.45,78.48,347520.0,48.1665,48.1787,48.099,48.1174,347520.0
2016-02-01 14:40:00,78.48,78.51,78.43,78.47,101056.0,48.1174,48.1358,48.0868,48.1113,101056.0
2016-02-01 14:50:00,78.46,78.47,78.41,78.47,139662.0,48.1052,48.1113,48.0745,48.1113,139662.0
2016-02-01 15:00:00,78.47,78.5,78.42,78.43,107741.0,48.1113,48.1297,48.0806,48.0868,107741.0
2016-02-01 15:10:00,78.44,78.52,78.42,78.5,152896.0,48.0929,48.1419,48.0806,48.1297,152896.0
2016-02-01 15:20:00,78.5,78.62,78.48,78.61,444905.0,48.1297,48.2033,48.1174,48.1971,444905.0
2016-02-01 15:30:00,78.61,78.65,78.52,78.53,387017.0,48.1971,48.2216,48.1419,48.1481,387017.0
2016-02-01 15:40:00,78.53,78.6,78.48,78.48,323358.0,48.1481,48.191,48.1174,48.1174,323358.0
2016-02-01 15:50:00,78.48,78.49,78.4,78.43,846079.0,48.1174,48.1235,48.0684,48.0868,846079.0
2016-02-02 09:30:00,78.05,78.22,77.99,78.01,1093467.0,47.8538,47.958,47.817,47.8293,1093467.0
2016-02-02 09:40:00,78.01,78.03,77.95,77.98,829002.0,47.8293,47.8415,47.7925,47.8109,829002.0
2016-02-02 09:50:00,77.98,78.09,77.93,78.03,760947.0,47.8109,47.8783,47.7802,47.8415,760947.0
2016-02-02 10:00:00,78.03,78.11,77.99,78.11,423961.0,47.8415,47.8906,47.817,47.8906,423961.0
2016-02-02 10:10:00,78.1,78.11,77.99,78.0,270456.0,47.8844,47.8906,47.817,47.8231,270456.0
2016-02-02 10:20:00,78.0,78.05,77.95,78.03,226037.0,47.8231,47.8538,47.7925,47.8415,226037.0
2016-02-02 10:30:00,78.03,78.11,78.02,78.09,339012.0,47.8415,47.8906,47.8354,47.8783,339012.0
2016-02-02 10:40:00,78.09,78.12,78.04,78.06,444794.0,47.8783,47.8967,47.8476,47.8599,444794.0
2016-02-02 10:50:00,78.07,78.11,78.03,78.04,164273.0,47.866,47.8906,47.8415,47.8476,164273.0
2016-02-02 11:00:00,78.04,78.11,77.99,78.09,134936.0,47.8476,47.8906,47.817,47.8783,134936.0
2016-02-02 11:10:00,78.07,78.17,78.06,78.11,120407.0,47.866,47.9274,47.8599,47.8906,120407.0
2016-02-02 11:20:00,78.11,78.14,78.1,78.12,341046.0,47.8906,47.909,47.8844,47.8967,341046.0
2016-02-02 11:30:00,78.12,78.14,78.1,78.14,167708.0,47.8967,47.909,47.8844,47.909,167708.0
2016-02-02 11:40:00,78.13,78.14,78.04,78.06,153528.0,47.9028,47.909,47.8476,47.8599,153528.0
2016-02-02 11:50:00,78.05,78.09,78.02,78.04,225673.0,47.8538,47.8783,47.8354,47.8476,225673.0
2016-02-02 12:00:00,78.04,78.06,77.97,78.01,382178.0,47.8476,47.8599,47.8047,47.8293,382178.0
2016-02-02 12:10:00,78.01,78.03,77.96,78.01,523191.0,47.8293,47.8415,47.7986,47.8293,523191.0
2016-02-02 12:20:00,78.0,78.03,77.98,78.01,208866.0,47.8231,47.8415,47.8109,47.8293,208866.0
2016-02-02 12:30:00,78.0,78.03,77.98,78.03,169424.0,47.8231,47.8415,47.8109,47.8415,169424.0
2016-02-02 12:40:00,78.02,78.05,78.01,78.02,226242.0,47.8354,47.8538,47.8293,47.8354,226242.0
2016-02-02 12:50:00,78.02,78.03,77.97,78.02,156830.0,47.8354,47.8415,47.8047,47.8354,156830.0
2016-02-02 13:00:00,78.02,78.02,77.95,77.96,97325.0,47.8354,47.8354,47.7925,47.7986,97325.0
2016-02-02 13:10:00,77.97,78.01,77.96,78.0,137694.0,47.8047,47.8293,47.7986,47.8231,137694.0
2016-02-02 13:20:00,77.98,78.02,77.96,78.01,214908.0,47.8109,47.8354,47.7986,47.8293,214908.0
2016-02-02 13:30:00,78.0,78.02,77.98,77.98,233327.0,47.8231,47.8354,47.8109,47.8109,233327.0
2016-02-02 13:40:00,77.98,78.0,77.95,77.95,277765.0,47.8109,47.8231,47.7925,47.7925,277765.0
2016-02-02 13:50:00,77.96,77.99,77.91,77.94,352303.0,47.7986,47.817,47.7679,47.7863,352303.0
2016-02-02 14:00:00,77.94,78.04,77.93,77.97,570157.0,47.7863,47.8476,47.7802,47.8047,570157.0
2016-02-02 14:10:00,77.97,78.0,77.96,77.98,97695.0,47.8047,47.8231,47.7986,47.8109,97695.0
2016-02-02 14:20:00,77.96,77.99,77.91,77.95,331544.0,47.7986,47.817,47.7679,47.7925,331544.0
2016-02-02 14:30:00,77.96,77.96,77.9,77.94,222797.0,47.7986,47.7986,47.7618,47.7863,222797.0
2016-02-02 14:40:00,77.94,78.0,77.92,77.99,133010.0,47.7863,47.8231,47.7741,47.817,133010.0
2016-02-02 14:50:00,77.98,77.99,77.93,77.94,231617.0,47.8109,47.817,47.7802,47.7863,231617.0
2016-02-02 15:00:00,77.94,77.98,77.89,77.89,327594.0,47.7863,47.8109,47.7557,47.7557,327594.0
2016-02-02 15:10:00,77.89,77.95,77.89,77.94,390403.0,47.7557,47.7925,47.7557,47.7863,390403.0
2016-02-02 15:20:00,77.94,77.94,77.85,77.91,549918.0,47.7863,47.7863,47.7312,47.7679,549918.0
2016-02-02 15:30:00,77.91,77.91,77.86,77.88,290528.0,47.7679,47.7679,47.7373,47.7495,290528.0
2016-02-02 15:40:00,77.88,77.89,77.83,77.88,1377616.0,47.7495,47.7557,47.7189,47.7495,1377616.0
2016-02-02 15:50:00,77.88,77.89,77.85,77.88,918991.0,47.7495,47.7557,47.7312,47.7495,918991.0
2016-02-03 09:30:00,78.11,78.11,77.93,77.97,494298.0,47.8906,47.8906,47.7802,47.8047,494298.0
2016-02-03 09:40:00,77.96,77.97,77.87,77.89,328095.0,47.7986,47.8047,47.7434,47.7557,328095.0
2016-02-03 09:50:00,77.9,77.94,77.83,77.88,328729.0,47.7618,47.7863,47.7189,47.7495,328729.0
2016-02-03 10:00:00,77.87,77.88,77.76,77.78,699655.0,47.7434,47.7495,47.676,47.6882,699655.0
2016-02-03 10:10:00,77.77,77.79,77.72,77.78,381043.0,47.6821,47.6944,47.6514,47.6882,381043.0
2016-02-03 10:20:00,77.78,77.81,77.71,77.71,490008.0,47.6882,47.7066,47.6453,47.6453,490008.0
2016-02-03 10:30:00,77.7,77.73,77.64,77.66,1114644.0,47.6392,47.6576,47.6024,47.6147,1114644.0
2016-02-03 10:40:00,77.66,77.9,77.63,77.85,896797.0,47.6147,47.7618,47.5963,47.7312,896797.0
2016-02-03 10:50:00,77.84,77.87,77.75,77.87,412513.0,47.725,47.7434,47.6698,47.7434,412513.0
2016-02-03 11:00:00,77.87,77.87,77.7,77.73,548532.0,47.7434,47.7434,47.6392,47.6576,548532.0
2016-02-03 11:10:00,77.74,77.83,77.71,77.82,281520.0,47.6637,47.7189,47.6453,47.7128,281520.0
2016-02-03 11:20:00,77.81,77.88,77.81,77.86,457292.0,47.7066,47.7495,47.7066,47.7373,457292.0
2016-02-03 11:30:00,77.85,77.87,77.79,77.87,216611.0,47.7312,47.7434,47.6944,47.7434,216611.0
2016-02-03 11:40:00,77.88,77.95,77.86,77.9,404041.0,47.7495,47.7925,47.7373,47.7618,404041.0
2016-02-03 11:50:00,77.9,77.92,77.83,77.92,263704.0,47.7618,47.7741,47.7189,47.7741,263704.0
2016-02-03 12:00:00,77.93,78.0,77.9,77.95,145212.0,47.7802,47.8231,47.7618,47.7925,145212.0
2016-02-03 12:10:00,77.95,78.04,77.91,78.03,245049.0,47.7925,47.8476,47.7679,47.8415,245049.0
2016-02-03 12:20:00,78.04,78.09,77.99,78.05,415995.0,47.8476,47.8783,47.817,47.8538,415995.0
2016-02-03 12:30:00,78.05,78.05,77.96,77.99,217920.0,47.8538,47.8538,47.7986,47.817,217920.0
2016-02-03 12:40:00,77.98,78.01,77.94,78.01,108988.0,47.8109,47.8293,47.7863,47.8293,108988.0
2016-02-03 12:50:00,78.01,78.1,77.99,78.07,317343.0,47.8293,47.8844,47.817,47.866,317343.0
2016-02-03 13:00:00,78.07,78.1,78.02,78.03,275120.0,47.866,47.8844,47.8354,47.8415,275120.0
2016-02-03 13:10:00,78.03,78.07,78.01,78.04,128922.0,47.8415,47.866,47.8293,47.8476,128922.0
2016-02-03 13:20:00,78.04,78.06,78.01,78.04,66233.0,47.8476,47.8599,47.8293,47.8476,66233.0
2016-02-03 13:30:00,78.05,78.05,77.92,77.93,236000.0,47.8538,47.8538,47.7741,47.7802,236000.0
2016-02-03 13:40:00,77.93,78.05,77.92,78.01,275448.0,47.7802,47.8538,47.7741,47.8293,275448.0
2016-02-03 13:50:00,78.02,78.03,77.96,77.98,307289.0,47.8354,47.8415,47.7986,47.8109,307289.0
2016-02-03 14:00:00,77.97,78.06,77.96,78.03,134741.0,47.8047,47.8599,47.7986,47.8415,134741.0
2016-02-03 14:10:00,78.03,78.1,78.02,78.04,336228.0,47.8415,47.8844,47.8354,47.8476,336228.0
2016-02-03 14:20:00,78.04,78.36,78.04,78.27,554443.0,47.8476,48.0438,47.8476,47.9887,554443.0
2016-02-03 14:30:00,78.27,78.29,78.18,78.21,134738.0,47.9887,48.0009,47.9335,47.9519,134738.0
2016-02-03 14:40:00,78.21,78.35,78.18,78.28,301951.0,47.9519,48.0377,47.9335,47.9948,301951.0
2016-02-03 14:50:00,78.29,78.34,78.22,78.29,972751.0,48.0009,48.0316,47.958,48.0009,972751.0
2016-02-03 15:00:00,78.3,78.4,78.26,78.39,235622.0,48.0071,48.0684,47.9825,48.0622,235622.0
2016-02-03 15:10:00,78.38,78.4,78.28,78.32,275520.0,48.0561,48.0684,47.9948,48.0193,275520.0
2016-02-03 15:20:00,78.32,78.34,78.19,78.22,311306.0,48.0193,48.0316,47.9396,47.958,311306.0
2016-02-03 15:30:00,78.22,78.29,78.13,78.16,429641.0,47.958,48.0009,47.9028,47.9212,429641.0
2016-02-03 15:40:00,78.16,78.32,78.13,78.31,385754.0,47.9212,48.0193,47.9028,48.0132,385754.0
2016-02-03 15:50:00,78.31,78.35,78.2,78.24,651929.0,48.0132,48.0377,47.9457,47.9703,651929.0
2016-02-04 09:30:00,78.22,78.27,78.07,78.11,582542.0,47.958,47.9887,47.866,47.8906,582542.0
2016-02-04 09:40:00,78.11,78.18,78.03,78.14,289811.0,47.8906,47.9335,47.8415,47.909,289811.0
2016-02-04 09:50:00,78.13,78.16,78.07,78.16,332992.0,47.9028,47.9212,47.866,47.9212,332992.0
2016-02-04 10:00:00,78.14,78.18,78.0,78.18,292644.0,47.909,47.9335,47.8231,47.9335,292644.0
2016-02-04 10:10:00,78.17,78.26,78.14,78.25,242822.0,47.9274,47.9825,47.909,47.9764,242822.0
2016-02-04 10:20:00,78.24,78.31,78.23,78.3,257493.0,47.9703,48.0132,47.9641,48.0071,257493.0
2016-02-04 10:30:00,78.31,78.39,78.24,78.33,492506.0,48.0132,48.0622,47.9703,48.0254,492506.0
2016-02-04 10:40:00,78.33,78.34,78.28,78.31,245581.0,48.0254,48.0316,47.9948,48.0132,245581.0
2016-02-04 10:50:00,78.31,78.33,78.27,78.32,189348.0,48.0132,48.0254,47.9887,48.0193,189348.0
2016-02-04 11:00:00,78.32,78.32,78.18,78.2,245914.0,48.0193,48.0193,47.9335,47.9457,245914.0
2016-02-04 11:10:00,78.2,78.24,78.08,78.11,127747.0,47.9457,47.9703,47.8722,47.8906,127747.0
2016-02-04 11:20:00,78.09,78.17,78.09,78.14,165630.0,47.8783,47.9274,47.8783,47.909,165630.0
2016-02-04 11:30:00,78.14,78.14,78.0,78.03,392795.0,47.909,47.909,47.8231,47.8415,392795.0
2016-02-04 11:40:00,78.04,78.07,77.96,77.98,212282.0,47.8476,47.866,47.7986,47.8109,212282.0
2016-02-04 11:50:00,77.97,78.04,77.96,77.97,296382.0,47.8047,47.8476,47.7986,47.8047,296382.0
2016-02-04 12:00:00,77.97,78.1,77.95,78.09,222716.0,47.8047,47.8844,47.7925,47.8783,222716.0
2016-02-04 12:10:00,78.1,78.1,78.0,78.05,196839.0,47.8844,47.8844,47.8231,47.8538,196839.0
2016-02-04 12:20:00,78.05,78.09,77.99,78.06,110863.0,47.8538,47.8783,47.817,47.8599,110863.0
2016-02-04 12:30:00,78.06,78.12,78.03,78.11,224490.0,47.8599,47.8967,47.8415,47.8906,224490.0
2016-02-04 12:40:00,78.12,78.17,78.06,78.12,126567.0,47.8967,47.9274,47.8599,47.8967,126567.0
2016-02-04 12:50:00,78.13,78.16,78.08,78.1,92641.0,47.9028,47.9212,47.8722,47.8844,92641.0
2016-02-04 13:00:00,78.1,78.18,78.07,78.18,94463.0,47.8844,47.9335,47.866,47.9335,94463.0
2016-02-04 13:10:00,78.18,78.21,78.12,78.12,116669.0,47.9335,47.9519,47.8967,47.8967,116669.0
2016-02-04 13:20:00,78.1,78.14,78.07,78.12,79910.0,47.8844,47.909,47.866,47.8967,79910.0
2016-02-04 13:30:00,78.12,78.2,78.12,78.14,71431.0,47.8967,47.9457,47.8967,47.909,71431.0
2016-02-04 13:40:00,78.14,78.14,78.01,78.01,214659.0,47.909,47.909,47.8293,47.8293,214659.0
2016-02-04 13:50:00,78.02,78.06,77.99,78.04,52039.0,47.8354,47.8599,47.817,47.8476,52039.0
2016-02-04 14:00:00,78.05,78.07,77.96,77.97,170465.0,47.8538,47.866,47.7986,47.8047,170465.0
2016-02-04 14:10:00,77.96,78.02,77.95,77.99,166466.0,47.7986,47.8354,47.7925,47.817,166466.0
2016-02-04 14:20:00,77.99,78.01,77.93,77.95,201411.0,47.817,47.8293,47.7802,47.7925,201411.0
2016-02-04 14:30:00,77.94,78.03,77.94,77.96,75237.0,47.7863,47.8415,47.7863,47.7986,75237.0
2016-02-04 14:40:00,77.95,78.01,77.94,78.0,116985.0,47.7925,47.8293,47.7863,47.8231,116985.0
2016-02-04 14:50:00,78.0,78.03,77.95,78.02,194230.0,47.8231,47.8415,47.7925,47.8354,194230.0
2016-02-04 15:00:00,78.02,78.02,77.93,77.98,97238.0,47.8354,47.8354,47.7802,47.8109,97238.0
2016-02-04 15:10:00,77.98,78.03,77.95,77.95,163327.0,47.8109,47.8415,47.7925,47.7925,163327.0
2016-02-04 15:20:00,77.95,78.03,77.95,77.99,151260.0,47.7925,47.8415,47.7925,47.817,151260.0
2016-02-04 15:30:00,77.98,78.04,77.96,78.04,184993.0,47.8109,47.8476,47.7986,47.8476,184993.0
2016-02-04 15:40:00,78.05,78.07,77.99,78.0,209281.0,47.8538,47.866,47.817,47.8231,209281.0
2016-02-04 15:50:00,78.0,78.03,77.97,78.01,386948.0,47.8231,47.8415,47.8047,47.8293,386948.0
2016-02-05 09:30:00,77.99,77.99,77.83,77.92,412234.0,47.817,47.817,47.7189,47.7741,412234.0
2016-02-05 09:40:00,77.91,77.92,77.8,77.81,438738.0,47.7679,47.7741,47.7005,47.7066,438738.0
2016-02-05 09:50:00,77.79,77.81,77.78,77.8,588917.0,47.6944,47.7066,47.6882,47.7005,588917.0
2016-02-05 10:00:00,77.8,77.9,77.79,77.84,625014.0,47.7005,47.7618,47.6944,47.725,625014.0
2016-02-05 10:10:00,77.84,77.89,77.81,77.85,329487.0,47.725,47.7557,47.7066,47.7312,329487.0
2016-02-05 10:20:00,77.85,77.87,77.73,77.74,568788.0,47.7312,47.7434,47.6576,47.6637,568788.0
2016-02-05 10:30:00,77.74,77.89,77.73,77.81,300880.0,47.6637,47.7557,47.6576,47.7066,300880.0
2016-02-05 10:40:00,77.82,77.88,77.79,77.81,135687.0,47.7128,47.7495,47.6944,47.7066,135687.0
2016-02-05 10:50:00,77.8,77.82,77.72,77.76,178445.0,47.7005,47.7128,47.6514,47.676,178445.0
2016-02-05 11:00:00,77.77,77.8,77.7,77.73,296060.0,47.6821,47.7005,47.6392,47.6576,296060.0
2016-02-05 11:10:00,77.72,77.76,77.68,77.69,384176.0,47.6514,47.676,47.6269,47.6331,384176.0
2016-02-05 11:20:00,77.69,77.72,77.57,77.61,400755.0,47.6331,47.6514,47.5595,47.584,400755.0
2016-02-05 11:30:00,77.61,77.68,77.6,77.67,357625.0,47.584,47.6269,47.5779,47.6208,357625.0
2016-02-05 11:40:00,77.67,77.68,77.55,77.59,309030.0,47.6208,47.6269,47.5472,47.5717,309030.0
2016-02-05 11:50:00,77.6,77.61,77.54,77.56,149629.0,47.5779,47.584,47.5411,47.5533,149629.0
2016-02-05 12:00:00,77.56,77.61,77.54,77.56,122777.0,47.5533,47.584,47.5411,47.5533,122777.0
2016-02-05 12:10:00,77.56,77.57,77.51,77.53,251681.0,47.5533,47.5595,47.5227,47.535,251681.0
2016-02-05 12:20:00,77.53,77.58,77.52,77.56,205455.0,47.535,47.5656,47.5288,47.5533,205455.0
2016-02-05 12:30:00,77.56,77.6,77.56,77.58,150143.0,47.5533,47.5779,47.5533,47.5656,150143.0
2016-02-05 12:40:00,77.58,77.6,77.56,77.6,80356.0,47.5656,47.5779,47.5533,47.5779,80356.0
2016-02-05 12:50:00,77.61,77.61,77.53,77.56,160001.0,47.584,47.584,47.535,47.5533,160001.0
2016-02-05 13:00:00,77.55,77.6,77.55,77.58,238398.0,47.5472,47.5779,47.5472,47.5656,238398.0
2016-02-05 13:10:00,77.57,77.58,77.53,77.57,239784.0,47.5595,47.5656,47.535,47.5595,239784.0
2016-02-05 13:20:00,77.56,77.58,77.55,77.58,122084.0,47.5533,47.5656,47.5472,47.5656,122084.0
2016-02-05 13:30:00,77.57,77.58,77.52,77.52,451219.0,47.5595,47.5656,47.5288,47.5288,451219.0
2016-02-05 13:40:00,77.52,77.53,77.42,77.43,292797.0,47.5288,47.535,47.4675,47.4736,292797.0
2016-02-05 13:50:00,77.42,77.48,77.39,77.48,501482.0,47.4675,47.5043,47.4491,47.5043,501482.0
2016-02-05 14:00:00,77.48,77.49,77.41,77.46,380116.0,47.5043,47.5104,47.4614,47.492,380116.0
2016-02-05 14:10:00,77.46,77.47,77.38,77.39,250491.0,47.492,47.4982,47.443,47.4491,250491.0
2016-02-05 14:20:00,77.39,77.47,77.38,77.44,367538.0,47.4491,47.4982,47.443,47.4798,367538.0
2016-02-05 14:30:00,77.44,77.48,77.43,77.45,491184.0,47.4798,47.5043,47.4736,47.4859,491184.0
2016-02-05 14:40:00,77.45,77.49,77.41,77.48,394337.0,47.4859,47.5104,47.4614,47.5043,394337.0
2016-02-05 14:50:00,77.48,77.49,77.42,77.44,189315.0,47.5043,47.5104,47.4675,47.4798,189315.0
2016-02-05 15:00:00,77.44,77.45,77.36,77.4,441857.0,47.4798,47.4859,47.4307,47.4553,441857.0
2016-02-05 15:10:00,77.4,77.54,77.38,77.52,361260.0,47.4553,47.5411,47.443,47.5288,361260.0
2016-02-05 15:20:00,77.53,77.53,77.46,77.5,381510.0,47.535,47.535,47.492,47.5166,381510.0
2016-02-05 15:30:00,77.49,77.5,77.42,77.45,242725.0,47.5104,47.5166,47.4675,47.4859,242725.0
2016-02-05 15:40:00,77.44,77.44,77.36,77.36,386196.0,47.4798,47.4798,47.4307,47.4307,386196.0
2016-02-05 15:50:00,77.36,77.43,77.28,77.42,1322879.0,47.4307,47.4736,47.3817,47.4675,1322879.0
2016-02-08 09:30:00,76.77,76.8,76.63,76.65,507588.0,47.069,47.0874,46.9832,46.9954,507588.0
2016-02-08 09:40:00,76.64,76.75,76.6,76.63,806113.0,46.9893,47.0567,46.9648,46.9832,806113.0
2016-02-08 09:50:00,76.62,76.62,76.53,76.55,618486.0,46.977,46.977,46.9218,46.9341,618486.0
2016-02-08 10:00:00,76.55,76.57,76.39,76.4,1036825.0,46.9341,46.9464,46.836,46.8421,1036825.0
2016-02-08 10:10:00,76.41,76.42,76.32,76.34,349897.0,46.8483,46.8544,46.7931,46.8053,349897.0
2016-02-08 10:20:00,76.33,76.4,76.3,76.37,522564.0,46.7992,46.8421,46.7808,46.8237,522564.0
2016-02-08 10:30:00,76.36,76.53,76.34,76.51,303782.0,46.8176,46.9218,46.8053,46.9096,303782.0
2016-02-08 10:40:00,76.53,76.53,76.41,76.49,224317.0,46.9218,46.9218,46.8483,46.8973,224317.0
2016-02-08 10:50:00,76.49,76.52,76.44,76.45,144501.0,46.8973,46.9157,46.8667,46.8728,144501.0
2016-02-08 11:00:00,76.46,76.48,76.37,76.44,420336.0,46.8789,46.8912,46.8237,46.8667,420336.0
2016-02-08 11:10:00,76.44,76.47,76.36,76.46,490402.0,46.8667,46.8851,46.8176,46.8789,490402.0
2016-02-08 11:20:00,76.46,76.55,76.45,76.53,341133.0,46.8789,46.9341,46.8728,46.9218,341133.0
2016-02-08 11:30:00,76.54,76.54,76.46,76.47,102823.0,46.928,46.928,46.8789,46.8851,102823.0
2016-02-08 11:40:00,76.47,76.52,76.39,76.47,145007.0,46.8851,46.9157,46.836,46.8851,145007.0
2016-02-08 11:50:00,76.46,76.5,76.43,76.5,143787.0,46.8789,46.9034,46.8605,46.9034,143787.0
2016-02-08 12:00:00,76.51,76.62,76.51,76.59,443387.0,46.9096,46.977,46.9096,46.9586,443387.0
2016-02-08 12:10:00,76.59,76.65,76.56,76.65,97115.0,46.9586,46.9954,46.9402,46.9954,97115.0
2016-02-08 12:20:00,76.65,76.73,76.65,76.7,315609.0,46.9954,47.0445,46.9954,47.0261,315609.0
2016-02-08 12:30:00,76.71,76.76,76.62,76.62,226021.0,47.0322,47.0629,46.977,46.977,226021.0
2016-02-08 12:40:00,76.63,76.68,76.58,76.61,403768.0,46.9832,47.0138,46.9525,46.9709,403768.0
2016-02-08 12:50:00,76.62,76.64,76.55,76.55,78573.0,46.977,46.9893,46.9341,46.9341,78573.0
2016-02-08 13:00:00,76.55,76.56,76.45,76.51,265484.0,46.9341,46.9402,46.8728,46.9096,265484.0
2016-02-08 13:10:00,76.52,76.53,76.45,76.45,230399.0,46.9157,46.9218,46.8728,46.8728,230399.0
2016-02-08 13:20:00,76.45,76.47,76.38,76.42,186274.0,46.8728,46.8851,46.8299,46.8544,186274.0
2016-02-08 13:30:00,76.42,76.47,76.41,76.41,151461.0,46.8544,46.8851,46.8483,46.8483,151461.0
2016-02-08 13:40:00,76.4,76.41,76.32,76.33,145001.0,46.8421,46.8483,46.7931,46.7992,145001.0
2016-02-08 13:50:00,76.34,76.38,76.28,76.34,309257.0,46.8053,46.8299,46.7686,46.8053,309257.0
2016-02-08 14:00:00,76.34,76.42,76.33,76.4,214944.0,46.8053,46.8544,46.7992,46.8421,214944.0
2016-02-08 14:10:00,76.4,76.4,76.32,76.34,171199.0,46.8421,46.8421,46.7931,46.8053,171199.0
2016-02-08 14:20:00,76.34,76.44,76.33,76.35,278247.0,46.8053,46.8667,46.7992,46.8115,278247.0
2016-02-08 14:30:00,76.35,76.36,76.28,76.36,138268.0,46.8115,46.8176,46.7686,46.8176,138268.0
2016-02-08 14:40:00,76.35,76.6,76.34,76.52,481444.0,46.8115,46.9648,46.8053,46.9157,481444.0
2016-02-08 14:50:00,76.52,76.55,76.43,76.46,576060.0,46.9157,46.9341,46.8605,46.8789,576060.0
2016-02-08 15:00:00,76.46,76.56,76.45,76.53,180727.0,46.8789,46.9402,46.8728,46.9218,180727.0
2016-02-08 15:10:00,76.52,76.62,76.47,76.61,442368.0,46.9157,46.977,46.8851,46.9709,442368.0
2016-02-08 15:20:00,76.6,76.61,76.48,76.52,431535.0,46.9648,46.9709,46.8912,46.9157,431535.0
2016-02-08 15:30:00,76.52,76.62,76.42,76.46,896904.0,46.9157,46.977,46.8544,46.8789,896904.0
2016-02-08 15:40:00,76.46,76.63,76.45,76.56,717264.0,46.8789,46.9832,46.8728,46.9402,717264.0
2016-02-08 15:50:00,76.56,76.56,76.45,76.51,570770.0,46.9402,46.9402,46.8728,46.9096,570770.0
2016-02-09 09:30:00,76.09,76.17,76.0,76.14,734096.0,46.6521,46.7011,46.5969,46.6827,734096.0
2016-02-09 09:40:00,76.13,76.35,76.09,76.34,1175961.0,46.6766,46.8115,46.6521,46.8053,1175961.0
2016-02-09 09:50:00,76.35,76.48,76.31,76.35,847405.0,46.8115,46.8912,46.787,46.8115,847405.0
2016-02-09 10:00:00,76.34,76.53,76.33,76.48,230422.0,46.8053,46.9218,46.7992,46.8912,230422.0
2016-02-09 10:10:00,76.48,76.48,76.35,76.38,186221.0,46.8912,46.8912,46.8115,46.8299,186221.0
2016-02-09 10:20:00,76.38,76.42,76.34,76.37,182619.0,46.8299,46.8544,46.8053,46.8237,182619.0
2016-02-09 10:30:00,76.38,76.38,76.29,76.31,264859.0,46.8299,46.8299,46.7747,46.787,264859.0
2016-02-09 10:40:00,76.32,76.32,76.14,76.21,515100.0,46.7931,46.7931,46.6827,46.7256,515100.0
2016-02-09 10:50:00,76.22,76.23,76.07,76.08,610918.0,46.7318,46.7379,46.6398,46.6459,610918.0
2016-02-09 11:00:00,76.08,76.19,76.08,76.15,586050.0,46.6459,46.7134,46.6459,46.6889,586050.0
2016-02-09 11:10:00,76.15,76.24,76.14,76.17,507326.0,46.6889,46.744,46.6827,46.7011,507326.0
2016-02-09 11:20:00,76.18,76.32,76.18,76.26,169682.0,46.7072,46.7931,46.7072,46.7563,169682.0
2016-02-09 11:30:00,76.26,76.28,76.13,76.15,202139.0,46.7563,46.7686,46.6766,46.6889,202139.0
2016-02-09 11:40:00,76.15,76.24,76.15,76.16,452730.0,46.6889,46.744,46.6889,46.695,452730.0
2016-02-09 11:50:00,76.16,76.19,76.07,76.08,182377.0,46.695,46.7134,46.6398,46.6459,182377.0
2016-02-09 12:00:00,76.08,76.19,76.08,76.19,396073.0,46.6459,46.7134,46.6459,46.7134,396073.0
2016-02-09 12:10:00,76.18,76.19,76.05,76.08,455933.0,46.7072,46.7134,46.6275,46.6459,455933.0
2016-02-09 12:20:00,76.08,76.1,75.98,76.06,307030.0,46.6459,46.6582,46.5846,46.6337,307030.0
2016-02-09 12:30:00,76.06,76.13,76.03,76.06,267531.0,46.6337,46.6766,46.6153,46.6337,267531.0
2016-02-09 12:40:00,76.07,76.09,76.03,76.05,222046.0,46.6398,46.6521,46.6153,46.6275,222046.0
2016-02-09 12:50:00,76.05,76.1,76.04,76.06,334879.0,46.6275,46.6582,46.6214,46.6337,334879.0
2016-02-09 13:00:00,76.06,76.08,75.99,76.0,421307.0,46.6337,46.6459,46.5908,46.5969,421307.0
2016-02-09 13:10:00,76.0,76.0,75.91,75.96,336325.0,46.5969,46.5969,46.5417,46.5724,336325.0
2016-02-09 13:20:00,75.97,76.0,75.93,75.96,229403.0,46.5785,46.5969,46.554,46.5724,229403.0
2016-02-09 13:30:00,75.97,76.02,75.87,75.89,253525.0,46.5785,46.6091,46.5172,46.5294,253525.0
2016-02-09 13:40:00,75.89,75.97,75.87,75.91,204646.0,46.5294,46.5785,46.5172,46.5417,204646.0
2016-02-09 13:50:00,75.91,75.99,75.89,75.99,347481.0,46.5417,46.5908,46.5294,46.5908,347481.0
2016-02-09 14:00:00,75.98,76.2,75.97,76.16,434586.0,46.5846,46.7195,46.5785,46.695,434586.0
2016-02-09 14:10:00,76.17,76.17,76.04,76.08,137105.0,46.7011,46.7011,46.6214,46.6459,137105.0
2016-02-09 14:20:00,76.08,76.11,75.98,76.03,166064.0,46.6459,46.6643,46.5846,46.6153,166064.0
2016-02-09 14:30:00,76.03,76.19,76.01,76.16,206498.0,46.6153,46.7134,46.603,46.695,206498.0
2016-02-09 14:40:00,76.16,76.25,76.14,76.15,270218.0,46.695,46.7502,46.6827,46.6889,270218.0
2016-02-09 14:50:00,76.15,76.23,76.14,76.22,422196.0,46.6889,46.7379,46.6827,46.7318,422196.0
2016-02-09 15:00:00,76.22,76.55,76.22,76.52,515692.0,46.7318,46.9341,46.7318,46.9157,515692.0
2016-02-09 15:10:00,76.51,76.56,76.45,76.48,758825.0,46.9096,46.9402,46.8728,46.8912,758825.0
2016-02-09 15:20:00,76.48,76.49,76.31,76.38,467765.0,46.8912,46.8973,46.787,46.8299,467765.0
2016-02-09 15:30:00,76.38,76.48,76.36,76.47,340812.0,46.8299,46.8912,46.8176,46.8851,340812.0
2016-02-09 15:40:00,76.47,76.47,76.3,76.36,541057.0,46.8851,46.8851,46.7808,46.8176,541057.0
2016-02-09 15:50:00,76.37,76.38,76.19,76.22,1001499.0,46.8237,46.8299,46.7134,46.7318,1001499.0
2016-02-10 09:30:00,76.38,76.53,76.36,76.4,246339.0,46.8299,46.9218,46.8176,46.8421,246339.0
2016-02-10 09:40:00,76.4,76.48,76.29,76.37,428824.0,46.8421,46.8912,46.7747,46.8237,428824.0
2016-02-10 09:50:00,76.36,76.44,76.31,76.38,216402.0,46.8176,46.8667,46.787,46.8299,216402.0
2016-02-10 10:00:00,76.38,76.41,76.29,76.33,255466.0,46.8299,46.8483,46.7747,46.7992,255466.0
2016-02-10 10:10:00,76.32,76.46,76.31,76.45,141260.0,46.7931,46.8789,46.787,46.8728,141260.0
2016-02-10 10:20:00,76.45,76.51,76.44,76.5,121598.0,46.8728,46.9096,46.8667,46.9034,121598.0
2016-02-10 10:30:00,76.5,76.73,76.5,76.53,1065401.0,46.9034,47.0445,46.9034,46.9218,1065401.0
2016-02-10 10:40:00,76.53,76.53,76.37,76.46,359651.0,46.9218,46.9218,46.8237,46.8789,359651.0
2016-02-10 10:50:00,76.46,76.48,76.31,76.34,372443.0,46.8789,46.8912,46.787,46.8053,372443.0
2016-02-10 11:00:00,76.34,76.39,76.28,76.32,366937.0,46.8053,46.836,46.7686,46.7931,366937.0
2016-02-10 11:10:00,76.32,76.44,76.28,76.42,341389.0,46.7931,46.8667,46.7686,46.8544,341389.0
2016-02-10 11:20:00,76.4,76.43,76.27,76.31,563956.0,46.8421,46.8605,46.7624,46.787,563956.0
2016-02-10 11:30:00,76.31,76.37,76.24,76.25,324653.0,46.787,46.8237,46.744,46.7502,324653.0
2016-02-10 11:40:00,76.25,76.34,76.24,76.34,290485.0,46.7502,46.8053,46.744,46.8053,290485.0
2016-02-10 11:50:00,76.34,76.44,76.31,76.36,163570.0,46.8053,46.8667,46.787,46.8176,163570.0
2016-02-10 12:00:00,76.36,76.39,76.26,76.36,108195.0,46.8176,46.836,46.7563,46.8176,108195.0
2016-02-10 12:10:00,76.36,76.38,76.3,76.37,100187.0,46.8176,46.8299,46.7808,46.8237,100187.0
2016-02-10 12:20:00,76.37,76.39,76.32,76.37,402926.0,46.8237,46.836,46.7931,46.8237,402926.0
2016-02-10 12:30:00,76.37,76.39,76.31,76.38,243419.0,46.8237,46.836,46.787,46.8299,243419.0
2016-02-10 12:40:00,76.38,76.42,76.31,76.35,309578.0,46.8299,46.8544,46.787,46.8115,309578.0
2016-02-10 12:50:00,76.35,76.4,76.32,76.39,109251.0,46.8115,46.8421,46.7931,46.836,109251.0
2016-02-10 13:00:00,76.38,76.41,76.3,76.31,123496.0,46.8299,46.8483,46.7808,46.787,123496.0
2016-02-10 13:10:00,76.3,76.37,76.29,76.32,84120.0,46.7808,46.8237,46.7747,46.7931,84120.0
2016-02-10 13:20:00,76.33,76.35,76.27,76.29,179706.0,46.7992,46.8115,46.7624,46.7747,179706.0
2016-02-10 13:30:00,76.3,76.32,76.26,76.26,132535.0,46.7808,46.7931,46.7563,46.7563,132535.0
2016-02-10 13:40:00,76.27,76.34,76.27,76.31,78314.0,46.7624,46.8053,46.7624,46.787,78314.0
2016-02-10 13:50:00,76.31,76.32,76.27,76.28,277921.0,46.787,46.7931,46.7624,46.7686,277921.0
2016-02-10 14:00:00,76.28,76.32,76.26,76.31,86311.0,46.7686,46.7931,46.7563,46.787,86311.0
2016-02-10 14:10:00,76.32,76.36,76.26,76.3,149008.0,46.7931,46.8176,46.7563,46.7808,149008.0
2016-02-10 14:20:00,76.3,76.33,76.24,76.28,128418.0,46.7808,46.7992,46.744,46.7686,128418.0
2016-02-10 14:30:00,76.27,76.34,76.24,76.25,226234.0,46.7624,46.8053,46.744,46.7502,226234.0
2016-02-10 14:40:00,76.24,76.25,76.2,76.23,245356.0,46.744,46.7502,46.7195,46.7379,245356.0
2016-02-10 14:50:00,76.22,76.27,76.18,76.21,113810.0,46.7318,46.7624,46.7072,46.7256,113810.0
2016-02-10 15:00:00,76.21,76.32,76.18,76.18,268825.0,46.7256,46.7931,46.7072,46.7072,268825.0
2016-02-10 15:10:00,76.18,76.25,76.1,76.11,174139.0,46.7072,46.7502,46.6582,46.6643,174139.0
2016-02-10 15:20:00,76.11,76.17,76.06,76.08,339652.0,46.6643,46.7011,46.6337,46.6459,339652.0
2016-02-10 15:30:00,76.07,76.12,75.97,75.98,420537.0,46.6398,46.6705,46.5785,46.5846,420537.0
2016-02-10 15:40:00,75.97,76.07,75.95,76.06,501786.0,46.5785,46.6398,46.5662,46.6337,501786.0
2016-02-10 15:50:00,76.06,76.11,76.05,76.09,1244416.0,46.6337,46.6643,46.6275,46.6521,1244416.0
2016-02-11 09:30:00,75.4,75.42,75.31,75.33,1344552.0,46.229,46.2413,46.1738,46.1861,1344552.0
2016-02-11 09:40:00,75.33,75.36,75.29,75.34,1040723.0,46.1861,46.2045,46.1616,46.1922,1040723.0
2016-02-11 09:50:00,75.33,75.54,75.31,75.51,833394.0,46.1861,46.3149,46.1738,46.2965,833394.0
2016-02-11 10:00:00,75.5,75.54,75.43,75.45,1001163.0,46.2903,46.3149,46.2474,46.2597,1001163.0
2016-02-11 10:10:00,75.46,75.55,75.42,75.43,320182.0,46.2658,46.321,46.2413,46.2474,320182.0
2016-02-11 10:20:00,75.44,75.46,75.35,75.37,1396508.0,46.2535,46.2658,46.1984,46.2106,1396508.0
2016-02-11 10:30:00,75.37,75.41,75.33,75.34,326989.0,46.2106,46.2351,46.1861,46.1922,326989.0
2016-02-11 10:40:00,75.35,75.35,75.22,75.25,558026.0,46.1984,46.1984,46.1187,46.137,558026.0
2016-02-11 10:50:00,75.25,75.31,75.22,75.25,471613.0,46.137,46.1738,46.1187,46.137,471613.0
2016-02-11 11:00:00,75.25,75.3,75.21,75.27,216153.0,46.137,46.1677,46.1125,46.1493,216153.0
2016-02-11 11:10:00,75.27,75.29,75.22,75.28,256562.0,46.1493,46.1616,46.1187,46.1554,256562.0
2016-02-11 11:20:00,75.29,75.31,75.16,75.17,245240.0,46.1616,46.1738,46.0819,46.088,245240.0
2016-02-11 11:30:00,75.17,75.24,75.09,75.24,495909.0,46.088,46.1309,46.039,46.1309,495909.0
2016-02-11 11:40:00,75.24,75.29,75.16,75.19,659812.0,46.1309,46.1616,46.0819,46.1003,659812.0
2016-02-11 11:50:00,75.18,75.36,75.15,75.31,557427.0,46.0941,46.2045,46.0757,46.1738,557427.0
2016-02-11 12:00:00,75.31,75.42,75.3,75.4,249635.0,46.1738,46.2413,46.1677,46.229,249635.0
2016-02-11 12:10:00,75.41,75.48,75.31,75.34,272468.0,46.2351,46.2781,46.1738,46.1922,272468.0
2016-02-11 12:20:00,75.34,75.38,75.27,75.32,489784.0,46.1922,46.2168,46.1493,46.18,489784.0
2016-02-11 12:30:00,75.31,75.32,75.24,75.31,237126.0,46.1738,46.18,46.1309,46.1738,237126.0
2016-02-11 12:40:00,75.31,75.38,75.29,75.36,110409.0,46.1738,46.2168,46.1616,46.2045,110409.0
2016-02-11 12:50:00,75.35,75.52,75.35,75.49,200749.0,46.1984,46.3026,46.1984,46.2842,200749.0
2016-02-11 13:00:00,75.48,75.55,75.38,75.45,163586.0,46.2781,46.321,46.2168,46.2597,163586.0
2016-02-11 13:10:00,75.46,75.48,75.39,75.44,146812.0,46.2658,46.2781,46.2229,46.2535,146812.0
2016-02-11 13:20:00,75.44,75.5,75.42,75.42,93545.0,46.2535,46.2903,46.2413,46.2413,93545.0
2016-02-11 13:30:00,75.42,75.46,75.3,75.35,134045.0,46.2413,46.2658,46.1677,46.1984,134045.0
2016-02-11 13:40:00,75.35,75.39,75.32,75.35,120914.0,46.1984,46.2229,46.18,46.1984,120914.0
2016-02-11 13:50:00,75.34,75.35,75.28,75.3,108286.0,46.1922,46.1984,46.1554,46.1677,108286.0
2016-02-11 14:00:00,75.3,75.32,75.21,75.27,158132.0,46.1677,46.18,46.1125,46.1493,158132.0
2016-02-11 14:10:00,75.27,75.3,75.22,75.23,184846.0,46.1493,46.1677,46.1187,46.1248,184846.0
2016-02-11 14:20:00,75.23,75.25,75.21,75.22,260255.0,46.1248,46.137,46.1125,46.1187,260255.0
2016-02-11 14:30:00,75.23,75.4,75.13,75.39,399778.0,46.1248,46.229,46.0635,46.2229,399778.0
2016-02-11 14:40:00,75.4,75.74,75.36,75.68,663778.0,46.229,46.4375,46.2045,46.4007,663778.0
2016-02-11 14:50:00,75.68,75.87,75.58,75.62,672951.0,46.4007,46.5172,46.3394,46.3639,672951.0
2016-02-11 15:00:00,75.62,75.65,75.42,75.53,616976.0,46.3639,46.3823,46.2413,46.3087,616976.0
2016-02-11 15:10:00,75.53,75.69,75.52,75.55,701222.0,46.3087,46.4068,46.3026,46.321,701222.0
2016-02-11 15:20:00,75.55,75.65,75.46,75.6,595999.0,46.321,46.3823,46.2658,46.3516,595999.0
2016-02-11 15:30:00,75.6,75.77,75.53,75.73,386625.0,46.3516,46.4559,46.3087,46.4313,386625.0
2016-02-11 15:40:00,75.72,75.77,75.62,75.66,647762.0,46.4252,46.4559,46.3639,46.3884,647762.0
2016-02-11 15:50:00,75.66,75.76,75.57,75.58,1243219.0,46.3884,46.4497,46.3332,46.3394,1243219.0
2016-02-12 09:30:00,75.86,75.9,75.77,75.85,382355.0,46.5111,46.5356,46.4559,46.5049,382355.0
2016-02-12 09:40:00,75.85,76.01,75.84,75.95,990055.0,46.5049,46.603,46.4988,46.5662,990055.0
2016-02-12 09:50:00,75.96,76.08,75.89,75.99,1741626.0,46.5724,46.6459,46.5294,46.5908,1741626.0
2016-02-12 10:00:00,75.98,76.02,75.9,76.01,356830.0,46.5846,46.6091,46.5356,46.603,356830.0
2016-02-12 10:10:00,76.02,76.06,75.95,76.04,313084.0,46.6091,46.6337,46.5662,46.6214,313084.0
2016-02-12 10:20:00,76.05,76.13,76.04,76.1,347081.0,46.6275,46.6766,46.6214,46.6582,347081.0
2016-02-12 10:30:00,76.1,76.2,76.1,76.14,859863.0,46.6582,46.7195,46.6582,46.6827,859863.0
2016-02-12 10:40:00,76.14,76.18,76.13,76.15,131079.0,46.6827,46.7072,46.6766,46.6889,131079.0
2016-02-12 10:50:00,76.16,76.28,76.16,76.23,390101.0,46.695,46.7686,46.695,46.7379,390101.0
2016-02-12 11:00:00,76.23,76.34,76.23,76.32,258569.0,46.7379,46.8053,46.7379,46.7931,258569.0
2016-02-12 11:10:00,76.31,76.39,76.3,76.37,542468.0,46.787,46.836,46.7808,46.8237,542468.0
2016-02-12 11:20:00,76.36,76.5,76.34,76.49,964810.0,46.8176,46.9034,46.8053,46.8973,964810.0
2016-02-12 11:30:00,76.49,76.55,76.49,76.51,268077.0,46.8973,46.9341,46.8973,46.9096,268077.0
2016-02-12 11:40:00,76.51,76.53,76.43,76.5,241530.0,46.9096,46.9218,46.8605,46.9034,241530.0
2016-02-12 11:50:00,76.5,76.5,76.4,76.4,155058.0,46.9034,46.9034,46.8421,46.8421,155058.0
2016-02-12 12:00:00,76.41,76.44,76.39,76.42,252031.0,46.8483,46.8667,46.836,46.8544,252031.0
2016-02-12 12:10:00,76.42,76.46,76.41,76.41,293351.0,46.8544,46.8789,46.8483,46.8483,293351.0
2016-02-12 12:20:00,76.42,76.49,76.4,76.48,112322.0,46.8544,46.8973,46.8421,46.8912,112322.0
2016-02-12 12:30:00,76.48,76.54,76.47,76.54,135213.0,46.8912,46.928,46.8851,46.928,135213.0
2016-02-12 12:40:00,76.54,76.61,76.53,76.6,196573.0,46.928,46.9709,46.9218,46.9648,196573.0
2016-02-12 12:50:00,76.6,76.63,76.57,76.61,136006.0,46.9648,46.9832,46.9464,46.9709,136006.0
2016-02-12 13:00:00,76.6,76.63,76.48,76.48,226155.0,46.9648,46.9832,46.8912,46.8912,226155.0
2016-02-12 13:10:00,76.48,76.5,76.36,76.36,111728.0,46.8912,46.9034,46.8176,46.8176,111728.0
2016-02-12 13:20:00,76.37,76.4,76.36,76.38,328464.0,46.8237,46.8421,46.8176,46.8299,328464.0
2016-02-12 13:30:00,76.38,76.42,76.36,76.42,181224.0,46.8299,46.8544,46.8176,46.8544,181224.0
2016-02-12 13:40:00,76.41,76.42,76.35,76.38,202667.0,46.8483,46.8544,46.8115,46.8299,202667.0
2016-02-12 13:50:00,76.38,76.38,76.35,76.37,108308.0,46.8299,46.8299,46.8115,46.8237,108308.0
2016-02-12 14:00:00,76.36,76.44,76.34,76.44,201400.0,46.8176,46.8667,46.8053,46.8667,201400.0
2016-02-12 14:10:00,76.44,76.51,76.44,76.48,183038.0,46.8667,46.9096,46.8667,46.8912,183038.0
2016-02-12 14:20:00,76.48,76.56,76.46,76.55,128071.0,46.8912,46.9402,46.8789,46.9341,128071.0
2016-02-12 14:30:00,76.56,76.57,76.53,76.56,73675.0,46.9402,46.9464,46.9218,46.9402,73675.0
2016-02-12 14:40:00,76.56,76.59,76.54,76.58,350839.0,46.9402,46.9586,46.928,46.9525,350839.0
2016-02-12 14:50:00,76.57,76.63,76.55,76.57,779025.0,46.9464,46.9832,46.9341,46.9464,779025.0
2016-02-12 15:00:00,76.56,76.58,76.53,76.54,578144.0,46.9402,46.9525,46.9218,46.928,578144.0
2016-02-12 15:10:00,76.54,76.6,76.52,76.59,288988.0,46.928,46.9648,46.9157,46.9586,288988.0
2016-02-12 15:20:00,76.58,76.6,76.57,76.6,234858.0,46.9525,46.9648,46.9464,46.9648,234858.0
2016-02-12 15:30:00,76.6,76.65,76.58,76.59,635846.0,46.9648,46.9954,46.9525,46.9586,635846.0
2016-02-12 15:40:00,76.59,76.69,76.59,76.69,782520.0,46.9586,47.0199,46.9586,47.0199,782520.0
2016-02-12 15:50:00,76.69,76.79,76.67,76.72,1116411.0,47.0199,47.0812,47.0077,47.0383,1116411.0
2016-02-16 09:30:00,76.81,77.03,76.81,76.99,532133.0,47.0935,47.2284,47.0935,47.2039,532133.0
2016-02-16 09:40:00,76.99,77.0,76.86,76.89,625155.0,47.2039,47.21,47.1242,47.1426,625155.0
2016-02-16 09:50:00,76.89,76.89,76.77,76.86,360686.0,47.1426,47.1426,47.069,47.1242,360686.0
2016-02-16 10:00:00,76.87,76.91,76.74,76.77,377172.0,47.1303,47.1548,47.0506,47.069,377172.0
2016-02-16 10:10:00,76.77,76.86,76.74,76.78,766848.0,47.069,47.1242,47.0506,47.0751,766848.0
2016-02-16 10:20:00,76.78,76.84,76.77,76.83,359761.0,47.0751,47.1119,47.069,47.1058,359761.0
2016-02-16 10:30:00,76.83,76.85,76.78,76.84,226062.0,47.1058,47.118,47.0751,47.1119,226062.0
2016-02-16 10:40:00,76.83,76.89,76.81,76.87,119613.0,47.1058,47.1426,47.0935,47.1303,119613.0
2016-02-16 10:50:00,76.86,76.89,76.79,76.81,114815.0,47.1242,47.1426,47.0812,47.0935,114815.0
2016-02-16 11:00:00,76.8,76.83,76.72,76.75,243119.0,47.0874,47.1058,47.0383,47.0567,243119.0
2016-02-16 11:10:00,76.75,76.77,76.69,76.76,156557.0,47.0567,47.069,47.0199,47.0629,156557.0
2016-02-16 11:20:00,76.76,76.77,76.74,76.76,148208.0,47.0629,47.069,47.0506,47.0629,148208.0
2016-02-16 11:30:00,76.75,76.8,76.75,76.79,155822.0,47.0567,47.0874,47.0567,47.0812,155822.0
2016-02-16 11:40:00,76.8,76.8,76.76,76.78,105869.0,47.0874,47.0874,47.0629,47.0751,105869.0
2016-02-16 11:50:00,76.78,76.82,76.75,76.82,196722.0,47.0751,47.0996,47.0567,47.0996,196722.0
2016-02-16 12:00:00,76.82,76.88,76.81,76.84,183330.0,47.0996,47.1364,47.0935,47.1119,183330.0
2016-02-16 12:10:00,76.84,76.86,76.8,76.81,229187.0,47.1119,47.1242,47.0874,47.0935,229187.0
2016-02-16 12:20:00,76.81,76.85,76.8,76.85,351053.0,47.0935,47.118,47.0874,47.118,351053.0
2016-02-16 12:30:00,76.84,76.86,76.79,76.8,410664.0,47.1119,47.1242,47.0812,47.0874,410664.0
2016-02-16 12:40:00,76.79,76.8,76.75,76.79,122030.0,47.0812,47.0874,47.0567,47.0812,122030.0
2016-02-16 12:50:00,76.78,76.82,76.75,76.79,136194.0,47.0751,47.0996,47.0567,47.0812,136194.0
2016-02-16 13:00:00,76.8,76.87,76.79,76.82,194395.0,47.0874,47.1303,47.0812,47.0996,194395.0
2016-02-16 13:10:00,76.82,76.84,76.79,76.8,149926.0,47.0996,47.1119,47.0812,47.0874,149926.0
2016-02-16 13:20:00,76.8,76.84,76.78,76.81,774838.0,47.0874,47.1119,47.0751,47.0935,774838.0
2016-02-16 13:30:00,76.81,76.86,76.79,76.83,175258.0,47.0935,47.1242,47.0812,47.1058,175258.0
2016-02-16 13:40:00,76.84,76.84,76.8,76.83,669783.0,47.1119,47.1119,47.0874,47.1058,669783.0
2016-02-16 13:50:00,76.82,76.84,76.8,76.81,119466.0,47.0996,47.1119,47.0874,47.0935,119466.0
2016-02-16 14:00:00,76.81,76.84,76.8,76.82,163678.0,47.0935,47.1119,47.0874,47.0996,163678.0
2016-02-16 14:10:00,76.81,76.84,76.8,76.83,65286.0,47.0935,47.1119,47.0874,47.1058,65286.0
2016-02-16 14:20:00,76.83,76.86,76.8,76.86,78320.0,47.1058,47.1242,47.0874,47.1242,78320.0
2016-02-16 14:30:00,76.86,76.87,76.8,76.81,70268.0,47.1242,47.1303,47.0874,47.0935,70268.0
2016-02-16 14:40:00,76.81,76.86,76.81,76.84,130677.0,47.0935,47.1242,47.0935,47.1119,130677.0
2016-02-16 14:50:00,76.84,76.89,76.83,76.87,242993.0,47.1119,47.1426,47.1058,47.1303,242993.0
2016-02-16 15:00:00,76.87,76.88,76.84,76.85,164111.0,47.1303,47.1364,47.1119,47.118,164111.0
2016-02-16 15:10:00,76.85,76.93,76.84,76.9,170397.0,47.118,47.1671,47.1119,47.1487,170397.0
2016-02-16 15:20:00,76.9,76.92,76.87,76.91,175389.0,47.1487,47.161,47.1303,47.1548,175389.0
2016-02-16 15:30:00,76.91,76.92,76.8,76.87,368149.0,47.1548,47.161,47.0874,47.1303,368149.0
2016-02-16 15:40:00,76.87,76.87,76.78,76.78,593384.0,47.1303,47.1303,47.0751,47.0751,593384.0
2016-02-16 15:50:00,76.79,76.8,76.76,76.79,1720034.0,47.0812,47.0874,47.0629,47.0812,1720034.0
2016-02-17 09:30:00,77.18,77.2,77.11,77.19,526411.0,47.3204,47.3326,47.2774,47.3265,526411.0
2016-02-17 09:40:00,77.19,77.22,77.12,77.19,978138.0,47.3265,47.3449,47.2836,47.3265,978138.0
2016-02-17 09:50:00,77.19,77.29,77.15,77.28,1061724.0,47.3265,47.3878,47.302,47.3817,1061724.0
2016-02-17 10:00:00,77.28,77.31,77.24,77.26,276795.0,47.3817,47.4001,47.3572,47.3694,276795.0
2016-02-17 10:10:00,77.26,77.33,77.26,77.31,596437.0,47.3694,47.4123,47.3694,47.4001,596437.0
2016-02-17 10:20:00,77.31,77.39,77.3,77.39,724568.0,47.4001,47.4491,47.3939,47.4491,724568.0
2016-02-17 10:30:00,77.38,77.44,77.36,77.39,369617.0,47.443,47.4798,47.4307,47.4491,369617.0
2016-02-17 10:40:00,77.39,77.43,77.38,77.42,257481.0,47.4491,47.4736,47.443,47.4675,257481.0
2016-02-17 10:50:00,77.42,77.5,77.41,77.5,282496.0,47.4675,47.5166,47.4614,47.5166,282496.0
2016-02-17 11:00:00,77.5,77.5,77.46,77.47,566785.0,47.5166,47.5166,47.492,47.4982,566785.0
2016-02-17 11:10:00,77.47,77.47,77.41,77.44,626154.0,47.4982,47.4982,47.4614,47.4798,626154.0
2016-02-17 11:20:00,77.45,77.46,77.41,77.43,185654.0,47.4859,47.492,47.4614,47.4736,185654.0
2016-02-17 11:30:00,77.44,77.46,77.42,77.42,317718.0,47.4798,47.492,47.4675,47.4675,317718.0
2016-02-17 11:40:00,77.42,77.43,77.4,77.4,383401.0,47.4675,47.4736,47.4553,47.4553,383401.0
2016-02-17 11:50:00,77.41,77.43,77.4,77.42,150868.0,47.4614,47.4736,47.4553,47.4675,150868.0
2016-02-17 12:00:00,77.43,77.44,77.4,77.42,120458.0,47.4736,47.4798,47.4553,47.4675,120458.0
2016-02-17 12:10:00,77.42,77.44,77.41,77.42,178727.0,47.4675,47.4798,47.4614,47.4675,178727.0
2016-02-17 12:20:00,77.42,77.48,77.42,77.44,266005.0,47.4675,47.5043,47.4675,47.4798,266005.0
2016-02-17 12:30:00,77.44,77.51,77.43,77.51,166039.0,47.4798,47.5227,47.4736,47.5227,166039.0
2016-02-17 12:40:00,77.51,77.55,77.49,77.5,607907.0,47.5227,47.5472,47.5104,47.5166,607907.0
2016-02-17 12:50:00,77.5,77.52,77.49,77.5,49765.0,47.5166,47.5288,47.5104,47.5166,49765.0
2016-02-17 13:00:00,77.51,77.53,77.5,77.52,66413.0,47.5227,47.535,47.5166,47.5288,66413.0
2016-02-17 13:10:00,77.52,77.56,77.52,77.54,186634.0,47.5288,47.5533,47.5288,47.5411,186634.0
2016-02-17 13:20:00,77.53,77.54,77.51,77.52,157125.0,47.535,47.5411,47.5227,47.5288,157125.0
2016-02-17 13:30:00,77.53,77.54,77.42,77.42,109147.0,47.535,47.5411,47.4675,47.4675,109147.0
2016-02-17 13:40:00,77.42,77.45,77.38,77.43,115418.0,47.4675,47.4859,47.443,47.4736,115418.0
2016-02-17 13:50:00,77.42,77.45,77.41,77.44,139657.0,47.4675,47.4859,47.4614,47.4798,139657.0
2016-02-17 14:00:00,77.44,77.52,77.4,77.49,214171.0,47.4798,47.5288,47.4553,47.5104,214171.0
2016-02-17 14:10:00,77.48,77.59,77.46,77.54,276216.0,47.5043,47.5717,47.492,47.5411,276216.0
2016-02-17 14:20:00,77.54,77.59,77.51,77.51,239945.0,47.5411,47.5717,47.5227,47.5227,239945.0
2016-02-17 14:30:00,77.51,77.55,77.46,77.46,154514.0,47.5227,47.5472,47.492,47.492,154514.0
2016-02-17 14:40:00,77.47,77.49,77.43,77.45,210052.0,47.4982,47.5104,47.4736,47.4859,210052.0
2016-02-17 14:50:00,77.45,77.45,77.37,77.37,315902.0,47.4859,47.4859,47.4369,47.4369,315902.0
2016-02-17 15:00:00,77.38,77.45,77.37,77.43,150835.0,47.443,47.4859,47.4369,47.4736,150835.0
2016-02-17 15:10:00,77.43,77.44,77.43,77.43,209540.0,47.4736,47.4798,47.4736,47.4736,209540.0
2016-02-17 15:20:00,77.43,77.44,77.33,77.39,430730.0,47.4736,47.4798,47.4123,47.4491,430730.0
2016-02-17 15:30:00,77.4,77.44,77.38,77.39,1051755.0,47.4553,47.4798,47.443,47.4491,1051755.0
2016-02-17 15:40:00,77.39,77.43,77.35,77.43,831181.0,47.4491,47.4736,47.4246,47.4736,831181.0
2016-02-17 15:50:00,77.43,77.43,77.37,77.41,432915.0,47.4736,47.4736,47.4369,47.4614,432915.0
2016-02-18 09:30:00,77.7,77.7,77.5,77.57,365573.0,47.6392,47.6392,47.5166,47.5595,365573.0
2016-02-18 09:40:00,77.58,77.61,77.46,77.51,314772.0,47.5656,47.584,47.492,47.5227,314772.0
2016-02-18 09:50:00,77.51,77.6,77.5,77.6,241648.0,47.5227,47.5779,47.5166,47.5779,241648.0
2016-02-18 10:00:00,77.59,77.63,77.46,77.47,507974.0,47.5717,47.5963,47.492,47.4982,507974.0
2016-02-18 10:10:00,77.47,77.56,77.46,77.55,81428.0,47.4982,47.5533,47.492,47.5472,81428.0
2016-02-18 10:20:00,77.55,77.63,77.51,77.62,342290.0,47.5472,47.5963,47.5227,47.5901,342290.0
2016-02-18 10:30:00,77.63,77.68,77.6,77.63,1387708.0,47.5963,47.6269,47.5779,47.5963,1387708.0
2016-02-18 10:40:00,77.64,77.67,77.62,77.64,412148.0,47.6024,47.6208,47.5901,47.6024,412148.0
2016-02-18 10:50:00,77.64,77.68,77.62,77.62,483728.0,47.6024,47.6269,47.5901,47.5901,483728.0
2016-02-18 11:00:00,77.61,77.62,77.46,77.47,911537.0,47.584,47.5901,47.492,47.4982,911537.0
2016-02-18 11:10:00,77.48,77.59,77.48,77.56,203043.0,47.5043,47.5717,47.5043,47.5533,203043.0
2016-02-18 11:20:00,77.55,77.62,77.52,77.62,338825.0,47.5472,47.5901,47.5288,47.5901,338825.0
2016-02-18 11:30:00,77.62,77.65,77.56,77.59,303099.0,47.5901,47.6085,47.5533,47.5717,303099.0
2016-02-18 11:40:00,77.59,77.63,77.58,77.62,143614.0,47.5717,47.5963,47.5656,47.5901,143614.0
2016-02-18 11:50:00,77.61,77.66,77.59,77.66,122837.0,47.584,47.6147,47.5717,47.6147,122837.0
2016-02-18 12:00:00,77.66,77.68,77.63,77.67,122392.0,47.6147,47.6269,47.5963,47.6208,122392.0
2016-02-18 12:10:00,77.67,77.67,77.63,77.63,53340.0,47.6208,47.6208,47.5963,47.5963,53340.0
2016-02-18 12:20:00,77.63,77.69,77.62,77.69,124040.0,47.5963,47.6331,47.5901,47.6331,124040.0
2016-02-18 12:30:00,77.68,77.75,77.68,77.73,150206.0,47.6269,47.6698,47.6269,47.6576,150206.0
2016-02-18 12:40:00,77.73,77.73,77.71,77.73,100923.0,47.6576,47.6576,47.6453,47.6576,100923.0
2016-02-18 12:50:00,77.73,77.75,77.7,77.71,135543.0,47.6576,47.6698,47.6392,47.6453,135543.0
2016-02-18 13:00:00,77.7,77.71,77.64,77.67,192618.0,47.6392,47.6453,47.6024,47.6208,192618.0
2016-02-18 13:10:00,77.67,77.68,77.61,77.61,89966.0,47.6208,47.6269,47.584,47.584,89966.0
2016-02-18 13:20:00,77.62,77.62,77.54,77.55,355615.0,47.5901,47.5901,47.5411,47.5472,355615.0
2016-02-18 13:30:00,77.55,77.59,77.53,77.58,185125.0,47.5472,47.5717,47.535,47.5656,185125.0
2016-02-18 13:40:00,77.58,77.59,77.53,77.53,157254.0,47.5656,47.5717,47.535,47.535,157254.0
2016-02-18 13:50:00,77.52,77.54,77.48,77.52,108769.0,47.5288,47.5411,47.5043,47.5288,108769.0
2016-02-18 14:00:00,77.52,77.56,77.51,77.54,146105.0,47.5288,47.5533,47.5227,47.5411,146105.0
2016-02-18 14:10:00,77.54,77.56,77.51,77.56,142364.0,47.5411,47.5533,47.5227,47.5533,142364.0
2016-02-18 14:20:00,77.56,77.66,77.56,77.65,221008.0,47.5533,47.6147,47.5533,47.6085,221008.0
2016-02-18 14:30:00,77.66,77.74,77.65,77.67,229881.0,47.6147,47.6637,47.6085,47.6208,229881.0
2016-02-18 14:40:00,77.67,77.7,77.63,77.64,217847.0,47.6208,47.6392,47.5963,47.6024,217847.0
2016-02-18 14:50:00,77.64,77.71,77.61,77.65,312148.0,47.6024,47.6453,47.584,47.6085,312148.0
2016-02-18 15:00:00,77.65,77.67,77.53,77.54,221635.0,47.6085,47.6208,47.535,47.5411,221635.0
2016-02-18 15:10:00,77.54,77.56,77.47,77.54,424369.0,47.5411,47.5533,47.4982,47.5411,424369.0
2016-02-18 15:20:00,77.54,77.57,77.46,77.51,432455.0,47.5411,47.5595,47.492,47.5227,432455.0
2016-02-18 15:30:00,77.5,77.59,77.49,77.55,304291.0,47.5166,47.5717,47.5104,47.5472,304291.0
2016-02-18 15:40:00,77.56,77.58,77.44,77.45,515332.0,47.5533,47.5656,47.4798,47.4859,515332.0
2016-02-18 15:50:00,77.44,77.51,77.44,77.47,720011.0,47.4798,47.5227,47.4798,47.4982,720011.0
2016-02-19 09:30:00,77.15,77.35,77.05,77.21,594833.0,47.302,47.4246,47.2407,47.3388,594833.0
2016-02-19 09:40:00,77.2,77.26,77.16,77.24,229202.0,47.3326,47.3694,47.3081,47.3572,229202.0
2016-02-19 09:50:00,77.23,77.32,77.22,77.25,108315.0,47.351,47.4062,47.3449,47.3633,108315.0
2016-02-19 10:00:00,77.24,77.25,77.12,77.2,882258.0,47.3572,47.3633,47.2836,47.3326,882258.0
2016-02-19 10:10:00,77.2,77.32,77.18,77.3,358595.0,47.3326,47.4062,47.3204,47.3939,358595.0
2016-02-19 10:20:00,77.31,77.34,77.22,77.24,88791.0,47.4001,47.4185,47.3449,47.3572,88791.0
2016-02-19 10:30:00,77.23,77.32,77.23,77.29,140176.0,47.351,47.4062,47.351,47.3878,140176.0
2016-02-19 10:40:00,77.29,77.31,77.24,77.3,115060.0,47.3878,47.4001,47.3572,47.3939,115060.0
2016-02-19 10:50:00,77.29,77.33,77.24,77.25,103518.0,47.3878,47.4123,47.3572,47.3633,103518.0
2016-02-19 11:00:00,77.24,77.26,77.2,77.24,124475.0,47.3572,47.3694,47.3326,47.3572,124475.0
2016-02-19 11:10:00,77.23,77.37,77.23,77.35,160191.0,47.351,47.4369,47.351,47.4246,160191.0
2016-02-19 11:20:00,77.35,77.4,77.34,77.37,451319.0,47.4246,47.4553,47.4185,47.4369,451319.0
2016-02-19 11:30:00,77.38,77.43,77.35,77.39,362554.0,47.443,47.4736,47.4246,47.4491,362554.0
2016-02-19 11:40:00,77.39,77.51,77.39,77.45,839283.0,47.4491,47.5227,47.4491,47.4859,839283.0
2016-02-19 11:50:00,77.45,77.48,77.42,77.45,485863.0,47.4859,47.5043,47.4675,47.4859,485863.0
2016-02-19 12:00:00,77.45,77.48,77.42,77.44,224027.0,47.4859,47.5043,47.4675,47.4798,224027.0
2016-02-19 12:10:00,77.44,77.47,77.43,77.45,139998.0,47.4798,47.4982,47.4736,47.4859,139998.0
2016-02-19 12:20:00,77.45,77.46,77.43,77.43,96374.0,47.4859,47.492,47.4736,47.4736,96374.0
2016-02-19 12:30:00,77.43,77.45,77.41,77.44,64271.0,47.4736,47.4859,47.4614,47.4798,64271.0
2016-02-19 12:40:00,77.44,77.5,77.43,77.46,256779.0,47.4798,47.5166,47.4736,47.492,256779.0
2016-02-19 12:50:00,77.47,77.5,77.46,77.48,108224.0,47.4982,47.5166,47.492,47.5043,108224.0
2016-02-19 13:00:00,77.47,77.5,77.41,77.42,208647.0,47.4982,47.5166,47.4614,47.4675,208647.0
2016-02-19 13:10:00,77.42,77.51,77.41,77.47,217475.0,47.4675,47.5227,47.4614,47.4982,217475.0
2016-02-19 13:20:00,77.46,77.53,77.46,77.49,67515.0,47.492,47.535,47.492,47.5104,67515.0
2016-02-19 13:30:00,77.49,77.54,77.49,77.52,184363.0,47.5104,47.5411,47.5104,47.5288,184363.0
2016-02-19 13:40:00,77.51,77.54,77.51,77.54,100369.0,47.5227,47.5411,47.5227,47.5411,100369.0
2016-02-19 13:50:00,77.55,77.56,77.52,77.55,244797.0,47.5472,47.5533,47.5288,47.5472,244797.0
2016-02-19 14:00:00,77.55,77.63,77.54,77.6,77688.0,47.5472,47.5963,47.5411,47.5779,77688.0
2016-02-19 14:10:00,77.61,77.63,77.58,77.59,160401.0,47.584,47.5963,47.5656,47.5717,160401.0
2016-02-19 14:20:00,77.59,77.62,77.57,77.59,352140.0,47.5717,47.5901,47.5595,47.5717,352140.0
2016-02-19 14:30:00,77.59,77.61,77.53,77.54,184366.0,47.5717,47.584,47.535,47.5411,184366.0
2016-02-19 14:40:00,77.54,77.58,77.5,77.56,260527.0,47.5411,47.5656,47.5166,47.5533,260527.0
2016-02-19 14:50:00,77.56,77.57,77.49,77.52,137712.0,47.5533,47.5595,47.5104,47.5288,137712.0
2016-02-19 15:00:00,77.53,77.53,77.48,77.52,138335.0,47.535,47.535,47.5043,47.5288,138335.0
2016-02-19 15:10:00,77.51,77.52,77.48,77.5,114015.0,47.5227,47.5288,47.5043,47.5166,114015.0
2016-02-19 15:20:00,77.49,77.61,77.49,77.58,195181.0,47.5104,47.584,47.5104,47.5656,195181.0
2016-02-19 15:30:00,77.58,77.61,77.56,77.59,213629.0,47.5656,47.584,47.5533,47.5717,213629.0
2016-02-19 15:40:00,77.6,77.61,77.55,77.56,496960.0,47.5779,47.584,47.5472,47.5533,496960.0
2016-02-19 15:50:00,77.55,77.68,77.54,77.65,1170655.0,47.5472,47.6269,47.5411,47.6085,1170655.0
2016-02-22 09:30:00,78.04,78.06,77.95,77.97,458442.0,47.8476,47.8599,47.7925,47.8047,458442.0
2016-02-22 09:40:00,77.98,78.08,77.97,78.05,392907.0,47.8109,47.8722,47.8047,47.8538,392907.0
2016-02-22 09:50:00,78.04,78.05,77.99,78.0,138573.0,47.8476,47.8538,47.817,47.8231,138573.0
2016-02-22 10:00:00,78.01,78.1,78.0,78.03,673920.0,47.8293,47.8844,47.8231,47.8415,673920.0
2016-02-22 10:10:00,78.02,78.07,78.0,78.05,676175.0,47.8354,47.866,47.8231,47.8538,676175.0
2016-02-22 10:20:00,78.06,78.07,78.04,78.06,120949.0,47.8599,47.866,47.8476,47.8599,120949.0
2016-02-22 10:30:00,78.07,78.09,78.05,78.07,818132.0,47.866,47.8783,47.8538,47.866,818132.0
2016-02-22 10:40:00,78.08,78.12,78.07,78.12,402958.0,47.8722,47.8967,47.866,47.8967,402958.0
2016-02-22 10:50:00,78.12,78.12,78.06,78.07,636178.0,47.8967,47.8967,47.8599,47.866,636178.0
2016-02-22 11:00:00,78.07,78.08,78.05,78.07,277769.0,47.866,47.8722,47.8538,47.866,277769.0
2016-02-22 11:10:00,78.07,78.14,78.06,78.14,527616.0,47.866,47.909,47.8599,47.909,527616.0
2016-02-22 11:20:00,78.14,78.17,78.13,78.15,258291.0,47.909,47.9274,47.9028,47.9151,258291.0
2016-02-22 11:30:00,78.15,78.16,78.11,78.12,249524.0,47.9151,47.9212,47.8906,47.8967,249524.0
2016-02-22 11:40:00,78.12,78.19,78.11,78.19,81445.0,47.8967,47.9396,47.8906,47.9396,81445.0
2016-02-22 11:50:00,78.19,78.21,78.16,78.21,124645.0,47.9396,47.9519,47.9212,47.9519,124645.0
2016-02-22 12:00:00,78.2,78.24,78.19,78.21,329244.0,47.9457,47.9703,47.9396,47.9519,329244.0
2016-02-22 12:10:00,78.21,78.23,78.19,78.21,98833.0,47.9519,47.9641,47.9396,47.9519,98833.0
2016-02-22 12:20:00,78.2,78.21,78.18,78.19,144128.0,47.9457,47.9519,47.9335,47.9396,144128.0
2016-02-22 12:30:00,78.19,78.19,78.17,78.18,146664.0,47.9396,47.9396,47.9274,47.9335,146664.0
2016-02-22 12:40:00,78.17,78.2,78.14,78.14,305117.0,47.9274,47.9457,47.909,47.909,305117.0
2016-02-22 12:50:00,78.15,78.18,78.14,78.15,77965.0,47.9151,47.9335,47.909,47.9151,77965.0
2016-02-22 13:00:00,78.16,78.19,78.15,78.18,41700.0,47.9212,47.9396,47.9151,47.9335,41700.0
2016-02-22 13:10:00,78.17,78.18,78.15,78.15,85376.0,47.9274,47.9335,47.9151,47.9151,85376.0
2016-02-22 13:20:00,78.15,78.19,78.15,78.17,67932.0,47.9151,47.9396,47.9151,47.9274,67932.0
2016-02-22 13:30:00,78.17,78.22,78.17,78.22,128809.0,47.9274,47.958,47.9274,47.958,128809.0
2016-02-22 13:40:00,78.22,78.26,78.21,78.26,141468.0,47.958,47.9825,47.9519,47.9825,141468.0
2016-02-22 13:50:00,78.26,78.28,78.24,78.24,86910.0,47.9825,47.9948,47.9703,47.9703,86910.0
2016-02-22 14:00:00,78.24,78.25,78.17,78.17,90115.0,47.9703,47.9764,47.9274,47.9274,90115.0
2016-02-22 14:10:00,78.17,78.2,78.15,78.17,196042.0,47.9274,47.9457,47.9151,47.9274,196042.0
2016-02-22 14:20:00,78.17,78.19,78.15,78.18,138118.0,47.9274,47.9396,47.9151,47.9335,138118.0
2016-02-22 14:30:00,78.18,78.19,78.15,78.16,74793.0,47.9335,47.9396,47.9151,47.9212,74793.0
2016-02-22 14:40:00,78.16,78.17,78.15,78.17,41244.0,47.9212,47.9274,47.9151,47.9274,41244.0
2016-02-22 14:50:00,78.16,78.17,78.15,78.15,101196.0,47.9212,47.9274,47.9151,47.9151,101196.0
2016-02-22 15:00:00,78.15,78.16,78.14,78.16,259990.0,47.9151,47.9212,47.909,47.9212,259990.0
2016-02-22 15:10:00,78.15,78.21,78.14,78.18,152427.0,47.9151,47.9519,47.909,47.9335,152427.0
2016-02-22 15:20:00,78.18,78.25,78.17,78.23,618162.0,47.9335,47.9764,47.9274,47.9641,618162.0
2016-02-22 15:30:00,78.23,78.27,78.23,78.23,244071.0,47.9641,47.9887,47.9641,47.9641,244071.0
2016-02-22 15:40:00,78.23,78.3,78.23,78.27,629892.0,47.9641,48.0071,47.9641,47.9887,629892.0
2016-02-22 15:50:00,78.27,78.35,78.26,78.32,1855467.0,47.9887,48.0377,47.9825,48.0193,1855467.0
2016-02-23 09:30:00,78.06,78.11,78.0,78.05,1008736.0,47.8599,47.8906,47.8231,47.8538,1008736.0
2016-02-23 09:40:00,78.05,78.14,78.04,78.09,686092.0,47.8538,47.909,47.8476,47.8783,686092.0
2016-02-23 09:50:00,78.09,78.14,78.08,78.12,223737.0,47.8783,47.909,47.8722,47.8967,223737.0
2016-02-23 10:00:00,78.12,78.14,78.04,78.05,207426.0,47.8967,47.909,47.8476,47.8538,207426.0
2016-02-23 10:10:00,78.05,78.05,77.91,77.91,208718.0,47.8538,47.8538,47.7679,47.7679,208718.0
2016-02-23 10:20:00,77.92,77.99,77.9,77.99,362996.0,47.7741,47.817,47.7618,47.817,362996.0
2016-02-23 10:30:00,77.98,77.99,77.94,77.97,223297.0,47.8109,47.817,47.7863,47.8047,223297.0
2016-02-23 10:40:00,77.97,77.97,77.84,77.86,194355.0,47.8047,47.8047,47.725,47.7373,194355.0
2016-02-23 10:50:00,77.85,77.86,77.77,77.79,315857.0,47.7312,47.7373,47.6821,47.6944,315857.0
2016-02-23 11:00:00,77.79,77.82,77.78,77.79,345974.0,47.6944,47.7128,47.6882,47.6944,345974.0
2016-02-23 11:10:00,77.79,77.79,77.74,77.77,44078.0,47.6944,47.6944,47.6637,47.6821,44078.0
2016-02-23 11:20:00,77.77,77.8,77.76,77.79,117973.0,47.6821,47.7005,47.676,47.6944,117973.0
2016-02-23 11:30:00,77.8,77.88,77.74,77.87,218481.0,47.7005,47.7495,47.6637,47.7434,218481.0
2016-02-23 11:40:00,77.87,77.93,77.85,77.89,889083.0,47.7434,47.7802,47.7312,47.7557,889083.0
2016-02-23 11:50:00,77.89,77.91,77.87,77.88,152686.0,47.7557,47.7679,47.7434,47.7495,152686.0
2016-02-23 12:00:00,77.87,77.88,77.85,77.85,24686.0,47.7434,47.7495,47.7312,47.7312,24686.0
2016-02-23 12:10:00,77.85,77.86,77.84,77.85,50041.0,47.7312,47.7373,47.725,47.7312,50041.0
2016-02-23 12:20:00,77.86,77.88,77.85,77.87,106091.0,47.7373,47.7495,47.7312,47.7434,106091.0
2016-02-23 12:30:00,77.87,77.92,77.86,77.91,90811.0,47.7434,47.7741,47.7373,47.7679,90811.0
2016-02-23 12:40:00,77.91,77.95,77.89,77.92,1485870.0,47.7679,47.7925,47.7557,47.7741,1485870.0
2016-02-23 12:50:00,77.92,77.96,77.92,77.94,151653.0,47.7741,47.7986,47.7741,47.7863,151653.0
2016-02-23 13:00:00,77.94,77.96,77.94,77.94,94790.0,47.7863,47.7986,47.7863,47.7863,94790.0
2016-02-23 13:10:00,77.95,77.95,77.94,77.94,57698.0,47.7925,47.7925,47.7863,47.7863,57698.0
2016-02-23 13:20:00,77.94,77.96,77.93,77.95,93675.0,47.7863,47.7986,47.7802,47.7925,93675.0
2016-02-23 13:30:00,77.96,77.96,77.9,77.9,170588.0,47.7986,47.7986,47.7618,47.7618,170588.0
2016-02-23 13:40:00,77.9,77.95,77.89,77.93,149904.0,47.7618,47.7925,47.7557,47.7802,149904.0
2016-02-23 13:50:00,77.94,77.95,77.92,77.94,74849.0,47.7863,47.7925,47.7741,47.7863,74849.0
2016-02-23 14:00:00,77.95,77.95,77.91,77.94,149288.0,47.7925,47.7925,47.7679,47.7863,149288.0
2016-02-23 14:10:00,77.94,77.98,77.93,77.98,228667.0,47.7863,47.8109,47.7802,47.8109,228667.0
2016-02-23 14:20:00,77.99,78.06,77.96,78.01,875825.0,47.817,47.8599,47.7986,47.8293,875825.0
2016-02-23 14:30:00,78.01,78.08,78.01,78.08,409411.0,47.8293,47.8722,47.8293,47.8722,409411.0
2016-02-23 14:40:00,78.08,78.11,78.06,78.09,477066.0,47.8722,47.8906,47.8599,47.8783,477066.0
2016-02-23 14:50:00,78.09,78.13,78.07,78.12,503299.0,47.8783,47.9028,47.866,47.8967,503299.0
2016-02-23 15:00:00,78.12,78.15,78.01,78.05,442643.0,47.8967,47.9151,47.8293,47.8538,442643.0
2016-02-23 15:10:00,78.05,78.11,78.04,78.11,492555.0,47.8538,47.8906,47.8476,47.8906,492555.0
2016-02-23 15:20:00,78.11,78.17,78.1,78.13,452365.0,47.8906,47.9274,47.8844,47.9028,452365.0
2016-02-23 15:30:00,78.14,78.21,78.13,78.2,1060069.0,47.909,47.9519,47.9028,47.9457,1060069.0
2016-02-23 15:40:00,78.21,78.26,78.19,78.23,899809.0,47.9519,47.9825,47.9396,47.9641,899809.0
2016-02-23 15:50:00,78.22,78.28,78.12,78.14,1257653.0,47.958,47.9948,47.8967,47.909,1257653.0
2016-02-24 09:30:00,77.56,77.62,77.52,77.59,673992.0,47.5533,47.5901,47.5288,47.5717,673992.0
2016-02-24 09:40:00,77.59,77.69,77.54,77.57,501252.0,47.5717,47.6331,47.5411,47.5595,501252.0
2016-02-24 09:50:00,77.57,77.6,77.53,77.57,447477.0,47.5595,47.5779,47.535,47.5595,447477.0
2016-02-24 10:00:00,77.56,77.59,77.49,77.57,546723.0,47.5533,47.5717,47.5104,47.5595,546723.0
2016-02-24 10:10:00,77.57,77.57,77.52,77.54,287111.0,47.5595,47.5595,47.5288,47.5411,287111.0
2016-02-24 10:20:00,77.53,77.54,77.47,77.5,249218.0,47.535,47.5411,47.4982,47.5166,249218.0
2016-02-24 10:30:00,77.51,77.64,77.47,77.6,355649.0,47.5227,47.6024,47.4982,47.5779,355649.0
2016-02-24 10:40:00,77.59,77.65,77.58,77.62,511529.0,47.5717,47.6085,47.5656,47.5901,511529.0
2016-02-24 10:50:00,77.62,77.63,77.52,77.57,170107.0,47.5901,47.5963,47.5288,47.5595,170107.0
2016-02-24 11:00:00,77.59,77.59,77.53,77.56,132686.0,47.5717,47.5717,47.535,47.5533,132686.0
2016-02-24 11:10:00,77.56,77.56,77.46,77.48,192034.0,47.5533,47.5533,47.492,47.5043,192034.0
2016-02-24 11:20:00,77.48,77.52,77.47,77.48,92864.0,47.5043,47.5288,47.4982,47.5043,92864.0
2016-02-24 11:30:00,77.49,77.57,77.48,77.56,106678.0,47.5104,47.5595,47.5043,47.5533,106678.0
2016-02-24 11:40:00,77.56,77.65,77.56,77.62,128275.0,47.5533,47.6085,47.5533,47.5901,128275.0
2016-02-24 11:50:00,77.62,77.7,77.61,77.69,364028.0,47.5901,47.6392,47.584,47.6331,364028.0
2016-02-24 12:00:00,77.69,77.8,77.68,77.77,475414.0,47.6331,47.7005,47.6269,47.6821,475414.0
2016-02-24 12:10:00,77.76,77.77,77.67,77.71,211842.0,47.676,47.6821,47.6208,47.6453,211842.0
2016-02-24 12:20:00,77.71,77.74,77.65,77.65,172552.0,47.6453,47.6637,47.6085,47.6085,172552.0
2016-02-24 12:30:00,77.65,77.66,77.6,77.64,59558.0,47.6085,47.6147,47.5779,47.6024,59558.0
2016-02-24 12:40:00,77.64,77.7,77.62,77.7,57235.0,47.6024,47.6392,47.5901,47.6392,57235.0
2016-02-24 12:50:00,77.7,77.73,77.68,77.69,149811.0,47.6392,47.6576,47.6269,47.6331,149811.0
2016-02-24 13:00:00,77.7,77.78,77.68,77.77,99033.0,47.6392,47.6882,47.6269,47.6821,99033.0
2016-02-24 13:10:00,77.76,77.76,77.69,77.72,171683.0,47.676,47.676,47.6331,47.6514,171683.0
2016-02-24 13:20:00,77.72,77.75,77.68,77.7,77696.0,47.6514,47.6698,47.6269,47.6392,77696.0
2016-02-24 13:30:00,77.7,77.7,77.66,77.67,144228.0,47.6392,47.6392,47.6147,47.6208,144228.0
2016-02-24 13:40:00,77.67,77.69,77.64,77.64,234216.0,47.6208,47.6331,47.6024,47.6024,234216.0
2016-02-24 13:50:00,77.65,77.68,77.65,77.65,158578.0,47.6085,47.6269,47.6085,47.6085,158578.0
2016-02-24 14:00:00,77.66,77.74,77.64,77.74,122979.0,47.6147,47.6637,47.6024,47.6637,122979.0
2016-02-24 14:10:00,77.74,77.85,77.73,77.84,85618.0,47.6637,47.7312,47.6576,47.725,85618.0
2016-02-24 14:20:00,77.83,77.94,77.83,77.9,194148.0,47.7189,47.7863,47.7189,47.7618,194148.0
2016-02-24 14:30:00,77.89,77.98,77.89,77.96,246772.0,47.7557,47.8109,47.7557,47.7986,246772.0
2016-02-24 14:40:00,77.96,78.04,77.95,78.04,71694.0,47.7986,47.8476,47.7925,47.8476,71694.0
2016-02-24 14:50:00,78.04,78.04,77.97,77.97,111428.0,47.8476,47.8476,47.8047,47.8047,111428.0
2016-02-24 15:00:00,77.98,78.06,77.97,78.06,55259.0,47.8109,47.8599,47.8047,47.8599,55259.0
2016-02-24 15:10:00,78.07,78.23,78.04,78.23,496297.0,47.866,47.9641,47.8476,47.9641,496297.0
2016-02-24 15:20:00,78.23,78.33,78.19,78.32,273797.0,47.9641,48.0254,47.9396,48.0193,273797.0
2016-02-24 15:30:00,78.33,78.37,78.25,78.25,199991.0,48.0254,48.05,47.9764,47.9764,199991.0
2016-02-24 15:40:00,78.26,78.26,78.16,78.2,477594.0,47.9825,47.9825,47.9212,47.9457,477594.0
2016-02-24 15:50:00,78.2,78.33,78.19,78.27,1302211.0,47.9457,48.0254,47.9396,47.9887,1302211.0
2016-02-25 09:30:00,78.33,78.37,78.12,78.12,627038.0,48.0254,48.05,47.8967,47.8967,627038.0
2016-02-25 09:40:00,78.12,78.14,78.06,78.09,483383.0,47.8967,47.909,47.8599,47.8783,483383.0
2016-02-25 09:50:00,78.09,78.17,78.07,78.12,371065.0,47.8783,47.9274,47.866,47.8967,371065.0
2016-02-25 10:00:00,78.12,78.13,78.06,78.13,382075.0,47.8967,47.9028,47.8599,47.9028,382075.0
2016-02-25 10:10:00,78.12,78.27,78.08,78.26,295821.0,47.8967,47.9887,47.8722,47.9825,295821.0
2016-02-25 10:20:00,78.26,78.29,78.19,78.22,281616.0,47.9825,48.0009,47.9396,47.958,281616.0
2016-02-25 10:30:00,78.21,78.22,78.15,78.2,235656.0,47.9519,47.958,47.9151,47.9457,235656.0
2016-02-25 10:40:00,78.19,78.24,78.17,78.21,226700.0,47.9396,47.9703,47.9274,47.9519,226700.0
2016-02-25 10:50:00,78.21,78.24,78.12,78.12,486146.0,47.9519,47.9703,47.8967,47.8967,486146.0
2016-02-25 11:00:00,78.12,78.15,78.08,78.14,141966.0,47.8967,47.9151,47.8722,47.909,141966.0
2016-02-25 11:10:00,78.14,78.17,78.09,78.13,113976.0,47.909,47.9274,47.8783,47.9028,113976.0
2016-02-25 11:20:00,78.12,78.2,78.11,78.18,140430.0,47.8967,47.9457,47.8906,47.9335,140430.0
2016-02-25 11:30:00,78.18,78.25,78.16,78.25,200431.0,47.9335,47.9764,47.9212,47.9764,200431.0
2016-02-25 11:40:00,78.23,78.24,78.19,78.22,134962.0,47.9641,47.9703,47.9396,47.958,134962.0
2016-02-25 11:50:00,78.22,78.28,78.22,78.27,301544.0,47.958,47.9948,47.958,47.9887,301544.0
2016-02-25 12:00:00,78.28,78.28,78.21,78.21,154317.0,47.9948,47.9948,47.9519,47.9519,154317.0
2016-02-25 12:10:00,78.22,78.22,78.19,78.19,146500.0,47.958,47.958,47.9396,47.9396,146500.0
2016-02-25 12:20:00,78.2,78.21,78.17,78.2,185136.0,47.9457,47.9519,47.9274,47.9457,185136.0
2016-02-25 12:30:00,78.19,78.2,78.16,78.17,43551.0,47.9396,47.9457,47.9212,47.9274,43551.0
2016-02-25 12:40:00,78.17,78.18,78.12,78.15,62574.0,47.9274,47.9335,47.8967,47.9151,62574.0
2016-02-25 12:50:00,78.16,78.17,78.15,78.16,58097.0,47.9212,47.9274,47.9151,47.9212,58097.0
2016-02-25 13:00:00,78.16,78.23,78.15,78.23,138764.0,47.9212,47.9641,47.9151,47.9641,138764.0
2016-02-25 13:10:00,78.23,78.25,78.2,78.23,179702.0,47.9641,47.9764,47.9457,47.9641,179702.0
2016-02-25 13:20:00,78.23,78.33,78.23,78.33,105509.0,47.9641,48.0254,47.9641,48.0254,105509.0
2016-02-25 13:30:00,78.33,78.39,78.32,78.35,289117.0,48.0254,48.0622,48.0193,48.0377,289117.0
2016-02-25 13:40:00,78.36,78.42,78.36,78.41,190180.0,48.0438,48.0806,48.0438,48.0745,190180.0
2016-02-25 13:50:00,78.42,78.5,78.41,78.5,118853.0,48.0806,48.1297,48.0745,48.1297,118853.0
2016-02-25 14:00:00,78.49,78.51,78.44,78.5,461957.0,48.1235,48.1358,48.0929,48.1297,461957.0
2016-02-25 14:10:00,78.5,78.56,78.5,78.55,172559.0,48.1297,48.1665,48.1297,48.1603,172559.0
2016-02-25 14:20:00,78.56,78.59,78.49,78.5,317419.0,48.1665,48.1849,48.1235,48.1297,317419.0
2016-02-25 14:30:00,78.5,78.52,78.49,78.5,109845.0,48.1297,48.1419,48.1235,48.1297,109845.0
2016-02-25 14:40:00,78.5,78.5,78.47,78.48,70744.0,48.1297,48.1297,48.1113,48.1174,70744.0
2016-02-25 14:50:00,78.48,78.48,78.41,78.45,210023.0,48.1174,48.1174,48.0745,48.099,210023.0
2016-02-25 15:00:00,78.45,78.53,78.44,78.52,110630.0,48.099,48.1481,48.0929,48.1419,110630.0
2016-02-25 15:10:00,78.53,78.56,78.52,78.53,164225.0,48.1481,48.1665,48.1419,48.1481,164225.0
2016-02-25 15:20:00,78.54,78.54,78.5,78.53,157280.0,48.1542,48.1542,48.1297,48.1481,157280.0
2016-02-25 15:30:00,78.52,78.54,78.5,78.53,186121.0,48.1419,48.1542,48.1297,48.1481,186121.0
2016-02-25 15:40:00,78.52,78.66,78.51,78.64,553002.0,48.1419,48.2278,48.1358,48.2155,553002.0
2016-02-25 15:50:00,78.65,78.73,78.63,78.71,893865.0,48.2216,48.2707,48.2094,48.2584,893865.0
2016-02-26 09:30:00,78.95,79.01,78.93,79.0,529598.0,48.4056,48.4424,48.3933,48.4362,529598.0
2016-02-26 09:40:00,79.0,79.05,78.86,79.04,617981.0,48.4362,48.4669,48.3504,48.4608,617981.0
2016-02-26 09:50:00,79.04,79.17,79.03,79.05,351915.0,48.4608,48.5405,48.4546,48.4669,351915.0
2016-02-26 10:00:00,79.05,79.07,78.97,78.97,695284.0,48.4669,48.4792,48.4178,48.4178,695284.0
2016-02-26 10:10:00,78.97,79.01,78.93,79.0,608225.0,48.4178,48.4424,48.3933,48.4362,608225.0
2016-02-26 10:20:00,79.01,79.01,78.9,78.98,402676.0,48.4424,48.4424,48.3749,48.424,402676.0
2016-02-26 10:30:00,78.98,79.09,78.98,79.07,179101.0,48.424,48.4914,48.424,48.4792,179101.0
2016-02-26 10:40:00,79.07,79.11,79.05,79.08,231581.0,48.4792,48.5037,48.4669,48.4853,231581.0
2016-02-26 10:50:00,79.09,79.12,79.06,79.11,65412.0,48.4914,48.5098,48.473,48.5037,65412.0
2016-02-26 11:00:00,79.12,79.19,79.11,79.16,158531.0,48.5098,48.5527,48.5037,48.5343,158531.0
2016-02-26 11:10:00,79.16,79.18,79.13,79.17,142214.0,48.5343,48.5466,48.5159,48.5405,142214.0
2016-02-26 11:20:00,79.17,79.2,79.15,79.17,425388.0,48.5405,48.5589,48.5282,48.5405,425388.0
2016-02-26 11:30:00,79.17,79.17,79.07,79.08,254599.0,48.5405,48.5405,48.4792,48.4853,254599.0
2016-02-26 11:40:00,79.08,79.13,79.07,79.13,344158.0,48.4853,48.5159,48.4792,48.5159,344158.0
2016-02-26 11:50:00,79.13,79.14,79.09,79.1,241102.0,48.5159,48.5221,48.4914,48.4975,241102.0
2016-02-26 12:00:00,79.1,79.1,79.01,79.02,89381.0,48.4975,48.4975,48.4424,48.4485,89381.0
2016-02-26 12:10:00,79.02,79.11,79.0,79.09,98424.0,48.4485,48.5037,48.4362,48.4914,98424.0
2016-02-26 12:20:00,79.09,79.11,79.05,79.07,108562.0,48.4914,48.5037,48.4669,48.4792,108562.0
2016-02-26 12:30:00,79.1,79.15,79.09,79.14,166678.0,48.4975,48.5282,48.4914,48.5221,166678.0
2016-02-26 12:40:00,79.14,79.15,79.1,79.11,118792.0,48.5221,48.5282,48.4975,48.5037,118792.0
2016-02-26 12:50:00,79.11,79.15,79.09,79.12,159749.0,48.5037,48.5282,48.4914,48.5098,159749.0
2016-02-26 13:00:00,79.12,79.15,79.1,79.1,91412.0,48.5098,48.5282,48.4975,48.4975,91412.0
2016-02-26 13:10:00,79.1,79.1,79.04,79.05,69379.0,48.4975,48.4975,48.4608,48.4669,69379.0
2016-02-26 13:20:00,79.06,79.09,79.04,79.09,88623.0,48.473,48.4914,48.4608,48.4914,88623.0
2016-02-26 13:30:00,79.09,79.14,79.07,79.11,549967.0,48.4914,48.5221,48.4792,48.5037,549967.0
2016-02-26 13:40:00,79.11,79.12,79.05,79.07,174929.0,48.5037,48.5098,48.4669,48.4792,174929.0
2016-02-26 13:50:00,79.08,79.08,79.0,79.05,242622.0,48.4853,48.4853,48.4362,48.4669,242622.0
2016-02-26 14:00:00,79.05,79.09,79.04,79.09,165142.0,48.4669,48.4914,48.4608,48.4914,165142.0
2016-02-26 14:10:00,79.08,79.1,79.05,79.05,248191.0,48.4853,48.4975,48.4669,48.4669,248191.0
2016-02-26 14:20:00,79.05,79.08,79.02,79.07,97924.0,48.4669,48.4853,48.4485,48.4792,97924.0
2016-02-26 14:30:00,79.06,79.06,79.0,79.01,444292.0,48.473,48.473,48.4362,48.4424,444292.0
2016-02-26 14:40:00,79.01,79.08,79.0,79.07,194482.0,48.4424,48.4853,48.4362,48.4792,194482.0
2016-02-26 14:50:00,79.07,79.08,79.03,79.04,168137.0,48.4792,48.4853,48.4546,48.4608,168137.0
2016-02-26 15:00:00,79.04,79.13,79.02,79.12,324045.0,48.4608,48.5159,48.4485,48.5098,324045.0
2016-02-26 15:10:00,79.13,79.18,79.12,79.17,198681.0,48.5159,48.5466,48.5098,48.5405,198681.0
2016-02-26 15:20:00,79.18,79.19,79.12,79.13,318674.0,48.5466,48.5527,48.5098,48.5159,318674.0
2016-02-26 15:30:00,79.13,79.19,79.12,79.17,261483.0,48.5159,48.5527,48.5098,48.5405,261483.0
2016-02-26 15:40:00,79.17,79.25,79.15,79.25,390447.0,48.5405,48.5895,48.5282,48.5895,390447.0
2016-02-26 15:50:00,79.25,79.3,79.19,79.19,920450.0,48.5895,48.6202,48.5527,48.5527,920450.0
2016-02-29 09:30:00,79.28,79.4,79.26,79.38,201616.0,48.6079,48.6815,48.5956,48.6692,201616.0
2016-02-29 09:40:00,79.37,79.42,79.31,79.39,358265.0,48.6631,48.6937,48.6263,48.6754,358265.0
2016-02-29 09:50:00,79.4,79.48,79.38,79.39,337021.0,48.6815,48.7305,48.6692,48.6754,337021.0
2016-02-29 10:00:00,79.39,79.45,79.35,79.42,300105.0,48.6754,48.7121,48.6508,48.6937,300105.0
2016-02-29 10:10:00,79.42,79.47,79.38,79.41,147556.0,48.6937,48.7244,48.6692,48.6876,147556.0
2016-02-29 10:20:00,79.41,79.52,79.41,79.5,195506.0,48.6876,48.7551,48.6876,48.7428,195506.0
2016-02-29 10:30:00,79.5,79.53,79.46,79.49,305894.0,48.7428,48.7612,48.7183,48.7367,305894.0
2016-02-29 10:40:00,79.49,79.53,79.48,79.52,315082.0,48.7367,48.7612,48.7305,48.7551,315082.0
2016-02-29 10:50:00,79.52,79.58,79.5,79.54,279366.0,48.7551,48.7918,48.7428,48.7673,279366.0
2016-02-29 11:00:00,79.54,79.58,79.53,79.58,263414.0,48.7673,48.7918,48.7612,48.7918,263414.0
2016-02-29 11:10:00,79.58,79.63,79.57,79.63,218779.0,48.7918,48.8225,48.7857,48.8225,218779.0
2016-02-29 11:20:00,79.63,79.71,79.62,79.64,316971.0,48.8225,48.8716,48.8164,48.8286,316971.0
2016-02-29 11:30:00,79.64,79.8,79.63,79.8,284305.0,48.8286,48.9267,48.8225,48.9267,284305.0
2016-02-29 11:40:00,79.8,79.82,79.77,79.79,361847.0,48.9267,48.939,48.9083,48.9206,361847.0
2016-02-29 11:50:00,79.79,79.79,79.76,79.77,171519.0,48.9206,48.9206,48.9022,48.9083,171519.0
2016-02-29 12:00:00,79.77,79.81,79.76,79.77,1167980.0,48.9083,48.9329,48.9022,48.9083,1167980.0
2016-02-29 12:10:00,79.77,79.87,79.76,79.84,271571.0,48.9083,48.9696,48.9022,48.9513,271571.0
2016-02-29 12:20:00,79.84,79.85,79.8,79.84,268269.0,48.9513,48.9574,48.9267,48.9513,268269.0
2016-02-29 12:30:00,79.84,79.89,79.82,79.85,202732.0,48.9513,48.9819,48.939,48.9574,202732.0
2016-02-29 12:40:00,79.86,79.89,79.85,79.86,145346.0,48.9635,48.9819,48.9574,48.9635,145346.0
2016-02-29 12:50:00,79.86,79.95,79.85,79.95,151431.0,48.9635,49.0187,48.9574,49.0187,151431.0
2016-02-29 13:00:00,79.94,79.97,79.92,79.95,202506.0,49.0126,49.031,49.0003,49.0187,202506.0
2016-02-29 13:10:00,79.95,79.97,79.93,79.95,170469.0,49.0187,49.031,49.0064,49.0187,170469.0
2016-02-29 13:20:00,79.95,80.04,79.95,80.04,228376.0,49.0187,49.0739,49.0187,49.0739,228376.0
2016-02-29 13:30:00,80.04,80.04,79.89,79.9,477796.0,49.0739,49.0739,48.9819,48.988,477796.0
2016-02-29 13:40:00,79.9,79.94,79.88,79.94,301348.0,48.988,49.0126,48.9758,49.0126,301348.0
2016-02-29 13:50:00,79.94,80.01,79.93,80.0,402915.0,49.0126,49.0555,49.0064,49.0494,402915.0
2016-02-29 14:00:00,80.0,80.03,79.95,79.99,754879.0,49.0494,49.0677,49.0187,49.0432,754879.0
2016-02-29 14:10:00,79.98,80.03,79.93,79.94,714775.0,49.0371,49.0677,49.0064,49.0126,714775.0
2016-02-29 14:20:00,79.93,79.93,79.82,79.9,702289.0,49.0064,49.0064,48.939,48.988,702289.0
2016-02-29 14:30:00,79.89,79.9,79.81,79.86,1067079.0,48.9819,48.988,48.9329,48.9635,1067079.0
2016-02-29 14:40:00,79.87,79.87,79.8,79.82,665804.0,48.9696,48.9696,48.9267,48.939,665804.0
2016-02-29 14:50:00,79.82,79.91,79.82,79.88,304741.0,48.939,48.9942,48.939,48.9758,304741.0
2016-02-29 15:00:00,79.89,79.91,79.86,79.9,595520.0,48.9819,48.9942,48.9635,48.988,595520.0
2016-02-29 15:10:00,79.9,79.9,79.82,79.88,1062116.0,48.988,48.988,48.939,48.9758,1062116.0
2016-02-29 15:20:00,79.89,80.03,79.84,80.02,735994.0,48.9819,49.0677,48.9513,49.0616,735994.0
2016-02-29 15:30:00,80.03,80.08,79.97,80.01,991618.0,49.0677,49.0984,49.031,49.0555,991618.0
2016-02-29 15:40:00,80.01,80.12,79.98,80.11,1034735.0,49.0555,49.1229,49.0371,49.1168,1034735.0
2016-02-29 15:50:00,80.1,80.13,80.0,80.07,2986151.0,49.1107,49.1291,49.0494,49.0923,2986151.0
2016-03-01 09:30:00,79.83,79.83,79.61,79.65,886731.0,49.1984,49.1984,49.0628,49.0874,886731.0
2016-03-01 09:40:00,79.64,79.64,79.54,79.64,1399069.0,49.0813,49.0813,49.0197,49.0813,1399069.0
2016-03-01 09:50:00,79.64,79.75,79.63,79.68,614280.0,49.0813,49.1491,49.0751,49.1059,614280.0
2016-03-01 10:00:00,79.68,79.8,79.67,79.73,524921.0,49.1059,49.1799,49.0998,49.1368,524921.0
2016-03-01 10:10:00,79.73,79.74,79.63,79.67,383206.0,49.1368,49.1429,49.0751,49.0998,383206.0
2016-03-01 10:20:00,79.67,79.81,79.67,79.78,412501.0,49.0998,49.1861,49.0998,49.1676,412501.0
2016-03-01 10:30:00,79.78,79.84,79.73,79.8,796283.0,49.1676,49.2045,49.1368,49.1799,796283.0
2016-03-01 10:40:00,79.8,79.83,79.78,79.81,241197.0,49.1799,49.1984,49.1676,49.1861,241197.0
2016-03-01 10:50:00,79.81,79.84,79.8,79.81,359952.0,49.1861,49.2045,49.1799,49.1861,359952.0
2016-03-01 11:00:00,79.82,79.87,79.81,79.86,450292.0,49.1922,49.223,49.1861,49.2169,450292.0
2016-03-01 11:10:00,79.87,80.09,79.87,80.07,257307.0,49.223,49.3586,49.223,49.3463,257307.0
2016-03-01 11:20:00,80.07,80.09,80.03,80.04,517192.0,49.3463,49.3586,49.3216,49.3278,517192.0
2016-03-01 11:30:00,80.04,80.11,80.04,80.1,392892.0,49.3278,49.3709,49.3278,49.3648,392892.0
2016-03-01 11:40:00,80.11,80.16,80.1,80.16,282496.0,49.3709,49.4018,49.3648,49.4018,282496.0
2016-03-01 11:50:00,80.16,80.23,80.16,80.2,906717.0,49.4018,49.4449,49.4018,49.4264,906717.0
2016-03-01 12:00:00,80.2,80.27,80.18,80.25,408686.0,49.4264,49.4695,49.4141,49.4572,408686.0
2016-03-01 12:10:00,80.25,80.25,80.2,80.23,498751.0,49.4572,49.4572,49.4264,49.4449,498751.0
2016-03-01 12:20:00,80.23,80.24,80.19,80.2,390546.0,49.4449,49.4511,49.4202,49.4264,390546.0
2016-03-01 12:30:00,80.2,80.2,80.12,80.12,152168.0,49.4264,49.4264,49.3771,49.3771,152168.0
2016-03-01 12:40:00,80.12,80.16,80.11,80.12,79946.0,49.3771,49.4018,49.3709,49.3771,79946.0
2016-03-01 12:50:00,80.13,80.17,80.11,80.15,344089.0,49.3833,49.4079,49.3709,49.3956,344089.0
2016-03-01 13:00:00,80.15,80.19,80.11,80.19,173520.0,49.3956,49.4202,49.3709,49.4202,173520.0
2016-03-01 13:10:00,80.18,80.2,80.17,80.19,87644.0,49.4141,49.4264,49.4079,49.4202,87644.0
2016-03-01 13:20:00,80.19,80.24,80.18,80.23,251353.0,49.4202,49.4511,49.4141,49.4449,251353.0
2016-03-01 13:30:00,80.23,80.27,80.22,80.24,292542.0,49.4449,49.4695,49.4387,49.4511,292542.0
2016-03-01 13:40:00,80.24,80.26,80.21,80.23,159516.0,49.4511,49.4634,49.4326,49.4449,159516.0
2016-03-01 13:50:00,80.23,80.24,80.21,80.23,215436.0,49.4449,49.4511,49.4326,49.4449,215436.0
2016-03-01 14:00:00,80.24,80.31,80.23,80.31,148997.0,49.4511,49.4942,49.4449,49.4942,148997.0
2016-03-01 14:10:00,80.31,80.33,80.28,80.29,177108.0,49.4942,49.5065,49.4757,49.4819,177108.0
2016-03-01 14:20:00,80.29,80.29,80.2,80.23,742647.0,49.4819,49.4819,49.4264,49.4449,742647.0
2016-03-01 14:30:00,80.23,80.31,80.22,80.3,596946.0,49.4449,49.4942,49.4387,49.488,596946.0
2016-03-01 14:40:00,80.3,80.45,80.3,80.44,974318.0,49.488,49.5805,49.488,49.5743,974318.0
2016-03-01 14:50:00,80.44,80.71,80.43,80.7,927361.0,49.5743,49.7407,49.5682,49.7346,927361.0
2016-03-01 15:00:00,80.71,80.83,80.7,80.71,692229.0,49.7407,49.8147,49.7346,49.7407,692229.0
2016-03-01 15:10:00,80.72,80.91,80.69,80.9,628987.0,49.7469,49.864,49.7284,49.8578,628987.0
2016-03-01 15:20:00,80.91,81.0,80.9,80.98,841693.0,49.864,49.9194,49.8578,49.9071,841693.0
2016-03-01 15:30:00,80.98,80.98,80.83,80.83,874631.0,49.9071,49.9071,49.8147,49.8147,874631.0
2016-03-01 15:40:00,80.84,80.88,80.73,80.88,678552.0,49.8208,49.8455,49.753,49.8455,678552.0
2016-03-01 15:50:00,80.88,81.01,80.87,80.91,1828122.0,49.8455,49.9256,49.8393,49.864,1828122.0
2016-03-02 09:30:00,80.5,80.61,80.39,80.53,807434.0,49.6113,49.6791,49.5435,49.6298,807434.0
2016-03-02 09:40:00,80.53,80.6,80.49,80.49,607985.0,49.6298,49.6729,49.6051,49.6051,607985.0
2016-03-02 09:50:00,80.49,80.51,80.26,80.28,682839.0,49.6051,49.6175,49.4634,49.4757,682839.0
2016-03-02 10:00:00,80.27,80.48,80.24,80.47,692437.0,49.4695,49.599,49.4511,49.5928,692437.0
2016-03-02 10:10:00,80.47,80.56,80.44,80.5,881482.0,49.5928,49.6483,49.5743,49.6113,881482.0
2016-03-02 10:20:00,80.5,80.54,80.47,80.51,423290.0,49.6113,49.6359,49.5928,49.6175,423290.0
2016-03-02 10:30:00,80.5,80.5,80.34,80.34,1016773.0,49.6113,49.6113,49.5127,49.5127,1016773.0
2016-03-02 10:40:00,80.35,80.38,80.29,80.37,291569.0,49.5189,49.5373,49.4819,49.5312,291569.0
2016-03-02 10:50:00,80.37,80.5,80.36,80.48,281612.0,49.5312,49.6113,49.525,49.599,281612.0
2016-03-02 11:00:00,80.48,80.53,80.43,80.48,272637.0,49.599,49.6298,49.5682,49.599,272637.0
2016-03-02 11:10:00,80.48,80.52,80.45,80.49,406487.0,49.599,49.6236,49.5805,49.6051,406487.0
2016-03-02 11:20:00,80.48,80.5,80.41,80.44,272271.0,49.599,49.6113,49.5558,49.5743,272271.0
2016-03-02 11:30:00,80.45,80.48,80.39,80.41,167315.0,49.5805,49.599,49.5435,49.5558,167315.0
2016-03-02 11:40:00,80.41,80.41,80.32,80.38,111700.0,49.5558,49.5558,49.5004,49.5373,111700.0
2016-03-02 11:50:00,80.38,80.4,80.27,80.27,155317.0,49.5373,49.5497,49.4695,49.4695,155317.0
2016-03-02 12:00:00,80.27,80.33,80.22,80.28,146780.0,49.4695,49.5065,49.4387,49.4757,146780.0
2016-03-02 12:10:00,80.28,80.32,80.27,80.29,191552.0,49.4757,49.5004,49.4695,49.4819,191552.0
2016-03-02 12:20:00,80.29,80.35,80.28,80.28,222269.0,49.4819,49.5189,49.4757,49.4757,222269.0
2016-03-02 12:30:00,80.27,80.35,80.25,80.34,63923.0,49.4695,49.5189,49.4572,49.5127,63923.0
2016-03-02 12:40:00,80.34,80.35,80.32,80.32,124715.0,49.5127,49.5189,49.5004,49.5004,124715.0
2016-03-02 12:50:00,80.32,80.32,80.25,80.3,61685.0,49.5004,49.5004,49.4572,49.488,61685.0
2016-03-02 13:00:00,80.3,80.3,80.27,80.29,73425.0,49.488,49.488,49.4695,49.4819,73425.0
2016-03-02 13:10:00,80.29,80.34,80.24,80.33,312297.0,49.4819,49.5127,49.4511,49.5065,312297.0
2016-03-02 13:20:00,80.34,80.35,80.29,80.34,146306.0,49.5127,49.5189,49.4819,49.5127,146306.0
2016-03-02 13:30:00,80.34,80.34,80.31,80.31,52503.0,49.5127,49.5127,49.4942,49.4942,52503.0
2016-03-02 13:40:00,80.32,80.36,80.31,80.34,280469.0,49.5004,49.525,49.4942,49.5127,280469.0
2016-03-02 13:50:00,80.35,80.37,80.29,80.31,120284.0,49.5189,49.5312,49.4819,49.4942,120284.0
2016-03-02 14:00:00,80.31,80.32,80.27,80.29,66440.0,49.4942,49.5004,49.4695,49.4819,66440.0
2016-03-02 14:10:00,80.29,80.35,80.26,80.33,474706.0,49.4819,49.5189,49.4634,49.5065,474706.0
2016-03-02 14:20:00,80.33,80.44,80.32,80.43,490546.0,49.5065,49.5743,49.5004,49.5682,490546.0
2016-03-02 14:30:00,80.43,80.47,80.42,80.47,107935.0,49.5682,49.5928,49.562,49.5928,107935.0
2016-03-02 14:40:00,80.47,80.49,80.44,80.45,81568.0,49.5928,49.6051,49.5743,49.5805,81568.0
2016-03-02 14:50:00,80.45,80.46,80.4,80.45,217473.0,49.5805,49.5866,49.5497,49.5805,217473.0
2016-03-02 15:00:00,80.45,80.45,80.36,80.38,102891.0,49.5805,49.5805,49.525,49.5373,102891.0
2016-03-02 15:10:00,80.38,80.39,80.31,80.33,175650.0,49.5373,49.5435,49.4942,49.5065,175650.0
2016-03-02 15:20:00,80.32,80.37,80.3,80.33,55611.0,49.5004,49.5312,49.488,49.5065,55611.0
2016-03-02 15:30:00,80.33,80.34,80.22,80.26,322243.0,49.5065,49.5127,49.4387,49.4634,322243.0
2016-03-02 15:40:00,80.26,80.38,80.24,80.34,1429704.0,49.4634,49.5373,49.4511,49.5127,1429704.0
2016-03-02 15:50:00,80.35,80.41,80.34,80.35,1063546.0,49.5189,49.5558,49.5127,49.5189,1063546.0
2016-03-03 09:30:00,80.27,80.27,80.15,80.17,292758.0,49.4695,49.4695,49.3956,49.4079,292758.0
2016-03-03 09:40:00,80.17,80.2,80.07,80.12,548761.0,49.4079,49.4264,49.3463,49.3771,548761.0
2016-03-03 09:50:00,80.12,80.17,80.1,80.1,109261.0,49.3771,49.4079,49.3648,49.3648,109261.0
2016-03-03 10:00:00,80.11,80.11,79.99,80.05,659281.0,49.3709,49.3709,49.297,49.334,659281.0
2016-03-03 10:10:00,80.06,80.15,80.0,80.14,292060.0,49.3401,49.3956,49.3032,49.3894,292060.0
2016-03-03 10:20:00,80.15,80.2,80.11,80.2,325364.0,49.3956,49.4264,49.3709,49.4264,325364.0
2016-03-03 10:30:00,80.2,80.28,80.19,80.26,1316117.0,49.4264,49.4757,49.4202,49.4634,1316117.0
2016-03-03 10:40:00,80.26,80.3,80.22,80.29,199455.0,49.4634,49.488,49.4387,49.4819,199455.0
2016-03-03 10:50:00,80.3,80.35,80.25,80.32,431063.0,49.488,49.5189,49.4572,49.5004,431063.0
2016-03-03 11:00:00,80.31,80.34,80.26,80.29,283075.0,49.4942,49.5127,49.4634,49.4819,283075.0
2016-03-03 11:10:00,80.29,80.4,80.29,80.37,513456.0,49.4819,49.5497,49.4819,49.5312,513456.0
2016-03-03 11:20:00,80.36,80.36,80.27,80.29,217147.0,49.525,49.525,49.4695,49.4819,217147.0
2016-03-03 11:30:00,80.28,80.35,80.26,80.34,146462.0,49.4757,49.5189,49.4634,49.5127,146462.0
2016-03-03 11:40:00,80.34,80.36,80.3,80.33,97994.0,49.5127,49.525,49.488,49.5065,97994.0
2016-03-03 11:50:00,80.32,80.34,80.26,80.3,151834.0,49.5004,49.5127,49.4634,49.488,151834.0
2016-03-03 12:00:00,80.29,80.32,80.25,80.32,365384.0,49.4819,49.5004,49.4572,49.5004,365384.0
2016-03-03 12:10:00,80.31,80.34,80.25,80.26,98943.0,49.4942,49.5127,49.4572,49.4634,98943.0
2016-03-03 12:20:00,80.25,80.36,80.25,80.33,181279.0,49.4572,49.525,49.4572,49.5065,181279.0
2016-03-03 12:30:00,80.33,80.38,80.33,80.37,58469.0,49.5065,49.5373,49.5065,49.5312,58469.0
2016-03-03 12:40:00,80.37,80.37,80.33,80.34,236393.0,49.5312,49.5312,49.5065,49.5127,236393.0
2016-03-03 12:50:00,80.34,80.35,80.33,80.35,30677.0,49.5127,49.5189,49.5065,49.5189,30677.0
2016-03-03 13:00:00,80.36,80.43,80.35,80.41,79281.0,49.525,49.5682,49.5189,49.5558,79281.0
2016-03-03 13:10:00,80.42,80.43,80.35,80.38,43617.0,49.562,49.5682,49.5189,49.5373,43617.0
2016-03-03 13:20:00,80.38,80.4,80.35,80.39,90055.0,49.5373,49.5497,49.5189,49.5435,90055.0
2016-03-03 13:30:00,80.39,80.43,80.39,80.43,191522.0,49.5435,49.5682,49.5435,49.5682,191522.0
2016-03-03 13:40:00,80.43,80.48,80.41,80.47,76012.0,49.5682,49.599,49.5558,49.5928,76012.0
2016-03-03 13:50:00,80.48,80.49,80.41,80.43,237669.0,49.599,49.6051,49.5558,49.5682,237669.0
2016-03-03 14:00:00,80.43,80.45,80.41,80.43,125892.0,49.5682,49.5805,49.5558,49.5682,125892.0
2016-03-03 14:10:00,80.43,80.44,80.41,80.44,50061.0,49.5682,49.5743,49.5558,49.5743,50061.0
2016-03-03 14:20:00,80.44,80.51,80.43,80.51,163766.0,49.5743,49.6175,49.5682,49.6175,163766.0
2016-03-03 14:30:00,80.51,80.57,80.49,80.57,135449.0,49.6175,49.6544,49.6051,49.6544,135449.0
2016-03-03 14:40:00,80.58,80.61,80.53,80.55,281873.0,49.6606,49.6791,49.6298,49.6421,281873.0
2016-03-03 14:50:00,80.56,80.59,80.54,80.56,72420.0,49.6483,49.6668,49.6359,49.6483,72420.0
2016-03-03 15:00:00,80.56,80.63,80.56,80.59,109591.0,49.6483,49.6914,49.6483,49.6668,109591.0
2016-03-03 15:10:00,80.59,80.68,80.58,80.67,329049.0,49.6668,49.7222,49.6606,49.7161,329049.0
2016-03-03 15:20:00,80.66,80.67,80.6,80.64,265456.0,49.7099,49.7161,49.6729,49.6976,265456.0
2016-03-03 15:30:00,80.64,80.8,80.64,80.8,380062.0,49.6976,49.7962,49.6976,49.7962,380062.0
2016-03-03 15:40:00,80.8,80.87,80.79,80.83,534169.0,49.7962,49.8393,49.79,49.8147,534169.0
2016-03-03 15:50:00,80.84,80.84,80.64,80.65,1335468.0,49.8208,49.8208,49.6976,49.7037,1335468.0
2016-03-04 09:30:00,80.78,80.79,80.68,80.71,157564.0,49.7839,49.79,49.7222,49.7407,157564.0
2016-03-04 09:40:00,80.71,80.71,80.6,80.67,421655.0,49.7407,49.7407,49.6729,49.7161,421655.0
2016-03-04 09:50:00,80.67,80.68,80.57,80.58,337863.0,49.7161,49.7222,49.6544,49.6606,337863.0
2016-03-04 10:00:00,80.58,80.6,80.5,80.6,463358.0,49.6606,49.6729,49.6113,49.6729,463358.0
2016-03-04 10:10:00,80.6,80.69,80.55,80.65,193784.0,49.6729,49.7284,49.6421,49.7037,193784.0
2016-03-04 10:20:00,80.66,80.68,80.62,80.66,731639.0,49.7099,49.7222,49.6853,49.7099,731639.0
2016-03-04 10:30:00,80.66,80.73,80.62,80.72,225699.0,49.7099,49.753,49.6853,49.7469,225699.0
2016-03-04 10:40:00,80.72,80.81,80.68,80.79,473199.0,49.7469,49.8023,49.7222,49.79,473199.0
2016-03-04 10:50:00,80.79,80.79,80.73,80.76,153550.0,49.79,49.79,49.753,49.7715,153550.0
2016-03-04 11:00:00,80.78,80.8,80.72,80.78,606827.0,49.7839,49.7962,49.7469,49.7839,606827.0
2016-03-04 11:10:00,80.78,80.82,80.76,80.8,216441.0,49.7839,49.8085,49.7715,49.7962,216441.0
2016-03-04 11:20:00,80.8,80.81,80.77,80.77,486823.0,49.7962,49.8023,49.7777,49.7777,486823.0
2016-03-04 11:30:00,80.77,80.89,80.76,80.86,996631.0,49.7777,49.8516,49.7715,49.8332,996631.0
2016-03-04 11:40:00,80.86,80.86,80.81,80.82,445569.0,49.8332,49.8332,49.8023,49.8085,445569.0
2016-03-04 11:50:00,80.83,80.93,80.83,80.92,305518.0,49.8147,49.8763,49.8147,49.8701,305518.0
2016-03-04 12:00:00,80.92,81.0,80.91,80.97,448513.0,49.8701,49.9194,49.864,49.901,448513.0
2016-03-04 12:10:00,80.98,80.99,80.94,80.98,163378.0,49.9071,49.9133,49.8825,49.9071,163378.0
2016-03-04 12:20:00,80.98,81.05,80.98,81.05,209245.0,49.9071,49.9503,49.9071,49.9503,209245.0
2016-03-04 12:30:00,81.04,81.06,81.0,81.0,203905.0,49.9441,49.9564,49.9194,49.9194,203905.0
2016-03-04 12:40:00,81.0,81.07,80.99,81.07,76533.0,49.9194,49.9626,49.9133,49.9626,76533.0
2016-03-04 12:50:00,81.07,81.11,81.06,81.1,232597.0,49.9626,49.9872,49.9564,49.9811,232597.0
2016-03-04 13:00:00,81.1,81.14,81.09,81.09,143330.0,49.9811,50.0057,49.9749,49.9749,143330.0
2016-03-04 13:10:00,81.09,81.11,81.09,81.1,59379.0,49.9749,49.9872,49.9749,49.9811,59379.0
2016-03-04 13:20:00,81.1,81.14,81.09,81.14,166160.0,49.9811,50.0057,49.9749,50.0057,166160.0
2016-03-04 13:30:00,81.13,81.15,81.11,81.15,129468.0,49.9996,50.0119,49.9872,50.0119,129468.0
2016-03-04 13:40:00,81.15,81.17,81.11,81.12,149351.0,50.0119,50.0242,49.9872,49.9934,149351.0
2016-03-04 13:50:00,81.13,81.24,81.12,81.21,132428.0,49.9996,50.0674,49.9934,50.0489,132428.0
2016-03-04 14:00:00,81.2,81.23,81.15,81.16,131082.0,50.0427,50.0612,50.0119,50.018,131082.0
2016-03-04 14:10:00,81.15,81.16,81.08,81.09,258987.0,50.0119,50.018,49.9687,49.9749,258987.0
2016-03-04 14:20:00,81.09,81.09,80.96,81.06,274713.0,49.9749,49.9749,49.8948,49.9564,274713.0
2016-03-04 14:30:00,81.05,81.06,80.93,80.95,1271861.0,49.9503,49.9564,49.8763,49.8886,1271861.0
2016-03-04 14:40:00,80.94,81.0,80.77,80.91,1296420.0,49.8825,49.9194,49.7777,49.864,1296420.0
2016-03-04 14:50:00,80.91,80.91,80.83,80.85,667630.0,49.864,49.864,49.8147,49.827,667630.0
2016-03-04 15:00:00,80.86,80.92,80.81,80.92,819341.0,49.8332,49.8701,49.8023,49.8701,819341.0
2016-03-04 15:10:00,80.92,80.98,80.84,80.96,167362.0,49.8701,49.9071,49.8208,49.8948,167362.0
2016-03-04 15:20:00,80.96,80.96,80.82,80.83,516896.0,49.8948,49.8948,49.8085,49.8147,516896.0
2016-03-04 15:30:00,80.83,80.93,80.82,80.87,520899.0,49.8147,49.8763,49.8085,49.8393,520899.0
2016-03-04 15:40:00,80.87,80.98,80.86,80.88,278804.0,49.8393,49.9071,49.8332,49.8455,278804.0
2016-03-04 15:50:00,80.88,80.95,80.85,80.88,1299396.0,49.8455,49.8886,49.827,49.8455,1299396.0
2016-03-07 09:30:00,80.68,80.76,80.66,80.72,234655.0,49.7222,49.7715,49.7099,49.7469,234655.0
2016-03-07 09:40:00,80.72,80.79,80.71,80.79,148230.0,49.7469,49.79,49.7407,49.79,148230.0
2016-03-07 09:50:00,80.79,80.79,80.68,80.7,138576.0,49.79,49.79,49.7222,49.7346,138576.0
2016-03-07 10:00:00,80.7,80.88,80.69,80.87,524712.0,49.7346,49.8455,49.7284,49.8393,524712.0
2016-03-07 10:10:00,80.87,80.96,80.86,80.9,517645.0,49.8393,49.8948,49.8332,49.8578,517645.0
2016-03-07 10:20:00,80.89,80.96,80.83,80.89,750701.0,49.8516,49.8948,49.8147,49.8516,750701.0
2016-03-07 10:30:00,80.9,80.92,80.84,80.87,464909.0,49.8578,49.8701,49.8208,49.8393,464909.0
2016-03-07 10:40:00,80.87,80.9,80.84,80.86,532645.0,49.8393,49.8578,49.8208,49.8332,532645.0
2016-03-07 10:50:00,80.86,80.86,80.8,80.84,123559.0,49.8332,49.8332,49.7962,49.8208,123559.0
2016-03-07 11:00:00,80.84,80.85,80.79,80.81,197922.0,49.8208,49.827,49.79,49.8023,197922.0
2016-03-07 11:10:00,80.82,80.85,80.8,80.8,94484.0,49.8085,49.827,49.7962,49.7962,94484.0
2016-03-07 11:20:00,80.81,80.9,80.8,80.9,123177.0,49.8023,49.8578,49.7962,49.8578,123177.0
2016-03-07 11:30:00,80.91,80.98,80.9,80.96,563754.0,49.864,49.9071,49.8578,49.8948,563754.0
2016-03-07 11:40:00,80.96,81.0,80.93,80.95,105339.0,49.8948,49.9194,49.8763,49.8886,105339.0
2016-03-07 11:50:00,80.95,80.96,80.86,80.88,130314.0,49.8886,49.8948,49.8332,49.8455,130314.0
2016-03-07 12:00:00,80.88,80.89,80.85,80.89,367435.0,49.8455,49.8516,49.827,49.8516,367435.0
2016-03-07 12:10:00,80.89,80.94,80.87,80.88,212973.0,49.8516,49.8825,49.8393,49.8455,212973.0
2016-03-07 12:20:00,80.88,80.9,80.87,80.89,88935.0,49.8455,49.8578,49.8393,49.8516,88935.0
2016-03-07 12:30:00,80.89,80.92,80.86,80.88,128894.0,49.8516,49.8701,49.8332,49.8455,128894.0
2016-03-07 12:40:00,80.88,80.91,80.85,80.85,147987.0,49.8455,49.864,49.827,49.827,147987.0
2016-03-07 12:50:00,80.86,80.88,80.82,80.85,163961.0,49.8332,49.8455,49.8085,49.827,163961.0
2016-03-07 13:00:00,80.86,80.95,80.84,80.95,172266.0,49.8332,49.8886,49.8208,49.8886,172266.0
2016-03-07 13:10:00,80.95,80.96,80.85,80.87,254386.0,49.8886,49.8948,49.827,49.8393,254386.0
2016-03-07 13:20:00,80.87,80.89,80.81,80.85,247646.0,49.8393,49.8516,49.8023,49.827,247646.0
2016-03-07 13:30:00,80.84,80.85,80.81,80.84,318049.0,49.8208,49.827,49.8023,49.8208,318049.0
2016-03-07 13:40:00,80.82,80.86,80.81,80.84,237984.0,49.8085,49.8332,49.8023,49.8208,237984.0
2016-03-07 13:50:00,80.84,80.89,80.84,80.86,377262.0,49.8208,49.8516,49.8208,49.8332,377262.0
2016-03-07 14:00:00,80.86,80.87,80.84,80.86,373776.0,49.8332,49.8393,49.8208,49.8332,373776.0
2016-03-07 14:10:00,80.86,80.87,80.82,80.83,375946.0,49.8332,49.8393,49.8085,49.8147,375946.0
2016-03-07 14:20:00,80.82,80.83,80.8,80.8,284202.0,49.8085,49.8147,49.7962,49.7962,284202.0
2016-03-07 14:30:00,80.8,80.83,80.79,80.81,429854.0,49.7962,49.8147,49.79,49.8023,429854.0
2016-03-07 14:40:00,80.81,80.84,80.81,80.84,77379.0,49.8023,49.8208,49.8023,49.8208,77379.0
2016-03-07 14:50:00,80.84,80.86,80.82,80.86,309200.0,49.8208,49.8332,49.8085,49.8332,309200.0
2016-03-07 15:00:00,80.86,80.89,80.82,80.88,165200.0,49.8332,49.8516,49.8085,49.8455,165200.0
2016-03-07 15:10:00,80.88,80.97,80.88,80.97,134965.0,49.8455,49.901,49.8455,49.901,134965.0
2016-03-07 15:20:00,80.98,80.98,80.92,80.95,175716.0,49.9071,49.9071,49.8701,49.8886,175716.0
2016-03-07 15:30:00,80.95,81.0,80.93,80.99,235821.0,49.8886,49.9194,49.8763,49.9133,235821.0
2016-03-07 15:40:00,80.99,81.0,80.88,80.92,208968.0,49.9133,49.9194,49.8455,49.8701,208968.0
2016-03-07 15:50:00,80.93,81.0,80.91,80.98,646758.0,49.8763,49.9194,49.864,49.9071,646758.0
2016-03-08 09:30:00,80.79,80.85,80.76,80.78,574290.0,49.79,49.827,49.7715,49.7839,574290.0
2016-03-08 09:40:00,80.78,80.81,80.75,80.8,442508.0,49.7839,49.8023,49.7654,49.7962,442508.0
2016-03-08 09:50:00,80.8,80.8,80.75,80.75,759198.0,49.7962,49.7962,49.7654,49.7654,759198.0
2016-03-08 10:00:00,80.75,80.76,80.72,80.73,611166.0,49.7654,49.7715,49.7469,49.753,611166.0
2016-03-08 10:10:00,80.73,80.74,80.64,80.65,2320530.0,49.753,49.7592,49.6976,49.7037,2320530.0
2016-03-08 10:20:00,80.65,80.72,80.64,80.68,719879.0,49.7037,49.7469,49.6976,49.7222,719879.0
2016-03-08 10:30:00,80.67,80.69,80.62,80.63,364443.0,49.7161,49.7284,49.6853,49.6914,364443.0
2016-03-08 10:40:00,80.63,80.63,80.56,80.58,585025.0,49.6914,49.6914,49.6483,49.6606,585025.0
2016-03-08 10:50:00,80.57,80.58,80.53,80.54,410694.0,49.6544,49.6606,49.6298,49.6359,410694.0
2016-03-08 11:00:00,80.55,80.65,80.54,80.61,412708.0,49.6421,49.7037,49.6359,49.6791,412708.0
2016-03-08 11:10:00,80.61,80.64,80.55,80.6,969506.0,49.6791,49.6976,49.6421,49.6729,969506.0
2016-03-08 11:20:00,80.6,80.62,80.57,80.6,144597.0,49.6729,49.6853,49.6544,49.6729,144597.0
2016-03-08 11:30:00,80.59,80.63,80.57,80.57,119395.0,49.6668,49.6914,49.6544,49.6544,119395.0
2016-03-08 11:40:00,80.57,80.6,80.55,80.56,124298.0,49.6544,49.6729,49.6421,49.6483,124298.0
2016-03-08 11:50:00,80.56,80.63,80.56,80.59,88184.0,49.6483,49.6914,49.6483,49.6668,88184.0
2016-03-08 12:00:00,80.59,80.61,80.56,80.59,102375.0,49.6668,49.6791,49.6483,49.6668,102375.0
2016-03-08 12:10:00,80.6,80.63,80.58,80.6,246445.0,49.6729,49.6914,49.6606,49.6729,246445.0
2016-03-08 12:20:00,80.6,80.63,80.6,80.61,336558.0,49.6729,49.6914,49.6729,49.6791,336558.0
2016-03-08 12:30:00,80.62,80.63,80.58,80.59,200960.0,49.6853,49.6914,49.6606,49.6668,200960.0
2016-03-08 12:40:00,80.59,80.6,80.55,80.57,137281.0,49.6668,49.6729,49.6421,49.6544,137281.0
2016-03-08 12:50:00,80.56,80.61,80.55,80.61,102973.0,49.6483,49.6791,49.6421,49.6791,102973.0
2016-03-08 13:00:00,80.6,80.61,80.58,80.58,66784.0,49.6729,49.6791,49.6606,49.6606,66784.0
2016-03-08 13:10:00,80.58,80.62,80.56,80.59,146192.0,49.6606,49.6853,49.6483,49.6668,146192.0
2016-03-08 13:20:00,80.59,80.68,80.58,80.67,269340.0,49.6668,49.7222,49.6606,49.7161,269340.0
2016-03-08 13:30:00,80.68,80.76,80.65,80.76,168152.0,49.7222,49.7715,49.7037,49.7715,168152.0
2016-03-08 13:40:00,80.76,80.76,80.72,80.75,156956.0,49.7715,49.7715,49.7469,49.7654,156956.0
2016-03-08 13:50:00,80.75,80.75,80.73,80.73,191893.0,49.7654,49.7654,49.753,49.753,191893.0
2016-03-08 14:00:00,80.73,80.83,80.71,80.81,356536.0,49.753,49.8147,49.7407,49.8023,356536.0
2016-03-08 14:10:00,80.81,80.83,80.79,80.8,794306.0,49.8023,49.8147,49.79,49.7962,794306.0
2016-03-08 14:20:00,80.8,80.84,80.78,80.79,260064.0,49.7962,49.8208,49.7839,49.79,260064.0
2016-03-08 14:30:00,80.79,80.79,80.7,80.7,465769.0,49.79,49.79,49.7346,49.7346,465769.0
2016-03-08 14:40:00,80.7,80.74,80.68,80.69,258148.0,49.7346,49.7592,49.7222,49.7284,258148.0
2016-03-08 14:50:00,80.7,80.72,80.65,80.7,185825.0,49.7346,49.7469,49.7037,49.7346,185825.0
2016-03-08 15:00:00,80.7,80.72,80.61,80.61,143173.0,49.7346,49.7469,49.6791,49.6791,143173.0
2016-03-08 15:10:00,80.62,80.66,80.57,80.6,319942.0,49.6853,49.7099,49.6544,49.6729,319942.0
2016-03-08 15:20:00,80.59,80.64,80.52,80.53,356270.0,49.6668,49.6976,49.6236,49.6298,356270.0
2016-03-08 15:30:00,80.53,80.58,80.51,80.51,404641.0,49.6298,49.6606,49.6175,49.6175,404641.0
2016-03-08 15:40:00,80.52,80.59,80.51,80.54,599181.0,49.6236,49.6668,49.6175,49.6359,599181.0
2016-03-08 15:50:00,80.54,80.55,80.36,80.38,1485255.0,49.6359,49.6421,49.525,49.5373,1485255.0
2016-03-09 09:30:00,80.55,80.57,80.46,80.47,424238.0,49.6421,49.6544,49.5866,49.5928,424238.0
2016-03-09 09:40:00,80.47,80.5,80.43,80.49,345307.0,49.5928,49.6113,49.5682,49.6051,345307.0
2016-03-09 09:50:00,80.49,80.53,80.46,80.5,224048.0,49.6051,49.6298,49.5866,49.6113,224048.0
2016-03-09 10:00:00,80.49,80.51,80.4,80.41,214183.0,49.6051,49.6175,49.5497,49.5558,214183.0
2016-03-09 10:10:00,80.41,80.48,80.38,80.43,146891.0,49.5558,49.599,49.5373,49.5682,146891.0
2016-03-09 10:20:00,80.44,80.46,80.4,80.41,70583.0,49.5743,49.5866,49.5497,49.5558,70583.0
2016-03-09 10:30:00,80.42,80.59,80.42,80.55,354698.0,49.562,49.6668,49.562,49.6421,354698.0
2016-03-09 10:40:00,80.55,80.61,80.52,80.56,396873.0,49.6421,49.6791,49.6236,49.6483,396873.0
2016-03-09 10:50:00,80.55,80.55,80.36,80.44,176427.0,49.6421,49.6421,49.525,49.5743,176427.0
2016-03-09 11:00:00,80.44,80.52,80.42,80.45,222604.0,49.5743,49.6236,49.562,49.5805,222604.0
2016-03-09 11:10:00,80.45,80.51,80.43,80.5,177264.0,49.5805,49.6175,49.5682,49.6113,177264.0
2016-03-09 11:20:00,80.5,80.59,80.46,80.58,258775.0,49.6113,49.6668,49.5866,49.6606,258775.0
2016-03-09 11:30:00,80.58,80.63,80.56,80.59,771839.0,49.6606,49.6914,49.6483,49.6668,771839.0
2016-03-09 11:40:00,80.59,80.59,80.56,80.58,84964.0,49.6668,49.6668,49.6483,49.6606,84964.0
2016-03-09 11:50:00,80.58,80.63,80.55,80.62,100075.0,49.6606,49.6914,49.6421,49.6853,100075.0
2016-03-09 12:00:00,80.62,80.64,80.59,80.61,182644.0,49.6853,49.6976,49.6668,49.6791,182644.0
2016-03-09 12:10:00,80.61,80.64,80.61,80.64,126451.0,49.6791,49.6976,49.6791,49.6976,126451.0
2016-03-09 12:20:00,80.64,80.64,80.62,80.62,57918.0,49.6976,49.6976,49.6853,49.6853,57918.0
2016-03-09 12:30:00,80.63,80.64,80.59,80.61,59225.0,49.6914,49.6976,49.6668,49.6791,59225.0
2016-03-09 12:40:00,80.61,80.62,80.48,80.48,356087.0,49.6791,49.6853,49.599,49.599,356087.0
2016-03-09 12:50:00,80.48,80.55,80.47,80.52,42810.0,49.599,49.6421,49.5928,49.6236,42810.0
2016-03-09 13:00:00,80.52,80.53,80.49,80.51,59908.0,49.6236,49.6298,49.6051,49.6175,59908.0
2016-03-09 13:10:00,80.51,80.55,80.47,80.5,47095.0,49.6175,49.6421,49.5928,49.6113,47095.0
2016-03-09 13:20:00,80.5,80.5,80.46,80.48,41626.0,49.6113,49.6113,49.5866,49.599,41626.0
2016-03-09 13:30:00,80.48,80.54,80.47,80.53,97526.0,49.599,49.6359,49.5928,49.6298,97526.0
2016-03-09 13:40:00,80.53,80.61,80.49,80.6,183349.0,49.6298,49.6791,49.6051,49.6729,183349.0
2016-03-09 13:50:00,80.6,80.6,80.53,80.56,64556.0,49.6729,49.6729,49.6298,49.6483,64556.0
2016-03-09 14:00:00,80.57,80.61,80.56,80.61,97190.0,49.6544,49.6791,49.6483,49.6791,97190.0
2016-03-09 14:10:00,80.61,80.61,80.58,80.61,58662.0,49.6791,49.6791,49.6606,49.6791,58662.0
2016-03-09 14:20:00,80.6,80.63,80.56,80.6,196331.0,49.6729,49.6914,49.6483,49.6729,196331.0
2016-03-09 14:30:00,80.61,80.61,80.55,80.59,108837.0,49.6791,49.6791,49.6421,49.6668,108837.0
2016-03-09 14:40:00,80.59,80.66,80.59,80.63,81995.0,49.6668,49.7099,49.6668,49.6914,81995.0
2016-03-09 14:50:00,80.64,80.65,80.59,80.61,56798.0,49.6976,49.7037,49.6668,49.6791,56798.0
2016-03-09 15:00:00,80.59,80.62,80.56,80.57,79104.0,49.6668,49.6853,49.6483,49.6544,79104.0
2016-03-09 15:10:00,80.57,80.59,80.56,80.58,44746.0,49.6544,49.6668,49.6483,49.6606,44746.0
2016-03-09 15:20:00,80.58,80.61,80.57,80.61,37496.0,49.6606,49.6791,49.6544,49.6791,37496.0
2016-03-09 15:30:00,80.61,80.7,80.6,80.67,169346.0,49.6791,49.7346,49.6729,49.7161,169346.0
2016-03-09 15:40:00,80.67,80.67,80.6,80.64,182023.0,49.7161,49.7161,49.6729,49.6976,182023.0
2016-03-09 15:50:00,80.64,80.65,80.58,80.61,736861.0,49.6976,49.7037,49.6606,49.6791,736861.0
2016-03-10 09:30:00,81.06,81.19,80.89,80.99,655664.0,49.9564,50.0365,49.8516,49.9133,655664.0
2016-03-10 09:40:00,81.0,81.02,80.86,81.0,611424.0,49.9194,49.9318,49.8332,49.9194,611424.0
2016-03-10 09:50:00,80.99,81.09,80.94,81.05,254658.0,49.9133,49.9749,49.8825,49.9503,254658.0
2016-03-10 10:00:00,81.05,81.15,81.04,81.08,806729.0,49.9503,50.0119,49.9441,49.9687,806729.0
2016-03-10 10:10:00,81.08,81.17,81.03,81.1,180393.0,49.9687,50.0242,49.9379,49.9811,180393.0
2016-03-10 10:20:00,81.09,81.13,81.03,81.09,332858.0,49.9749,49.9996,49.9379,49.9749,332858.0
2016-03-10 10:30:00,81.08,81.08,80.88,80.98,382449.0,49.9687,49.9687,49.8455,49.9071,382449.0
2016-03-10 10:40:00,80.95,81.01,80.92,80.93,270931.0,49.8886,49.9256,49.8701,49.8763,270931.0
2016-03-10 10:50:00,80.94,81.03,80.84,80.86,226868.0,49.8825,49.9379,49.8208,49.8332,226868.0
2016-03-10 11:00:00,80.86,80.87,80.75,80.78,1407791.0,49.8332,49.8393,49.7654,49.7839,1407791.0
2016-03-10 11:10:00,80.78,80.83,80.72,80.75,1383723.0,49.7839,49.8147,49.7469,49.7654,1383723.0
2016-03-10 11:20:00,80.75,80.76,80.61,80.64,310529.0,49.7654,49.7715,49.6791,49.6976,310529.0
2016-03-10 11:30:00,80.64,80.68,80.61,80.63,724934.0,49.6976,49.7222,49.6791,49.6914,724934.0
2016-03-10 11:40:00,80.63,80.71,80.61,80.7,538261.0,49.6914,49.7407,49.6791,49.7346,538261.0
2016-03-10 11:50:00,80.7,80.77,80.68,80.73,284780.0,49.7346,49.7777,49.7222,49.753,284780.0
2016-03-10 12:00:00,80.72,80.82,80.72,80.74,260115.0,49.7469,49.8085,49.7469,49.7592,260115.0
2016-03-10 12:10:00,80.74,80.75,80.71,80.74,138900.0,49.7592,49.7654,49.7407,49.7592,138900.0
2016-03-10 12:20:00,80.75,80.76,80.69,80.71,111186.0,49.7654,49.7715,49.7284,49.7407,111186.0
2016-03-10 12:30:00,80.73,80.75,80.67,80.67,69605.0,49.753,49.7654,49.7161,49.7161,69605.0
2016-03-10 12:40:00,80.67,80.67,80.57,80.58,432132.0,49.7161,49.7161,49.6544,49.6606,432132.0
2016-03-10 12:50:00,80.58,80.67,80.56,80.63,190809.0,49.6606,49.7161,49.6483,49.6914,190809.0
2016-03-10 13:00:00,80.63,80.7,80.55,80.56,196923.0,49.6914,49.7346,49.6421,49.6483,196923.0
2016-03-10 13:10:00,80.55,80.69,80.55,80.69,103823.0,49.6421,49.7284,49.6421,49.7284,103823.0
2016-03-10 13:20:00,80.69,80.76,80.66,80.76,258459.0,49.7284,49.7715,49.7099,49.7715,258459.0
2016-03-10 13:30:00,80.75,80.77,80.72,80.75,313050.0,49.7654,49.7777,49.7469,49.7654,313050.0
2016-03-10 13:40:00,80.76,80.76,80.71,80.75,147862.0,49.7715,49.7715,49.7407,49.7654,147862.0
2016-03-10 13:50:00,80.75,80.78,80.74,80.75,349219.0,49.7654,49.7839,49.7592,49.7654,349219.0
2016-03-10 14:00:00,80.75,80.83,80.71,80.74,163076.0,49.7654,49.8147,49.7407,49.7592,163076.0
2016-03-10 14:10:00,80.73,80.82,80.68,80.81,79727.0,49.753,49.8085,49.7222,49.8023,79727.0
2016-03-10 14:20:00,80.82,80.95,80.82,80.95,381173.0,49.8085,49.8886,49.8085,49.8886,381173.0
2016-03-10 14:30:00,80.94,81.03,80.92,80.97,908821.0,49.8825,49.9379,49.8701,49.901,908821.0
2016-03-10 14:40:00,80.98,81.14,80.97,81.1,463654.0,49.9071,50.0057,49.901,49.9811,463654.0
2016-03-10 14:50:00,81.09,81.13,81.02,81.03,300951.0,49.9749,49.9996,49.9318,49.9379,300951.0
2016-03-10 15:00:00,81.02,81.05,80.93,80.98,436850.0,49.9318,49.9503,49.8763,49.9071,436850.0
2016-03-10 15:10:00,80.98,81.1,80.96,81.02,143781.0,49.9071,49.9811,49.8948,49.9318,143781.0
2016-03-10 15:20:00,81.02,81.19,80.99,81.13,446901.0,49.9318,50.0365,49.9133,49.9996,446901.0
2016-03-10 15:30:00,81.13,81.15,81.03,81.09,548848.0,49.9996,50.0119,49.9379,49.9749,548848.0
2016-03-10 15:40:00,81.09,81.19,81.08,81.12,1070902.0,49.9749,50.0365,49.9687,49.9934,1070902.0
2016-03-10 15:50:00,81.12,81.17,81.1,81.16,919846.0,49.9934,50.0242,49.9811,50.018,919846.0
2016-03-11 09:30:00,81.72,82.01,81.64,81.96,1865796.0,50.3632,50.5419,50.3139,50.5111,1865796.0
2016-03-11 09:40:00,81.97,81.99,81.94,81.95,1248005.0,50.5172,50.5296,50.4988,50.5049,1248005.0
2016-03-11 09:50:00,81.95,81.99,81.93,81.95,768079.0,50.5049,50.5296,50.4926,50.5049,768079.0
2016-03-11 10:00:00,81.96,81.99,81.8,81.81,419976.0,50.5111,50.5296,50.4125,50.4186,419976.0
2016-03-11 10:10:00,81.82,81.91,81.81,81.91,256562.0,50.4248,50.4803,50.4186,50.4803,256562.0
2016-03-11 10:20:00,81.91,81.92,81.84,81.86,111601.0,50.4803,50.4864,50.4371,50.4494,111601.0
2016-03-11 10:30:00,81.87,82.03,81.87,82.02,349681.0,50.4556,50.5542,50.4556,50.5481,349681.0
2016-03-11 10:40:00,82.01,82.09,82.01,82.06,303550.0,50.5419,50.5912,50.5419,50.5727,303550.0
2016-03-11 10:50:00,82.06,82.07,81.95,82.01,340980.0,50.5727,50.5789,50.5049,50.5419,340980.0
2016-03-11 11:00:00,82.0,82.07,82.0,82.06,343397.0,50.5357,50.5789,50.5357,50.5727,343397.0
2016-03-11 11:10:00,82.06,82.13,82.06,82.13,577913.0,50.5727,50.6158,50.5727,50.6158,577913.0
2016-03-11 11:20:00,82.13,82.15,82.06,82.09,401975.0,50.6158,50.6282,50.5727,50.5912,401975.0
2016-03-11 11:30:00,82.1,82.15,82.08,82.12,245701.0,50.5974,50.6282,50.585,50.6097,245701.0
2016-03-11 11:40:00,82.12,82.17,82.11,82.15,271189.0,50.6097,50.6405,50.6035,50.6282,271189.0
2016-03-11 11:50:00,82.14,82.2,82.13,82.2,460567.0,50.622,50.659,50.6158,50.659,460567.0
2016-03-11 12:00:00,82.2,82.21,82.15,82.16,806839.0,50.659,50.6652,50.6282,50.6343,806839.0
2016-03-11 12:10:00,82.16,82.19,82.15,82.18,258338.0,50.6343,50.6528,50.6282,50.6467,258338.0
2016-03-11 12:20:00,82.19,82.21,82.14,82.15,191369.0,50.6528,50.6652,50.622,50.6282,191369.0
2016-03-11 12:30:00,82.15,82.17,82.12,82.13,381241.0,50.6282,50.6405,50.6097,50.6158,381241.0
2016-03-11 12:40:00,82.13,82.13,82.07,82.08,162071.0,50.6158,50.6158,50.5789,50.585,162071.0
2016-03-11 12:50:00,82.08,82.1,82.03,82.03,169830.0,50.585,50.5974,50.5542,50.5542,169830.0
2016-03-11 13:00:00,82.03,82.03,81.89,81.91,289626.0,50.5542,50.5542,50.4679,50.4803,289626.0
2016-03-11 13:10:00,81.92,81.97,81.91,81.95,520569.0,50.4864,50.5172,50.4803,50.5049,520569.0
2016-03-11 13:20:00,81.95,81.95,81.87,81.94,156692.0,50.5049,50.5049,50.4556,50.4988,156692.0
2016-03-11 13:30:00,81.94,81.97,81.93,81.97,169782.0,50.4988,50.5172,50.4926,50.5172,169782.0
2016-03-11 13:40:00,81.97,82.06,81.96,82.05,174263.0,50.5172,50.5727,50.5111,50.5665,174263.0
2016-03-11 13:50:00,82.06,82.14,82.05,82.13,168995.0,50.5727,50.622,50.5665,50.6158,168995.0
2016-03-11 14:00:00,82.13,82.16,82.13,82.16,58777.0,50.6158,50.6343,50.6158,50.6343,58777.0
2016-03-11 14:10:00,82.16,82.16,82.08,82.1,396820.0,50.6343,50.6343,50.585,50.5974,396820.0
2016-03-11 14:20:00,82.09,82.14,82.09,82.12,270616.0,50.5912,50.622,50.5912,50.6097,270616.0
2016-03-11 14:30:00,82.12,82.14,82.11,82.14,100361.0,50.6097,50.622,50.6035,50.622,100361.0
2016-03-11 14:40:00,82.13,82.16,82.09,82.16,476972.0,50.6158,50.6343,50.5912,50.6343,476972.0
2016-03-11 14:50:00,82.16,82.19,82.11,82.11,155483.0,50.6343,50.6528,50.6035,50.6035,155483.0
2016-03-11 15:00:00,82.12,82.22,82.11,82.22,167963.0,50.6097,50.6713,50.6035,50.6713,167963.0
2016-03-11 15:10:00,82.22,82.22,82.16,82.18,201634.0,50.6713,50.6713,50.6343,50.6467,201634.0
2016-03-11 15:20:00,82.18,82.25,82.17,82.24,253216.0,50.6467,50.6898,50.6405,50.6836,253216.0
2016-03-11 15:30:00,82.25,82.26,82.19,82.23,404200.0,50.6898,50.696,50.6528,50.6775,404200.0
2016-03-11 15:40:00,82.23,82.25,82.2,82.23,482430.0,50.6775,50.6898,50.659,50.6775,482430.0
2016-03-11 15:50:00,82.23,82.26,82.13,82.15,1306121.0,50.6775,50.696,50.6158,50.6282,1306121.0
2016-03-14 09:30:00,81.88,81.89,81.73,81.78,271779.0,50.4618,50.4679,50.3693,50.4001,271779.0
2016-03-14 09:40:00,81.78,81.81,81.6,81.61,362991.0,50.4001,50.4186,50.2892,50.2954,362991.0
2016-03-14 09:50:00,81.59,81.65,81.53,81.61,306244.0,50.2831,50.32,50.2461,50.2954,306244.0
2016-03-14 10:00:00,81.6,81.7,81.55,81.7,502800.0,50.2892,50.3508,50.2584,50.3508,502800.0
2016-03-14 10:10:00,81.7,81.74,81.66,81.72,186434.0,50.3508,50.3755,50.3262,50.3632,186434.0
2016-03-14 10:20:00,81.72,81.74,81.63,81.71,255554.0,50.3632,50.3755,50.3077,50.357,255554.0
2016-03-14 10:30:00,81.7,81.78,81.7,81.76,248900.0,50.3508,50.4001,50.3508,50.3878,248900.0
2016-03-14 10:40:00,81.76,81.94,81.75,81.89,282082.0,50.3878,50.4988,50.3817,50.4679,282082.0
2016-03-14 10:50:00,81.9,81.9,81.81,81.82,115590.0,50.4741,50.4741,50.4186,50.4248,115590.0
2016-03-14 11:00:00,81.82,81.86,81.77,81.8,234005.0,50.4248,50.4494,50.394,50.4125,234005.0
2016-03-14 11:10:00,81.81,81.82,81.73,81.74,346404.0,50.4186,50.4248,50.3693,50.3755,346404.0
2016-03-14 11:20:00,81.75,81.76,81.68,81.7,278271.0,50.3817,50.3878,50.3385,50.3508,278271.0
2016-03-14 11:30:00,81.72,81.72,81.63,81.69,247631.0,50.3632,50.3632,50.3077,50.3447,247631.0
2016-03-14 11:40:00,81.7,81.71,81.64,81.7,1053940.0,50.3508,50.357,50.3139,50.3508,1053940.0
2016-03-14 11:50:00,81.71,81.8,81.71,81.77,221835.0,50.357,50.4125,50.357,50.394,221835.0
2016-03-14 12:00:00,81.77,81.78,81.7,81.7,209391.0,50.394,50.4001,50.3508,50.3508,209391.0
2016-03-14 12:10:00,81.7,81.74,81.68,81.73,245912.0,50.3508,50.3755,50.3385,50.3693,245912.0
2016-03-14 12:20:00,81.74,81.8,81.72,81.73,222095.0,50.3755,50.4125,50.3632,50.3693,222095.0
2016-03-14 12:30:00,81.72,81.84,81.72,81.84,148300.0,50.3632,50.4371,50.3632,50.4371,148300.0
2016-03-14 12:40:00,81.84,81.88,81.79,81.84,153336.0,50.4371,50.4618,50.4063,50.4371,153336.0
2016-03-14 12:50:00,81.84,81.87,81.83,81.87,150553.0,50.4371,50.4556,50.431,50.4556,150553.0
2016-03-14 13:00:00,81.87,81.9,81.86,81.9,147239.0,50.4556,50.4741,50.4494,50.4741,147239.0
2016-03-14 13:10:00,81.9,81.92,81.86,81.87,135206.0,50.4741,50.4864,50.4494,50.4556,135206.0
2016-03-14 13:20:00,81.87,81.91,81.86,81.89,145877.0,50.4556,50.4803,50.4494,50.4679,145877.0
2016-03-14 13:30:00,81.89,81.92,81.85,81.92,139364.0,50.4679,50.4864,50.4433,50.4864,139364.0
2016-03-14 13:40:00,81.92,81.93,81.83,81.83,299053.0,50.4864,50.4926,50.431,50.431,299053.0
2016-03-14 13:50:00,81.83,81.83,81.81,81.83,121114.0,50.431,50.431,50.4186,50.431,121114.0
2016-03-14 14:00:00,81.83,81.83,81.78,81.83,217545.0,50.431,50.431,50.4001,50.431,217545.0
2016-03-14 14:10:00,81.83,81.92,81.82,81.92,326676.0,50.431,50.4864,50.4248,50.4864,326676.0
2016-03-14 14:20:00,81.92,81.97,81.9,81.96,418127.0,50.4864,50.5172,50.4741,50.5111,418127.0
2016-03-14 14:30:00,81.95,81.98,81.94,81.97,467911.0,50.5049,50.5234,50.4988,50.5172,467911.0
2016-03-14 14:40:00,81.98,82.0,81.96,82.0,309202.0,50.5234,50.5357,50.5111,50.5357,309202.0
2016-03-14 14:50:00,82.0,82.03,81.97,82.02,375902.0,50.5357,50.5542,50.5172,50.5481,375902.0
2016-03-14 15:00:00,82.02,82.02,81.97,82.0,269536.0,50.5481,50.5481,50.5172,50.5357,269536.0
2016-03-14 15:10:00,81.99,82.0,81.93,81.95,207420.0,50.5296,50.5357,50.4926,50.5049,207420.0
2016-03-14 15:20:00,81.95,82.06,81.95,82.05,370067.0,50.5049,50.5727,50.5049,50.5665,370067.0
2016-03-14 15:30:00,82.05,82.05,81.95,81.98,368905.0,50.5665,50.5665,50.5049,50.5234,368905.0
2016-03-14 15:40:00,81.98,82.01,81.88,81.88,309574.0,50.5234,50.5419,50.4618,50.4618,309574.0
2016-03-14 15:50:00,81.88,81.94,81.87,81.9,770976.0,50.4618,50.4988,50.4556,50.4741,770976.0
2016-03-15 09:30:00,81.4,81.48,81.32,81.34,396881.0,50.166,50.2153,50.1167,50.129,396881.0
2016-03-15 09:40:00,81.34,81.39,81.33,81.35,314966.0,50.129,50.1598,50.1228,50.1351,314966.0
2016-03-15 09:50:00,81.35,81.37,81.22,81.24,1718934.0,50.1351,50.1475,50.055,50.0674,1718934.0
2016-03-15 10:00:00,81.25,81.3,81.21,81.27,283369.0,50.0735,50.1043,50.0489,50.0858,283369.0
2016-03-15 10:10:00,81.26,81.31,81.24,81.26,129831.0,50.0797,50.1105,50.0674,50.0797,129831.0
2016-03-15 10:20:00,81.26,81.35,81.24,81.35,384784.0,50.0797,50.1351,50.0674,50.1351,384784.0
2016-03-15 10:30:00,81.35,81.38,81.28,81.28,573436.0,50.1351,50.1536,50.092,50.092,573436.0
2016-03-15 10:40:00,81.29,81.31,81.25,81.25,223849.0,50.0982,50.1105,50.0735,50.0735,223849.0
2016-03-15 10:50:00,81.26,81.26,81.16,81.2,253977.0,50.0797,50.0797,50.018,50.0427,253977.0
2016-03-15 11:00:00,81.2,81.22,81.15,81.18,215023.0,50.0427,50.055,50.0119,50.0304,215023.0
2016-03-15 11:10:00,81.18,81.19,81.11,81.15,437169.0,50.0304,50.0365,49.9872,50.0119,437169.0
2016-03-15 11:20:00,81.15,81.24,81.14,81.2,170072.0,50.0119,50.0674,50.0057,50.0427,170072.0
2016-03-15 11:30:00,81.2,81.27,81.2,81.27,71719.0,50.0427,50.0858,50.0427,50.0858,71719.0
2016-03-15 11:40:00,81.27,81.27,81.21,81.23,110051.0,50.0858,50.0858,50.0489,50.0612,110051.0
2016-03-15 11:50:00,81.23,81.25,81.2,81.21,194619.0,50.0612,50.0735,50.0427,50.0489,194619.0
2016-03-15 12:00:00,81.21,81.23,81.17,81.17,419687.0,50.0489,50.0612,50.0242,50.0242,419687.0
2016-03-15 12:10:00,81.17,81.24,81.16,81.19,350799.0,50.0242,50.0674,50.018,50.0365,350799.0
2016-03-15 12:20:00,81.18,81.23,81.17,81.22,98621.0,50.0304,50.0612,50.0242,50.055,98621.0
2016-03-15 12:30:00,81.22,81.24,81.18,81.19,70050.0,50.055,50.0674,50.0304,50.0365,70050.0
2016-03-15 12:40:00,81.19,81.2,81.17,81.18,81465.0,50.0365,50.0427,50.0242,50.0304,81465.0
2016-03-15 12:50:00,81.18,81.19,81.16,81.19,162706.0,50.0304,50.0365,50.018,50.0365,162706.0
2016-03-15 13:00:00,81.19,81.19,81.17,81.18,128568.0,50.0365,50.0365,50.0242,50.0304,128568.0
2016-03-15 13:10:00,81.17,81.27,81.17,81.25,196712.0,50.0242,50.0858,50.0242,50.0735,196712.0
2016-03-15 13:20:00,81.25,81.31,81.25,81.3,104755.0,50.0735,50.1105,50.0735,50.1043,104755.0
2016-03-15 13:30:00,81.3,81.35,81.29,81.31,86403.0,50.1043,50.1351,50.0982,50.1105,86403.0
2016-03-15 13:40:00,81.31,81.32,81.28,81.3,92602.0,50.1105,50.1167,50.092,50.1043,92602.0
2016-03-15 13:50:00,81.29,81.31,81.26,81.26,259314.0,50.0982,50.1105,50.0797,50.0797,259314.0
2016-03-15 14:00:00,81.28,81.33,81.28,81.31,112904.0,50.092,50.1228,50.092,50.1105,112904.0
2016-03-15 14:10:00,81.32,81.36,81.3,81.31,109556.0,50.1167,50.1413,50.1043,50.1105,109556.0
2016-03-15 14:20:00,81.31,81.37,81.3,81.36,363170.0,50.1105,50.1475,50.1043,50.1413,363170.0
2016-03-15 14:30:00,81.35,81.36,81.3,81.3,127175.0,50.1351,50.1413,50.1043,50.1043,127175.0
2016-03-15 14:40:00,81.3,81.31,81.26,81.28,329243.0,50.1043,50.1105,50.0797,50.092,329243.0
2016-03-15 14:50:00,81.28,81.28,81.24,81.25,273383.0,50.092,50.092,50.0674,50.0735,273383.0
2016-03-15 15:00:00,81.25,81.28,81.24,81.25,356626.0,50.0735,50.092,50.0674,50.0735,356626.0
2016-03-15 15:10:00,81.25,81.26,81.21,81.23,726310.0,50.0735,50.0797,50.0489,50.0612,726310.0
2016-03-15 15:20:00,81.22,81.25,81.2,81.23,657699.0,50.055,50.0735,50.0427,50.0612,657699.0
2016-03-15 15:30:00,81.24,81.25,81.21,81.23,371868.0,50.0674,50.0735,50.0489,50.0612,371868.0
2016-03-15 15:40:00,81.23,81.24,81.21,81.22,793611.0,50.0612,50.0674,50.0489,50.055,793611.0
2016-03-15 15:50:00,81.22,81.23,81.13,81.17,2016117.0,50.055,50.0612,49.9996,50.0242,2016117.0
2016-03-16 09:30:00,80.93,80.96,80.85,80.93,395909.0,49.8763,49.8948,49.827,49.8763,395909.0
2016-03-16 09:40:00,80.92,80.96,80.91,80.94,161398.0,49.8701,49.8948,49.864,49.8825,161398.0
2016-03-16 09:50:00,80.94,80.97,80.87,80.88,250589.0,49.8825,49.901,49.8393,49.8455,250589.0
2016-03-16 10:00:00,80.89,80.94,80.87,80.93,118975.0,49.8516,49.8825,49.8393,49.8763,118975.0
2016-03-16 10:10:00,80.93,80.95,80.91,80.95,119920.0,49.8763,49.8886,49.864,49.8886,119920.0
2016-03-16 10:20:00,80.95,80.99,80.92,80.98,143385.0,49.8886,49.9133,49.8701,49.9071,143385.0
2016-03-16 10:30:00,80.99,81.02,80.97,81.0,246201.0,49.9133,49.9318,49.901,49.9194,246201.0
2016-03-16 10:40:00,81.01,81.03,80.98,80.98,220598.0,49.9256,49.9379,49.9071,49.9071,220598.0
2016-03-16 10:50:00,80.98,81.01,80.98,81.0,267050.0,49.9071,49.9256,49.9071,49.9194,267050.0
2016-03-16 11:00:00,81.0,81.07,80.99,81.07,288057.0,49.9194,49.9626,49.9133,49.9626,288057.0
2016-03-16 11:10:00,81.07,81.1,81.04,81.07,227103.0,49.9626,49.9811,49.9441,49.9626,227103.0
2016-03-16 11:20:00,81.07,81.07,81.06,81.07,70131.0,49.9626,49.9626,49.9564,49.9626,70131.0
2016-03-16 11:30:00,81.07,81.07,81.06,81.06,112053.0,49.9626,49.9626,49.9564,49.9564,112053.0
2016-03-16 11:40:00,81.07,81.11,81.06,81.08,203209.0,49.9626,49.9872,49.9564,49.9687,203209.0
2016-03-16 11:50:00,81.08,81.08,81.06,81.07,282371.0,49.9687,49.9687,49.9564,49.9626,282371.0
2016-03-16 12:00:00,81.08,81.12,81.07,81.11,264096.0,49.9687,49.9934,49.9626,49.9872,264096.0
2016-03-16 12:10:00,81.12,81.13,81.1,81.13,184226.0,49.9934,49.9996,49.9811,49.9996,184226.0
2016-03-16 12:20:00,81.12,81.16,81.12,81.16,188596.0,49.9934,50.018,49.9934,50.018,188596.0
2016-03-16 12:30:00,81.16,81.17,81.09,81.11,284184.0,50.018,50.0242,49.9749,49.9872,284184.0
2016-03-16 12:40:00,81.11,81.13,80.95,80.97,1401932.0,49.9872,49.9996,49.8886,49.901,1401932.0
2016-03-16 12:50:00,80.98,80.98,80.91,80.94,345509.0,49.9071,49.9071,49.864,49.8825,345509.0
2016-03-16 13:00:00,80.95,80.95,80.85,80.86,286415.0,49.8886,49.8886,49.827,49.8332,286415.0
2016-03-16 13:10:00,80.86,80.9,80.82,80.88,306226.0,49.8332,49.8578,49.8085,49.8455,306226.0
2016-03-16 13:20:00,80.88,80.94,80.88,80.94,172197.0,49.8455,49.8825,49.8455,49.8825,172197.0
2016-03-16 13:30:00,80.94,80.99,80.91,80.97,348933.0,49.8825,49.9133,49.864,49.901,348933.0
2016-03-16 13:40:00,80.97,80.98,80.92,80.96,209149.0,49.901,49.9071,49.8701,49.8948,209149.0
2016-03-16 13:50:00,80.96,80.99,80.92,80.95,151646.0,49.8948,49.9133,49.8701,49.8886,151646.0
2016-03-16 14:00:00,80.97,81.33,80.97,81.3,1149155.0,49.901,50.1228,49.901,50.1043,1149155.0
2016-03-16 14:10:00,81.3,81.3,81.07,81.14,947647.0,50.1043,50.1043,49.9626,50.0057,947647.0
2016-03-16 14:20:00,81.15,81.43,81.14,81.42,411522.0,50.0119,50.1844,50.0057,50.1783,411522.0
2016-03-16 14:30:00,81.42,81.49,81.4,81.46,549101.0,50.1783,50.2214,50.166,50.2029,549101.0
2016-03-16 14:40:00,81.47,81.68,81.46,81.59,666972.0,50.2091,50.3385,50.2029,50.2831,666972.0
2016-03-16 14:50:00,81.59,81.61,81.47,81.5,1894345.0,50.2831,50.2954,50.2091,50.2276,1894345.0
2016-03-16 15:00:00,81.5,81.71,81.48,81.7,765197.0,50.2276,50.357,50.2153,50.3508,765197.0
2016-03-16 15:10:00,81.7,81.94,81.69,81.91,1045783.0,50.3508,50.4988,50.3447,50.4803,1045783.0
2016-03-16 15:20:00,81.91,81.95,81.85,81.91,1491375.0,50.4803,50.5049,50.4433,50.4803,1491375.0
2016-03-16 15:30:00,81.92,81.99,81.88,81.89,827787.0,50.4864,50.5296,50.4618,50.4679,827787.0
2016-03-16 15:40:00,81.89,81.9,81.73,81.78,987305.0,50.4679,50.4741,50.3693,50.4001,987305.0
2016-03-16 15:50:00,81.78,81.78,81.66,81.72,1500551.0,50.4001,50.4001,50.3262,50.3632,1500551.0
2016-03-17 09:30:00,81.88,82.02,81.78,81.81,959473.0,50.4618,50.5481,50.4001,50.4186,959473.0
2016-03-17 09:40:00,81.82,81.85,81.72,81.8,340002.0,50.4248,50.4433,50.3632,50.4125,340002.0
2016-03-17 09:50:00,81.8,81.84,81.8,81.83,159013.0,50.4125,50.4371,50.4125,50.431,159013.0
2016-03-17 10:00:00,81.84,81.92,81.82,81.86,327931.0,50.4371,50.4864,50.4248,50.4494,327931.0
2016-03-17 10:10:00,81.85,81.89,81.82,81.87,254026.0,50.4433,50.4679,50.4248,50.4556,254026.0
2016-03-17 10:20:00,81.87,81.94,81.85,81.92,503931.0,50.4556,50.4988,50.4433,50.4864,503931.0
2016-03-17 10:30:00,81.92,81.96,81.88,81.95,154083.0,50.4864,50.5111,50.4618,50.5049,154083.0
2016-03-17 10:40:00,81.95,81.96,81.9,81.94,107976.0,50.5049,50.5111,50.4741,50.4988,107976.0
2016-03-17 10:50:00,81.94,81.98,81.93,81.96,229634.0,50.4988,50.5234,50.4926,50.5111,229634.0
2016-03-17 11:00:00,81.96,81.98,81.95,81.97,258024.0,50.5111,50.5234,50.5049,50.5172,258024.0
2016-03-17 11:10:00,81.96,81.98,81.94,81.95,246768.0,50.5111,50.5234,50.4988,50.5049,246768.0
2016-03-17 11:20:00,81.94,81.98,81.87,81.88,319003.0,50.4988,50.5234,50.4556,50.4618,319003.0
2016-03-17 11:30:00,81.89,81.96,81.88,81.95,1193395.0,50.4679,50.5111,50.4618,50.5049,1193395.0
2016-03-17 11:40:00,81.95,82.0,81.95,82.0,1365019.0,50.5049,50.5357,50.5049,50.5357,1365019.0
2016-03-17 11:50:00,82.0,82.02,81.98,82.0,212136.0,50.5357,50.5481,50.5234,50.5357,212136.0
2016-03-17 12:00:00,82.01,82.02,81.99,82.02,314069.0,50.5419,50.5481,50.5296,50.5481,314069.0
2016-03-17 12:10:00,82.02,82.03,81.99,82.01,187092.0,50.5481,50.5542,50.5296,50.5419,187092.0
2016-03-17 12:20:00,82.01,82.08,82.01,82.08,161480.0,50.5419,50.585,50.5419,50.585,161480.0
2016-03-17 12:30:00,82.08,82.2,82.05,82.17,350514.0,50.585,50.659,50.5665,50.6405,350514.0
2016-03-17 12:40:00,82.17,82.19,82.14,82.15,397655.0,50.6405,50.6528,50.622,50.6282,397655.0
2016-03-17 12:50:00,82.16,82.24,82.15,82.22,670320.0,50.6343,50.6836,50.6282,50.6713,670320.0
2016-03-17 13:00:00,82.21,82.23,82.2,82.21,134845.0,50.6652,50.6775,50.659,50.6652,134845.0
2016-03-17 13:10:00,82.21,82.34,82.2,82.21,1856188.0,50.6652,50.7453,50.659,50.6652,1856188.0
2016-03-17 13:20:00,82.2,82.23,82.07,82.14,458694.0,50.659,50.6775,50.5789,50.622,458694.0
2016-03-17 13:30:00,82.15,82.23,82.13,82.21,67751.0,50.6282,50.6775,50.6158,50.6652,67751.0
2016-03-17 13:40:00,82.21,82.26,82.21,82.26,142141.0,50.6652,50.696,50.6652,50.696,142141.0
2016-03-17 13:50:00,82.26,82.26,82.21,82.24,305153.0,50.696,50.696,50.6652,50.6836,305153.0
2016-03-17 14:00:00,82.25,82.26,82.21,82.26,131159.0,50.6898,50.696,50.6652,50.696,131159.0
2016-03-17 14:10:00,82.25,82.33,82.25,82.33,250611.0,50.6898,50.7391,50.6898,50.7391,250611.0
2016-03-17 14:20:00,82.33,82.35,82.27,82.31,180850.0,50.7391,50.7514,50.7021,50.7268,180850.0
2016-03-17 14:30:00,82.31,82.32,82.25,82.28,299362.0,50.7268,50.7329,50.6898,50.7083,299362.0
2016-03-17 14:40:00,82.27,82.28,82.22,82.26,483020.0,50.7021,50.7083,50.6713,50.696,483020.0
2016-03-17 14:50:00,82.25,82.27,82.21,82.25,477158.0,50.6898,50.7021,50.6652,50.6898,477158.0
2016-03-17 15:00:00,82.26,82.3,82.25,82.26,306327.0,50.696,50.7206,50.6898,50.696,306327.0
2016-03-17 15:10:00,82.26,82.27,82.23,82.23,378388.0,50.696,50.7021,50.6775,50.6775,378388.0
2016-03-17 15:20:00,82.23,82.29,82.23,82.25,417356.0,50.6775,50.7145,50.6775,50.6898,417356.0
2016-03-17 15:30:00,82.25,82.31,82.23,82.28,497145.0,50.6898,50.7268,50.6775,50.7083,497145.0
2016-03-17 15:40:00,82.27,82.27,82.2,82.2,412273.0,50.7021,50.7021,50.659,50.659,412273.0
2016-03-17 15:50:00,82.2,82.24,82.17,82.21,1483587.0,50.659,50.6836,50.6405,50.6652,1483587.0
2016-03-18 09:30:00,82.3,82.5,82.27,82.49,418821.0,50.7206,50.8439,50.7021,50.8377,418821.0
2016-03-18 09:40:00,82.5,82.61,82.34,82.41,886380.0,50.8439,50.9117,50.7453,50.7884,886380.0
2016-03-18 09:50:00,82.41,82.61,82.34,82.59,729402.0,50.7884,50.9117,50.7453,50.8993,729402.0
2016-03-18 10:00:00,82.59,82.61,82.48,82.5,369860.0,50.8993,50.9117,50.8315,50.8439,369860.0
2016-03-18 10:10:00,82.5,82.53,82.48,82.5,157871.0,50.8439,50.8624,50.8315,50.8439,157871.0
2016-03-18 10:20:00,82.5,82.51,82.4,82.41,194305.0,50.8439,50.85,50.7822,50.7884,194305.0
2016-03-18 10:30:00,82.41,82.46,82.32,82.32,248094.0,50.7884,50.8192,50.7329,50.7329,248094.0
2016-03-18 10:40:00,82.34,82.44,82.33,82.42,227737.0,50.7453,50.8069,50.7391,50.7946,227737.0
2016-03-18 10:50:00,82.42,82.47,82.4,82.42,229963.0,50.7946,50.8254,50.7822,50.7946,229963.0
2016-03-18 11:00:00,82.42,82.51,82.42,82.49,131188.0,50.7946,50.85,50.7946,50.8377,131188.0
2016-03-18 11:10:00,82.5,82.52,82.44,82.45,635753.0,50.8439,50.8562,50.8069,50.8131,635753.0
2016-03-18 11:20:00,82.44,82.48,82.36,82.38,205831.0,50.8069,50.8315,50.7576,50.7699,205831.0
2016-03-18 11:30:00,82.39,82.42,82.36,82.39,103805.0,50.7761,50.7946,50.7576,50.7761,103805.0
2016-03-18 11:40:00,82.39,82.41,82.31,82.35,190451.0,50.7761,50.7884,50.7268,50.7514,190451.0
2016-03-18 11:50:00,82.34,82.4,82.33,82.39,150489.0,50.7453,50.7822,50.7391,50.7761,150489.0
2016-03-18 12:00:00,82.4,82.45,82.39,82.43,225487.0,50.7822,50.8131,50.7761,50.8007,225487.0
2016-03-18 12:10:00,82.42,82.46,82.42,82.45,208302.0,50.7946,50.8192,50.7946,50.8131,208302.0
2016-03-18 12:20:00,82.46,82.51,82.45,82.5,354381.0,50.8192,50.85,50.8131,50.8439,354381.0
2016-03-18 12:30:00,82.5,82.51,82.45,82.5,272333.0,50.8439,50.85,50.8131,50.8439,272333.0
2016-03-18 12:40:00,82.51,82.51,82.47,82.51,214573.0,50.85,50.85,50.8254,50.85,214573.0
2016-03-18 12:50:00,82.51,82.51,82.48,82.49,129667.0,50.85,50.85,50.8315,50.8377,129667.0
2016-03-18 13:00:00,82.49,82.51,82.42,82.44,233390.0,50.8377,50.85,50.7946,50.8069,233390.0
2016-03-18 13:10:00,82.44,82.45,82.36,82.37,89918.0,50.8069,50.8131,50.7576,50.7638,89918.0
2016-03-18 13:20:00,82.37,82.41,82.36,82.38,200137.0,50.7638,50.7884,50.7576,50.7699,200137.0
2016-03-18 13:30:00,82.38,82.42,82.34,82.37,103024.0,50.7699,50.7946,50.7453,50.7638,103024.0
2016-03-18 13:40:00,82.37,82.42,82.34,82.41,211355.0,50.7638,50.7946,50.7453,50.7884,211355.0
2016-03-18 13:50:00,82.41,82.45,82.41,82.44,109882.0,50.7884,50.8131,50.7884,50.8069,109882.0
2016-03-18 14:00:00,82.45,82.5,82.44,82.46,158165.0,50.8131,50.8439,50.8069,50.8192,158165.0
2016-03-18 14:10:00,82.45,82.49,82.4,82.45,125831.0,50.8131,50.8377,50.7822,50.8131,125831.0
2016-03-18 14:20:00,82.45,82.45,82.39,82.39,130345.0,50.8131,50.8131,50.7761,50.7761,130345.0
2016-03-18 14:30:00,82.39,82.45,82.38,82.44,172917.0,50.7761,50.8131,50.7699,50.8069,172917.0
2016-03-18 14:40:00,82.44,82.45,82.41,82.43,276947.0,50.8069,50.8131,50.7884,50.8007,276947.0
2016-03-18 14:50:00,82.42,82.43,82.37,82.38,140621.0,50.7946,50.8007,50.7638,50.7699,140621.0
2016-03-18 15:00:00,82.38,82.42,82.36,82.41,152065.0,50.7699,50.7946,50.7576,50.7884,152065.0
2016-03-18 15:10:00,82.41,82.46,82.4,82.44,107684.0,50.7884,50.8192,50.7822,50.8069,107684.0
2016-03-18 15:20:00,82.44,82.46,82.41,82.44,203253.0,50.8069,50.8192,50.7884,50.8069,203253.0
2016-03-18 15:30:00,82.44,82.45,82.4,82.42,274783.0,50.8069,50.8131,50.7822,50.7946,274783.0
2016-03-18 15:40:00,82.42,82.43,82.33,82.36,493181.0,50.7946,50.8007,50.7391,50.7576,493181.0
2016-03-18 15:50:00,82.36,82.41,82.29,82.36,1448798.0,50.7576,50.7884,50.7145,50.7576,1448798.0
2016-03-21 09:30:00,82.39,82.39,82.26,82.32,470375.0,50.7761,50.7761,50.696,50.7329,470375.0
2016-03-21 09:40:00,82.32,82.4,82.29,82.39,455246.0,50.7329,50.7822,50.7145,50.7761,455246.0
2016-03-21 09:50:00,82.4,82.46,82.35,82.36,319706.0,50.7822,50.8192,50.7514,50.7576,319706.0
2016-03-21 10:00:00,82.36,82.4,82.28,82.28,425189.0,50.7576,50.7822,50.7083,50.7083,425189.0
2016-03-21 10:10:00,82.28,82.37,82.22,82.35,770365.0,50.7083,50.7638,50.6713,50.7514,770365.0
2016-03-21 10:20:00,82.36,82.36,82.29,82.31,511824.0,50.7576,50.7576,50.7145,50.7268,511824.0
2016-03-21 10:30:00,82.31,82.31,82.22,82.22,302854.0,50.7268,50.7268,50.6713,50.6713,302854.0
2016-03-21 10:40:00,82.23,82.27,82.13,82.18,352995.0,50.6775,50.7021,50.6158,50.6467,352995.0
2016-03-21 10:50:00,82.18,82.21,82.15,82.19,408360.0,50.6467,50.6652,50.6282,50.6528,408360.0
2016-03-21 11:00:00,82.18,82.32,82.18,82.3,441385.0,50.6467,50.7329,50.6467,50.7206,441385.0
2016-03-21 11:10:00,82.29,82.36,82.25,82.36,261750.0,50.7145,50.7576,50.6898,50.7576,261750.0
2016-03-21 11:20:00,82.36,82.36,82.33,82.34,153030.0,50.7576,50.7576,50.7391,50.7453,153030.0
2016-03-21 11:30:00,82.35,82.37,82.3,82.34,266827.0,50.7514,50.7638,50.7206,50.7453,266827.0
2016-03-21 11:40:00,82.34,82.34,82.31,82.32,81752.0,50.7453,50.7453,50.7268,50.7329,81752.0
2016-03-21 11:50:00,82.32,82.33,82.29,82.3,108229.0,50.7329,50.7391,50.7145,50.7206,108229.0
2016-03-21 12:00:00,82.29,82.37,82.24,82.36,373817.0,50.7145,50.7638,50.6836,50.7576,373817.0
2016-03-21 12:10:00,82.36,82.4,82.32,82.33,341218.0,50.7576,50.7822,50.7329,50.7391,341218.0
2016-03-21 12:20:00,82.32,82.33,82.3,82.33,176985.0,50.7329,50.7391,50.7206,50.7391,176985.0
2016-03-21 12:30:00,82.33,82.39,82.32,82.37,190827.0,50.7391,50.7761,50.7329,50.7638,190827.0
2016-03-21 12:40:00,82.37,82.37,82.29,82.34,138446.0,50.7638,50.7638,50.7145,50.7453,138446.0
2016-03-21 12:50:00,82.34,82.36,82.33,82.36,85238.0,50.7453,50.7576,50.7391,50.7576,85238.0
2016-03-21 13:00:00,82.36,82.36,82.33,82.35,84643.0,50.7576,50.7576,50.7391,50.7514,84643.0
2016-03-21 13:10:00,82.36,82.36,82.32,82.36,135007.0,50.7576,50.7576,50.7329,50.7576,135007.0
2016-03-21 13:20:00,82.36,82.39,82.34,82.38,219845.0,50.7576,50.7761,50.7453,50.7699,219845.0
2016-03-21 13:30:00,82.39,82.41,82.37,82.4,197046.0,50.7761,50.7884,50.7638,50.7822,197046.0
2016-03-21 13:40:00,82.4,82.41,82.32,82.34,311827.0,50.7822,50.7884,50.7329,50.7453,311827.0
2016-03-21 13:50:00,82.34,82.4,82.33,82.37,183694.0,50.7453,50.7822,50.7391,50.7638,183694.0
2016-03-21 14:00:00,82.37,82.38,82.32,82.36,97545.0,50.7638,50.7699,50.7329,50.7576,97545.0
2016-03-21 14:10:00,82.36,82.39,82.33,82.33,160632.0,50.7576,50.7761,50.7391,50.7391,160632.0
2016-03-21 14:20:00,82.33,82.37,82.32,82.36,171879.0,50.7391,50.7638,50.7329,50.7576,171879.0
2016-03-21 14:30:00,82.36,82.42,82.35,82.4,186837.0,50.7576,50.7946,50.7514,50.7822,186837.0
2016-03-21 14:40:00,82.4,82.42,82.35,82.36,126426.0,50.7822,50.7946,50.7514,50.7576,126426.0
2016-03-21 14:50:00,82.36,82.37,82.3,82.33,169825.0,50.7576,50.7638,50.7206,50.7391,169825.0
2016-03-21 15:00:00,82.33,82.37,82.32,82.37,113097.0,50.7391,50.7638,50.7329,50.7638,113097.0
2016-03-21 15:10:00,82.37,82.37,82.29,82.32,208729.0,50.7638,50.7638,50.7145,50.7329,208729.0
2016-03-21 15:20:00,82.32,82.33,82.28,82.3,281080.0,50.7329,50.7391,50.7083,50.7206,281080.0
2016-03-21 15:30:00,82.3,82.3,82.22,82.29,180720.0,50.7206,50.7206,50.6713,50.7145,180720.0
2016-03-21 15:40:00,82.3,82.3,82.25,82.27,202047.0,50.7206,50.7206,50.6898,50.7021,202047.0
2016-03-21 15:50:00,82.27,82.34,82.26,82.29,393534.0,50.7021,50.7453,50.696,50.7145,393534.0
2016-03-22 09:30:00,82.14,82.18,82.03,82.07,510166.0,50.622,50.6467,50.5542,50.5789,510166.0
2016-03-22 09:40:00,82.08,82.08,82.0,82.03,360057.0,50.585,50.585,50.5357,50.5542,360057.0
2016-03-22 09:50:00,82.02,82.07,81.99,82.05,235644.0,50.5481,50.5789,50.5296,50.5665,235644.0
2016-03-22 10:00:00,82.05,82.14,82.02,82.03,261655.0,50.5665,50.622,50.5481,50.5542,261655.0
2016-03-22 10:10:00,82.03,82.11,81.98,82.02,274675.0,50.5542,50.6035,50.5234,50.5481,274675.0
2016-03-22 10:20:00,82.02,82.13,82.02,82.08,85045.0,50.5481,50.6158,50.5481,50.585,85045.0
2016-03-22 10:30:00,82.08,82.1,82.06,82.09,188427.0,50.585,50.5974,50.5727,50.5912,188427.0
2016-03-22 10:40:00,82.1,82.17,82.09,82.17,226643.0,50.5974,50.6405,50.5912,50.6405,226643.0
2016-03-22 10:50:00,82.17,82.19,82.13,82.17,353635.0,50.6405,50.6528,50.6158,50.6405,353635.0
2016-03-22 11:00:00,82.17,82.2,82.13,82.2,226161.0,50.6405,50.659,50.6158,50.659,226161.0
2016-03-22 11:10:00,82.2,82.25,82.18,82.25,172961.0,50.659,50.6898,50.6467,50.6898,172961.0
2016-03-22 11:20:00,82.25,82.25,82.15,82.16,169215.0,50.6898,50.6898,50.6282,50.6343,169215.0
2016-03-22 11:30:00,82.15,82.17,82.1,82.14,111257.0,50.6282,50.6405,50.5974,50.622,111257.0
2016-03-22 11:40:00,82.14,82.15,82.1,82.11,90872.0,50.622,50.6282,50.5974,50.6035,90872.0
2016-03-22 11:50:00,82.11,82.13,82.07,82.09,170401.0,50.6035,50.6158,50.5789,50.5912,170401.0
2016-03-22 12:00:00,82.09,82.1,82.07,82.08,157729.0,50.5912,50.5974,50.5789,50.585,157729.0
2016-03-22 12:10:00,82.07,82.08,82.05,82.06,212352.0,50.5789,50.585,50.5665,50.5727,212352.0
2016-03-22 12:20:00,82.06,82.11,82.05,82.09,172693.0,50.5727,50.6035,50.5665,50.5912,172693.0
2016-03-22 12:30:00,82.09,82.11,82.07,82.11,124134.0,50.5912,50.6035,50.5789,50.6035,124134.0
2016-03-22 12:40:00,82.1,82.18,82.08,82.16,213706.0,50.5974,50.6467,50.585,50.6343,213706.0
2016-03-22 12:50:00,82.17,82.18,82.13,82.17,127280.0,50.6405,50.6467,50.6158,50.6405,127280.0
2016-03-22 13:00:00,82.17,82.18,82.12,82.13,108821.0,50.6405,50.6467,50.6097,50.6158,108821.0
2016-03-22 13:10:00,82.12,82.14,82.1,82.14,203546.0,50.6097,50.622,50.5974,50.622,203546.0
2016-03-22 13:20:00,82.14,82.15,82.1,82.15,117403.0,50.622,50.6282,50.5974,50.6282,117403.0
2016-03-22 13:30:00,82.15,82.16,82.12,82.12,89457.0,50.6282,50.6343,50.6097,50.6097,89457.0
2016-03-22 13:40:00,82.13,82.13,82.06,82.08,159802.0,50.6158,50.6158,50.5727,50.585,159802.0
2016-03-22 13:50:00,82.08,82.08,82.04,82.07,479442.0,50.585,50.585,50.5604,50.5789,479442.0
2016-03-22 14:00:00,82.07,82.11,82.07,82.09,74065.0,50.5789,50.6035,50.5789,50.5912,74065.0
2016-03-22 14:10:00,82.09,82.11,82.05,82.1,104517.0,50.5912,50.6035,50.5665,50.5974,104517.0
2016-03-22 14:20:00,82.1,82.12,82.08,82.12,122536.0,50.5974,50.6097,50.585,50.6097,122536.0
2016-03-22 14:30:00,82.11,82.14,82.1,82.13,152014.0,50.6035,50.622,50.5974,50.6158,152014.0
2016-03-22 14:40:00,82.13,82.15,82.1,82.15,92717.0,50.6158,50.6282,50.5974,50.6282,92717.0
2016-03-22 14:50:00,82.15,82.15,82.03,82.04,148209.0,50.6282,50.6282,50.5542,50.5604,148209.0
2016-03-22 15:00:00,82.04,82.11,82.01,82.1,205063.0,50.5604,50.6035,50.5419,50.5974,205063.0
2016-03-22 15:10:00,82.09,82.13,82.06,82.1,157518.0,50.5912,50.6158,50.5727,50.5974,157518.0
2016-03-22 15:20:00,82.1,82.11,82.06,82.06,234451.0,50.5974,50.6035,50.5727,50.5727,234451.0
2016-03-22 15:30:00,82.07,82.15,82.06,82.09,185028.0,50.5789,50.6282,50.5727,50.5912,185028.0
2016-03-22 15:40:00,82.1,82.15,82.08,82.11,289991.0,50.5974,50.6282,50.585,50.6035,289991.0
2016-03-22 15:50:00,82.09,82.12,82.04,82.09,694306.0,50.5912,50.6097,50.5604,50.5912,694306.0
2016-03-23 09:30:00,82.07,82.07,81.89,81.91,590861.0,50.5789,50.5789,50.4679,50.4803,590861.0
2016-03-23 09:40:00,81.91,81.91,81.84,81.84,302631.0,50.4803,50.4803,50.4371,50.4371,302631.0
2016-03-23 09:50:00,81.85,81.9,81.84,81.88,133478.0,50.4433,50.4741,50.4371,50.4618,133478.0
2016-03-23 10:00:00,81.89,81.91,81.82,81.87,358053.0,50.4679,50.4803,50.4248,50.4556,358053.0
2016-03-23 10:10:00,81.87,81.91,81.82,81.84,543893.0,50.4556,50.4803,50.4248,50.4371,543893.0
2016-03-23 10:20:00,81.84,81.91,81.83,81.89,278967.0,50.4371,50.4803,50.431,50.4679,278967.0
2016-03-23 10:30:00,81.89,81.93,81.81,81.84,769658.0,50.4679,50.4926,50.4186,50.4371,769658.0
2016-03-23 10:40:00,81.85,81.86,81.81,81.84,347044.0,50.4433,50.4494,50.4186,50.4371,347044.0
2016-03-23 10:50:00,81.84,81.89,81.82,81.86,875792.0,50.4371,50.4679,50.4248,50.4494,875792.0
2016-03-23 11:00:00,81.86,81.86,81.82,81.85,256186.0,50.4494,50.4494,50.4248,50.4433,256186.0
2016-03-23 11:10:00,81.84,81.85,81.8,81.81,281344.0,50.4371,50.4433,50.4125,50.4186,281344.0
2016-03-23 11:20:00,81.81,81.84,81.79,81.83,214299.0,50.4186,50.4371,50.4063,50.431,214299.0
2016-03-23 11:30:00,81.84,81.84,81.81,81.83,170179.0,50.4371,50.4371,50.4186,50.431,170179.0
2016-03-23 11:40:00,81.83,81.83,81.79,81.8,226927.0,50.431,50.431,50.4063,50.4125,226927.0
2016-03-23 11:50:00,81.79,81.81,81.77,81.78,176107.0,50.4063,50.4186,50.394,50.4001,176107.0
2016-03-23 12:00:00,81.78,81.81,81.77,81.8,306125.0,50.4001,50.4186,50.394,50.4125,306125.0
2016-03-23 12:10:00,81.81,81.89,81.81,81.85,201161.0,50.4186,50.4679,50.4186,50.4433,201161.0
2016-03-23 12:20:00,81.86,81.92,81.84,81.91,233132.0,50.4494,50.4864,50.4371,50.4803,233132.0
2016-03-23 12:30:00,81.92,81.97,81.9,81.91,162194.0,50.4864,50.5172,50.4741,50.4803,162194.0
2016-03-23 12:40:00,81.9,81.93,81.88,81.88,93841.0,50.4741,50.4926,50.4618,50.4618,93841.0
2016-03-23 12:50:00,81.88,81.88,81.83,81.88,51778.0,50.4618,50.4618,50.431,50.4618,51778.0
2016-03-23 13:00:00,81.88,81.88,81.83,81.87,27518.0,50.4618,50.4618,50.431,50.4556,27518.0
2016-03-23 13:10:00,81.87,81.92,81.87,81.89,87699.0,50.4556,50.4864,50.4556,50.4679,87699.0
2016-03-23 13:20:00,81.89,81.9,81.83,81.87,107670.0,50.4679,50.4741,50.431,50.4556,107670.0
2016-03-23 13:30:00,81.87,81.87,81.83,81.84,310387.0,50.4556,50.4556,50.431,50.4371,310387.0
2016-03-23 13:40:00,81.84,81.86,81.83,81.84,160289.0,50.4371,50.4494,50.431,50.4371,160289.0
2016-03-23 13:50:00,81.84,81.86,81.81,81.85,161228.0,50.4371,50.4494,50.4186,50.4433,161228.0
2016-03-23 14:00:00,81.85,81.88,81.84,81.85,160869.0,50.4433,50.4618,50.4371,50.4433,160869.0
2016-03-23 14:10:00,81.84,81.9,81.84,81.88,93082.0,50.4371,50.4741,50.4371,50.4618,93082.0
2016-03-23 14:20:00,81.87,81.92,81.84,81.84,359891.0,50.4556,50.4864,50.4371,50.4371,359891.0
2016-03-23 14:30:00,81.84,81.89,81.84,81.86,61376.0,50.4371,50.4679,50.4371,50.4494,61376.0
2016-03-23 14:40:00,81.85,81.87,81.82,81.83,128805.0,50.4433,50.4556,50.4248,50.431,128805.0
2016-03-23 14:50:00,81.83,81.84,81.76,81.76,428528.0,50.431,50.4371,50.3878,50.3878,428528.0
2016-03-23 15:00:00,81.76,81.78,81.74,81.77,201263.0,50.3878,50.4001,50.3755,50.394,201263.0
2016-03-23 15:10:00,81.77,81.77,81.74,81.74,202771.0,50.394,50.394,50.3755,50.3755,202771.0
2016-03-23 15:20:00,81.74,81.76,81.72,81.74,217521.0,50.3755,50.3878,50.3632,50.3755,217521.0
2016-03-23 15:30:00,81.74,81.76,81.71,81.72,275290.0,50.3755,50.3878,50.357,50.3632,275290.0
2016-03-23 15:40:00,81.71,81.74,81.7,81.73,344031.0,50.357,50.3755,50.3508,50.3693,344031.0
2016-03-23 15:50:00,81.72,81.73,81.68,81.73,630793.0,50.3632,50.3693,50.3385,50.3693,630793.0
2016-03-24 09:30:00,81.12,81.24,81.11,81.16,719981.0,49.9934,50.0674,49.9872,50.018,719981.0
2016-03-24 09:40:00,81.15,81.18,81.08,81.1,732179.0,50.0119,50.0304,49.9687,49.9811,732179.0
2016-03-24 09:50:00,81.1,81.18,81.09,81.17,401074.0,49.9811,50.0304,49.9749,50.0242,401074.0
2016-03-24 10:00:00,81.17,81.23,81.17,81.21,832166.0,50.0242,50.0612,50.0242,50.0489,832166.0
2016-03-24 10:10:00,81.21,81.24,81.2,81.22,470121.0,50.0489,50.0674,50.0427,50.055,470121.0
2016-03-24 10:20:00,81.22,81.22,81.16,81.18,362760.0,50.055,50.055,50.018,50.0304,362760.0
2016-03-24 10:30:00,81.17,81.2,81.15,81.19,648110.0,50.0242,50.0427,50.0119,50.0365,648110.0
2016-03-24 10:40:00,81.18,81.25,81.18,81.25,298443.0,50.0304,50.0735,50.0304,50.0735,298443.0
2016-03-24 10:50:00,81.25,81.35,81.24,81.34,322580.0,50.0735,50.1351,50.0674,50.129,322580.0
2016-03-24 11:00:00,81.34,81.37,81.31,81.37,407484.0,50.129,50.1475,50.1105,50.1475,407484.0
2016-03-24 11:10:00,81.37,81.39,81.26,81.32,242684.0,50.1475,50.1598,50.0797,50.1167,242684.0
2016-03-24 11:20:00,81.32,81.34,81.27,81.29,174079.0,50.1167,50.129,50.0858,50.0982,174079.0
2016-03-24 11:30:00,81.3,81.31,81.29,81.3,149102.0,50.1043,50.1105,50.0982,50.1043,149102.0
2016-03-24 11:40:00,81.3,81.31,81.27,81.3,170458.0,50.1043,50.1105,50.0858,50.1043,170458.0
2016-03-24 11:50:00,81.3,81.32,81.28,81.31,190744.0,50.1043,50.1167,50.092,50.1105,190744.0
2016-03-24 12:00:00,81.32,81.39,81.31,81.39,186730.0,50.1167,50.1598,50.1105,50.1598,186730.0
2016-03-24 12:10:00,81.39,81.4,81.34,81.36,312472.0,50.1598,50.166,50.129,50.1413,312472.0
2016-03-24 12:20:00,81.35,81.36,81.26,81.3,375572.0,50.1351,50.1413,50.0797,50.1043,375572.0
2016-03-24 12:30:00,81.3,81.33,81.29,81.32,276393.0,50.1043,50.1228,50.0982,50.1167,276393.0
2016-03-24 12:40:00,81.32,81.33,81.29,81.32,162405.0,50.1167,50.1228,50.0982,50.1167,162405.0
2016-03-24 12:50:00,81.31,81.38,81.31,81.33,206663.0,50.1105,50.1536,50.1105,50.1228,206663.0
2016-03-24 13:00:00,81.33,81.45,81.32,81.43,425689.0,50.1228,50.1968,50.1167,50.1844,425689.0
2016-03-24 13:10:00,81.42,81.49,81.38,81.41,205759.0,50.1783,50.2214,50.1536,50.1721,205759.0
2016-03-24 13:20:00,81.41,81.43,81.36,81.42,99023.0,50.1721,50.1844,50.1413,50.1783,99023.0
2016-03-24 13:30:00,81.41,81.43,81.36,81.4,122240.0,50.1721,50.1844,50.1413,50.166,122240.0
2016-03-24 13:40:00,81.4,81.4,81.35,81.39,140199.0,50.166,50.166,50.1351,50.1598,140199.0
2016-03-24 13:50:00,81.39,81.4,81.3,81.34,239550.0,50.1598,50.166,50.1043,50.129,239550.0
2016-03-24 14:00:00,81.34,81.37,81.29,81.31,188558.0,50.129,50.1475,50.0982,50.1105,188558.0
2016-03-24 14:10:00,81.31,81.35,81.3,81.32,170262.0,50.1105,50.1351,50.1043,50.1167,170262.0
2016-03-24 14:20:00,81.32,81.34,81.3,81.33,98338.0,50.1167,50.129,50.1043,50.1228,98338.0
2016-03-24 14:30:00,81.33,81.39,81.31,81.37,85170.0,50.1228,50.1598,50.1105,50.1475,85170.0
2016-03-24 14:40:00,81.36,81.39,81.34,81.37,77903.0,50.1413,50.1598,50.129,50.1475,77903.0
2016-03-24 14:50:00,81.37,81.39,81.34,81.34,115359.0,50.1475,50.1598,50.129,50.129,115359.0
2016-03-24 15:00:00,81.35,81.41,81.34,81.34,287498.0,50.1351,50.1721,50.129,50.129,287498.0
2016-03-24 15:10:00,81.34,81.38,81.33,81.34,118888.0,50.129,50.1536,50.1228,50.129,118888.0
2016-03-24 15:20:00,81.33,81.36,81.32,81.34,131321.0,50.1228,50.1413,50.1167,50.129,131321.0
2016-03-24 15:30:00,81.34,81.34,81.3,81.33,388919.0,50.129,50.129,50.1043,50.1228,388919.0
2016-03-24 15:40:00,81.32,81.36,81.32,81.34,225426.0,50.1167,50.1413,50.1167,50.129,225426.0
2016-03-24 15:50:00,81.34,81.38,81.32,81.34,910925.0,50.129,50.1536,50.1167,50.129,910925.0
2016-03-28 09:30:00,81.26,81.43,81.16,81.17,360677.0,50.0797,50.1844,50.018,50.0242,360677.0
2016-03-28 09:40:00,81.17,81.18,81.1,81.11,280698.0,50.0242,50.0304,49.9811,49.9872,280698.0
2016-03-28 09:50:00,81.11,81.14,81.08,81.12,603870.0,49.9872,50.0057,49.9687,49.9934,603870.0
2016-03-28 10:00:00,81.13,81.15,81.08,81.12,824655.0,49.9996,50.0119,49.9687,49.9934,824655.0
2016-03-28 10:10:00,81.12,81.17,81.1,81.15,530078.0,49.9934,50.0242,49.9811,50.0119,530078.0
2016-03-28 10:20:00,81.16,81.18,81.1,81.12,561403.0,50.018,50.0304,49.9811,49.9934,561403.0
2016-03-28 10:30:00,81.12,81.12,81.1,81.1,113932.0,49.9934,49.9934,49.9811,49.9811,113932.0
2016-03-28 10:40:00,81.1,81.11,81.06,81.08,218194.0,49.9811,49.9872,49.9564,49.9687,218194.0
2016-03-28 10:50:00,81.09,81.11,81.08,81.11,171457.0,49.9749,49.9872,49.9687,49.9872,171457.0
2016-03-28 11:00:00,81.11,81.16,81.07,81.08,240616.0,49.9872,50.018,49.9626,49.9687,240616.0
2016-03-28 11:10:00,81.08,81.12,81.07,81.09,513837.0,49.9687,49.9934,49.9626,49.9749,513837.0
2016-03-28 11:20:00,81.09,81.13,81.08,81.12,97926.0,49.9749,49.9996,49.9687,49.9934,97926.0
2016-03-28 11:30:00,81.12,81.13,81.11,81.12,52331.0,49.9934,49.9996,49.9872,49.9934,52331.0
2016-03-28 11:40:00,81.12,81.16,81.1,81.13,216825.0,49.9934,50.018,49.9811,49.9996,216825.0
2016-03-28 11:50:00,81.14,81.14,81.09,81.12,241917.0,50.0057,50.0057,49.9749,49.9934,241917.0
2016-03-28 12:00:00,81.12,81.13,81.1,81.11,127414.0,49.9934,49.9996,49.9811,49.9872,127414.0
2016-03-28 12:10:00,81.11,81.14,81.1,81.13,38778.0,49.9872,50.0057,49.9811,49.9996,38778.0
2016-03-28 12:20:00,81.13,81.14,81.08,81.09,106322.0,49.9996,50.0057,49.9687,49.9749,106322.0
2016-03-28 12:30:00,81.09,81.16,81.08,81.15,161932.0,49.9749,50.018,49.9687,50.0119,161932.0
2016-03-28 12:40:00,81.16,81.2,81.15,81.17,86976.0,50.018,50.0427,50.0119,50.0242,86976.0
2016-03-28 12:50:00,81.17,81.18,81.14,81.15,87423.0,50.0242,50.0304,50.0057,50.0119,87423.0
2016-03-28 13:00:00,81.15,81.16,81.14,81.14,92618.0,50.0119,50.018,50.0057,50.0057,92618.0
2016-03-28 13:10:00,81.15,81.15,81.11,81.13,79387.0,50.0119,50.0119,49.9872,49.9996,79387.0
2016-03-28 13:20:00,81.13,81.13,81.12,81.13,26066.0,49.9996,49.9996,49.9934,49.9996,26066.0
2016-03-28 13:30:00,81.12,81.13,81.1,81.11,73088.0,49.9934,49.9996,49.9811,49.9872,73088.0
2016-03-28 13:40:00,81.11,81.12,81.09,81.12,113341.0,49.9872,49.9934,49.9749,49.9934,113341.0
2016-03-28 13:50:00,81.12,81.13,81.08,81.13,149883.0,49.9934,49.9996,49.9687,49.9996,149883.0
2016-03-28 14:00:00,81.13,81.17,81.11,81.12,372726.0,49.9996,50.0242,49.9872,49.9934,372726.0
2016-03-28 14:10:00,81.13,81.15,81.1,81.12,214845.0,49.9996,50.0119,49.9811,49.9934,214845.0
2016-03-28 14:20:00,81.12,81.13,81.1,81.1,197004.0,49.9934,49.9996,49.9811,49.9811,197004.0
2016-03-28 14:30:00,81.1,81.11,81.08,81.1,162073.0,49.9811,49.9872,49.9687,49.9811,162073.0
2016-03-28 14:40:00,81.1,81.1,81.06,81.08,140813.0,49.9811,49.9811,49.9564,49.9687,140813.0
2016-03-28 14:50:00,81.07,81.08,81.04,81.05,373909.0,49.9626,49.9687,49.9441,49.9503,373909.0
2016-03-28 15:00:00,81.05,81.11,81.04,81.07,376168.0,49.9503,49.9872,49.9441,49.9626,376168.0
2016-03-28 15:10:00,81.08,81.09,81.07,81.08,140031.0,49.9687,49.9749,49.9626,49.9687,140031.0
2016-03-28 15:20:00,81.07,81.12,81.05,81.08,273121.0,49.9626,49.9934,49.9503,49.9687,273121.0
2016-03-28 15:30:00,81.07,81.13,81.05,81.06,222005.0,49.9626,49.9996,49.9503,49.9564,222005.0
2016-03-28 15:40:00,81.06,81.07,80.99,81.0,317562.0,49.9564,49.9626,49.9133,49.9194,317562.0
2016-03-28 15:50:00,80.99,81.0,80.94,80.97,1704623.0,49.9133,49.9194,49.8825,49.901,1704623.0
2016-03-29 09:30:00,80.74,80.81,80.72,80.72,391681.0,49.7592,49.8023,49.7469,49.7469,391681.0
2016-03-29 09:40:00,80.72,80.75,80.68,80.71,366406.0,49.7469,49.7654,49.7222,49.7407,366406.0
2016-03-29 09:50:00,80.72,80.81,80.68,80.78,493972.0,49.7469,49.8023,49.7222,49.7839,493972.0
2016-03-29 10:00:00,80.78,80.86,80.78,80.84,233104.0,49.7839,49.8332,49.7839,49.8208,233104.0
2016-03-29 10:10:00,80.85,80.87,80.77,80.79,338104.0,49.827,49.8393,49.7777,49.79,338104.0
2016-03-29 10:20:00,80.79,80.84,80.78,80.81,211925.0,49.79,49.8208,49.7839,49.8023,211925.0
2016-03-29 10:30:00,80.81,80.84,80.8,80.81,201029.0,49.8023,49.8208,49.7962,49.8023,201029.0
2016-03-29 10:40:00,80.82,80.83,80.77,80.83,139994.0,49.8085,49.8147,49.7777,49.8147,139994.0
2016-03-29 10:50:00,80.83,80.85,80.82,80.85,112260.0,49.8147,49.827,49.8085,49.827,112260.0
2016-03-29 11:00:00,80.86,80.88,80.79,80.8,305411.0,49.8332,49.8455,49.79,49.7962,305411.0
2016-03-29 11:10:00,80.8,80.8,80.79,80.8,137365.0,49.7962,49.7962,49.79,49.7962,137365.0
2016-03-29 11:20:00,80.8,80.83,80.79,80.8,368791.0,49.7962,49.8147,49.79,49.7962,368791.0
2016-03-29 11:30:00,80.8,80.8,80.76,80.78,255215.0,49.7962,49.7962,49.7715,49.7839,255215.0
2016-03-29 11:40:00,80.77,80.84,80.77,80.82,227515.0,49.7777,49.8208,49.7777,49.8085,227515.0
2016-03-29 11:50:00,80.83,80.86,80.83,80.85,168659.0,49.8147,49.8332,49.8147,49.827,168659.0
2016-03-29 12:00:00,80.85,80.85,80.82,80.84,108499.0,49.827,49.827,49.8085,49.8208,108499.0
2016-03-29 12:10:00,80.84,80.85,80.83,80.83,53635.0,49.8208,49.827,49.8147,49.8147,53635.0
2016-03-29 12:20:00,80.84,81.07,80.83,81.06,243788.0,49.8208,49.9626,49.8147,49.9564,243788.0
2016-03-29 12:30:00,81.06,81.17,81.05,81.15,687107.0,49.9564,50.0242,49.9503,50.0119,687107.0
2016-03-29 12:40:00,81.15,81.26,81.13,81.2,784026.0,50.0119,50.0797,49.9996,50.0427,784026.0
2016-03-29 12:50:00,81.2,81.21,81.06,81.08,257217.0,50.0427,50.0489,49.9564,49.9687,257217.0
2016-03-29 13:00:00,81.08,81.08,80.96,81.0,139896.0,49.9687,49.9687,49.8948,49.9194,139896.0
2016-03-29 13:10:00,81.0,81.0,80.97,81.0,67653.0,49.9194,49.9194,49.901,49.9194,67653.0
2016-03-29 13:20:00,81.0,81.01,80.98,81.0,56100.0,49.9194,49.9256,49.9071,49.9194,56100.0
2016-03-29 13:30:00,81.01,81.04,81.0,81.04,37774.0,49.9256,49.9441,49.9194,49.9441,37774.0
2016-03-29 13:40:00,81.04,81.11,81.02,81.11,99315.0,49.9441,49.9872,49.9318,49.9872,99315.0
2016-03-29 13:50:00,81.1,81.16,81.1,81.13,310088.0,49.9811,50.018,49.9811,49.9996,310088.0
2016-03-29 14:00:00,81.13,81.19,81.1,81.17,162370.0,49.9996,50.0365,49.9811,50.0242,162370.0
2016-03-29 14:10:00,81.17,81.18,81.11,81.15,297791.0,50.0242,50.0304,49.9872,50.0119,297791.0
2016-03-29 14:20:00,81.16,81.17,81.13,81.16,146662.0,50.018,50.0242,49.9996,50.018,146662.0
2016-03-29 14:30:00,81.15,81.18,81.15,81.18,22152.0,50.0119,50.0304,50.0119,50.0304,22152.0
2016-03-29 14:40:00,81.18,81.24,81.17,81.23,96606.0,50.0304,50.0674,50.0242,50.0612,96606.0
2016-03-29 14:50:00,81.23,81.23,81.12,81.17,97162.0,50.0612,50.0612,49.9934,50.0242,97162.0
2016-03-29 15:00:00,81.16,81.23,81.14,81.18,763929.0,50.018,50.0612,50.0057,50.0304,763929.0
2016-03-29 15:10:00,81.18,81.24,81.17,81.21,259820.0,50.0304,50.0674,50.0242,50.0489,259820.0
2016-03-29 15:20:00,81.21,81.26,81.18,81.24,193235.0,50.0489,50.0797,50.0304,50.0674,193235.0
2016-03-29 15:30:00,81.24,81.27,81.22,81.24,227140.0,50.0674,50.0858,50.055,50.0674,227140.0
2016-03-29 15:40:00,81.25,81.26,81.2,81.25,307756.0,50.0735,50.0797,50.0427,50.0735,307756.0
2016-03-29 15:50:00,81.24,81.32,81.22,81.3,980854.0,50.0674,50.1167,50.055,50.1043,980854.0
2016-03-30 09:30:00,81.44,81.59,81.39,81.57,646458.0,50.1906,50.2831,50.1598,50.2707,646458.0
2016-03-30 09:40:00,81.57,81.65,81.53,81.64,289157.0,50.2707,50.32,50.2461,50.3139,289157.0
2016-03-30 09:50:00,81.63,81.64,81.52,81.58,363811.0,50.3077,50.3139,50.2399,50.2769,363811.0
2016-03-30 10:00:00,81.58,81.62,81.55,81.58,246519.0,50.2769,50.3015,50.2584,50.2769,246519.0
2016-03-30 10:10:00,81.58,81.61,81.53,81.57,318550.0,50.2769,50.2954,50.2461,50.2707,318550.0
2016-03-30 10:20:00,81.58,81.63,81.57,81.59,261194.0,50.2769,50.3077,50.2707,50.2831,261194.0
2016-03-30 10:30:00,81.59,81.7,81.58,81.68,420543.0,50.2831,50.3508,50.2769,50.3385,420543.0
2016-03-30 10:40:00,81.68,81.71,81.59,81.62,263059.0,50.3385,50.357,50.2831,50.3015,263059.0
2016-03-30 10:50:00,81.62,81.68,81.6,81.66,264704.0,50.3015,50.3385,50.2892,50.3262,264704.0
2016-03-30 11:00:00,81.65,81.68,81.6,81.62,211963.0,50.32,50.3385,50.2892,50.3015,211963.0
2016-03-30 11:10:00,81.62,81.65,81.57,81.58,267836.0,50.3015,50.32,50.2707,50.2769,267836.0
2016-03-30 11:20:00,81.57,81.59,81.52,81.53,185498.0,50.2707,50.2831,50.2399,50.2461,185498.0
2016-03-30 11:30:00,81.52,81.54,81.48,81.5,145336.0,50.2399,50.2522,50.2153,50.2276,145336.0
2016-03-30 11:40:00,81.49,81.54,81.48,81.53,504698.0,50.2214,50.2522,50.2153,50.2461,504698.0
2016-03-30 11:50:00,81.54,81.56,81.53,81.54,133739.0,50.2522,50.2646,50.2461,50.2522,133739.0
2016-03-30 12:00:00,81.54,81.56,81.5,81.53,158971.0,50.2522,50.2646,50.2276,50.2461,158971.0
2016-03-30 12:10:00,81.54,81.59,81.5,81.59,305831.0,50.2522,50.2831,50.2276,50.2831,305831.0
2016-03-30 12:20:00,81.59,81.6,81.54,81.57,96827.0,50.2831,50.2892,50.2522,50.2707,96827.0
2016-03-30 12:30:00,81.56,81.6,81.55,81.56,229615.0,50.2646,50.2892,50.2584,50.2646,229615.0
2016-03-30 12:40:00,81.56,81.57,81.52,81.56,100265.0,50.2646,50.2707,50.2399,50.2646,100265.0
2016-03-30 12:50:00,81.57,81.57,81.53,81.55,76975.0,50.2707,50.2707,50.2461,50.2584,76975.0
2016-03-30 13:00:00,81.55,81.57,81.49,81.51,163875.0,50.2584,50.2707,50.2214,50.2337,163875.0
2016-03-30 13:10:00,81.51,81.51,81.44,81.45,103566.0,50.2337,50.2337,50.1906,50.1968,103566.0
2016-03-30 13:20:00,81.45,81.48,81.45,81.48,89036.0,50.1968,50.2153,50.1968,50.2153,89036.0
2016-03-30 13:30:00,81.48,81.52,81.44,81.45,175838.0,50.2153,50.2399,50.1906,50.1968,175838.0
2016-03-30 13:40:00,81.45,81.5,81.45,81.48,216207.0,50.1968,50.2276,50.1968,50.2153,216207.0
2016-03-30 13:50:00,81.49,81.54,81.48,81.5,178752.0,50.2214,50.2522,50.2153,50.2276,178752.0
2016-03-30 14:00:00,81.5,81.6,81.49,81.59,305001.0,50.2276,50.2892,50.2214,50.2831,305001.0
2016-03-30 14:10:00,81.59,81.59,81.51,81.53,224858.0,50.2831,50.2831,50.2337,50.2461,224858.0
2016-03-30 14:20:00,81.53,81.57,81.49,81.56,277430.0,50.2461,50.2707,50.2214,50.2646,277430.0
2016-03-30 14:30:00,81.57,81.58,81.52,81.52,58826.0,50.2707,50.2769,50.2399,50.2399,58826.0
2016-03-30 14:40:00,81.53,81.57,81.51,81.56,91243.0,50.2461,50.2707,50.2337,50.2646,91243.0
2016-03-30 14:50:00,81.57,81.6,81.56,81.56,160193.0,50.2707,50.2892,50.2646,50.2646,160193.0
2016-03-30 15:00:00,81.56,81.63,81.56,81.62,329995.0,50.2646,50.3077,50.2646,50.3015,329995.0
2016-03-30 15:10:00,81.61,81.64,81.58,81.62,529396.0,50.2954,50.3139,50.2769,50.3015,529396.0
2016-03-30 15:20:00,81.62,81.67,81.61,81.64,295306.0,50.3015,50.3324,50.2954,50.3139,295306.0
2016-03-30 15:30:00,81.64,81.64,81.59,81.62,341519.0,50.3139,50.3139,50.2831,50.3015,341519.0
2016-03-30 15:40:00,81.62,81.65,81.57,81.65,897816.0,50.3015,50.32,50.2707,50.32,897816.0
2016-03-30 15:50:00,81.65,81.66,81.56,81.59,1092077.0,50.32,50.3262,50.2646,50.2831,1092077.0
2016-03-31 09:30:00,81.49,81.75,81.48,81.73,474964.0,50.2214,50.3817,50.2153,50.3693,474964.0
2016-03-31 09:40:00,81.73,81.81,81.72,81.8,687407.0,50.3693,50.4186,50.3632,50.4125,687407.0
2016-03-31 09:50:00,81.81,81.83,81.71,81.78,366710.0,50.4186,50.431,50.357,50.4001,366710.0
2016-03-31 10:00:00,81.78,81.81,81.75,81.81,513565.0,50.4001,50.4186,50.3817,50.4186,513565.0
2016-03-31 10:10:00,81.81,81.84,81.79,81.81,182987.0,50.4186,50.4371,50.4063,50.4186,182987.0
2016-03-31 10:20:00,81.81,81.9,81.81,81.81,150108.0,50.4186,50.4741,50.4186,50.4186,150108.0
2016-03-31 10:30:00,81.81,81.86,81.8,81.81,459337.0,50.4186,50.4494,50.4125,50.4186,459337.0
2016-03-31 10:40:00,81.8,81.85,81.78,81.81,145114.0,50.4125,50.4433,50.4001,50.4186,145114.0
2016-03-31 10:50:00,81.8,81.82,81.77,81.8,337784.0,50.4125,50.4248,50.394,50.4125,337784.0
2016-03-31 11:00:00,81.79,81.81,81.78,81.8,128053.0,50.4063,50.4186,50.4001,50.4125,128053.0
2016-03-31 11:10:00,81.79,81.85,81.78,81.81,214702.0,50.4063,50.4433,50.4001,50.4186,214702.0
2016-03-31 11:20:00,81.81,81.82,81.75,81.78,86144.0,50.4186,50.4248,50.3817,50.4001,86144.0
2016-03-31 11:30:00,81.78,81.79,81.75,81.76,55856.0,50.4001,50.4063,50.3817,50.3878,55856.0
2016-03-31 11:40:00,81.77,81.78,81.75,81.77,100986.0,50.394,50.4001,50.3817,50.394,100986.0
2016-03-31 11:50:00,81.77,81.82,81.76,81.81,140565.0,50.394,50.4248,50.3878,50.4186,140565.0
2016-03-31 12:00:00,81.81,81.83,81.8,81.81,114702.0,50.4186,50.431,50.4125,50.4186,114702.0
2016-03-31 12:10:00,81.81,81.83,81.8,81.83,57488.0,50.4186,50.431,50.4125,50.431,57488.0
2016-03-31 12:20:00,81.83,81.83,81.82,81.83,24640.0,50.431,50.431,50.4248,50.431,24640.0
2016-03-31 12:30:00,81.83,81.83,81.79,81.79,72840.0,50.431,50.431,50.4063,50.4063,72840.0
2016-03-31 12:40:00,81.79,81.8,81.77,81.77,55491.0,50.4063,50.4125,50.394,50.394,55491.0
2016-03-31 12:50:00,81.77,81.79,81.77,81.79,65960.0,50.394,50.4063,50.394,50.4063,65960.0
2016-03-31 13:00:00,81.79,81.81,81.78,81.8,391021.0,50.4063,50.4186,50.4001,50.4125,391021.0
2016-03-31 13:10:00,81.8,81.81,81.77,81.77,51956.0,50.4125,50.4186,50.394,50.394,51956.0
2016-03-31 13:20:00,81.78,81.81,81.77,81.78,49978.0,50.4001,50.4186,50.394,50.4001,49978.0
2016-03-31 13:30:00,81.79,81.79,81.76,81.77,53031.0,50.4063,50.4063,50.3878,50.394,53031.0
2016-03-31 13:40:00,81.78,81.78,81.73,81.73,64473.0,50.4001,50.4001,50.3693,50.3693,64473.0
2016-03-31 13:50:00,81.73,81.77,81.71,81.73,246363.0,50.3693,50.394,50.357,50.3693,246363.0
2016-03-31 14:00:00,81.73,81.74,81.68,81.69,99722.0,50.3693,50.3755,50.3385,50.3447,99722.0
2016-03-31 14:10:00,81.7,81.77,81.69,81.74,214177.0,50.3508,50.394,50.3447,50.3755,214177.0
2016-03-31 14:20:00,81.73,81.75,81.67,81.67,122195.0,50.3693,50.3817,50.3324,50.3324,122195.0
2016-03-31 14:30:00,81.66,81.7,81.66,81.66,128433.0,50.3262,50.3508,50.3262,50.3262,128433.0
2016-03-31 14:40:00,81.65,81.69,81.63,81.67,140304.0,50.32,50.3447,50.3077,50.3324,140304.0
2016-03-31 14:50:00,81.67,81.71,81.67,81.7,86035.0,50.3324,50.357,50.3324,50.3508,86035.0
2016-03-31 15:00:00,81.7,81.72,81.7,81.7,146938.0,50.3508,50.3632,50.3508,50.3508,146938.0
2016-03-31 15:10:00,81.69,81.7,81.63,81.67,92242.0,50.3447,50.3508,50.3077,50.3324,92242.0
2016-03-31 15:20:00,81.68,81.73,81.68,81.72,231345.0,50.3385,50.3693,50.3385,50.3632,231345.0
2016-03-31 15:30:00,81.72,81.73,81.67,81.68,204131.0,50.3632,50.3693,50.3324,50.3385,204131.0
2016-03-31 15:40:00,81.68,81.71,81.63,81.7,502865.0,50.3385,50.357,50.3077,50.3508,502865.0
2016-03-31 15:50:00,81.7,81.72,81.66,81.7,1178484.0,50.3508,50.3632,50.3262,50.3508,1178484.0
2016-04-01 09:30:00,80.98,81.02,80.8,80.82,558377.0,50.1397,50.1645,50.0283,50.0407,558377.0
2016-04-01 09:40:00,80.81,80.98,80.8,80.97,1116885.0,50.0345,50.1397,50.0283,50.1335,1116885.0
2016-04-01 09:50:00,80.98,81.01,80.92,81.0,441376.0,50.1397,50.1583,50.1026,50.1521,441376.0
2016-04-01 10:00:00,81.0,81.08,80.92,81.01,256090.0,50.1521,50.2017,50.1026,50.1583,256090.0
2016-04-01 10:10:00,81.01,81.08,81.01,81.02,82671.0,50.1583,50.2017,50.1583,50.1645,82671.0
2016-04-01 10:20:00,81.03,81.06,80.97,80.99,238067.0,50.1707,50.1893,50.1335,50.1459,238067.0
2016-04-01 10:30:00,80.98,81.05,80.93,81.05,198748.0,50.1397,50.1831,50.1088,50.1831,198748.0
2016-04-01 10:40:00,81.05,81.07,80.97,81.0,113989.0,50.1831,50.1955,50.1335,50.1521,113989.0
2016-04-01 10:50:00,81.0,81.05,80.92,81.04,240056.0,50.1521,50.1831,50.1026,50.1769,240056.0
2016-04-01 11:00:00,81.05,81.14,81.02,81.13,77057.0,50.1831,50.2388,50.1645,50.2326,77057.0
2016-04-01 11:10:00,81.13,81.16,81.09,81.12,670940.0,50.2326,50.2512,50.2078,50.2264,670940.0
2016-04-01 11:20:00,81.12,81.22,81.12,81.16,567858.0,50.2264,50.2883,50.2264,50.2512,567858.0
2016-04-01 11:30:00,81.16,81.25,81.16,81.23,297129.0,50.2512,50.3069,50.2512,50.2945,297129.0
2016-04-01 11:40:00,81.24,81.26,81.2,81.21,188825.0,50.3007,50.3131,50.276,50.2821,188825.0
2016-04-01 11:50:00,81.21,81.26,81.17,81.25,119115.0,50.2821,50.3131,50.2574,50.3069,119115.0
2016-04-01 12:00:00,81.26,81.29,81.26,81.27,229718.0,50.3131,50.3317,50.3131,50.3193,229718.0
2016-04-01 12:10:00,81.27,81.28,81.24,81.25,229120.0,50.3193,50.3255,50.3007,50.3069,229120.0
2016-04-01 12:20:00,81.26,81.26,81.18,81.19,233533.0,50.3131,50.3131,50.2636,50.2698,233533.0
2016-04-01 12:30:00,81.19,81.22,81.17,81.18,225249.0,50.2698,50.2883,50.2574,50.2636,225249.0
2016-04-01 12:40:00,81.19,81.25,81.18,81.24,81988.0,50.2698,50.3069,50.2636,50.3007,81988.0
2016-04-01 12:50:00,81.23,81.25,81.21,81.21,46163.0,50.2945,50.3069,50.2821,50.2821,46163.0
2016-04-01 13:00:00,81.21,81.24,81.21,81.23,66387.0,50.2821,50.3007,50.2821,50.2945,66387.0
2016-04-01 13:10:00,81.23,81.26,81.21,81.25,91356.0,50.2945,50.3131,50.2821,50.3069,91356.0
2016-04-01 13:20:00,81.25,81.29,81.24,81.27,66981.0,50.3069,50.3317,50.3007,50.3193,66981.0
2016-04-01 13:30:00,81.27,81.32,81.27,81.31,65071.0,50.3193,50.3503,50.3193,50.3441,65071.0
2016-04-01 13:40:00,81.31,81.34,81.3,81.33,73260.0,50.3441,50.3626,50.3379,50.3564,73260.0
2016-04-01 13:50:00,81.33,81.37,81.32,81.35,135071.0,50.3564,50.3812,50.3503,50.3688,135071.0
2016-04-01 14:00:00,81.34,81.42,81.34,81.42,115389.0,50.3626,50.4122,50.3626,50.4122,115389.0
2016-04-01 14:10:00,81.41,81.42,81.38,81.4,371981.0,50.406,50.4122,50.3874,50.3998,371981.0
2016-04-01 14:20:00,81.39,81.41,81.36,81.38,217302.0,50.3936,50.406,50.375,50.3874,217302.0
2016-04-01 14:30:00,81.37,81.4,81.34,81.36,336375.0,50.3812,50.3998,50.3626,50.375,336375.0
2016-04-01 14:40:00,81.35,81.4,81.35,81.4,88274.0,50.3688,50.3998,50.3688,50.3998,88274.0
2016-04-01 14:50:00,81.39,81.42,81.38,81.41,367513.0,50.3936,50.4122,50.3874,50.406,367513.0
2016-04-01 15:00:00,81.41,81.49,81.41,81.49,268183.0,50.406,50.4555,50.406,50.4555,268183.0
2016-04-01 15:10:00,81.49,81.51,81.45,81.49,156521.0,50.4555,50.4679,50.4307,50.4555,156521.0
2016-04-01 15:20:00,81.48,81.49,81.45,81.45,128962.0,50.4493,50.4555,50.4307,50.4307,128962.0
2016-04-01 15:30:00,81.45,81.47,81.44,81.44,207479.0,50.4307,50.4431,50.4246,50.4246,207479.0
2016-04-01 15:40:00,81.44,81.45,81.39,81.42,273919.0,50.4246,50.4307,50.3936,50.4122,273919.0
2016-04-01 15:50:00,81.42,81.46,81.35,81.35,766786.0,50.4122,50.4369,50.3688,50.3688,766786.0
2016-04-04 09:30:00,81.26,81.34,81.23,81.29,569539.0,50.3131,50.3626,50.2945,50.3317,569539.0
2016-04-04 09:40:00,81.29,81.34,81.26,81.34,282849.0,50.3317,50.3626,50.3131,50.3626,282849.0
2016-04-04 09:50:00,81.34,81.45,81.3,81.41,183063.0,50.3626,50.4307,50.3379,50.406,183063.0
2016-04-04 10:00:00,81.41,81.44,81.38,81.41,173888.0,50.406,50.4246,50.3874,50.406,173888.0
2016-04-04 10:10:00,81.41,81.41,81.33,81.38,65187.0,50.406,50.406,50.3564,50.3874,65187.0
2016-04-04 10:20:00,81.38,81.4,81.34,81.36,96553.0,50.3874,50.3998,50.3626,50.375,96553.0
2016-04-04 10:30:00,81.37,81.43,81.36,81.41,382765.0,50.3812,50.4184,50.375,50.406,382765.0
2016-04-04 10:40:00,81.4,81.42,81.37,81.38,276390.0,50.3998,50.4122,50.3812,50.3874,276390.0
2016-04-04 10:50:00,81.39,81.39,81.28,81.28,100966.0,50.3936,50.3936,50.3255,50.3255,100966.0
2016-04-04 11:00:00,81.28,81.35,81.28,81.3,269239.0,50.3255,50.3688,50.3255,50.3379,269239.0
2016-04-04 11:10:00,81.29,81.3,81.25,81.28,110118.0,50.3317,50.3379,50.3069,50.3255,110118.0
2016-04-04 11:20:00,81.28,81.35,81.27,81.34,219025.0,50.3255,50.3688,50.3193,50.3626,219025.0
2016-04-04 11:30:00,81.34,81.42,81.34,81.38,163057.0,50.3626,50.4122,50.3626,50.3874,163057.0
2016-04-04 11:40:00,81.38,81.39,81.35,81.36,53592.0,50.3874,50.3936,50.3688,50.375,53592.0
2016-04-04 11:50:00,81.35,81.42,81.35,81.4,222874.0,50.3688,50.4122,50.3688,50.3998,222874.0
2016-04-04 12:00:00,81.41,81.46,81.4,81.45,92895.0,50.406,50.4369,50.3998,50.4307,92895.0
2016-04-04 12:10:00,81.46,81.52,81.44,81.5,154682.0,50.4369,50.4741,50.4246,50.4617,154682.0
2016-04-04 12:20:00,81.5,81.51,81.46,81.48,79992.0,50.4617,50.4679,50.4369,50.4493,79992.0
2016-04-04 12:30:00,81.47,81.48,81.33,81.33,136969.0,50.4431,50.4493,50.3564,50.3564,136969.0
2016-04-04 12:40:00,81.33,81.39,81.32,81.34,59007.0,50.3564,50.3936,50.3503,50.3626,59007.0
2016-04-04 12:50:00,81.34,81.35,81.29,81.31,100808.0,50.3626,50.3688,50.3317,50.3441,100808.0
2016-04-04 13:00:00,81.31,81.33,81.3,81.3,333500.0,50.3441,50.3564,50.3379,50.3379,333500.0
2016-04-04 13:10:00,81.3,81.31,81.28,81.3,129975.0,50.3379,50.3441,50.3255,50.3379,129975.0
2016-04-04 13:20:00,81.29,81.31,81.28,81.29,95740.0,50.3317,50.3441,50.3255,50.3317,95740.0
2016-04-04 13:30:00,81.29,81.29,81.27,81.27,72847.0,50.3317,50.3317,50.3193,50.3193,72847.0
2016-04-04 13:40:00,81.27,81.31,81.26,81.31,142310.0,50.3193,50.3441,50.3131,50.3441,142310.0
2016-04-04 13:50:00,81.31,81.33,81.25,81.27,164540.0,50.3441,50.3564,50.3069,50.3193,164540.0
2016-04-04 14:00:00,81.28,81.28,81.23,81.23,234916.0,50.3255,50.3255,50.2945,50.2945,234916.0
2016-04-04 14:10:00,81.23,81.24,81.12,81.14,622602.0,50.2945,50.3007,50.2264,50.2388,622602.0
2016-04-04 14:20:00,81.14,81.2,81.1,81.11,482675.0,50.2388,50.276,50.214,50.2202,482675.0
2016-04-04 14:30:00,81.12,81.12,81.08,81.09,229437.0,50.2264,50.2264,50.2017,50.2078,229437.0
2016-04-04 14:40:00,81.1,81.15,81.08,81.14,528602.0,50.214,50.245,50.2017,50.2388,528602.0
2016-04-04 14:50:00,81.15,81.16,81.11,81.12,146581.0,50.245,50.2512,50.2202,50.2264,146581.0
2016-04-04 15:00:00,81.12,81.2,81.12,81.14,169238.0,50.2264,50.276,50.2264,50.2388,169238.0
2016-04-04 15:10:00,81.15,81.19,81.12,81.14,177743.0,50.245,50.2698,50.2264,50.2388,177743.0
2016-04-04 15:20:00,81.13,81.17,81.09,81.15,349237.0,50.2326,50.2574,50.2078,50.245,349237.0
2016-04-04 15:30:00,81.16,81.17,81.1,81.11,205520.0,50.2512,50.2574,50.214,50.2202,205520.0
2016-04-04 15:40:00,81.1,81.16,81.08,81.16,258602.0,50.214,50.2512,50.2017,50.2512,258602.0
2016-04-04 15:50:00,81.16,81.18,81.12,81.17,556457.0,50.2512,50.2636,50.2264,50.2574,556457.0
2016-04-05 09:30:00,80.82,80.88,80.82,80.86,1043309.0,50.0407,50.0778,50.0407,50.0654,1043309.0
2016-04-05 09:40:00,80.85,80.86,80.78,80.82,1244929.0,50.0592,50.0654,50.0159,50.0407,1244929.0
2016-04-05 09:50:00,80.81,80.89,80.8,80.89,654160.0,50.0345,50.084,50.0283,50.084,654160.0
2016-04-05 10:00:00,80.89,80.99,80.83,80.88,723231.0,50.084,50.1459,50.0469,50.0778,723231.0
2016-04-05 10:10:00,80.88,80.96,80.86,80.93,637259.0,50.0778,50.1274,50.0654,50.1088,637259.0
2016-04-05 10:20:00,80.92,80.95,80.87,80.92,163932.0,50.1026,50.1212,50.0716,50.1026,163932.0
2016-04-05 10:30:00,80.92,80.93,80.84,80.86,151773.0,50.1026,50.1088,50.0531,50.0654,151773.0
2016-04-05 10:40:00,80.87,80.88,80.84,80.88,230033.0,50.0716,50.0778,50.0531,50.0778,230033.0
2016-04-05 10:50:00,80.87,80.88,80.82,80.83,114923.0,50.0716,50.0778,50.0407,50.0469,114923.0
2016-04-05 11:00:00,80.84,80.88,80.8,80.88,162514.0,50.0531,50.0778,50.0283,50.0778,162514.0
2016-04-05 11:10:00,80.88,80.91,80.81,80.86,197731.0,50.0778,50.0964,50.0345,50.0654,197731.0
2016-04-05 11:20:00,80.86,80.89,80.83,80.87,307698.0,50.0654,50.084,50.0469,50.0716,307698.0
2016-04-05 11:30:00,80.86,80.88,80.83,80.86,164690.0,50.0654,50.0778,50.0469,50.0654,164690.0
2016-04-05 11:40:00,80.86,80.86,80.84,80.85,167096.0,50.0654,50.0654,50.0531,50.0592,167096.0
2016-04-05 11:50:00,80.85,80.93,80.84,80.92,130896.0,50.0592,50.1088,50.0531,50.1026,130896.0
2016-04-05 12:00:00,80.92,80.96,80.91,80.92,226739.0,50.1026,50.1274,50.0964,50.1026,226739.0
2016-04-05 12:10:00,80.91,80.95,80.83,80.85,235047.0,50.0964,50.1212,50.0469,50.0592,235047.0
2016-04-05 12:20:00,80.85,80.92,80.85,80.89,72023.0,50.0592,50.1026,50.0592,50.084,72023.0
2016-04-05 12:30:00,80.89,80.94,80.86,80.92,100548.0,50.084,50.115,50.0654,50.1026,100548.0
2016-04-05 12:40:00,80.92,80.93,80.88,80.88,171343.0,50.1026,50.1088,50.0778,50.0778,171343.0
2016-04-05 12:50:00,80.87,80.89,80.81,80.84,125355.0,50.0716,50.084,50.0345,50.0531,125355.0
2016-04-05 13:00:00,80.84,80.86,80.81,80.82,339143.0,50.0531,50.0654,50.0345,50.0407,339143.0
2016-04-05 13:10:00,80.82,80.84,80.8,80.81,318381.0,50.0407,50.0531,50.0283,50.0345,318381.0
2016-04-05 13:20:00,80.81,80.87,80.81,80.86,150833.0,50.0345,50.0716,50.0345,50.0654,150833.0
2016-04-05 13:30:00,80.87,80.88,80.85,80.86,96661.0,50.0716,50.0778,50.0592,50.0654,96661.0
2016-04-05 13:40:00,80.87,80.88,80.83,80.84,42309.0,50.0716,50.0778,50.0469,50.0531,42309.0
2016-04-05 13:50:00,80.84,80.91,80.84,80.89,36787.0,50.0531,50.0964,50.0531,50.084,36787.0
2016-04-05 14:00:00,80.88,80.9,80.87,80.9,110657.0,50.0778,50.0902,50.0716,50.0902,110657.0
2016-04-05 14:10:00,80.9,80.91,80.83,80.88,354175.0,50.0902,50.0964,50.0469,50.0778,354175.0
2016-04-05 14:20:00,80.89,80.93,80.85,80.93,269096.0,50.084,50.1088,50.0592,50.1088,269096.0
2016-04-05 14:30:00,80.92,80.97,80.91,80.94,191049.0,50.1026,50.1335,50.0964,50.115,191049.0
2016-04-05 14:40:00,80.94,81.04,80.93,81.03,152657.0,50.115,50.1769,50.1088,50.1707,152657.0
2016-04-05 14:50:00,81.03,81.07,81.02,81.04,166564.0,50.1707,50.1955,50.1645,50.1769,166564.0
2016-04-05 15:00:00,81.05,81.07,80.97,80.98,179165.0,50.1831,50.1955,50.1335,50.1397,179165.0
2016-04-05 15:10:00,80.98,81.04,80.94,81.03,251874.0,50.1397,50.1769,50.115,50.1707,251874.0
2016-04-05 15:20:00,81.02,81.04,80.97,80.99,140608.0,50.1645,50.1769,50.1335,50.1459,140608.0
2016-04-05 15:30:00,80.99,80.99,80.94,80.95,267344.0,50.1459,50.1459,50.115,50.1212,267344.0
2016-04-05 15:40:00,80.95,80.96,80.91,80.95,723350.0,50.1212,50.1274,50.0964,50.1212,723350.0
2016-04-05 15:50:00,80.95,80.96,80.85,80.88,915707.0,50.1212,50.1274,50.0592,50.0778,915707.0
2016-04-06 09:30:00,81.0,81.14,80.98,81.09,444491.0,50.1521,50.2388,50.1397,50.2078,444491.0
2016-04-06 09:40:00,81.09,81.13,81.06,81.07,428381.0,50.2078,50.2326,50.1893,50.1955,428381.0
2016-04-06 09:50:00,81.06,81.13,80.99,81.03,469135.0,50.1893,50.2326,50.1459,50.1707,469135.0
2016-04-06 10:00:00,81.03,81.15,81.0,81.14,598082.0,50.1707,50.245,50.1521,50.2388,598082.0
2016-04-06 10:10:00,81.13,81.16,81.1,81.13,354201.0,50.2326,50.2512,50.214,50.2326,354201.0
2016-04-06 10:20:00,81.13,81.15,81.1,81.14,166612.0,50.2326,50.245,50.214,50.2388,166612.0
2016-04-06 10:30:00,81.14,81.23,81.09,81.19,465322.0,50.2388,50.2945,50.2078,50.2698,465322.0
2016-04-06 10:40:00,81.19,81.27,81.19,81.26,350143.0,50.2698,50.3193,50.2698,50.3131,350143.0
2016-04-06 10:50:00,81.25,81.27,81.18,81.26,371579.0,50.3069,50.3193,50.2636,50.3131,371579.0
2016-04-06 11:00:00,81.27,81.32,81.24,81.26,293996.0,50.3193,50.3503,50.3007,50.3131,293996.0
2016-04-06 11:10:00,81.26,81.35,81.25,81.34,600043.0,50.3131,50.3688,50.3069,50.3626,600043.0
2016-04-06 11:20:00,81.34,81.38,81.32,81.37,254465.0,50.3626,50.3874,50.3503,50.3812,254465.0
2016-04-06 11:30:00,81.37,81.46,81.35,81.43,331883.0,50.3812,50.4369,50.3688,50.4184,331883.0
2016-04-06 11:40:00,81.44,81.51,81.43,81.48,238688.0,50.4246,50.4679,50.4184,50.4493,238688.0
2016-04-06 11:50:00,81.47,81.53,81.46,81.49,130159.0,50.4431,50.4803,50.4369,50.4555,130159.0
2016-04-06 12:00:00,81.5,81.52,81.45,81.48,86820.0,50.4617,50.4741,50.4307,50.4493,86820.0
2016-04-06 12:10:00,81.48,81.5,81.45,81.48,112329.0,50.4493,50.4617,50.4307,50.4493,112329.0
2016-04-06 12:20:00,81.48,81.5,81.46,81.46,389009.0,50.4493,50.4617,50.4369,50.4369,389009.0
2016-04-06 12:30:00,81.47,81.47,81.44,81.46,54005.0,50.4431,50.4431,50.4246,50.4369,54005.0
2016-04-06 12:40:00,81.46,81.47,81.42,81.44,117617.0,50.4369,50.4431,50.4122,50.4246,117617.0
2016-04-06 12:50:00,81.44,81.44,81.41,81.41,143968.0,50.4246,50.4246,50.406,50.406,143968.0
2016-04-06 13:00:00,81.42,81.44,81.41,81.42,434393.0,50.4122,50.4246,50.406,50.4122,434393.0
2016-04-06 13:10:00,81.42,81.44,81.39,81.41,254976.0,50.4122,50.4246,50.3936,50.406,254976.0
2016-04-06 13:20:00,81.4,81.41,81.32,81.33,411918.0,50.3998,50.406,50.3503,50.3564,411918.0
2016-04-06 13:30:00,81.32,81.43,81.3,81.38,463666.0,50.3503,50.4184,50.3379,50.3874,463666.0
2016-04-06 13:40:00,81.39,81.41,81.36,81.39,63035.0,50.3936,50.406,50.375,50.3936,63035.0
2016-04-06 13:50:00,81.39,81.4,81.3,81.32,149625.0,50.3936,50.3998,50.3379,50.3503,149625.0
2016-04-06 14:00:00,81.32,81.39,81.27,81.29,234616.0,50.3503,50.3936,50.3193,50.3317,234616.0
2016-04-06 14:10:00,81.29,81.34,81.25,81.34,337770.0,50.3317,50.3626,50.3069,50.3626,337770.0
2016-04-06 14:20:00,81.34,81.37,81.25,81.29,258928.0,50.3626,50.3812,50.3069,50.3317,258928.0
2016-04-06 14:30:00,81.29,81.32,81.23,81.26,183583.0,50.3317,50.3503,50.2945,50.3131,183583.0
2016-04-06 14:40:00,81.26,81.33,81.25,81.32,118534.0,50.3131,50.3564,50.3069,50.3503,118534.0
2016-04-06 14:50:00,81.32,81.4,81.29,81.39,180664.0,50.3503,50.3998,50.3317,50.3936,180664.0
2016-04-06 15:00:00,81.39,81.43,81.33,81.4,248299.0,50.3936,50.4184,50.3564,50.3998,248299.0
2016-04-06 15:10:00,81.41,81.46,81.37,81.42,400596.0,50.406,50.4369,50.3812,50.4122,400596.0
2016-04-06 15:20:00,81.42,81.45,81.4,81.44,220263.0,50.4122,50.4307,50.3998,50.4246,220263.0
2016-04-06 15:30:00,81.44,81.49,81.44,81.44,622543.0,50.4246,50.4555,50.4246,50.4246,622543.0
2016-04-06 15:40:00,81.44,81.52,81.43,81.52,370770.0,50.4246,50.4741,50.4184,50.4741,370770.0
2016-04-06 15:50:00,81.52,81.62,81.51,81.57,1596553.0,50.4741,50.536,50.4679,50.505,1596553.0
2016-04-07 09:30:00,81.22,81.36,81.2,81.35,452299.0,50.2883,50.375,50.276,50.3688,452299.0
2016-04-07 09:40:00,81.35,81.4,81.32,81.34,223371.0,50.3688,50.3998,50.3503,50.3626,223371.0
2016-04-07 09:50:00,81.34,81.41,81.32,81.38,115309.0,50.3626,50.406,50.3503,50.3874,115309.0
2016-04-07 10:00:00,81.37,81.42,81.33,81.39,227019.0,50.3812,50.4122,50.3564,50.3936,227019.0
2016-04-07 10:10:00,81.39,81.39,81.28,81.31,299386.0,50.3936,50.3936,50.3255,50.3441,299386.0
2016-04-07 10:20:00,81.3,81.34,81.22,81.24,803237.0,50.3379,50.3626,50.2883,50.3007,803237.0
2016-04-07 10:30:00,81.23,81.25,81.19,81.24,229465.0,50.2945,50.3069,50.2698,50.3007,229465.0
2016-04-07 10:40:00,81.23,81.25,81.15,81.21,222027.0,50.2945,50.3069,50.245,50.2821,222027.0
2016-04-07 10:50:00,81.22,81.25,81.21,81.24,112225.0,50.2883,50.3069,50.2821,50.3007,112225.0
2016-04-07 11:00:00,81.23,81.24,81.17,81.19,154983.0,50.2945,50.3007,50.2574,50.2698,154983.0
2016-04-07 11:10:00,81.19,81.28,81.18,81.27,412189.0,50.2698,50.3255,50.2636,50.3193,412189.0
2016-04-07 11:20:00,81.26,81.26,81.2,81.25,346997.0,50.3131,50.3131,50.276,50.3069,346997.0
2016-04-07 11:30:00,81.24,81.27,81.23,81.25,214983.0,50.3007,50.3193,50.2945,50.3069,214983.0
2016-04-07 11:40:00,81.24,81.27,81.23,81.27,41941.0,50.3007,50.3193,50.2945,50.3193,41941.0
2016-04-07 11:50:00,81.27,81.27,81.18,81.2,179062.0,50.3193,50.3193,50.2636,50.276,179062.0
2016-04-07 12:00:00,81.19,81.23,81.14,81.22,136060.0,50.2698,50.2945,50.2388,50.2883,136060.0
2016-04-07 12:10:00,81.2,81.21,81.07,81.11,164860.0,50.276,50.2821,50.1955,50.2202,164860.0
2016-04-07 12:20:00,81.11,81.18,81.1,81.17,386162.0,50.2202,50.2636,50.214,50.2574,386162.0
2016-04-07 12:30:00,81.16,81.18,81.13,81.18,151656.0,50.2512,50.2636,50.2326,50.2636,151656.0
2016-04-07 12:40:00,81.18,81.22,81.17,81.22,193345.0,50.2636,50.2883,50.2574,50.2883,193345.0
2016-04-07 12:50:00,81.22,81.26,81.19,81.23,143121.0,50.2883,50.3131,50.2698,50.2945,143121.0
2016-04-07 13:00:00,81.23,81.29,81.22,81.28,47473.0,50.2945,50.3317,50.2883,50.3255,47473.0
2016-04-07 13:10:00,81.28,81.33,81.26,81.28,132940.0,50.3255,50.3564,50.3131,50.3255,132940.0
2016-04-07 13:20:00,81.28,81.28,81.25,81.26,36889.0,50.3255,50.3255,50.3069,50.3131,36889.0
2016-04-07 13:30:00,81.26,81.28,81.21,81.27,102143.0,50.3131,50.3255,50.2821,50.3193,102143.0
2016-04-07 13:40:00,81.28,81.28,81.17,81.18,78112.0,50.3255,50.3255,50.2574,50.2636,78112.0
2016-04-07 13:50:00,81.18,81.18,81.1,81.15,338116.0,50.2636,50.2636,50.214,50.245,338116.0
2016-04-07 14:00:00,81.15,81.16,81.08,81.09,338528.0,50.245,50.2512,50.2017,50.2078,338528.0
2016-04-07 14:10:00,81.09,81.13,81.07,81.07,369632.0,50.2078,50.2326,50.1955,50.1955,369632.0
2016-04-07 14:20:00,81.08,81.16,81.07,81.14,170309.0,50.2017,50.2512,50.1955,50.2388,170309.0
2016-04-07 14:30:00,81.14,81.18,81.1,81.18,262211.0,50.2388,50.2636,50.214,50.2636,262211.0
2016-04-07 14:40:00,81.18,81.18,81.08,81.09,473041.0,50.2636,50.2636,50.2017,50.2078,473041.0
2016-04-07 14:50:00,81.09,81.14,81.06,81.08,104264.0,50.2078,50.2388,50.1893,50.2017,104264.0
2016-04-07 15:00:00,81.09,81.16,81.08,81.15,218180.0,50.2078,50.2512,50.2017,50.245,218180.0
2016-04-07 15:10:00,81.15,81.2,81.11,81.13,219296.0,50.245,50.276,50.2202,50.2326,219296.0
2016-04-07 15:20:00,81.12,81.23,81.12,81.16,182992.0,50.2264,50.2945,50.2264,50.2512,182992.0
2016-04-07 15:30:00,81.15,81.2,81.09,81.09,195669.0,50.245,50.276,50.2078,50.2078,195669.0
2016-04-07 15:40:00,81.1,81.2,81.1,81.17,320969.0,50.214,50.276,50.214,50.2574,320969.0
2016-04-07 15:50:00,81.18,81.18,81.06,81.14,788507.0,50.2636,50.2636,50.1893,50.2388,788507.0
2016-04-08 09:30:00,81.58,81.65,81.53,81.61,781034.0,50.5112,50.5546,50.4803,50.5298,781034.0
2016-04-08 09:40:00,81.61,81.63,81.53,81.56,226353.0,50.5298,50.5422,50.4803,50.4989,226353.0
2016-04-08 09:50:00,81.56,81.6,81.52,81.6,192311.0,50.4989,50.5236,50.4741,50.5236,192311.0
2016-04-08 10:00:00,81.6,81.63,81.56,81.59,214334.0,50.5236,50.5422,50.4989,50.5174,214334.0
2016-04-08 10:10:00,81.6,81.62,81.54,81.54,194328.0,50.5236,50.536,50.4865,50.4865,194328.0
2016-04-08 10:20:00,81.55,81.56,81.49,81.52,242227.0,50.4927,50.4989,50.4555,50.4741,242227.0
2016-04-08 10:30:00,81.52,81.58,81.49,81.54,134109.0,50.4741,50.5112,50.4555,50.4865,134109.0
2016-04-08 10:40:00,81.53,81.58,81.53,81.55,108329.0,50.4803,50.5112,50.4803,50.4927,108329.0
2016-04-08 10:50:00,81.55,81.57,81.53,81.53,165267.0,50.4927,50.505,50.4803,50.4803,165267.0
2016-04-08 11:00:00,81.52,81.59,81.52,81.58,79703.0,50.4741,50.5174,50.4741,50.5112,79703.0
2016-04-08 11:10:00,81.59,81.6,81.53,81.55,132052.0,50.5174,50.5236,50.4803,50.4927,132052.0
2016-04-08 11:20:00,81.55,81.57,81.49,81.56,82735.0,50.4927,50.505,50.4555,50.4989,82735.0
2016-04-08 11:30:00,81.56,81.56,81.42,81.44,400756.0,50.4989,50.4989,50.4122,50.4246,400756.0
2016-04-08 11:40:00,81.44,81.5,81.42,81.46,78617.0,50.4246,50.4617,50.4122,50.4369,78617.0
2016-04-08 11:50:00,81.45,81.51,81.42,81.51,146726.0,50.4307,50.4679,50.4122,50.4679,146726.0
2016-04-08 12:00:00,81.51,81.54,81.43,81.48,223312.0,50.4679,50.4865,50.4184,50.4493,223312.0
2016-04-08 12:10:00,81.48,81.51,81.45,81.47,252660.0,50.4493,50.4679,50.4307,50.4431,252660.0
2016-04-08 12:20:00,81.47,81.53,81.46,81.47,149286.0,50.4431,50.4803,50.4369,50.4431,149286.0
2016-04-08 12:30:00,81.46,81.54,81.43,81.54,55302.0,50.4369,50.4865,50.4184,50.4865,55302.0
2016-04-08 12:40:00,81.53,81.56,81.52,81.52,63947.0,50.4803,50.4989,50.4741,50.4741,63947.0
2016-04-08 12:50:00,81.53,81.56,81.49,81.55,100500.0,50.4803,50.4989,50.4555,50.4927,100500.0
2016-04-08 13:00:00,81.55,81.56,81.5,81.53,102364.0,50.4927,50.4989,50.4617,50.4803,102364.0
2016-04-08 13:10:00,81.52,81.53,81.42,81.42,142382.0,50.4741,50.4803,50.4122,50.4122,142382.0
2016-04-08 13:20:00,81.42,81.49,81.42,81.47,218178.0,50.4122,50.4555,50.4122,50.4431,218178.0
2016-04-08 13:30:00,81.47,81.54,81.45,81.53,103599.0,50.4431,50.4865,50.4307,50.4803,103599.0
2016-04-08 13:40:00,81.52,81.54,81.51,81.52,43478.0,50.4741,50.4865,50.4679,50.4741,43478.0
2016-04-08 13:50:00,81.51,81.59,81.5,81.59,48394.0,50.4679,50.5174,50.4617,50.5174,48394.0
2016-04-08 14:00:00,81.58,81.58,81.54,81.56,55634.0,50.5112,50.5112,50.4865,50.4989,55634.0
2016-04-08 14:10:00,81.57,81.59,81.56,81.57,163511.0,50.505,50.5174,50.4989,50.505,163511.0
2016-04-08 14:20:00,81.57,81.57,81.54,81.56,70384.0,50.505,50.505,50.4865,50.4989,70384.0
2016-04-08 14:30:00,81.56,81.59,81.53,81.58,520943.0,50.4989,50.5174,50.4803,50.5112,520943.0
2016-04-08 14:40:00,81.58,81.58,81.53,81.54,177567.0,50.5112,50.5112,50.4803,50.4865,177567.0
2016-04-08 14:50:00,81.53,81.53,81.5,81.53,82427.0,50.4803,50.4803,50.4617,50.4803,82427.0
2016-04-08 15:00:00,81.53,81.54,81.48,81.49,79603.0,50.4803,50.4865,50.4493,50.4555,79603.0
2016-04-08 15:10:00,81.49,81.5,81.46,81.48,166060.0,50.4555,50.4617,50.4369,50.4493,166060.0
2016-04-08 15:20:00,81.48,81.49,81.45,81.47,105350.0,50.4493,50.4555,50.4307,50.4431,105350.0
2016-04-08 15:30:00,81.47,81.48,81.43,81.47,281574.0,50.4431,50.4493,50.4184,50.4431,281574.0
2016-04-08 15:40:00,81.48,81.52,81.46,81.52,232003.0,50.4493,50.4741,50.4369,50.4741,232003.0
2016-04-08 15:50:00,81.52,81.56,81.47,81.54,796297.0,50.4741,50.4989,50.4431,50.4865,796297.0
2016-04-11 09:30:00,81.65,81.74,81.62,81.71,152559.0,50.5546,50.6103,50.536,50.5917,152559.0
2016-04-11 09:40:00,81.71,81.75,81.68,81.72,323591.0,50.5917,50.6165,50.5732,50.5979,323591.0
2016-04-11 09:50:00,81.71,81.79,81.71,81.75,361876.0,50.5917,50.6413,50.5917,50.6165,361876.0
2016-04-11 10:00:00,81.75,81.84,81.74,81.84,258158.0,50.6165,50.6722,50.6103,50.6722,258158.0
2016-04-11 10:10:00,81.83,81.86,81.8,81.83,681028.0,50.666,50.6846,50.6475,50.666,681028.0
2016-04-11 10:20:00,81.83,81.86,81.76,81.79,297631.0,50.666,50.6846,50.6227,50.6413,297631.0
2016-04-11 10:30:00,81.8,81.82,81.78,81.79,110243.0,50.6475,50.6598,50.6351,50.6413,110243.0
2016-04-11 10:40:00,81.79,81.8,81.72,81.75,237350.0,50.6413,50.6475,50.5979,50.6165,237350.0
2016-04-11 10:50:00,81.75,81.79,81.73,81.73,79735.0,50.6165,50.6413,50.6041,50.6041,79735.0
2016-04-11 11:00:00,81.72,81.8,81.7,81.79,99404.0,50.5979,50.6475,50.5855,50.6413,99404.0
2016-04-11 11:10:00,81.79,81.81,81.77,81.78,257985.0,50.6413,50.6536,50.6289,50.6351,257985.0
2016-04-11 11:20:00,81.78,81.81,81.76,81.8,160664.0,50.6351,50.6536,50.6227,50.6475,160664.0
2016-04-11 11:30:00,81.8,81.82,81.73,81.76,69313.0,50.6475,50.6598,50.6041,50.6227,69313.0
2016-04-11 11:40:00,81.76,81.79,81.73,81.78,104539.0,50.6227,50.6413,50.6041,50.6351,104539.0
2016-04-11 11:50:00,81.79,81.8,81.75,81.8,91224.0,50.6413,50.6475,50.6165,50.6475,91224.0
2016-04-11 12:00:00,81.8,81.84,81.79,81.81,276378.0,50.6475,50.6722,50.6413,50.6536,276378.0
2016-04-11 12:10:00,81.82,81.84,81.81,81.82,158374.0,50.6598,50.6722,50.6536,50.6598,158374.0
2016-04-11 12:20:00,81.82,81.84,81.76,81.77,51383.0,50.6598,50.6722,50.6227,50.6289,51383.0
2016-04-11 12:30:00,81.77,81.79,81.72,81.73,140788.0,50.6289,50.6413,50.5979,50.6041,140788.0
2016-04-11 12:40:00,81.72,81.79,81.72,81.79,144329.0,50.5979,50.6413,50.5979,50.6413,144329.0
2016-04-11 12:50:00,81.78,81.81,81.77,81.81,70980.0,50.6351,50.6536,50.6289,50.6536,70980.0
2016-04-11 13:00:00,81.81,81.81,81.78,81.81,79250.0,50.6536,50.6536,50.6351,50.6536,79250.0
2016-04-11 13:10:00,81.8,81.81,81.79,81.8,144927.0,50.6475,50.6536,50.6413,50.6475,144927.0
2016-04-11 13:20:00,81.8,81.83,81.74,81.75,274366.0,50.6475,50.666,50.6103,50.6165,274366.0
2016-04-11 13:30:00,81.76,81.79,81.73,81.73,75276.0,50.6227,50.6413,50.6041,50.6041,75276.0
2016-04-11 13:40:00,81.73,81.76,81.72,81.73,62117.0,50.6041,50.6227,50.5979,50.6041,62117.0
2016-04-11 13:50:00,81.73,81.74,81.72,81.74,72728.0,50.6041,50.6103,50.5979,50.6103,72728.0
2016-04-11 14:00:00,81.74,81.78,81.7,81.72,55841.0,50.6103,50.6351,50.5855,50.5979,55841.0
2016-04-11 14:10:00,81.72,81.75,81.7,81.74,116884.0,50.5979,50.6165,50.5855,50.6103,116884.0
2016-04-11 14:20:00,81.74,81.77,81.71,81.71,101669.0,50.6103,50.6289,50.5917,50.5917,101669.0
2016-04-11 14:30:00,81.71,81.77,81.71,81.76,72707.0,50.5917,50.6289,50.5917,50.6227,72707.0
2016-04-11 14:40:00,81.75,81.77,81.71,81.74,70949.0,50.6165,50.6289,50.5917,50.6103,70949.0
2016-04-11 14:50:00,81.74,81.76,81.71,81.75,129861.0,50.6103,50.6227,50.5917,50.6165,129861.0
2016-04-11 15:00:00,81.75,81.75,81.69,81.73,179930.0,50.6165,50.6165,50.5793,50.6041,179930.0
2016-04-11 15:10:00,81.72,81.73,81.7,81.7,127613.0,50.5979,50.6041,50.5855,50.5855,127613.0
2016-04-11 15:20:00,81.7,81.72,81.66,81.67,125924.0,50.5855,50.5979,50.5608,50.567,125924.0
2016-04-11 15:30:00,81.67,81.69,81.64,81.65,313490.0,50.567,50.5793,50.5484,50.5546,313490.0
2016-04-11 15:40:00,81.64,81.69,81.63,81.67,353778.0,50.5484,50.5793,50.5422,50.567,353778.0
2016-04-11 15:50:00,81.67,81.71,81.62,81.65,849016.0,50.567,50.5917,50.536,50.5546,849016.0
2016-04-12 09:30:00,81.77,81.84,81.74,81.79,185860.0,50.6289,50.6722,50.6103,50.6413,185860.0
2016-04-12 09:40:00,81.79,81.88,81.77,81.86,385057.0,50.6413,50.697,50.6289,50.6846,385057.0
2016-04-12 09:50:00,81.86,81.87,81.82,81.83,185721.0,50.6846,50.6908,50.6598,50.666,185721.0
2016-04-12 10:00:00,81.84,81.88,81.76,81.8,253629.0,50.6722,50.697,50.6227,50.6475,253629.0
2016-04-12 10:10:00,81.8,81.81,81.73,81.75,581032.0,50.6475,50.6536,50.6041,50.6165,581032.0
2016-04-12 10:20:00,81.75,81.8,81.71,81.8,719841.0,50.6165,50.6475,50.5917,50.6475,719841.0
2016-04-12 10:30:00,81.8,81.9,81.78,81.83,923754.0,50.6475,50.7094,50.6351,50.666,923754.0
2016-04-12 10:40:00,81.83,81.9,81.81,81.89,348426.0,50.666,50.7094,50.6536,50.7032,348426.0
2016-04-12 10:50:00,81.89,81.99,81.88,81.98,334094.0,50.7032,50.7651,50.697,50.7589,334094.0
2016-04-12 11:00:00,81.98,82.02,81.93,82.02,123294.0,50.7589,50.7837,50.7279,50.7837,123294.0
2016-04-12 11:10:00,82.02,82.03,81.98,82.02,185395.0,50.7837,50.7899,50.7589,50.7837,185395.0
2016-04-12 11:20:00,82.02,82.03,81.98,81.99,141305.0,50.7837,50.7899,50.7589,50.7651,141305.0
2016-04-12 11:30:00,81.99,82.03,81.98,82.02,131244.0,50.7651,50.7899,50.7589,50.7837,131244.0
2016-04-12 11:40:00,82.03,82.04,81.99,82.0,47186.0,50.7899,50.7961,50.7651,50.7713,47186.0
2016-04-12 11:50:00,82.0,82.0,81.97,81.98,98731.0,50.7713,50.7713,50.7527,50.7589,98731.0
2016-04-12 12:00:00,81.98,81.99,81.94,81.94,50921.0,50.7589,50.7651,50.7341,50.7341,50921.0
2016-04-12 12:10:00,81.95,81.97,81.93,81.95,138908.0,50.7403,50.7527,50.7279,50.7403,138908.0
2016-04-12 12:20:00,81.94,81.99,81.93,81.98,99426.0,50.7341,50.7651,50.7279,50.7589,99426.0
2016-04-12 12:30:00,81.98,82.01,81.95,81.97,269887.0,50.7589,50.7775,50.7403,50.7527,269887.0
2016-04-12 12:40:00,81.98,82.01,81.95,81.97,61669.0,50.7589,50.7775,50.7403,50.7527,61669.0
2016-04-12 12:50:00,81.97,82.02,81.95,81.97,390236.0,50.7527,50.7837,50.7403,50.7527,390236.0
2016-04-12 13:00:00,81.97,82.0,81.94,81.97,154354.0,50.7527,50.7713,50.7341,50.7527,154354.0
2016-04-12 13:10:00,81.97,81.98,81.94,81.97,126855.0,50.7527,50.7589,50.7341,50.7527,126855.0
2016-04-12 13:20:00,81.97,82.02,81.95,81.99,124105.0,50.7527,50.7837,50.7403,50.7651,124105.0
2016-04-12 13:30:00,81.98,82.01,81.92,81.94,274557.0,50.7589,50.7775,50.7218,50.7341,274557.0
2016-04-12 13:40:00,81.94,82.0,81.94,81.95,91827.0,50.7341,50.7713,50.7341,50.7403,91827.0
2016-04-12 13:50:00,81.96,82.0,81.94,81.99,64958.0,50.7465,50.7713,50.7341,50.7651,64958.0
2016-04-12 14:00:00,82.0,82.0,81.95,81.98,54973.0,50.7713,50.7713,50.7403,50.7589,54973.0
2016-04-12 14:10:00,81.98,82.01,81.97,81.97,99343.0,50.7589,50.7775,50.7527,50.7527,99343.0
2016-04-12 14:20:00,81.98,81.99,81.95,81.96,75083.0,50.7589,50.7651,50.7403,50.7465,75083.0
2016-04-12 14:30:00,81.95,82.01,81.95,82.0,240739.0,50.7403,50.7775,50.7403,50.7713,240739.0
2016-04-12 14:40:00,82.0,82.03,81.97,81.97,88819.0,50.7713,50.7899,50.7527,50.7527,88819.0
2016-04-12 14:50:00,81.97,82.0,81.96,81.99,187004.0,50.7527,50.7713,50.7465,50.7651,187004.0
2016-04-12 15:00:00,82.0,82.03,81.99,82.03,230060.0,50.7713,50.7899,50.7651,50.7899,230060.0
2016-04-12 15:10:00,82.03,82.04,82.0,82.03,256881.0,50.7899,50.7961,50.7713,50.7899,256881.0
2016-04-12 15:20:00,82.03,82.04,81.96,82.01,198862.0,50.7899,50.7961,50.7465,50.7775,198862.0
2016-04-12 15:30:00,82.01,82.07,82.01,82.05,630101.0,50.7775,50.8146,50.7775,50.8022,630101.0
2016-04-12 15:40:00,82.05,82.09,82.02,82.07,685193.0,50.8022,50.827,50.7837,50.8146,685193.0
2016-04-12 15:50:00,82.07,82.14,82.05,82.12,1740021.0,50.8146,50.858,50.8022,50.8456,1740021.0
2016-04-13 09:30:00,82.31,82.5,82.31,82.48,456908.0,50.9632,51.0809,50.9632,51.0685,456908.0
2016-04-13 09:40:00,82.48,82.49,82.45,82.45,466566.0,51.0685,51.0747,51.0499,51.0499,466566.0
2016-04-13 09:50:00,82.45,82.5,82.45,82.49,295315.0,51.0499,51.0809,51.0499,51.0747,295315.0
2016-04-13 10:00:00,82.49,82.51,82.46,82.48,370715.0,51.0747,51.0871,51.0561,51.0685,370715.0
2016-04-13 10:10:00,82.49,82.59,82.46,82.54,196915.0,51.0747,51.1366,51.0561,51.1056,196915.0
2016-04-13 10:20:00,82.53,82.57,82.52,82.54,239306.0,51.0994,51.1242,51.0932,51.1056,239306.0
2016-04-13 10:30:00,82.55,82.57,82.45,82.5,171394.0,51.1118,51.1242,51.0499,51.0809,171394.0
2016-04-13 10:40:00,82.49,82.57,82.48,82.55,238358.0,51.0747,51.1242,51.0685,51.1118,238358.0
2016-04-13 10:50:00,82.55,82.58,82.52,82.52,145295.0,51.1118,51.1304,51.0932,51.0932,145295.0
2016-04-13 11:00:00,82.53,82.59,82.5,82.58,102701.0,51.0994,51.1366,51.0809,51.1304,102701.0
2016-04-13 11:10:00,82.58,82.58,82.51,82.54,139442.0,51.1304,51.1304,51.0871,51.1056,139442.0
2016-04-13 11:20:00,82.53,82.66,82.53,82.65,610395.0,51.0994,51.1799,51.0994,51.1737,610395.0
2016-04-13 11:30:00,82.65,82.67,82.6,82.66,714081.0,51.1737,51.1861,51.1428,51.1799,714081.0
2016-04-13 11:40:00,82.66,82.72,82.6,82.61,479356.0,51.1799,51.2171,51.1428,51.149,479356.0
2016-04-13 11:50:00,82.6,82.63,82.59,82.59,107026.0,51.1428,51.1614,51.1366,51.1366,107026.0
2016-04-13 12:00:00,82.58,82.61,82.56,82.59,176851.0,51.1304,51.149,51.118,51.1366,176851.0
2016-04-13 12:10:00,82.59,82.64,82.57,82.59,901142.0,51.1366,51.1675,51.1242,51.1366,901142.0
2016-04-13 12:20:00,82.59,82.65,82.58,82.62,348349.0,51.1366,51.1737,51.1304,51.1552,348349.0
2016-04-13 12:30:00,82.62,82.67,82.61,82.65,83681.0,51.1552,51.1861,51.149,51.1737,83681.0
2016-04-13 12:40:00,82.64,82.68,82.63,82.65,52333.0,51.1675,51.1923,51.1614,51.1737,52333.0
2016-04-13 12:50:00,82.65,82.68,82.65,82.67,83614.0,51.1737,51.1923,51.1737,51.1861,83614.0
2016-04-13 13:00:00,82.67,82.68,82.59,82.63,72495.0,51.1861,51.1923,51.1366,51.1614,72495.0
2016-04-13 13:10:00,82.62,82.67,82.62,82.66,214061.0,51.1552,51.1861,51.1552,51.1799,214061.0
2016-04-13 13:20:00,82.66,82.7,82.65,82.69,75230.0,51.1799,51.2047,51.1737,51.1985,75230.0
2016-04-13 13:30:00,82.69,82.72,82.66,82.7,197053.0,51.1985,51.2171,51.1799,51.2047,197053.0
2016-04-13 13:40:00,82.7,82.73,82.69,82.71,102559.0,51.2047,51.2233,51.1985,51.2109,102559.0
2016-04-13 13:50:00,82.7,82.74,82.7,82.74,194222.0,51.2047,51.2295,51.2047,51.2295,194222.0
2016-04-13 14:00:00,82.74,82.78,82.72,82.78,234449.0,51.2295,51.2542,51.2171,51.2542,234449.0
2016-04-13 14:10:00,82.78,82.82,82.74,82.76,157792.0,51.2542,51.279,51.2295,51.2418,157792.0
2016-04-13 14:20:00,82.76,82.78,82.74,82.75,73566.0,51.2418,51.2542,51.2295,51.2357,73566.0
2016-04-13 14:30:00,82.75,82.77,82.72,82.74,310387.0,51.2357,51.248,51.2171,51.2295,310387.0
2016-04-13 14:40:00,82.72,82.78,82.72,82.74,282419.0,51.2171,51.2542,51.2171,51.2295,282419.0
2016-04-13 14:50:00,82.74,82.76,82.72,82.73,298889.0,51.2295,51.2418,51.2171,51.2233,298889.0
2016-04-13 15:00:00,82.73,82.74,82.71,82.73,183376.0,51.2233,51.2295,51.2109,51.2233,183376.0
2016-04-13 15:10:00,82.73,82.75,82.71,82.74,229989.0,51.2233,51.2357,51.2109,51.2295,229989.0
2016-04-13 15:20:00,82.74,82.79,82.73,82.78,267142.0,51.2295,51.2604,51.2233,51.2542,267142.0
2016-04-13 15:30:00,82.78,82.79,82.72,82.72,338891.0,51.2542,51.2604,51.2171,51.2171,338891.0
2016-04-13 15:40:00,82.72,82.73,82.67,82.67,397044.0,51.2171,51.2233,51.1861,51.1861,397044.0
2016-04-13 15:50:00,82.67,82.72,82.64,82.64,1199794.0,51.1861,51.2171,51.1675,51.1675,1199794.0
2016-04-14 09:30:00,82.65,82.69,82.55,82.58,217029.0,51.1737,51.1985,51.1118,51.1304,217029.0
2016-04-14 09:40:00,82.58,82.62,82.56,82.61,73189.0,51.1304,51.1552,51.118,51.149,73189.0
2016-04-14 09:50:00,82.61,82.62,82.5,82.53,193149.0,51.149,51.1552,51.0809,51.0994,193149.0
2016-04-14 10:00:00,82.53,82.54,82.51,82.54,192381.0,51.0994,51.1056,51.0871,51.1056,192381.0
2016-04-14 10:10:00,82.55,82.57,82.54,82.57,70209.0,51.1118,51.1242,51.1056,51.1242,70209.0
2016-04-14 10:20:00,82.57,82.6,82.56,82.57,43864.0,51.1242,51.1428,51.118,51.1242,43864.0
2016-04-14 10:30:00,82.57,82.58,82.54,82.54,42192.0,51.1242,51.1304,51.1056,51.1056,42192.0
2016-04-14 10:40:00,82.54,82.56,82.54,82.54,59065.0,51.1056,51.118,51.1056,51.1056,59065.0
2016-04-14 10:50:00,82.54,82.61,82.54,82.57,168184.0,51.1056,51.149,51.1056,51.1242,168184.0
2016-04-14 11:00:00,82.57,82.6,82.56,82.6,80381.0,51.1242,51.1428,51.118,51.1428,80381.0
2016-04-14 11:10:00,82.6,82.61,82.56,82.57,207911.0,51.1428,51.149,51.118,51.1242,207911.0
2016-04-14 11:20:00,82.57,82.59,82.55,82.58,78065.0,51.1242,51.1366,51.1118,51.1304,78065.0
2016-04-14 11:30:00,82.58,82.62,82.58,82.62,57428.0,51.1304,51.1552,51.1304,51.1552,57428.0
2016-04-14 11:40:00,82.62,82.63,82.6,82.62,87444.0,51.1552,51.1614,51.1428,51.1552,87444.0
2016-04-14 11:50:00,82.62,82.64,82.6,82.64,134458.0,51.1552,51.1675,51.1428,51.1675,134458.0
2016-04-14 12:00:00,82.63,82.65,82.63,82.63,327608.0,51.1614,51.1737,51.1614,51.1614,327608.0
2016-04-14 12:10:00,82.64,82.67,82.64,82.65,336425.0,51.1675,51.1861,51.1675,51.1737,336425.0
2016-04-14 12:20:00,82.65,82.67,82.64,82.66,254157.0,51.1737,51.1861,51.1675,51.1799,254157.0
2016-04-14 12:30:00,82.66,82.67,82.6,82.61,269081.0,51.1799,51.1861,51.1428,51.149,269081.0
2016-04-14 12:40:00,82.61,82.64,82.6,82.63,111488.0,51.149,51.1675,51.1428,51.1614,111488.0
2016-04-14 12:50:00,82.63,82.65,82.62,82.65,140764.0,51.1614,51.1737,51.1552,51.1737,140764.0
2016-04-14 13:00:00,82.64,82.72,82.64,82.71,268113.0,51.1675,51.2171,51.1675,51.2109,268113.0
2016-04-14 13:10:00,82.72,82.73,82.67,82.67,388595.0,51.2171,51.2233,51.1861,51.1861,388595.0
2016-04-14 13:20:00,82.66,82.66,82.63,82.65,109847.0,51.1799,51.1799,51.1614,51.1737,109847.0
2016-04-14 13:30:00,82.65,82.67,82.65,82.66,61902.0,51.1737,51.1861,51.1737,51.1799,61902.0
2016-04-14 13:40:00,82.67,82.71,82.66,82.71,123151.0,51.1861,51.2109,51.1799,51.2109,123151.0
2016-04-14 13:50:00,82.7,82.71,82.65,82.65,240018.0,51.2047,51.2109,51.1737,51.1737,240018.0
2016-04-14 14:00:00,82.66,82.68,82.64,82.68,113614.0,51.1799,51.1923,51.1675,51.1923,113614.0
2016-04-14 14:10:00,82.68,82.7,82.66,82.68,104220.0,51.1923,51.2047,51.1799,51.1923,104220.0
2016-04-14 14:20:00,82.67,82.68,82.63,82.63,98754.0,51.1861,51.1923,51.1614,51.1614,98754.0
2016-04-14 14:30:00,82.64,82.64,82.57,82.58,288056.0,51.1675,51.1675,51.1242,51.1304,288056.0
2016-04-14 14:40:00,82.58,82.66,82.58,82.63,187989.0,51.1304,51.1799,51.1304,51.1614,187989.0
2016-04-14 14:50:00,82.62,82.66,82.62,82.63,126166.0,51.1552,51.1799,51.1552,51.1614,126166.0
2016-04-14 15:00:00,82.64,82.66,82.63,82.65,88678.0,51.1675,51.1799,51.1614,51.1737,88678.0
2016-04-14 15:10:00,82.64,82.67,82.62,82.66,173439.0,51.1675,51.1861,51.1552,51.1799,173439.0
2016-04-14 15:20:00,82.66,82.67,82.61,82.63,204790.0,51.1799,51.1861,51.149,51.1614,204790.0
2016-04-14 15:30:00,82.63,82.64,82.61,82.62,329118.0,51.1614,51.1675,51.149,51.1552,329118.0
2016-04-14 15:40:00,82.62,82.62,82.5,82.52,692976.0,51.1552,51.1552,51.0809,51.0932,692976.0
2016-04-14 15:50:00,82.51,82.65,82.51,82.6,1056850.0,51.0871,51.1737,51.0871,51.1428,1056850.0
2016-04-15 09:30:00,82.47,82.56,82.47,82.53,259343.0,51.0623,51.118,51.0623,51.0994,259343.0
2016-04-15 09:40:00,82.52,82.52,82.46,82.47,354103.0,51.0932,51.0932,51.0561,51.0623,354103.0
2016-04-15 09:50:00,82.47,82.51,82.46,82.47,309014.0,51.0623,51.0871,51.0561,51.0623,309014.0
2016-04-15 10:00:00,82.47,82.48,82.45,82.46,263081.0,51.0623,51.0685,51.0499,51.0561,263081.0
2016-04-15 10:10:00,82.46,82.46,82.4,82.41,204488.0,51.0561,51.0561,51.0189,51.0251,204488.0
2016-04-15 10:20:00,82.41,82.45,82.4,82.45,333319.0,51.0251,51.0499,51.0189,51.0499,333319.0
2016-04-15 10:30:00,82.44,82.52,82.44,82.47,382763.0,51.0437,51.0932,51.0437,51.0623,382763.0
2016-04-15 10:40:00,82.47,82.47,82.42,82.46,108387.0,51.0623,51.0623,51.0313,51.0561,108387.0
2016-04-15 10:50:00,82.45,82.46,82.39,82.43,182046.0,51.0499,51.0561,51.0128,51.0375,182046.0
2016-04-15 11:00:00,82.43,82.46,82.42,82.45,157902.0,51.0375,51.0561,51.0313,51.0499,157902.0
2016-04-15 11:10:00,82.45,82.47,82.45,82.45,83870.0,51.0499,51.0623,51.0499,51.0499,83870.0
2016-04-15 11:20:00,82.45,82.51,82.45,82.48,127713.0,51.0499,51.0871,51.0499,51.0685,127713.0
2016-04-15 11:30:00,82.47,82.48,82.44,82.45,97372.0,51.0623,51.0685,51.0437,51.0499,97372.0
2016-04-15 11:40:00,82.46,82.47,82.44,82.46,71217.0,51.0561,51.0623,51.0437,51.0561,71217.0
2016-04-15 11:50:00,82.45,82.47,82.45,82.45,28537.0,51.0499,51.0623,51.0499,51.0499,28537.0
2016-04-15 12:00:00,82.45,82.46,82.44,82.45,37321.0,51.0499,51.0561,51.0437,51.0499,37321.0
2016-04-15 12:10:00,82.45,82.48,82.43,82.47,313680.0,51.0499,51.0685,51.0375,51.0623,313680.0
2016-04-15 12:20:00,82.47,82.49,82.47,82.47,28763.0,51.0623,51.0747,51.0623,51.0623,28763.0
2016-04-15 12:30:00,82.47,82.48,82.46,82.46,48358.0,51.0623,51.0685,51.0561,51.0561,48358.0
2016-04-15 12:40:00,82.46,82.47,82.46,82.46,28003.0,51.0561,51.0623,51.0561,51.0561,28003.0
2016-04-15 12:50:00,82.46,82.47,82.46,82.47,28181.0,51.0561,51.0623,51.0561,51.0623,28181.0
2016-04-15 13:00:00,82.46,82.5,82.46,82.48,243630.0,51.0561,51.0809,51.0561,51.0685,243630.0
2016-04-15 13:10:00,82.48,82.5,82.48,82.48,42784.0,51.0685,51.0809,51.0685,51.0685,42784.0
2016-04-15 13:20:00,82.48,82.49,82.47,82.47,54341.0,51.0685,51.0747,51.0623,51.0623,54341.0
2016-04-15 13:30:00,82.47,82.48,82.44,82.44,166529.0,51.0623,51.0685,51.0437,51.0437,166529.0
2016-04-15 13:40:00,82.44,82.45,82.41,82.45,114461.0,51.0437,51.0499,51.0251,51.0499,114461.0
2016-04-15 13:50:00,82.45,82.48,82.44,82.44,246976.0,51.0499,51.0685,51.0437,51.0437,246976.0
2016-04-15 14:00:00,82.44,82.5,82.44,82.46,282350.0,51.0437,51.0809,51.0437,51.0561,282350.0
2016-04-15 14:10:00,82.46,82.48,82.43,82.45,102939.0,51.0561,51.0685,51.0375,51.0499,102939.0
2016-04-15 14:20:00,82.45,82.47,82.44,82.45,66022.0,51.0499,51.0623,51.0437,51.0499,66022.0
2016-04-15 14:30:00,82.45,82.49,82.45,82.48,72005.0,51.0499,51.0747,51.0499,51.0685,72005.0
2016-04-15 14:40:00,82.48,82.5,82.48,82.5,90019.0,51.0685,51.0809,51.0685,51.0809,90019.0
2016-04-15 14:50:00,82.49,82.53,82.49,82.52,273535.0,51.0747,51.0994,51.0747,51.0932,273535.0
2016-04-15 15:00:00,82.52,82.52,82.49,82.5,123930.0,51.0932,51.0932,51.0747,51.0809,123930.0
2016-04-15 15:10:00,82.5,82.5,82.47,82.47,91489.0,51.0809,51.0809,51.0623,51.0623,91489.0
2016-04-15 15:20:00,82.48,82.53,82.47,82.52,225517.0,51.0685,51.0994,51.0623,51.0932,225517.0
2016-04-15 15:30:00,82.52,82.57,82.51,82.55,189741.0,51.0932,51.1242,51.0871,51.1118,189741.0
2016-04-15 15:40:00,82.55,82.57,82.52,82.52,267969.0,51.1118,51.1242,51.0932,51.0932,267969.0
2016-04-15 15:50:00,82.52,82.53,82.46,82.49,689527.0,51.0932,51.0994,51.0561,51.0747,689527.0
2016-04-18 09:30:00,82.16,82.33,82.13,82.31,470463.0,50.8703,50.9756,50.8518,50.9632,470463.0
2016-04-18 09:40:00,82.32,82.4,82.31,82.39,383148.0,50.9694,51.0189,50.9632,51.0128,383148.0
2016-04-18 09:50:00,82.39,82.46,82.37,82.44,231634.0,51.0128,51.0561,51.0004,51.0437,231634.0
2016-04-18 10:00:00,82.44,82.55,82.43,82.53,232744.0,51.0437,51.1118,51.0375,51.0994,232744.0
2016-04-18 10:10:00,82.52,82.61,82.52,82.56,284622.0,51.0932,51.149,51.0932,51.118,284622.0
2016-04-18 10:20:00,82.56,82.68,82.56,82.65,209614.0,51.118,51.1923,51.118,51.1737,209614.0
2016-04-18 10:30:00,82.65,82.71,82.64,82.68,271194.0,51.1737,51.2109,51.1675,51.1923,271194.0
2016-04-18 10:40:00,82.67,82.72,82.59,82.59,497569.0,51.1861,51.2171,51.1366,51.1366,497569.0
2016-04-18 10:50:00,82.59,82.63,82.59,82.62,432683.0,51.1366,51.1614,51.1366,51.1552,432683.0
2016-04-18 11:00:00,82.61,82.64,82.6,82.62,151962.0,51.149,51.1675,51.1428,51.1552,151962.0
2016-04-18 11:10:00,82.62,82.67,82.62,82.65,200015.0,51.1552,51.1861,51.1552,51.1737,200015.0
2016-04-18 11:20:00,82.65,82.68,82.64,82.66,95288.0,51.1737,51.1923,51.1675,51.1799,95288.0
2016-04-18 11:30:00,82.65,82.7,82.65,82.7,137760.0,51.1737,51.2047,51.1737,51.2047,137760.0
2016-04-18 11:40:00,82.7,82.75,82.69,82.72,130385.0,51.2047,51.2357,51.1985,51.2171,130385.0
2016-04-18 11:50:00,82.71,82.73,82.71,82.73,39248.0,51.2109,51.2233,51.2109,51.2233,39248.0
2016-04-18 12:00:00,82.73,82.73,82.7,82.7,78022.0,51.2233,51.2233,51.2047,51.2047,78022.0
2016-04-18 12:10:00,82.7,82.72,82.7,82.71,97620.0,51.2047,51.2171,51.2047,51.2109,97620.0
2016-04-18 12:20:00,82.7,82.72,82.7,82.7,89496.0,51.2047,51.2171,51.2047,51.2047,89496.0
2016-04-18 12:30:00,82.71,82.75,82.69,82.7,241954.0,51.2109,51.2357,51.1985,51.2047,241954.0
2016-04-18 12:40:00,82.7,82.71,82.69,82.69,34742.0,51.2047,51.2109,51.1985,51.1985,34742.0
2016-04-18 12:50:00,82.7,82.72,82.68,82.68,222617.0,51.2047,51.2171,51.1923,51.1923,222617.0
2016-04-18 13:00:00,82.68,82.7,82.66,82.7,114285.0,51.1923,51.2047,51.1799,51.2047,114285.0
2016-04-18 13:10:00,82.7,82.7,82.67,82.67,161614.0,51.2047,51.2047,51.1861,51.1861,161614.0
2016-04-18 13:20:00,82.67,82.7,82.64,82.7,302249.0,51.1861,51.2047,51.1675,51.2047,302249.0
2016-04-18 13:30:00,82.7,82.72,82.68,82.72,194421.0,51.2047,51.2171,51.1923,51.2171,194421.0
2016-04-18 13:40:00,82.72,82.8,82.71,82.78,198119.0,51.2171,51.2666,51.2109,51.2542,198119.0
2016-04-18 13:50:00,82.78,82.79,82.77,82.78,34536.0,51.2542,51.2604,51.248,51.2542,34536.0
2016-04-18 14:00:00,82.78,82.79,82.74,82.76,40647.0,51.2542,51.2604,51.2295,51.2418,40647.0
2016-04-18 14:10:00,82.76,82.79,82.75,82.76,58621.0,51.2418,51.2604,51.2357,51.2418,58621.0
2016-04-18 14:20:00,82.76,82.81,82.76,82.77,97420.0,51.2418,51.2728,51.2418,51.248,97420.0
2016-04-18 14:30:00,82.77,82.83,82.76,82.82,125247.0,51.248,51.2852,51.2418,51.279,125247.0
2016-04-18 14:40:00,82.82,82.84,82.79,82.82,132419.0,51.279,51.2914,51.2604,51.279,132419.0
2016-04-18 14:50:00,82.81,82.83,82.79,82.81,60942.0,51.2728,51.2852,51.2604,51.2728,60942.0
2016-04-18 15:00:00,82.81,82.86,82.8,82.83,140635.0,51.2728,51.3038,51.2666,51.2852,140635.0
2016-04-18 15:10:00,82.83,82.87,82.82,82.84,129115.0,51.2852,51.31,51.279,51.2914,129115.0
2016-04-18 15:20:00,82.84,82.89,82.83,82.87,246085.0,51.2914,51.3223,51.2852,51.31,246085.0
2016-04-18 15:30:00,82.88,82.92,82.85,82.91,413288.0,51.3161,51.3409,51.2976,51.3347,413288.0
2016-04-18 15:40:00,82.91,82.97,82.9,82.95,511003.0,51.3347,51.3719,51.3285,51.3595,511003.0
2016-04-18 15:50:00,82.95,82.97,82.93,82.95,989665.0,51.3595,51.3719,51.3471,51.3595,989665.0
2016-04-19 09:30:00,83.15,83.18,83.08,83.15,282177.0,51.4833,51.5019,51.44,51.4833,282177.0
2016-04-19 09:40:00,83.15,83.19,83.13,83.17,257326.0,51.4833,51.5081,51.4709,51.4957,257326.0
2016-04-19 09:50:00,83.17,83.3,83.17,83.3,408436.0,51.4957,51.5762,51.4957,51.5762,408436.0
2016-04-19 10:00:00,83.29,83.38,83.29,83.37,289348.0,51.57,51.6257,51.57,51.6195,289348.0
2016-04-19 10:10:00,83.37,83.41,83.36,83.38,606387.0,51.6195,51.6443,51.6133,51.6257,606387.0
2016-04-19 10:20:00,83.38,83.4,83.33,83.36,470419.0,51.6257,51.6381,51.5948,51.6133,470419.0
2016-04-19 10:30:00,83.36,83.4,83.36,83.39,164723.0,51.6133,51.6381,51.6133,51.6319,164723.0
2016-04-19 10:40:00,83.39,83.4,83.32,83.35,118322.0,51.6319,51.6381,51.5886,51.6072,118322.0
2016-04-19 10:50:00,83.36,83.39,83.33,83.37,223827.0,51.6133,51.6319,51.5948,51.6195,223827.0
2016-04-19 11:00:00,83.38,83.39,83.37,83.38,155067.0,51.6257,51.6319,51.6195,51.6257,155067.0
2016-04-19 11:10:00,83.38,83.39,83.36,83.39,155462.0,51.6257,51.6319,51.6133,51.6319,155462.0
2016-04-19 11:20:00,83.39,83.4,83.37,83.38,110842.0,51.6319,51.6381,51.6195,51.6257,110842.0
2016-04-19 11:30:00,83.39,83.39,83.35,83.37,271709.0,51.6319,51.6319,51.6072,51.6195,271709.0
2016-04-19 11:40:00,83.37,83.38,83.35,83.38,95774.0,51.6195,51.6257,51.6072,51.6257,95774.0
2016-04-19 11:50:00,83.37,83.38,83.3,83.31,150506.0,51.6195,51.6257,51.5762,51.5824,150506.0
2016-04-19 12:00:00,83.31,83.35,83.31,83.34,71772.0,51.5824,51.6072,51.5824,51.601,71772.0
2016-04-19 12:10:00,83.33,83.34,83.27,83.28,201823.0,51.5948,51.601,51.5576,51.5638,201823.0
2016-04-19 12:20:00,83.27,83.3,83.24,83.3,226403.0,51.5576,51.5762,51.539,51.5762,226403.0
2016-04-19 12:30:00,83.3,83.31,83.26,83.28,123791.0,51.5762,51.5824,51.5514,51.5638,123791.0
2016-04-19 12:40:00,83.28,83.29,83.25,83.27,67457.0,51.5638,51.57,51.5452,51.5576,67457.0
2016-04-19 12:50:00,83.27,83.29,83.25,83.29,113480.0,51.5576,51.57,51.5452,51.57,113480.0
2016-04-19 13:00:00,83.29,83.33,83.28,83.33,175880.0,51.57,51.5948,51.5638,51.5948,175880.0
2016-04-19 13:10:00,83.33,83.36,83.32,83.32,99622.0,51.5948,51.6133,51.5886,51.5886,99622.0
2016-04-19 13:20:00,83.32,83.37,83.32,83.33,103135.0,51.5886,51.6195,51.5886,51.5948,103135.0
2016-04-19 13:30:00,83.33,83.34,83.32,83.32,44797.0,51.5948,51.601,51.5886,51.5886,44797.0
2016-04-19 13:40:00,83.32,83.34,83.32,83.34,182115.0,51.5886,51.601,51.5886,51.601,182115.0
2016-04-19 13:50:00,83.34,83.35,83.32,83.32,54250.0,51.601,51.6072,51.5886,51.5886,54250.0
2016-04-19 14:00:00,83.32,83.35,83.3,83.34,358343.0,51.5886,51.6072,51.5762,51.601,358343.0
2016-04-19 14:10:00,83.34,83.35,83.31,83.34,119753.0,51.601,51.6072,51.5824,51.601,119753.0
2016-04-19 14:20:00,83.34,83.35,83.31,83.33,397410.0,51.601,51.6072,51.5824,51.5948,397410.0
2016-04-19 14:30:00,83.32,83.33,83.29,83.3,134453.0,51.5886,51.5948,51.57,51.5762,134453.0
2016-04-19 14:40:00,83.3,83.33,83.29,83.33,269333.0,51.5762,51.5948,51.57,51.5948,269333.0
2016-04-19 14:50:00,83.33,83.34,83.29,83.3,148113.0,51.5948,51.601,51.57,51.5762,148113.0
2016-04-19 15:00:00,83.3,83.33,83.28,83.32,380537.0,51.5762,51.5948,51.5638,51.5886,380537.0
2016-04-19 15:10:00,83.31,83.33,83.31,83.31,87035.0,51.5824,51.5948,51.5824,51.5824,87035.0
2016-04-19 15:20:00,83.31,83.34,83.31,83.34,197636.0,51.5824,51.601,51.5824,51.601,197636.0
2016-04-19 15:30:00,83.34,83.37,83.32,83.37,205022.0,51.601,51.6195,51.5886,51.6195,205022.0
2016-04-19 15:40:00,83.37,83.39,83.35,83.37,561175.0,51.6195,51.6319,51.6072,51.6195,561175.0
2016-04-19 15:50:00,83.37,83.39,83.3,83.32,831471.0,51.6195,51.6319,51.5762,51.5886,831471.0
2016-04-20 09:30:00,83.38,83.44,83.33,83.36,104363.0,51.6257,51.6629,51.5948,51.6133,104363.0
2016-04-20 09:40:00,83.36,83.38,83.32,83.34,73957.0,51.6133,51.6257,51.5886,51.601,73957.0
2016-04-20 09:50:00,83.34,83.38,83.34,83.37,184119.0,51.601,51.6257,51.601,51.6195,184119.0
2016-04-20 10:00:00,83.37,83.37,83.34,83.35,186057.0,51.6195,51.6195,51.601,51.6072,186057.0
2016-04-20 10:10:00,83.35,83.38,83.32,83.33,78786.0,51.6072,51.6257,51.5886,51.5948,78786.0
2016-04-20 10:20:00,83.32,83.35,83.31,83.31,120739.0,51.5886,51.6072,51.5824,51.5824,120739.0
2016-04-20 10:30:00,83.31,83.37,83.24,83.24,249493.0,51.5824,51.6195,51.539,51.539,249493.0
2016-04-20 10:40:00,83.24,83.27,83.22,83.25,145675.0,51.539,51.5576,51.5267,51.5452,145675.0
2016-04-20 10:50:00,83.25,83.31,83.24,83.29,83980.0,51.5452,51.5824,51.539,51.57,83980.0
2016-04-20 11:00:00,83.29,83.4,83.27,83.39,100932.0,51.57,51.6381,51.5576,51.6319,100932.0
2016-04-20 11:10:00,83.39,83.41,83.35,83.4,228990.0,51.6319,51.6443,51.6072,51.6381,228990.0
2016-04-20 11:20:00,83.4,83.46,83.39,83.43,287543.0,51.6381,51.6753,51.6319,51.6567,287543.0
2016-04-20 11:30:00,83.43,83.47,83.41,83.46,479020.0,51.6567,51.6815,51.6443,51.6753,479020.0
2016-04-20 11:40:00,83.46,83.54,83.45,83.51,198731.0,51.6753,51.7248,51.6691,51.7062,198731.0
2016-04-20 11:50:00,83.52,83.52,83.48,83.49,189672.0,51.7124,51.7124,51.6876,51.6938,189672.0
2016-04-20 12:00:00,83.49,83.5,83.47,83.49,171737.0,51.6938,51.7,51.6815,51.6938,171737.0
2016-04-20 12:10:00,83.49,83.5,83.46,83.48,227292.0,51.6938,51.7,51.6753,51.6876,227292.0
2016-04-20 12:20:00,83.48,83.5,83.46,83.49,103395.0,51.6876,51.7,51.6753,51.6938,103395.0
2016-04-20 12:30:00,83.48,83.52,83.44,83.52,201008.0,51.6876,51.7124,51.6629,51.7124,201008.0
2016-04-20 12:40:00,83.52,83.56,83.51,83.54,115510.0,51.7124,51.7372,51.7062,51.7248,115510.0
2016-04-20 12:50:00,83.53,83.53,83.52,83.53,28179.0,51.7186,51.7186,51.7124,51.7186,28179.0
2016-04-20 13:00:00,83.53,83.54,83.49,83.5,221064.0,51.7186,51.7248,51.6938,51.7,221064.0
2016-04-20 13:10:00,83.5,83.51,83.48,83.5,50167.0,51.7,51.7062,51.6876,51.7,50167.0
2016-04-20 13:20:00,83.49,83.51,83.46,83.48,110046.0,51.6938,51.7062,51.6753,51.6876,110046.0
2016-04-20 13:30:00,83.49,83.51,83.48,83.51,159429.0,51.6938,51.7062,51.6876,51.7062,159429.0
2016-04-20 13:40:00,83.51,83.53,83.49,83.53,98707.0,51.7062,51.7186,51.6938,51.7186,98707.0
2016-04-20 13:50:00,83.53,83.58,83.49,83.56,674515.0,51.7186,51.7496,51.6938,51.7372,674515.0
2016-04-20 14:00:00,83.56,83.58,83.55,83.56,198887.0,51.7372,51.7496,51.731,51.7372,198887.0
2016-04-20 14:10:00,83.55,83.6,83.55,83.59,265778.0,51.731,51.7619,51.731,51.7558,265778.0
2016-04-20 14:20:00,83.59,83.63,83.58,83.61,334907.0,51.7558,51.7805,51.7496,51.7681,334907.0
2016-04-20 14:30:00,83.61,83.65,83.61,83.64,185770.0,51.7681,51.7929,51.7681,51.7867,185770.0
2016-04-20 14:40:00,83.65,83.66,83.64,83.65,161692.0,51.7929,51.7991,51.7867,51.7929,161692.0
2016-04-20 14:50:00,83.65,83.67,83.64,83.66,93717.0,51.7929,51.8053,51.7867,51.7991,93717.0
2016-04-20 15:00:00,83.66,83.7,83.65,83.66,446072.0,51.7991,51.8239,51.7929,51.7991,446072.0
2016-04-20 15:10:00,83.66,83.67,83.58,83.59,500276.0,51.7991,51.8053,51.7496,51.7558,500276.0
2016-04-20 15:20:00,83.59,83.62,83.57,83.59,236132.0,51.7558,51.7743,51.7434,51.7558,236132.0
2016-04-20 15:30:00,83.59,83.6,83.55,83.58,275335.0,51.7558,51.7619,51.731,51.7496,275335.0
2016-04-20 15:40:00,83.58,83.58,83.51,83.54,304288.0,51.7496,51.7496,51.7062,51.7248,304288.0
2016-04-20 15:50:00,83.53,83.54,83.45,83.47,958863.0,51.7186,51.7248,51.6691,51.6815,958863.0
2016-04-21 09:30:00,83.57,83.6,83.46,83.5,325725.0,51.7434,51.7619,51.6753,51.7,325725.0
2016-04-21 09:40:00,83.49,83.5,83.38,83.44,205076.0,51.6938,51.7,51.6257,51.6629,205076.0
2016-04-21 09:50:00,83.44,83.47,83.4,83.41,473271.0,51.6629,51.6815,51.6381,51.6443,473271.0
2016-04-21 10:00:00,83.41,83.42,83.36,83.4,649191.0,51.6443,51.6505,51.6133,51.6381,649191.0
2016-04-21 10:10:00,83.4,83.44,83.37,83.44,357070.0,51.6381,51.6629,51.6195,51.6629,357070.0
2016-04-21 10:20:00,83.44,83.45,83.4,83.42,406366.0,51.6629,51.6691,51.6381,51.6505,406366.0
2016-04-21 10:30:00,83.42,83.48,83.39,83.47,238898.0,51.6505,51.6876,51.6319,51.6815,238898.0
2016-04-21 10:40:00,83.46,83.5,83.43,83.44,167605.0,51.6753,51.7,51.6567,51.6629,167605.0
2016-04-21 10:50:00,83.44,83.48,83.44,83.46,163117.0,51.6629,51.6876,51.6629,51.6753,163117.0
2016-04-21 11:00:00,83.47,83.51,83.46,83.48,82203.0,51.6815,51.7062,51.6753,51.6876,82203.0
2016-04-21 11:10:00,83.48,83.49,83.45,83.47,57197.0,51.6876,51.6938,51.6691,51.6815,57197.0
2016-04-21 11:20:00,83.48,83.5,83.46,83.48,38193.0,51.6876,51.7,51.6753,51.6876,38193.0
2016-04-21 11:30:00,83.48,83.5,83.4,83.43,148801.0,51.6876,51.7,51.6381,51.6567,148801.0
2016-04-21 11:40:00,83.42,83.43,83.38,83.4,59088.0,51.6505,51.6567,51.6257,51.6381,59088.0
2016-04-21 11:50:00,83.41,83.44,83.38,83.4,285019.0,51.6443,51.6629,51.6257,51.6381,285019.0
2016-04-21 12:00:00,83.41,83.42,83.36,83.41,135021.0,51.6443,51.6505,51.6133,51.6443,135021.0
2016-04-21 12:10:00,83.4,83.4,83.32,83.35,594509.0,51.6381,51.6381,51.5886,51.6072,594509.0
2016-04-21 12:20:00,83.35,83.38,83.31,83.37,328863.0,51.6072,51.6257,51.5824,51.6195,328863.0
2016-04-21 12:30:00,83.38,83.42,83.37,83.37,100262.0,51.6257,51.6505,51.6195,51.6195,100262.0
2016-04-21 12:40:00,83.38,83.4,83.37,83.38,72979.0,51.6257,51.6381,51.6195,51.6257,72979.0
2016-04-21 12:50:00,83.37,83.38,83.33,83.35,57218.0,51.6195,51.6257,51.5948,51.6072,57218.0
2016-04-21 13:00:00,83.35,83.4,83.32,83.35,255679.0,51.6072,51.6381,51.5886,51.6072,255679.0
2016-04-21 13:10:00,83.35,83.36,83.33,83.35,43917.0,51.6072,51.6133,51.5948,51.6072,43917.0
2016-04-21 13:20:00,83.35,83.41,83.35,83.36,84270.0,51.6072,51.6443,51.6072,51.6133,84270.0
2016-04-21 13:30:00,83.36,83.39,83.36,83.38,93248.0,51.6133,51.6319,51.6133,51.6257,93248.0
2016-04-21 13:40:00,83.38,83.38,83.36,83.37,127169.0,51.6257,51.6257,51.6133,51.6195,127169.0
2016-04-21 13:50:00,83.37,83.37,83.27,83.29,713982.0,51.6195,51.6195,51.5576,51.57,713982.0
2016-04-21 14:00:00,83.28,83.28,83.24,83.26,289201.0,51.5638,51.5638,51.539,51.5514,289201.0
2016-04-21 14:10:00,83.26,83.29,83.25,83.25,441410.0,51.5514,51.57,51.5452,51.5452,441410.0
2016-04-21 14:20:00,83.25,83.26,83.24,83.24,270096.0,51.5452,51.5514,51.539,51.539,270096.0
2016-04-21 14:30:00,83.24,83.25,83.18,83.2,579275.0,51.539,51.5452,51.5019,51.5143,579275.0
2016-04-21 14:40:00,83.2,83.23,83.18,83.22,227934.0,51.5143,51.5329,51.5019,51.5267,227934.0
2016-04-21 14:50:00,83.23,83.25,83.22,83.23,191669.0,51.5329,51.5452,51.5267,51.5329,191669.0
2016-04-21 15:00:00,83.24,83.31,83.23,83.29,342645.0,51.539,51.5824,51.5329,51.57,342645.0
2016-04-21 15:10:00,83.3,83.33,83.29,83.3,491680.0,51.5762,51.5948,51.57,51.5762,491680.0
2016-04-21 15:20:00,83.3,83.31,83.2,83.2,339336.0,51.5762,51.5824,51.5143,51.5143,339336.0
2016-04-21 15:30:00,83.21,83.21,83.17,83.17,321059.0,51.5205,51.5205,51.4957,51.4957,321059.0
2016-04-21 15:40:00,83.17,83.27,83.17,83.2,451701.0,51.4957,51.5576,51.4957,51.5143,451701.0
2016-04-21 15:50:00,83.2,83.25,83.19,83.21,1595814.0,51.5143,51.5452,51.5081,51.5205,1595814.0
2016-04-22 09:30:00,83.28,83.38,83.21,83.36,1288820.0,51.5638,51.6257,51.5205,51.6133,1288820.0
2016-04-22 09:40:00,83.36,83.43,83.34,83.39,470695.0,51.6133,51.6567,51.601,51.6319,470695.0
2016-04-22 09:50:00,83.38,83.42,83.36,83.39,436057.0,51.6257,51.6505,51.6133,51.6319,436057.0
2016-04-22 10:00:00,83.4,83.44,83.31,83.31,325651.0,51.6381,51.6629,51.5824,51.5824,325651.0
2016-04-22 10:10:00,83.31,83.4,83.31,83.35,306219.0,51.5824,51.6381,51.5824,51.6072,306219.0
2016-04-22 10:20:00,83.34,83.37,83.32,83.35,348638.0,51.601,51.6195,51.5886,51.6072,348638.0
2016-04-22 10:30:00,83.36,83.41,83.31,83.32,443702.0,51.6133,51.6443,51.5824,51.5886,443702.0
2016-04-22 10:40:00,83.31,83.33,83.23,83.23,567302.0,51.5824,51.5948,51.5329,51.5329,567302.0
2016-04-22 10:50:00,83.23,83.32,83.22,83.27,331478.0,51.5329,51.5886,51.5267,51.5576,331478.0
2016-04-22 11:00:00,83.27,83.3,83.25,83.25,174289.0,51.5576,51.5762,51.5452,51.5452,174289.0
2016-04-22 11:10:00,83.25,83.28,83.23,83.26,243754.0,51.5452,51.5638,51.5329,51.5514,243754.0
2016-04-22 11:20:00,83.27,83.31,83.26,83.3,213772.0,51.5576,51.5824,51.5514,51.5762,213772.0
2016-04-22 11:30:00,83.3,83.39,83.29,83.35,305618.0,51.5762,51.6319,51.57,51.6072,305618.0
2016-04-22 11:40:00,83.35,83.37,83.32,83.35,1125220.0,51.6072,51.6195,51.5886,51.6072,1125220.0
2016-04-22 11:50:00,83.34,83.36,83.32,83.36,49064.0,51.601,51.6133,51.5886,51.6133,49064.0
2016-04-22 12:00:00,83.37,83.37,83.32,83.34,62623.0,51.6195,51.6195,51.5886,51.601,62623.0
2016-04-22 12:10:00,83.34,83.35,83.3,83.33,48716.0,51.601,51.6072,51.5762,51.5948,48716.0
2016-04-22 12:20:00,83.32,83.32,83.28,83.29,42736.0,51.5886,51.5886,51.5638,51.57,42736.0
2016-04-22 12:30:00,83.3,83.34,83.29,83.34,38463.0,51.5762,51.601,51.57,51.601,38463.0
2016-04-22 12:40:00,83.35,83.35,83.3,83.3,27393.0,51.6072,51.6072,51.5762,51.5762,27393.0
2016-04-22 12:50:00,83.31,83.32,83.27,83.27,53825.0,51.5824,51.5886,51.5576,51.5576,53825.0
2016-04-22 13:00:00,83.28,83.36,83.28,83.32,65357.0,51.5638,51.6133,51.5638,51.5886,65357.0
2016-04-22 13:10:00,83.31,83.34,83.29,83.31,29415.0,51.5824,51.601,51.57,51.5824,29415.0
2016-04-22 13:20:00,83.32,83.32,83.25,83.26,130290.0,51.5886,51.5886,51.5452,51.5514,130290.0
2016-04-22 13:30:00,83.26,83.29,83.26,83.27,86203.0,51.5514,51.57,51.5514,51.5576,86203.0
2016-04-22 13:40:00,83.28,83.37,83.26,83.3,599951.0,51.5638,51.6195,51.5514,51.5762,599951.0
2016-04-22 13:50:00,83.3,83.36,83.3,83.32,42181.0,51.5762,51.6133,51.5762,51.5886,42181.0
2016-04-22 14:00:00,83.32,83.37,83.32,83.34,66454.0,51.5886,51.6195,51.5886,51.601,66454.0
2016-04-22 14:10:00,83.34,83.4,83.33,83.4,122210.0,51.601,51.6381,51.5948,51.6381,122210.0
2016-04-22 14:20:00,83.4,83.45,83.39,83.44,95120.0,51.6381,51.6691,51.6319,51.6629,95120.0
2016-04-22 14:30:00,83.44,83.44,83.39,83.43,59850.0,51.6629,51.6629,51.6319,51.6567,59850.0
2016-04-22 14:40:00,83.42,83.45,83.4,83.42,89906.0,51.6505,51.6691,51.6381,51.6505,89906.0
2016-04-22 14:50:00,83.41,83.43,83.4,83.43,67213.0,51.6443,51.6567,51.6381,51.6567,67213.0
2016-04-22 15:00:00,83.43,83.43,83.37,83.4,109745.0,51.6567,51.6567,51.6195,51.6381,109745.0
2016-04-22 15:10:00,83.4,83.44,83.37,83.38,129919.0,51.6381,51.6629,51.6195,51.6257,129919.0
2016-04-22 15:20:00,83.38,83.42,83.37,83.4,98241.0,51.6257,51.6505,51.6195,51.6381,98241.0
2016-04-22 15:30:00,83.41,83.43,83.38,83.42,68741.0,51.6443,51.6567,51.6257,51.6505,68741.0
2016-04-22 15:40:00,83.42,83.45,83.39,83.44,111880.0,51.6505,51.6691,51.6319,51.6629,111880.0
2016-04-22 15:50:00,83.44,83.44,83.35,83.39,420324.0,51.6629,51.6629,51.6072,51.6319,420324.0
2016-04-25 09:30:00,83.25,83.37,83.25,83.36,95776.0,51.5452,51.6195,51.5452,51.6133,95776.0
2016-04-25 09:40:00,83.37,83.37,83.22,83.25,126215.0,51.6195,51.6195,51.5267,51.5452,126215.0
2016-04-25 09:50:00,83.25,83.25,83.2,83.24,398111.0,51.5452,51.5452,51.5143,51.539,398111.0
2016-04-25 10:00:00,83.23,83.27,83.21,83.22,196918.0,51.5329,51.5576,51.5205,51.5267,196918.0
2016-04-25 10:10:00,83.22,83.23,83.11,83.11,133249.0,51.5267,51.5329,51.4586,51.4586,133249.0
2016-04-25 10:20:00,83.11,83.11,83.07,83.09,687571.0,51.4586,51.4586,51.4338,51.4462,687571.0
2016-04-25 10:30:00,83.08,83.17,83.07,83.15,256267.0,51.44,51.4957,51.4338,51.4833,256267.0
2016-04-25 10:40:00,83.15,83.17,83.12,83.17,90949.0,51.4833,51.4957,51.4647,51.4957,90949.0
2016-04-25 10:50:00,83.17,83.18,83.12,83.16,43620.0,51.4957,51.5019,51.4647,51.4895,43620.0
2016-04-25 11:00:00,83.17,83.19,83.09,83.1,84602.0,51.4957,51.5081,51.4462,51.4524,84602.0
2016-04-25 11:10:00,83.1,83.13,83.08,83.12,356154.0,51.4524,51.4709,51.44,51.4647,356154.0
2016-04-25 11:20:00,83.12,83.2,83.11,83.17,159625.0,51.4647,51.5143,51.4586,51.4957,159625.0
2016-04-25 11:30:00,83.17,83.18,83.14,83.16,55271.0,51.4957,51.5019,51.4771,51.4895,55271.0
2016-04-25 11:40:00,83.16,83.16,83.12,83.12,78275.0,51.4895,51.4895,51.4647,51.4647,78275.0
2016-04-25 11:50:00,83.11,83.13,83.11,83.13,64609.0,51.4586,51.4709,51.4586,51.4709,64609.0
2016-04-25 12:00:00,83.13,83.15,83.12,83.13,111689.0,51.4709,51.4833,51.4647,51.4709,111689.0
2016-04-25 12:10:00,83.12,83.15,83.1,83.13,64818.0,51.4647,51.4833,51.4524,51.4709,64818.0
2016-04-25 12:20:00,83.14,83.15,83.13,83.14,33685.0,51.4771,51.4833,51.4709,51.4771,33685.0
2016-04-25 12:30:00,83.15,83.15,83.11,83.12,89234.0,51.4833,51.4833,51.4586,51.4647,89234.0
2016-04-25 12:40:00,83.12,83.15,83.11,83.14,100146.0,51.4647,51.4833,51.4586,51.4771,100146.0
2016-04-25 12:50:00,83.14,83.23,83.13,83.23,274563.0,51.4771,51.5329,51.4709,51.5329,274563.0
2016-04-25 13:00:00,83.23,83.23,83.19,83.22,66006.0,51.5329,51.5329,51.5081,51.5267,66006.0
2016-04-25 13:10:00,83.21,83.24,83.2,83.22,32401.0,51.5205,51.539,51.5143,51.5267,32401.0
2016-04-25 13:20:00,83.23,83.23,83.2,83.21,55911.0,51.5329,51.5329,51.5143,51.5205,55911.0
2016-04-25 13:30:00,83.21,83.22,83.16,83.18,82320.0,51.5205,51.5267,51.4895,51.5019,82320.0
2016-04-25 13:40:00,83.18,83.2,83.16,83.16,22559.0,51.5019,51.5143,51.4895,51.4895,22559.0
2016-04-25 13:50:00,83.17,83.19,83.16,83.16,58708.0,51.4957,51.5081,51.4895,51.4895,58708.0
2016-04-25 14:00:00,83.16,83.2,83.14,83.15,59852.0,51.4895,51.5143,51.4771,51.4833,59852.0
2016-04-25 14:10:00,83.14,83.17,83.13,83.16,62853.0,51.4771,51.4957,51.4709,51.4895,62853.0
2016-04-25 14:20:00,83.15,83.17,83.12,83.14,63432.0,51.4833,51.4957,51.4647,51.4771,63432.0
2016-04-25 14:30:00,83.15,83.18,83.14,83.15,66648.0,51.4833,51.5019,51.4771,51.4833,66648.0
2016-04-25 14:40:00,83.15,83.17,83.12,83.16,35395.0,51.4833,51.4957,51.4647,51.4895,35395.0
2016-04-25 14:50:00,83.16,83.22,83.16,83.19,87358.0,51.4895,51.5267,51.4895,51.5081,87358.0
2016-04-25 15:00:00,83.2,83.21,83.16,83.17,47387.0,51.5143,51.5205,51.4895,51.4957,47387.0
2016-04-25 15:10:00,83.17,83.2,83.16,83.17,128184.0,51.4957,51.5143,51.4895,51.4957,128184.0
2016-04-25 15:20:00,83.17,83.18,83.13,83.14,212366.0,51.4957,51.5019,51.4709,51.4771,212366.0
2016-04-25 15:30:00,83.14,83.17,83.13,83.15,95305.0,51.4771,51.4957,51.4709,51.4833,95305.0
2016-04-25 15:40:00,83.16,83.16,83.11,83.12,302123.0,51.4895,51.4895,51.4586,51.4647,302123.0
2016-04-25 15:50:00,83.12,83.12,83.05,83.11,799078.0,51.4647,51.4647,51.4214,51.4586,799078.0
2016-04-26 09:30:00,83.29,83.34,83.19,83.2,238550.0,51.57,51.601,51.5081,51.5143,238550.0
2016-04-26 09:40:00,83.21,83.24,83.18,83.24,159538.0,51.5205,51.539,51.5019,51.539,159538.0
2016-04-26 09:50:00,83.24,83.36,83.21,83.34,234921.0,51.539,51.6133,51.5205,51.601,234921.0
2016-04-26 10:00:00,83.34,83.37,83.3,83.31,104642.0,51.601,51.6195,51.5762,51.5824,104642.0
2016-04-26 10:10:00,83.31,83.31,83.27,83.3,79140.0,51.5824,51.5824,51.5576,51.5762,79140.0
2016-04-26 10:20:00,83.29,83.29,83.21,83.23,172157.0,51.57,51.57,51.5205,51.5329,172157.0
2016-04-26 10:30:00,83.23,83.23,83.19,83.2,115558.0,51.5329,51.5329,51.5081,51.5143,115558.0
2016-04-26 10:40:00,83.2,83.25,83.2,83.21,212449.0,51.5143,51.5452,51.5143,51.5205,212449.0
2016-04-26 10:50:00,83.21,83.22,83.16,83.18,97313.0,51.5205,51.5267,51.4895,51.5019,97313.0
2016-04-26 11:00:00,83.19,83.2,83.18,83.2,82792.0,51.5081,51.5143,51.5019,51.5143,82792.0
2016-04-26 11:10:00,83.2,83.23,83.19,83.21,46578.0,51.5143,51.5329,51.5081,51.5205,46578.0
2016-04-26 11:20:00,83.22,83.26,83.22,83.26,67583.0,51.5267,51.5514,51.5267,51.5514,67583.0
2016-04-26 11:30:00,83.26,83.27,83.24,83.26,57575.0,51.5514,51.5576,51.539,51.5514,57575.0
2016-04-26 11:40:00,83.26,83.3,83.25,83.3,106900.0,51.5514,51.5762,51.5452,51.5762,106900.0
2016-04-26 11:50:00,83.3,83.34,83.24,83.25,133921.0,51.5762,51.601,51.539,51.5452,133921.0
2016-04-26 12:00:00,83.25,83.31,83.25,83.29,168432.0,51.5452,51.5824,51.5452,51.57,168432.0
2016-04-26 12:10:00,83.3,83.31,83.27,83.28,87617.0,51.5762,51.5824,51.5576,51.5638,87617.0
2016-04-26 12:20:00,83.28,83.28,83.25,83.25,88256.0,51.5638,51.5638,51.5452,51.5452,88256.0
2016-04-26 12:30:00,83.26,83.26,83.22,83.23,119585.0,51.5514,51.5514,51.5267,51.5329,119585.0
2016-04-26 12:40:00,83.23,83.24,83.22,83.23,150093.0,51.5329,51.539,51.5267,51.5329,150093.0
2016-04-26 12:50:00,83.23,83.24,83.2,83.21,184731.0,51.5329,51.539,51.5143,51.5205,184731.0
2016-04-26 13:00:00,83.22,83.22,83.21,83.22,58574.0,51.5267,51.5267,51.5205,51.5267,58574.0
2016-04-26 13:10:00,83.22,83.27,83.21,83.26,121479.0,51.5267,51.5576,51.5205,51.5514,121479.0
2016-04-26 13:20:00,83.26,83.29,83.26,83.27,361463.0,51.5514,51.57,51.5514,51.5576,361463.0
2016-04-26 13:30:00,83.27,83.29,83.27,83.27,148680.0,51.5576,51.57,51.5576,51.5576,148680.0
2016-04-26 13:40:00,83.27,83.28,83.23,83.28,250913.0,51.5576,51.5638,51.5329,51.5638,250913.0
2016-04-26 13:50:00,83.28,83.29,83.26,83.28,57854.0,51.5638,51.57,51.5514,51.5638,57854.0
2016-04-26 14:00:00,83.28,83.29,83.23,83.23,63933.0,51.5638,51.57,51.5329,51.5329,63933.0
2016-04-26 14:10:00,83.23,83.3,83.22,83.28,38543.0,51.5329,51.5762,51.5267,51.5638,38543.0
2016-04-26 14:20:00,83.29,83.31,83.25,83.25,84727.0,51.57,51.5824,51.5452,51.5452,84727.0
2016-04-26 14:30:00,83.25,83.28,83.24,83.26,44007.0,51.5452,51.5638,51.539,51.5514,44007.0
2016-04-26 14:40:00,83.26,83.3,83.26,83.29,154973.0,51.5514,51.5762,51.5514,51.57,154973.0
2016-04-26 14:50:00,83.29,83.3,83.28,83.29,177762.0,51.57,51.5762,51.5638,51.57,177762.0
2016-04-26 15:00:00,83.29,83.33,83.28,83.31,441343.0,51.57,51.5948,51.5638,51.5824,441343.0
2016-04-26 15:10:00,83.31,83.32,83.29,83.31,158467.0,51.5824,51.5886,51.57,51.5824,158467.0
2016-04-26 15:20:00,83.31,83.35,83.3,83.34,711015.0,51.5824,51.6072,51.5762,51.601,711015.0
2016-04-26 15:30:00,83.34,83.37,83.31,83.34,503543.0,51.601,51.6195,51.5824,51.601,503543.0
2016-04-26 15:40:00,83.34,83.36,83.31,83.36,309347.0,51.601,51.6133,51.5824,51.6133,309347.0
2016-04-26 15:50:00,83.36,83.36,83.33,83.36,829040.0,51.6133,51.6133,51.5948,51.6133,829040.0
2016-04-27 09:30:00,83.44,83.61,83.41,83.58,581457.0,51.6629,51.7681,51.6443,51.7496,581457.0
2016-04-27 09:40:00,83.58,83.59,83.55,83.58,109041.0,51.7496,51.7558,51.731,51.7496,109041.0
2016-04-27 09:50:00,83.58,83.6,83.56,83.56,163780.0,51.7496,51.7619,51.7372,51.7372,163780.0
2016-04-27 10:00:00,83.56,83.57,83.53,83.56,280041.0,51.7372,51.7434,51.7186,51.7372,280041.0
2016-04-27 10:10:00,83.56,83.59,83.53,83.55,152008.0,51.7372,51.7558,51.7186,51.731,152008.0
2016-04-27 10:20:00,83.55,83.56,83.53,83.54,88051.0,51.731,51.7372,51.7186,51.7248,88051.0
2016-04-27 10:30:00,83.53,83.53,83.45,83.45,372755.0,51.7186,51.7186,51.6691,51.6691,372755.0
2016-04-27 10:40:00,83.45,83.5,83.42,83.48,211820.0,51.6691,51.7,51.6505,51.6876,211820.0
2016-04-27 10:50:00,83.48,83.5,83.46,83.48,184582.0,51.6876,51.7,51.6753,51.6876,184582.0
2016-04-27 11:00:00,83.48,83.52,83.46,83.52,122458.0,51.6876,51.7124,51.6753,51.7124,122458.0
2016-04-27 11:10:00,83.52,83.53,83.5,83.53,89944.0,51.7124,51.7186,51.7,51.7186,89944.0
2016-04-27 11:20:00,83.53,83.57,83.5,83.56,290131.0,51.7186,51.7434,51.7,51.7372,290131.0
2016-04-27 11:30:00,83.57,83.6,83.55,83.6,388201.0,51.7434,51.7619,51.731,51.7619,388201.0
2016-04-27 11:40:00,83.6,83.61,83.56,83.59,217650.0,51.7619,51.7681,51.7372,51.7558,217650.0
2016-04-27 11:50:00,83.59,83.63,83.58,83.62,247733.0,51.7558,51.7805,51.7496,51.7743,247733.0
2016-04-27 12:00:00,83.62,83.63,83.59,83.6,127716.0,51.7743,51.7805,51.7558,51.7619,127716.0
2016-04-27 12:10:00,83.6,83.63,83.59,83.63,108730.0,51.7619,51.7805,51.7558,51.7805,108730.0
2016-04-27 12:20:00,83.62,83.67,83.62,83.65,243827.0,51.7743,51.8053,51.7743,51.7929,243827.0
2016-04-27 12:30:00,83.64,83.66,83.63,83.64,76276.0,51.7867,51.7991,51.7805,51.7867,76276.0
2016-04-27 12:40:00,83.65,83.65,83.59,83.6,203485.0,51.7929,51.7929,51.7558,51.7619,203485.0
2016-04-27 12:50:00,83.59,83.63,83.58,83.6,237702.0,51.7558,51.7805,51.7496,51.7619,237702.0
2016-04-27 13:00:00,83.61,83.62,83.58,83.6,80797.0,51.7681,51.7743,51.7496,51.7619,80797.0
2016-04-27 13:10:00,83.59,83.61,83.58,83.61,29659.0,51.7558,51.7681,51.7496,51.7681,29659.0
2016-04-27 13:20:00,83.61,83.61,83.58,83.6,50971.0,51.7681,51.7681,51.7496,51.7619,50971.0
2016-04-27 13:30:00,83.6,83.67,83.6,83.61,111721.0,51.7619,51.8053,51.7619,51.7681,111721.0
2016-04-27 13:40:00,83.61,83.7,83.61,83.69,79220.0,51.7681,51.8239,51.7681,51.8177,79220.0
2016-04-27 13:50:00,83.7,83.71,83.59,83.6,462837.0,51.8239,51.8301,51.7558,51.7619,462837.0
2016-04-27 14:00:00,83.59,83.71,83.44,83.71,389994.0,51.7558,51.8301,51.6629,51.8301,389994.0
2016-04-27 14:10:00,83.72,83.76,83.66,83.76,383924.0,51.8362,51.861,51.7991,51.861,383924.0
2016-04-27 14:20:00,83.76,83.8,83.75,83.76,189311.0,51.861,51.8858,51.8548,51.861,189311.0
2016-04-27 14:30:00,83.76,83.76,83.66,83.68,227830.0,51.861,51.861,51.7991,51.8115,227830.0
2016-04-27 14:40:00,83.69,83.74,83.68,83.73,247107.0,51.8177,51.8486,51.8115,51.8424,247107.0
2016-04-27 14:50:00,83.73,83.76,83.71,83.73,172610.0,51.8424,51.861,51.8301,51.8424,172610.0
2016-04-27 15:00:00,83.74,83.81,83.73,83.79,523506.0,51.8486,51.892,51.8424,51.8796,523506.0
2016-04-27 15:10:00,83.79,83.85,83.79,83.84,246100.0,51.8796,51.9167,51.8796,51.9105,246100.0
2016-04-27 15:20:00,83.83,83.86,83.82,83.84,163732.0,51.9044,51.9229,51.8982,51.9105,163732.0
2016-04-27 15:30:00,83.85,83.9,83.84,83.9,242849.0,51.9167,51.9477,51.9105,51.9477,242849.0
2016-04-27 15:40:00,83.9,83.91,83.85,83.88,423502.0,51.9477,51.9539,51.9167,51.9353,423502.0
2016-04-27 15:50:00,83.88,83.88,83.83,83.83,801389.0,51.9353,51.9353,51.9044,51.9044,801389.0
2016-04-28 09:30:00,83.83,83.83,83.74,83.81,297735.0,51.9044,51.9044,51.8486,51.892,297735.0
2016-04-28 09:40:00,83.8,83.92,83.79,83.9,277822.0,51.8858,51.9601,51.8796,51.9477,277822.0
2016-04-28 09:50:00,83.9,83.93,83.89,83.91,142488.0,51.9477,51.9663,51.9415,51.9539,142488.0
2016-04-28 10:00:00,83.9,83.99,83.9,83.98,262076.0,51.9477,52.0034,51.9477,51.9972,262076.0
2016-04-28 10:10:00,83.98,83.99,83.94,83.94,129149.0,51.9972,52.0034,51.9725,51.9725,129149.0
2016-04-28 10:20:00,83.94,83.94,83.9,83.92,147016.0,51.9725,51.9725,51.9477,51.9601,147016.0
2016-04-28 10:30:00,83.92,83.93,83.89,83.9,503225.0,51.9601,51.9663,51.9415,51.9477,503225.0
2016-04-28 10:40:00,83.91,84.02,83.9,84.0,561359.0,51.9539,52.022,51.9477,52.0096,561359.0
2016-04-28 10:50:00,83.99,84.0,83.96,83.97,192187.0,52.0034,52.0096,51.9848,51.991,192187.0
2016-04-28 11:00:00,83.97,84.01,83.96,83.99,151469.0,51.991,52.0158,51.9848,52.0034,151469.0
2016-04-28 11:10:00,83.98,84.01,83.97,84.0,51588.0,51.9972,52.0158,51.991,52.0096,51588.0
2016-04-28 11:20:00,84.0,84.04,83.99,84.01,252363.0,52.0096,52.0344,52.0034,52.0158,252363.0
2016-04-28 11:30:00,84.02,84.03,83.99,84.0,478903.0,52.022,52.0282,52.0034,52.0096,478903.0
2016-04-28 11:40:00,84.0,84.01,83.98,83.99,126945.0,52.0096,52.0158,51.9972,52.0034,126945.0
2016-04-28 11:50:00,83.99,84.0,83.97,83.97,126127.0,52.0034,52.0096,51.991,51.991,126127.0
2016-04-28 12:00:00,83.98,84.01,83.97,83.99,151851.0,51.9972,52.0158,51.991,52.0034,151851.0
2016-04-28 12:10:00,83.99,84.01,83.93,83.94,198493.0,52.0034,52.0158,51.9663,51.9725,198493.0
2016-04-28 12:20:00,83.93,83.97,83.93,83.97,31126.0,51.9663,51.991,51.9663,51.991,31126.0
2016-04-28 12:30:00,83.97,84.01,83.94,84.0,117793.0,51.991,52.0158,51.9725,52.0096,117793.0
2016-04-28 12:40:00,84.0,84.03,83.99,84.03,110129.0,52.0096,52.0282,52.0034,52.0282,110129.0
2016-04-28 12:50:00,84.03,84.03,83.99,84.01,323614.0,52.0282,52.0282,52.0034,52.0158,323614.0
2016-04-28 13:00:00,84.02,84.02,83.98,83.99,72716.0,52.022,52.022,51.9972,52.0034,72716.0
2016-04-28 13:10:00,84.0,84.0,83.96,83.98,56538.0,52.0096,52.0096,51.9848,51.9972,56538.0
2016-04-28 13:20:00,83.98,84.0,83.98,84.0,396487.0,51.9972,52.0096,51.9972,52.0096,396487.0
2016-04-28 13:30:00,84.0,84.0,83.99,84.0,166938.0,52.0096,52.0096,52.0034,52.0096,166938.0
2016-04-28 13:40:00,84.0,84.03,83.98,84.02,158023.0,52.0096,52.0282,51.9972,52.022,158023.0
2016-04-28 13:50:00,84.03,84.03,83.99,83.99,96971.0,52.0282,52.0282,52.0034,52.0034,96971.0
2016-04-28 14:00:00,83.99,84.01,83.96,83.99,130070.0,52.0034,52.0158,51.9848,52.0034,130070.0
2016-04-28 14:10:00,84.0,84.01,83.92,83.92,493636.0,52.0096,52.0158,51.9601,51.9601,493636.0
2016-04-28 14:20:00,83.93,83.99,83.93,83.97,121226.0,51.9663,52.0034,51.9663,51.991,121226.0
2016-04-28 14:30:00,83.97,83.97,83.93,83.94,92905.0,51.991,51.991,51.9663,51.9725,92905.0
2016-04-28 14:40:00,83.94,83.96,83.92,83.94,81208.0,51.9725,51.9848,51.9601,51.9725,81208.0
2016-04-28 14:50:00,83.93,83.95,83.89,83.94,192976.0,51.9663,51.9786,51.9415,51.9725,192976.0
2016-04-28 15:00:00,83.93,83.93,83.9,83.9,40692.0,51.9663,51.9663,51.9477,51.9477,40692.0
2016-04-28 15:10:00,83.9,83.91,83.78,83.81,210772.0,51.9477,51.9539,51.8734,51.892,210772.0
2016-04-28 15:20:00,83.8,83.84,83.67,83.68,364134.0,51.8858,51.9105,51.8053,51.8115,364134.0
2016-04-28 15:30:00,83.68,83.75,83.65,83.69,329836.0,51.8115,51.8548,51.7929,51.8177,329836.0
2016-04-28 15:40:00,83.69,83.75,83.68,83.7,304822.0,51.8177,51.8548,51.8115,51.8239,304822.0
2016-04-28 15:50:00,83.7,83.74,83.67,83.74,754696.0,51.8239,51.8486,51.8053,51.8486,754696.0
2016-04-29 09:30:00,83.63,83.8,83.61,83.79,489349.0,51.7805,51.8858,51.7681,51.8796,489349.0
2016-04-29 09:40:00,83.8,83.84,83.72,83.73,613514.0,51.8858,51.9105,51.8362,51.8424,613514.0
2016-04-29 09:50:00,83.72,83.73,83.65,83.67,753518.0,51.8362,51.8424,51.7929,51.8053,753518.0
2016-04-29 10:00:00,83.68,83.71,83.64,83.68,1136736.0,51.8115,51.8301,51.7867,51.8115,1136736.0
2016-04-29 10:10:00,83.68,83.73,83.66,83.66,1455638.0,51.8115,51.8424,51.7991,51.7991,1455638.0
2016-04-29 10:20:00,83.67,83.68,83.65,83.67,561822.0,51.8053,51.8115,51.7929,51.8053,561822.0
2016-04-29 10:30:00,83.67,83.72,83.66,83.72,441014.0,51.8053,51.8362,51.7991,51.8362,441014.0
2016-04-29 10:40:00,83.71,83.72,83.66,83.67,208476.0,51.8301,51.8362,51.7991,51.8053,208476.0
2016-04-29 10:50:00,83.66,83.68,83.63,83.67,524634.0,51.7991,51.8115,51.7805,51.8053,524634.0
2016-04-29 11:00:00,83.67,83.68,83.63,83.65,1004884.0,51.8053,51.8115,51.7805,51.7929,1004884.0
2016-04-29 11:10:00,83.64,83.67,83.58,83.58,974491.0,51.7867,51.8053,51.7496,51.7496,974491.0
2016-04-29 11:20:00,83.59,83.6,83.55,83.56,253475.0,51.7558,51.7619,51.731,51.7372,253475.0
2016-04-29 11:30:00,83.56,83.58,83.46,83.46,676416.0,51.7372,51.7496,51.6753,51.6753,676416.0
2016-04-29 11:40:00,83.46,83.48,83.39,83.47,1155351.0,51.6753,51.6876,51.6319,51.6815,1155351.0
2016-04-29 11:50:00,83.48,83.54,83.44,83.44,421347.0,51.6876,51.7248,51.6629,51.6629,421347.0
2016-04-29 12:00:00,83.44,83.45,83.37,83.42,427951.0,51.6629,51.6691,51.6195,51.6505,427951.0
2016-04-29 12:10:00,83.42,83.42,83.35,83.39,275461.0,51.6505,51.6505,51.6072,51.6319,275461.0
2016-04-29 12:20:00,83.39,83.45,83.39,83.45,249143.0,51.6319,51.6691,51.6319,51.6691,249143.0
2016-04-29 12:30:00,83.45,83.55,83.45,83.54,296753.0,51.6691,51.731,51.6691,51.7248,296753.0
2016-04-29 12:40:00,83.53,83.56,83.52,83.54,359931.0,51.7186,51.7372,51.7124,51.7248,359931.0
2016-04-29 12:50:00,83.55,83.56,83.53,83.54,160248.0,51.731,51.7372,51.7186,51.7248,160248.0
2016-04-29 13:00:00,83.54,83.63,83.54,83.61,248351.0,51.7248,51.7805,51.7248,51.7681,248351.0
2016-04-29 13:10:00,83.6,83.63,83.58,83.62,581725.0,51.7619,51.7805,51.7496,51.7743,581725.0
2016-04-29 13:20:00,83.62,83.62,83.59,83.59,240864.0,51.7743,51.7743,51.7558,51.7558,240864.0
2016-04-29 13:30:00,83.59,83.6,83.56,83.59,318868.0,51.7558,51.7619,51.7372,51.7558,318868.0
2016-04-29 13:40:00,83.59,83.59,83.53,83.56,476812.0,51.7558,51.7558,51.7186,51.7372,476812.0
2016-04-29 13:50:00,83.56,83.6,83.53,83.53,100461.0,51.7372,51.7619,51.7186,51.7186,100461.0
2016-04-29 14:00:00,83.54,83.62,83.53,83.59,218185.0,51.7248,51.7743,51.7186,51.7558,218185.0
2016-04-29 14:10:00,83.59,83.6,83.53,83.57,203128.0,51.7558,51.7619,51.7186,51.7434,203128.0
2016-04-29 14:20:00,83.57,83.65,83.56,83.64,339859.0,51.7434,51.7929,51.7372,51.7867,339859.0
2016-04-29 14:30:00,83.63,83.64,83.59,83.64,223856.0,51.7805,51.7867,51.7558,51.7867,223856.0
2016-04-29 14:40:00,83.64,83.73,83.63,83.72,136277.0,51.7867,51.8424,51.7805,51.8362,136277.0
2016-04-29 14:50:00,83.71,83.71,83.63,83.66,268975.0,51.8301,51.8301,51.7805,51.7991,268975.0
2016-04-29 15:00:00,83.65,83.68,83.62,83.66,345796.0,51.7929,51.8115,51.7743,51.7991,345796.0
2016-04-29 15:10:00,83.66,83.72,83.65,83.7,256020.0,51.7991,51.8362,51.7929,51.8239,256020.0
2016-04-29 15:20:00,83.7,83.72,83.66,83.67,168372.0,51.8239,51.8362,51.7991,51.8053,168372.0
2016-04-29 15:30:00,83.67,83.81,83.66,83.79,428506.0,51.8053,51.892,51.7991,51.8796,428506.0
2016-04-29 15:40:00,83.8,83.91,83.76,83.82,1223406.0,51.8858,51.9539,51.861,51.8982,1223406.0
2016-04-29 15:50:00,83.83,83.91,83.82,83.84,1400820.0,51.9044,51.9539,51.8982,51.9105,1400820.0
2016-05-02 09:30:00,83.38,83.51,83.38,83.46,183515.0,51.8619,51.9427,51.8619,51.9116,183515.0
2016-05-02 09:40:00,83.47,83.49,83.39,83.42,123499.0,51.9178,51.9303,51.8681,51.8867,123499.0
2016-05-02 09:50:00,83.42,83.45,83.37,83.38,293141.0,51.8867,51.9054,51.8556,51.8619,293141.0
2016-05-02 10:00:00,83.37,83.47,83.35,83.44,377019.0,51.8556,51.9178,51.8432,51.8992,377019.0
2016-05-02 10:10:00,83.44,83.48,83.43,83.45,268323.0,51.8992,51.9241,51.893,51.9054,268323.0
2016-05-02 10:20:00,83.45,83.46,83.42,83.44,155791.0,51.9054,51.9116,51.8867,51.8992,155791.0
2016-05-02 10:30:00,83.44,83.46,83.4,83.41,162017.0,51.8992,51.9116,51.8743,51.8805,162017.0
2016-05-02 10:40:00,83.41,83.45,83.41,83.44,181608.0,51.8805,51.9054,51.8805,51.8992,181608.0
2016-05-02 10:50:00,83.44,83.44,83.4,83.43,216564.0,51.8992,51.8992,51.8743,51.893,216564.0
2016-05-02 11:00:00,83.43,83.48,83.41,83.46,169520.0,51.893,51.9241,51.8805,51.9116,169520.0
2016-05-02 11:10:00,83.46,83.5,83.42,83.44,316471.0,51.9116,51.9365,51.8867,51.8992,316471.0
2016-05-02 11:20:00,83.43,83.44,83.37,83.41,93868.0,51.893,51.8992,51.8556,51.8805,93868.0
2016-05-02 11:30:00,83.41,83.43,83.37,83.41,44844.0,51.8805,51.893,51.8556,51.8805,44844.0
2016-05-02 11:40:00,83.41,83.41,83.31,83.37,429594.0,51.8805,51.8805,51.8183,51.8556,429594.0
2016-05-02 11:50:00,83.37,83.38,83.34,83.35,281798.0,51.8556,51.8619,51.837,51.8432,281798.0
2016-05-02 12:00:00,83.34,83.35,83.33,83.35,90666.0,51.837,51.8432,51.8308,51.8432,90666.0
2016-05-02 12:10:00,83.35,83.35,83.29,83.29,503820.0,51.8432,51.8432,51.8059,51.8059,503820.0
2016-05-02 12:20:00,83.3,83.35,83.3,83.31,221678.0,51.8121,51.8432,51.8121,51.8183,221678.0
2016-05-02 12:30:00,83.31,83.34,83.29,83.33,104629.0,51.8183,51.837,51.8059,51.8308,104629.0
2016-05-02 12:40:00,83.32,83.34,83.3,83.31,130061.0,51.8245,51.837,51.8121,51.8183,130061.0
2016-05-02 12:50:00,83.32,83.35,83.3,83.31,244604.0,51.8245,51.8432,51.8121,51.8183,244604.0
2016-05-02 13:00:00,83.31,83.35,83.3,83.35,223599.0,51.8183,51.8432,51.8121,51.8432,223599.0
2016-05-02 13:10:00,83.35,83.38,83.32,83.36,455064.0,51.8432,51.8619,51.8245,51.8494,455064.0
2016-05-02 13:20:00,83.36,83.39,83.35,83.39,71258.0,51.8494,51.8681,51.8432,51.8681,71258.0
2016-05-02 13:30:00,83.39,83.4,83.38,83.4,72300.0,51.8681,51.8743,51.8619,51.8743,72300.0
2016-05-02 13:40:00,83.39,83.41,83.39,83.41,193702.0,51.8681,51.8805,51.8681,51.8805,193702.0
2016-05-02 13:50:00,83.41,83.41,83.37,83.38,303215.0,51.8805,51.8805,51.8556,51.8619,303215.0
2016-05-02 14:00:00,83.38,83.41,83.38,83.4,177081.0,51.8619,51.8805,51.8619,51.8743,177081.0
2016-05-02 14:10:00,83.4,83.44,83.4,83.44,176252.0,51.8743,51.8992,51.8743,51.8992,176252.0
2016-05-02 14:20:00,83.43,83.46,83.41,83.42,124302.0,51.893,51.9116,51.8805,51.8867,124302.0
2016-05-02 14:30:00,83.42,83.44,83.39,83.41,46072.0,51.8867,51.8992,51.8681,51.8805,46072.0
2016-05-02 14:40:00,83.4,83.44,83.4,83.44,38395.0,51.8743,51.8992,51.8743,51.8992,38395.0
2016-05-02 14:50:00,83.44,83.44,83.41,83.41,219417.0,51.8992,51.8992,51.8805,51.8805,219417.0
2016-05-02 15:00:00,83.42,83.44,83.4,83.43,131741.0,51.8867,51.8992,51.8743,51.893,131741.0
2016-05-02 15:10:00,83.43,83.45,83.4,83.45,116741.0,51.893,51.9054,51.8743,51.9054,116741.0
2016-05-02 15:20:00,83.45,83.45,83.43,83.44,36504.0,51.9054,51.9054,51.893,51.8992,36504.0
2016-05-02 15:30:00,83.44,83.48,83.43,83.48,242688.0,51.8992,51.9241,51.893,51.9241,242688.0
2016-05-02 15:40:00,83.47,83.53,83.47,83.49,208868.0,51.9178,51.9552,51.9178,51.9303,208868.0
2016-05-02 15:50:00,83.49,83.53,83.46,83.5,643882.0,51.9303,51.9552,51.9116,51.9365,643882.0
2016-05-03 09:30:00,83.2,83.22,83.14,83.14,156108.0,51.7499,51.7623,51.7126,51.7126,156108.0
2016-05-03 09:40:00,83.14,83.15,83.04,83.05,975471.0,51.7126,51.7188,51.6504,51.6566,975471.0
2016-05-03 09:50:00,83.04,83.08,83.0,83.07,678666.0,51.6504,51.6753,51.6255,51.669,678666.0
2016-05-03 10:00:00,83.07,83.08,83.0,83.03,1312635.0,51.669,51.6753,51.6255,51.6442,1312635.0
2016-05-03 10:10:00,83.02,83.04,82.97,83.04,777718.0,51.6379,51.6504,51.6068,51.6504,777718.0
2016-05-03 10:20:00,83.04,83.08,83.03,83.06,519562.0,51.6504,51.6753,51.6442,51.6628,519562.0
2016-05-03 10:30:00,83.06,83.07,82.99,83.01,462322.0,51.6628,51.669,51.6193,51.6317,462322.0
2016-05-03 10:40:00,83.0,83.05,82.98,83.04,324029.0,51.6255,51.6566,51.6131,51.6504,324029.0
2016-05-03 10:50:00,83.05,83.05,83.0,83.01,335182.0,51.6566,51.6566,51.6255,51.6317,335182.0
2016-05-03 11:00:00,83.01,83.01,82.96,83.0,864043.0,51.6317,51.6317,51.6006,51.6255,864043.0
2016-05-03 11:10:00,83.0,83.03,82.95,82.96,363121.0,51.6255,51.6442,51.5944,51.6006,363121.0
2016-05-03 11:20:00,82.97,82.97,82.9,82.95,785017.0,51.6068,51.6068,51.5633,51.5944,785017.0
2016-05-03 11:30:00,82.95,82.98,82.92,82.97,330034.0,51.5944,51.6131,51.5757,51.6068,330034.0
2016-05-03 11:40:00,82.96,83.0,82.96,82.98,333668.0,51.6006,51.6255,51.6006,51.6131,333668.0
2016-05-03 11:50:00,82.98,83.0,82.97,82.98,375216.0,51.6131,51.6255,51.6068,51.6131,375216.0
2016-05-03 12:00:00,82.98,82.99,82.96,82.98,290081.0,51.6131,51.6193,51.6006,51.6131,290081.0
2016-05-03 12:10:00,82.97,82.98,82.94,82.94,210350.0,51.6068,51.6131,51.5882,51.5882,210350.0
2016-05-03 12:20:00,82.95,82.97,82.94,82.97,128717.0,51.5944,51.6068,51.5882,51.6068,128717.0
2016-05-03 12:30:00,82.97,82.98,82.96,82.97,382301.0,51.6068,51.6131,51.6006,51.6068,382301.0
2016-05-03 12:40:00,82.97,83.01,82.96,82.99,449273.0,51.6068,51.6317,51.6006,51.6193,449273.0
2016-05-03 12:50:00,82.99,83.01,82.98,83.0,156374.0,51.6193,51.6317,51.6131,51.6255,156374.0
2016-05-03 13:00:00,83.0,83.01,82.99,83.0,397832.0,51.6255,51.6317,51.6193,51.6255,397832.0
2016-05-03 13:10:00,83.0,83.01,82.99,83.0,357115.0,51.6255,51.6317,51.6193,51.6255,357115.0
2016-05-03 13:20:00,83.01,83.04,82.99,83.04,112808.0,51.6317,51.6504,51.6193,51.6504,112808.0
2016-05-03 13:30:00,83.04,83.07,83.03,83.07,166352.0,51.6504,51.669,51.6442,51.669,166352.0
2016-05-03 13:40:00,83.07,83.09,83.04,83.08,153783.0,51.669,51.6815,51.6504,51.6753,153783.0
2016-05-03 13:50:00,83.08,83.09,82.96,82.96,253569.0,51.6753,51.6815,51.6006,51.6006,253569.0
2016-05-03 14:00:00,82.97,83.02,82.96,83.02,195995.0,51.6068,51.6379,51.6006,51.6379,195995.0
2016-05-03 14:10:00,83.02,83.03,82.95,82.96,304175.0,51.6379,51.6442,51.5944,51.6006,304175.0
2016-05-03 14:20:00,82.96,82.98,82.94,82.98,165957.0,51.6006,51.6131,51.5882,51.6131,165957.0
2016-05-03 14:30:00,82.98,83.04,82.97,83.02,194228.0,51.6131,51.6504,51.6068,51.6379,194228.0
2016-05-03 14:40:00,83.01,83.01,82.94,82.95,236631.0,51.6317,51.6317,51.5882,51.5944,236631.0
2016-05-03 14:50:00,82.95,82.99,82.93,82.98,154712.0,51.5944,51.6193,51.582,51.6131,154712.0
2016-05-03 15:00:00,82.97,82.99,82.96,82.98,207302.0,51.6068,51.6193,51.6006,51.6131,207302.0
2016-05-03 15:10:00,82.97,82.99,82.91,82.94,333472.0,51.6068,51.6193,51.5695,51.5882,333472.0
2016-05-03 15:20:00,82.94,82.94,82.87,82.89,299392.0,51.5882,51.5882,51.5446,51.5571,299392.0
2016-05-03 15:30:00,82.9,82.91,82.85,82.89,416695.0,51.5633,51.5695,51.5322,51.5571,416695.0
2016-05-03 15:40:00,82.89,82.96,82.84,82.95,1065366.0,51.5571,51.6006,51.526,51.5944,1065366.0
2016-05-03 15:50:00,82.96,83.0,82.9,82.95,1245435.0,51.6006,51.6255,51.5633,51.5944,1245435.0
2016-05-04 09:30:00,82.81,82.83,82.68,82.69,844699.0,51.5073,51.5198,51.4265,51.4327,844699.0
2016-05-04 09:40:00,82.7,82.72,82.64,82.72,914116.0,51.4389,51.4513,51.4016,51.4513,914116.0
2016-05-04 09:50:00,82.72,82.83,82.69,82.72,596655.0,51.4513,51.5198,51.4327,51.4513,596655.0
2016-05-04 10:00:00,82.72,82.86,82.7,82.7,729478.0,51.4513,51.5384,51.4389,51.4389,729478.0
2016-05-04 10:10:00,82.7,82.84,82.7,82.81,359348.0,51.4389,51.526,51.4389,51.5073,359348.0
2016-05-04 10:20:00,82.8,82.82,82.77,82.8,356843.0,51.5011,51.5135,51.4824,51.5011,356843.0
2016-05-04 10:30:00,82.8,82.81,82.72,82.78,690446.0,51.5011,51.5073,51.4513,51.4887,690446.0
2016-05-04 10:40:00,82.77,82.78,82.72,82.72,616242.0,51.4824,51.4887,51.4513,51.4513,616242.0
2016-05-04 10:50:00,82.72,82.73,82.69,82.72,272362.0,51.4513,51.4576,51.4327,51.4513,272362.0
2016-05-04 11:00:00,82.72,82.74,82.7,82.72,155643.0,51.4513,51.4638,51.4389,51.4513,155643.0
2016-05-04 11:10:00,82.71,82.72,82.67,82.71,1153892.0,51.4451,51.4513,51.4202,51.4451,1153892.0
2016-05-04 11:20:00,82.7,82.71,82.67,82.67,166961.0,51.4389,51.4451,51.4202,51.4202,166961.0
2016-05-04 11:30:00,82.67,82.7,82.65,82.67,1575518.0,51.4202,51.4389,51.4078,51.4202,1575518.0
2016-05-04 11:40:00,82.67,82.69,82.66,82.68,251957.0,51.4202,51.4327,51.414,51.4265,251957.0
2016-05-04 11:50:00,82.67,82.71,82.67,82.69,182192.0,51.4202,51.4451,51.4202,51.4327,182192.0
2016-05-04 12:00:00,82.69,82.73,82.68,82.71,528000.0,51.4327,51.4576,51.4265,51.4451,528000.0
2016-05-04 12:10:00,82.71,82.77,82.7,82.75,364195.0,51.4451,51.4824,51.4389,51.47,364195.0
2016-05-04 12:20:00,82.74,82.75,82.73,82.73,266392.0,51.4638,51.47,51.4576,51.4576,266392.0
2016-05-04 12:30:00,82.73,82.74,82.7,82.7,170902.0,51.4576,51.4638,51.4389,51.4389,170902.0
2016-05-04 12:40:00,82.7,82.7,82.68,82.69,109241.0,51.4389,51.4389,51.4265,51.4327,109241.0
2016-05-04 12:50:00,82.68,82.69,82.67,82.67,192445.0,51.4265,51.4327,51.4202,51.4202,192445.0
2016-05-04 13:00:00,82.68,82.68,82.64,82.65,154731.0,51.4265,51.4265,51.4016,51.4078,154731.0
2016-05-04 13:10:00,82.65,82.68,82.64,82.67,201975.0,51.4078,51.4265,51.4016,51.4202,201975.0
2016-05-04 13:20:00,82.67,82.72,82.66,82.71,164111.0,51.4202,51.4513,51.414,51.4451,164111.0
2016-05-04 13:30:00,82.7,82.72,82.68,82.71,306330.0,51.4389,51.4513,51.4265,51.4451,306330.0
2016-05-04 13:40:00,82.7,82.72,82.67,82.68,210607.0,51.4389,51.4513,51.4202,51.4265,210607.0
2016-05-04 13:50:00,82.68,82.72,82.67,82.69,251324.0,51.4265,51.4513,51.4202,51.4327,251324.0
2016-05-04 14:00:00,82.7,82.7,82.64,82.66,586696.0,51.4389,51.4389,51.4016,51.414,586696.0
2016-05-04 14:10:00,82.65,82.7,82.65,82.7,216954.0,51.4078,51.4389,51.4078,51.4389,216954.0
2016-05-04 14:20:00,82.7,82.74,82.69,82.73,406805.0,51.4389,51.4638,51.4327,51.4576,406805.0
2016-05-04 14:30:00,82.73,82.74,82.71,82.73,222623.0,51.4576,51.4638,51.4451,51.4576,222623.0
2016-05-04 14:40:00,82.73,82.75,82.7,82.7,191804.0,51.4576,51.47,51.4389,51.4389,191804.0
2016-05-04 14:50:00,82.7,82.71,82.68,82.69,116147.0,51.4389,51.4451,51.4265,51.4327,116147.0
2016-05-04 15:00:00,82.69,82.7,82.68,82.69,243327.0,51.4327,51.4389,51.4265,51.4327,243327.0
2016-05-04 15:10:00,82.68,82.7,82.67,82.67,452811.0,51.4265,51.4389,51.4202,51.4202,452811.0
2016-05-04 15:20:00,82.67,82.71,82.67,82.67,358926.0,51.4202,51.4451,51.4202,51.4202,358926.0
2016-05-04 15:30:00,82.67,82.73,82.66,82.7,596816.0,51.4202,51.4576,51.414,51.4389,596816.0
2016-05-04 15:40:00,82.7,82.75,82.68,82.68,346268.0,51.4389,51.47,51.4265,51.4265,346268.0
2016-05-04 15:50:00,82.69,82.71,82.61,82.65,979926.0,51.4327,51.4451,51.3829,51.4078,979926.0
2016-05-05 09:30:00,82.91,82.92,82.68,82.76,533546.0,51.5695,51.5757,51.4265,51.4762,533546.0
2016-05-05 09:40:00,82.76,82.78,82.69,82.73,654330.0,51.4762,51.4887,51.4327,51.4576,654330.0
2016-05-05 09:50:00,82.73,82.77,82.71,82.74,305237.0,51.4576,51.4824,51.4451,51.4638,305237.0
2016-05-05 10:00:00,82.73,82.81,82.73,82.79,813948.0,51.4576,51.5073,51.4576,51.4949,813948.0
2016-05-05 10:10:00,82.78,82.79,82.73,82.74,520193.0,51.4887,51.4949,51.4576,51.4638,520193.0
2016-05-05 10:20:00,82.75,82.8,82.72,82.8,594336.0,51.47,51.5011,51.4513,51.5011,594336.0
2016-05-05 10:30:00,82.8,82.81,82.76,82.77,531250.0,51.5011,51.5073,51.4762,51.4824,531250.0
2016-05-05 10:40:00,82.78,82.8,82.74,82.78,723359.0,51.4887,51.5011,51.4638,51.4887,723359.0
2016-05-05 10:50:00,82.78,82.79,82.76,82.78,449980.0,51.4887,51.4949,51.4762,51.4887,449980.0
2016-05-05 11:00:00,82.78,82.8,82.77,82.77,470579.0,51.4887,51.5011,51.4824,51.4824,470579.0
2016-05-05 11:10:00,82.78,82.82,82.76,82.82,87927.0,51.4887,51.5135,51.4762,51.5135,87927.0
2016-05-05 11:20:00,82.83,82.85,82.73,82.74,707425.0,51.5198,51.5322,51.4576,51.4638,707425.0
2016-05-05 11:30:00,82.74,82.82,82.74,82.78,361751.0,51.4638,51.5135,51.4638,51.4887,361751.0
2016-05-05 11:40:00,82.79,82.83,82.78,82.81,214759.0,51.4949,51.5198,51.4887,51.5073,214759.0
2016-05-05 11:50:00,82.82,82.83,82.79,82.79,129521.0,51.5135,51.5198,51.4949,51.4949,129521.0
2016-05-05 12:00:00,82.79,82.82,82.78,82.78,128951.0,51.4949,51.5135,51.4887,51.4887,128951.0
2016-05-05 12:10:00,82.78,82.81,82.78,82.8,115276.0,51.4887,51.5073,51.4887,51.5011,115276.0
2016-05-05 12:20:00,82.79,82.8,82.77,82.78,141862.0,51.4949,51.5011,51.4824,51.4887,141862.0
2016-05-05 12:30:00,82.79,82.79,82.73,82.77,540971.0,51.4949,51.4949,51.4576,51.4824,540971.0
2016-05-05 12:40:00,82.76,82.77,82.73,82.75,168856.0,51.4762,51.4824,51.4576,51.47,168856.0
2016-05-05 12:50:00,82.76,82.78,82.76,82.77,100247.0,51.4762,51.4887,51.4762,51.4824,100247.0
2016-05-05 13:00:00,82.77,82.77,82.73,82.73,460918.0,51.4824,51.4824,51.4576,51.4576,460918.0
2016-05-05 13:10:00,82.73,82.74,82.65,82.7,660810.0,51.4576,51.4638,51.4078,51.4389,660810.0
2016-05-05 13:20:00,82.69,82.7,82.66,82.66,336403.0,51.4327,51.4389,51.414,51.414,336403.0
2016-05-05 13:30:00,82.67,82.7,82.64,82.65,882150.0,51.4202,51.4389,51.4016,51.4078,882150.0
2016-05-05 13:40:00,82.65,82.69,82.64,82.67,362169.0,51.4078,51.4327,51.4016,51.4202,362169.0
2016-05-05 13:50:00,82.67,82.68,82.63,82.65,1668829.0,51.4202,51.4265,51.3954,51.4078,1668829.0
2016-05-05 14:00:00,82.65,82.67,82.63,82.64,283726.0,51.4078,51.4202,51.3954,51.4016,283726.0
2016-05-05 14:10:00,82.65,82.66,82.61,82.62,576842.0,51.4078,51.414,51.3829,51.3891,576842.0
2016-05-05 14:20:00,82.62,82.68,82.61,82.65,351483.0,51.3891,51.4265,51.3829,51.4078,351483.0
2016-05-05 14:30:00,82.65,82.66,82.62,82.63,495019.0,51.4078,51.414,51.3891,51.3954,495019.0
2016-05-05 14:40:00,82.63,82.65,82.62,82.62,438310.0,51.3954,51.4078,51.3891,51.3891,438310.0
2016-05-05 14:50:00,82.63,82.63,82.59,82.59,164528.0,51.3954,51.3954,51.3705,51.3705,164528.0
2016-05-05 15:00:00,82.59,82.59,82.54,82.56,394322.0,51.3705,51.3705,51.3394,51.3518,394322.0
2016-05-05 15:10:00,82.56,82.58,82.55,82.57,164954.0,51.3518,51.3643,51.3456,51.358,164954.0
2016-05-05 15:20:00,82.56,82.59,82.55,82.58,198292.0,51.3518,51.3705,51.3456,51.3643,198292.0
2016-05-05 15:30:00,82.58,82.59,82.55,82.56,299405.0,51.3643,51.3705,51.3456,51.3518,299405.0
2016-05-05 15:40:00,82.56,82.62,82.55,82.59,522460.0,51.3518,51.3891,51.3456,51.3705,522460.0
2016-05-05 15:50:00,82.59,82.6,82.56,82.59,709971.0,51.3705,51.3767,51.3518,51.3705,709971.0
2016-05-06 09:30:00,82.23,82.47,82.21,82.46,1324886.0,51.1466,51.2958,51.1341,51.2896,1324886.0
2016-05-06 09:40:00,82.46,82.5,82.44,82.46,653154.0,51.2896,51.3145,51.2772,51.2896,653154.0
2016-05-06 09:50:00,82.46,82.47,82.38,82.4,522575.0,51.2896,51.2958,51.2399,51.2523,522575.0
2016-05-06 10:00:00,82.41,82.42,82.35,82.41,687912.0,51.2585,51.2647,51.2212,51.2585,687912.0
2016-05-06 10:10:00,82.42,82.42,82.34,82.34,402734.0,51.2647,51.2647,51.215,51.215,402734.0
2016-05-06 10:20:00,82.34,82.35,82.3,82.32,664748.0,51.215,51.2212,51.1901,51.2025,664748.0
2016-05-06 10:30:00,82.32,82.34,82.28,82.28,768852.0,51.2025,51.215,51.1777,51.1777,768852.0
2016-05-06 10:40:00,82.28,82.33,82.27,82.29,733216.0,51.1777,51.2088,51.1714,51.1839,733216.0
2016-05-06 10:50:00,82.29,82.3,82.27,82.29,809866.0,51.1839,51.1901,51.1714,51.1839,809866.0
2016-05-06 11:00:00,82.29,82.33,82.29,82.32,449830.0,51.1839,51.2088,51.1839,51.2025,449830.0
2016-05-06 11:10:00,82.32,82.43,82.32,82.39,209509.0,51.2025,51.271,51.2025,51.2461,209509.0
2016-05-06 11:20:00,82.39,82.4,82.38,82.4,728096.0,51.2461,51.2523,51.2399,51.2523,728096.0
2016-05-06 11:30:00,82.4,82.44,82.39,82.44,211201.0,51.2523,51.2772,51.2461,51.2772,211201.0
2016-05-06 11:40:00,82.43,82.43,82.38,82.38,112973.0,51.271,51.271,51.2399,51.2399,112973.0
2016-05-06 11:50:00,82.38,82.41,82.37,82.41,82170.0,51.2399,51.2585,51.2336,51.2585,82170.0
2016-05-06 12:00:00,82.41,82.43,82.39,82.4,143073.0,51.2585,51.271,51.2461,51.2523,143073.0
2016-05-06 12:10:00,82.4,82.41,82.36,82.37,212091.0,51.2523,51.2585,51.2274,51.2336,212091.0
2016-05-06 12:20:00,82.36,82.39,82.35,82.35,87547.0,51.2274,51.2461,51.2212,51.2212,87547.0
2016-05-06 12:30:00,82.36,82.36,82.31,82.33,221011.0,51.2274,51.2274,51.1963,51.2088,221011.0
2016-05-06 12:40:00,82.33,82.36,82.32,82.34,146310.0,51.2088,51.2274,51.2025,51.215,146310.0
2016-05-06 12:50:00,82.35,82.38,82.34,82.38,252822.0,51.2212,51.2399,51.215,51.2399,252822.0
2016-05-06 13:00:00,82.38,82.4,82.36,82.39,301626.0,51.2399,51.2523,51.2274,51.2461,301626.0
2016-05-06 13:10:00,82.39,82.44,82.39,82.43,204140.0,51.2461,51.2772,51.2461,51.271,204140.0
2016-05-06 13:20:00,82.43,82.46,82.41,82.43,165386.0,51.271,51.2896,51.2585,51.271,165386.0
2016-05-06 13:30:00,82.44,82.47,82.42,82.43,521773.0,51.2772,51.2958,51.2647,51.271,521773.0
2016-05-06 13:40:00,82.43,82.45,82.42,82.45,233054.0,51.271,51.2834,51.2647,51.2834,233054.0
2016-05-06 13:50:00,82.45,82.52,82.43,82.51,125346.0,51.2834,51.3269,51.271,51.3207,125346.0
2016-05-06 14:00:00,82.52,82.68,82.51,82.67,327578.0,51.3269,51.4265,51.3207,51.4202,327578.0
2016-05-06 14:10:00,82.67,82.71,82.66,82.7,361835.0,51.4202,51.4451,51.414,51.4389,361835.0
2016-05-06 14:20:00,82.7,82.7,82.62,82.63,175186.0,51.4389,51.4389,51.3891,51.3954,175186.0
2016-05-06 14:30:00,82.62,82.63,82.55,82.61,123214.0,51.3891,51.3954,51.3456,51.3829,123214.0
2016-05-06 14:40:00,82.6,82.62,82.56,82.57,165276.0,51.3767,51.3891,51.3518,51.358,165276.0
2016-05-06 14:50:00,82.57,82.58,82.55,82.56,179832.0,51.358,51.3643,51.3456,51.3518,179832.0
2016-05-06 15:00:00,82.56,82.57,82.55,82.56,123985.0,51.3518,51.358,51.3456,51.3518,123985.0
2016-05-06 15:10:00,82.56,82.6,82.55,82.57,135186.0,51.3518,51.3767,51.3456,51.358,135186.0
2016-05-06 15:20:00,82.56,82.57,82.54,82.54,172071.0,51.3518,51.358,51.3394,51.3394,172071.0
2016-05-06 15:30:00,82.55,82.55,82.45,82.46,477238.0,51.3456,51.3456,51.2834,51.2896,477238.0
2016-05-06 15:40:00,82.46,82.47,82.4,82.41,466561.0,51.2896,51.2958,51.2523,51.2585,466561.0
2016-05-06 15:50:00,82.41,82.56,82.4,82.51,1220761.0,51.2585,51.3518,51.2523,51.3207,1220761.0
2016-05-09 09:30:00,82.4,82.53,82.3,82.52,156162.0,51.2523,51.3332,51.1901,51.3269,156162.0
2016-05-09 09:40:00,82.52,82.57,82.47,82.47,207141.0,51.3269,51.358,51.2958,51.2958,207141.0
2016-05-09 09:50:00,82.47,82.49,82.42,82.49,85885.0,51.2958,51.3083,51.2647,51.3083,85885.0
2016-05-09 10:00:00,82.5,82.59,82.5,82.56,284916.0,51.3145,51.3705,51.3145,51.3518,284916.0
2016-05-09 10:10:00,82.56,82.57,82.51,82.52,116329.0,51.3518,51.358,51.3207,51.3269,116329.0
2016-05-09 10:20:00,82.53,82.54,82.41,82.43,224818.0,51.3332,51.3394,51.2585,51.271,224818.0
2016-05-09 10:30:00,82.44,82.5,82.42,82.45,54432.0,51.2772,51.3145,51.2647,51.2834,54432.0
2016-05-09 10:40:00,82.45,82.5,82.45,82.49,47904.0,51.2834,51.3145,51.2834,51.3083,47904.0
2016-05-09 10:50:00,82.48,82.53,82.44,82.45,320417.0,51.3021,51.3332,51.2772,51.2834,320417.0
2016-05-09 11:00:00,82.45,82.53,82.44,82.47,92118.0,51.2834,51.3332,51.2772,51.2958,92118.0
2016-05-09 11:10:00,82.48,82.48,82.39,82.41,125500.0,51.3021,51.3021,51.2461,51.2585,125500.0
2016-05-09 11:20:00,82.41,82.45,82.4,82.44,103120.0,51.2585,51.2834,51.2523,51.2772,103120.0
2016-05-09 11:30:00,82.44,82.45,82.41,82.42,68343.0,51.2772,51.2834,51.2585,51.2647,68343.0
2016-05-09 11:40:00,82.42,82.48,82.42,82.46,41992.0,51.2647,51.3021,51.2647,51.2896,41992.0
2016-05-09 11:50:00,82.47,82.48,82.44,82.45,25118.0,51.2958,51.3021,51.2772,51.2834,25118.0
2016-05-09 12:00:00,82.44,82.45,82.4,82.41,394759.0,51.2772,51.2834,51.2523,51.2585,394759.0
2016-05-09 12:10:00,82.41,82.46,82.4,82.46,153476.0,51.2585,51.2896,51.2523,51.2896,153476.0
2016-05-09 12:20:00,82.46,82.5,82.45,82.49,35960.0,51.2896,51.3145,51.2834,51.3083,35960.0
2016-05-09 12:30:00,82.48,82.49,82.46,82.47,34297.0,51.3021,51.3083,51.2896,51.2958,34297.0
2016-05-09 12:40:00,82.47,82.48,82.43,82.44,104148.0,51.2958,51.3021,51.271,51.2772,104148.0
2016-05-09 12:50:00,82.44,82.45,82.39,82.4,749918.0,51.2772,51.2834,51.2461,51.2523,749918.0
2016-05-09 13:00:00,82.39,82.41,82.38,82.4,479152.0,51.2461,51.2585,51.2399,51.2523,479152.0
2016-05-09 13:10:00,82.41,82.42,82.39,82.41,489457.0,51.2585,51.2647,51.2461,51.2585,489457.0
2016-05-09 13:20:00,82.41,82.41,82.38,82.39,48667.0,51.2585,51.2585,51.2399,51.2461,48667.0
2016-05-09 13:30:00,82.38,82.4,82.37,82.38,123174.0,51.2399,51.2523,51.2336,51.2399,123174.0
2016-05-09 13:40:00,82.38,82.41,82.38,82.4,41388.0,51.2399,51.2585,51.2399,51.2523,41388.0
2016-05-09 13:50:00,82.4,82.41,82.34,82.35,390084.0,51.2523,51.2585,51.215,51.2212,390084.0
2016-05-09 14:00:00,82.35,82.36,82.33,82.34,214726.0,51.2212,51.2274,51.2088,51.215,214726.0
2016-05-09 14:10:00,82.34,82.34,82.27,82.32,1394525.0,51.215,51.215,51.1714,51.2025,1394525.0
2016-05-09 14:20:00,82.33,82.39,82.32,82.37,110498.0,51.2088,51.2461,51.2025,51.2336,110498.0
2016-05-09 14:30:00,82.37,82.4,82.36,82.39,57475.0,51.2336,51.2523,51.2274,51.2461,57475.0
2016-05-09 14:40:00,82.4,82.4,82.38,82.4,130587.0,51.2523,51.2523,51.2399,51.2523,130587.0
2016-05-09 14:50:00,82.4,82.45,82.39,82.43,100778.0,51.2523,51.2834,51.2461,51.271,100778.0
2016-05-09 15:00:00,82.43,82.45,82.39,82.42,289538.0,51.271,51.2834,51.2461,51.2647,289538.0
2016-05-09 15:10:00,82.41,82.45,82.39,82.45,151925.0,51.2585,51.2834,51.2461,51.2834,151925.0
2016-05-09 15:20:00,82.45,82.45,82.39,82.39,119137.0,51.2834,51.2834,51.2461,51.2461,119137.0
2016-05-09 15:30:00,82.4,82.42,82.38,82.39,160152.0,51.2523,51.2647,51.2399,51.2461,160152.0
2016-05-09 15:40:00,82.39,82.42,82.39,82.4,263629.0,51.2461,51.2647,51.2461,51.2523,263629.0
2016-05-09 15:50:00,82.4,82.43,82.34,82.34,1619948.0,51.2523,51.271,51.215,51.215,1619948.0
2016-05-10 09:30:00,82.43,82.66,82.43,82.58,281186.0,51.271,51.414,51.271,51.3643,281186.0
2016-05-10 09:40:00,82.59,82.67,82.57,82.65,493202.0,51.3705,51.4202,51.358,51.4078,493202.0
2016-05-10 09:50:00,82.65,82.67,82.59,82.59,233741.0,51.4078,51.4202,51.3705,51.3705,233741.0
2016-05-10 10:00:00,82.59,82.63,82.56,82.6,197680.0,51.3705,51.3954,51.3518,51.3767,197680.0
2016-05-10 10:10:00,82.59,82.64,82.59,82.62,94639.0,51.3705,51.4016,51.3705,51.3891,94639.0
2016-05-10 10:20:00,82.63,82.71,82.6,82.71,269795.0,51.3954,51.4451,51.3767,51.4451,269795.0
2016-05-10 10:30:00,82.71,82.72,82.66,82.67,368944.0,51.4451,51.4513,51.414,51.4202,368944.0
2016-05-10 10:40:00,82.68,82.71,82.67,82.71,266671.0,51.4265,51.4451,51.4202,51.4451,266671.0
2016-05-10 10:50:00,82.71,82.72,82.68,82.7,219330.0,51.4451,51.4513,51.4265,51.4389,219330.0
2016-05-10 11:00:00,82.7,82.7,82.68,82.68,141148.0,51.4389,51.4389,51.4265,51.4265,141148.0
2016-05-10 11:10:00,82.69,82.72,82.68,82.7,495471.0,51.4327,51.4513,51.4265,51.4389,495471.0
2016-05-10 11:20:00,82.7,82.72,82.69,82.71,195119.0,51.4389,51.4513,51.4327,51.4451,195119.0
2016-05-10 11:30:00,82.7,82.72,82.7,82.71,172809.0,51.4389,51.4513,51.4389,51.4451,172809.0
2016-05-10 11:40:00,82.72,82.77,82.7,82.76,270535.0,51.4513,51.4824,51.4389,51.4762,270535.0
2016-05-10 11:50:00,82.75,82.77,82.75,82.75,106537.0,51.47,51.4824,51.47,51.47,106537.0
2016-05-10 12:00:00,82.75,82.77,82.75,82.76,114683.0,51.47,51.4824,51.47,51.4762,114683.0
2016-05-10 12:10:00,82.76,82.81,82.75,82.81,141441.0,51.4762,51.5073,51.47,51.5073,141441.0
2016-05-10 12:20:00,82.81,82.85,82.8,82.84,612412.0,51.5073,51.5322,51.5011,51.526,612412.0
2016-05-10 12:30:00,82.84,82.86,82.83,82.85,125729.0,51.526,51.5384,51.5198,51.5322,125729.0
2016-05-10 12:40:00,82.86,82.93,82.85,82.92,130468.0,51.5384,51.582,51.5322,51.5757,130468.0
2016-05-10 12:50:00,82.92,82.93,82.88,82.89,83609.0,51.5757,51.582,51.5509,51.5571,83609.0
2016-05-10 13:00:00,82.89,82.9,82.87,82.89,62680.0,51.5571,51.5633,51.5446,51.5571,62680.0
2016-05-10 13:10:00,82.88,82.89,82.86,82.86,58684.0,51.5509,51.5571,51.5384,51.5384,58684.0
2016-05-10 13:20:00,82.87,82.87,82.84,82.85,57701.0,51.5446,51.5446,51.526,51.5322,57701.0
2016-05-10 13:30:00,82.85,82.87,82.84,82.84,132150.0,51.5322,51.5446,51.526,51.526,132150.0
2016-05-10 13:40:00,82.84,82.85,82.83,82.84,46448.0,51.526,51.5322,51.5198,51.526,46448.0
2016-05-10 13:50:00,82.85,82.87,82.84,82.86,136923.0,51.5322,51.5446,51.526,51.5384,136923.0
2016-05-10 14:00:00,82.86,82.87,82.85,82.87,94234.0,51.5384,51.5446,51.5322,51.5446,94234.0
2016-05-10 14:10:00,82.86,82.88,82.86,82.88,56621.0,51.5384,51.5509,51.5384,51.5509,56621.0
2016-05-10 14:20:00,82.88,82.89,82.86,82.89,73090.0,51.5509,51.5571,51.5384,51.5571,73090.0
2016-05-10 14:30:00,82.89,82.9,82.88,82.9,36529.0,51.5571,51.5633,51.5509,51.5633,36529.0
2016-05-10 14:40:00,82.9,82.94,82.89,82.92,269994.0,51.5633,51.5882,51.5571,51.5757,269994.0
2016-05-10 14:50:00,82.92,82.93,82.91,82.92,73265.0,51.5757,51.582,51.5695,51.5757,73265.0
2016-05-10 15:00:00,82.92,82.92,82.91,82.92,67524.0,51.5757,51.5757,51.5695,51.5757,67524.0
2016-05-10 15:10:00,82.92,82.93,82.91,82.93,92772.0,51.5757,51.582,51.5695,51.582,92772.0
2016-05-10 15:20:00,82.93,82.96,82.91,82.95,448871.0,51.582,51.6006,51.5695,51.5944,448871.0
2016-05-10 15:30:00,82.95,83.0,82.94,82.99,397561.0,51.5944,51.6255,51.5882,51.6193,397561.0
2016-05-10 15:40:00,82.98,83.05,82.98,83.05,543745.0,51.6131,51.6566,51.6131,51.6566,543745.0
2016-05-10 15:50:00,83.05,83.1,83.04,83.08,802561.0,51.6566,51.6877,51.6504,51.6753,802561.0
2016-05-11 09:30:00,83.08,83.17,83.05,83.16,554647.0,51.6753,51.7312,51.6566,51.725,554647.0
2016-05-11 09:40:00,83.16,83.17,83.04,83.09,938646.0,51.725,51.7312,51.6504,51.6815,938646.0
2016-05-11 09:50:00,83.09,83.12,83.06,83.06,638185.0,51.6815,51.7001,51.6628,51.6628,638185.0
2016-05-11 10:00:00,83.06,83.07,83.01,83.07,151118.0,51.6628,51.669,51.6317,51.669,151118.0
2016-05-11 10:10:00,83.07,83.11,83.06,83.09,471983.0,51.669,51.6939,51.6628,51.6815,471983.0
2016-05-11 10:20:00,83.09,83.16,83.09,83.16,738828.0,51.6815,51.725,51.6815,51.725,738828.0
2016-05-11 10:30:00,83.16,83.36,83.15,83.28,738273.0,51.725,51.8494,51.7188,51.7997,738273.0
2016-05-11 10:40:00,83.28,83.29,83.16,83.23,396811.0,51.7997,51.8059,51.725,51.7686,396811.0
2016-05-11 10:50:00,83.23,83.26,83.22,83.25,636278.0,51.7686,51.7872,51.7623,51.781,636278.0
2016-05-11 11:00:00,83.26,83.26,83.14,83.14,504472.0,51.7872,51.7872,51.7126,51.7126,504472.0
2016-05-11 11:10:00,83.14,83.24,83.14,83.22,248410.0,51.7126,51.7748,51.7126,51.7623,248410.0
2016-05-11 11:20:00,83.23,83.24,83.18,83.18,239178.0,51.7686,51.7748,51.7375,51.7375,239178.0
2016-05-11 11:30:00,83.19,83.21,83.18,83.19,207948.0,51.7437,51.7561,51.7375,51.7437,207948.0
2016-05-11 11:40:00,83.19,83.2,83.17,83.18,178723.0,51.7437,51.7499,51.7312,51.7375,178723.0
2016-05-11 11:50:00,83.19,83.19,83.14,83.15,603147.0,51.7437,51.7437,51.7126,51.7188,603147.0
2016-05-11 12:00:00,83.15,83.19,83.14,83.17,337666.0,51.7188,51.7437,51.7126,51.7312,337666.0
2016-05-11 12:10:00,83.16,83.17,83.15,83.16,180530.0,51.725,51.7312,51.7188,51.725,180530.0
2016-05-11 12:20:00,83.16,83.19,83.15,83.18,282601.0,51.725,51.7437,51.7188,51.7375,282601.0
2016-05-11 12:30:00,83.19,83.2,83.18,83.2,127334.0,51.7437,51.7499,51.7375,51.7499,127334.0
2016-05-11 12:40:00,83.2,83.2,83.16,83.17,260977.0,51.7499,51.7499,51.725,51.7312,260977.0
2016-05-11 12:50:00,83.17,83.18,83.15,83.18,157098.0,51.7312,51.7375,51.7188,51.7375,157098.0
2016-05-11 13:00:00,83.18,83.18,83.11,83.13,186906.0,51.7375,51.7375,51.6939,51.7064,186906.0
2016-05-11 13:10:00,83.13,83.17,83.12,83.15,181011.0,51.7064,51.7312,51.7001,51.7188,181011.0
2016-05-11 13:20:00,83.15,83.17,83.11,83.13,720974.0,51.7188,51.7312,51.6939,51.7064,720974.0
2016-05-11 13:30:00,83.13,83.16,83.1,83.16,144480.0,51.7064,51.725,51.6877,51.725,144480.0
2016-05-11 13:40:00,83.15,83.16,83.11,83.13,201728.0,51.7188,51.725,51.6939,51.7064,201728.0
2016-05-11 13:50:00,83.14,83.16,83.13,83.14,116494.0,51.7126,51.725,51.7064,51.7126,116494.0
2016-05-11 14:00:00,83.14,83.14,83.06,83.06,155414.0,51.7126,51.7126,51.6628,51.6628,155414.0
2016-05-11 14:10:00,83.06,83.06,83.02,83.04,442731.0,51.6628,51.6628,51.6379,51.6504,442731.0
2016-05-11 14:20:00,83.04,83.06,83.02,83.06,173573.0,51.6504,51.6628,51.6379,51.6628,173573.0
2016-05-11 14:30:00,83.06,83.09,83.05,83.09,89190.0,51.6628,51.6815,51.6566,51.6815,89190.0
2016-05-11 14:40:00,83.09,83.09,83.02,83.04,269387.0,51.6815,51.6815,51.6379,51.6504,269387.0
2016-05-11 14:50:00,83.04,83.07,83.04,83.05,239791.0,51.6504,51.669,51.6504,51.6566,239791.0
2016-05-11 15:00:00,83.05,83.07,83.04,83.07,222320.0,51.6566,51.669,51.6504,51.669,222320.0
2016-05-11 15:10:00,83.07,83.12,83.06,83.09,255157.0,51.669,51.7001,51.6628,51.6815,255157.0
2016-05-11 15:20:00,83.09,83.14,83.09,83.1,135771.0,51.6815,51.7126,51.6815,51.6877,135771.0
2016-05-11 15:30:00,83.11,83.16,83.1,83.13,328548.0,51.6939,51.725,51.6877,51.7064,328548.0
2016-05-11 15:40:00,83.13,83.14,83.05,83.06,511520.0,51.7064,51.7126,51.6566,51.6628,511520.0
2016-05-11 15:50:00,83.06,83.06,82.93,83.02,712373.0,51.6628,51.6628,51.582,51.6379,712373.0
2016-05-12 09:30:00,83.24,83.24,83.1,83.17,487283.0,51.7748,51.7748,51.6877,51.7312,487283.0
2016-05-12 09:40:00,83.16,83.21,83.14,83.19,402735.0,51.725,51.7561,51.7126,51.7437,402735.0
2016-05-12 09:50:00,83.19,83.21,83.07,83.07,222422.0,51.7437,51.7561,51.669,51.669,222422.0
2016-05-12 10:00:00,83.08,83.15,83.07,83.14,132788.0,51.6753,51.7188,51.669,51.7126,132788.0
2016-05-12 10:10:00,83.13,83.21,83.11,83.11,886643.0,51.7064,51.7561,51.6939,51.6939,886643.0
2016-05-12 10:20:00,83.11,83.13,83.08,83.11,95814.0,51.6939,51.7064,51.6753,51.6939,95814.0
2016-05-12 10:30:00,83.11,83.11,83.07,83.1,81956.0,51.6939,51.6939,51.669,51.6877,81956.0
2016-05-12 10:40:00,83.09,83.14,83.06,83.07,968803.0,51.6815,51.7126,51.6628,51.669,968803.0
2016-05-12 10:50:00,83.07,83.11,83.05,83.09,161583.0,51.669,51.6939,51.6566,51.6815,161583.0
2016-05-12 11:00:00,83.09,83.09,82.99,83.01,284075.0,51.6815,51.6815,51.6193,51.6317,284075.0
2016-05-12 11:10:00,83.01,83.02,82.99,83.01,250989.0,51.6317,51.6379,51.6193,51.6317,250989.0
2016-05-12 11:20:00,83.01,83.04,83.0,83.04,77663.0,51.6317,51.6504,51.6255,51.6504,77663.0
2016-05-12 11:30:00,83.04,83.08,83.03,83.03,348780.0,51.6504,51.6753,51.6442,51.6442,348780.0
2016-05-12 11:40:00,83.04,83.05,83.02,83.03,144595.0,51.6504,51.6566,51.6379,51.6442,144595.0
2016-05-12 11:50:00,83.03,83.05,82.98,82.98,179209.0,51.6442,51.6566,51.6131,51.6131,179209.0
2016-05-12 12:00:00,82.98,83.02,82.97,83.01,409491.0,51.6131,51.6379,51.6068,51.6317,409491.0
2016-05-12 12:10:00,83.02,83.02,82.99,83.0,428303.0,51.6379,51.6379,51.6193,51.6255,428303.0
2016-05-12 12:20:00,83.0,83.02,82.99,83.0,69300.0,51.6255,51.6379,51.6193,51.6255,69300.0
2016-05-12 12:30:00,82.99,83.0,82.96,82.98,76301.0,51.6193,51.6255,51.6006,51.6131,76301.0
2016-05-12 12:40:00,82.99,83.03,82.98,83.03,77813.0,51.6193,51.6442,51.6131,51.6442,77813.0
2016-05-12 12:50:00,83.03,83.04,83.01,83.03,99170.0,51.6442,51.6504,51.6317,51.6442,99170.0
2016-05-12 13:00:00,83.04,83.05,83.02,83.03,102212.0,51.6504,51.6566,51.6379,51.6442,102212.0
2016-05-12 13:10:00,83.02,83.03,83.01,83.03,73183.0,51.6379,51.6442,51.6317,51.6442,73183.0
2016-05-12 13:20:00,83.03,83.05,83.02,83.03,57915.0,51.6442,51.6566,51.6379,51.6442,57915.0
2016-05-12 13:30:00,83.02,83.03,82.98,82.98,64298.0,51.6379,51.6442,51.6131,51.6131,64298.0
2016-05-12 13:40:00,82.98,83.05,82.97,83.03,124387.0,51.6131,51.6566,51.6068,51.6442,124387.0
2016-05-12 13:50:00,83.02,83.08,83.02,83.08,59575.0,51.6379,51.6753,51.6379,51.6753,59575.0
2016-05-12 14:00:00,83.08,83.12,83.07,83.12,170912.0,51.6753,51.7001,51.669,51.7001,170912.0
2016-05-12 14:10:00,83.12,83.17,83.11,83.15,342884.0,51.7001,51.7312,51.6939,51.7188,342884.0
2016-05-12 14:20:00,83.15,83.16,83.14,83.16,242936.0,51.7188,51.725,51.7126,51.725,242936.0
2016-05-12 14:30:00,83.15,83.16,83.11,83.11,217800.0,51.7188,51.725,51.6939,51.6939,217800.0
2016-05-12 14:40:00,83.11,83.14,83.11,83.13,398197.0,51.6939,51.7126,51.6939,51.7064,398197.0
2016-05-12 14:50:00,83.13,83.17,83.12,83.16,271810.0,51.7064,51.7312,51.7001,51.725,271810.0
2016-05-12 15:00:00,83.15,83.18,83.15,83.17,144143.0,51.7188,51.7375,51.7188,51.7312,144143.0
2016-05-12 15:10:00,83.17,83.19,83.11,83.13,237432.0,51.7312,51.7437,51.6939,51.7064,237432.0
2016-05-12 15:20:00,83.13,83.16,83.12,83.15,192822.0,51.7064,51.725,51.7001,51.7188,192822.0
2016-05-12 15:30:00,83.16,83.16,83.14,83.16,295797.0,51.725,51.725,51.7126,51.725,295797.0
2016-05-12 15:40:00,83.16,83.17,83.12,83.15,303570.0,51.725,51.7312,51.7001,51.7188,303570.0
2016-05-12 15:50:00,83.15,83.17,83.11,83.14,1184749.0,51.7188,51.7312,51.6939,51.7126,1184749.0
2016-05-13 09:30:00,83.07,83.14,83.0,83.13,375336.0,51.669,51.7126,51.6255,51.7064,375336.0
2016-05-13 09:40:00,83.13,83.18,83.11,83.15,190415.0,51.7064,51.7375,51.6939,51.7188,190415.0
2016-05-13 09:50:00,83.15,83.15,83.01,83.03,396139.0,51.7188,51.7188,51.6317,51.6442,396139.0
2016-05-13 10:00:00,83.04,83.07,82.99,83.02,383725.0,51.6504,51.669,51.6193,51.6379,383725.0
2016-05-13 10:10:00,83.0,83.08,82.98,83.06,223196.0,51.6255,51.6753,51.6131,51.6628,223196.0
2016-05-13 10:20:00,83.06,83.07,83.01,83.02,297505.0,51.6628,51.669,51.6317,51.6379,297505.0
2016-05-13 10:30:00,83.01,83.03,82.98,83.01,206141.0,51.6317,51.6442,51.6131,51.6317,206141.0
2016-05-13 10:40:00,83.01,83.03,82.96,82.99,213022.0,51.6317,51.6442,51.6006,51.6193,213022.0
2016-05-13 10:50:00,82.99,83.02,82.99,83.02,107026.0,51.6193,51.6379,51.6193,51.6379,107026.0
2016-05-13 11:00:00,83.02,83.04,83.0,83.04,404744.0,51.6379,51.6504,51.6255,51.6504,404744.0
2016-05-13 11:10:00,83.04,83.05,83.0,83.03,153599.0,51.6504,51.6566,51.6255,51.6442,153599.0
2016-05-13 11:20:00,83.03,83.05,83.01,83.03,140339.0,51.6442,51.6566,51.6317,51.6442,140339.0
2016-05-13 11:30:00,83.04,83.04,83.01,83.02,66203.0,51.6504,51.6504,51.6317,51.6379,66203.0
2016-05-13 11:40:00,83.01,83.02,83.0,83.01,66717.0,51.6317,51.6379,51.6255,51.6317,66717.0
2016-05-13 11:50:00,83.02,83.03,82.99,83.01,260006.0,51.6379,51.6442,51.6193,51.6317,260006.0
2016-05-13 12:00:00,83.01,83.02,83.0,83.01,39629.0,51.6317,51.6379,51.6255,51.6317,39629.0
2016-05-13 12:10:00,83.01,83.02,83.0,83.01,131027.0,51.6317,51.6379,51.6255,51.6317,131027.0
2016-05-13 12:20:00,83.02,83.03,83.01,83.01,61973.0,51.6379,51.6442,51.6317,51.6317,61973.0
2016-05-13 12:30:00,83.02,83.03,82.99,83.0,101160.0,51.6379,51.6442,51.6193,51.6255,101160.0
2016-05-13 12:40:00,83.01,83.01,82.97,82.99,36277.0,51.6317,51.6317,51.6068,51.6193,36277.0
2016-05-13 12:50:00,82.99,83.0,82.98,82.99,70762.0,51.6193,51.6255,51.6131,51.6193,70762.0
2016-05-13 13:00:00,83.0,83.02,82.98,83.01,249202.0,51.6255,51.6379,51.6131,51.6317,249202.0
2016-05-13 13:10:00,83.01,83.02,82.99,82.99,88064.0,51.6317,51.6379,51.6193,51.6193,88064.0
2016-05-13 13:20:00,82.99,83.0,82.94,82.96,375973.0,51.6193,51.6255,51.5882,51.6006,375973.0
2016-05-13 13:30:00,82.97,82.99,82.95,82.96,190281.0,51.6068,51.6193,51.5944,51.6006,190281.0
2016-05-13 13:40:00,82.96,82.97,82.93,82.95,183260.0,51.6006,51.6068,51.582,51.5944,183260.0
2016-05-13 13:50:00,82.95,82.95,82.9,82.94,589725.0,51.5944,51.5944,51.5633,51.5882,589725.0
2016-05-13 14:00:00,82.94,82.96,82.93,82.95,93205.0,51.5882,51.6006,51.582,51.5944,93205.0
2016-05-13 14:10:00,82.95,82.95,82.9,82.91,176141.0,51.5944,51.5944,51.5633,51.5695,176141.0
2016-05-13 14:20:00,82.92,82.92,82.87,82.9,622700.0,51.5757,51.5757,51.5446,51.5633,622700.0
2016-05-13 14:30:00,82.9,82.91,82.89,82.9,235400.0,51.5633,51.5695,51.5571,51.5633,235400.0
2016-05-13 14:40:00,82.9,82.9,82.82,82.88,471533.0,51.5633,51.5633,51.5135,51.5509,471533.0
2016-05-13 14:50:00,82.88,82.89,82.85,82.89,199055.0,51.5509,51.5571,51.5322,51.5571,199055.0
2016-05-13 15:00:00,82.89,82.89,82.83,82.84,108455.0,51.5571,51.5571,51.5198,51.526,108455.0
2016-05-13 15:10:00,82.84,82.86,82.83,82.86,137999.0,51.526,51.5384,51.5198,51.5384,137999.0
2016-05-13 15:20:00,82.86,82.87,82.8,82.81,112505.0,51.5384,51.5446,51.5011,51.5073,112505.0
2016-05-13 15:30:00,82.81,82.83,82.79,82.8,432134.0,51.5073,51.5198,51.4949,51.5011,432134.0
2016-05-13 15:40:00,82.8,82.81,82.76,82.77,488349.0,51.5011,51.5073,51.4762,51.4824,488349.0
2016-05-13 15:50:00,82.77,82.8,82.74,82.77,802867.0,51.4824,51.5011,51.4638,51.4824,802867.0
2016-05-16 09:30:00,82.93,82.97,82.91,82.93,292675.0,51.582,51.6068,51.5695,51.582,292675.0
2016-05-16 09:40:00,82.93,82.95,82.9,82.91,191579.0,51.582,51.5944,51.5633,51.5695,191579.0
2016-05-16 09:50:00,82.91,82.95,82.87,82.87,106225.0,51.5695,51.5944,51.5446,51.5446,106225.0
2016-05-16 10:00:00,82.88,82.93,82.87,82.92,94069.0,51.5509,51.582,51.5446,51.5757,94069.0
2016-05-16 10:10:00,82.92,82.96,82.91,82.94,125646.0,51.5757,51.6006,51.5695,51.5882,125646.0
2016-05-16 10:20:00,82.94,83.0,82.92,82.95,100446.0,51.5882,51.6255,51.5757,51.5944,100446.0
2016-05-16 10:30:00,82.95,83.03,82.94,83.01,103525.0,51.5944,51.6442,51.5882,51.6317,103525.0
2016-05-16 10:40:00,83.0,83.02,82.96,83.01,1514028.0,51.6255,51.6379,51.6006,51.6317,1514028.0
2016-05-16 10:50:00,83.01,83.07,83.0,83.06,213974.0,51.6317,51.669,51.6255,51.6628,213974.0
2016-05-16 11:00:00,83.06,83.12,83.06,83.08,1483586.0,51.6628,51.7001,51.6628,51.6753,1483586.0
2016-05-16 11:10:00,83.09,83.09,83.08,83.08,296622.0,51.6815,51.6815,51.6753,51.6753,296622.0
2016-05-16 11:20:00,83.09,83.09,83.05,83.06,1323869.0,51.6815,51.6815,51.6566,51.6628,1323869.0
2016-05-16 11:30:00,83.07,83.08,83.06,83.07,95426.0,51.669,51.6753,51.6628,51.669,95426.0
2016-05-16 11:40:00,83.07,83.09,83.06,83.08,311602.0,51.669,51.6815,51.6628,51.6753,311602.0
2016-05-16 11:50:00,83.08,83.11,83.08,83.09,133922.0,51.6753,51.6939,51.6753,51.6815,133922.0
2016-05-16 12:00:00,83.09,83.09,83.06,83.07,195426.0,51.6815,51.6815,51.6628,51.669,195426.0
2016-05-16 12:10:00,83.06,83.11,83.06,83.09,217392.0,51.6628,51.6939,51.6628,51.6815,217392.0
2016-05-16 12:20:00,83.09,83.1,83.06,83.07,104051.0,51.6815,51.6877,51.6628,51.669,104051.0
2016-05-16 12:30:00,83.06,83.09,83.06,83.09,76076.0,51.6628,51.6815,51.6628,51.6815,76076.0
2016-05-16 12:40:00,83.09,83.1,83.06,83.09,261929.0,51.6815,51.6877,51.6628,51.6815,261929.0
2016-05-16 12:50:00,83.1,83.13,83.09,83.12,84439.0,51.6877,51.7064,51.6815,51.7001,84439.0
2016-05-16 13:00:00,83.12,83.13,83.11,83.12,146414.0,51.7001,51.7064,51.6939,51.7001,146414.0
2016-05-16 13:10:00,83.12,83.14,83.11,83.14,111342.0,51.7001,51.7126,51.6939,51.7126,111342.0
2016-05-16 13:20:00,83.14,83.15,83.12,83.12,148257.0,51.7126,51.7188,51.7001,51.7001,148257.0
2016-05-16 13:30:00,83.13,83.14,83.11,83.12,92926.0,51.7064,51.7126,51.6939,51.7001,92926.0
2016-05-16 13:40:00,83.12,83.15,83.11,83.15,217219.0,51.7001,51.7188,51.6939,51.7188,217219.0
2016-05-16 13:50:00,83.15,83.18,83.14,83.15,51168.0,51.7188,51.7375,51.7126,51.7188,51168.0
2016-05-16 14:00:00,83.16,83.2,83.13,83.2,177562.0,51.725,51.7499,51.7064,51.7499,177562.0
2016-05-16 14:10:00,83.19,83.22,83.18,83.22,114482.0,51.7437,51.7623,51.7375,51.7623,114482.0
2016-05-16 14:20:00,83.22,83.24,83.2,83.21,120405.0,51.7623,51.7748,51.7499,51.7561,120405.0
2016-05-16 14:30:00,83.21,83.22,83.2,83.21,78010.0,51.7561,51.7623,51.7499,51.7561,78010.0
2016-05-16 14:40:00,83.21,83.23,83.2,83.21,140498.0,51.7561,51.7686,51.7499,51.7561,140498.0
2016-05-16 14:50:00,83.2,83.24,83.2,83.23,263732.0,51.7499,51.7748,51.7499,51.7686,263732.0
2016-05-16 15:00:00,83.24,83.27,83.22,83.24,573624.0,51.7748,51.7934,51.7623,51.7748,573624.0
2016-05-16 15:10:00,83.24,83.26,83.23,83.26,53931.0,51.7748,51.7872,51.7686,51.7872,53931.0
2016-05-16 15:20:00,83.25,83.28,83.25,83.25,120758.0,51.781,51.7997,51.781,51.781,120758.0
2016-05-16 15:30:00,83.26,83.26,83.2,83.23,251974.0,51.7872,51.7872,51.7499,51.7686,251974.0
2016-05-16 15:40:00,83.23,83.24,83.22,83.23,224116.0,51.7686,51.7748,51.7623,51.7686,224116.0
2016-05-16 15:50:00,83.23,83.27,83.22,83.23,681636.0,51.7686,51.7934,51.7623,51.7686,681636.0
2016-05-17 09:30:00,83.1,83.22,83.07,83.12,359448.0,51.6877,51.7623,51.669,51.7001,359448.0
2016-05-17 09:40:00,83.11,83.19,83.08,83.19,233990.0,51.6939,51.7437,51.6753,51.7437,233990.0
2016-05-17 09:50:00,83.2,83.26,83.17,83.24,189234.0,51.7499,51.7872,51.7312,51.7748,189234.0
2016-05-17 10:00:00,83.23,83.24,83.16,83.18,170575.0,51.7686,51.7748,51.725,51.7375,170575.0
2016-05-17 10:10:00,83.17,83.25,83.15,83.25,124018.0,51.7312,51.781,51.7188,51.781,124018.0
2016-05-17 10:20:00,83.25,83.27,83.24,83.24,176150.0,51.781,51.7934,51.7748,51.7748,176150.0
2016-05-17 10:30:00,83.24,83.27,83.21,83.27,113873.0,51.7748,51.7934,51.7561,51.7934,113873.0
2016-05-17 10:40:00,83.26,83.32,83.25,83.29,515080.0,51.7872,51.8245,51.781,51.8059,515080.0
2016-05-17 10:50:00,83.29,83.3,83.23,83.23,236913.0,51.8059,51.8121,51.7686,51.7686,236913.0
2016-05-17 11:00:00,83.23,83.25,83.2,83.22,177872.0,51.7686,51.781,51.7499,51.7623,177872.0
2016-05-17 11:10:00,83.22,83.28,83.21,83.28,267998.0,51.7623,51.7997,51.7561,51.7997,267998.0
2016-05-17 11:20:00,83.28,83.32,83.27,83.27,214374.0,51.7997,51.8245,51.7934,51.7934,214374.0
2016-05-17 11:30:00,83.28,83.29,83.27,83.28,88192.0,51.7997,51.8059,51.7934,51.7997,88192.0
2016-05-17 11:40:00,83.29,83.29,83.26,83.28,144293.0,51.8059,51.8059,51.7872,51.7997,144293.0
2016-05-17 11:50:00,83.28,83.29,83.27,83.29,99185.0,51.7997,51.8059,51.7934,51.8059,99185.0
2016-05-17 12:00:00,83.29,83.29,83.27,83.27,87831.0,51.8059,51.8059,51.7934,51.7934,87831.0
2016-05-17 12:10:00,83.28,83.28,83.22,83.23,278217.0,51.7997,51.7997,51.7623,51.7686,278217.0
2016-05-17 12:20:00,83.24,83.24,83.21,83.23,65525.0,51.7748,51.7748,51.7561,51.7686,65525.0
2016-05-17 12:30:00,83.24,83.27,83.22,83.26,130856.0,51.7748,51.7934,51.7623,51.7872,130856.0
2016-05-17 12:40:00,83.26,83.28,83.23,83.24,75187.0,51.7872,51.7997,51.7686,51.7748,75187.0
2016-05-17 12:50:00,83.23,83.24,83.17,83.21,163423.0,51.7686,51.7748,51.7312,51.7561,163423.0
2016-05-17 13:00:00,83.22,83.22,83.17,83.21,72806.0,51.7623,51.7623,51.7312,51.7561,72806.0
2016-05-17 13:10:00,83.22,83.23,83.2,83.21,63622.0,51.7623,51.7686,51.7499,51.7561,63622.0
2016-05-17 13:20:00,83.21,83.25,83.21,83.24,78196.0,51.7561,51.781,51.7561,51.7748,78196.0
2016-05-17 13:30:00,83.23,83.27,83.23,83.27,51961.0,51.7686,51.7934,51.7686,51.7934,51961.0
2016-05-17 13:40:00,83.27,83.27,83.23,83.24,70877.0,51.7934,51.7934,51.7686,51.7748,70877.0
2016-05-17 13:50:00,83.24,83.24,83.15,83.16,139254.0,51.7748,51.7748,51.7188,51.725,139254.0
2016-05-17 14:00:00,83.16,83.16,83.1,83.12,231352.0,51.725,51.725,51.6877,51.7001,231352.0
2016-05-17 14:10:00,83.12,83.15,83.1,83.11,90212.0,51.7001,51.7188,51.6877,51.6939,90212.0
2016-05-17 14:20:00,83.11,83.12,83.01,83.09,419728.0,51.6939,51.7001,51.6317,51.6815,419728.0
2016-05-17 14:30:00,83.09,83.13,83.07,83.09,120253.0,51.6815,51.7064,51.669,51.6815,120253.0
2016-05-17 14:40:00,83.09,83.1,83.09,83.09,103048.0,51.6815,51.6877,51.6815,51.6815,103048.0
2016-05-17 14:50:00,83.09,83.12,83.06,83.12,181657.0,51.6815,51.7001,51.6628,51.7001,181657.0
2016-05-17 15:00:00,83.12,83.18,83.08,83.15,171100.0,51.7001,51.7375,51.6753,51.7188,171100.0
2016-05-17 15:10:00,83.14,83.15,83.09,83.1,95444.0,51.7126,51.7188,51.6815,51.6877,95444.0
2016-05-17 15:20:00,83.09,83.12,83.01,83.07,210374.0,51.6815,51.7001,51.6317,51.669,210374.0
2016-05-17 15:30:00,83.07,83.15,83.04,83.15,192770.0,51.669,51.7188,51.6504,51.7188,192770.0
2016-05-17 15:40:00,83.15,83.16,83.1,83.11,186562.0,51.7188,51.725,51.6877,51.6939,186562.0
2016-05-17 15:50:00,83.11,83.15,83.07,83.08,568562.0,51.6939,51.7188,51.669,51.6753,568562.0
2016-05-18 09:30:00,83.1,83.1,82.98,83.03,313031.0,51.6877,51.6877,51.6131,51.6442,313031.0
2016-05-18 09:40:00,83.03,83.13,83.02,83.07,406352.0,51.6442,51.7064,51.6379,51.669,406352.0
2016-05-18 09:50:00,83.06,83.12,83.05,83.11,234834.0,51.6628,51.7001,51.6566,51.6939,234834.0
2016-05-18 10:00:00,83.11,83.18,83.09,83.15,314313.0,51.6939,51.7375,51.6815,51.7188,314313.0
2016-05-18 10:10:00,83.15,83.2,83.14,83.14,287259.0,51.7188,51.7499,51.7126,51.7126,287259.0
2016-05-18 10:20:00,83.14,83.19,83.14,83.19,64758.0,51.7126,51.7437,51.7126,51.7437,64758.0
2016-05-18 10:30:00,83.16,83.18,83.09,83.1,191540.0,51.725,51.7375,51.6815,51.6877,191540.0
2016-05-18 10:40:00,83.09,83.13,83.08,83.13,194607.0,51.6815,51.7064,51.6753,51.7064,194607.0
2016-05-18 10:50:00,83.13,83.14,83.06,83.07,374778.0,51.7064,51.7126,51.6628,51.669,374778.0
2016-05-18 11:00:00,83.07,83.14,83.07,83.14,153954.0,51.669,51.7126,51.669,51.7126,153954.0
2016-05-18 11:10:00,83.14,83.17,83.11,83.15,70931.0,51.7126,51.7312,51.6939,51.7188,70931.0
2016-05-18 11:20:00,83.15,83.24,83.12,83.21,171399.0,51.7188,51.7748,51.7001,51.7561,171399.0
2016-05-18 11:30:00,83.2,83.26,83.18,83.26,390301.0,51.7499,51.7872,51.7375,51.7872,390301.0
2016-05-18 11:40:00,83.26,83.28,83.24,83.25,235161.0,51.7872,51.7997,51.7748,51.781,235161.0
2016-05-18 11:50:00,83.24,83.27,83.15,83.15,426251.0,51.7748,51.7934,51.7188,51.7188,426251.0
2016-05-18 12:00:00,83.15,83.19,83.14,83.16,87514.0,51.7188,51.7437,51.7126,51.725,87514.0
2016-05-18 12:10:00,83.16,83.2,83.15,83.2,56284.0,51.725,51.7499,51.7188,51.7499,56284.0
2016-05-18 12:20:00,83.19,83.25,83.19,83.22,141714.0,51.7437,51.781,51.7437,51.7623,141714.0
2016-05-18 12:30:00,83.22,83.24,83.2,83.21,84018.0,51.7623,51.7748,51.7499,51.7561,84018.0
2016-05-18 12:40:00,83.22,83.24,83.21,83.22,350150.0,51.7623,51.7748,51.7561,51.7623,350150.0
2016-05-18 12:50:00,83.22,83.23,83.19,83.23,375773.0,51.7623,51.7686,51.7437,51.7686,375773.0
2016-05-18 13:00:00,83.23,83.29,83.23,83.25,119608.0,51.7686,51.8059,51.7686,51.781,119608.0
2016-05-18 13:10:00,83.24,83.27,83.24,83.27,15886.0,51.7748,51.7934,51.7748,51.7934,15886.0
2016-05-18 13:20:00,83.27,83.33,83.26,83.29,121503.0,51.7934,51.8308,51.7872,51.8059,121503.0
2016-05-18 13:30:00,83.29,83.32,83.28,83.3,104365.0,51.8059,51.8245,51.7997,51.8121,104365.0
2016-05-18 13:40:00,83.29,83.32,83.29,83.3,90231.0,51.8059,51.8245,51.8059,51.8121,90231.0
2016-05-18 13:50:00,83.31,83.31,83.27,83.29,126541.0,51.8183,51.8183,51.7934,51.8059,126541.0
2016-05-18 14:00:00,83.29,83.29,83.02,83.13,710519.0,51.8059,51.8059,51.6379,51.7064,710519.0
2016-05-18 14:10:00,83.14,83.15,83.02,83.06,877563.0,51.7126,51.7188,51.6379,51.6628,877563.0
2016-05-18 14:20:00,83.06,83.07,82.91,82.94,1079044.0,51.6628,51.669,51.5695,51.5882,1079044.0
2016-05-18 14:30:00,82.94,83.01,82.85,82.95,1021740.0,51.5882,51.6317,51.5322,51.5944,1021740.0
2016-05-18 14:40:00,82.95,83.01,82.91,82.97,531638.0,51.5944,51.6317,51.5695,51.6068,531638.0
2016-05-18 14:50:00,82.97,83.04,82.96,83.0,269546.0,51.6068,51.6504,51.6006,51.6255,269546.0
2016-05-18 15:00:00,82.99,83.09,82.98,83.03,270969.0,51.6193,51.6815,51.6131,51.6442,270969.0
2016-05-18 15:10:00,83.03,83.04,82.97,83.02,289666.0,51.6442,51.6504,51.6068,51.6379,289666.0
2016-05-18 15:20:00,83.02,83.02,82.89,82.9,519178.0,51.6379,51.6379,51.5571,51.5633,519178.0
2016-05-18 15:30:00,82.9,82.98,82.88,82.89,1205230.0,51.5633,51.6131,51.5509,51.5571,1205230.0
2016-05-18 15:40:00,82.88,82.97,82.87,82.95,696349.0,51.5509,51.6068,51.5446,51.5944,696349.0
2016-05-18 15:50:00,82.95,83.11,82.93,83.09,1953828.0,51.5944,51.6939,51.582,51.6815,1953828.0
2016-05-19 09:30:00,82.79,82.79,82.71,82.75,534061.0,51.4949,51.4949,51.4451,51.47,534061.0
2016-05-19 09:40:00,82.76,82.83,82.73,82.74,850366.0,51.4762,51.5198,51.4576,51.4638,850366.0
2016-05-19 09:50:00,82.74,82.75,82.6,82.61,646940.0,51.4638,51.47,51.3767,51.3829,646940.0
2016-05-19 10:00:00,82.6,82.74,82.6,82.65,1409508.0,51.3767,51.4638,51.3767,51.4078,1409508.0
2016-05-19 10:10:00,82.65,82.67,82.59,82.63,1298754.0,51.4078,51.4202,51.3705,51.3954,1298754.0
2016-05-19 10:20:00,82.63,82.65,82.61,82.64,792018.0,51.3954,51.4078,51.3829,51.4016,792018.0
2016-05-19 10:30:00,82.63,82.77,82.63,82.72,346968.0,51.3954,51.4824,51.3954,51.4513,346968.0
2016-05-19 10:40:00,82.72,82.79,82.7,82.75,522948.0,51.4513,51.4949,51.4389,51.47,522948.0
2016-05-19 10:50:00,82.75,82.75,82.68,82.69,727024.0,51.47,51.47,51.4265,51.4327,727024.0
2016-05-19 11:00:00,82.7,82.7,82.63,82.65,508533.0,51.4389,51.4389,51.3954,51.4078,508533.0
2016-05-19 11:10:00,82.65,82.69,82.64,82.69,641766.0,51.4078,51.4327,51.4016,51.4327,641766.0
2016-05-19 11:20:00,82.69,82.73,82.67,82.68,740458.0,51.4327,51.4576,51.4202,51.4265,740458.0
2016-05-19 11:30:00,82.68,82.71,82.66,82.67,448385.0,51.4265,51.4451,51.414,51.4202,448385.0
2016-05-19 11:40:00,82.66,82.67,82.61,82.64,614976.0,51.414,51.4202,51.3829,51.4016,614976.0
2016-05-19 11:50:00,82.64,82.67,82.61,82.67,669403.0,51.4016,51.4202,51.3829,51.4202,669403.0
2016-05-19 12:00:00,82.67,82.7,82.65,82.69,283568.0,51.4202,51.4389,51.4078,51.4327,283568.0
2016-05-19 12:10:00,82.69,82.71,82.67,82.7,410816.0,51.4327,51.4451,51.4202,51.4389,410816.0
2016-05-19 12:20:00,82.7,82.76,82.7,82.72,308608.0,51.4389,51.4762,51.4389,51.4513,308608.0
2016-05-19 12:30:00,82.72,82.77,82.7,82.76,307395.0,51.4513,51.4824,51.4389,51.4762,307395.0
2016-05-19 12:40:00,82.76,82.76,82.71,82.73,221755.0,51.4762,51.4762,51.4451,51.4576,221755.0
2016-05-19 12:50:00,82.72,82.72,82.68,82.7,477290.0,51.4513,51.4513,51.4265,51.4389,477290.0
2016-05-19 13:00:00,82.7,82.73,82.69,82.71,956097.0,51.4389,51.4576,51.4327,51.4451,956097.0
2016-05-19 13:10:00,82.71,82.74,82.7,82.73,779900.0,51.4451,51.4638,51.4389,51.4576,779900.0
2016-05-19 13:20:00,82.73,82.74,82.72,82.73,183917.0,51.4576,51.4638,51.4513,51.4576,183917.0
2016-05-19 13:30:00,82.73,82.83,82.73,82.81,266782.0,51.4576,51.5198,51.4576,51.5073,266782.0
2016-05-19 13:40:00,82.82,82.84,82.8,82.81,462392.0,51.5135,51.526,51.5011,51.5073,462392.0
2016-05-19 13:50:00,82.8,82.8,82.75,82.76,259526.0,51.5011,51.5011,51.47,51.4762,259526.0
2016-05-19 14:00:00,82.76,82.81,82.75,82.81,146558.0,51.4762,51.5073,51.47,51.5073,146558.0
2016-05-19 14:10:00,82.81,82.89,82.81,82.87,90813.0,51.5073,51.5571,51.5073,51.5446,90813.0
2016-05-19 14:20:00,82.87,82.89,82.83,82.88,117253.0,51.5446,51.5571,51.5198,51.5509,117253.0
2016-05-19 14:30:00,82.88,82.89,82.8,82.82,71221.0,51.5509,51.5571,51.5011,51.5135,71221.0
2016-05-19 14:40:00,82.82,82.83,82.8,82.81,110438.0,51.5135,51.5198,51.5011,51.5073,110438.0
2016-05-19 14:50:00,82.81,82.82,82.77,82.78,172060.0,51.5073,51.5135,51.4824,51.4887,172060.0
2016-05-19 15:00:00,82.78,82.82,82.76,82.8,195522.0,51.4887,51.5135,51.4762,51.5011,195522.0
2016-05-19 15:10:00,82.8,82.81,82.78,82.8,106314.0,51.5011,51.5073,51.4887,51.5011,106314.0
2016-05-19 15:20:00,82.8,82.85,82.79,82.81,250918.0,51.5011,51.5322,51.4949,51.5073,250918.0
2016-05-19 15:30:00,82.81,82.84,82.77,82.84,164251.0,51.5073,51.526,51.4824,51.526,164251.0
2016-05-19 15:40:00,82.84,82.9,82.83,82.9,381010.0,51.526,51.5633,51.5198,51.5633,381010.0
2016-05-19 15:50:00,82.89,82.91,82.84,82.86,1030095.0,51.5571,51.5695,51.526,51.5384,1030095.0
2016-05-20 09:30:00,82.86,83.0,82.86,82.98,325257.0,51.5384,51.6255,51.5384,51.6131,325257.0
2016-05-20 09:40:00,82.98,82.99,82.9,82.95,258625.0,51.6131,51.6193,51.5633,51.5944,258625.0
2016-05-20 09:50:00,82.95,83.05,82.95,82.98,714637.0,51.5944,51.6566,51.5944,51.6131,714637.0
2016-05-20 10:00:00,82.98,83.04,82.97,82.99,461613.0,51.6131,51.6504,51.6068,51.6193,461613.0
2016-05-20 10:10:00,83.0,83.03,82.98,83.0,199287.0,51.6255,51.6442,51.6131,51.6255,199287.0
2016-05-20 10:20:00,83.0,83.0,82.92,82.92,119726.0,51.6255,51.6255,51.5757,51.5757,119726.0
2016-05-20 10:30:00,82.92,82.94,82.9,82.9,249544.0,51.5757,51.5882,51.5633,51.5633,249544.0
2016-05-20 10:40:00,82.9,82.97,82.9,82.96,68179.0,51.5633,51.6068,51.5633,51.6006,68179.0
2016-05-20 10:50:00,82.97,82.98,82.92,82.94,86947.0,51.6068,51.6131,51.5757,51.5882,86947.0
2016-05-20 11:00:00,82.94,83.01,82.93,83.0,547756.0,51.5882,51.6317,51.582,51.6255,547756.0
2016-05-20 11:10:00,83.0,83.05,82.99,83.04,178550.0,51.6255,51.6566,51.6193,51.6504,178550.0
2016-05-20 11:20:00,83.05,83.05,83.01,83.03,370188.0,51.6566,51.6566,51.6317,51.6442,370188.0
2016-05-20 11:30:00,83.02,83.09,83.02,83.06,411584.0,51.6379,51.6815,51.6379,51.6628,411584.0
2016-05-20 11:40:00,83.06,83.08,83.05,83.05,315128.0,51.6628,51.6753,51.6566,51.6566,315128.0
2016-05-20 11:50:00,83.05,83.05,83.01,83.02,205788.0,51.6566,51.6566,51.6317,51.6379,205788.0
2016-05-20 12:00:00,83.03,83.04,83.02,83.03,114313.0,51.6442,51.6504,51.6379,51.6442,114313.0
2016-05-20 12:10:00,83.03,83.05,83.03,83.04,111748.0,51.6442,51.6566,51.6442,51.6504,111748.0
2016-05-20 12:20:00,83.05,83.08,83.04,83.05,105572.0,51.6566,51.6753,51.6504,51.6566,105572.0
2016-05-20 12:30:00,83.05,83.11,83.05,83.11,133416.0,51.6566,51.6939,51.6566,51.6939,133416.0
2016-05-20 12:40:00,83.11,83.12,83.08,83.09,171378.0,51.6939,51.7001,51.6753,51.6815,171378.0
2016-05-20 12:50:00,83.09,83.1,83.06,83.06,35747.0,51.6815,51.6877,51.6628,51.6628,35747.0
2016-05-20 13:00:00,83.06,83.07,83.01,83.01,99461.0,51.6628,51.669,51.6317,51.6317,99461.0
2016-05-20 13:10:00,83.01,83.04,82.99,83.04,277190.0,51.6317,51.6504,51.6193,51.6504,277190.0
2016-05-20 13:20:00,83.04,83.04,82.98,82.98,40874.0,51.6504,51.6504,51.6131,51.6131,40874.0
2016-05-20 13:30:00,82.98,82.99,82.96,82.98,98589.0,51.6131,51.6193,51.6006,51.6131,98589.0
2016-05-20 13:40:00,82.97,83.0,82.96,82.98,71625.0,51.6068,51.6255,51.6006,51.6131,71625.0
2016-05-20 13:50:00,82.98,82.99,82.97,82.98,76302.0,51.6131,51.6193,51.6068,51.6131,76302.0
2016-05-20 14:00:00,82.98,83.03,82.98,83.01,127665.0,51.6131,51.6442,51.6131,51.6317,127665.0
2016-05-20 14:10:00,83.02,83.06,83.01,83.04,164126.0,51.6379,51.6628,51.6317,51.6504,164126.0
2016-05-20 14:20:00,83.04,83.07,83.02,83.04,149162.0,51.6504,51.669,51.6379,51.6504,149162.0
2016-05-20 14:30:00,83.04,83.05,82.99,83.0,58813.0,51.6504,51.6566,51.6193,51.6255,58813.0
2016-05-20 14:40:00,82.99,83.03,82.99,83.0,96428.0,51.6193,51.6442,51.6193,51.6255,96428.0
2016-05-20 14:50:00,83.01,83.03,83.0,83.0,80537.0,51.6317,51.6442,51.6255,51.6255,80537.0
2016-05-20 15:00:00,83.01,83.02,82.97,82.98,198847.0,51.6317,51.6379,51.6068,51.6131,198847.0
2016-05-20 15:10:00,82.98,83.02,82.97,83.02,211119.0,51.6131,51.6379,51.6068,51.6379,211119.0
2016-05-20 15:20:00,83.02,83.04,82.99,82.99,208366.0,51.6379,51.6504,51.6193,51.6193,208366.0
2016-05-20 15:30:00,82.99,83.03,82.99,83.03,206649.0,51.6193,51.6442,51.6193,51.6442,206649.0
2016-05-20 15:40:00,83.03,83.07,83.02,83.07,335830.0,51.6442,51.669,51.6379,51.669,335830.0
2016-05-20 15:50:00,83.07,83.16,83.06,83.12,1468132.0,51.669,51.725,51.6628,51.7001,1468132.0
2016-05-23 09:30:00,83.12,83.6,83.01,83.13,1053309.0,51.7001,51.9987,51.6317,51.7064,1053309.0
2016-05-23 09:40:00,83.13,83.15,83.04,83.07,740308.0,51.7064,51.7188,51.6504,51.669,740308.0
2016-05-23 09:50:00,83.06,83.15,82.96,83.12,765374.0,51.6628,51.7188,51.6006,51.7001,765374.0
2016-05-23 10:00:00,83.12,83.18,83.12,83.17,186974.0,51.7001,51.7375,51.7001,51.7312,186974.0
2016-05-23 10:10:00,83.17,83.19,83.13,83.16,146710.0,51.7312,51.7437,51.7064,51.725,146710.0
2016-05-23 10:20:00,83.16,83.18,83.12,83.15,962072.0,51.725,51.7375,51.7001,51.7188,962072.0
2016-05-23 10:30:00,83.15,83.17,83.11,83.13,221772.0,51.7188,51.7312,51.6939,51.7064,221772.0
2016-05-23 10:40:00,83.13,83.15,83.11,83.14,156306.0,51.7064,51.7188,51.6939,51.7126,156306.0
2016-05-23 10:50:00,83.14,83.14,83.09,83.12,174719.0,51.7126,51.7126,51.6815,51.7001,174719.0
2016-05-23 11:00:00,83.11,83.18,83.11,83.16,184700.0,51.6939,51.7375,51.6939,51.725,184700.0
2016-05-23 11:10:00,83.15,83.19,83.15,83.16,158893.0,51.7188,51.7437,51.7188,51.725,158893.0
2016-05-23 11:20:00,83.16,83.17,83.15,83.16,194580.0,51.725,51.7312,51.7188,51.725,194580.0
2016-05-23 11:30:00,83.16,83.17,83.12,83.14,164920.0,51.725,51.7312,51.7001,51.7126,164920.0
2016-05-23 11:40:00,83.14,83.18,83.12,83.13,277867.0,51.7126,51.7375,51.7001,51.7064,277867.0
2016-05-23 11:50:00,83.13,83.13,83.1,83.1,73768.0,51.7064,51.7064,51.6877,51.6877,73768.0
2016-05-23 12:00:00,83.1,83.11,83.07,83.08,358099.0,51.6877,51.6939,51.669,51.6753,358099.0
2016-05-23 12:10:00,83.08,83.13,83.07,83.13,90496.0,51.6753,51.7064,51.669,51.7064,90496.0
2016-05-23 12:20:00,83.13,83.14,83.1,83.1,101706.0,51.7064,51.7126,51.6877,51.6877,101706.0
2016-05-23 12:30:00,83.1,83.11,83.09,83.11,54584.0,51.6877,51.6939,51.6815,51.6939,54584.0
2016-05-23 12:40:00,83.1,83.12,83.09,83.11,80001.0,51.6877,51.7001,51.6815,51.6939,80001.0
2016-05-23 12:50:00,83.11,83.13,83.1,83.13,87063.0,51.6939,51.7064,51.6877,51.7064,87063.0
2016-05-23 13:00:00,83.13,83.13,83.11,83.12,112207.0,51.7064,51.7064,51.6939,51.7001,112207.0
2016-05-23 13:10:00,83.12,83.12,83.09,83.09,61787.0,51.7001,51.7001,51.6815,51.6815,61787.0
2016-05-23 13:20:00,83.09,83.12,83.09,83.12,201085.0,51.6815,51.7001,51.6815,51.7001,201085.0
2016-05-23 13:30:00,83.11,83.12,83.09,83.11,196997.0,51.6939,51.7001,51.6815,51.6939,196997.0
2016-05-23 13:40:00,83.11,83.13,83.1,83.12,75450.0,51.6939,51.7064,51.6877,51.7001,75450.0
2016-05-23 13:50:00,83.13,83.14,83.12,83.14,102384.0,51.7064,51.7126,51.7001,51.7126,102384.0
2016-05-23 14:00:00,83.14,83.14,83.13,83.14,87562.0,51.7126,51.7126,51.7064,51.7126,87562.0
2016-05-23 14:10:00,83.13,83.18,83.13,83.16,152359.0,51.7064,51.7375,51.7064,51.725,152359.0
2016-05-23 14:20:00,83.17,83.18,83.15,83.17,132653.0,51.7312,51.7375,51.7188,51.7312,132653.0
2016-05-23 14:30:00,83.17,83.19,83.15,83.15,140783.0,51.7312,51.7437,51.7188,51.7188,140783.0
2016-05-23 14:40:00,83.16,83.17,83.14,83.15,154227.0,51.725,51.7312,51.7126,51.7188,154227.0
2016-05-23 14:50:00,83.15,83.17,83.14,83.14,136249.0,51.7188,51.7312,51.7126,51.7126,136249.0
2016-05-23 15:00:00,83.15,83.17,83.14,83.17,80376.0,51.7188,51.7312,51.7126,51.7312,80376.0
2016-05-23 15:10:00,83.16,83.19,83.15,83.15,184929.0,51.725,51.7437,51.7188,51.7188,184929.0
2016-05-23 15:20:00,83.15,83.17,83.15,83.16,146680.0,51.7188,51.7312,51.7188,51.725,146680.0
2016-05-23 15:30:00,83.16,83.18,83.15,83.17,304831.0,51.725,51.7375,51.7188,51.7312,304831.0
2016-05-23 15:40:00,83.17,83.18,83.16,83.17,220853.0,51.7312,51.7375,51.725,51.7312,220853.0
2016-05-23 15:50:00,83.16,83.18,83.12,83.14,1083674.0,51.725,51.7375,51.7001,51.7126,1083674.0
2016-05-24 09:30:00,83.37,83.42,83.31,83.39,264641.0,51.8556,51.8867,51.8183,51.8681,264641.0
2016-05-24 09:40:00,83.4,83.46,83.37,83.39,256248.0,51.8743,51.9116,51.8556,51.8681,256248.0
2016-05-24 09:50:00,83.39,83.46,83.39,83.42,257181.0,51.8681,51.9116,51.8681,51.8867,257181.0
2016-05-24 10:00:00,83.43,83.51,83.43,83.48,184468.0,51.893,51.9427,51.893,51.9241,184468.0
2016-05-24 10:10:00,83.47,83.51,83.43,83.5,129211.0,51.9178,51.9427,51.893,51.9365,129211.0
2016-05-24 10:20:00,83.5,83.51,83.44,83.47,261329.0,51.9365,51.9427,51.8992,51.9178,261329.0
2016-05-24 10:30:00,83.46,83.53,83.45,83.48,588156.0,51.9116,51.9552,51.9054,51.9241,588156.0
2016-05-24 10:40:00,83.48,83.49,83.46,83.47,206062.0,51.9241,51.9303,51.9116,51.9178,206062.0
2016-05-24 10:50:00,83.48,83.49,83.42,83.44,120748.0,51.9241,51.9303,51.8867,51.8992,120748.0
2016-05-24 11:00:00,83.45,83.49,83.44,83.47,83434.0,51.9054,51.9303,51.8992,51.9178,83434.0
2016-05-24 11:10:00,83.47,83.48,83.46,83.48,118650.0,51.9178,51.9241,51.9116,51.9241,118650.0
2016-05-24 11:20:00,83.48,83.51,83.47,83.48,212017.0,51.9241,51.9427,51.9178,51.9241,212017.0
2016-05-24 11:30:00,83.48,83.49,83.38,83.4,264817.0,51.9241,51.9303,51.8619,51.8743,264817.0
2016-05-24 11:40:00,83.4,83.43,83.39,83.41,176024.0,51.8743,51.893,51.8681,51.8805,176024.0
2016-05-24 11:50:00,83.41,83.47,83.4,83.45,217139.0,51.8805,51.9178,51.8743,51.9054,217139.0
2016-05-24 12:00:00,83.46,83.46,83.42,83.43,106662.0,51.9116,51.9116,51.8867,51.893,106662.0
2016-05-24 12:10:00,83.44,83.44,83.42,83.43,46864.0,51.8992,51.8992,51.8867,51.893,46864.0
2016-05-24 12:20:00,83.43,83.44,83.42,83.43,55787.0,51.893,51.8992,51.8867,51.893,55787.0
2016-05-24 12:30:00,83.43,83.44,83.41,83.41,86399.0,51.893,51.8992,51.8805,51.8805,86399.0
2016-05-24 12:40:00,83.42,83.43,83.41,83.43,46327.0,51.8867,51.893,51.8805,51.893,46327.0
2016-05-24 12:50:00,83.43,83.52,83.42,83.49,210106.0,51.893,51.9489,51.8867,51.9303,210106.0
2016-05-24 13:00:00,83.49,83.51,83.46,83.47,236910.0,51.9303,51.9427,51.9116,51.9178,236910.0
2016-05-24 13:10:00,83.47,83.5,83.46,83.48,206961.0,51.9178,51.9365,51.9116,51.9241,206961.0
2016-05-24 13:20:00,83.48,83.49,83.45,83.47,62635.0,51.9241,51.9303,51.9054,51.9178,62635.0
2016-05-24 13:30:00,83.46,83.47,83.44,83.45,101629.0,51.9116,51.9178,51.8992,51.9054,101629.0
2016-05-24 13:40:00,83.46,83.5,83.45,83.49,95530.0,51.9116,51.9365,51.9054,51.9303,95530.0
2016-05-24 13:50:00,83.49,83.49,83.45,83.45,54030.0,51.9303,51.9303,51.9054,51.9054,54030.0
2016-05-24 14:00:00,83.47,83.48,83.44,83.44,53263.0,51.9178,51.9241,51.8992,51.8992,53263.0
2016-05-24 14:10:00,83.45,83.49,83.44,83.46,134083.0,51.9054,51.9303,51.8992,51.9116,134083.0
2016-05-24 14:20:00,83.46,83.51,83.45,83.51,44824.0,51.9116,51.9427,51.9054,51.9427,44824.0
2016-05-24 14:30:00,83.51,83.52,83.46,83.47,51757.0,51.9427,51.9489,51.9116,51.9178,51757.0
2016-05-24 14:40:00,83.47,83.49,83.46,83.48,124525.0,51.9178,51.9303,51.9116,51.9241,124525.0
2016-05-24 14:50:00,83.48,83.56,83.48,83.53,380384.0,51.9241,51.9738,51.9241,51.9552,380384.0
2016-05-24 15:00:00,83.53,83.59,83.52,83.58,1222708.0,51.9552,51.9925,51.9489,51.9863,1222708.0
2016-05-24 15:10:00,83.58,83.64,83.57,83.64,536233.0,51.9863,52.0236,51.98,52.0236,536233.0
2016-05-24 15:20:00,83.64,83.66,83.61,83.64,583936.0,52.0236,52.036,52.0049,52.0236,583936.0
2016-05-24 15:30:00,83.64,83.66,83.62,83.65,415231.0,52.0236,52.036,52.0111,52.0298,415231.0
2016-05-24 15:40:00,83.65,83.66,83.63,83.65,703407.0,52.0298,52.036,52.0174,52.0298,703407.0
2016-05-24 15:50:00,83.65,83.66,83.63,83.64,1081431.0,52.0298,52.036,52.0174,52.0236,1081431.0
2016-05-25 09:30:00,83.83,83.87,83.75,83.86,678970.0,52.1418,52.1666,52.092,52.1604,678970.0
2016-05-25 09:40:00,83.87,83.87,83.83,83.85,497861.0,52.1666,52.1666,52.1418,52.1542,497861.0
2016-05-25 09:50:00,83.85,83.89,83.84,83.87,412447.0,52.1542,52.1791,52.148,52.1666,412447.0
2016-05-25 10:00:00,83.87,83.89,83.86,83.87,447977.0,52.1666,52.1791,52.1604,52.1666,447977.0
2016-05-25 10:10:00,83.87,83.91,83.87,83.89,272854.0,52.1666,52.1915,52.1666,52.1791,272854.0
2016-05-25 10:20:00,83.9,83.91,83.87,83.89,254129.0,52.1853,52.1915,52.1666,52.1791,254129.0
2016-05-25 10:30:00,83.89,83.92,83.86,83.88,401018.0,52.1791,52.1977,52.1604,52.1729,401018.0
2016-05-25 10:40:00,83.89,83.89,83.81,83.81,320650.0,52.1791,52.1791,52.1293,52.1293,320650.0
2016-05-25 10:50:00,83.81,83.86,83.8,83.84,296088.0,52.1293,52.1604,52.1231,52.148,296088.0
2016-05-25 11:00:00,83.84,83.87,83.83,83.84,203225.0,52.148,52.1666,52.1418,52.148,203225.0
2016-05-25 11:10:00,83.84,83.86,83.8,83.83,138369.0,52.148,52.1604,52.1231,52.1418,138369.0
2016-05-25 11:20:00,83.83,83.83,83.77,83.79,1183222.0,52.1418,52.1418,52.1044,52.1169,1183222.0
2016-05-25 11:30:00,83.79,83.81,83.78,83.79,392313.0,52.1169,52.1293,52.1107,52.1169,392313.0
2016-05-25 11:40:00,83.8,83.81,83.77,83.78,240472.0,52.1231,52.1293,52.1044,52.1107,240472.0
2016-05-25 11:50:00,83.79,83.81,83.78,83.81,138485.0,52.1169,52.1293,52.1107,52.1293,138485.0
2016-05-25 12:00:00,83.81,83.81,83.8,83.81,90811.0,52.1293,52.1293,52.1231,52.1293,90811.0
2016-05-25 12:10:00,83.81,83.81,83.77,83.81,430129.0,52.1293,52.1293,52.1044,52.1293,430129.0
2016-05-25 12:20:00,83.81,83.82,83.78,83.79,665577.0,52.1293,52.1355,52.1107,52.1169,665577.0
2016-05-25 12:30:00,83.79,83.8,83.77,83.79,119867.0,52.1169,52.1231,52.1044,52.1169,119867.0
2016-05-25 12:40:00,83.79,83.79,83.77,83.78,122033.0,52.1169,52.1169,52.1044,52.1107,122033.0
2016-05-25 12:50:00,83.78,83.79,83.77,83.78,166405.0,52.1107,52.1169,52.1044,52.1107,166405.0
2016-05-25 13:00:00,83.78,83.84,83.77,83.81,157017.0,52.1107,52.148,52.1044,52.1293,157017.0
2016-05-25 13:10:00,83.8,83.81,83.79,83.81,244568.0,52.1231,52.1293,52.1169,52.1293,244568.0
2016-05-25 13:20:00,83.81,83.85,83.8,83.85,106537.0,52.1293,52.1542,52.1231,52.1542,106537.0
2016-05-25 13:30:00,83.85,83.85,83.81,83.82,118460.0,52.1542,52.1542,52.1293,52.1355,118460.0
2016-05-25 13:40:00,83.82,83.82,83.79,83.81,184899.0,52.1355,52.1355,52.1169,52.1293,184899.0
2016-05-25 13:50:00,83.81,83.83,83.8,83.82,109232.0,52.1293,52.1418,52.1231,52.1355,109232.0
2016-05-25 14:00:00,83.82,83.83,83.8,83.81,138545.0,52.1355,52.1418,52.1231,52.1293,138545.0
2016-05-25 14:10:00,83.81,83.82,83.8,83.81,146266.0,52.1293,52.1355,52.1231,52.1293,146266.0
2016-05-25 14:20:00,83.81,83.83,83.8,83.81,105416.0,52.1293,52.1418,52.1231,52.1293,105416.0
2016-05-25 14:30:00,83.81,83.83,83.8,83.83,97032.0,52.1293,52.1418,52.1231,52.1418,97032.0
2016-05-25 14:40:00,83.83,83.86,83.8,83.8,337694.0,52.1418,52.1604,52.1231,52.1231,337694.0
2016-05-25 14:50:00,83.8,83.82,83.79,83.8,192810.0,52.1231,52.1355,52.1169,52.1231,192810.0
2016-05-25 15:00:00,83.81,83.82,83.79,83.8,261495.0,52.1293,52.1355,52.1169,52.1231,261495.0
2016-05-25 15:10:00,83.8,83.81,83.77,83.79,500819.0,52.1231,52.1293,52.1044,52.1169,500819.0
2016-05-25 15:20:00,83.79,83.85,83.78,83.84,351292.0,52.1169,52.1542,52.1107,52.148,351292.0
2016-05-25 15:30:00,83.84,83.87,83.82,83.83,440991.0,52.148,52.1666,52.1355,52.1418,440991.0
2016-05-25 15:40:00,83.83,83.84,83.81,83.81,243853.0,52.1418,52.148,52.1293,52.1293,243853.0
2016-05-25 15:50:00,83.81,83.83,83.77,83.79,962390.0,52.1293,52.1418,52.1044,52.1169,962390.0
2016-05-26 09:30:00,83.94,83.94,83.8,83.92,183203.0,52.2102,52.2102,52.1231,52.1977,183203.0
2016-05-26 09:40:00,83.92,83.93,83.83,83.84,201807.0,52.1977,52.204,52.1418,52.148,201807.0
2016-05-26 09:50:00,83.85,83.85,83.78,83.8,414027.0,52.1542,52.1542,52.1107,52.1231,414027.0
2016-05-26 10:00:00,83.79,83.84,83.75,83.81,434073.0,52.1169,52.148,52.092,52.1293,434073.0
2016-05-26 10:10:00,83.81,83.82,83.76,83.8,253891.0,52.1293,52.1355,52.0982,52.1231,253891.0
2016-05-26 10:20:00,83.8,83.8,83.74,83.75,509487.0,52.1231,52.1231,52.0858,52.092,509487.0
2016-05-26 10:30:00,83.74,83.77,83.71,83.74,193650.0,52.0858,52.1044,52.0671,52.0858,193650.0
2016-05-26 10:40:00,83.74,83.75,83.7,83.72,214930.0,52.0858,52.092,52.0609,52.0733,214930.0
2016-05-26 10:50:00,83.72,83.72,83.66,83.66,364796.0,52.0733,52.0733,52.036,52.036,364796.0
2016-05-26 11:00:00,83.66,83.68,83.64,83.66,312328.0,52.036,52.0485,52.0236,52.036,312328.0
2016-05-26 11:10:00,83.67,83.68,83.65,83.67,287147.0,52.0422,52.0485,52.0298,52.0422,287147.0
2016-05-26 11:20:00,83.68,83.73,83.67,83.73,119667.0,52.0485,52.0796,52.0422,52.0796,119667.0
2016-05-26 11:30:00,83.73,83.75,83.71,83.75,252994.0,52.0796,52.092,52.0671,52.092,252994.0
2016-05-26 11:40:00,83.75,83.76,83.72,83.72,91843.0,52.092,52.0982,52.0733,52.0733,91843.0
2016-05-26 11:50:00,83.72,83.75,83.71,83.74,72077.0,52.0733,52.092,52.0671,52.0858,72077.0
2016-05-26 12:00:00,83.74,83.76,83.72,83.74,108265.0,52.0858,52.0982,52.0733,52.0858,108265.0
2016-05-26 12:10:00,83.74,83.75,83.7,83.71,223432.0,52.0858,52.092,52.0609,52.0671,223432.0
2016-05-26 12:20:00,83.72,83.73,83.7,83.71,25056.0,52.0733,52.0796,52.0609,52.0671,25056.0
2016-05-26 12:30:00,83.71,83.74,83.7,83.74,34719.0,52.0671,52.0858,52.0609,52.0858,34719.0
2016-05-26 12:40:00,83.74,83.75,83.71,83.75,82598.0,52.0858,52.092,52.0671,52.092,82598.0
2016-05-26 12:50:00,83.75,83.75,83.69,83.7,104152.0,52.092,52.092,52.0547,52.0609,104152.0
2016-05-26 13:00:00,83.7,83.71,83.68,83.7,335098.0,52.0609,52.0671,52.0485,52.0609,335098.0
2016-05-26 13:10:00,83.7,83.71,83.68,83.68,186220.0,52.0609,52.0671,52.0485,52.0485,186220.0
2016-05-26 13:20:00,83.69,83.69,83.67,83.68,91585.0,52.0547,52.0547,52.0422,52.0485,91585.0
2016-05-26 13:30:00,83.68,83.68,83.66,83.67,175909.0,52.0485,52.0485,52.036,52.0422,175909.0
2016-05-26 13:40:00,83.66,83.67,83.65,83.67,96090.0,52.036,52.0422,52.0298,52.0422,96090.0
2016-05-26 13:50:00,83.67,83.69,83.66,83.67,338153.0,52.0422,52.0547,52.036,52.0422,338153.0
2016-05-26 14:00:00,83.66,83.68,83.66,83.67,102508.0,52.036,52.0485,52.036,52.0422,102508.0
2016-05-26 14:10:00,83.67,83.69,83.67,83.68,296609.0,52.0422,52.0547,52.0422,52.0485,296609.0
2016-05-26 14:20:00,83.69,83.69,83.66,83.67,222993.0,52.0547,52.0547,52.036,52.0422,222993.0
2016-05-26 14:30:00,83.67,83.68,83.65,83.66,119675.0,52.0422,52.0485,52.0298,52.036,119675.0
2016-05-26 14:40:00,83.65,83.66,83.65,83.66,80968.0,52.0298,52.036,52.0298,52.036,80968.0
2016-05-26 14:50:00,83.66,83.66,83.64,83.64,212502.0,52.036,52.036,52.0236,52.0236,212502.0
2016-05-26 15:00:00,83.64,83.65,83.62,83.63,478004.0,52.0236,52.0298,52.0111,52.0174,478004.0
2016-05-26 15:10:00,83.62,83.63,83.6,83.61,235341.0,52.0111,52.0174,51.9987,52.0049,235341.0
2016-05-26 15:20:00,83.61,83.68,83.61,83.63,456712.0,52.0049,52.0485,52.0049,52.0174,456712.0
2016-05-26 15:30:00,83.63,83.63,83.58,83.59,246559.0,52.0174,52.0174,51.9863,51.9925,246559.0
2016-05-26 15:40:00,83.59,83.6,83.56,83.56,416883.0,51.9925,51.9987,51.9738,51.9738,416883.0
2016-05-26 15:50:00,83.56,83.59,83.54,83.56,933449.0,51.9738,51.9925,51.9614,51.9738,933449.0
2016-05-27 09:30:00,83.59,83.6,83.53,83.59,156469.0,51.9925,51.9987,51.9552,51.9925,156469.0
2016-05-27 09:40:00,83.59,83.59,83.55,83.56,166073.0,51.9925,51.9925,51.9676,51.9738,166073.0
2016-05-27 09:50:00,83.56,83.61,83.55,83.56,715028.0,51.9738,52.0049,51.9676,51.9738,715028.0
2016-05-27 10:00:00,83.56,83.58,83.55,83.58,228440.0,51.9738,51.9863,51.9676,51.9863,228440.0
2016-05-27 10:10:00,83.58,83.62,83.56,83.59,553266.0,51.9863,52.0111,51.9738,51.9925,553266.0
2016-05-27 10:20:00,83.59,83.61,83.56,83.56,230265.0,51.9925,52.0049,51.9738,51.9738,230265.0
2016-05-27 10:30:00,83.57,83.58,83.56,83.56,70602.0,51.98,51.9863,51.9738,51.9738,70602.0
2016-05-27 10:40:00,83.57,83.58,83.56,83.56,104794.0,51.98,51.9863,51.9738,51.9738,104794.0
2016-05-27 10:50:00,83.56,83.57,83.54,83.56,135113.0,51.9738,51.98,51.9614,51.9738,135113.0
2016-05-27 11:00:00,83.56,83.57,83.55,83.55,76628.0,51.9738,51.98,51.9676,51.9676,76628.0
2016-05-27 11:10:00,83.55,83.56,83.53,83.53,196995.0,51.9676,51.9738,51.9552,51.9552,196995.0
2016-05-27 11:20:00,83.54,83.58,83.53,83.56,419448.0,51.9614,51.9863,51.9552,51.9738,419448.0
2016-05-27 11:30:00,83.57,83.62,83.57,83.61,89822.0,51.98,52.0111,51.98,52.0049,89822.0
2016-05-27 11:40:00,83.62,83.62,83.56,83.58,109988.0,52.0111,52.0111,51.9738,51.9863,109988.0
2016-05-27 11:50:00,83.58,83.6,83.56,83.59,138936.0,51.9863,51.9987,51.9738,51.9925,138936.0
2016-05-27 12:00:00,83.59,83.6,83.58,83.59,30009.0,51.9925,51.9987,51.9863,51.9925,30009.0
2016-05-27 12:10:00,83.59,83.6,83.59,83.6,22939.0,51.9925,51.9987,51.9925,51.9987,22939.0
2016-05-27 12:20:00,83.59,83.61,83.59,83.6,76115.0,51.9925,52.0049,51.9925,51.9987,76115.0
2016-05-27 12:30:00,83.59,83.61,83.59,83.61,44218.0,51.9925,52.0049,51.9925,52.0049,44218.0
2016-05-27 12:40:00,83.6,83.61,83.59,83.59,180743.0,51.9987,52.0049,51.9925,51.9925,180743.0
2016-05-27 12:50:00,83.59,83.6,83.59,83.59,44423.0,51.9925,51.9987,51.9925,51.9925,44423.0
2016-05-27 13:00:00,83.6,83.6,83.58,83.59,55399.0,51.9987,51.9987,51.9863,51.9925,55399.0
2016-05-27 13:10:00,83.6,83.6,83.59,83.59,26582.0,51.9987,51.9987,51.9925,51.9925,26582.0
2016-05-27 13:20:00,83.59,83.61,83.58,83.59,40797.0,51.9925,52.0049,51.9863,51.9925,40797.0
2016-05-27 13:30:00,83.59,83.61,83.56,83.56,108198.0,51.9925,52.0049,51.9738,51.9738,108198.0
2016-05-27 13:40:00,83.56,83.6,83.56,83.59,85242.0,51.9738,51.9987,51.9738,51.9925,85242.0
2016-05-27 13:50:00,83.58,83.6,83.57,83.59,15966.0,51.9863,51.9987,51.98,51.9925,15966.0
2016-05-27 14:00:00,83.59,83.6,83.57,83.6,32208.0,51.9925,51.9987,51.98,51.9987,32208.0
2016-05-27 14:10:00,83.59,83.63,83.59,83.59,52854.0,51.9925,52.0174,51.9925,51.9925,52854.0
2016-05-27 14:20:00,83.59,83.66,83.59,83.64,59756.0,51.9925,52.036,51.9925,52.0236,59756.0
2016-05-27 14:30:00,83.64,83.65,83.58,83.61,46617.0,52.0236,52.0298,51.9863,52.0049,46617.0
2016-05-27 14:40:00,83.61,83.65,83.6,83.65,80045.0,52.0049,52.0298,51.9987,52.0298,80045.0
2016-05-27 14:50:00,83.64,83.66,83.62,83.64,58489.0,52.0236,52.036,52.0111,52.0236,58489.0
2016-05-27 15:00:00,83.65,83.66,83.62,83.65,47069.0,52.0298,52.036,52.0111,52.0298,47069.0
2016-05-27 15:10:00,83.65,83.66,83.64,83.66,40585.0,52.0298,52.036,52.0236,52.036,40585.0
2016-05-27 15:20:00,83.65,83.67,83.64,83.65,97176.0,52.0298,52.0422,52.0236,52.0298,97176.0
2016-05-27 15:30:00,83.66,83.68,83.65,83.66,112130.0,52.036,52.0485,52.0298,52.036,112130.0
2016-05-27 15:40:00,83.66,83.69,83.66,83.66,91248.0,52.036,52.0547,52.036,52.036,91248.0
2016-05-27 15:50:00,83.67,83.68,83.61,83.67,273174.0,52.0422,52.0485,52.0049,52.0422,273174.0
2016-05-31 09:30:00,83.75,83.79,83.69,83.74,269958.0,52.092,52.1169,52.0547,52.0858,269958.0
2016-05-31 09:40:00,83.75,83.8,83.69,83.79,147207.0,52.092,52.1231,52.0547,52.1169,147207.0
2016-05-31 09:50:00,83.8,83.83,83.77,83.78,309292.0,52.1231,52.1418,52.1044,52.1107,309292.0
2016-05-31 10:00:00,83.78,83.81,83.75,83.8,517708.0,52.1107,52.1293,52.092,52.1231,517708.0
2016-05-31 10:10:00,83.8,83.83,83.79,83.82,195911.0,52.1231,52.1418,52.1169,52.1355,195911.0
2016-05-31 10:20:00,83.81,83.87,83.81,83.84,94127.0,52.1293,52.1666,52.1293,52.148,94127.0
2016-05-31 10:30:00,83.84,83.86,83.75,83.76,162703.0,52.148,52.1604,52.092,52.0982,162703.0
2016-05-31 10:40:00,83.76,83.77,83.7,83.75,303447.0,52.0982,52.1044,52.0609,52.092,303447.0
2016-05-31 10:50:00,83.75,83.77,83.71,83.73,239093.0,52.092,52.1044,52.0671,52.0796,239093.0
2016-05-31 11:00:00,83.72,83.73,83.69,83.69,170166.0,52.0733,52.0796,52.0547,52.0547,170166.0
2016-05-31 11:10:00,83.69,83.73,83.65,83.7,148852.0,52.0547,52.0796,52.0298,52.0609,148852.0
2016-05-31 11:20:00,83.7,83.73,83.69,83.7,247814.0,52.0609,52.0796,52.0547,52.0609,247814.0
2016-05-31 11:30:00,83.7,83.72,83.67,83.71,84656.0,52.0609,52.0733,52.0422,52.0671,84656.0
2016-05-31 11:40:00,83.72,83.75,83.71,83.73,97775.0,52.0733,52.092,52.0671,52.0796,97775.0
2016-05-31 11:50:00,83.73,83.75,83.67,83.68,68387.0,52.0796,52.092,52.0422,52.0485,68387.0
2016-05-31 12:00:00,83.67,83.69,83.66,83.67,38561.0,52.0422,52.0547,52.036,52.0422,38561.0
2016-05-31 12:10:00,83.67,83.69,83.66,83.69,30881.0,52.0422,52.0547,52.036,52.0547,30881.0
2016-05-31 12:20:00,83.69,83.71,83.66,83.7,76782.0,52.0547,52.0671,52.036,52.0609,76782.0
2016-05-31 12:30:00,83.69,83.75,83.69,83.71,52326.0,52.0547,52.092,52.0547,52.0671,52326.0
2016-05-31 12:40:00,83.7,83.76,83.7,83.73,67551.0,52.0609,52.0982,52.0609,52.0796,67551.0
2016-05-31 12:50:00,83.74,83.76,83.71,83.73,54948.0,52.0858,52.0982,52.0671,52.0796,54948.0
2016-05-31 13:00:00,83.73,83.74,83.7,83.7,77982.0,52.0796,52.0858,52.0609,52.0609,77982.0
2016-05-31 13:10:00,83.7,83.75,83.7,83.74,104617.0,52.0609,52.092,52.0609,52.0858,104617.0
2016-05-31 13:20:00,83.73,83.79,83.73,83.76,71068.0,52.0796,52.1169,52.0796,52.0982,71068.0
2016-05-31 13:30:00,83.77,83.77,83.73,83.74,59892.0,52.1044,52.1044,52.0796,52.0858,59892.0
2016-05-31 13:40:00,83.74,83.74,83.69,83.7,43292.0,52.0858,52.0858,52.0547,52.0609,43292.0
2016-05-31 13:50:00,83.7,83.7,83.64,83.68,71532.0,52.0609,52.0609,52.0236,52.0485,71532.0
2016-05-31 14:00:00,83.67,83.68,83.61,83.64,118936.0,52.0422,52.0485,52.0049,52.0236,118936.0
2016-05-31 14:10:00,83.64,83.64,83.63,83.64,55207.0,52.0236,52.0236,52.0174,52.0236,55207.0
2016-05-31 14:20:00,83.64,83.69,83.59,83.6,352013.0,52.0236,52.0547,51.9925,51.9987,352013.0
2016-05-31 14:30:00,83.6,83.62,83.56,83.59,402742.0,51.9987,52.0111,51.9738,51.9925,402742.0
2016-05-31 14:40:00,83.59,83.59,83.54,83.57,183200.0,51.9925,51.9925,51.9614,51.98,183200.0
2016-05-31 14:50:00,83.57,83.57,83.54,83.56,183549.0,51.98,51.98,51.9614,51.9738,183549.0
2016-05-31 15:00:00,83.56,83.58,83.53,83.56,531297.0,51.9738,51.9863,51.9552,51.9738,531297.0
2016-05-31 15:10:00,83.56,83.62,83.55,83.61,276343.0,51.9738,52.0111,51.9676,52.0049,276343.0
2016-05-31 15:20:00,83.62,83.63,83.59,83.63,235641.0,52.0111,52.0174,51.9925,52.0174,235641.0
2016-05-31 15:30:00,83.63,83.67,83.61,83.62,268955.0,52.0174,52.0422,52.0049,52.0111,268955.0
2016-05-31 15:40:00,83.62,83.63,83.53,83.53,584904.0,52.0111,52.0174,51.9552,51.9552,584904.0
2016-05-31 15:50:00,83.54,83.6,83.51,83.58,1874434.0,51.9614,51.9987,51.9427,51.9863,1874434.0
2016-06-01 09:30:00,82.99,83.06,82.9,82.91,342510.0,51.868,51.9118,51.8118,51.818,342510.0
2016-06-01 09:40:00,82.91,82.97,82.9,82.97,174859.0,51.818,51.8555,51.8118,51.8555,174859.0
2016-06-01 09:50:00,82.97,82.99,82.93,82.98,192620.0,51.8555,51.868,51.8305,51.8618,192620.0
2016-06-01 10:00:00,82.98,83.13,82.96,83.1,235026.0,51.8618,51.9555,51.8493,51.9368,235026.0
2016-06-01 10:10:00,83.11,83.11,83.03,83.03,270850.0,51.943,51.943,51.893,51.893,270850.0
2016-06-01 10:20:00,83.02,83.08,83.01,83.04,245252.0,51.8868,51.9243,51.8805,51.8993,245252.0
2016-06-01 10:30:00,83.04,83.07,83.0,83.04,428728.0,51.8993,51.918,51.8743,51.8993,428728.0
2016-06-01 10:40:00,83.04,83.06,83.03,83.05,147030.0,51.8993,51.9118,51.893,51.9055,147030.0
2016-06-01 10:50:00,83.05,83.12,83.04,83.09,672036.0,51.9055,51.9493,51.8993,51.9305,672036.0
2016-06-01 11:00:00,83.1,83.17,83.1,83.15,318065.0,51.9368,51.9805,51.9368,51.968,318065.0
2016-06-01 11:10:00,83.15,83.19,83.14,83.17,638996.0,51.968,51.993,51.9618,51.9805,638996.0
2016-06-01 11:20:00,83.16,83.2,83.13,83.13,274022.0,51.9743,51.9993,51.9555,51.9555,274022.0
2016-06-01 11:30:00,83.14,83.15,83.1,83.1,272555.0,51.9618,51.968,51.9368,51.9368,272555.0
2016-06-01 11:40:00,83.1,83.14,83.1,83.14,93152.0,51.9368,51.9618,51.9368,51.9618,93152.0
2016-06-01 11:50:00,83.14,83.16,83.13,83.16,75395.0,51.9618,51.9743,51.9555,51.9743,75395.0
2016-06-01 12:00:00,83.16,83.16,83.11,83.11,288479.0,51.9743,51.9743,51.943,51.943,288479.0
2016-06-01 12:10:00,83.12,83.14,83.1,83.11,52153.0,51.9493,51.9618,51.9368,51.943,52153.0
2016-06-01 12:20:00,83.12,83.16,83.11,83.14,56671.0,51.9493,51.9743,51.943,51.9618,56671.0
2016-06-01 12:30:00,83.14,83.15,83.1,83.1,100270.0,51.9618,51.968,51.9368,51.9368,100270.0
2016-06-01 12:40:00,83.1,83.15,83.09,83.1,186208.0,51.9368,51.968,51.9305,51.9368,186208.0
2016-06-01 12:50:00,83.1,83.13,83.1,83.13,68234.0,51.9368,51.9555,51.9368,51.9555,68234.0
2016-06-01 13:00:00,83.13,83.17,83.12,83.14,118373.0,51.9555,51.9805,51.9493,51.9618,118373.0
2016-06-01 13:10:00,83.13,83.14,83.12,83.13,99325.0,51.9555,51.9618,51.9493,51.9555,99325.0
2016-06-01 13:20:00,83.13,83.14,83.12,83.13,51510.0,51.9555,51.9618,51.9493,51.9555,51510.0
2016-06-01 13:30:00,83.13,83.14,83.1,83.1,80478.0,51.9555,51.9618,51.9368,51.9368,80478.0
2016-06-01 13:40:00,83.11,83.12,83.08,83.11,62080.0,51.943,51.9493,51.9243,51.943,62080.0
2016-06-01 13:50:00,83.12,83.18,83.12,83.16,49589.0,51.9493,51.9868,51.9493,51.9743,49589.0
2016-06-01 14:00:00,83.15,83.17,83.08,83.12,689822.0,51.968,51.9805,51.9243,51.9493,689822.0
2016-06-01 14:10:00,83.12,83.24,83.12,83.23,342705.0,51.9493,52.0243,51.9493,52.018,342705.0
2016-06-01 14:20:00,83.22,83.23,83.18,83.2,110552.0,52.0118,52.018,51.9868,51.9993,110552.0
2016-06-01 14:30:00,83.2,83.2,83.15,83.16,124085.0,51.9993,51.9993,51.968,51.9743,124085.0
2016-06-01 14:40:00,83.15,83.21,83.15,83.2,107353.0,51.968,52.0055,51.968,51.9993,107353.0
2016-06-01 14:50:00,83.2,83.23,83.19,83.22,59953.0,51.9993,52.018,51.993,52.0118,59953.0
2016-06-01 15:00:00,83.22,83.25,83.2,83.22,116246.0,52.0118,52.0305,51.9993,52.0118,116246.0
2016-06-01 15:10:00,83.22,83.25,83.2,83.23,252520.0,52.0118,52.0305,51.9993,52.018,252520.0
2016-06-01 15:20:00,83.23,83.28,83.22,83.26,204693.0,52.018,52.0493,52.0118,52.0368,204693.0
2016-06-01 15:30:00,83.27,83.31,83.24,83.31,251768.0,52.043,52.068,52.0243,52.068,251768.0
2016-06-01 15:40:00,83.31,83.33,83.23,83.27,909452.0,52.068,52.0805,52.018,52.043,909452.0
2016-06-01 15:50:00,83.27,83.38,83.23,83.3,3045039.0,52.043,52.1118,52.018,52.0618,3045039.0
2016-06-02 09:30:00,83.2,83.29,83.14,83.25,381419.0,51.9993,52.0555,51.9618,52.0305,381419.0
2016-06-02 09:40:00,83.26,83.27,83.14,83.14,327899.0,52.0368,52.043,51.9618,51.9618,327899.0
2016-06-02 09:50:00,83.13,83.19,83.11,83.17,125192.0,51.9555,51.993,51.943,51.9805,125192.0
2016-06-02 10:00:00,83.17,83.26,83.17,83.23,78289.0,51.9805,52.0368,51.9805,52.018,78289.0
2016-06-02 10:10:00,83.22,83.23,83.16,83.17,159766.0,52.0118,52.018,51.9743,51.9805,159766.0
2016-06-02 10:20:00,83.16,83.22,83.16,83.19,113895.0,51.9743,52.0118,51.9743,51.993,113895.0
2016-06-02 10:30:00,83.19,83.25,83.18,83.25,96343.0,51.993,52.0305,51.9868,52.0305,96343.0
2016-06-02 10:40:00,83.25,83.25,83.19,83.22,45039.0,52.0305,52.0305,51.993,52.0118,45039.0
2016-06-02 10:50:00,83.21,83.24,83.2,83.24,83094.0,52.0055,52.0243,51.9993,52.0243,83094.0
2016-06-02 11:00:00,83.25,83.33,83.24,83.3,200910.0,52.0305,52.0805,52.0243,52.0618,200910.0
2016-06-02 11:10:00,83.3,83.33,83.29,83.31,53193.0,52.0618,52.0805,52.0555,52.068,53193.0
2016-06-02 11:20:00,83.31,83.33,83.29,83.31,73234.0,52.068,52.0805,52.0555,52.068,73234.0
2016-06-02 11:30:00,83.31,83.34,83.3,83.32,54930.0,52.068,52.0868,52.0618,52.0743,54930.0
2016-06-02 11:40:00,83.32,83.36,83.32,83.33,58404.0,52.0743,52.0993,52.0743,52.0805,58404.0
2016-06-02 11:50:00,83.33,83.38,83.33,83.38,54790.0,52.0805,52.1118,52.0805,52.1118,54790.0
2016-06-02 12:00:00,83.38,83.38,83.34,83.35,28662.0,52.1118,52.1118,52.0868,52.093,28662.0
2016-06-02 12:10:00,83.35,83.36,83.33,83.34,85190.0,52.093,52.0993,52.0805,52.0868,85190.0
2016-06-02 12:20:00,83.34,83.36,83.34,83.35,40520.0,52.0868,52.0993,52.0868,52.093,40520.0
2016-06-02 12:30:00,83.35,83.36,83.32,83.34,324705.0,52.093,52.0993,52.0743,52.0868,324705.0
2016-06-02 12:40:00,83.35,83.36,83.33,83.35,1064183.0,52.093,52.0993,52.0805,52.093,1064183.0
2016-06-02 12:50:00,83.35,83.35,83.33,83.34,1121802.0,52.093,52.093,52.0805,52.0868,1121802.0
2016-06-02 13:00:00,83.33,83.35,83.32,83.33,114624.0,52.0805,52.093,52.0743,52.0805,114624.0
2016-06-02 13:10:00,83.33,83.33,83.32,83.33,30061.0,52.0805,52.0805,52.0743,52.0805,30061.0
2016-06-02 13:20:00,83.33,83.33,83.3,83.31,103541.0,52.0805,52.0805,52.0618,52.068,103541.0
2016-06-02 13:30:00,83.31,83.32,83.28,83.32,136266.0,52.068,52.0743,52.0493,52.0743,136266.0
2016-06-02 13:40:00,83.31,83.32,83.29,83.3,48362.0,52.068,52.0743,52.0555,52.0618,48362.0
2016-06-02 13:50:00,83.3,83.32,83.29,83.32,78401.0,52.0618,52.0743,52.0555,52.0743,78401.0
2016-06-02 14:00:00,83.32,83.35,83.29,83.33,239482.0,52.0743,52.093,52.0555,52.0805,239482.0
2016-06-02 14:10:00,83.33,83.35,83.32,83.34,396751.0,52.0805,52.093,52.0743,52.0868,396751.0
2016-06-02 14:20:00,83.34,83.34,83.33,83.34,181374.0,52.0868,52.0868,52.0805,52.0868,181374.0
2016-06-02 14:30:00,83.34,83.34,83.33,83.34,178310.0,52.0868,52.0868,52.0805,52.0868,178310.0
2016-06-02 14:40:00,83.34,83.35,83.32,83.34,269467.0,52.0868,52.093,52.0743,52.0868,269467.0
2016-06-02 14:50:00,83.34,83.34,83.33,83.33,70536.0,52.0868,52.0868,52.0805,52.0805,70536.0
2016-06-02 15:00:00,83.34,83.35,83.33,83.34,327073.0,52.0868,52.093,52.0805,52.0868,327073.0
2016-06-02 15:10:00,83.34,83.34,83.32,83.33,75559.0,52.0868,52.0868,52.0743,52.0805,75559.0
2016-06-02 15:20:00,83.33,83.33,83.32,83.33,60183.0,52.0805,52.0805,52.0743,52.0805,60183.0
2016-06-02 15:30:00,83.33,83.33,83.32,83.33,52812.0,52.0805,52.0805,52.0743,52.0805,52812.0
2016-06-02 15:40:00,83.33,83.36,83.31,83.33,384474.0,52.0805,52.0993,52.068,52.0805,384474.0
2016-06-02 15:50:00,83.33,83.41,83.32,83.36,595488.0,52.0805,52.1305,52.0743,52.0993,595488.0
2016-06-03 09:30:00,83.44,83.5,83.32,83.33,353431.0,52.1493,52.1868,52.0743,52.0805,353431.0
2016-06-03 09:40:00,83.33,83.38,83.3,83.33,971745.0,52.0805,52.1118,52.0618,52.0805,971745.0
2016-06-03 09:50:00,83.33,83.33,83.28,83.33,452974.0,52.0805,52.0805,52.0493,52.0805,452974.0
2016-06-03 10:00:00,83.32,83.33,83.26,83.26,920824.0,52.0743,52.0805,52.0368,52.0368,920824.0
2016-06-03 10:10:00,83.27,83.31,83.23,83.28,278237.0,52.043,52.068,52.018,52.0493,278237.0
2016-06-03 10:20:00,83.28,83.29,83.23,83.26,419113.0,52.0493,52.0555,52.018,52.0368,419113.0
2016-06-03 10:30:00,83.26,83.38,83.24,83.34,524270.0,52.0368,52.1118,52.0243,52.0868,524270.0
2016-06-03 10:40:00,83.34,83.35,83.29,83.31,285623.0,52.0868,52.093,52.0555,52.068,285623.0
2016-06-03 10:50:00,83.31,83.36,83.31,83.33,311996.0,52.068,52.0993,52.068,52.0805,311996.0
2016-06-03 11:00:00,83.32,83.33,83.28,83.29,265064.0,52.0743,52.0805,52.0493,52.0555,265064.0
2016-06-03 11:10:00,83.28,83.31,83.27,83.3,132988.0,52.0493,52.068,52.043,52.0618,132988.0
2016-06-03 11:20:00,83.3,83.32,83.28,83.31,165005.0,52.0618,52.0743,52.0493,52.068,165005.0
2016-06-03 11:30:00,83.3,83.34,83.29,83.34,237647.0,52.0618,52.0868,52.0555,52.0868,237647.0
2016-06-03 11:40:00,83.34,83.39,83.33,83.39,104438.0,52.0868,52.118,52.0805,52.118,104438.0
2016-06-03 11:50:00,83.38,83.43,83.36,83.42,106606.0,52.1118,52.143,52.0993,52.1368,106606.0
2016-06-03 12:00:00,83.42,83.42,83.37,83.37,125586.0,52.1368,52.1368,52.1055,52.1055,125586.0
2016-06-03 12:10:00,83.37,83.4,83.34,83.37,347357.0,52.1055,52.1243,52.0868,52.1055,347357.0
2016-06-03 12:20:00,83.37,83.39,83.37,83.38,124957.0,52.1055,52.118,52.1055,52.1118,124957.0
2016-06-03 12:30:00,83.38,83.39,83.36,83.37,112260.0,52.1118,52.118,52.0993,52.1055,112260.0
2016-06-03 12:40:00,83.37,83.37,83.33,83.36,131570.0,52.1055,52.1055,52.0805,52.0993,131570.0
2016-06-03 12:50:00,83.36,83.38,83.35,83.37,65990.0,52.0993,52.1118,52.093,52.1055,65990.0
2016-06-03 13:00:00,83.36,83.39,83.36,83.39,65302.0,52.0993,52.118,52.0993,52.118,65302.0
2016-06-03 13:10:00,83.39,83.4,83.38,83.39,34125.0,52.118,52.1243,52.1118,52.118,34125.0
2016-06-03 13:20:00,83.39,83.39,83.34,83.34,247111.0,52.118,52.118,52.0868,52.0868,247111.0
2016-06-03 13:30:00,83.35,83.39,83.34,83.39,155986.0,52.093,52.118,52.0868,52.118,155986.0
2016-06-03 13:40:00,83.39,83.44,83.38,83.42,108991.0,52.118,52.1493,52.1118,52.1368,108991.0
2016-06-03 13:50:00,83.43,83.47,83.42,83.47,84850.0,52.143,52.168,52.1368,52.168,84850.0
2016-06-03 14:00:00,83.47,83.47,83.44,83.45,116564.0,52.168,52.168,52.1493,52.1555,116564.0
2016-06-03 14:10:00,83.45,83.45,83.43,83.45,327542.0,52.1555,52.1555,52.143,52.1555,327542.0
2016-06-03 14:20:00,83.45,83.48,83.43,83.48,269334.0,52.1555,52.1743,52.143,52.1743,269334.0
2016-06-03 14:30:00,83.48,83.5,83.45,83.49,229025.0,52.1743,52.1868,52.1555,52.1805,229025.0
2016-06-03 14:40:00,83.49,83.52,83.47,83.48,244906.0,52.1805,52.1993,52.168,52.1743,244906.0
2016-06-03 14:50:00,83.48,83.55,83.47,83.5,157671.0,52.1743,52.218,52.168,52.1868,157671.0
2016-06-03 15:00:00,83.49,83.49,83.45,83.47,435541.0,52.1805,52.1805,52.1555,52.168,435541.0
2016-06-03 15:10:00,83.46,83.48,83.46,83.46,177013.0,52.1618,52.1743,52.1618,52.1618,177013.0
2016-06-03 15:20:00,83.47,83.5,83.45,83.48,267768.0,52.168,52.1868,52.1555,52.1743,267768.0
2016-06-03 15:30:00,83.48,83.51,83.48,83.51,150271.0,52.1743,52.193,52.1743,52.193,150271.0
2016-06-03 15:40:00,83.51,83.53,83.5,83.51,190010.0,52.193,52.2055,52.1868,52.193,190010.0
2016-06-03 15:50:00,83.51,83.56,83.48,83.52,1021981.0,52.193,52.2243,52.1743,52.1993,1021981.0
2016-06-06 09:30:00,83.68,83.78,83.62,83.67,300180.0,52.2993,52.3618,52.2618,52.293,300180.0
2016-06-06 09:40:00,83.67,83.71,83.64,83.7,302937.0,52.293,52.318,52.2743,52.3118,302937.0
2016-06-06 09:50:00,83.7,83.79,83.7,83.77,1187113.0,52.3118,52.368,52.3118,52.3555,1187113.0
2016-06-06 10:00:00,83.77,83.78,83.7,83.7,369224.0,52.3555,52.3618,52.3118,52.3118,369224.0
2016-06-06 10:10:00,83.7,83.79,83.7,83.79,353868.0,52.3118,52.368,52.3118,52.368,353868.0
2016-06-06 10:20:00,83.79,83.79,83.73,83.75,253752.0,52.368,52.368,52.3305,52.343,253752.0
2016-06-06 10:30:00,83.75,83.79,83.74,83.75,314815.0,52.343,52.368,52.3368,52.343,314815.0
2016-06-06 10:40:00,83.76,83.77,83.75,83.76,63468.0,52.3493,52.3555,52.343,52.3493,63468.0
2016-06-06 10:50:00,83.76,83.78,83.75,83.75,126025.0,52.3493,52.3618,52.343,52.343,126025.0
2016-06-06 11:00:00,83.75,83.79,83.72,83.79,181487.0,52.343,52.368,52.3243,52.368,181487.0
2016-06-06 11:10:00,83.79,83.79,83.76,83.79,122259.0,52.368,52.368,52.3493,52.368,122259.0
2016-06-06 11:20:00,83.79,83.8,83.78,83.8,194445.0,52.368,52.3743,52.3618,52.3743,194445.0
2016-06-06 11:30:00,83.8,83.8,83.76,83.77,168848.0,52.3743,52.3743,52.3493,52.3555,168848.0
2016-06-06 11:40:00,83.77,83.79,83.76,83.77,105220.0,52.3555,52.368,52.3493,52.3555,105220.0
2016-06-06 11:50:00,83.77,83.79,83.74,83.74,80496.0,52.3555,52.368,52.3368,52.3368,80496.0
2016-06-06 12:00:00,83.75,83.78,83.74,83.76,59975.0,52.343,52.3618,52.3368,52.3493,59975.0
2016-06-06 12:10:00,83.77,83.77,83.74,83.75,63859.0,52.3555,52.3555,52.3368,52.343,63859.0
2016-06-06 12:20:00,83.75,83.76,83.7,83.76,85800.0,52.343,52.3493,52.3118,52.3493,85800.0
2016-06-06 12:30:00,83.75,83.81,83.67,83.75,207788.0,52.343,52.3805,52.293,52.343,207788.0
2016-06-06 12:40:00,83.75,83.79,83.73,83.79,394474.0,52.343,52.368,52.3305,52.368,394474.0
2016-06-06 12:50:00,83.74,83.77,83.71,83.77,783617.0,52.3368,52.3555,52.318,52.3555,783617.0
2016-06-06 13:00:00,83.77,83.81,83.76,83.79,461972.0,52.3555,52.3805,52.3493,52.368,461972.0
2016-06-06 13:10:00,83.79,83.85,83.78,83.8,247109.0,52.368,52.4055,52.3618,52.3743,247109.0
2016-06-06 13:20:00,83.81,83.81,83.79,83.8,46005.0,52.3805,52.3805,52.368,52.3743,46005.0
2016-06-06 13:30:00,83.79,83.8,83.78,83.8,136610.0,52.368,52.3743,52.3618,52.3743,136610.0
2016-06-06 13:40:00,83.8,83.83,83.79,83.8,341004.0,52.3743,52.393,52.368,52.3743,341004.0
2016-06-06 13:50:00,83.79,83.85,83.79,83.81,481341.0,52.368,52.4055,52.368,52.3805,481341.0
2016-06-06 14:00:00,83.8,83.84,83.79,83.84,287398.0,52.3743,52.3993,52.368,52.3993,287398.0
2016-06-06 14:10:00,83.84,83.9,83.83,83.89,317794.0,52.3993,52.4368,52.393,52.4305,317794.0
2016-06-06 14:20:00,83.89,83.93,83.86,83.9,498943.0,52.4305,52.4555,52.4118,52.4368,498943.0
2016-06-06 14:30:00,83.9,83.9,83.87,83.89,157285.0,52.4368,52.4368,52.418,52.4305,157285.0
2016-06-06 14:40:00,83.89,83.9,83.88,83.9,398495.0,52.4305,52.4368,52.4243,52.4368,398495.0
2016-06-06 14:50:00,83.9,83.92,83.87,83.88,909418.0,52.4368,52.4493,52.418,52.4243,909418.0
2016-06-06 15:00:00,83.88,83.89,83.83,83.87,725952.0,52.4243,52.4305,52.393,52.418,725952.0
2016-06-06 15:10:00,83.87,83.88,83.86,83.88,234584.0,52.418,52.4243,52.4118,52.4243,234584.0
2016-06-06 15:20:00,83.88,83.88,83.84,83.86,586879.0,52.4243,52.4243,52.3993,52.4118,586879.0
2016-06-06 15:30:00,83.86,83.87,83.85,83.86,313839.0,52.4118,52.418,52.4055,52.4118,313839.0
2016-06-06 15:40:00,83.87,83.91,83.82,83.89,795792.0,52.418,52.443,52.3868,52.4305,795792.0
2016-06-06 15:50:00,83.88,83.9,83.86,83.88,1259815.0,52.4243,52.4368,52.4118,52.4243,1259815.0
2016-06-07 09:30:00,83.98,84.0,83.93,83.99,341772.0,52.4868,52.4993,52.4555,52.493,341772.0
2016-06-07 09:40:00,83.99,84.03,83.97,84.0,229557.0,52.493,52.518,52.4805,52.4993,229557.0
2016-06-07 09:50:00,84.0,84.05,83.97,84.04,545869.0,52.4993,52.5305,52.4805,52.5243,545869.0
2016-06-07 10:00:00,84.03,84.11,84.03,84.07,933547.0,52.518,52.568,52.518,52.543,933547.0
2016-06-07 10:10:00,84.08,84.12,84.05,84.08,476290.0,52.5493,52.5743,52.5305,52.5493,476290.0
2016-06-07 10:20:00,84.08,84.1,84.07,84.09,319879.0,52.5493,52.5618,52.543,52.5555,319879.0
2016-06-07 10:30:00,84.09,84.15,84.09,84.11,851131.0,52.5555,52.593,52.5555,52.568,851131.0
2016-06-07 10:40:00,84.11,84.12,84.08,84.11,256498.0,52.568,52.5743,52.5493,52.568,256498.0
2016-06-07 10:50:00,84.12,84.15,84.11,84.13,181273.0,52.5743,52.593,52.568,52.5805,181273.0
2016-06-07 11:00:00,84.13,84.15,84.13,84.15,217099.0,52.5805,52.593,52.5805,52.593,217099.0
2016-06-07 11:10:00,84.15,84.2,84.14,84.18,500733.0,52.593,52.6242,52.5868,52.6118,500733.0
2016-06-07 11:20:00,84.19,84.22,84.17,84.22,302224.0,52.618,52.6367,52.6055,52.6367,302224.0
2016-06-07 11:30:00,84.22,84.28,84.21,84.25,298318.0,52.6367,52.6742,52.6305,52.6555,298318.0
2016-06-07 11:40:00,84.25,84.29,84.24,84.27,212769.0,52.6555,52.6805,52.6492,52.668,212769.0
2016-06-07 11:50:00,84.28,84.28,84.23,84.23,161810.0,52.6742,52.6742,52.643,52.643,161810.0
2016-06-07 12:00:00,84.23,84.26,84.23,84.25,183700.0,52.643,52.6617,52.643,52.6555,183700.0
2016-06-07 12:10:00,84.25,84.29,84.25,84.28,122905.0,52.6555,52.6805,52.6555,52.6742,122905.0
2016-06-07 12:20:00,84.28,84.3,84.27,84.3,145943.0,52.6742,52.6867,52.668,52.6867,145943.0
2016-06-07 12:30:00,84.3,84.31,84.27,84.29,181383.0,52.6867,52.693,52.668,52.6805,181383.0
2016-06-07 12:40:00,84.29,84.33,84.28,84.31,223688.0,52.6805,52.7055,52.6742,52.693,223688.0
2016-06-07 12:50:00,84.3,84.33,84.29,84.32,61330.0,52.6867,52.7055,52.6805,52.6992,61330.0
2016-06-07 13:00:00,84.31,84.35,84.31,84.33,198862.0,52.693,52.718,52.693,52.7055,198862.0
2016-06-07 13:10:00,84.33,84.34,84.31,84.33,69445.0,52.7055,52.7117,52.693,52.7055,69445.0
2016-06-07 13:20:00,84.33,84.33,84.32,84.33,81022.0,52.7055,52.7055,52.6992,52.7055,81022.0
2016-06-07 13:30:00,84.33,84.33,84.3,84.31,90249.0,52.7055,52.7055,52.6867,52.693,90249.0
2016-06-07 13:40:00,84.31,84.33,84.3,84.33,129713.0,52.693,52.7055,52.6867,52.7055,129713.0
2016-06-07 13:50:00,84.33,84.33,84.31,84.32,421562.0,52.7055,52.7055,52.693,52.6992,421562.0
2016-06-07 14:00:00,84.31,84.32,84.3,84.31,75860.0,52.693,52.6992,52.6867,52.693,75860.0
2016-06-07 14:10:00,84.31,84.31,84.28,84.29,261212.0,52.693,52.693,52.6742,52.6805,261212.0
2016-06-07 14:20:00,84.29,84.29,84.26,84.26,121659.0,52.6805,52.6805,52.6617,52.6617,121659.0
2016-06-07 14:30:00,84.27,84.27,84.21,84.23,206153.0,52.668,52.668,52.6305,52.643,206153.0
2016-06-07 14:40:00,84.23,84.27,84.22,84.26,624747.0,52.643,52.668,52.6367,52.6617,624747.0
2016-06-07 14:50:00,84.26,84.26,84.23,84.23,389731.0,52.6617,52.6617,52.643,52.643,389731.0
2016-06-07 15:00:00,84.23,84.23,84.18,84.21,397265.0,52.643,52.643,52.6118,52.6305,397265.0
2016-06-07 15:10:00,84.2,84.23,84.18,84.2,828395.0,52.6242,52.643,52.6118,52.6242,828395.0
2016-06-07 15:20:00,84.2,84.23,84.19,84.21,194697.0,52.6242,52.643,52.618,52.6305,194697.0
2016-06-07 15:30:00,84.21,84.25,84.16,84.18,336510.0,52.6305,52.6555,52.5993,52.6118,336510.0
2016-06-07 15:40:00,84.18,84.21,84.12,84.2,261207.0,52.6118,52.6305,52.5743,52.6242,261207.0
2016-06-07 15:50:00,84.19,84.26,84.18,84.23,1180403.0,52.618,52.6617,52.6118,52.643,1180403.0
2016-06-08 09:30:00,84.36,84.45,84.34,84.44,851649.0,52.7242,52.7805,52.7117,52.7742,851649.0
2016-06-08 09:40:00,84.44,84.49,84.43,84.48,742852.0,52.7742,52.8055,52.768,52.7992,742852.0
2016-06-08 09:50:00,84.48,84.5,84.47,84.48,651209.0,52.7992,52.8117,52.793,52.7992,651209.0
2016-06-08 10:00:00,84.49,84.49,84.45,84.47,976660.0,52.8055,52.8055,52.7805,52.793,976660.0
2016-06-08 10:10:00,84.48,84.49,84.37,84.42,566019.0,52.7992,52.8055,52.7305,52.7617,566019.0
2016-06-08 10:20:00,84.41,84.47,84.39,84.46,188573.0,52.7555,52.793,52.743,52.7867,188573.0
2016-06-08 10:30:00,84.47,84.49,84.43,84.45,189463.0,52.793,52.8055,52.768,52.7805,189463.0
2016-06-08 10:40:00,84.45,84.48,84.44,84.45,525993.0,52.7805,52.7992,52.7742,52.7805,525993.0
2016-06-08 10:50:00,84.46,84.47,84.39,84.39,461565.0,52.7867,52.793,52.743,52.743,461565.0
2016-06-08 11:00:00,84.4,84.42,84.37,84.41,496760.0,52.7492,52.7617,52.7305,52.7555,496760.0
2016-06-08 11:10:00,84.41,84.45,84.39,84.42,60494.0,52.7555,52.7805,52.743,52.7617,60494.0
2016-06-08 11:20:00,84.42,84.44,84.41,84.44,118642.0,52.7617,52.7742,52.7555,52.7742,118642.0
2016-06-08 11:30:00,84.44,84.47,84.43,84.46,299771.0,52.7742,52.793,52.768,52.7867,299771.0
2016-06-08 11:40:00,84.46,84.47,84.44,84.45,78524.0,52.7867,52.793,52.7742,52.7805,78524.0
2016-06-08 11:50:00,84.45,84.46,84.41,84.46,83086.0,52.7805,52.7867,52.7555,52.7867,83086.0
2016-06-08 12:00:00,84.46,84.48,84.44,84.46,224519.0,52.7867,52.7992,52.7742,52.7867,224519.0
2016-06-08 12:10:00,84.47,84.48,84.46,84.47,40720.0,52.793,52.7992,52.7867,52.793,40720.0
2016-06-08 12:20:00,84.48,84.49,84.47,84.49,18788.0,52.7992,52.8055,52.793,52.8055,18788.0
2016-06-08 12:30:00,84.49,84.5,84.46,84.46,60277.0,52.8055,52.8117,52.7867,52.7867,60277.0
2016-06-08 12:40:00,84.47,84.47,84.45,84.47,66929.0,52.793,52.793,52.7805,52.793,66929.0
2016-06-08 12:50:00,84.47,84.49,84.45,84.46,111270.0,52.793,52.8055,52.7805,52.7867,111270.0
2016-06-08 13:00:00,84.46,84.49,84.44,84.49,375941.0,52.7867,52.8055,52.7742,52.8055,375941.0
2016-06-08 13:10:00,84.49,84.5,84.47,84.5,140846.0,52.8055,52.8117,52.793,52.8117,140846.0
2016-06-08 13:20:00,84.5,84.5,84.47,84.48,53840.0,52.8117,52.8117,52.793,52.7992,53840.0
2016-06-08 13:30:00,84.47,84.48,84.46,84.47,50224.0,52.793,52.7992,52.7867,52.793,50224.0
2016-06-08 13:40:00,84.47,84.52,84.46,84.52,153542.0,52.793,52.8242,52.7867,52.8242,153542.0
2016-06-08 13:50:00,84.51,84.54,84.51,84.52,482346.0,52.818,52.8367,52.818,52.8242,482346.0
2016-06-08 14:00:00,84.52,84.53,84.51,84.53,245793.0,52.8242,52.8305,52.818,52.8305,245793.0
2016-06-08 14:10:00,84.53,84.53,84.51,84.52,186725.0,52.8305,52.8305,52.818,52.8242,186725.0
2016-06-08 14:20:00,84.51,84.52,84.51,84.52,125780.0,52.818,52.8242,52.818,52.8242,125780.0
2016-06-08 14:30:00,84.52,84.57,84.51,84.56,301739.0,52.8242,52.8555,52.818,52.8492,301739.0
2016-06-08 14:40:00,84.56,84.6,84.55,84.55,327796.0,52.8492,52.8742,52.843,52.843,327796.0
2016-06-08 14:50:00,84.56,84.59,84.55,84.57,330818.0,52.8492,52.868,52.843,52.8555,330818.0
2016-06-08 15:00:00,84.58,84.58,84.54,84.54,547362.0,52.8617,52.8617,52.8367,52.8367,547362.0
2016-06-08 15:10:00,84.55,84.55,84.52,84.53,261669.0,52.843,52.843,52.8242,52.8305,261669.0
2016-06-08 15:20:00,84.53,84.54,84.5,84.54,177959.0,52.8305,52.8367,52.8117,52.8367,177959.0
2016-06-08 15:30:00,84.54,84.54,84.52,84.54,193839.0,52.8367,52.8367,52.8242,52.8367,193839.0
2016-06-08 15:40:00,84.54,84.56,84.53,84.54,226307.0,52.8367,52.8492,52.8305,52.8367,226307.0
2016-06-08 15:50:00,84.53,84.56,84.51,84.55,1091607.0,52.8305,52.8492,52.818,52.843,1091607.0
2016-06-09 09:30:00,84.31,84.45,84.23,84.32,971310.0,52.693,52.7805,52.643,52.6992,971310.0
2016-06-09 09:40:00,84.31,84.4,84.28,84.37,425894.0,52.693,52.7492,52.6742,52.7305,425894.0
2016-06-09 09:50:00,84.37,84.38,84.33,84.34,148406.0,52.7305,52.7367,52.7055,52.7117,148406.0
2016-06-09 10:00:00,84.34,84.34,84.27,84.32,216006.0,52.7117,52.7117,52.668,52.6992,216006.0
2016-06-09 10:10:00,84.32,84.32,84.27,84.29,159825.0,52.6992,52.6992,52.668,52.6805,159825.0
2016-06-09 10:20:00,84.29,84.3,84.27,84.3,59564.0,52.6805,52.6867,52.668,52.6867,59564.0
2016-06-09 10:30:00,84.3,84.3,84.24,84.27,860655.0,52.6867,52.6867,52.6492,52.668,860655.0
2016-06-09 10:40:00,84.27,84.32,84.25,84.29,318292.0,52.668,52.6992,52.6555,52.6805,318292.0
2016-06-09 10:50:00,84.29,84.31,84.25,84.26,126335.0,52.6805,52.693,52.6555,52.6617,126335.0
2016-06-09 11:00:00,84.26,84.31,84.25,84.29,146389.0,52.6617,52.693,52.6555,52.6805,146389.0
2016-06-09 11:10:00,84.3,84.31,84.27,84.28,170938.0,52.6867,52.693,52.668,52.6742,170938.0
2016-06-09 11:20:00,84.28,84.28,84.24,84.26,145319.0,52.6742,52.6742,52.6492,52.6617,145319.0
2016-06-09 11:30:00,84.25,84.26,84.23,84.24,89086.0,52.6555,52.6617,52.643,52.6492,89086.0
2016-06-09 11:40:00,84.23,84.24,84.21,84.22,141224.0,52.643,52.6492,52.6305,52.6367,141224.0
2016-06-09 11:50:00,84.21,84.22,84.18,84.19,874060.0,52.6305,52.6367,52.6118,52.618,874060.0
2016-06-09 12:00:00,84.19,84.2,84.18,84.19,150899.0,52.618,52.6242,52.6118,52.618,150899.0
2016-06-09 12:10:00,84.19,84.19,84.15,84.16,201127.0,52.618,52.618,52.593,52.5993,201127.0
2016-06-09 12:20:00,84.15,84.19,84.14,84.18,421984.0,52.593,52.618,52.5868,52.6118,421984.0
2016-06-09 12:30:00,84.18,84.23,84.17,84.23,221262.0,52.6118,52.643,52.6055,52.643,221262.0
2016-06-09 12:40:00,84.23,84.23,84.2,84.22,87416.0,52.643,52.643,52.6242,52.6367,87416.0
2016-06-09 12:50:00,84.21,84.24,84.21,84.23,207803.0,52.6305,52.6492,52.6305,52.643,207803.0
2016-06-09 13:00:00,84.23,84.25,84.21,84.23,85414.0,52.643,52.6555,52.6305,52.643,85414.0
2016-06-09 13:10:00,84.22,84.27,84.21,84.26,85384.0,52.6367,52.668,52.6305,52.6617,85384.0
2016-06-09 13:20:00,84.25,84.27,84.24,84.26,93674.0,52.6555,52.668,52.6492,52.6617,93674.0
2016-06-09 13:30:00,84.25,84.26,84.23,84.24,70146.0,52.6555,52.6617,52.643,52.6492,70146.0
2016-06-09 13:40:00,84.24,84.24,84.19,84.19,59886.0,52.6492,52.6492,52.618,52.618,59886.0
2016-06-09 13:50:00,84.2,84.21,84.19,84.2,113054.0,52.6242,52.6305,52.618,52.6242,113054.0
2016-06-09 14:00:00,84.2,84.22,84.19,84.22,81462.0,52.6242,52.6367,52.618,52.6367,81462.0
2016-06-09 14:10:00,84.21,84.25,84.18,84.22,112584.0,52.6305,52.6555,52.6118,52.6367,112584.0
2016-06-09 14:20:00,84.22,84.24,84.21,84.24,129514.0,52.6367,52.6492,52.6305,52.6492,129514.0
2016-06-09 14:30:00,84.23,84.25,84.23,84.25,194840.0,52.643,52.6555,52.643,52.6555,194840.0
2016-06-09 14:40:00,84.25,84.28,84.23,84.25,167735.0,52.6555,52.6742,52.643,52.6555,167735.0
2016-06-09 14:50:00,84.25,84.26,84.22,84.25,217391.0,52.6555,52.6617,52.6367,52.6555,217391.0
2016-06-09 15:00:00,84.25,84.28,84.24,84.27,216934.0,52.6555,52.6742,52.6492,52.668,216934.0
2016-06-09 15:10:00,84.26,84.27,84.24,84.24,109441.0,52.6617,52.668,52.6492,52.6492,109441.0
2016-06-09 15:20:00,84.24,84.25,84.22,84.25,131445.0,52.6492,52.6555,52.6367,52.6555,131445.0
2016-06-09 15:30:00,84.25,84.32,84.24,84.31,613831.0,52.6555,52.6992,52.6492,52.693,613831.0
2016-06-09 15:40:00,84.31,84.33,84.28,84.32,310305.0,52.693,52.7055,52.6742,52.6992,310305.0
2016-06-09 15:50:00,84.33,84.33,84.18,84.24,1014943.0,52.7055,52.7055,52.6118,52.6492,1014943.0
2016-06-10 09:30:00,83.9,84.02,83.72,83.95,671077.0,52.4368,52.5118,52.3243,52.468,671077.0
2016-06-10 09:40:00,83.95,83.99,83.92,83.95,691673.0,52.468,52.493,52.4493,52.468,691673.0
2016-06-10 09:50:00,83.95,83.96,83.9,83.91,912771.0,52.468,52.4743,52.4368,52.443,912771.0
2016-06-10 10:00:00,83.91,83.91,83.86,83.86,640907.0,52.443,52.443,52.4118,52.4118,640907.0
2016-06-10 10:10:00,83.87,83.93,83.85,83.93,189471.0,52.418,52.4555,52.4055,52.4555,189471.0
2016-06-10 10:20:00,83.92,83.95,83.9,83.93,169677.0,52.4493,52.468,52.4368,52.4555,169677.0
2016-06-10 10:30:00,83.94,83.97,83.91,83.94,247198.0,52.4618,52.4805,52.443,52.4618,247198.0
2016-06-10 10:40:00,83.93,83.94,83.91,83.92,166227.0,52.4555,52.4618,52.443,52.4493,166227.0
2016-06-10 10:50:00,83.91,83.93,83.9,83.91,183239.0,52.443,52.4555,52.4368,52.443,183239.0
2016-06-10 11:00:00,83.91,83.93,83.9,83.92,85920.0,52.443,52.4555,52.4368,52.4493,85920.0
2016-06-10 11:10:00,83.92,83.93,83.89,83.89,419279.0,52.4493,52.4555,52.4305,52.4305,419279.0
2016-06-10 11:20:00,83.9,83.91,83.88,83.89,245916.0,52.4368,52.443,52.4243,52.4305,245916.0
2016-06-10 11:30:00,83.89,83.92,83.86,83.87,237930.0,52.4305,52.4493,52.4118,52.418,237930.0
2016-06-10 11:40:00,83.87,83.88,83.85,83.86,133387.0,52.418,52.4243,52.4055,52.4118,133387.0
2016-06-10 11:50:00,83.87,83.88,83.85,83.88,100338.0,52.418,52.4243,52.4055,52.4243,100338.0
2016-06-10 12:00:00,83.87,83.88,83.86,83.86,44684.0,52.418,52.4243,52.4118,52.4118,44684.0
2016-06-10 12:10:00,83.86,83.87,83.83,83.85,1064489.0,52.4118,52.418,52.393,52.4055,1064489.0
2016-06-10 12:20:00,83.85,83.86,83.85,83.85,26475.0,52.4055,52.4118,52.4055,52.4055,26475.0
2016-06-10 12:30:00,83.85,83.86,83.83,83.84,74994.0,52.4055,52.4118,52.393,52.3993,74994.0
2016-06-10 12:40:00,83.84,83.85,83.82,83.83,128749.0,52.3993,52.4055,52.3868,52.393,128749.0
2016-06-10 12:50:00,83.82,83.84,83.82,83.83,118960.0,52.3868,52.3993,52.3868,52.393,118960.0
2016-06-10 13:00:00,83.83,83.85,83.82,83.84,203773.0,52.393,52.4055,52.3868,52.3993,203773.0
2016-06-10 13:10:00,83.84,83.86,83.83,83.84,79161.0,52.3993,52.4118,52.393,52.3993,79161.0
2016-06-10 13:20:00,83.85,83.86,83.84,83.85,53626.0,52.4055,52.4118,52.3993,52.4055,53626.0
2016-06-10 13:30:00,83.85,83.86,83.81,83.82,126446.0,52.4055,52.4118,52.3805,52.3868,126446.0
2016-06-10 13:40:00,83.81,83.83,83.78,83.78,212160.0,52.3805,52.393,52.3618,52.3618,212160.0
2016-06-10 13:50:00,83.78,83.78,83.73,83.74,530772.0,52.3618,52.3618,52.3305,52.3368,530772.0
2016-06-10 14:00:00,83.74,83.75,83.69,83.69,259463.0,52.3368,52.343,52.3055,52.3055,259463.0
2016-06-10 14:10:00,83.69,83.7,83.66,83.67,411248.0,52.3055,52.3118,52.2868,52.293,411248.0
2016-06-10 14:20:00,83.66,83.72,83.66,83.7,236636.0,52.2868,52.3243,52.2868,52.3118,236636.0
2016-06-10 14:30:00,83.7,83.72,83.69,83.71,217492.0,52.3118,52.3243,52.3055,52.318,217492.0
2016-06-10 14:40:00,83.72,83.74,83.68,83.69,235313.0,52.3243,52.3368,52.2993,52.3055,235313.0
2016-06-10 14:50:00,83.69,83.72,83.68,83.72,219222.0,52.3055,52.3243,52.2993,52.3243,219222.0
2016-06-10 15:00:00,83.71,83.72,83.67,83.69,180456.0,52.318,52.3243,52.293,52.3055,180456.0
2016-06-10 15:10:00,83.69,83.69,83.66,83.67,150035.0,52.3055,52.3055,52.2868,52.293,150035.0
2016-06-10 15:20:00,83.67,83.68,83.66,83.68,149730.0,52.293,52.2993,52.2868,52.2993,149730.0
2016-06-10 15:30:00,83.68,83.77,83.67,83.77,525302.0,52.2993,52.3555,52.293,52.3555,525302.0
2016-06-10 15:40:00,83.77,83.83,83.74,83.82,436481.0,52.3555,52.393,52.3368,52.3868,436481.0
2016-06-10 15:50:00,83.83,83.85,83.74,83.82,1170557.0,52.393,52.4055,52.3368,52.3868,1170557.0
2016-06-13 09:30:00,83.5,83.64,83.5,83.52,651125.0,52.1868,52.2743,52.1868,52.1993,651125.0
2016-06-13 09:40:00,83.52,83.61,83.5,83.61,1009484.0,52.1993,52.2555,52.1868,52.2555,1009484.0
2016-06-13 09:50:00,83.61,83.63,83.58,83.59,314990.0,52.2555,52.268,52.2368,52.243,314990.0
2016-06-13 10:00:00,83.59,83.63,83.58,83.59,142672.0,52.243,52.268,52.2368,52.243,142672.0
2016-06-13 10:10:00,83.59,83.67,83.58,83.65,198456.0,52.243,52.293,52.2368,52.2805,198456.0
2016-06-13 10:20:00,83.64,83.74,83.62,83.74,150242.0,52.2743,52.3368,52.2618,52.3368,150242.0
2016-06-13 10:30:00,83.74,83.81,83.72,83.73,539561.0,52.3368,52.3805,52.3243,52.3305,539561.0
2016-06-13 10:40:00,83.73,83.75,83.7,83.71,218919.0,52.3305,52.343,52.3118,52.318,218919.0
2016-06-13 10:50:00,83.7,83.76,83.65,83.73,454864.0,52.3118,52.3493,52.2805,52.3305,454864.0
2016-06-13 11:00:00,83.72,83.74,83.7,83.7,116246.0,52.3243,52.3368,52.3118,52.3118,116246.0
2016-06-13 11:10:00,83.72,83.73,83.67,83.68,442475.0,52.3243,52.3305,52.293,52.2993,442475.0
2016-06-13 11:20:00,83.68,83.74,83.67,83.72,477659.0,52.2993,52.3368,52.293,52.3243,477659.0
2016-06-13 11:30:00,83.72,83.72,83.65,83.66,220369.0,52.3243,52.3243,52.2805,52.2868,220369.0
2016-06-13 11:40:00,83.67,83.67,83.65,83.67,134786.0,52.293,52.293,52.2805,52.293,134786.0
2016-06-13 11:50:00,83.67,83.68,83.59,83.59,446574.0,52.293,52.2993,52.243,52.243,446574.0
2016-06-13 12:00:00,83.6,83.65,83.59,83.62,79261.0,52.2493,52.2805,52.243,52.2618,79261.0
2016-06-13 12:10:00,83.62,83.64,83.62,83.62,174411.0,52.2618,52.2743,52.2618,52.2618,174411.0
2016-06-13 12:20:00,83.63,83.67,83.59,83.61,270752.0,52.268,52.293,52.243,52.2555,270752.0
2016-06-13 12:30:00,83.6,83.63,83.58,83.6,158930.0,52.2493,52.268,52.2368,52.2493,158930.0
2016-06-13 12:40:00,83.6,83.64,83.6,83.62,61011.0,52.2493,52.2743,52.2493,52.2618,61011.0
2016-06-13 12:50:00,83.63,83.64,83.61,83.61,77621.0,52.268,52.2743,52.2555,52.2555,77621.0
2016-06-13 13:00:00,83.62,83.63,83.6,83.61,64518.0,52.2618,52.268,52.2493,52.2555,64518.0
2016-06-13 13:10:00,83.61,83.64,83.59,83.61,112671.0,52.2555,52.2743,52.243,52.2555,112671.0
2016-06-13 13:20:00,83.6,83.66,83.6,83.66,94438.0,52.2493,52.2868,52.2493,52.2868,94438.0
2016-06-13 13:30:00,83.66,83.66,83.58,83.59,354486.0,52.2868,52.2868,52.2368,52.243,354486.0
2016-06-13 13:40:00,83.59,83.64,83.58,83.59,502922.0,52.243,52.2743,52.2368,52.243,502922.0
2016-06-13 13:50:00,83.6,83.6,83.52,83.55,303404.0,52.2493,52.2493,52.1993,52.218,303404.0
2016-06-13 14:00:00,83.56,83.58,83.53,83.58,208767.0,52.2243,52.2368,52.2055,52.2368,208767.0
2016-06-13 14:10:00,83.58,83.63,83.57,83.59,141085.0,52.2368,52.268,52.2305,52.243,141085.0
2016-06-13 14:20:00,83.59,83.61,83.53,83.61,203579.0,52.243,52.2555,52.2055,52.2555,203579.0
2016-06-13 14:30:00,83.61,83.61,83.57,83.58,401630.0,52.2555,52.2555,52.2305,52.2368,401630.0
2016-06-13 14:40:00,83.58,83.61,83.57,83.57,94347.0,52.2368,52.2555,52.2305,52.2305,94347.0
2016-06-13 14:50:00,83.56,83.57,83.5,83.5,265716.0,52.2243,52.2305,52.1868,52.1868,265716.0
2016-06-13 15:00:00,83.5,83.51,83.37,83.38,439093.0,52.1868,52.193,52.1055,52.1118,439093.0
2016-06-13 15:10:00,83.38,83.45,83.34,83.38,1525077.0,52.1118,52.1555,52.0868,52.1118,1525077.0
2016-06-13 15:20:00,83.38,83.4,83.36,83.39,411220.0,52.1118,52.1243,52.0993,52.118,411220.0
2016-06-13 15:30:00,83.38,83.44,83.37,83.43,806362.0,52.1118,52.1493,52.1055,52.143,806362.0
2016-06-13 15:40:00,83.43,83.44,83.32,83.32,951271.0,52.143,52.1493,52.0743,52.0743,951271.0
2016-06-13 15:50:00,83.32,83.36,83.27,83.29,1616737.0,52.0743,52.0993,52.043,52.0555,1616737.0
2016-06-14 09:30:00,83.13,83.18,83.06,83.15,1238816.0,51.9555,51.9868,51.9118,51.968,1238816.0
2016-06-14 09:40:00,83.15,83.24,83.14,83.17,536193.0,51.968,52.0243,51.9618,51.9805,536193.0
2016-06-14 09:50:00,83.16,83.18,83.08,83.16,258201.0,51.9743,51.9868,51.9243,51.9743,258201.0
2016-06-14 10:00:00,83.17,83.23,83.14,83.15,242827.0,51.9805,52.018,51.9618,51.968,242827.0
2016-06-14 10:10:00,83.16,83.17,83.05,83.06,194849.0,51.9743,51.9805,51.9055,51.9118,194849.0
2016-06-14 10:20:00,83.06,83.12,83.03,83.07,704240.0,51.9118,51.9493,51.893,51.918,704240.0
2016-06-14 10:30:00,83.06,83.16,83.02,83.13,936791.0,51.9118,51.9743,51.8868,51.9555,936791.0
2016-06-14 10:40:00,83.13,83.13,82.96,82.97,651807.0,51.9555,51.9555,51.8493,51.8555,651807.0
2016-06-14 10:50:00,82.97,82.98,82.94,82.95,288870.0,51.8555,51.8618,51.8368,51.843,288870.0
2016-06-14 11:00:00,82.95,82.96,82.91,82.92,723600.0,51.843,51.8493,51.818,51.8243,723600.0
2016-06-14 11:10:00,82.92,82.93,82.77,82.8,515888.0,51.8243,51.8305,51.7305,51.7493,515888.0
2016-06-14 11:20:00,82.8,82.83,82.78,82.8,1204670.0,51.7493,51.768,51.7368,51.7493,1204670.0
2016-06-14 11:30:00,82.8,82.92,82.78,82.9,757821.0,51.7493,51.8243,51.7368,51.8118,757821.0
2016-06-14 11:40:00,82.9,82.94,82.82,82.83,796676.0,51.8118,51.8368,51.7618,51.768,796676.0
2016-06-14 11:50:00,82.83,82.85,82.78,82.79,536850.0,51.768,51.7805,51.7368,51.743,536850.0
2016-06-14 12:00:00,82.79,82.86,82.78,82.79,1021703.0,51.743,51.7868,51.7368,51.743,1021703.0
2016-06-14 12:10:00,82.78,82.91,82.77,82.87,787276.0,51.7368,51.818,51.7305,51.793,787276.0
2016-06-14 12:20:00,82.87,83.01,82.86,83.0,646347.0,51.793,51.8805,51.7868,51.8743,646347.0
2016-06-14 12:30:00,83.0,83.0,82.93,82.94,175871.0,51.8743,51.8743,51.8305,51.8368,175871.0
2016-06-14 12:40:00,82.94,82.94,82.87,82.92,331656.0,51.8368,51.8368,51.793,51.8243,331656.0
2016-06-14 12:50:00,82.92,82.98,82.92,82.96,267311.0,51.8243,51.8618,51.8243,51.8493,267311.0
2016-06-14 13:00:00,82.96,83.05,82.95,82.97,144798.0,51.8493,51.9055,51.843,51.8555,144798.0
2016-06-14 13:10:00,82.98,82.98,82.92,82.96,105749.0,51.8618,51.8618,51.8243,51.8493,105749.0
2016-06-14 13:20:00,82.95,82.96,82.93,82.94,107658.0,51.843,51.8493,51.8305,51.8368,107658.0
2016-06-14 13:30:00,82.93,83.0,82.93,82.98,63906.0,51.8305,51.8743,51.8305,51.8618,63906.0
2016-06-14 13:40:00,82.98,83.0,82.94,82.95,483628.0,51.8618,51.8743,51.8368,51.843,483628.0
2016-06-14 13:50:00,82.95,82.96,82.94,82.94,164850.0,51.843,51.8493,51.8368,51.8368,164850.0
2016-06-14 14:00:00,82.94,82.98,82.93,82.97,310882.0,51.8368,51.8618,51.8305,51.8555,310882.0
2016-06-14 14:10:00,82.97,83.02,82.94,83.01,163677.0,51.8555,51.8868,51.8368,51.8805,163677.0
2016-06-14 14:20:00,83.01,83.03,82.95,82.97,303404.0,51.8805,51.893,51.843,51.8555,303404.0
2016-06-14 14:30:00,82.97,83.0,82.93,82.94,239071.0,51.8555,51.8743,51.8305,51.8368,239071.0
2016-06-14 14:40:00,82.94,82.96,82.91,82.92,284158.0,51.8368,51.8493,51.818,51.8243,284158.0
2016-06-14 14:50:00,82.92,82.93,82.88,82.9,333774.0,51.8243,51.8305,51.7993,51.8118,333774.0
2016-06-14 15:00:00,82.89,83.0,82.84,82.98,335676.0,51.8055,51.8743,51.7743,51.8618,335676.0
2016-06-14 15:10:00,82.98,83.03,82.94,83.0,355550.0,51.8618,51.893,51.8368,51.8743,355550.0
2016-06-14 15:20:00,83.0,83.05,82.96,83.04,201921.0,51.8743,51.9055,51.8493,51.8993,201921.0
2016-06-14 15:30:00,83.05,83.08,82.98,83.01,412601.0,51.9055,51.9243,51.8618,51.8805,412601.0
2016-06-14 15:40:00,83.0,83.04,82.98,82.98,485439.0,51.8743,51.8993,51.8618,51.8618,485439.0
2016-06-14 15:50:00,82.98,83.02,82.95,83.0,1632491.0,51.8618,51.8868,51.843,51.8743,1632491.0
2016-06-15 09:30:00,83.26,83.36,83.24,83.28,492766.0,52.0368,52.0993,52.0243,52.0493,492766.0
2016-06-15 09:40:00,83.28,83.31,83.27,83.28,204972.0,52.0493,52.068,52.043,52.0493,204972.0
2016-06-15 09:50:00,83.29,83.3,83.27,83.27,96469.0,52.0555,52.0618,52.043,52.043,96469.0
2016-06-15 10:00:00,83.27,83.34,83.27,83.33,280400.0,52.043,52.0868,52.043,52.0805,280400.0
2016-06-15 10:10:00,83.33,83.34,83.28,83.29,264594.0,52.0805,52.0868,52.0493,52.0555,264594.0
2016-06-15 10:20:00,83.3,83.3,83.27,83.28,157404.0,52.0618,52.0618,52.043,52.0493,157404.0
2016-06-15 10:30:00,83.28,83.35,83.27,83.31,522263.0,52.0493,52.093,52.043,52.068,522263.0
2016-06-15 10:40:00,83.32,83.34,83.28,83.33,84578.0,52.0743,52.0868,52.0493,52.0805,84578.0
2016-06-15 10:50:00,83.34,83.35,83.29,83.33,123218.0,52.0868,52.093,52.0555,52.0805,123218.0
2016-06-15 11:00:00,83.32,83.36,83.31,83.36,84581.0,52.0743,52.0993,52.068,52.0993,84581.0
2016-06-15 11:10:00,83.36,83.38,83.35,83.37,115373.0,52.0993,52.1118,52.093,52.1055,115373.0
2016-06-15 11:20:00,83.37,83.37,83.32,83.33,141421.0,52.1055,52.1055,52.0743,52.0805,141421.0
2016-06-15 11:30:00,83.32,83.35,83.29,83.33,135995.0,52.0743,52.093,52.0555,52.0805,135995.0
2016-06-15 11:40:00,83.33,83.34,83.28,83.3,200331.0,52.0805,52.0868,52.0493,52.0618,200331.0
2016-06-15 11:50:00,83.3,83.36,83.3,83.35,99557.0,52.0618,52.0993,52.0618,52.093,99557.0
2016-06-15 12:00:00,83.36,83.36,83.32,83.32,81895.0,52.0993,52.0993,52.0743,52.0743,81895.0
2016-06-15 12:10:00,83.32,83.33,83.27,83.31,107409.0,52.0743,52.0805,52.043,52.068,107409.0
2016-06-15 12:20:00,83.31,83.32,83.27,83.28,49829.0,52.068,52.0743,52.043,52.0493,49829.0
2016-06-15 12:30:00,83.28,83.28,83.2,83.24,791638.0,52.0493,52.0493,51.9993,52.0243,791638.0
2016-06-15 12:40:00,83.25,83.26,83.24,83.25,100630.0,52.0305,52.0368,52.0243,52.0305,100630.0
2016-06-15 12:50:00,83.25,83.25,83.2,83.21,130648.0,52.0305,52.0305,51.9993,52.0055,130648.0
2016-06-15 13:00:00,83.21,83.21,83.17,83.17,99539.0,52.0055,52.0055,51.9805,51.9805,99539.0
2016-06-15 13:10:00,83.17,83.19,83.17,83.17,53307.0,51.9805,51.993,51.9805,51.9805,53307.0
2016-06-15 13:20:00,83.16,83.18,83.14,83.17,101781.0,51.9743,51.9868,51.9618,51.9805,101781.0
2016-06-15 13:30:00,83.17,83.18,83.16,83.17,254454.0,51.9805,51.9868,51.9743,51.9805,254454.0
2016-06-15 13:40:00,83.17,83.2,83.17,83.18,164196.0,51.9805,51.9993,51.9805,51.9868,164196.0
2016-06-15 13:50:00,83.18,83.21,83.15,83.21,790582.0,51.9868,52.0055,51.968,52.0055,790582.0
2016-06-15 14:00:00,83.21,83.32,83.19,83.23,453421.0,52.0055,52.0743,51.993,52.018,453421.0
2016-06-15 14:10:00,83.24,83.3,83.22,83.28,892488.0,52.0243,52.0618,52.0118,52.0493,892488.0
2016-06-15 14:20:00,83.28,83.29,83.22,83.23,140917.0,52.0493,52.0555,52.0118,52.018,140917.0
2016-06-15 14:30:00,83.23,83.27,83.2,83.23,153273.0,52.018,52.043,51.9993,52.018,153273.0
2016-06-15 14:40:00,83.23,83.26,83.21,83.23,291455.0,52.018,52.0368,52.0055,52.018,291455.0
2016-06-15 14:50:00,83.23,83.24,83.19,83.23,174068.0,52.018,52.0243,51.993,52.018,174068.0
2016-06-15 15:00:00,83.22,83.24,83.21,83.23,388120.0,52.0118,52.0243,52.0055,52.018,388120.0
2016-06-15 15:10:00,83.23,83.29,83.23,83.26,258019.0,52.018,52.0555,52.018,52.0368,258019.0
2016-06-15 15:20:00,83.26,83.29,83.21,83.23,444582.0,52.0368,52.0555,52.0055,52.018,444582.0
2016-06-15 15:30:00,83.23,83.24,83.15,83.16,512550.0,52.018,52.0243,51.968,51.9743,512550.0
2016-06-15 15:40:00,83.15,83.19,83.05,83.06,718768.0,51.968,51.993,51.9055,51.9118,718768.0
2016-06-15 15:50:00,83.06,83.08,82.97,83.02,1796308.0,51.9118,51.9243,51.8555,51.8868,1796308.0
2016-06-16 09:30:00,82.85,82.85,82.65,82.67,524712.0,51.7805,51.7805,51.6555,51.668,524712.0
2016-06-16 09:40:00,82.67,82.68,82.62,82.67,670273.0,51.668,51.6743,51.6368,51.668,670273.0
2016-06-16 09:50:00,82.67,82.67,82.57,82.59,1478982.0,51.668,51.668,51.6055,51.618,1478982.0
2016-06-16 10:00:00,82.59,82.59,82.5,82.56,1032366.0,51.618,51.618,51.5618,51.5993,1032366.0
2016-06-16 10:10:00,82.56,82.61,82.54,82.57,576509.0,51.5993,51.6305,51.5868,51.6055,576509.0
2016-06-16 10:20:00,82.56,82.58,82.5,82.51,403511.0,51.5993,51.6118,51.5618,51.568,403511.0
2016-06-16 10:30:00,82.5,82.52,82.45,82.47,415251.0,51.5618,51.5743,51.5305,51.543,415251.0
2016-06-16 10:40:00,82.47,82.57,82.46,82.57,224242.0,51.543,51.6055,51.5368,51.6055,224242.0
2016-06-16 10:50:00,82.56,82.64,82.52,82.64,261035.0,51.5993,51.6493,51.5743,51.6493,261035.0
2016-06-16 11:00:00,82.64,82.72,82.63,82.69,349134.0,51.6493,51.6993,51.643,51.6805,349134.0
2016-06-16 11:10:00,82.69,82.7,82.64,82.65,597814.0,51.6805,51.6868,51.6493,51.6555,597814.0
2016-06-16 11:20:00,82.65,82.77,82.65,82.74,413597.0,51.6555,51.7305,51.6555,51.7118,413597.0
2016-06-16 11:30:00,82.75,82.78,82.68,82.7,179374.0,51.718,51.7368,51.6743,51.6868,179374.0
2016-06-16 11:40:00,82.7,82.7,82.61,82.65,208286.0,51.6868,51.6868,51.6305,51.6555,208286.0
2016-06-16 11:50:00,82.65,82.69,82.63,82.67,234610.0,51.6555,51.6805,51.643,51.668,234610.0
2016-06-16 12:00:00,82.67,82.71,82.65,82.69,155746.0,51.668,51.693,51.6555,51.6805,155746.0
2016-06-16 12:10:00,82.7,82.75,82.67,82.74,559007.0,51.6868,51.718,51.668,51.7118,559007.0
2016-06-16 12:20:00,82.75,82.83,82.72,82.82,730476.0,51.718,51.768,51.6993,51.7618,730476.0
2016-06-16 12:30:00,82.83,82.87,82.8,82.84,740676.0,51.768,51.793,51.7493,51.7743,740676.0
2016-06-16 12:40:00,82.84,82.94,82.83,82.91,618551.0,51.7743,51.8368,51.768,51.818,618551.0
2016-06-16 12:50:00,82.91,82.91,82.86,82.91,434835.0,51.818,51.818,51.7868,51.818,434835.0
2016-06-16 13:00:00,82.9,82.95,82.86,82.91,480290.0,51.8118,51.843,51.7868,51.818,480290.0
2016-06-16 13:10:00,82.91,82.93,82.84,82.89,245662.0,51.818,51.8305,51.7743,51.8055,245662.0
2016-06-16 13:20:00,82.89,82.9,82.83,82.83,155028.0,51.8055,51.8118,51.768,51.768,155028.0
2016-06-16 13:30:00,82.83,82.85,82.78,82.83,228298.0,51.768,51.7805,51.7368,51.768,228298.0
2016-06-16 13:40:00,82.84,82.85,82.79,82.83,220952.0,51.7743,51.7805,51.743,51.768,220952.0
2016-06-16 13:50:00,82.82,82.83,82.8,82.82,105615.0,51.7618,51.768,51.7493,51.7618,105615.0
2016-06-16 14:00:00,82.81,82.85,82.78,82.83,196115.0,51.7555,51.7805,51.7368,51.768,196115.0
2016-06-16 14:10:00,82.83,82.96,82.83,82.95,380543.0,51.768,51.8493,51.768,51.843,380543.0
2016-06-16 14:20:00,82.96,82.96,82.85,82.87,378773.0,51.8493,51.8493,51.7805,51.793,378773.0
2016-06-16 14:30:00,82.87,82.9,82.85,82.87,227806.0,51.793,51.8118,51.7805,51.793,227806.0
2016-06-16 14:40:00,82.87,82.92,82.86,82.91,193720.0,51.793,51.8243,51.7868,51.818,193720.0
2016-06-16 14:50:00,82.91,82.95,82.89,82.91,213673.0,51.818,51.843,51.8055,51.818,213673.0
2016-06-16 15:00:00,82.91,82.94,82.9,82.93,265920.0,51.818,51.8368,51.8118,51.8305,265920.0
2016-06-16 15:10:00,82.93,82.99,82.93,82.97,369181.0,51.8305,51.868,51.8305,51.8555,369181.0
2016-06-16 15:20:00,82.97,83.04,82.94,83.03,394138.0,51.8555,51.8993,51.8368,51.893,394138.0
2016-06-16 15:30:00,83.03,83.13,83.02,83.1,515244.0,51.893,51.9555,51.8868,51.9368,515244.0
2016-06-16 15:40:00,83.09,83.15,83.09,83.13,401535.0,51.9305,51.968,51.9305,51.9555,401535.0
2016-06-16 15:50:00,83.13,83.13,83.05,83.07,1188557.0,51.9555,51.9555,51.9055,51.918,1188557.0
2016-06-17 09:30:00,83.09,83.17,83.06,83.08,305773.0,51.9305,51.9805,51.9118,51.9243,305773.0
2016-06-17 09:40:00,83.08,83.14,83.07,83.1,314588.0,51.9243,51.9618,51.918,51.9368,314588.0
2016-06-17 09:50:00,83.1,83.17,83.1,83.16,172074.0,51.9368,51.9805,51.9368,51.9743,172074.0
2016-06-17 10:00:00,83.16,83.21,83.13,83.19,406367.0,51.9743,52.0055,51.9555,51.993,406367.0
2016-06-17 10:10:00,83.2,83.23,83.17,83.22,311758.0,51.9993,52.018,51.9805,52.0118,311758.0
2016-06-17 10:20:00,83.22,83.22,83.12,83.12,173892.0,52.0118,52.0118,51.9493,51.9493,173892.0
2016-06-17 10:30:00,83.11,83.19,83.07,83.19,378250.0,51.943,51.993,51.918,51.993,378250.0
2016-06-17 10:40:00,83.18,83.24,83.18,83.23,217748.0,51.9868,52.0243,51.9868,52.018,217748.0
2016-06-17 10:50:00,83.22,83.23,83.17,83.18,96953.0,52.0118,52.018,51.9805,51.9868,96953.0
2016-06-17 11:00:00,83.17,83.18,83.11,83.15,123155.0,51.9805,51.9868,51.943,51.968,123155.0
2016-06-17 11:10:00,83.15,83.17,83.09,83.17,267106.0,51.968,51.9805,51.9305,51.9805,267106.0
2016-06-17 11:20:00,83.17,83.17,83.11,83.12,142436.0,51.9805,51.9805,51.943,51.9493,142436.0
2016-06-17 11:30:00,83.12,83.17,83.1,83.17,107897.0,51.9493,51.9805,51.9368,51.9805,107897.0
2016-06-17 11:40:00,83.16,83.25,83.16,83.23,318080.0,51.9743,52.0305,51.9743,52.018,318080.0
2016-06-17 11:50:00,83.23,83.28,83.21,83.23,531382.0,52.018,52.0493,52.0055,52.018,531382.0
2016-06-17 12:00:00,83.24,83.26,83.22,83.24,253426.0,52.0243,52.0368,52.0118,52.0243,253426.0
2016-06-17 12:10:00,83.25,83.26,83.23,83.24,206790.0,52.0305,52.0368,52.018,52.0243,206790.0
2016-06-17 12:20:00,83.23,83.26,83.23,83.26,199189.0,52.018,52.0368,52.018,52.0368,199189.0
2016-06-17 12:30:00,83.26,83.28,83.17,83.21,400995.0,52.0368,52.0493,51.9805,52.0055,400995.0
2016-06-17 12:40:00,83.21,83.26,83.2,83.22,125077.0,52.0055,52.0368,51.9993,52.0118,125077.0
2016-06-17 12:50:00,83.22,83.25,83.19,83.23,249499.0,52.0118,52.0305,51.993,52.018,249499.0
2016-06-17 13:00:00,83.23,83.26,83.18,83.26,92885.0,52.018,52.0368,51.9868,52.0368,92885.0
2016-06-17 13:10:00,83.26,83.28,83.24,83.27,111539.0,52.0368,52.0493,52.0243,52.043,111539.0
2016-06-17 13:20:00,83.27,83.3,83.26,83.28,111254.0,52.043,52.0618,52.0368,52.0493,111254.0
2016-06-17 13:30:00,83.29,83.3,83.25,83.27,132525.0,52.0555,52.0618,52.0305,52.043,132525.0
2016-06-17 13:40:00,83.27,83.3,83.26,83.29,120338.0,52.043,52.0618,52.0368,52.0555,120338.0
2016-06-17 13:50:00,83.29,83.33,83.25,83.26,339534.0,52.0555,52.0805,52.0305,52.0368,339534.0
2016-06-17 14:00:00,83.26,83.27,83.22,83.23,784341.0,52.0368,52.043,52.0118,52.018,784341.0
2016-06-17 14:10:00,83.23,83.26,83.21,83.22,413502.0,52.018,52.0368,52.0055,52.0118,413502.0
2016-06-17 14:20:00,83.23,83.28,83.21,83.27,242586.0,52.018,52.0493,52.0055,52.043,242586.0
2016-06-17 14:30:00,83.27,83.29,83.26,83.29,357064.0,52.043,52.0555,52.0368,52.0555,357064.0
2016-06-17 14:40:00,83.29,83.3,83.26,83.27,234312.0,52.0555,52.0618,52.0368,52.043,234312.0
2016-06-17 14:50:00,83.28,83.29,83.26,83.28,241866.0,52.0493,52.0555,52.0368,52.0493,241866.0
2016-06-17 15:00:00,83.28,83.29,83.25,83.26,231094.0,52.0493,52.0555,52.0305,52.0368,231094.0
2016-06-17 15:10:00,83.26,83.28,83.18,83.25,544281.0,52.0368,52.0493,51.9868,52.0305,544281.0
2016-06-17 15:20:00,83.25,83.26,83.19,83.2,475801.0,52.0305,52.0368,51.993,51.9993,475801.0
2016-06-17 15:30:00,83.19,83.23,83.16,83.17,459335.0,51.993,52.018,51.9743,51.9805,459335.0
2016-06-17 15:40:00,83.17,83.18,83.11,83.15,522844.0,51.9805,51.9868,51.943,51.968,522844.0
2016-06-17 15:50:00,83.15,83.15,83.09,83.12,1399519.0,51.968,51.968,51.9305,51.9493,1399519.0
2016-06-20 09:30:00,83.73,83.97,83.73,83.86,625042.0,52.3305,52.4805,52.3305,52.4118,625042.0
2016-06-20 09:40:00,83.86,83.88,83.77,83.8,557533.0,52.4118,52.4243,52.3555,52.3743,557533.0
2016-06-20 09:50:00,83.81,83.84,83.74,83.8,539922.0,52.3805,52.3993,52.3368,52.3743,539922.0
2016-06-20 10:00:00,83.8,83.87,83.79,83.83,369702.0,52.3743,52.418,52.368,52.393,369702.0
2016-06-20 10:10:00,83.84,83.85,83.79,83.83,219141.0,52.3993,52.4055,52.368,52.393,219141.0
2016-06-20 10:20:00,83.83,83.83,83.8,83.83,271799.0,52.393,52.393,52.3743,52.393,271799.0
2016-06-20 10:30:00,83.83,83.84,83.78,83.79,275340.0,52.393,52.3993,52.3618,52.368,275340.0
2016-06-20 10:40:00,83.79,83.82,83.78,83.8,212151.0,52.368,52.3868,52.3618,52.3743,212151.0
2016-06-20 10:50:00,83.8,83.82,83.79,83.8,157537.0,52.3743,52.3868,52.368,52.3743,157537.0
2016-06-20 11:00:00,83.8,83.8,83.76,83.79,503656.0,52.3743,52.3743,52.3493,52.368,503656.0
2016-06-20 11:10:00,83.79,83.8,83.76,83.8,144611.0,52.368,52.3743,52.3493,52.3743,144611.0
2016-06-20 11:20:00,83.8,83.8,83.78,83.79,234294.0,52.3743,52.3743,52.3618,52.368,234294.0
2016-06-20 11:30:00,83.8,83.8,83.77,83.78,235509.0,52.3743,52.3743,52.3555,52.3618,235509.0
2016-06-20 11:40:00,83.78,83.79,83.71,83.72,123446.0,52.3618,52.368,52.318,52.3243,123446.0
2016-06-20 11:50:00,83.72,83.76,83.71,83.73,428959.0,52.3243,52.3493,52.318,52.3305,428959.0
2016-06-20 12:00:00,83.73,83.76,83.72,83.73,158645.0,52.3305,52.3493,52.3243,52.3305,158645.0
2016-06-20 12:10:00,83.74,83.78,83.72,83.75,66597.0,52.3368,52.3618,52.3243,52.343,66597.0
2016-06-20 12:20:00,83.76,83.76,83.73,83.76,48418.0,52.3493,52.3493,52.3305,52.3493,48418.0
2016-06-20 12:30:00,83.76,83.77,83.74,83.76,53943.0,52.3493,52.3555,52.3368,52.3493,53943.0
2016-06-20 12:40:00,83.76,83.77,83.73,83.77,33768.0,52.3493,52.3555,52.3305,52.3555,33768.0
2016-06-20 12:50:00,83.77,83.79,83.74,83.75,208121.0,52.3555,52.368,52.3368,52.343,208121.0
2016-06-20 13:00:00,83.77,83.78,83.76,83.77,25624.0,52.3555,52.3618,52.3493,52.3555,25624.0
2016-06-20 13:10:00,83.77,83.77,83.7,83.73,78898.0,52.3555,52.3555,52.3118,52.3305,78898.0
2016-06-20 13:20:00,83.73,83.73,83.68,83.69,72159.0,52.3305,52.3305,52.2993,52.3055,72159.0
2016-06-20 13:30:00,83.69,83.7,83.66,83.66,166685.0,52.3055,52.3118,52.2868,52.2868,166685.0
2016-06-20 13:40:00,83.67,83.7,83.66,83.7,146755.0,52.293,52.3118,52.2868,52.3118,146755.0
2016-06-20 13:50:00,83.7,83.7,83.68,83.69,59644.0,52.3118,52.3118,52.2993,52.3055,59644.0
2016-06-20 14:00:00,83.69,83.69,83.65,83.66,112388.0,52.3055,52.3055,52.2805,52.2868,112388.0
2016-06-20 14:10:00,83.66,83.67,83.63,83.64,149491.0,52.2868,52.293,52.268,52.2743,149491.0
2016-06-20 14:20:00,83.64,83.66,83.61,83.64,201404.0,52.2743,52.2868,52.2555,52.2743,201404.0
2016-06-20 14:30:00,83.64,83.64,83.6,83.6,315204.0,52.2743,52.2743,52.2493,52.2493,315204.0
2016-06-20 14:40:00,83.6,83.64,83.58,83.63,255665.0,52.2493,52.2743,52.2368,52.268,255665.0
2016-06-20 14:50:00,83.64,83.65,83.61,83.62,273312.0,52.2743,52.2805,52.2555,52.2618,273312.0
2016-06-20 15:00:00,83.62,83.66,83.61,83.63,475355.0,52.2618,52.2868,52.2555,52.268,475355.0
2016-06-20 15:10:00,83.63,83.63,83.59,83.63,219646.0,52.268,52.268,52.243,52.268,219646.0
2016-06-20 15:20:00,83.63,83.64,83.59,83.63,465077.0,52.268,52.2743,52.243,52.268,465077.0
2016-06-20 15:30:00,83.63,83.65,83.61,83.64,524848.0,52.268,52.2805,52.2555,52.2743,524848.0
2016-06-20 15:40:00,83.64,83.68,83.59,83.64,966203.0,52.2743,52.2993,52.243,52.2743,966203.0
2016-06-20 15:50:00,83.64,83.65,83.53,83.6,1628620.0,52.2743,52.2805,52.2055,52.2493,1628620.0
2016-06-21 09:30:00,83.77,83.8,83.63,83.69,2137425.0,52.3555,52.3743,52.268,52.3055,2137425.0
2016-06-21 09:40:00,83.69,83.76,83.69,83.76,456114.0,52.3055,52.3493,52.3055,52.3493,456114.0
2016-06-21 09:50:00,83.77,83.79,83.73,83.78,129086.0,52.3555,52.368,52.3305,52.3618,129086.0
2016-06-21 10:00:00,83.78,83.78,83.67,83.7,499147.0,52.3618,52.3618,52.293,52.3118,499147.0
2016-06-21 10:10:00,83.7,83.77,83.68,83.73,232141.0,52.3118,52.3555,52.2993,52.3305,232141.0
2016-06-21 10:20:00,83.72,83.72,83.63,83.69,196120.0,52.3243,52.3243,52.268,52.3055,196120.0
2016-06-21 10:30:00,83.7,83.7,83.66,83.67,116252.0,52.3118,52.3118,52.2868,52.293,116252.0
2016-06-21 10:40:00,83.67,83.67,83.63,83.65,220083.0,52.293,52.293,52.268,52.2805,220083.0
2016-06-21 10:50:00,83.65,83.69,83.64,83.68,107804.0,52.2805,52.3055,52.2743,52.2993,107804.0
2016-06-21 11:00:00,83.67,83.77,83.67,83.77,485386.0,52.293,52.3555,52.293,52.3555,485386.0
2016-06-21 11:10:00,83.76,83.83,83.73,83.82,252601.0,52.3493,52.393,52.3305,52.3868,252601.0
2016-06-21 11:20:00,83.82,83.85,83.76,83.76,238980.0,52.3868,52.4055,52.3493,52.3493,238980.0
2016-06-21 11:30:00,83.76,83.77,83.72,83.75,196147.0,52.3493,52.3555,52.3243,52.343,196147.0
2016-06-21 11:40:00,83.75,83.77,83.74,83.77,152431.0,52.343,52.3555,52.3368,52.3555,152431.0
2016-06-21 11:50:00,83.77,83.79,83.74,83.78,121302.0,52.3555,52.368,52.3368,52.3618,121302.0
2016-06-21 12:00:00,83.78,83.79,83.76,83.77,116427.0,52.3618,52.368,52.3493,52.3555,116427.0
2016-06-21 12:10:00,83.78,83.81,83.77,83.81,31878.0,52.3618,52.3805,52.3555,52.3805,31878.0
2016-06-21 12:20:00,83.81,83.83,83.8,83.82,82669.0,52.3805,52.393,52.3743,52.3868,82669.0
2016-06-21 12:30:00,83.82,83.83,83.8,83.83,74449.0,52.3868,52.393,52.3743,52.393,74449.0
2016-06-21 12:40:00,83.83,83.83,83.82,83.83,15744.0,52.393,52.393,52.3868,52.393,15744.0
2016-06-21 12:50:00,83.83,83.83,83.81,83.82,53556.0,52.393,52.393,52.3805,52.3868,53556.0
2016-06-21 13:00:00,83.82,83.83,83.81,83.83,29042.0,52.3868,52.393,52.3805,52.393,29042.0
2016-06-21 13:10:00,83.83,83.85,83.82,83.85,96518.0,52.393,52.4055,52.3868,52.4055,96518.0
2016-06-21 13:20:00,83.84,83.85,83.81,83.81,104337.0,52.3993,52.4055,52.3805,52.3805,104337.0
2016-06-21 13:30:00,83.81,83.84,83.79,83.81,113584.0,52.3805,52.3993,52.368,52.3805,113584.0
2016-06-21 13:40:00,83.81,83.82,83.8,83.8,60495.0,52.3805,52.3868,52.3743,52.3743,60495.0
2016-06-21 13:50:00,83.8,83.83,83.79,83.82,121202.0,52.3743,52.393,52.368,52.3868,121202.0
2016-06-21 14:00:00,83.83,83.86,83.82,83.84,164067.0,52.393,52.4118,52.3868,52.3993,164067.0
2016-06-21 14:10:00,83.85,83.87,83.84,83.87,81786.0,52.4055,52.418,52.3993,52.418,81786.0
2016-06-21 14:20:00,83.87,83.89,83.81,83.89,133655.0,52.418,52.4305,52.3805,52.4305,133655.0
2016-06-21 14:30:00,83.88,83.93,83.86,83.91,75152.0,52.4243,52.4555,52.4118,52.443,75152.0
2016-06-21 14:40:00,83.91,83.91,83.84,83.89,172412.0,52.443,52.443,52.3993,52.4305,172412.0
2016-06-21 14:50:00,83.88,83.89,83.86,83.86,183811.0,52.4243,52.4305,52.4118,52.4118,183811.0
2016-06-21 15:00:00,83.86,83.87,83.82,83.83,69302.0,52.4118,52.418,52.3868,52.393,69302.0
2016-06-21 15:10:00,83.83,83.87,83.82,83.86,90003.0,52.393,52.418,52.3868,52.4118,90003.0
2016-06-21 15:20:00,83.87,83.96,83.83,83.96,433289.0,52.418,52.4743,52.393,52.4743,433289.0
2016-06-21 15:30:00,83.95,83.97,83.91,83.93,204092.0,52.468,52.4805,52.443,52.4555,204092.0
2016-06-21 15:40:00,83.93,83.96,83.88,83.96,606293.0,52.4555,52.4743,52.4243,52.4743,606293.0
2016-06-21 15:50:00,83.96,83.98,83.93,83.93,1685382.0,52.4743,52.4868,52.4555,52.4555,1685382.0
2016-06-22 09:30:00,83.99,83.99,83.89,83.94,178768.0,52.493,52.493,52.4305,52.4618,178768.0
2016-06-22 09:40:00,83.94,84.03,83.94,84.01,115069.0,52.4618,52.518,52.4618,52.5055,115069.0
2016-06-22 09:50:00,84.01,84.02,83.99,84.01,117538.0,52.5055,52.5118,52.493,52.5055,117538.0
2016-06-22 10:00:00,84.0,84.01,83.97,84.0,108369.0,52.4993,52.5055,52.4805,52.4993,108369.0
2016-06-22 10:10:00,84.0,84.04,84.0,84.04,122750.0,52.4993,52.5243,52.4993,52.5243,122750.0
2016-06-22 10:20:00,84.03,84.05,84.01,84.04,97982.0,52.518,52.5305,52.5055,52.5243,97982.0
2016-06-22 10:30:00,84.04,84.07,83.96,84.04,201881.0,52.5243,52.543,52.4743,52.5243,201881.0
2016-06-22 10:40:00,84.04,84.11,84.04,84.1,585334.0,52.5243,52.568,52.5243,52.5618,585334.0
2016-06-22 10:50:00,84.1,84.12,84.07,84.08,205464.0,52.5618,52.5743,52.543,52.5493,205464.0
2016-06-22 11:00:00,84.08,84.08,84.02,84.04,266241.0,52.5493,52.5493,52.5118,52.5243,266241.0
2016-06-22 11:10:00,84.04,84.05,84.02,84.05,176202.0,52.5243,52.5305,52.5118,52.5305,176202.0
2016-06-22 11:20:00,84.05,84.08,84.04,84.07,113939.0,52.5305,52.5493,52.5243,52.543,113939.0
2016-06-22 11:30:00,84.07,84.08,83.94,84.0,188074.0,52.543,52.5493,52.4618,52.4993,188074.0
2016-06-22 11:40:00,84.0,84.04,83.99,84.03,1858635.0,52.4993,52.5243,52.493,52.518,1858635.0
2016-06-22 11:50:00,84.03,84.07,84.02,84.06,177363.0,52.518,52.543,52.5118,52.5368,177363.0
2016-06-22 12:00:00,84.06,84.07,84.03,84.03,175810.0,52.5368,52.543,52.518,52.518,175810.0
2016-06-22 12:10:00,84.04,84.06,83.99,84.01,166125.0,52.5243,52.5368,52.493,52.5055,166125.0
2016-06-22 12:20:00,84.01,84.02,83.9,83.99,1899346.0,52.5055,52.5118,52.4368,52.493,1899346.0
2016-06-22 12:30:00,83.99,84.02,83.98,84.01,121434.0,52.493,52.5118,52.4868,52.5055,121434.0
2016-06-22 12:40:00,84.0,84.02,83.96,84.01,267021.0,52.4993,52.5118,52.4743,52.5055,267021.0
2016-06-22 12:50:00,84.0,84.04,83.99,84.04,189080.0,52.4993,52.5243,52.493,52.5243,189080.0
2016-06-22 13:00:00,84.03,84.04,83.92,83.94,458275.0,52.518,52.5243,52.4493,52.4618,458275.0
2016-06-22 13:10:00,83.93,83.96,83.91,83.95,138148.0,52.4555,52.4743,52.443,52.468,138148.0
2016-06-22 13:20:00,83.95,83.98,83.94,83.97,36331.0,52.468,52.4868,52.4618,52.4805,36331.0
2016-06-22 13:30:00,83.97,84.0,83.94,83.96,37955.0,52.4805,52.4993,52.4618,52.4743,37955.0
2016-06-22 13:40:00,83.96,84.0,83.96,83.99,43147.0,52.4743,52.4993,52.4743,52.493,43147.0
2016-06-22 13:50:00,84.0,84.04,83.99,84.04,99173.0,52.4993,52.5243,52.493,52.5243,99173.0
2016-06-22 14:00:00,84.04,84.04,83.95,83.97,103850.0,52.5243,52.5243,52.468,52.4805,103850.0
2016-06-22 14:10:00,83.97,84.0,83.96,83.96,58925.0,52.4805,52.4993,52.4743,52.4743,58925.0
2016-06-22 14:20:00,83.95,84.0,83.94,83.97,71583.0,52.468,52.4993,52.4618,52.4805,71583.0
2016-06-22 14:30:00,83.97,83.99,83.92,83.94,179442.0,52.4805,52.493,52.4493,52.4618,179442.0
2016-06-22 14:40:00,83.94,83.95,83.91,83.94,104058.0,52.4618,52.468,52.443,52.4618,104058.0
2016-06-22 14:50:00,83.94,83.99,83.94,83.96,65991.0,52.4618,52.493,52.4618,52.4743,65991.0
2016-06-22 15:00:00,83.96,84.0,83.95,83.95,129657.0,52.4743,52.4993,52.468,52.468,129657.0
2016-06-22 15:10:00,83.96,84.02,83.95,83.97,294246.0,52.4743,52.5118,52.468,52.4805,294246.0
2016-06-22 15:20:00,83.98,83.98,83.92,83.97,147484.0,52.4868,52.4868,52.4493,52.4805,147484.0
2016-06-22 15:30:00,83.98,84.02,83.97,84.01,313389.0,52.4868,52.5118,52.4805,52.5055,313389.0
2016-06-22 15:40:00,84.01,84.03,84.0,84.0,170129.0,52.5055,52.518,52.4993,52.4993,170129.0
2016-06-22 15:50:00,84.01,84.03,83.98,84.01,341429.0,52.5055,52.518,52.4868,52.5055,341429.0
2016-06-23 09:30:00,84.39,84.44,84.32,84.39,218923.0,52.743,52.7742,52.6992,52.743,218923.0
2016-06-23 09:40:00,84.39,84.49,84.38,84.46,357984.0,52.743,52.8055,52.7367,52.7867,357984.0
2016-06-23 09:50:00,84.47,84.48,84.39,84.42,343760.0,52.793,52.7992,52.743,52.7617,343760.0
2016-06-23 10:00:00,84.42,84.48,84.41,84.44,206471.0,52.7617,52.7992,52.7555,52.7742,206471.0
2016-06-23 10:10:00,84.43,84.46,84.4,84.42,70511.0,52.768,52.7867,52.7492,52.7617,70511.0
2016-06-23 10:20:00,84.42,84.46,84.41,84.42,210581.0,52.7617,52.7867,52.7555,52.7617,210581.0
2016-06-23 10:30:00,84.42,84.43,84.37,84.4,95726.0,52.7617,52.768,52.7305,52.7492,95726.0
2016-06-23 10:40:00,84.41,84.43,84.38,84.39,125379.0,52.7555,52.768,52.7367,52.743,125379.0
2016-06-23 10:50:00,84.38,84.45,84.38,84.45,128424.0,52.7367,52.7805,52.7367,52.7805,128424.0
2016-06-23 11:00:00,84.45,84.5,84.44,84.49,80808.0,52.7805,52.8117,52.7742,52.8055,80808.0
2016-06-23 11:10:00,84.49,84.5,84.47,84.48,137094.0,52.8055,52.8117,52.793,52.7992,137094.0
2016-06-23 11:20:00,84.48,84.52,84.46,84.52,220855.0,52.7992,52.8242,52.7867,52.8242,220855.0
2016-06-23 11:30:00,84.51,84.55,84.51,84.55,64375.0,52.818,52.843,52.818,52.843,64375.0
2016-06-23 11:40:00,84.55,84.56,84.5,84.51,245690.0,52.843,52.8492,52.8117,52.818,245690.0
2016-06-23 11:50:00,84.51,84.54,84.5,84.51,38438.0,52.818,52.8367,52.8117,52.818,38438.0
2016-06-23 12:00:00,84.52,84.54,84.51,84.52,71592.0,52.8242,52.8367,52.818,52.8242,71592.0
2016-06-23 12:10:00,84.52,84.52,84.5,84.5,26509.0,52.8242,52.8242,52.8117,52.8117,26509.0
2016-06-23 12:20:00,84.51,84.52,84.5,84.5,257880.0,52.818,52.8242,52.8117,52.8117,257880.0
2016-06-23 12:30:00,84.5,84.51,84.49,84.5,86169.0,52.8117,52.818,52.8055,52.8117,86169.0
2016-06-23 12:40:00,84.5,84.5,84.47,84.47,169024.0,52.8117,52.8117,52.793,52.793,169024.0
2016-06-23 12:50:00,84.47,84.49,84.44,84.45,106112.0,52.793,52.8055,52.7742,52.7805,106112.0
2016-06-23 13:00:00,84.44,84.45,84.42,84.44,126285.0,52.7742,52.7805,52.7617,52.7742,126285.0
2016-06-23 13:10:00,84.45,84.5,84.44,84.49,92703.0,52.7805,52.8117,52.7742,52.8055,92703.0
2016-06-23 13:20:00,84.49,84.5,84.49,84.49,12769.0,52.8055,52.8117,52.8055,52.8055,12769.0
2016-06-23 13:30:00,84.5,84.5,84.45,84.47,39838.0,52.8117,52.8117,52.7805,52.793,39838.0
2016-06-23 13:40:00,84.47,84.51,84.45,84.47,2057770.0,52.793,52.818,52.7805,52.793,2057770.0
2016-06-23 13:50:00,84.46,84.49,84.45,84.48,34791.0,52.7867,52.8055,52.7805,52.7992,34791.0
2016-06-23 14:00:00,84.49,84.49,84.46,84.48,64175.0,52.8055,52.8055,52.7867,52.7992,64175.0
2016-06-23 14:10:00,84.49,84.51,84.48,84.51,142255.0,52.8055,52.818,52.7992,52.818,142255.0
2016-06-23 14:20:00,84.51,84.55,84.5,84.54,61788.0,52.818,52.843,52.8117,52.8367,61788.0
2016-06-23 14:30:00,84.55,84.55,84.51,84.53,177398.0,52.843,52.843,52.818,52.8305,177398.0
2016-06-23 14:40:00,84.54,84.55,84.53,84.55,229900.0,52.8367,52.843,52.8305,52.843,229900.0
2016-06-23 14:50:00,84.54,84.56,84.53,84.54,291245.0,52.8367,52.8492,52.8305,52.8367,291245.0
2016-06-23 15:00:00,84.54,84.56,84.52,84.54,239578.0,52.8367,52.8492,52.8242,52.8367,239578.0
2016-06-23 15:10:00,84.54,84.55,84.53,84.54,92604.0,52.8367,52.843,52.8305,52.8367,92604.0
2016-06-23 15:20:00,84.54,84.54,84.5,84.52,230677.0,52.8367,52.8367,52.8117,52.8242,230677.0
2016-06-23 15:30:00,84.52,84.54,84.51,84.53,431933.0,52.8242,52.8367,52.818,52.8305,431933.0
2016-06-23 15:40:00,84.52,84.6,84.52,84.6,259179.0,52.8242,52.8742,52.8242,52.8742,259179.0
2016-06-23 15:50:00,84.59,84.64,84.59,84.62,976147.0,52.868,52.8992,52.868,52.8867,976147.0
2016-06-24 09:30:00,82.99,84.2,82.91,83.6,1674282.0,51.868,52.6242,51.818,52.2493,1674282.0
2016-06-24 09:40:00,83.59,83.6,83.43,83.44,1736986.0,52.243,52.2493,52.143,52.1493,1736986.0
2016-06-24 09:50:00,83.45,83.53,83.4,83.47,2222949.0,52.1555,52.2055,52.1243,52.168,2222949.0
2016-06-24 10:00:00,83.48,83.74,83.45,83.74,1482165.0,52.1743,52.3368,52.1555,52.3368,1482165.0
2016-06-24 10:10:00,83.74,83.98,83.74,83.83,2677127.0,52.3368,52.4868,52.3368,52.393,2677127.0
2016-06-24 10:20:00,83.83,83.95,83.6,83.72,2811181.0,52.393,52.468,52.2493,52.3243,2811181.0
2016-06-24 10:30:00,83.72,83.79,83.61,83.79,963954.0,52.3243,52.368,52.2555,52.368,963954.0
2016-06-24 10:40:00,83.8,83.8,83.66,83.76,305626.0,52.3743,52.3743,52.2868,52.3493,305626.0
2016-06-24 10:50:00,83.76,83.77,83.64,83.64,503584.0,52.3493,52.3555,52.2743,52.2743,503584.0
2016-06-24 11:00:00,83.64,83.67,83.49,83.55,619634.0,52.2743,52.293,52.1805,52.218,619634.0
2016-06-24 11:10:00,83.55,83.58,83.5,83.55,242940.0,52.218,52.2368,52.1868,52.218,242940.0
2016-06-24 11:20:00,83.54,83.55,83.45,83.54,352822.0,52.2118,52.218,52.1555,52.2118,352822.0
2016-06-24 11:30:00,83.53,83.62,83.49,83.59,1930056.0,52.2055,52.2618,52.1805,52.243,1930056.0
2016-06-24 11:40:00,83.59,83.71,83.58,83.64,340597.0,52.243,52.318,52.2368,52.2743,340597.0
2016-06-24 11:50:00,83.64,83.7,83.6,83.7,199857.0,52.2743,52.3118,52.2493,52.3118,199857.0
2016-06-24 12:00:00,83.7,83.72,83.63,83.64,312430.0,52.3118,52.3243,52.268,52.2743,312430.0
2016-06-24 12:10:00,83.64,83.64,83.57,83.6,460865.0,52.2743,52.2743,52.2305,52.2493,460865.0
2016-06-24 12:20:00,83.61,83.64,83.58,83.62,205213.0,52.2555,52.2743,52.2368,52.2618,205213.0
2016-06-24 12:30:00,83.61,83.62,83.52,83.54,241474.0,52.2555,52.2618,52.1993,52.2118,241474.0
2016-06-24 12:40:00,83.54,83.55,83.41,83.41,758265.0,52.2118,52.218,52.1305,52.1305,758265.0
2016-06-24 12:50:00,83.41,83.44,83.39,83.42,238001.0,52.1305,52.1493,52.118,52.1368,238001.0
2016-06-24 13:00:00,83.42,83.45,83.4,83.42,263546.0,52.1368,52.1555,52.1243,52.1368,263546.0
2016-06-24 13:10:00,83.42,83.48,83.4,83.42,265167.0,52.1368,52.1743,52.1243,52.1368,265167.0
2016-06-24 13:20:00,83.41,83.45,83.38,83.42,253390.0,52.1305,52.1555,52.1118,52.1368,253390.0
2016-06-24 13:30:00,83.42,83.53,83.42,83.51,275777.0,52.1368,52.2055,52.1368,52.193,275777.0
2016-06-24 13:40:00,83.51,83.52,83.43,83.48,206333.0,52.193,52.1993,52.143,52.1743,206333.0
2016-06-24 13:50:00,83.48,83.51,83.45,83.5,189984.0,52.1743,52.193,52.1555,52.1868,189984.0
2016-06-24 14:00:00,83.49,83.56,83.47,83.49,234861.0,52.1805,52.2243,52.168,52.1805,234861.0
2016-06-24 14:10:00,83.49,83.54,83.47,83.48,307755.0,52.1805,52.2118,52.168,52.1743,307755.0
2016-06-24 14:20:00,83.47,83.49,83.41,83.41,907423.0,52.168,52.1805,52.1305,52.1305,907423.0
2016-06-24 14:30:00,83.42,83.42,83.33,83.41,220032.0,52.1368,52.1368,52.0805,52.1305,220032.0
2016-06-24 14:40:00,83.4,83.44,83.36,83.42,551314.0,52.1243,52.1493,52.0993,52.1368,551314.0
2016-06-24 14:50:00,83.42,83.47,83.38,83.42,285896.0,52.1368,52.168,52.1118,52.1368,285896.0
2016-06-24 15:00:00,83.42,83.45,83.4,83.41,276229.0,52.1368,52.1555,52.1243,52.1305,276229.0
2016-06-24 15:10:00,83.41,83.41,83.22,83.23,642747.0,52.1305,52.1305,52.0118,52.018,642747.0
2016-06-24 15:20:00,83.22,83.27,83.19,83.2,1083054.0,52.0118,52.043,51.993,51.9993,1083054.0
2016-06-24 15:30:00,83.19,83.3,83.19,83.28,1058700.0,51.993,52.0618,51.993,52.0493,1058700.0
2016-06-24 15:40:00,83.28,83.38,83.26,83.38,678316.0,52.0493,52.1118,52.0368,52.1118,678316.0
2016-06-24 15:50:00,83.38,83.42,83.3,83.31,1665094.0,52.1118,52.1368,52.0618,52.068,1665094.0
2016-06-27 09:30:00,83.0,83.06,82.83,82.84,600842.0,51.8743,51.9118,51.768,51.7743,600842.0
2016-06-27 09:40:00,82.83,83.0,82.76,82.81,1416024.0,51.768,51.8743,51.7243,51.7555,1416024.0
2016-06-27 09:50:00,82.81,82.92,82.79,82.83,546963.0,51.7555,51.8243,51.743,51.768,546963.0
2016-06-27 10:00:00,82.82,82.93,82.73,82.76,805445.0,51.7618,51.8305,51.7055,51.7243,805445.0
2016-06-27 10:10:00,82.77,82.78,82.61,82.62,713936.0,51.7305,51.7368,51.6305,51.6368,713936.0
2016-06-27 10:20:00,82.63,82.65,82.54,82.61,1008098.0,51.643,51.6555,51.5868,51.6305,1008098.0
2016-06-27 10:30:00,82.6,82.66,82.55,82.63,454164.0,51.6243,51.6618,51.593,51.643,454164.0
2016-06-27 10:40:00,82.63,82.67,82.55,82.56,571633.0,51.643,51.668,51.593,51.5993,571633.0
2016-06-27 10:50:00,82.55,82.56,82.46,82.46,799355.0,51.593,51.5993,51.5368,51.5368,799355.0
2016-06-27 11:00:00,82.46,82.52,82.43,82.49,1030913.0,51.5368,51.5743,51.518,51.5555,1030913.0
2016-06-27 11:10:00,82.48,82.58,82.48,82.57,1017139.0,51.5493,51.6118,51.5493,51.6055,1017139.0
2016-06-27 11:20:00,82.56,82.6,82.46,82.59,384248.0,51.5993,51.6243,51.5368,51.618,384248.0
2016-06-27 11:30:00,82.59,82.6,82.52,82.55,1243512.0,51.618,51.6243,51.5743,51.593,1243512.0
2016-06-27 11:40:00,82.54,82.63,82.54,82.62,724195.0,51.5868,51.643,51.5868,51.6368,724195.0
2016-06-27 11:50:00,82.62,82.64,82.56,82.56,578174.0,51.6368,51.6493,51.5993,51.5993,578174.0
2016-06-27 12:00:00,82.57,82.57,82.53,82.53,207588.0,51.6055,51.6055,51.5805,51.5805,207588.0
2016-06-27 12:10:00,82.53,82.56,82.52,82.55,378380.0,51.5805,51.5993,51.5743,51.593,378380.0
2016-06-27 12:20:00,82.55,82.58,82.54,82.55,398680.0,51.593,51.6118,51.5868,51.593,398680.0
2016-06-27 12:30:00,82.56,82.61,82.53,82.53,658258.0,51.5993,51.6305,51.5805,51.5805,658258.0
2016-06-27 12:40:00,82.53,82.53,82.38,82.42,332405.0,51.5805,51.5805,51.4868,51.5118,332405.0
2016-06-27 12:50:00,82.42,82.45,82.38,82.42,431549.0,51.5118,51.5305,51.4868,51.5118,431549.0
2016-06-27 13:00:00,82.42,82.46,82.4,82.42,215042.0,51.5118,51.5368,51.4993,51.5118,215042.0
2016-06-27 13:10:00,82.42,82.5,82.41,82.45,140595.0,51.5118,51.5618,51.5055,51.5305,140595.0
2016-06-27 13:20:00,82.44,82.51,82.43,82.5,235109.0,51.5243,51.568,51.518,51.5618,235109.0
2016-06-27 13:30:00,82.51,82.51,82.45,82.48,305378.0,51.568,51.568,51.5305,51.5493,305378.0
2016-06-27 13:40:00,82.47,82.48,82.41,82.47,540761.0,51.543,51.5493,51.5055,51.543,540761.0
2016-06-27 13:50:00,82.46,82.48,82.4,82.47,241649.0,51.5368,51.5493,51.4993,51.543,241649.0
2016-06-27 14:00:00,82.46,82.48,82.38,82.41,214989.0,51.5368,51.5493,51.4868,51.5055,214989.0
2016-06-27 14:10:00,82.4,82.42,82.31,82.33,155604.0,51.4993,51.5118,51.443,51.4555,155604.0
2016-06-27 14:20:00,82.32,82.41,82.29,82.37,437227.0,51.4493,51.5055,51.4305,51.4805,437227.0
2016-06-27 14:30:00,82.38,82.4,82.34,82.36,173685.0,51.4868,51.4993,51.4618,51.4743,173685.0
2016-06-27 14:40:00,82.35,82.37,82.25,82.28,283450.0,51.468,51.4805,51.4055,51.4243,283450.0
2016-06-27 14:50:00,82.27,82.27,82.2,82.23,165118.0,51.418,51.418,51.3743,51.393,165118.0
2016-06-27 15:00:00,82.23,82.25,82.21,82.25,287325.0,51.393,51.4055,51.3805,51.4055,287325.0
2016-06-27 15:10:00,82.25,82.32,82.24,82.24,519814.0,51.4055,51.4493,51.3993,51.3993,519814.0
2016-06-27 15:20:00,82.24,82.26,82.17,82.18,162644.0,51.3993,51.4118,51.3555,51.3618,162644.0
2016-06-27 15:30:00,82.18,82.24,82.09,82.24,509398.0,51.3618,51.3993,51.3055,51.3993,509398.0
2016-06-27 15:40:00,82.23,82.24,82.06,82.14,810769.0,51.393,51.3993,51.2868,51.3368,810769.0
2016-06-27 15:50:00,82.13,82.21,82.01,82.06,2604417.0,51.3305,51.3805,51.2555,51.2868,2604417.0
2016-06-28 09:30:00,82.83,82.88,82.76,82.82,837724.0,51.768,51.7993,51.7243,51.7618,837724.0
2016-06-28 09:40:00,82.82,82.83,82.75,82.78,573235.0,51.7618,51.768,51.718,51.7368,573235.0
2016-06-28 09:50:00,82.78,82.83,82.75,82.75,876865.0,51.7368,51.768,51.718,51.718,876865.0
2016-06-28 10:00:00,82.76,82.83,82.72,82.76,490464.0,51.7243,51.768,51.6993,51.7243,490464.0
2016-06-28 10:10:00,82.77,82.84,82.77,82.83,245418.0,51.7305,51.7743,51.7305,51.768,245418.0
2016-06-28 10:20:00,82.83,82.84,82.75,82.75,187603.0,51.768,51.7743,51.718,51.718,187603.0
2016-06-28 10:30:00,82.76,82.79,82.74,82.75,248934.0,51.7243,51.743,51.7118,51.718,248934.0
2016-06-28 10:40:00,82.76,82.76,82.72,82.73,205616.0,51.7243,51.7243,51.6993,51.7055,205616.0
2016-06-28 10:50:00,82.73,82.74,82.72,82.72,196769.0,51.7055,51.7118,51.6993,51.6993,196769.0
2016-06-28 11:00:00,82.73,82.73,82.7,82.7,176022.0,51.7055,51.7055,51.6868,51.6868,176022.0
2016-06-28 11:10:00,82.7,82.71,82.68,82.69,173120.0,51.6868,51.693,51.6743,51.6805,173120.0
2016-06-28 11:20:00,82.69,82.72,82.69,82.71,330207.0,51.6805,51.6993,51.6805,51.693,330207.0
2016-06-28 11:30:00,82.72,82.72,82.7,82.7,241954.0,51.6993,51.6993,51.6868,51.6868,241954.0
2016-06-28 11:40:00,82.7,82.74,82.7,82.72,245632.0,51.6868,51.7118,51.6868,51.6993,245632.0
2016-06-28 11:50:00,82.73,82.76,82.71,82.74,103813.0,51.7055,51.7243,51.693,51.7118,103813.0
2016-06-28 12:00:00,82.74,82.77,82.74,82.75,148289.0,51.7118,51.7305,51.7118,51.718,148289.0
2016-06-28 12:10:00,82.75,82.78,82.73,82.73,193729.0,51.718,51.7368,51.7055,51.7055,193729.0
2016-06-28 12:20:00,82.73,82.76,82.73,82.75,47521.0,51.7055,51.7243,51.7055,51.718,47521.0
2016-06-28 12:30:00,82.75,82.81,82.74,82.81,70033.0,51.718,51.7555,51.7118,51.7555,70033.0
2016-06-28 12:40:00,82.81,82.86,82.78,82.79,173793.0,51.7555,51.7868,51.7368,51.743,173793.0
2016-06-28 12:50:00,82.79,82.81,82.78,82.8,159838.0,51.743,51.7555,51.7368,51.7493,159838.0
2016-06-28 13:00:00,82.81,82.82,82.79,82.81,342533.0,51.7555,51.7618,51.743,51.7555,342533.0
2016-06-28 13:10:00,82.81,82.84,82.78,82.8,74009.0,51.7555,51.7743,51.7368,51.7493,74009.0
2016-06-28 13:20:00,82.79,82.81,82.77,82.79,161070.0,51.743,51.7555,51.7305,51.743,161070.0
2016-06-28 13:30:00,82.79,82.81,82.76,82.79,133201.0,51.743,51.7555,51.7243,51.743,133201.0
2016-06-28 13:40:00,82.79,82.8,82.79,82.8,61736.0,51.743,51.7493,51.743,51.7493,61736.0
2016-06-28 13:50:00,82.8,82.8,82.79,82.8,92969.0,51.7493,51.7493,51.743,51.7493,92969.0
2016-06-28 14:00:00,82.8,82.8,82.73,82.73,241556.0,51.7493,51.7493,51.7055,51.7055,241556.0
2016-06-28 14:10:00,82.77,82.78,82.75,82.78,113181.0,51.7305,51.7368,51.718,51.7368,113181.0
2016-06-28 14:20:00,82.77,82.8,82.76,82.78,179511.0,51.7305,51.7493,51.7243,51.7368,179511.0
2016-06-28 14:30:00,82.79,82.88,82.77,82.88,271223.0,51.743,51.7993,51.7305,51.7993,271223.0
2016-06-28 14:40:00,82.88,82.93,82.87,82.92,125527.0,51.7993,51.8305,51.793,51.8243,125527.0
2016-06-28 14:50:00,82.92,83.06,82.92,83.0,349809.0,51.8243,51.9118,51.8243,51.8743,349809.0
2016-06-28 15:00:00,83.0,83.02,82.95,83.0,530808.0,51.8743,51.8868,51.843,51.8743,530808.0
2016-06-28 15:10:00,83.0,83.04,82.9,82.91,866439.0,51.8743,51.8993,51.8118,51.818,866439.0
2016-06-28 15:20:00,82.91,82.95,82.87,82.95,626375.0,51.818,51.843,51.793,51.843,626375.0
2016-06-28 15:30:00,82.95,83.05,82.93,83.03,490218.0,51.843,51.9055,51.8305,51.893,490218.0
2016-06-28 15:40:00,83.04,83.07,83.0,83.06,557421.0,51.8993,51.918,51.8743,51.9118,557421.0
2016-06-28 15:50:00,83.06,83.11,83.02,83.05,912743.0,51.9118,51.943,51.8868,51.9055,912743.0
2016-06-29 09:30:00,83.58,83.72,83.54,83.65,701751.0,52.2368,52.3243,52.2118,52.2805,701751.0
2016-06-29 09:40:00,83.65,83.72,83.62,83.72,1360525.0,52.2805,52.3243,52.2618,52.3243,1360525.0
2016-06-29 09:50:00,83.72,83.83,83.71,83.76,1215395.0,52.3243,52.393,52.318,52.3493,1215395.0
2016-06-29 10:00:00,83.76,83.89,83.75,83.85,648352.0,52.3493,52.4305,52.343,52.4055,648352.0
2016-06-29 10:10:00,83.85,83.9,83.8,83.85,1057780.0,52.4055,52.4368,52.3743,52.4055,1057780.0
2016-06-29 10:20:00,83.85,83.95,83.84,83.9,1420126.0,52.4055,52.468,52.3993,52.4368,1420126.0
2016-06-29 10:30:00,83.89,84.03,83.86,83.98,1185453.0,52.4305,52.518,52.4118,52.4868,1185453.0
2016-06-29 10:40:00,83.98,84.04,83.95,84.04,294455.0,52.4868,52.5243,52.468,52.5243,294455.0
2016-06-29 10:50:00,84.04,84.07,83.97,84.0,582596.0,52.5243,52.543,52.4805,52.4993,582596.0
2016-06-29 11:00:00,84.01,84.16,84.0,84.08,1114077.0,52.5055,52.5993,52.4993,52.5493,1114077.0
2016-06-29 11:10:00,84.08,84.22,84.08,84.14,519921.0,52.5493,52.6367,52.5493,52.5868,519921.0
2016-06-29 11:20:00,84.14,84.17,84.09,84.17,400063.0,52.5868,52.6055,52.5555,52.6055,400063.0
2016-06-29 11:30:00,84.17,84.19,84.14,84.15,227648.0,52.6055,52.618,52.5868,52.593,227648.0
2016-06-29 11:40:00,84.15,84.16,84.12,84.14,270790.0,52.593,52.5993,52.5743,52.5868,270790.0
2016-06-29 11:50:00,84.14,84.21,84.13,84.15,293874.0,52.5868,52.6305,52.5805,52.593,293874.0
2016-06-29 12:00:00,84.16,84.19,84.03,84.19,562681.0,52.5993,52.618,52.518,52.618,562681.0
2016-06-29 12:10:00,84.19,84.24,84.18,84.24,328033.0,52.618,52.6492,52.6118,52.6492,328033.0
2016-06-29 12:20:00,84.24,84.3,84.24,84.3,133032.0,52.6492,52.6867,52.6492,52.6867,133032.0
2016-06-29 12:30:00,84.3,84.3,84.18,84.2,378291.0,52.6867,52.6867,52.6118,52.6242,378291.0
2016-06-29 12:40:00,84.2,84.2,84.16,84.16,276486.0,52.6242,52.6242,52.5993,52.5993,276486.0
2016-06-29 12:50:00,84.17,84.18,84.09,84.1,395316.0,52.6055,52.6118,52.5555,52.5618,395316.0
2016-06-29 13:00:00,84.1,84.12,84.08,84.09,372428.0,52.5618,52.5743,52.5493,52.5555,372428.0
2016-06-29 13:10:00,84.08,84.09,84.03,84.06,358291.0,52.5493,52.5555,52.518,52.5368,358291.0
2016-06-29 13:20:00,84.06,84.11,84.06,84.11,172583.0,52.5368,52.568,52.5368,52.568,172583.0
2016-06-29 13:30:00,84.11,84.13,84.1,84.13,208392.0,52.568,52.5805,52.5618,52.5805,208392.0
2016-06-29 13:40:00,84.13,84.17,84.12,84.16,276017.0,52.5805,52.6055,52.5743,52.5993,276017.0
2016-06-29 13:50:00,84.16,84.16,84.09,84.12,343737.0,52.5993,52.5993,52.5555,52.5743,343737.0
2016-06-29 14:00:00,84.12,84.16,84.1,84.11,321127.0,52.5743,52.5993,52.5618,52.568,321127.0
2016-06-29 14:10:00,84.11,84.17,84.09,84.11,180089.0,52.568,52.6055,52.5555,52.568,180089.0
2016-06-29 14:20:00,84.1,84.16,84.1,84.14,176750.0,52.5618,52.5993,52.5618,52.5868,176750.0
2016-06-29 14:30:00,84.15,84.17,84.14,84.16,156620.0,52.593,52.6055,52.5868,52.5993,156620.0
2016-06-29 14:40:00,84.16,84.17,84.12,84.12,250882.0,52.5993,52.6055,52.5743,52.5743,250882.0
2016-06-29 14:50:00,84.13,84.17,84.09,84.17,194156.0,52.5805,52.6055,52.5555,52.6055,194156.0
2016-06-29 15:00:00,84.16,84.19,84.15,84.17,432769.0,52.5993,52.618,52.593,52.6055,432769.0
2016-06-29 15:10:00,84.17,84.2,84.16,84.17,276277.0,52.6055,52.6242,52.5993,52.6055,276277.0
2016-06-29 15:20:00,84.16,84.18,84.1,84.12,491390.0,52.5993,52.6118,52.5618,52.5743,491390.0
2016-06-29 15:30:00,84.12,84.12,84.06,84.1,643907.0,52.5743,52.5743,52.5368,52.5618,643907.0
2016-06-29 15:40:00,84.09,84.1,84.05,84.08,695210.0,52.5555,52.5618,52.5305,52.5493,695210.0
2016-06-29 15:50:00,84.08,84.17,84.0,84.13,2036308.0,52.5493,52.6055,52.4993,52.5805,2036308.0
2016-06-30 09:30:00,84.06,84.12,84.02,84.05,668700.0,52.5368,52.5743,52.5118,52.5305,668700.0
2016-06-30 09:40:00,84.05,84.11,84.0,84.05,1522316.0,52.5305,52.568,52.4993,52.5305,1522316.0
2016-06-30 09:50:00,84.05,84.06,83.94,83.98,647408.0,52.5305,52.5368,52.4618,52.4868,647408.0
2016-06-30 10:00:00,83.98,84.03,83.96,84.01,231868.0,52.4868,52.518,52.4743,52.5055,231868.0
2016-06-30 10:10:00,84.01,84.08,84.0,84.04,128741.0,52.5055,52.5493,52.4993,52.5243,128741.0
2016-06-30 10:20:00,84.04,84.06,84.0,84.03,185008.0,52.5243,52.5368,52.4993,52.518,185008.0
2016-06-30 10:30:00,84.03,84.15,84.02,84.13,165095.0,52.518,52.593,52.5118,52.5805,165095.0
2016-06-30 10:40:00,84.13,84.16,84.07,84.15,227421.0,52.5805,52.5993,52.543,52.593,227421.0
2016-06-30 10:50:00,84.16,84.2,84.13,84.17,286277.0,52.5993,52.6242,52.5805,52.6055,286277.0
2016-06-30 11:00:00,84.18,84.25,84.13,84.25,185725.0,52.6118,52.6555,52.5805,52.6555,185725.0
2016-06-30 11:10:00,84.25,84.28,84.13,84.17,505488.0,52.6555,52.6742,52.5805,52.6055,505488.0
2016-06-30 11:20:00,84.16,84.24,84.15,84.23,419233.0,52.5993,52.6492,52.593,52.643,419233.0
2016-06-30 11:30:00,84.23,84.28,84.22,84.24,376592.0,52.643,52.6742,52.6367,52.6492,376592.0
2016-06-30 11:40:00,84.23,84.24,84.18,84.23,253076.0,52.643,52.6492,52.6118,52.643,253076.0
2016-06-30 11:50:00,84.24,84.28,84.22,84.25,118420.0,52.6492,52.6742,52.6367,52.6555,118420.0
2016-06-30 12:00:00,84.25,84.33,84.25,84.31,261670.0,52.6555,52.7055,52.6555,52.693,261670.0
2016-06-30 12:10:00,84.32,84.43,84.3,84.41,185271.0,52.6992,52.768,52.6867,52.7555,185271.0
2016-06-30 12:20:00,84.4,84.5,84.4,84.47,467444.0,52.7492,52.8117,52.7492,52.793,467444.0
2016-06-30 12:30:00,84.47,84.54,84.45,84.47,436968.0,52.793,52.8367,52.7805,52.793,436968.0
2016-06-30 12:40:00,84.48,84.51,84.4,84.51,252284.0,52.7992,52.818,52.7492,52.818,252284.0
2016-06-30 12:50:00,84.51,84.57,84.51,84.54,134153.0,52.818,52.8555,52.818,52.8367,134153.0
2016-06-30 13:00:00,84.54,84.55,84.49,84.52,330400.0,52.8367,52.843,52.8055,52.8242,330400.0
2016-06-30 13:10:00,84.52,84.53,84.48,84.52,135779.0,52.8242,52.8305,52.7992,52.8242,135779.0
2016-06-30 13:20:00,84.52,84.52,84.41,84.47,235643.0,52.8242,52.8242,52.7555,52.793,235643.0
2016-06-30 13:30:00,84.47,84.48,84.42,84.48,133863.0,52.793,52.7992,52.7617,52.7992,133863.0
2016-06-30 13:40:00,84.48,84.49,84.47,84.48,160421.0,52.7992,52.8055,52.793,52.7992,160421.0
2016-06-30 13:50:00,84.48,84.49,84.46,84.48,207513.0,52.7992,52.8055,52.7867,52.7992,207513.0
2016-06-30 14:00:00,84.49,84.5,84.48,84.49,226680.0,52.8055,52.8117,52.7992,52.8055,226680.0
2016-06-30 14:10:00,84.49,84.51,84.47,84.5,414642.0,52.8055,52.818,52.793,52.8117,414642.0
2016-06-30 14:20:00,84.5,84.5,84.43,84.46,619793.0,52.8117,52.8117,52.768,52.7867,619793.0
2016-06-30 14:30:00,84.47,84.52,84.44,84.48,271455.0,52.793,52.8242,52.7742,52.7992,271455.0
2016-06-30 14:40:00,84.49,84.55,84.48,84.55,266532.0,52.8055,52.843,52.7992,52.843,266532.0
2016-06-30 14:50:00,84.55,84.55,84.48,84.52,730953.0,52.843,52.843,52.7992,52.8242,730953.0
2016-06-30 15:00:00,84.52,84.56,84.52,84.54,259494.0,52.8242,52.8492,52.8242,52.8367,259494.0
2016-06-30 15:10:00,84.54,84.57,84.52,84.55,427390.0,52.8367,52.8555,52.8242,52.843,427390.0
2016-06-30 15:20:00,84.56,84.64,84.54,84.61,611123.0,52.8492,52.8992,52.8367,52.8805,611123.0
2016-06-30 15:30:00,84.61,84.63,84.54,84.56,804773.0,52.8805,52.893,52.8367,52.8492,804773.0
2016-06-30 15:40:00,84.55,84.66,84.51,84.65,1341821.0,52.843,52.9117,52.818,52.9055,1341821.0
2016-06-30 15:50:00,84.65,84.8,84.64,84.71,3681994.0,52.9055,52.9992,52.8992,52.943,3681994.0
2016-07-01 09:30:00,84.31,84.51,84.31,84.44,800249.0,52.9405,53.0661,52.9405,53.0221,800249.0
2016-07-01 09:40:00,84.45,84.6,84.44,84.58,1001137.0,53.0284,53.1226,53.0221,53.11,1001137.0
2016-07-01 09:50:00,84.57,84.57,84.5,84.56,541496.0,53.1038,53.1038,53.0598,53.0975,541496.0
2016-07-01 10:00:00,84.56,84.64,84.55,84.57,442320.0,53.0975,53.1477,53.0912,53.1038,442320.0
2016-07-01 10:10:00,84.57,84.64,84.56,84.64,653765.0,53.1038,53.1477,53.0975,53.1477,653765.0
2016-07-01 10:20:00,84.64,84.67,84.63,84.66,426093.0,53.1477,53.1666,53.1414,53.1603,426093.0
2016-07-01 10:30:00,84.66,84.66,84.61,84.65,549213.0,53.1603,53.1603,53.1289,53.154,549213.0
2016-07-01 10:40:00,84.65,84.7,84.64,84.64,547982.0,53.154,53.1854,53.1477,53.1477,547982.0
2016-07-01 10:50:00,84.65,84.65,84.6,84.62,380663.0,53.154,53.154,53.1226,53.1352,380663.0
2016-07-01 11:00:00,84.62,84.63,84.53,84.53,526876.0,53.1352,53.1414,53.0786,53.0786,526876.0
2016-07-01 11:10:00,84.54,84.54,84.5,84.52,296249.0,53.0849,53.0849,53.0598,53.0724,296249.0
2016-07-01 11:20:00,84.52,84.52,84.49,84.5,292138.0,53.0724,53.0724,53.0535,53.0598,292138.0
2016-07-01 11:30:00,84.5,84.5,84.43,84.44,456399.0,53.0598,53.0598,53.0159,53.0221,456399.0
2016-07-01 11:40:00,84.44,84.47,84.4,84.41,587878.0,53.0221,53.041,52.997,53.0033,587878.0
2016-07-01 11:50:00,84.42,84.43,84.41,84.43,145104.0,53.0096,53.0159,53.0033,53.0159,145104.0
2016-07-01 12:00:00,84.43,84.45,84.36,84.37,264218.0,53.0159,53.0284,52.9719,52.9782,264218.0
2016-07-01 12:10:00,84.37,84.39,84.34,84.37,126832.0,52.9782,52.9907,52.9593,52.9782,126832.0
2016-07-01 12:20:00,84.36,84.36,84.25,84.26,286070.0,52.9719,52.9719,52.9028,52.9091,286070.0
2016-07-01 12:30:00,84.27,84.3,84.25,84.28,87947.0,52.9154,52.9342,52.9028,52.9217,87947.0
2016-07-01 12:40:00,84.27,84.28,84.25,84.26,105495.0,52.9154,52.9217,52.9028,52.9091,105495.0
2016-07-01 12:50:00,84.26,84.34,84.25,84.33,255837.0,52.9091,52.9593,52.9028,52.9531,255837.0
2016-07-01 13:00:00,84.33,84.38,84.31,84.35,234691.0,52.9531,52.9845,52.9405,52.9656,234691.0
2016-07-01 13:10:00,84.35,84.38,84.35,84.36,59482.0,52.9656,52.9845,52.9656,52.9719,59482.0
2016-07-01 13:20:00,84.36,84.36,84.31,84.31,78783.0,52.9719,52.9719,52.9405,52.9405,78783.0
2016-07-01 13:30:00,84.32,84.33,84.29,84.31,137282.0,52.9468,52.9531,52.9279,52.9405,137282.0
2016-07-01 13:40:00,84.31,84.32,84.3,84.32,118705.0,52.9405,52.9468,52.9342,52.9468,118705.0
2016-07-01 13:50:00,84.32,84.34,84.31,84.34,101691.0,52.9468,52.9593,52.9405,52.9593,101691.0
2016-07-01 14:00:00,84.33,84.36,84.32,84.34,176318.0,52.9531,52.9719,52.9468,52.9593,176318.0
2016-07-01 14:10:00,84.34,84.36,84.32,84.33,159270.0,52.9593,52.9719,52.9468,52.9531,159270.0
2016-07-01 14:20:00,84.33,84.33,84.27,84.3,99851.0,52.9531,52.9531,52.9154,52.9342,99851.0
2016-07-01 14:30:00,84.3,84.32,84.28,84.3,122899.0,52.9342,52.9468,52.9217,52.9342,122899.0
2016-07-01 14:40:00,84.3,84.3,84.27,84.29,92946.0,52.9342,52.9342,52.9154,52.9279,92946.0
2016-07-01 14:50:00,84.29,84.3,84.28,84.3,127608.0,52.9279,52.9342,52.9217,52.9342,127608.0
2016-07-01 15:00:00,84.3,84.4,84.3,84.38,171556.0,52.9342,52.997,52.9342,52.9845,171556.0
2016-07-01 15:10:00,84.37,84.43,84.37,84.43,167499.0,52.9782,53.0159,52.9782,53.0159,167499.0
2016-07-01 15:20:00,84.43,84.43,84.36,84.38,170590.0,53.0159,53.0159,52.9719,52.9845,170590.0
2016-07-01 15:30:00,84.38,84.39,84.31,84.33,203628.0,52.9845,52.9907,52.9405,52.9531,203628.0
2016-07-01 15:40:00,84.33,84.37,84.33,84.37,306634.0,52.9531,52.9782,52.9531,52.9782,306634.0
2016-07-01 15:50:00,84.37,84.46,84.36,84.45,882908.0,52.9782,53.0347,52.9719,53.0284,882908.0
2016-07-05 09:30:00,84.3,84.3,84.07,84.11,391901.0,52.9342,52.9342,52.7898,52.8149,391901.0
2016-07-05 09:40:00,84.11,84.11,84.02,84.06,512842.0,52.8149,52.8149,52.7584,52.7835,512842.0
2016-07-05 09:50:00,84.05,84.09,84.04,84.05,181720.0,52.7772,52.8024,52.771,52.7772,181720.0
2016-07-05 10:00:00,84.06,84.12,84.03,84.09,848888.0,52.7835,52.8212,52.7647,52.8024,848888.0
2016-07-05 10:10:00,84.09,84.14,84.04,84.1,440347.0,52.8024,52.8338,52.771,52.8086,440347.0
2016-07-05 10:20:00,84.1,84.1,84.03,84.06,300805.0,52.8086,52.8086,52.7647,52.7835,300805.0
2016-07-05 10:30:00,84.06,84.14,84.03,84.05,452347.0,52.7835,52.8338,52.7647,52.7772,452347.0
2016-07-05 10:40:00,84.05,84.12,84.05,84.06,276276.0,52.7772,52.8212,52.7772,52.7835,276276.0
2016-07-05 10:50:00,84.06,84.09,84.05,84.06,143065.0,52.7835,52.8024,52.7772,52.7835,143065.0
2016-07-05 11:00:00,84.06,84.08,84.01,84.04,335562.0,52.7835,52.7961,52.7521,52.771,335562.0
2016-07-05 11:10:00,84.05,84.1,83.97,84.06,257481.0,52.7772,52.8086,52.727,52.7835,257481.0
2016-07-05 11:20:00,84.05,84.07,83.99,84.02,113440.0,52.7772,52.7898,52.7396,52.7584,113440.0
2016-07-05 11:30:00,84.02,84.03,83.97,84.03,52524.0,52.7584,52.7647,52.727,52.7647,52524.0
2016-07-05 11:40:00,84.04,84.04,83.97,83.99,67727.0,52.771,52.771,52.727,52.7396,67727.0
2016-07-05 11:50:00,83.98,84.02,83.96,84.01,95048.0,52.7333,52.7584,52.7207,52.7521,95048.0
2016-07-05 12:00:00,84.01,84.02,84.0,84.0,54485.0,52.7521,52.7584,52.7458,52.7458,54485.0
2016-07-05 12:10:00,84.0,84.04,83.99,84.01,109803.0,52.7458,52.771,52.7396,52.7521,109803.0
2016-07-05 12:20:00,84.01,84.05,84.01,84.02,42837.0,52.7521,52.7772,52.7521,52.7584,42837.0
2016-07-05 12:30:00,84.02,84.04,83.96,83.98,76184.0,52.7584,52.771,52.7207,52.7333,76184.0
2016-07-05 12:40:00,83.99,84.02,83.95,84.01,117630.0,52.7396,52.7584,52.7144,52.7521,117630.0
2016-07-05 12:50:00,84.01,84.01,83.97,83.99,125952.0,52.7521,52.7521,52.727,52.7396,125952.0
2016-07-05 13:00:00,83.99,84.0,83.96,83.98,34425.0,52.7396,52.7458,52.7207,52.7333,34425.0
2016-07-05 13:10:00,83.97,83.98,83.94,83.94,66659.0,52.727,52.7333,52.7082,52.7082,66659.0
2016-07-05 13:20:00,83.95,83.97,83.94,83.96,125019.0,52.7144,52.727,52.7082,52.7207,125019.0
2016-07-05 13:30:00,83.95,83.97,83.9,83.9,189118.0,52.7144,52.727,52.6831,52.6831,189118.0
2016-07-05 13:40:00,83.91,83.92,83.85,83.89,241803.0,52.6893,52.6956,52.6517,52.6768,241803.0
2016-07-05 13:50:00,83.89,83.92,83.85,83.91,58349.0,52.6768,52.6956,52.6517,52.6893,58349.0
2016-07-05 14:00:00,83.91,83.99,83.88,83.97,204792.0,52.6893,52.7396,52.6705,52.727,204792.0
2016-07-05 14:10:00,83.97,84.03,83.97,84.02,251841.0,52.727,52.7647,52.727,52.7584,251841.0
2016-07-05 14:20:00,84.02,84.02,83.93,83.96,90202.0,52.7584,52.7584,52.7019,52.7207,90202.0
2016-07-05 14:30:00,83.95,84.0,83.94,83.95,84563.0,52.7144,52.7458,52.7082,52.7144,84563.0
2016-07-05 14:40:00,83.96,83.98,83.9,83.92,65389.0,52.7207,52.7333,52.6831,52.6956,65389.0
2016-07-05 14:50:00,83.91,83.97,83.88,83.94,86721.0,52.6893,52.727,52.6705,52.7082,86721.0
2016-07-05 15:00:00,83.94,84.0,83.92,83.95,356261.0,52.7082,52.7458,52.6956,52.7144,356261.0
2016-07-05 15:10:00,83.95,83.99,83.94,83.94,242382.0,52.7144,52.7396,52.7082,52.7082,242382.0
2016-07-05 15:20:00,83.94,83.95,83.91,83.93,138906.0,52.7082,52.7144,52.6893,52.7019,138906.0
2016-07-05 15:30:00,83.92,83.99,83.91,83.95,616430.0,52.6956,52.7396,52.6893,52.7144,616430.0
2016-07-05 15:40:00,83.96,84.05,83.95,84.05,421920.0,52.7207,52.7772,52.7144,52.7772,421920.0
2016-07-05 15:50:00,84.04,84.06,83.97,84.01,879014.0,52.771,52.7835,52.727,52.7521,879014.0
2016-07-06 09:30:00,83.88,83.95,83.75,83.87,150263.0,52.6705,52.7144,52.5889,52.6642,150263.0
2016-07-06 09:40:00,83.87,83.91,83.8,83.88,83524.0,52.6642,52.6893,52.6203,52.6705,83524.0
2016-07-06 09:50:00,83.87,83.94,83.85,83.91,58947.0,52.6642,52.7082,52.6517,52.6893,58947.0
2016-07-06 10:00:00,83.92,84.01,83.9,83.93,443887.0,52.6956,52.7521,52.6831,52.7019,443887.0
2016-07-06 10:10:00,83.93,83.97,83.86,83.9,243640.0,52.7019,52.727,52.6579,52.6831,243640.0
2016-07-06 10:20:00,83.9,83.91,83.79,83.8,408255.0,52.6831,52.6893,52.614,52.6203,408255.0
2016-07-06 10:30:00,83.8,83.89,83.76,83.88,197569.0,52.6203,52.6768,52.5951,52.6705,197569.0
2016-07-06 10:40:00,83.88,83.89,83.83,83.85,94026.0,52.6705,52.6768,52.6391,52.6517,94026.0
2016-07-06 10:50:00,83.87,83.97,83.87,83.96,126387.0,52.6642,52.727,52.6642,52.7207,126387.0
2016-07-06 11:00:00,83.97,84.06,83.96,84.04,125329.0,52.727,52.7835,52.7207,52.771,125329.0
2016-07-06 11:10:00,84.04,84.12,84.04,84.09,87441.0,52.771,52.8212,52.771,52.8024,87441.0
2016-07-06 11:20:00,84.09,84.1,84.03,84.04,188319.0,52.8024,52.8086,52.7647,52.771,188319.0
2016-07-06 11:30:00,84.04,84.05,84.0,84.04,171651.0,52.771,52.7772,52.7458,52.771,171651.0
2016-07-06 11:40:00,84.04,84.06,84.01,84.02,306386.0,52.771,52.7835,52.7521,52.7584,306386.0
2016-07-06 11:50:00,84.01,84.07,84.0,84.06,122682.0,52.7521,52.7898,52.7458,52.7835,122682.0
2016-07-06 12:00:00,84.07,84.14,84.07,84.12,291426.0,52.7898,52.8338,52.7898,52.8212,291426.0
2016-07-06 12:10:00,84.12,84.12,84.08,84.11,217229.0,52.8212,52.8212,52.7961,52.8149,217229.0
2016-07-06 12:20:00,84.1,84.16,84.1,84.15,228774.0,52.8086,52.8463,52.8086,52.84,228774.0
2016-07-06 12:30:00,84.15,84.19,84.13,84.17,149980.0,52.84,52.8652,52.8275,52.8526,149980.0
2016-07-06 12:40:00,84.17,84.19,84.14,84.15,123491.0,52.8526,52.8652,52.8338,52.84,123491.0
2016-07-06 12:50:00,84.15,84.19,84.13,84.19,222654.0,52.84,52.8652,52.8275,52.8652,222654.0
2016-07-06 13:00:00,84.2,84.26,84.2,84.23,106394.0,52.8714,52.9091,52.8714,52.8903,106394.0
2016-07-06 13:10:00,84.23,84.25,84.19,84.2,113129.0,52.8903,52.9028,52.8652,52.8714,113129.0
2016-07-06 13:20:00,84.2,84.22,84.15,84.17,51158.0,52.8714,52.884,52.84,52.8526,51158.0
2016-07-06 13:30:00,84.17,84.18,84.16,84.18,125731.0,52.8526,52.8589,52.8463,52.8589,125731.0
2016-07-06 13:40:00,84.18,84.18,84.15,84.17,102659.0,52.8589,52.8589,52.84,52.8526,102659.0
2016-07-06 13:50:00,84.17,84.21,84.16,84.2,168583.0,52.8526,52.8777,52.8463,52.8714,168583.0
2016-07-06 14:00:00,84.21,84.25,84.14,84.24,189044.0,52.8777,52.9028,52.8338,52.8965,189044.0
2016-07-06 14:10:00,84.24,84.25,84.13,84.21,236986.0,52.8965,52.9028,52.8275,52.8777,236986.0
2016-07-06 14:20:00,84.22,84.23,84.16,84.17,71967.0,52.884,52.8903,52.8463,52.8526,71967.0
2016-07-06 14:30:00,84.18,84.23,84.16,84.23,162520.0,52.8589,52.8903,52.8463,52.8903,162520.0
2016-07-06 14:40:00,84.24,84.24,84.16,84.16,51254.0,52.8965,52.8965,52.8463,52.8463,51254.0
2016-07-06 14:50:00,84.15,84.22,84.15,84.2,163983.0,52.84,52.884,52.84,52.8714,163983.0
2016-07-06 15:00:00,84.2,84.22,84.18,84.21,84725.0,52.8714,52.884,52.8589,52.8777,84725.0
2016-07-06 15:10:00,84.21,84.22,84.18,84.2,183647.0,52.8777,52.884,52.8589,52.8714,183647.0
2016-07-06 15:20:00,84.2,84.2,84.11,84.13,146389.0,52.8714,52.8714,52.8149,52.8275,146389.0
2016-07-06 15:30:00,84.12,84.25,84.12,84.25,235927.0,52.8212,52.9028,52.8212,52.9028,235927.0
2016-07-06 15:40:00,84.25,84.3,84.25,84.29,511080.0,52.9028,52.9342,52.9028,52.9279,511080.0
2016-07-06 15:50:00,84.29,84.37,84.27,84.35,1365429.0,52.9279,52.9782,52.9154,52.9656,1365429.0
2016-07-07 09:30:00,84.38,84.47,84.27,84.43,2031148.0,52.9845,53.041,52.9154,53.0159,2031148.0
2016-07-07 09:40:00,84.42,84.58,84.42,84.57,399332.0,53.0096,53.11,53.0096,53.1038,399332.0
2016-07-07 09:50:00,84.57,84.6,84.54,84.58,724727.0,53.1038,53.1226,53.0849,53.11,724727.0
2016-07-07 10:00:00,84.58,84.59,84.51,84.52,413483.0,53.11,53.1163,53.0661,53.0724,413483.0
2016-07-07 10:10:00,84.52,84.55,84.49,84.53,254944.0,53.0724,53.0912,53.0535,53.0786,254944.0
2016-07-07 10:20:00,84.53,84.53,84.47,84.53,146310.0,53.0786,53.0786,53.041,53.0786,146310.0
2016-07-07 10:30:00,84.53,84.59,84.52,84.55,402378.0,53.0786,53.1163,53.0724,53.0912,402378.0
2016-07-07 10:40:00,84.55,84.56,84.51,84.52,91189.0,53.0912,53.0975,53.0661,53.0724,91189.0
2016-07-07 10:50:00,84.52,84.53,84.45,84.49,74036.0,53.0724,53.0786,53.0284,53.0535,74036.0
2016-07-07 11:00:00,84.47,84.52,84.39,84.5,255212.0,53.041,53.0724,52.9907,53.0598,255212.0
2016-07-07 11:10:00,84.5,84.54,84.46,84.49,652707.0,53.0598,53.0849,53.0347,53.0535,652707.0
2016-07-07 11:20:00,84.49,84.49,84.41,84.48,136874.0,53.0535,53.0535,53.0033,53.0472,136874.0
2016-07-07 11:30:00,84.48,84.54,84.46,84.5,85214.0,53.0472,53.0849,53.0347,53.0598,85214.0
2016-07-07 11:40:00,84.5,84.52,84.4,84.43,192032.0,53.0598,53.0724,52.997,53.0159,192032.0
2016-07-07 11:50:00,84.43,84.47,84.41,84.46,113325.0,53.0159,53.041,53.0033,53.0347,113325.0
2016-07-07 12:00:00,84.46,84.48,84.41,84.44,185388.0,53.0347,53.0472,53.0033,53.0221,185388.0
2016-07-07 12:10:00,84.44,84.49,84.43,84.47,485034.0,53.0221,53.0535,53.0159,53.041,485034.0
2016-07-07 12:20:00,84.47,84.47,84.44,84.46,409462.0,53.041,53.041,53.0221,53.0347,409462.0
2016-07-07 12:30:00,84.46,84.47,84.43,84.46,149906.0,53.0347,53.041,53.0159,53.0347,149906.0
2016-07-07 12:40:00,84.46,84.46,84.4,84.41,130195.0,53.0347,53.0347,52.997,53.0033,130195.0
2016-07-07 12:50:00,84.4,84.4,84.33,84.35,430226.0,52.997,52.997,52.9531,52.9656,430226.0
2016-07-07 13:00:00,84.34,84.37,84.3,84.34,376824.0,52.9593,52.9782,52.9342,52.9593,376824.0
2016-07-07 13:10:00,84.35,84.38,84.32,84.37,122294.0,52.9656,52.9845,52.9468,52.9782,122294.0
2016-07-07 13:20:00,84.36,84.43,84.35,84.4,73169.0,52.9719,53.0159,52.9656,52.997,73169.0
2016-07-07 13:30:00,84.4,84.45,84.39,84.44,139765.0,52.997,53.0284,52.9907,53.0221,139765.0
2016-07-07 13:40:00,84.44,84.44,84.34,84.36,195560.0,53.0221,53.0221,52.9593,52.9719,195560.0
2016-07-07 13:50:00,84.37,84.4,84.33,84.4,113509.0,52.9782,52.997,52.9531,52.997,113509.0
2016-07-07 14:00:00,84.39,84.41,84.36,84.38,169751.0,52.9907,53.0033,52.9719,52.9845,169751.0
2016-07-07 14:10:00,84.38,84.38,84.29,84.32,203030.0,52.9845,52.9845,52.9279,52.9468,203030.0
2016-07-07 14:20:00,84.31,84.39,84.31,84.35,138811.0,52.9405,52.9907,52.9405,52.9656,138811.0
2016-07-07 14:30:00,84.35,84.36,84.3,84.33,299453.0,52.9656,52.9719,52.9342,52.9531,299453.0
2016-07-07 14:40:00,84.32,84.35,84.29,84.34,168643.0,52.9468,52.9656,52.9279,52.9593,168643.0
2016-07-07 14:50:00,84.33,84.35,84.25,84.27,312262.0,52.9531,52.9656,52.9028,52.9154,312262.0
2016-07-07 15:00:00,84.28,84.39,84.25,84.38,127776.0,52.9217,52.9907,52.9028,52.9845,127776.0
2016-07-07 15:10:00,84.37,84.41,84.34,84.4,249512.0,52.9782,53.0033,52.9593,52.997,249512.0
2016-07-07 15:20:00,84.39,84.44,84.37,84.42,355793.0,52.9907,53.0221,52.9782,53.0096,355793.0
2016-07-07 15:30:00,84.42,84.5,84.41,84.46,378816.0,53.0096,53.0598,53.0033,53.0347,378816.0
2016-07-07 15:40:00,84.46,84.52,84.45,84.5,442488.0,53.0347,53.0724,53.0284,53.0598,442488.0
2016-07-07 15:50:00,84.5,84.52,84.45,84.46,719075.0,53.0598,53.0724,53.0284,53.0347,719075.0
2016-07-08 09:30:00,84.83,84.84,84.79,84.81,582926.0,53.267,53.2733,53.2419,53.2545,582926.0
2016-07-08 09:40:00,84.82,84.98,84.81,84.97,396459.0,53.2607,53.3612,53.2545,53.3549,396459.0
2016-07-08 09:50:00,84.97,84.99,84.9,84.92,326408.0,53.3549,53.3675,53.311,53.3235,326408.0
2016-07-08 10:00:00,84.92,84.99,84.9,84.98,770544.0,53.3235,53.3675,53.311,53.3612,770544.0
2016-07-08 10:10:00,84.98,85.01,84.91,84.92,366873.0,53.3612,53.3801,53.3173,53.3235,366873.0
2016-07-08 10:20:00,84.92,84.97,84.9,84.96,141461.0,53.3235,53.3549,53.311,53.3487,141461.0
2016-07-08 10:30:00,84.96,84.99,84.92,84.95,492153.0,53.3487,53.3675,53.3235,53.3424,492153.0
2016-07-08 10:40:00,84.95,84.99,84.95,84.96,109223.0,53.3424,53.3675,53.3424,53.3487,109223.0
2016-07-08 10:50:00,84.95,84.98,84.95,84.97,71653.0,53.3424,53.3612,53.3424,53.3549,71653.0
2016-07-08 11:00:00,84.97,85.03,84.96,85.01,397384.0,53.3549,53.3926,53.3487,53.3801,397384.0
2016-07-08 11:10:00,85.02,85.07,85.01,85.03,245903.0,53.3863,53.4177,53.3801,53.3926,245903.0
2016-07-08 11:20:00,85.04,85.07,85.02,85.05,108558.0,53.3989,53.4177,53.3863,53.4052,108558.0
2016-07-08 11:30:00,85.05,85.06,85.01,85.04,353109.0,53.4052,53.4114,53.3801,53.3989,353109.0
2016-07-08 11:40:00,85.05,85.21,85.04,85.18,1729439.0,53.4052,53.5056,53.3989,53.4868,1729439.0
2016-07-08 11:50:00,85.18,85.23,85.16,85.18,1070698.0,53.4868,53.5182,53.4742,53.4868,1070698.0
2016-07-08 12:00:00,85.18,85.21,85.15,85.21,548793.0,53.4868,53.5056,53.468,53.5056,548793.0
2016-07-08 12:10:00,85.21,85.27,85.19,85.21,289366.0,53.5056,53.5433,53.4931,53.5056,289366.0
2016-07-08 12:20:00,85.21,85.27,85.17,85.25,393064.0,53.5056,53.5433,53.4805,53.5308,393064.0
2016-07-08 12:30:00,85.25,85.32,85.23,85.3,212663.0,53.5308,53.5747,53.5182,53.5621,212663.0
2016-07-08 12:40:00,85.3,85.41,85.3,85.41,276531.0,53.5621,53.6312,53.5621,53.6312,276531.0
2016-07-08 12:50:00,85.41,85.44,85.37,85.42,467637.0,53.6312,53.6501,53.6061,53.6375,467637.0
2016-07-08 13:00:00,85.42,85.46,85.4,85.45,236023.0,53.6375,53.6626,53.6249,53.6563,236023.0
2016-07-08 13:10:00,85.45,85.48,85.44,85.47,834648.0,53.6563,53.6752,53.6501,53.6689,834648.0
2016-07-08 13:20:00,85.47,85.51,85.46,85.49,200625.0,53.6689,53.694,53.6626,53.6815,200625.0
2016-07-08 13:30:00,85.49,85.52,85.44,85.44,179621.0,53.6815,53.7003,53.6501,53.6501,179621.0
2016-07-08 13:40:00,85.44,85.47,85.41,85.45,259685.0,53.6501,53.6689,53.6312,53.6563,259685.0
2016-07-08 13:50:00,85.46,85.47,85.43,85.46,225717.0,53.6626,53.6689,53.6438,53.6626,225717.0
2016-07-08 14:00:00,85.46,85.49,85.46,85.48,236448.0,53.6626,53.6815,53.6626,53.6752,236448.0
2016-07-08 14:10:00,85.48,85.48,85.45,85.46,143323.0,53.6752,53.6752,53.6563,53.6626,143323.0
2016-07-08 14:20:00,85.47,85.48,85.45,85.45,294449.0,53.6689,53.6752,53.6563,53.6563,294449.0
2016-07-08 14:30:00,85.45,85.47,85.44,85.44,163756.0,53.6563,53.6689,53.6501,53.6501,163756.0
2016-07-08 14:40:00,85.44,85.49,85.44,85.48,689131.0,53.6501,53.6815,53.6501,53.6752,689131.0
2016-07-08 14:50:00,85.48,85.51,85.48,85.48,154158.0,53.6752,53.694,53.6752,53.6752,154158.0
2016-07-08 15:00:00,85.49,85.5,85.46,85.47,183420.0,53.6815,53.6877,53.6626,53.6689,183420.0
2016-07-08 15:10:00,85.46,85.47,85.41,85.42,628236.0,53.6626,53.6689,53.6312,53.6375,628236.0
2016-07-08 15:20:00,85.43,85.46,85.42,85.42,467123.0,53.6438,53.6626,53.6375,53.6375,467123.0
2016-07-08 15:30:00,85.42,85.47,85.41,85.46,764501.0,53.6375,53.6689,53.6312,53.6626,764501.0
2016-07-08 15:40:00,85.46,85.49,85.44,85.49,785805.0,53.6626,53.6815,53.6501,53.6815,785805.0
2016-07-08 15:50:00,85.48,85.64,85.48,85.58,1670605.0,53.6752,53.7756,53.6752,53.738,1670605.0
2016-07-11 09:30:00,85.64,85.83,85.64,85.81,354695.0,53.7756,53.895,53.7756,53.8824,354695.0
2016-07-11 09:40:00,85.82,85.92,85.8,85.87,879363.0,53.8887,53.9515,53.8761,53.9201,879363.0
2016-07-11 09:50:00,85.87,85.89,85.81,85.88,419198.0,53.9201,53.9326,53.8824,53.9263,419198.0
2016-07-11 10:00:00,85.88,85.88,85.78,85.85,287558.0,53.9263,53.9263,53.8636,53.9075,287558.0
2016-07-11 10:10:00,85.84,85.9,85.84,85.9,543944.0,53.9012,53.9389,53.9012,53.9389,543944.0
2016-07-11 10:20:00,85.9,85.9,85.8,85.84,222734.0,53.9389,53.9389,53.8761,53.9012,222734.0
2016-07-11 10:30:00,85.83,85.9,85.83,85.89,194620.0,53.895,53.9389,53.895,53.9326,194620.0
2016-07-11 10:40:00,85.88,85.88,85.83,85.86,250983.0,53.9263,53.9263,53.895,53.9138,250983.0
2016-07-11 10:50:00,85.86,85.88,85.78,85.79,249267.0,53.9138,53.9263,53.8636,53.8698,249267.0
2016-07-11 11:00:00,85.79,85.85,85.77,85.83,465697.0,53.8698,53.9075,53.8573,53.895,465697.0
2016-07-11 11:10:00,85.82,85.85,85.82,85.83,147920.0,53.8887,53.9075,53.8887,53.895,147920.0
2016-07-11 11:20:00,85.83,85.88,85.82,85.88,345687.0,53.895,53.9263,53.8887,53.9263,345687.0
2016-07-11 11:30:00,85.88,85.88,85.81,85.83,470043.0,53.9263,53.9263,53.8824,53.895,470043.0
2016-07-11 11:40:00,85.83,85.83,85.78,85.82,295311.0,53.895,53.895,53.8636,53.8887,295311.0
2016-07-11 11:50:00,85.81,85.85,85.76,85.84,309183.0,53.8824,53.9075,53.851,53.9012,309183.0
2016-07-11 12:00:00,85.84,85.84,85.76,85.77,304601.0,53.9012,53.9012,53.851,53.8573,304601.0
2016-07-11 12:10:00,85.77,85.85,85.76,85.8,681382.0,53.8573,53.9075,53.851,53.8761,681382.0
2016-07-11 12:20:00,85.79,85.8,85.78,85.8,75922.0,53.8698,53.8761,53.8636,53.8761,75922.0
2016-07-11 12:30:00,85.8,85.85,85.78,85.83,519501.0,53.8761,53.9075,53.8636,53.895,519501.0
2016-07-11 12:40:00,85.83,85.86,85.8,85.81,345526.0,53.895,53.9138,53.8761,53.8824,345526.0
2016-07-11 12:50:00,85.81,85.84,85.79,85.8,90334.0,53.8824,53.9012,53.8698,53.8761,90334.0
2016-07-11 13:00:00,85.8,85.8,85.79,85.79,14333.0,53.8761,53.8761,53.8698,53.8698,14333.0
2016-07-11 13:10:00,85.79,85.8,85.79,85.8,29332.0,53.8698,53.8761,53.8698,53.8761,29332.0
2016-07-11 13:20:00,85.8,85.83,85.76,85.8,217454.0,53.8761,53.895,53.851,53.8761,217454.0
2016-07-11 13:30:00,85.8,85.8,85.77,85.8,88567.0,53.8761,53.8761,53.8573,53.8761,88567.0
2016-07-11 13:40:00,85.79,85.8,85.79,85.8,35771.0,53.8698,53.8761,53.8698,53.8761,35771.0
2016-07-11 13:50:00,85.8,85.82,85.79,85.8,151325.0,53.8761,53.8887,53.8698,53.8761,151325.0
2016-07-11 14:00:00,85.79,85.8,85.78,85.79,71183.0,53.8698,53.8761,53.8636,53.8698,71183.0
2016-07-11 14:10:00,85.79,85.79,85.77,85.78,141930.0,53.8698,53.8698,53.8573,53.8636,141930.0
2016-07-11 14:20:00,85.78,85.79,85.76,85.79,146665.0,53.8636,53.8698,53.851,53.8698,146665.0
2016-07-11 14:30:00,85.79,85.81,85.74,85.74,480894.0,53.8698,53.8824,53.8384,53.8384,480894.0
2016-07-11 14:40:00,85.75,85.76,85.72,85.72,281622.0,53.8447,53.851,53.8259,53.8259,281622.0
2016-07-11 14:50:00,85.72,85.76,85.7,85.72,601109.0,53.8259,53.851,53.8133,53.8259,601109.0
2016-07-11 15:00:00,85.72,85.74,85.7,85.73,580432.0,53.8259,53.8384,53.8133,53.8322,580432.0
2016-07-11 15:10:00,85.72,85.8,85.71,85.77,618902.0,53.8259,53.8761,53.8196,53.8573,618902.0
2016-07-11 15:20:00,85.77,85.78,85.72,85.73,208308.0,53.8573,53.8636,53.8259,53.8322,208308.0
2016-07-11 15:30:00,85.73,85.75,85.69,85.73,676320.0,53.8322,53.8447,53.807,53.8322,676320.0
2016-07-11 15:40:00,85.73,85.75,85.71,85.72,691130.0,53.8322,53.8447,53.8196,53.8259,691130.0
2016-07-11 15:50:00,85.72,85.81,85.6,85.65,2514700.0,53.8259,53.8824,53.7505,53.7819,2514700.0
2016-07-12 09:30:00,86.03,86.25,85.98,86.23,458349.0,54.0205,54.1587,53.9891,54.1461,458349.0
2016-07-12 09:40:00,86.23,86.32,86.23,86.26,403089.0,54.1461,54.2026,54.1461,54.165,403089.0
2016-07-12 09:50:00,86.26,86.27,86.1,86.12,2049940.0,54.165,54.1712,54.0645,54.077,2049940.0
2016-07-12 10:00:00,86.12,86.2,86.11,86.11,1418183.0,54.077,54.1273,54.0708,54.0708,1418183.0
2016-07-12 10:10:00,86.11,86.14,86.05,86.06,708109.0,54.0708,54.0896,54.0331,54.0394,708109.0
2016-07-12 10:20:00,86.06,86.08,86.01,86.06,396271.0,54.0394,54.0519,54.008,54.0394,396271.0
2016-07-12 10:30:00,86.06,86.07,86.04,86.04,495859.0,54.0394,54.0457,54.0268,54.0268,495859.0
2016-07-12 10:40:00,86.05,86.1,86.04,86.1,116172.0,54.0331,54.0645,54.0268,54.0645,116172.0
2016-07-12 10:50:00,86.1,86.12,86.09,86.12,98463.0,54.0645,54.077,54.0582,54.077,98463.0
2016-07-12 11:00:00,86.12,86.12,86.09,86.09,108319.0,54.077,54.077,54.0582,54.0582,108319.0
2016-07-12 11:10:00,86.09,86.12,86.06,86.07,105951.0,54.0582,54.077,54.0394,54.0457,105951.0
2016-07-12 11:20:00,86.07,86.13,86.06,86.12,220058.0,54.0457,54.0833,54.0394,54.077,220058.0
2016-07-12 11:30:00,86.11,86.14,86.09,86.14,79933.0,54.0708,54.0896,54.0582,54.0896,79933.0
2016-07-12 11:40:00,86.14,86.17,86.11,86.14,235842.0,54.0896,54.1084,54.0708,54.0896,235842.0
2016-07-12 11:50:00,86.14,86.16,86.12,86.16,168959.0,54.0896,54.1022,54.077,54.1022,168959.0
2016-07-12 12:00:00,86.16,86.16,86.13,86.13,56812.0,54.1022,54.1022,54.0833,54.0833,56812.0
2016-07-12 12:10:00,86.13,86.14,86.13,86.14,94537.0,54.0833,54.0896,54.0833,54.0896,94537.0
2016-07-12 12:20:00,86.13,86.16,86.11,86.13,566015.0,54.0833,54.1022,54.0708,54.0833,566015.0
2016-07-12 12:30:00,86.12,86.16,86.1,86.11,677401.0,54.077,54.1022,54.0645,54.0708,677401.0
2016-07-12 12:40:00,86.12,86.13,86.07,86.08,69365.0,54.077,54.0833,54.0457,54.0519,69365.0
2016-07-12 12:50:00,86.09,86.12,86.08,86.12,160422.0,54.0582,54.077,54.0519,54.077,160422.0
2016-07-12 13:00:00,86.12,86.14,86.1,86.11,108715.0,54.077,54.0896,54.0645,54.0708,108715.0
2016-07-12 13:10:00,86.11,86.11,86.09,86.11,34449.0,54.0708,54.0708,54.0582,54.0708,34449.0
2016-07-12 13:20:00,86.11,86.15,86.1,86.12,176758.0,54.0708,54.0959,54.0645,54.077,176758.0
2016-07-12 13:30:00,86.12,86.14,86.11,86.13,197881.0,54.077,54.0896,54.0708,54.0833,197881.0
2016-07-12 13:40:00,86.13,86.13,86.1,86.12,180074.0,54.0833,54.0833,54.0645,54.077,180074.0
2016-07-12 13:50:00,86.12,86.13,86.07,86.08,130610.0,54.077,54.0833,54.0457,54.0519,130610.0
2016-07-12 14:00:00,86.07,86.1,86.07,86.1,122875.0,54.0457,54.0645,54.0457,54.0645,122875.0
2016-07-12 14:10:00,86.09,86.11,86.07,86.1,328259.0,54.0582,54.0708,54.0457,54.0645,328259.0
2016-07-12 14:20:00,86.09,86.11,86.07,86.1,96899.0,54.0582,54.0708,54.0457,54.0645,96899.0
2016-07-12 14:30:00,86.1,86.1,86.05,86.06,157277.0,54.0645,54.0645,54.0331,54.0394,157277.0
2016-07-12 14:40:00,86.06,86.08,86.03,86.04,471140.0,54.0394,54.0519,54.0205,54.0268,471140.0
2016-07-12 14:50:00,86.03,86.05,85.96,85.97,83129.0,54.0205,54.0331,53.9766,53.9829,83129.0
2016-07-12 15:00:00,85.98,86.02,85.96,85.97,158062.0,53.9891,54.0143,53.9766,53.9829,158062.0
2016-07-12 15:10:00,85.97,85.98,85.87,85.88,344347.0,53.9829,53.9891,53.9201,53.9263,344347.0
2016-07-12 15:20:00,85.88,85.95,85.86,85.92,258045.0,53.9263,53.9703,53.9138,53.9515,258045.0
2016-07-12 15:30:00,85.92,85.97,85.9,85.96,234204.0,53.9515,53.9829,53.9389,53.9766,234204.0
2016-07-12 15:40:00,85.97,85.98,85.9,85.93,194999.0,53.9829,53.9891,53.9389,53.9577,194999.0
2016-07-12 15:50:00,85.92,85.94,85.86,85.89,1070176.0,53.9515,53.964,53.9138,53.9326,1070176.0
2016-07-13 09:30:00,85.87,85.9,85.7,85.72,405801.0,53.9201,53.9389,53.8133,53.8259,405801.0
2016-07-13 09:40:00,85.72,85.77,85.69,85.7,375245.0,53.8259,53.8573,53.807,53.8133,375245.0
2016-07-13 09:50:00,85.7,85.72,85.67,85.69,192983.0,53.8133,53.8259,53.7945,53.807,192983.0
2016-07-13 10:00:00,85.7,85.75,85.7,85.75,54032.0,53.8133,53.8447,53.8133,53.8447,54032.0
2016-07-13 10:10:00,85.75,85.81,85.73,85.76,128983.0,53.8447,53.8824,53.8322,53.851,128983.0
2016-07-13 10:20:00,85.76,85.78,85.72,85.74,119417.0,53.851,53.8636,53.8259,53.8384,119417.0
2016-07-13 10:30:00,85.74,85.88,85.68,85.72,314884.0,53.8384,53.9263,53.8008,53.8259,314884.0
2016-07-13 10:40:00,85.71,85.78,85.7,85.73,173134.0,53.8196,53.8636,53.8133,53.8322,173134.0
2016-07-13 10:50:00,85.73,85.75,85.67,85.69,190944.0,53.8322,53.8447,53.7945,53.807,190944.0
2016-07-13 11:00:00,85.7,85.7,85.65,85.65,193302.0,53.8133,53.8133,53.7819,53.7819,193302.0
2016-07-13 11:10:00,85.65,85.7,85.63,85.64,179230.0,53.7819,53.8133,53.7694,53.7756,179230.0
2016-07-13 11:20:00,85.64,85.66,85.57,85.57,538360.0,53.7756,53.7882,53.7317,53.7317,538360.0
2016-07-13 11:30:00,85.58,85.6,85.54,85.54,197818.0,53.738,53.7505,53.7129,53.7129,197818.0
2016-07-13 11:40:00,85.54,85.57,85.53,85.54,119997.0,53.7129,53.7317,53.7066,53.7129,119997.0
2016-07-13 11:50:00,85.54,85.59,85.52,85.58,239197.0,53.7129,53.7442,53.7003,53.738,239197.0
2016-07-13 12:00:00,85.57,85.59,85.56,85.57,132701.0,53.7317,53.7442,53.7254,53.7317,132701.0
2016-07-13 12:10:00,85.57,85.63,85.57,85.61,129922.0,53.7317,53.7694,53.7317,53.7568,129922.0
2016-07-13 12:20:00,85.62,85.62,85.6,85.6,110448.0,53.7631,53.7631,53.7505,53.7505,110448.0
2016-07-13 12:30:00,85.6,85.6,85.56,85.56,208967.0,53.7505,53.7505,53.7254,53.7254,208967.0
2016-07-13 12:40:00,85.56,85.59,85.55,85.56,103539.0,53.7254,53.7442,53.7191,53.7254,103539.0
2016-07-13 12:50:00,85.56,85.59,85.55,85.58,133169.0,53.7254,53.7442,53.7191,53.738,133169.0
2016-07-13 13:00:00,85.59,85.62,85.58,85.61,91718.0,53.7442,53.7631,53.738,53.7568,91718.0
2016-07-13 13:10:00,85.61,85.62,85.59,85.61,136312.0,53.7568,53.7631,53.7442,53.7568,136312.0
2016-07-13 13:20:00,85.6,85.61,85.54,85.54,118623.0,53.7505,53.7568,53.7129,53.7129,118623.0
2016-07-13 13:30:00,85.54,85.54,85.51,85.54,123599.0,53.7129,53.7129,53.694,53.7129,123599.0
2016-07-13 13:40:00,85.55,85.58,85.54,85.58,145836.0,53.7191,53.738,53.7129,53.738,145836.0
2016-07-13 13:50:00,85.58,85.58,85.54,85.54,191267.0,53.738,53.738,53.7129,53.7129,191267.0
2016-07-13 14:00:00,85.54,85.59,85.53,85.59,144832.0,53.7129,53.7442,53.7066,53.7442,144832.0
2016-07-13 14:10:00,85.59,85.61,85.56,85.58,173096.0,53.7442,53.7568,53.7254,53.738,173096.0
2016-07-13 14:20:00,85.58,85.64,85.58,85.63,130854.0,53.738,53.7756,53.738,53.7694,130854.0
2016-07-13 14:30:00,85.63,85.67,85.59,85.63,358510.0,53.7694,53.7945,53.7442,53.7694,358510.0
2016-07-13 14:40:00,85.63,85.68,85.6,85.67,186846.0,53.7694,53.8008,53.7505,53.7945,186846.0
2016-07-13 14:50:00,85.67,85.68,85.62,85.64,198908.0,53.7945,53.8008,53.7631,53.7756,198908.0
2016-07-13 15:00:00,85.63,85.69,85.6,85.66,306270.0,53.7694,53.807,53.7505,53.7882,306270.0
2016-07-13 15:10:00,85.66,85.67,85.59,85.67,251283.0,53.7882,53.7945,53.7442,53.7945,251283.0
2016-07-13 15:20:00,85.68,85.72,85.66,85.7,605556.0,53.8008,53.8259,53.7882,53.8133,605556.0
2016-07-13 15:30:00,85.7,85.74,85.69,85.72,478555.0,53.8133,53.8384,53.807,53.8259,478555.0
2016-07-13 15:40:00,85.73,85.76,85.7,85.71,199135.0,53.8322,53.851,53.8133,53.8196,199135.0
2016-07-13 15:50:00,85.71,85.71,85.61,85.63,912936.0,53.8196,53.8196,53.7568,53.7694,912936.0
2016-07-14 09:30:00,85.9,85.91,85.76,85.8,188207.0,53.9389,53.9452,53.851,53.8761,188207.0
2016-07-14 09:40:00,85.79,85.8,85.71,85.71,145936.0,53.8698,53.8761,53.8196,53.8196,145936.0
2016-07-14 09:50:00,85.71,85.76,85.7,85.75,129469.0,53.8196,53.851,53.8133,53.8447,129469.0
2016-07-14 10:00:00,85.75,85.79,85.73,85.77,97289.0,53.8447,53.8698,53.8322,53.8573,97289.0
2016-07-14 10:10:00,85.77,85.77,85.67,85.67,202784.0,53.8573,53.8573,53.7945,53.7945,202784.0
2016-07-14 10:20:00,85.67,85.7,85.62,85.63,131259.0,53.7945,53.8133,53.7631,53.7694,131259.0
2016-07-14 10:30:00,85.62,85.64,85.6,85.63,624602.0,53.7631,53.7756,53.7505,53.7694,624602.0
2016-07-14 10:40:00,85.62,85.64,85.6,85.64,170199.0,53.7631,53.7756,53.7505,53.7756,170199.0
2016-07-14 10:50:00,85.63,85.68,85.62,85.66,112737.0,53.7694,53.8008,53.7631,53.7882,112737.0
2016-07-14 11:00:00,85.66,85.72,85.66,85.72,60521.0,53.7882,53.8259,53.7882,53.8259,60521.0
2016-07-14 11:10:00,85.72,85.78,85.71,85.75,254214.0,53.8259,53.8636,53.8196,53.8447,254214.0
2016-07-14 11:20:00,85.75,85.76,85.71,85.73,178616.0,53.8447,53.851,53.8196,53.8322,178616.0
2016-07-14 11:30:00,85.73,85.75,85.69,85.7,72560.0,53.8322,53.8447,53.807,53.8133,72560.0
2016-07-14 11:40:00,85.69,85.7,85.68,85.68,117961.0,53.807,53.8133,53.8008,53.8008,117961.0
2016-07-14 11:50:00,85.69,85.72,85.67,85.71,81683.0,53.807,53.8259,53.7945,53.8196,81683.0
2016-07-14 12:00:00,85.71,85.72,85.7,85.72,219701.0,53.8196,53.8259,53.8133,53.8259,219701.0
2016-07-14 12:10:00,85.72,85.74,85.71,85.72,162355.0,53.8259,53.8384,53.8196,53.8259,162355.0
2016-07-14 12:20:00,85.72,85.73,85.7,85.71,79490.0,53.8259,53.8322,53.8133,53.8196,79490.0
2016-07-14 12:30:00,85.71,85.76,85.71,85.76,52290.0,53.8196,53.851,53.8196,53.851,52290.0
2016-07-14 12:40:00,85.76,85.77,85.75,85.76,49855.0,53.851,53.8573,53.8447,53.851,49855.0
2016-07-14 12:50:00,85.76,85.76,85.75,85.75,72847.0,53.851,53.851,53.8447,53.8447,72847.0
2016-07-14 13:00:00,85.76,85.77,85.74,85.75,91611.0,53.851,53.8573,53.8384,53.8447,91611.0
2016-07-14 13:10:00,85.76,85.76,85.68,85.69,188213.0,53.851,53.851,53.8008,53.807,188213.0
2016-07-14 13:20:00,85.69,85.71,85.69,85.69,101665.0,53.807,53.8196,53.807,53.807,101665.0
2016-07-14 13:30:00,85.69,85.74,85.69,85.73,56095.0,53.807,53.8384,53.807,53.8322,56095.0
2016-07-14 13:40:00,85.73,85.76,85.72,85.75,74379.0,53.8322,53.851,53.8259,53.8447,74379.0
2016-07-14 13:50:00,85.75,85.76,85.72,85.74,97302.0,53.8447,53.851,53.8259,53.8384,97302.0
2016-07-14 14:00:00,85.73,85.76,85.72,85.75,64492.0,53.8322,53.851,53.8259,53.8447,64492.0
2016-07-14 14:10:00,85.75,85.79,85.74,85.79,74079.0,53.8447,53.8698,53.8384,53.8698,74079.0
2016-07-14 14:20:00,85.79,85.79,85.77,85.77,75421.0,53.8698,53.8698,53.8573,53.8573,75421.0
2016-07-14 14:30:00,85.77,85.78,85.74,85.78,38941.0,53.8573,53.8636,53.8384,53.8636,38941.0
2016-07-14 14:40:00,85.78,85.79,85.75,85.76,71745.0,53.8636,53.8698,53.8447,53.851,71745.0
2016-07-14 14:50:00,85.76,85.78,85.75,85.77,49619.0,53.851,53.8636,53.8447,53.8573,49619.0
2016-07-14 15:00:00,85.78,85.83,85.75,85.83,102581.0,53.8636,53.895,53.8447,53.895,102581.0
2016-07-14 15:10:00,85.83,85.85,85.81,85.81,391412.0,53.895,53.9075,53.8824,53.8824,391412.0
2016-07-14 15:20:00,85.82,85.82,85.79,85.8,154037.0,53.8887,53.8887,53.8698,53.8761,154037.0
2016-07-14 15:30:00,85.8,85.81,85.78,85.79,322878.0,53.8761,53.8824,53.8636,53.8698,322878.0
2016-07-14 15:40:00,85.79,85.81,85.78,85.81,469236.0,53.8698,53.8824,53.8636,53.8824,469236.0
2016-07-14 15:50:00,85.81,85.82,85.78,85.79,823019.0,53.8824,53.8887,53.8636,53.8698,823019.0
2016-07-15 09:30:00,85.85,85.94,85.73,85.76,514705.0,53.9075,53.964,53.8322,53.851,514705.0
2016-07-15 09:40:00,85.76,85.78,85.67,85.74,468780.0,53.851,53.8636,53.7945,53.8384,468780.0
2016-07-15 09:50:00,85.76,85.81,85.75,85.77,58888.0,53.851,53.8824,53.8447,53.8573,58888.0
2016-07-15 10:00:00,85.77,85.83,85.76,85.81,118440.0,53.8573,53.895,53.851,53.8824,118440.0
2016-07-15 10:10:00,85.81,85.83,85.77,85.79,157460.0,53.8824,53.895,53.8573,53.8698,157460.0
2016-07-15 10:20:00,85.8,85.83,85.78,85.81,68951.0,53.8761,53.895,53.8636,53.8824,68951.0
2016-07-15 10:30:00,85.82,85.84,85.8,85.82,107979.0,53.8887,53.9012,53.8761,53.8887,107979.0
2016-07-15 10:40:00,85.83,85.83,85.8,85.81,97020.0,53.895,53.895,53.8761,53.8824,97020.0
2016-07-15 10:50:00,85.81,85.84,85.8,85.82,87275.0,53.8824,53.9012,53.8761,53.8887,87275.0
2016-07-15 11:00:00,85.82,85.85,85.75,85.76,281538.0,53.8887,53.9075,53.8447,53.851,281538.0
2016-07-15 11:10:00,85.75,85.76,85.67,85.68,133309.0,53.8447,53.851,53.7945,53.8008,133309.0
2016-07-15 11:20:00,85.67,85.74,85.67,85.73,118005.0,53.7945,53.8384,53.7945,53.8322,118005.0
2016-07-15 11:30:00,85.72,85.75,85.7,85.7,123837.0,53.8259,53.8447,53.8133,53.8133,123837.0
2016-07-15 11:40:00,85.7,85.73,85.7,85.7,33086.0,53.8133,53.8322,53.8133,53.8133,33086.0
2016-07-15 11:50:00,85.7,85.75,85.68,85.74,55235.0,53.8133,53.8447,53.8008,53.8384,55235.0
2016-07-15 12:00:00,85.74,85.75,85.72,85.74,31075.0,53.8384,53.8447,53.8259,53.8384,31075.0
2016-07-15 12:10:00,85.73,85.74,85.7,85.7,39330.0,53.8322,53.8384,53.8133,53.8133,39330.0
2016-07-15 12:20:00,85.7,85.72,85.68,85.71,61922.0,53.8133,53.8259,53.8008,53.8196,61922.0
2016-07-15 12:30:00,85.7,85.7,85.63,85.64,242294.0,53.8133,53.8133,53.7694,53.7756,242294.0
2016-07-15 12:40:00,85.64,85.66,85.62,85.65,182493.0,53.7756,53.7882,53.7631,53.7819,182493.0
2016-07-15 12:50:00,85.66,85.66,85.61,85.62,186350.0,53.7882,53.7882,53.7568,53.7631,186350.0
2016-07-15 13:00:00,85.61,85.63,85.61,85.61,219952.0,53.7568,53.7694,53.7568,53.7568,219952.0
2016-07-15 13:10:00,85.62,85.66,85.61,85.66,167435.0,53.7631,53.7882,53.7568,53.7882,167435.0
2016-07-15 13:20:00,85.65,85.68,85.65,85.67,100480.0,53.7819,53.8008,53.7819,53.7945,100480.0
2016-07-15 13:30:00,85.67,85.67,85.65,85.66,115898.0,53.7945,53.7945,53.7819,53.7882,115898.0
2016-07-15 13:40:00,85.66,85.7,85.66,85.69,37033.0,53.7882,53.8133,53.7882,53.807,37033.0
2016-07-15 13:50:00,85.68,85.69,85.64,85.64,94478.0,53.8008,53.807,53.7756,53.7756,94478.0
2016-07-15 14:00:00,85.65,85.67,85.64,85.65,91212.0,53.7819,53.7945,53.7756,53.7819,91212.0
2016-07-15 14:10:00,85.64,85.67,85.63,85.65,49478.0,53.7756,53.7945,53.7694,53.7819,49478.0
2016-07-15 14:20:00,85.64,85.65,85.61,85.63,105143.0,53.7756,53.7819,53.7568,53.7694,105143.0
2016-07-15 14:30:00,85.63,85.64,85.6,85.61,82790.0,53.7694,53.7756,53.7505,53.7568,82790.0
2016-07-15 14:40:00,85.6,85.66,85.6,85.63,81733.0,53.7505,53.7882,53.7505,53.7694,81733.0
2016-07-15 14:50:00,85.63,85.67,85.63,85.64,119884.0,53.7694,53.7945,53.7694,53.7756,119884.0
2016-07-15 15:00:00,85.65,85.67,85.64,85.65,25762.0,53.7819,53.7945,53.7756,53.7819,25762.0
2016-07-15 15:10:00,85.65,85.66,85.6,85.62,281729.0,53.7819,53.7882,53.7505,53.7631,281729.0
2016-07-15 15:20:00,85.63,85.67,85.62,85.66,133506.0,53.7694,53.7945,53.7631,53.7882,133506.0
2016-07-15 15:30:00,85.67,85.76,85.66,85.7,338871.0,53.7945,53.851,53.7882,53.8133,338871.0
2016-07-15 15:40:00,85.7,85.7,85.64,85.64,276114.0,53.8133,53.8133,53.7756,53.7756,276114.0
2016-07-15 15:50:00,85.65,85.68,85.61,85.65,823042.0,53.7819,53.8008,53.7568,53.7819,823042.0
2016-07-18 09:30:00,85.68,85.77,85.66,85.69,435912.0,53.8008,53.8573,53.7882,53.807,435912.0
2016-07-18 09:40:00,85.68,85.69,85.63,85.66,60551.0,53.8008,53.807,53.7694,53.7882,60551.0
2016-07-18 09:50:00,85.67,85.7,85.67,85.7,75825.0,53.7945,53.8133,53.7945,53.8133,75825.0
2016-07-18 10:00:00,85.7,85.75,85.69,85.7,152880.0,53.8133,53.8447,53.807,53.8133,152880.0
2016-07-18 10:10:00,85.71,85.76,85.7,85.76,120137.0,53.8196,53.851,53.8133,53.851,120137.0
2016-07-18 10:20:00,85.76,85.81,85.75,85.78,121676.0,53.851,53.8824,53.8447,53.8636,121676.0
2016-07-18 10:30:00,85.78,85.84,85.78,85.79,94336.0,53.8636,53.9012,53.8636,53.8698,94336.0
2016-07-18 10:40:00,85.79,85.82,85.77,85.79,408301.0,53.8698,53.8887,53.8573,53.8698,408301.0
2016-07-18 10:50:00,85.79,85.83,85.78,85.8,137532.0,53.8698,53.895,53.8636,53.8761,137532.0
2016-07-18 11:00:00,85.81,85.84,85.79,85.83,90738.0,53.8824,53.9012,53.8698,53.895,90738.0
2016-07-18 11:10:00,85.82,85.83,85.79,85.81,96463.0,53.8887,53.895,53.8698,53.8824,96463.0
2016-07-18 11:20:00,85.81,85.82,85.79,85.79,67242.0,53.8824,53.8887,53.8698,53.8698,67242.0
2016-07-18 11:30:00,85.8,85.82,85.78,85.81,90056.0,53.8761,53.8887,53.8636,53.8824,90056.0
2016-07-18 11:40:00,85.81,85.83,85.78,85.83,72849.0,53.8824,53.895,53.8636,53.895,72849.0
2016-07-18 11:50:00,85.83,85.87,85.82,85.84,133512.0,53.895,53.9201,53.8887,53.9012,133512.0
2016-07-18 12:00:00,85.84,85.84,85.8,85.83,114510.0,53.9012,53.9012,53.8761,53.895,114510.0
2016-07-18 12:10:00,85.83,85.85,85.78,85.78,96506.0,53.895,53.9075,53.8636,53.8636,96506.0
2016-07-18 12:20:00,85.78,85.79,85.75,85.78,185623.0,53.8636,53.8698,53.8447,53.8636,185623.0
2016-07-18 12:30:00,85.78,85.78,85.74,85.77,24292.0,53.8636,53.8636,53.8384,53.8573,24292.0
2016-07-18 12:40:00,85.77,85.77,85.73,85.75,101262.0,53.8573,53.8573,53.8322,53.8447,101262.0
2016-07-18 12:50:00,85.75,85.77,85.72,85.74,133371.0,53.8447,53.8573,53.8259,53.8384,133371.0
2016-07-18 13:00:00,85.74,85.74,85.72,85.73,144449.0,53.8384,53.8384,53.8259,53.8322,144449.0
2016-07-18 13:10:00,85.72,85.72,85.69,85.7,381797.0,53.8259,53.8259,53.807,53.8133,381797.0
2016-07-18 13:20:00,85.7,85.71,85.69,85.7,125066.0,53.8133,53.8196,53.807,53.8133,125066.0
2016-07-18 13:30:00,85.7,85.85,85.7,85.84,203568.0,53.8133,53.9075,53.8133,53.9012,203568.0
2016-07-18 13:40:00,85.85,85.85,85.8,85.8,92001.0,53.9075,53.9075,53.8761,53.8761,92001.0
2016-07-18 13:50:00,85.8,85.81,85.76,85.8,120816.0,53.8761,53.8824,53.851,53.8761,120816.0
2016-07-18 14:00:00,85.8,85.82,85.79,85.81,74170.0,53.8761,53.8887,53.8698,53.8824,74170.0
2016-07-18 14:10:00,85.81,85.83,85.78,85.8,102127.0,53.8824,53.895,53.8636,53.8761,102127.0
2016-07-18 14:20:00,85.8,85.84,85.79,85.84,33343.0,53.8761,53.9012,53.8698,53.9012,33343.0
2016-07-18 14:30:00,85.84,85.85,85.82,85.83,32172.0,53.9012,53.9075,53.8887,53.895,32172.0
2016-07-18 14:40:00,85.83,85.83,85.82,85.83,33998.0,53.895,53.895,53.8887,53.895,33998.0
2016-07-18 14:50:00,85.83,85.85,85.82,85.84,78661.0,53.895,53.9075,53.8887,53.9012,78661.0
2016-07-18 15:00:00,85.84,85.85,85.81,85.81,143048.0,53.9012,53.9075,53.8824,53.8824,143048.0
2016-07-18 15:10:00,85.82,85.89,85.81,85.88,143508.0,53.8887,53.9326,53.8824,53.9263,143508.0
2016-07-18 15:20:00,85.88,85.88,85.82,85.84,136082.0,53.9263,53.9263,53.8887,53.9012,136082.0
2016-07-18 15:30:00,85.84,85.93,85.83,85.9,243872.0,53.9012,53.9577,53.895,53.9389,243872.0
2016-07-18 15:40:00,85.9,85.91,85.88,85.9,270357.0,53.9389,53.9452,53.9263,53.9389,270357.0
2016-07-18 15:50:00,85.9,85.94,85.85,85.89,633067.0,53.9389,53.964,53.9075,53.9326,633067.0
2016-07-19 09:30:00,85.73,85.87,85.73,85.8,416317.0,53.8322,53.9201,53.8322,53.8761,416317.0
2016-07-19 09:40:00,85.79,85.82,85.75,85.76,255540.0,53.8698,53.8887,53.8447,53.851,255540.0
2016-07-19 09:50:00,85.76,85.77,85.68,85.7,500694.0,53.851,53.8573,53.8008,53.8133,500694.0
2016-07-19 10:00:00,85.7,85.7,85.64,85.67,180124.0,53.8133,53.8133,53.7756,53.7945,180124.0
2016-07-19 10:10:00,85.67,85.68,85.65,85.66,288764.0,53.7945,53.8008,53.7819,53.7882,288764.0
2016-07-19 10:20:00,85.66,85.73,85.66,85.67,197435.0,53.7882,53.8322,53.7882,53.7945,197435.0
2016-07-19 10:30:00,85.67,85.69,85.65,85.65,88176.0,53.7945,53.807,53.7819,53.7819,88176.0
2016-07-19 10:40:00,85.64,85.65,85.6,85.6,52873.0,53.7756,53.7819,53.7505,53.7505,52873.0
2016-07-19 10:50:00,85.6,85.65,85.6,85.64,60540.0,53.7505,53.7819,53.7505,53.7756,60540.0
2016-07-19 11:00:00,85.65,85.74,85.64,85.71,328036.0,53.7819,53.8384,53.7756,53.8196,328036.0
2016-07-19 11:10:00,85.71,85.71,85.67,85.69,76243.0,53.8196,53.8196,53.7945,53.807,76243.0
2016-07-19 11:20:00,85.69,85.69,85.65,85.67,35548.0,53.807,53.807,53.7819,53.7945,35548.0
2016-07-19 11:30:00,85.67,85.69,85.65,85.66,24165.0,53.7945,53.807,53.7819,53.7882,24165.0
2016-07-19 11:40:00,85.66,85.68,85.58,85.61,102851.0,53.7882,53.8008,53.738,53.7568,102851.0
2016-07-19 11:50:00,85.61,85.65,85.6,85.62,38705.0,53.7568,53.7819,53.7505,53.7631,38705.0
2016-07-19 12:00:00,85.61,85.65,85.59,85.63,40390.0,53.7568,53.7819,53.7442,53.7694,40390.0
2016-07-19 12:10:00,85.63,85.65,85.62,85.63,141133.0,53.7694,53.7819,53.7631,53.7694,141133.0
2016-07-19 12:20:00,85.64,85.66,85.62,85.64,54608.0,53.7756,53.7882,53.7631,53.7756,54608.0
2016-07-19 12:30:00,85.64,85.66,85.63,85.65,55005.0,53.7756,53.7882,53.7694,53.7819,55005.0
2016-07-19 12:40:00,85.64,85.72,85.64,85.72,127973.0,53.7756,53.8259,53.7756,53.8259,127973.0
2016-07-19 12:50:00,85.72,85.72,85.7,85.7,51140.0,53.8259,53.8259,53.8133,53.8133,51140.0
2016-07-19 13:00:00,85.7,85.71,85.66,85.67,216110.0,53.8133,53.8196,53.7882,53.7945,216110.0
2016-07-19 13:10:00,85.67,85.67,85.62,85.63,24867.0,53.7945,53.7945,53.7631,53.7694,24867.0
2016-07-19 13:20:00,85.62,85.63,85.58,85.59,70996.0,53.7631,53.7694,53.738,53.7442,70996.0
2016-07-19 13:30:00,85.58,85.6,85.56,85.58,202050.0,53.738,53.7505,53.7254,53.738,202050.0
2016-07-19 13:40:00,85.58,85.59,85.55,85.56,230299.0,53.738,53.7442,53.7191,53.7254,230299.0
2016-07-19 13:50:00,85.56,85.58,85.56,85.56,60640.0,53.7254,53.738,53.7254,53.7254,60640.0
2016-07-19 14:00:00,85.56,85.58,85.54,85.58,188412.0,53.7254,53.738,53.7129,53.738,188412.0
2016-07-19 14:10:00,85.58,85.6,85.57,85.6,47487.0,53.738,53.7505,53.7317,53.7505,47487.0
2016-07-19 14:20:00,85.59,85.6,85.58,85.59,95530.0,53.7442,53.7505,53.738,53.7442,95530.0
2016-07-19 14:30:00,85.59,85.61,85.58,85.59,436024.0,53.7442,53.7568,53.738,53.7442,436024.0
2016-07-19 14:40:00,85.6,85.6,85.59,85.6,313035.0,53.7505,53.7505,53.7442,53.7505,313035.0
2016-07-19 14:50:00,85.59,85.64,85.59,85.61,97578.0,53.7442,53.7756,53.7442,53.7568,97578.0
2016-07-19 15:00:00,85.61,85.62,85.59,85.62,26134.0,53.7568,53.7631,53.7442,53.7631,26134.0
2016-07-19 15:10:00,85.62,85.62,85.6,85.62,138096.0,53.7631,53.7631,53.7505,53.7631,138096.0
2016-07-19 15:20:00,85.62,85.65,85.62,85.63,41915.0,53.7631,53.7819,53.7631,53.7694,41915.0
2016-07-19 15:30:00,85.64,85.64,85.63,85.64,30714.0,53.7756,53.7756,53.7694,53.7756,30714.0
2016-07-19 15:40:00,85.63,85.66,85.63,85.66,223451.0,53.7694,53.7882,53.7694,53.7882,223451.0
2016-07-19 15:50:00,85.65,85.69,85.65,85.69,567765.0,53.7819,53.807,53.7819,53.807,567765.0
2016-07-20 09:30:00,85.81,85.81,85.66,85.74,623148.0,53.8824,53.8824,53.7882,53.8384,623148.0
2016-07-20 09:40:00,85.74,85.75,85.65,85.72,857613.0,53.8384,53.8447,53.7819,53.8259,857613.0
2016-07-20 09:50:00,85.72,85.74,85.7,85.72,98280.0,53.8259,53.8384,53.8133,53.8259,98280.0
2016-07-20 10:00:00,85.73,85.73,85.7,85.72,67321.0,53.8322,53.8322,53.8133,53.8259,67321.0
2016-07-20 10:10:00,85.72,85.75,85.71,85.75,90302.0,53.8259,53.8447,53.8196,53.8447,90302.0
2016-07-20 10:20:00,85.75,85.77,85.73,85.73,114056.0,53.8447,53.8573,53.8322,53.8322,114056.0
2016-07-20 10:30:00,85.73,85.8,85.72,85.78,570250.0,53.8322,53.8761,53.8259,53.8636,570250.0
2016-07-20 10:40:00,85.78,85.82,85.78,85.81,113919.0,53.8636,53.8887,53.8636,53.8824,113919.0
2016-07-20 10:50:00,85.8,85.82,85.79,85.8,105179.0,53.8761,53.8887,53.8698,53.8761,105179.0
2016-07-20 11:00:00,85.8,85.82,85.79,85.79,78903.0,53.8761,53.8887,53.8698,53.8698,78903.0
2016-07-20 11:10:00,85.79,85.82,85.78,85.81,51211.0,53.8698,53.8887,53.8636,53.8824,51211.0
2016-07-20 11:20:00,85.82,85.85,85.8,85.83,59050.0,53.8887,53.9075,53.8761,53.895,59050.0
2016-07-20 11:30:00,85.83,85.84,85.79,85.81,107154.0,53.895,53.9012,53.8698,53.8824,107154.0
2016-07-20 11:40:00,85.81,85.85,85.78,85.8,148259.0,53.8824,53.9075,53.8636,53.8761,148259.0
2016-07-20 11:50:00,85.8,85.84,85.8,85.81,40169.0,53.8761,53.9012,53.8761,53.8824,40169.0
2016-07-20 12:00:00,85.81,85.82,85.8,85.8,30549.0,53.8824,53.8887,53.8761,53.8761,30549.0
2016-07-20 12:10:00,85.8,85.82,85.8,85.81,73177.0,53.8761,53.8887,53.8761,53.8824,73177.0
2016-07-20 12:20:00,85.81,85.84,85.8,85.84,50442.0,53.8824,53.9012,53.8761,53.9012,50442.0
2016-07-20 12:30:00,85.84,85.88,85.83,85.88,61714.0,53.9012,53.9263,53.895,53.9263,61714.0
2016-07-20 12:40:00,85.88,85.88,85.83,85.83,96111.0,53.9263,53.9263,53.895,53.895,96111.0
2016-07-20 12:50:00,85.83,85.84,85.8,85.84,85127.0,53.895,53.9012,53.8761,53.9012,85127.0
2016-07-20 13:00:00,85.84,85.85,85.82,85.83,31231.0,53.9012,53.9075,53.8887,53.895,31231.0
2016-07-20 13:10:00,85.83,85.84,85.82,85.84,36262.0,53.895,53.9012,53.8887,53.9012,36262.0
2016-07-20 13:20:00,85.83,85.86,85.83,85.86,98931.0,53.895,53.9138,53.895,53.9138,98931.0
2016-07-20 13:30:00,85.86,85.87,85.82,85.83,108989.0,53.9138,53.9201,53.8887,53.895,108989.0
2016-07-20 13:40:00,85.83,85.84,85.82,85.83,40053.0,53.895,53.9012,53.8887,53.895,40053.0
2016-07-20 13:50:00,85.82,85.83,85.82,85.83,51308.0,53.8887,53.895,53.8887,53.895,51308.0
2016-07-20 14:00:00,85.83,85.84,85.82,85.83,69161.0,53.895,53.9012,53.8887,53.895,69161.0
2016-07-20 14:10:00,85.83,85.86,85.82,85.85,91529.0,53.895,53.9138,53.8887,53.9075,91529.0
2016-07-20 14:20:00,85.84,85.86,85.83,85.83,72208.0,53.9012,53.9138,53.895,53.895,72208.0
2016-07-20 14:30:00,85.84,85.86,85.83,85.83,67189.0,53.9012,53.9138,53.895,53.895,67189.0
2016-07-20 14:40:00,85.83,85.87,85.82,85.86,80099.0,53.895,53.9201,53.8887,53.9138,80099.0
2016-07-20 14:50:00,85.85,85.87,85.84,85.86,193597.0,53.9075,53.9201,53.9012,53.9138,193597.0
2016-07-20 15:00:00,85.86,85.88,85.84,85.87,123692.0,53.9138,53.9263,53.9012,53.9201,123692.0
2016-07-20 15:10:00,85.88,85.89,85.82,85.84,116136.0,53.9263,53.9326,53.8887,53.9012,116136.0
2016-07-20 15:20:00,85.83,85.93,85.83,85.92,173385.0,53.895,53.9577,53.895,53.9515,173385.0
2016-07-20 15:30:00,85.92,85.98,85.91,85.97,224009.0,53.9515,53.9891,53.9452,53.9829,224009.0
2016-07-20 15:40:00,85.97,85.99,85.92,85.97,396272.0,53.9829,53.9954,53.9515,53.9829,396272.0
2016-07-20 15:50:00,85.97,85.97,85.88,85.9,737754.0,53.9829,53.9829,53.9263,53.9389,737754.0
2016-07-21 09:30:00,85.78,85.88,85.77,85.87,65982.0,53.8636,53.9263,53.8573,53.9201,65982.0
2016-07-21 09:40:00,85.86,85.97,85.85,85.95,307899.0,53.9138,53.9829,53.9075,53.9703,307899.0
2016-07-21 09:50:00,85.94,85.97,85.91,85.92,182830.0,53.964,53.9829,53.9452,53.9515,182830.0
2016-07-21 10:00:00,85.92,85.96,85.9,85.93,145275.0,53.9515,53.9766,53.9389,53.9577,145275.0
2016-07-21 10:10:00,85.93,86.03,85.93,86.0,408684.0,53.9577,54.0205,53.9577,54.0017,408684.0
2016-07-21 10:20:00,86.01,86.01,85.94,85.99,226348.0,54.008,54.008,53.964,53.9954,226348.0
2016-07-21 10:30:00,85.99,86.0,85.97,85.99,151321.0,53.9954,54.0017,53.9829,53.9954,151321.0
2016-07-21 10:40:00,86.0,86.05,85.99,86.05,181629.0,54.0017,54.0331,53.9954,54.0331,181629.0
2016-07-21 10:50:00,86.06,86.07,86.03,86.06,153973.0,54.0394,54.0457,54.0205,54.0394,153973.0
2016-07-21 11:00:00,86.06,86.08,86.04,86.06,256799.0,54.0394,54.0519,54.0268,54.0394,256799.0
2016-07-21 11:10:00,86.05,86.08,86.04,86.07,38708.0,54.0331,54.0519,54.0268,54.0457,38708.0
2016-07-21 11:20:00,86.08,86.08,86.03,86.04,138439.0,54.0519,54.0519,54.0205,54.0268,138439.0
2016-07-21 11:30:00,86.04,86.05,85.97,85.98,173422.0,54.0268,54.0331,53.9829,53.9891,173422.0
2016-07-21 11:40:00,85.98,85.99,85.91,85.96,209126.0,53.9891,53.9954,53.9452,53.9766,209126.0
2016-07-21 11:50:00,85.95,85.95,85.89,85.94,163740.0,53.9703,53.9703,53.9326,53.964,163740.0
2016-07-21 12:00:00,85.94,85.96,85.93,85.95,51670.0,53.964,53.9766,53.9577,53.9703,51670.0
2016-07-21 12:10:00,85.94,85.97,85.93,85.94,84779.0,53.964,53.9829,53.9577,53.964,84779.0
2016-07-21 12:20:00,85.94,85.94,85.88,85.94,108054.0,53.964,53.964,53.9263,53.964,108054.0
2016-07-21 12:30:00,85.94,85.95,85.91,85.92,37375.0,53.964,53.9703,53.9452,53.9515,37375.0
2016-07-21 12:40:00,85.93,85.93,85.89,85.9,100580.0,53.9577,53.9577,53.9326,53.9389,100580.0
2016-07-21 12:50:00,85.89,85.9,85.83,85.85,343919.0,53.9326,53.9389,53.895,53.9075,343919.0
2016-07-21 13:00:00,85.85,85.86,85.79,85.82,297989.0,53.9075,53.9138,53.8698,53.8887,297989.0
2016-07-21 13:10:00,85.82,85.85,85.81,85.84,463630.0,53.8887,53.9075,53.8824,53.9012,463630.0
2016-07-21 13:20:00,85.84,85.85,85.82,85.85,219561.0,53.9012,53.9075,53.8887,53.9075,219561.0
2016-07-21 13:30:00,85.84,85.85,85.81,85.81,81233.0,53.9012,53.9075,53.8824,53.8824,81233.0
2016-07-21 13:40:00,85.81,85.82,85.79,85.79,172435.0,53.8824,53.8887,53.8698,53.8698,172435.0
2016-07-21 13:50:00,85.8,85.8,85.76,85.78,215503.0,53.8761,53.8761,53.851,53.8636,215503.0
2016-07-21 14:00:00,85.79,85.82,85.77,85.79,159761.0,53.8698,53.8887,53.8573,53.8698,159761.0
2016-07-21 14:10:00,85.79,85.79,85.74,85.77,165552.0,53.8698,53.8698,53.8384,53.8573,165552.0
2016-07-21 14:20:00,85.78,85.8,85.76,85.78,296720.0,53.8636,53.8761,53.851,53.8636,296720.0
2016-07-21 14:30:00,85.77,85.84,85.77,85.83,623376.0,53.8573,53.9012,53.8573,53.895,623376.0
2016-07-21 14:40:00,85.84,85.87,85.81,85.83,412307.0,53.9012,53.9201,53.8824,53.895,412307.0
2016-07-21 14:50:00,85.83,85.88,85.83,85.87,142565.0,53.895,53.9263,53.895,53.9201,142565.0
2016-07-21 15:00:00,85.87,85.87,85.79,85.83,392706.0,53.9201,53.9201,53.8698,53.895,392706.0
2016-07-21 15:10:00,85.83,85.85,85.8,85.81,288934.0,53.895,53.9075,53.8761,53.8824,288934.0
2016-07-21 15:20:00,85.82,85.85,85.82,85.84,216117.0,53.8887,53.9075,53.8887,53.9012,216117.0
2016-07-21 15:30:00,85.84,85.87,85.83,85.85,428636.0,53.9012,53.9201,53.895,53.9075,428636.0
2016-07-21 15:40:00,85.85,85.85,85.82,85.84,300917.0,53.9075,53.9075,53.8887,53.9012,300917.0
2016-07-21 15:50:00,85.84,85.86,85.76,85.8,836805.0,53.9012,53.9138,53.851,53.8761,836805.0
2016-07-22 09:30:00,85.81,85.84,85.73,85.73,136684.0,53.8824,53.9012,53.8322,53.8322,136684.0
2016-07-22 09:40:00,85.74,85.79,85.73,85.79,105861.0,53.8384,53.8698,53.8322,53.8698,105861.0
2016-07-22 09:50:00,85.78,85.8,85.74,85.77,61218.0,53.8636,53.8761,53.8384,53.8573,61218.0
2016-07-22 10:00:00,85.78,85.82,85.77,85.77,116461.0,53.8636,53.8887,53.8573,53.8573,116461.0
2016-07-22 10:10:00,85.78,85.79,85.77,85.78,55769.0,53.8636,53.8698,53.8573,53.8636,55769.0
2016-07-22 10:20:00,85.78,85.81,85.78,85.8,100397.0,53.8636,53.8824,53.8636,53.8761,100397.0
2016-07-22 10:30:00,85.81,85.82,85.79,85.81,158717.0,53.8824,53.8887,53.8698,53.8824,158717.0
2016-07-22 10:40:00,85.81,85.91,85.8,85.9,321522.0,53.8824,53.9452,53.8761,53.9389,321522.0
2016-07-22 10:50:00,85.9,85.95,85.9,85.93,103423.0,53.9389,53.9703,53.9389,53.9577,103423.0
2016-07-22 11:00:00,85.93,85.94,85.9,85.9,85472.0,53.9577,53.964,53.9389,53.9389,85472.0
2016-07-22 11:10:00,85.9,85.91,85.87,85.87,105112.0,53.9389,53.9452,53.9201,53.9201,105112.0
2016-07-22 11:20:00,85.87,85.88,85.87,85.88,11461.0,53.9201,53.9263,53.9201,53.9263,11461.0
2016-07-22 11:30:00,85.87,85.93,85.86,85.89,348333.0,53.9201,53.9577,53.9138,53.9326,348333.0
2016-07-22 11:40:00,85.89,85.95,85.89,85.94,123765.0,53.9326,53.9703,53.9326,53.964,123765.0
2016-07-22 11:50:00,85.94,85.97,85.93,85.97,150509.0,53.964,53.9829,53.9577,53.9829,150509.0
2016-07-22 12:00:00,85.97,85.98,85.91,85.92,527116.0,53.9829,53.9891,53.9452,53.9515,527116.0
2016-07-22 12:10:00,85.92,85.99,85.92,85.98,158589.0,53.9515,53.9954,53.9515,53.9891,158589.0
2016-07-22 12:20:00,85.98,86.0,85.96,86.0,143986.0,53.9891,54.0017,53.9766,54.0017,143986.0
2016-07-22 12:30:00,85.99,86.01,85.95,85.95,238391.0,53.9954,54.008,53.9703,53.9703,238391.0
2016-07-22 12:40:00,85.95,86.0,85.95,85.98,131778.0,53.9703,54.0017,53.9703,53.9891,131778.0
2016-07-22 12:50:00,85.98,86.01,85.98,85.99,60936.0,53.9891,54.008,53.9891,53.9954,60936.0
2016-07-22 13:00:00,85.98,85.99,85.96,85.96,66747.0,53.9891,53.9954,53.9766,53.9766,66747.0
2016-07-22 13:10:00,85.96,86.05,85.96,86.05,223655.0,53.9766,54.0331,53.9766,54.0331,223655.0
2016-07-22 13:20:00,86.05,86.08,86.04,86.06,97154.0,54.0331,54.0519,54.0268,54.0394,97154.0
2016-07-22 13:30:00,86.06,86.08,86.02,86.03,136027.0,54.0394,54.0519,54.0143,54.0205,136027.0
2016-07-22 13:40:00,86.02,86.05,86.02,86.04,71748.0,54.0143,54.0331,54.0143,54.0268,71748.0
2016-07-22 13:50:00,86.05,86.07,86.04,86.06,133154.0,54.0331,54.0457,54.0268,54.0394,133154.0
2016-07-22 14:00:00,86.06,86.1,86.05,86.09,133660.0,54.0394,54.0645,54.0331,54.0582,133660.0
2016-07-22 14:10:00,86.1,86.11,86.08,86.08,222361.0,54.0645,54.0708,54.0519,54.0519,222361.0
2016-07-22 14:20:00,86.09,86.11,86.07,86.07,496589.0,54.0582,54.0708,54.0457,54.0457,496589.0
2016-07-22 14:30:00,86.08,86.08,86.07,86.08,116885.0,54.0519,54.0519,54.0457,54.0519,116885.0
2016-07-22 14:40:00,86.08,86.12,86.07,86.12,130025.0,54.0519,54.077,54.0457,54.077,130025.0
2016-07-22 14:50:00,86.11,86.14,86.11,86.12,232073.0,54.0708,54.0896,54.0708,54.077,232073.0
2016-07-22 15:00:00,86.12,86.16,86.12,86.13,249230.0,54.077,54.1022,54.077,54.0833,249230.0
2016-07-22 15:10:00,86.13,86.18,86.12,86.17,295836.0,54.0833,54.1147,54.077,54.1084,295836.0
2016-07-22 15:20:00,86.17,86.22,86.12,86.13,386329.0,54.1084,54.1398,54.077,54.0833,386329.0
2016-07-22 15:30:00,86.14,86.21,86.13,86.2,464115.0,54.0896,54.1336,54.0833,54.1273,464115.0
2016-07-22 15:40:00,86.2,86.21,86.14,86.19,597351.0,54.1273,54.1336,54.0896,54.121,597351.0
2016-07-22 15:50:00,86.18,86.26,86.13,86.16,1164392.0,54.1147,54.165,54.0833,54.1022,1164392.0
2016-07-25 09:30:00,86.09,86.09,85.95,85.98,212879.0,54.0582,54.0582,53.9703,53.9891,212879.0
2016-07-25 09:40:00,85.98,86.06,85.96,86.0,121972.0,53.9891,54.0394,53.9766,54.0017,121972.0
2016-07-25 09:50:00,85.99,86.06,85.98,86.04,555745.0,53.9954,54.0394,53.9891,54.0268,555745.0
2016-07-25 10:00:00,86.04,86.06,85.94,85.94,429956.0,54.0268,54.0394,53.964,53.964,429956.0
2016-07-25 10:10:00,85.95,85.95,85.87,85.92,238427.0,53.9703,53.9703,53.9201,53.9515,238427.0
2016-07-25 10:20:00,85.92,85.95,85.87,85.95,106127.0,53.9515,53.9703,53.9201,53.9703,106127.0
2016-07-25 10:30:00,85.95,85.95,85.88,85.92,1280833.0,53.9703,53.9703,53.9263,53.9515,1280833.0
2016-07-25 10:40:00,85.92,85.95,85.9,85.92,203178.0,53.9515,53.9703,53.9389,53.9515,203178.0
2016-07-25 10:50:00,85.92,85.93,85.89,85.9,221546.0,53.9515,53.9577,53.9326,53.9389,221546.0
2016-07-25 11:00:00,85.9,85.9,85.85,85.86,75014.0,53.9389,53.9389,53.9075,53.9138,75014.0
2016-07-25 11:10:00,85.87,85.9,85.86,85.89,95356.0,53.9201,53.9389,53.9138,53.9326,95356.0
2016-07-25 11:20:00,85.88,85.91,85.86,85.88,477975.0,53.9263,53.9452,53.9138,53.9263,477975.0
2016-07-25 11:30:00,85.89,85.89,85.83,85.86,282038.0,53.9326,53.9326,53.895,53.9138,282038.0
2016-07-25 11:40:00,85.86,85.86,85.83,85.84,133376.0,53.9138,53.9138,53.895,53.9012,133376.0
2016-07-25 11:50:00,85.83,85.84,85.79,85.79,273495.0,53.895,53.9012,53.8698,53.8698,273495.0
2016-07-25 12:00:00,85.8,85.8,85.79,85.8,146520.0,53.8761,53.8761,53.8698,53.8761,146520.0
2016-07-25 12:10:00,85.8,85.8,85.78,85.78,156287.0,53.8761,53.8761,53.8636,53.8636,156287.0
2016-07-25 12:20:00,85.78,85.79,85.78,85.79,103285.0,53.8636,53.8698,53.8636,53.8698,103285.0
2016-07-25 12:30:00,85.79,85.79,85.76,85.77,170150.0,53.8698,53.8698,53.851,53.8573,170150.0
2016-07-25 12:40:00,85.77,85.81,85.76,85.81,1161349.0,53.8573,53.8824,53.851,53.8824,1161349.0
2016-07-25 12:50:00,85.81,85.84,85.78,85.78,169525.0,53.8824,53.9012,53.8636,53.8636,169525.0
2016-07-25 13:00:00,85.78,85.79,85.77,85.77,60818.0,53.8636,53.8698,53.8573,53.8573,60818.0
2016-07-25 13:10:00,85.78,85.78,85.77,85.78,84260.0,53.8636,53.8636,53.8573,53.8636,84260.0
2016-07-25 13:20:00,85.78,85.8,85.77,85.8,373694.0,53.8636,53.8761,53.8573,53.8761,373694.0
2016-07-25 13:30:00,85.8,85.83,85.79,85.83,193100.0,53.8761,53.895,53.8698,53.895,193100.0
2016-07-25 13:40:00,85.83,85.85,85.82,85.85,77033.0,53.895,53.9075,53.8887,53.9075,77033.0
2016-07-25 13:50:00,85.84,85.86,85.84,85.85,46415.0,53.9012,53.9138,53.9012,53.9075,46415.0
2016-07-25 14:00:00,85.85,85.88,85.84,85.88,126225.0,53.9075,53.9263,53.9012,53.9263,126225.0
2016-07-25 14:10:00,85.87,85.89,85.85,85.87,245305.0,53.9201,53.9326,53.9075,53.9201,245305.0
2016-07-25 14:20:00,85.87,85.88,85.83,85.85,144220.0,53.9201,53.9263,53.895,53.9075,144220.0
2016-07-25 14:30:00,85.84,85.86,85.83,85.84,156344.0,53.9012,53.9138,53.895,53.9012,156344.0
2016-07-25 14:40:00,85.84,85.84,85.83,85.84,230431.0,53.9012,53.9012,53.895,53.9012,230431.0
2016-07-25 14:50:00,85.83,85.84,85.82,85.83,411405.0,53.895,53.9012,53.8887,53.895,411405.0
2016-07-25 15:00:00,85.83,85.84,85.79,85.8,163955.0,53.895,53.9012,53.8698,53.8761,163955.0
2016-07-25 15:10:00,85.8,85.83,85.79,85.81,182533.0,53.8761,53.895,53.8698,53.8824,182533.0
2016-07-25 15:20:00,85.81,85.83,85.78,85.78,287319.0,53.8824,53.895,53.8636,53.8636,287319.0
2016-07-25 15:30:00,85.78,85.8,85.76,85.79,341454.0,53.8636,53.8761,53.851,53.8698,341454.0
2016-07-25 15:40:00,85.78,85.79,85.74,85.77,707518.0,53.8636,53.8698,53.8384,53.8573,707518.0
2016-07-25 15:50:00,85.77,85.78,85.68,85.76,2039190.0,53.8573,53.8636,53.8008,53.851,2039190.0
2016-07-26 09:30:00,85.7,85.72,85.61,85.65,825228.0,53.8133,53.8259,53.7568,53.7819,825228.0
2016-07-26 09:40:00,85.66,85.75,85.65,85.69,313047.0,53.7882,53.8447,53.7819,53.807,313047.0
2016-07-26 09:50:00,85.69,85.7,85.61,85.62,405660.0,53.807,53.8133,53.7568,53.7631,405660.0
2016-07-26 10:00:00,85.61,85.66,85.61,85.62,310914.0,53.7568,53.7882,53.7568,53.7631,310914.0
2016-07-26 10:10:00,85.62,85.62,85.54,85.55,452376.0,53.7631,53.7631,53.7129,53.7191,452376.0
2016-07-26 10:20:00,85.56,85.59,85.56,85.56,61862.0,53.7254,53.7442,53.7254,53.7254,61862.0
2016-07-26 10:30:00,85.56,85.58,85.52,85.56,237796.0,53.7254,53.738,53.7003,53.7254,237796.0
2016-07-26 10:40:00,85.56,85.57,85.54,85.56,101566.0,53.7254,53.7317,53.7129,53.7254,101566.0
2016-07-26 10:50:00,85.55,85.55,85.44,85.46,178144.0,53.7191,53.7191,53.6501,53.6626,178144.0
2016-07-26 11:00:00,85.46,85.5,85.44,85.47,215070.0,53.6626,53.6877,53.6501,53.6689,215070.0
2016-07-26 11:10:00,85.47,85.48,85.44,85.47,574019.0,53.6689,53.6752,53.6501,53.6689,574019.0
2016-07-26 11:20:00,85.47,85.5,85.45,85.47,378300.0,53.6689,53.6877,53.6563,53.6689,378300.0
2016-07-26 11:30:00,85.47,85.49,85.45,85.48,949150.0,53.6689,53.6815,53.6563,53.6752,949150.0
2016-07-26 11:40:00,85.49,85.5,85.47,85.49,162190.0,53.6815,53.6877,53.6689,53.6815,162190.0
2016-07-26 11:50:00,85.48,85.54,85.48,85.52,255065.0,53.6752,53.7129,53.6752,53.7003,255065.0
2016-07-26 12:00:00,85.52,85.55,85.52,85.54,59082.0,53.7003,53.7191,53.7003,53.7129,59082.0
2016-07-26 12:10:00,85.55,85.55,85.52,85.53,273404.0,53.7191,53.7191,53.7003,53.7066,273404.0
2016-07-26 12:20:00,85.53,85.55,85.52,85.53,223052.0,53.7066,53.7191,53.7003,53.7066,223052.0
2016-07-26 12:30:00,85.53,85.53,85.48,85.48,569403.0,53.7066,53.7066,53.6752,53.6752,569403.0
2016-07-26 12:40:00,85.48,85.49,85.46,85.47,327489.0,53.6752,53.6815,53.6626,53.6689,327489.0
2016-07-26 12:50:00,85.48,85.48,85.43,85.43,1028594.0,53.6752,53.6752,53.6438,53.6438,1028594.0
2016-07-26 13:00:00,85.43,85.44,85.42,85.42,297976.0,53.6438,53.6501,53.6375,53.6375,297976.0
2016-07-26 13:10:00,85.42,85.43,85.42,85.42,164684.0,53.6375,53.6438,53.6375,53.6375,164684.0
2016-07-26 13:20:00,85.42,85.43,85.38,85.42,504958.0,53.6375,53.6438,53.6124,53.6375,504958.0
2016-07-26 13:30:00,85.42,85.44,85.4,85.44,87987.0,53.6375,53.6501,53.6249,53.6501,87987.0
2016-07-26 13:40:00,85.43,85.45,85.43,85.44,230609.0,53.6438,53.6563,53.6438,53.6501,230609.0
2016-07-26 13:50:00,85.44,85.46,85.44,85.46,106882.0,53.6501,53.6626,53.6501,53.6626,106882.0
2016-07-26 14:00:00,85.45,85.46,85.43,85.45,124741.0,53.6563,53.6626,53.6438,53.6563,124741.0
2016-07-26 14:10:00,85.44,85.45,85.43,85.44,86573.0,53.6501,53.6563,53.6438,53.6501,86573.0
2016-07-26 14:20:00,85.45,85.47,85.44,85.46,309609.0,53.6563,53.6689,53.6501,53.6626,309609.0
2016-07-26 14:30:00,85.46,85.49,85.45,85.46,419580.0,53.6626,53.6815,53.6563,53.6626,419580.0
2016-07-26 14:40:00,85.47,85.49,85.46,85.47,158329.0,53.6689,53.6815,53.6626,53.6689,158329.0
2016-07-26 14:50:00,85.47,85.47,85.46,85.46,73308.0,53.6689,53.6689,53.6626,53.6626,73308.0
2016-07-26 15:00:00,85.46,85.47,85.46,85.47,41348.0,53.6626,53.6689,53.6626,53.6689,41348.0
2016-07-26 15:10:00,85.47,85.48,85.44,85.45,317447.0,53.6689,53.6752,53.6501,53.6563,317447.0
2016-07-26 15:20:00,85.45,85.46,85.44,85.45,142814.0,53.6563,53.6626,53.6501,53.6563,142814.0
2016-07-26 15:30:00,85.45,85.46,85.42,85.43,267580.0,53.6563,53.6626,53.6375,53.6438,267580.0
2016-07-26 15:40:00,85.43,85.44,85.4,85.43,550596.0,53.6438,53.6501,53.6249,53.6438,550596.0
2016-07-26 15:50:00,85.44,85.49,85.4,85.44,1135349.0,53.6501,53.6815,53.6249,53.6501,1135349.0
2016-07-27 09:30:00,85.58,85.67,85.41,85.49,328782.0,53.738,53.7945,53.6312,53.6815,328782.0
2016-07-27 09:40:00,85.49,85.5,85.37,85.47,435954.0,53.6815,53.6877,53.6061,53.6689,435954.0
2016-07-27 09:50:00,85.47,85.47,85.45,85.47,135392.0,53.6689,53.6689,53.6563,53.6689,135392.0
2016-07-27 10:00:00,85.46,85.49,85.45,85.47,174147.0,53.6626,53.6815,53.6563,53.6689,174147.0
2016-07-27 10:10:00,85.46,85.48,85.44,85.47,78644.0,53.6626,53.6752,53.6501,53.6689,78644.0
2016-07-27 10:20:00,85.46,85.46,85.43,85.44,87376.0,53.6626,53.6626,53.6438,53.6501,87376.0
2016-07-27 10:30:00,85.44,85.45,85.34,85.38,709629.0,53.6501,53.6563,53.5873,53.6124,709629.0
2016-07-27 10:40:00,85.37,85.39,85.36,85.38,251194.0,53.6061,53.6187,53.5998,53.6124,251194.0
2016-07-27 10:50:00,85.38,85.43,85.37,85.4,193014.0,53.6124,53.6438,53.6061,53.6249,193014.0
2016-07-27 11:00:00,85.41,85.42,85.39,85.4,170321.0,53.6312,53.6375,53.6187,53.6249,170321.0
2016-07-27 11:10:00,85.4,85.45,85.39,85.43,180824.0,53.6249,53.6563,53.6187,53.6438,180824.0
2016-07-27 11:20:00,85.43,85.47,85.4,85.46,291203.0,53.6438,53.6689,53.6249,53.6626,291203.0
2016-07-27 11:30:00,85.46,85.46,85.43,85.43,127336.0,53.6626,53.6626,53.6438,53.6438,127336.0
2016-07-27 11:40:00,85.43,85.44,85.41,85.44,36319.0,53.6438,53.6501,53.6312,53.6501,36319.0
2016-07-27 11:50:00,85.44,85.47,85.43,85.45,139866.0,53.6501,53.6689,53.6438,53.6563,139866.0
2016-07-27 12:00:00,85.45,85.46,85.43,85.45,151495.0,53.6563,53.6626,53.6438,53.6563,151495.0
2016-07-27 12:10:00,85.45,85.45,85.43,85.44,391329.0,53.6563,53.6563,53.6438,53.6501,391329.0
2016-07-27 12:20:00,85.44,85.44,85.42,85.42,84646.0,53.6501,53.6501,53.6375,53.6375,84646.0
2016-07-27 12:30:00,85.43,85.43,85.41,85.42,153881.0,53.6438,53.6438,53.6312,53.6375,153881.0
2016-07-27 12:40:00,85.43,85.45,85.42,85.43,184069.0,53.6438,53.6563,53.6375,53.6438,184069.0
2016-07-27 12:50:00,85.44,85.45,85.43,85.44,213246.0,53.6501,53.6563,53.6438,53.6501,213246.0
2016-07-27 13:00:00,85.44,85.44,85.42,85.42,172560.0,53.6501,53.6501,53.6375,53.6375,172560.0
2016-07-27 13:10:00,85.43,85.43,85.36,85.38,327315.0,53.6438,53.6438,53.5998,53.6124,327315.0
2016-07-27 13:20:00,85.38,85.38,85.35,85.38,419989.0,53.6124,53.6124,53.5935,53.6124,419989.0
2016-07-27 13:30:00,85.38,85.4,85.37,85.4,267240.0,53.6124,53.6249,53.6061,53.6249,267240.0
2016-07-27 13:40:00,85.4,85.47,85.4,85.43,264968.0,53.6249,53.6689,53.6249,53.6438,264968.0
2016-07-27 13:50:00,85.42,85.43,85.37,85.37,203431.0,53.6375,53.6438,53.6061,53.6061,203431.0
2016-07-27 14:00:00,85.37,85.48,85.36,85.42,384099.0,53.6061,53.6752,53.5998,53.6375,384099.0
2016-07-27 14:10:00,85.42,85.53,85.4,85.48,728573.0,53.6375,53.7066,53.6249,53.6752,728573.0
2016-07-27 14:20:00,85.48,85.55,85.48,85.5,269620.0,53.6752,53.7191,53.6752,53.6877,269620.0
2016-07-27 14:30:00,85.51,85.54,85.49,85.52,290301.0,53.694,53.7129,53.6815,53.7003,290301.0
2016-07-27 14:40:00,85.52,85.54,85.49,85.54,154262.0,53.7003,53.7129,53.6815,53.7129,154262.0
2016-07-27 14:50:00,85.53,85.55,85.51,85.54,97903.0,53.7066,53.7191,53.694,53.7129,97903.0
2016-07-27 15:00:00,85.54,85.58,85.53,85.56,229374.0,53.7129,53.738,53.7066,53.7254,229374.0
2016-07-27 15:10:00,85.56,85.62,85.55,85.61,198221.0,53.7254,53.7631,53.7191,53.7568,198221.0
2016-07-27 15:20:00,85.6,85.62,85.56,85.62,126675.0,53.7505,53.7631,53.7254,53.7631,126675.0
2016-07-27 15:30:00,85.62,85.66,85.6,85.65,351698.0,53.7631,53.7882,53.7505,53.7819,351698.0
2016-07-27 15:40:00,85.64,85.71,85.57,85.61,346510.0,53.7756,53.8196,53.7317,53.7568,346510.0
2016-07-27 15:50:00,85.61,85.72,85.6,85.67,1031940.0,53.7568,53.8259,53.7505,53.7945,1031940.0
2016-07-28 09:30:00,85.51,85.51,85.41,85.44,107531.0,53.694,53.694,53.6312,53.6501,107531.0
2016-07-28 09:40:00,85.43,85.48,85.42,85.45,216910.0,53.6438,53.6752,53.6375,53.6563,216910.0
2016-07-28 09:50:00,85.45,85.51,85.44,85.48,448157.0,53.6563,53.694,53.6501,53.6752,448157.0
2016-07-28 10:00:00,85.49,85.51,85.4,85.43,997010.0,53.6815,53.694,53.6249,53.6438,997010.0
2016-07-28 10:10:00,85.43,85.44,85.28,85.3,1883575.0,53.6438,53.6501,53.5496,53.5621,1883575.0
2016-07-28 10:20:00,85.3,85.37,85.28,85.34,421770.0,53.5621,53.6061,53.5496,53.5873,421770.0
2016-07-28 10:30:00,85.34,85.34,85.26,85.27,211985.0,53.5873,53.5873,53.537,53.5433,211985.0
2016-07-28 10:40:00,85.27,85.29,85.24,85.28,293155.0,53.5433,53.5559,53.5245,53.5496,293155.0
2016-07-28 10:50:00,85.28,85.28,85.23,85.24,487288.0,53.5496,53.5496,53.5182,53.5245,487288.0
2016-07-28 11:00:00,85.24,85.32,85.23,85.3,273416.0,53.5245,53.5747,53.5182,53.5621,273416.0
2016-07-28 11:10:00,85.29,85.33,85.27,85.31,57829.0,53.5559,53.581,53.5433,53.5684,57829.0
2016-07-28 11:20:00,85.32,85.34,85.3,85.33,92150.0,53.5747,53.5873,53.5621,53.581,92150.0
2016-07-28 11:30:00,85.33,85.34,85.28,85.29,186015.0,53.581,53.5873,53.5496,53.5559,186015.0
2016-07-28 11:40:00,85.29,85.31,85.27,85.3,209779.0,53.5559,53.5684,53.5433,53.5621,209779.0
2016-07-28 11:50:00,85.31,85.31,85.27,85.28,217205.0,53.5684,53.5684,53.5433,53.5496,217205.0
2016-07-28 12:00:00,85.28,85.3,85.27,85.28,127136.0,53.5496,53.5621,53.5433,53.5496,127136.0
2016-07-28 12:10:00,85.28,85.3,85.27,85.28,88592.0,53.5496,53.5621,53.5433,53.5496,88592.0
2016-07-28 12:20:00,85.28,85.31,85.26,85.31,150296.0,53.5496,53.5684,53.537,53.5684,150296.0
2016-07-28 12:30:00,85.31,85.34,85.3,85.34,256654.0,53.5684,53.5873,53.5621,53.5873,256654.0
2016-07-28 12:40:00,85.34,85.35,85.32,85.34,181773.0,53.5873,53.5935,53.5747,53.5873,181773.0
2016-07-28 12:50:00,85.35,85.38,85.31,85.31,269880.0,53.5935,53.6124,53.5684,53.5684,269880.0
2016-07-28 13:00:00,85.32,85.32,85.3,85.31,121885.0,53.5747,53.5747,53.5621,53.5684,121885.0
2016-07-28 13:10:00,85.31,85.32,85.31,85.31,93995.0,53.5684,53.5747,53.5684,53.5684,93995.0
2016-07-28 13:20:00,85.31,85.32,85.29,85.31,243623.0,53.5684,53.5747,53.5559,53.5684,243623.0
2016-07-28 13:30:00,85.32,85.32,85.28,85.3,287768.0,53.5747,53.5747,53.5496,53.5621,287768.0
2016-07-28 13:40:00,85.28,85.29,85.26,85.27,142784.0,53.5496,53.5559,53.537,53.5433,142784.0
2016-07-28 13:50:00,85.27,85.3,85.23,85.3,264039.0,53.5433,53.5621,53.5182,53.5621,264039.0
2016-07-28 14:00:00,85.3,85.33,85.29,85.31,238646.0,53.5621,53.581,53.5559,53.5684,238646.0
2016-07-28 14:10:00,85.31,85.33,85.29,85.31,223938.0,53.5684,53.581,53.5559,53.5684,223938.0
2016-07-28 14:20:00,85.31,85.33,85.3,85.32,221549.0,53.5684,53.581,53.5621,53.5747,221549.0
2016-07-28 14:30:00,85.31,85.34,85.31,85.34,288030.0,53.5684,53.5873,53.5684,53.5873,288030.0
2016-07-28 14:40:00,85.34,85.38,85.33,85.35,107772.0,53.5873,53.6124,53.581,53.5935,107772.0
2016-07-28 14:50:00,85.35,85.37,85.34,85.34,201465.0,53.5935,53.6061,53.5873,53.5873,201465.0
2016-07-28 15:00:00,85.34,85.35,85.33,85.34,331263.0,53.5873,53.5935,53.581,53.5873,331263.0
2016-07-28 15:10:00,85.33,85.35,85.32,85.32,103124.0,53.581,53.5935,53.5747,53.5747,103124.0
2016-07-28 15:20:00,85.33,85.35,85.32,85.34,233437.0,53.581,53.5935,53.5747,53.5873,233437.0
2016-07-28 15:30:00,85.34,85.34,85.31,85.31,385751.0,53.5873,53.5873,53.5684,53.5684,385751.0
2016-07-28 15:40:00,85.31,85.35,85.3,85.31,921919.0,53.5684,53.5935,53.5621,53.5684,921919.0
2016-07-28 15:50:00,85.31,85.36,85.24,85.25,2052364.0,53.5684,53.5998,53.5245,53.5308,2052364.0
2016-07-29 09:30:00,85.18,85.32,85.18,85.22,351448.0,53.4868,53.5747,53.4868,53.5119,351448.0
2016-07-29 09:40:00,85.21,85.22,85.07,85.1,407211.0,53.5056,53.5119,53.4177,53.4366,407211.0
2016-07-29 09:50:00,85.11,85.12,85.05,85.07,269926.0,53.4428,53.4491,53.4052,53.4177,269926.0
2016-07-29 10:00:00,85.07,85.08,84.98,85.02,729169.0,53.4177,53.424,53.3612,53.3863,729169.0
2016-07-29 10:10:00,85.02,85.1,85.01,85.09,280034.0,53.3863,53.4366,53.3801,53.4303,280034.0
2016-07-29 10:20:00,85.09,85.11,85.05,85.09,218609.0,53.4303,53.4428,53.4052,53.4303,218609.0
2016-07-29 10:30:00,85.08,85.13,85.06,85.11,991415.0,53.424,53.4554,53.4114,53.4428,991415.0
2016-07-29 10:40:00,85.12,85.21,85.1,85.2,222765.0,53.4491,53.5056,53.4366,53.4994,222765.0
2016-07-29 10:50:00,85.21,85.24,85.2,85.24,273434.0,53.5056,53.5245,53.4994,53.5245,273434.0
2016-07-29 11:00:00,85.23,85.29,85.23,85.23,492523.0,53.5182,53.5559,53.5182,53.5182,492523.0
2016-07-29 11:10:00,85.23,85.29,85.23,85.23,213036.0,53.5182,53.5559,53.5182,53.5182,213036.0
2016-07-29 11:20:00,85.23,85.25,85.21,85.22,255296.0,53.5182,53.5308,53.5056,53.5119,255296.0
2016-07-29 11:30:00,85.22,85.25,85.21,85.24,179659.0,53.5119,53.5308,53.5056,53.5245,179659.0
2016-07-29 11:40:00,85.24,85.24,85.2,85.2,185785.0,53.5245,53.5245,53.4994,53.4994,185785.0
2016-07-29 11:50:00,85.2,85.23,85.19,85.22,65661.0,53.4994,53.5182,53.4931,53.5119,65661.0
2016-07-29 12:00:00,85.22,85.28,85.22,85.28,186498.0,53.5119,53.5496,53.5119,53.5496,186498.0
2016-07-29 12:10:00,85.28,85.28,85.26,85.27,150816.0,53.5496,53.5496,53.537,53.5433,150816.0
2016-07-29 12:20:00,85.26,85.27,85.23,85.23,117274.0,53.537,53.5433,53.5182,53.5182,117274.0
2016-07-29 12:30:00,85.23,85.24,85.22,85.23,120701.0,53.5182,53.5245,53.5119,53.5182,120701.0
2016-07-29 12:40:00,85.22,85.24,85.2,85.21,149919.0,53.5119,53.5245,53.4994,53.5056,149919.0
2016-07-29 12:50:00,85.21,85.25,85.2,85.24,64104.0,53.5056,53.5308,53.4994,53.5245,64104.0
2016-07-29 13:00:00,85.24,85.24,85.22,85.22,131425.0,53.5245,53.5245,53.5119,53.5119,131425.0
2016-07-29 13:10:00,85.22,85.25,85.22,85.22,217935.0,53.5119,53.5308,53.5119,53.5119,217935.0
2016-07-29 13:20:00,85.23,85.24,85.22,85.22,229555.0,53.5182,53.5245,53.5119,53.5119,229555.0
2016-07-29 13:30:00,85.23,85.24,85.22,85.24,135790.0,53.5182,53.5245,53.5119,53.5245,135790.0
2016-07-29 13:40:00,85.23,85.25,85.23,85.25,210430.0,53.5182,53.5308,53.5182,53.5308,210430.0
2016-07-29 13:50:00,85.25,85.25,85.23,85.24,209276.0,53.5308,53.5308,53.5182,53.5245,209276.0
2016-07-29 14:00:00,85.24,85.26,85.24,85.25,209213.0,53.5245,53.537,53.5245,53.5308,209213.0
2016-07-29 14:10:00,85.25,85.26,85.25,85.26,244528.0,53.5308,53.537,53.5308,53.537,244528.0
2016-07-29 14:20:00,85.26,85.3,85.25,85.29,279679.0,53.537,53.5621,53.5308,53.5559,279679.0
2016-07-29 14:30:00,85.28,85.28,85.18,85.18,281425.0,53.5496,53.5496,53.4868,53.4868,281425.0
2016-07-29 14:40:00,85.17,85.23,85.17,85.22,331477.0,53.4805,53.5182,53.4805,53.5119,331477.0
2016-07-29 14:50:00,85.22,85.28,85.22,85.26,221051.0,53.5119,53.5496,53.5119,53.537,221051.0
2016-07-29 15:00:00,85.27,85.35,85.26,85.34,267802.0,53.5433,53.5935,53.537,53.5873,267802.0
2016-07-29 15:10:00,85.34,85.41,85.31,85.36,581172.0,53.5873,53.6312,53.5684,53.5998,581172.0
2016-07-29 15:20:00,85.36,85.39,85.35,85.35,139105.0,53.5998,53.6187,53.5935,53.5935,139105.0
2016-07-29 15:30:00,85.36,85.4,85.35,85.37,323996.0,53.5998,53.6249,53.5935,53.6061,323996.0
2016-07-29 15:40:00,85.37,85.43,85.36,85.4,612483.0,53.6061,53.6438,53.5998,53.6249,612483.0
2016-07-29 15:50:00,85.4,85.42,85.34,85.39,1379210.0,53.6249,53.6375,53.5873,53.6187,1379210.0
2016-08-01 09:30:00,84.97,84.98,84.67,84.67,809063.0,53.5967,53.603,53.4075,53.4075,809063.0
2016-08-01 09:40:00,84.67,84.68,84.58,84.59,582584.0,53.4075,53.4138,53.3507,53.357,582584.0
2016-08-01 09:50:00,84.58,84.71,84.58,84.7,370672.0,53.3507,53.4327,53.3507,53.4264,370672.0
2016-08-01 10:00:00,84.7,84.73,84.68,84.71,329100.0,53.4264,53.4453,53.4138,53.4327,329100.0
2016-08-01 10:10:00,84.71,84.78,84.69,84.76,1486290.0,53.4327,53.4769,53.4201,53.4643,1486290.0
2016-08-01 10:20:00,84.76,84.78,84.71,84.77,152532.0,53.4643,53.4769,53.4327,53.4706,152532.0
2016-08-01 10:30:00,84.77,84.77,84.73,84.73,238057.0,53.4706,53.4706,53.4453,53.4453,238057.0
2016-08-01 10:40:00,84.73,84.79,84.72,84.79,295856.0,53.4453,53.4832,53.439,53.4832,295856.0
2016-08-01 10:50:00,84.79,84.8,84.78,84.78,113143.0,53.4832,53.4895,53.4769,53.4769,113143.0
2016-08-01 11:00:00,84.78,84.81,84.78,84.81,206196.0,53.4769,53.4958,53.4769,53.4958,206196.0
2016-08-01 11:10:00,84.81,84.87,84.81,84.82,272078.0,53.4958,53.5336,53.4958,53.5021,272078.0
2016-08-01 11:20:00,84.83,84.83,84.76,84.77,312826.0,53.5084,53.5084,53.4643,53.4706,312826.0
2016-08-01 11:30:00,84.77,84.79,84.75,84.77,345445.0,53.4706,53.4832,53.458,53.4706,345445.0
2016-08-01 11:40:00,84.78,84.78,84.74,84.75,221566.0,53.4769,53.4769,53.4516,53.458,221566.0
2016-08-01 11:50:00,84.74,84.74,84.7,84.7,216389.0,53.4516,53.4516,53.4264,53.4264,216389.0
2016-08-01 12:00:00,84.7,84.7,84.66,84.67,152099.0,53.4264,53.4264,53.4012,53.4075,152099.0
2016-08-01 12:10:00,84.66,84.67,84.64,84.65,159006.0,53.4012,53.4075,53.3886,53.3949,159006.0
2016-08-01 12:20:00,84.65,84.68,84.64,84.68,179457.0,53.3949,53.4138,53.3886,53.4138,179457.0
2016-08-01 12:30:00,84.67,84.7,84.64,84.7,188518.0,53.4075,53.4264,53.3886,53.4264,188518.0
2016-08-01 12:40:00,84.69,84.7,84.66,84.66,303294.0,53.4201,53.4264,53.4012,53.4012,303294.0
2016-08-01 12:50:00,84.66,84.68,84.66,84.66,136812.0,53.4012,53.4138,53.4012,53.4012,136812.0
2016-08-01 13:00:00,84.67,84.69,84.66,84.69,178202.0,53.4075,53.4201,53.4012,53.4201,178202.0
2016-08-01 13:10:00,84.69,84.72,84.65,84.71,180860.0,53.4201,53.439,53.3949,53.4327,180860.0
2016-08-01 13:20:00,84.71,84.73,84.69,84.72,134846.0,53.4327,53.4453,53.4201,53.439,134846.0
2016-08-01 13:30:00,84.71,84.71,84.69,84.7,65785.0,53.4327,53.4327,53.4201,53.4264,65785.0
2016-08-01 13:40:00,84.7,84.7,84.66,84.67,244414.0,53.4264,53.4264,53.4012,53.4075,244414.0
2016-08-01 13:50:00,84.67,84.75,84.67,84.74,202658.0,53.4075,53.458,53.4075,53.4516,202658.0
2016-08-01 14:00:00,84.74,84.76,84.71,84.71,124692.0,53.4516,53.4643,53.4327,53.4327,124692.0
2016-08-01 14:10:00,84.71,84.72,84.65,84.66,273187.0,53.4327,53.439,53.3949,53.4012,273187.0
2016-08-01 14:20:00,84.66,84.68,84.64,84.67,623299.0,53.4012,53.4138,53.3886,53.4075,623299.0
2016-08-01 14:30:00,84.66,84.67,84.64,84.64,139272.0,53.4012,53.4075,53.3886,53.3886,139272.0
2016-08-01 14:40:00,84.64,84.66,84.64,84.64,85088.0,53.3886,53.4012,53.3886,53.3886,85088.0
2016-08-01 14:50:00,84.64,84.65,84.64,84.65,115484.0,53.3886,53.3949,53.3886,53.3949,115484.0
2016-08-01 15:00:00,84.65,84.65,84.62,84.62,144481.0,53.3949,53.3949,53.376,53.376,144481.0
2016-08-01 15:10:00,84.63,84.65,84.56,84.57,390078.0,53.3823,53.3949,53.3381,53.3444,390078.0
2016-08-01 15:20:00,84.57,84.57,84.53,84.54,234284.0,53.3444,53.3444,53.3192,53.3255,234284.0
2016-08-01 15:30:00,84.53,84.57,84.49,84.53,629061.0,53.3192,53.3444,53.294,53.3192,629061.0
2016-08-01 15:40:00,84.52,84.53,84.49,84.53,1061318.0,53.3129,53.3192,53.294,53.3192,1061318.0
2016-08-01 15:50:00,84.53,84.58,84.48,84.57,2488668.0,53.3192,53.3507,53.2876,53.3444,2488668.0
2016-08-02 09:30:00,84.52,84.61,84.5,84.53,480108.0,53.3129,53.3696,53.3003,53.3192,480108.0
2016-08-02 09:40:00,84.52,84.59,84.5,84.55,161730.0,53.3129,53.357,53.3003,53.3318,161730.0
2016-08-02 09:50:00,84.55,84.58,84.52,84.55,190892.0,53.3318,53.3507,53.3129,53.3318,190892.0
2016-08-02 10:00:00,84.55,84.56,84.47,84.48,187411.0,53.3318,53.3381,53.2813,53.2876,187411.0
2016-08-02 10:10:00,84.48,84.48,84.34,84.34,853193.0,53.2876,53.2876,53.1993,53.1993,853193.0
2016-08-02 10:20:00,84.34,84.43,84.34,84.42,634505.0,53.1993,53.2561,53.1993,53.2498,634505.0
2016-08-02 10:30:00,84.42,84.47,84.42,84.45,433500.0,53.2498,53.2813,53.2498,53.2687,433500.0
2016-08-02 10:40:00,84.45,84.45,84.4,84.42,632969.0,53.2687,53.2687,53.2372,53.2498,632969.0
2016-08-02 10:50:00,84.42,84.44,84.39,84.4,600368.0,53.2498,53.2624,53.2309,53.2372,600368.0
2016-08-02 11:00:00,84.4,84.43,84.39,84.42,688852.0,53.2372,53.2561,53.2309,53.2498,688852.0
2016-08-02 11:10:00,84.42,84.44,84.41,84.42,170144.0,53.2498,53.2624,53.2435,53.2498,170144.0
2016-08-02 11:20:00,84.42,84.48,84.41,84.45,194700.0,53.2498,53.2876,53.2435,53.2687,194700.0
2016-08-02 11:30:00,84.45,84.46,84.39,84.4,589859.0,53.2687,53.275,53.2309,53.2372,589859.0
2016-08-02 11:40:00,84.41,84.41,84.34,84.38,1161317.0,53.2435,53.2435,53.1993,53.2246,1161317.0
2016-08-02 11:50:00,84.38,84.4,84.37,84.38,430737.0,53.2246,53.2372,53.2183,53.2246,430737.0
2016-08-02 12:00:00,84.37,84.4,84.34,84.38,247351.0,53.2183,53.2372,53.1993,53.2246,247351.0
2016-08-02 12:10:00,84.37,84.44,84.35,84.4,323024.0,53.2183,53.2624,53.2056,53.2372,323024.0
2016-08-02 12:20:00,84.4,84.42,84.4,84.42,179467.0,53.2372,53.2498,53.2372,53.2498,179467.0
2016-08-02 12:30:00,84.41,84.42,84.38,84.41,163290.0,53.2435,53.2498,53.2246,53.2435,163290.0
2016-08-02 12:40:00,84.41,84.44,84.39,84.44,299102.0,53.2435,53.2624,53.2309,53.2624,299102.0
2016-08-02 12:50:00,84.44,84.47,84.4,84.41,790410.0,53.2624,53.2813,53.2372,53.2435,790410.0
2016-08-02 13:00:00,84.41,84.41,84.32,84.32,503582.0,53.2435,53.2435,53.1867,53.1867,503582.0
2016-08-02 13:10:00,84.32,84.34,84.3,84.33,230036.0,53.1867,53.1993,53.1741,53.193,230036.0
2016-08-02 13:20:00,84.32,84.39,84.31,84.38,186796.0,53.1867,53.2309,53.1804,53.2246,186796.0
2016-08-02 13:30:00,84.39,84.39,84.34,84.35,191288.0,53.2309,53.2309,53.1993,53.2056,191288.0
2016-08-02 13:40:00,84.35,84.41,84.32,84.36,247126.0,53.2056,53.2435,53.1867,53.2119,247126.0
2016-08-02 13:50:00,84.36,84.37,84.3,84.34,509330.0,53.2119,53.2183,53.1741,53.1993,509330.0
2016-08-02 14:00:00,84.34,84.38,84.29,84.38,409844.0,53.1993,53.2246,53.1678,53.2246,409844.0
2016-08-02 14:10:00,84.37,84.4,84.32,84.39,260690.0,53.2183,53.2372,53.1867,53.2309,260690.0
2016-08-02 14:20:00,84.39,84.5,84.36,84.48,1263007.0,53.2309,53.3003,53.2119,53.2876,1263007.0
2016-08-02 14:30:00,84.48,84.48,84.42,84.42,412668.0,53.2876,53.2876,53.2498,53.2498,412668.0
2016-08-02 14:40:00,84.43,84.5,84.42,84.5,331441.0,53.2561,53.3003,53.2498,53.3003,331441.0
2016-08-02 14:50:00,84.49,84.5,84.44,84.44,178986.0,53.294,53.3003,53.2624,53.2624,178986.0
2016-08-02 15:00:00,84.45,84.48,84.44,84.45,191232.0,53.2687,53.2876,53.2624,53.2687,191232.0
2016-08-02 15:10:00,84.45,84.46,84.42,84.44,291701.0,53.2687,53.275,53.2498,53.2624,291701.0
2016-08-02 15:20:00,84.43,84.46,84.39,84.41,540209.0,53.2561,53.275,53.2309,53.2435,540209.0
2016-08-02 15:30:00,84.41,84.42,84.36,84.4,608238.0,53.2435,53.2498,53.2119,53.2372,608238.0
2016-08-02 15:40:00,84.4,84.4,84.37,84.39,759987.0,53.2372,53.2372,53.2183,53.2309,759987.0
2016-08-02 15:50:00,84.39,84.45,84.35,84.44,1410232.0,53.2309,53.2687,53.2056,53.2624,1410232.0
2016-08-03 09:30:00,84.5,84.53,84.45,84.53,293993.0,53.3003,53.3192,53.2687,53.3192,293993.0
2016-08-03 09:40:00,84.53,84.59,84.52,84.58,491790.0,53.3192,53.357,53.3129,53.3507,491790.0
2016-08-03 09:50:00,84.58,84.59,84.52,84.54,310494.0,53.3507,53.357,53.3129,53.3255,310494.0
2016-08-03 10:00:00,84.53,84.59,84.52,84.57,187322.0,53.3192,53.357,53.3129,53.3444,187322.0
2016-08-03 10:10:00,84.57,84.62,84.55,84.56,389300.0,53.3444,53.376,53.3318,53.3381,389300.0
2016-08-03 10:20:00,84.56,84.66,84.55,84.64,295448.0,53.3381,53.4012,53.3318,53.3886,295448.0
2016-08-03 10:30:00,84.63,84.71,84.5,84.67,513717.0,53.3823,53.4327,53.3003,53.4075,513717.0
2016-08-03 10:40:00,84.67,84.68,84.64,84.68,131750.0,53.4075,53.4138,53.3886,53.4138,131750.0
2016-08-03 10:50:00,84.68,84.7,84.65,84.67,179543.0,53.4138,53.4264,53.3949,53.4075,179543.0
2016-08-03 11:00:00,84.67,84.69,84.64,84.67,209961.0,53.4075,53.4201,53.3886,53.4075,209961.0
2016-08-03 11:10:00,84.66,84.67,84.63,84.65,384209.0,53.4012,53.4075,53.3823,53.3949,384209.0
2016-08-03 11:20:00,84.65,84.67,84.64,84.65,95586.0,53.3949,53.4075,53.3886,53.3949,95586.0
2016-08-03 11:30:00,84.65,84.67,84.65,84.66,155495.0,53.3949,53.4075,53.3949,53.4012,155495.0
2016-08-03 11:40:00,84.67,84.68,84.65,84.68,125214.0,53.4075,53.4138,53.3949,53.4138,125214.0
2016-08-03 11:50:00,84.67,84.69,84.67,84.69,83599.0,53.4075,53.4201,53.4075,53.4201,83599.0
2016-08-03 12:00:00,84.69,84.77,84.68,84.76,212648.0,53.4201,53.4706,53.4138,53.4643,212648.0
2016-08-03 12:10:00,84.76,84.84,84.76,84.81,479958.0,53.4643,53.5147,53.4643,53.4958,479958.0
2016-08-03 12:20:00,84.81,84.82,84.78,84.81,136241.0,53.4958,53.5021,53.4769,53.4958,136241.0
2016-08-03 12:30:00,84.82,84.84,84.79,84.84,107456.0,53.5021,53.5147,53.4832,53.5147,107456.0
2016-08-03 12:40:00,84.84,84.87,84.83,84.86,101815.0,53.5147,53.5336,53.5084,53.5273,101815.0
2016-08-03 12:50:00,84.87,84.87,84.83,84.83,86545.0,53.5336,53.5336,53.5084,53.5084,86545.0
2016-08-03 13:00:00,84.83,84.85,84.83,84.84,67240.0,53.5084,53.521,53.5084,53.5147,67240.0
2016-08-03 13:10:00,84.84,84.85,84.81,84.82,113645.0,53.5147,53.521,53.4958,53.5021,113645.0
2016-08-03 13:20:00,84.83,84.83,84.77,84.79,221876.0,53.5084,53.5084,53.4706,53.4832,221876.0
2016-08-03 13:30:00,84.79,84.8,84.77,84.78,135096.0,53.4832,53.4895,53.4706,53.4769,135096.0
2016-08-03 13:40:00,84.78,84.78,84.76,84.77,124148.0,53.4769,53.4769,53.4643,53.4706,124148.0
2016-08-03 13:50:00,84.77,84.77,84.74,84.77,121016.0,53.4706,53.4706,53.4516,53.4706,121016.0
2016-08-03 14:00:00,84.77,84.78,84.74,84.78,171714.0,53.4706,53.4769,53.4516,53.4769,171714.0
2016-08-03 14:10:00,84.78,84.79,84.73,84.73,122274.0,53.4769,53.4832,53.4453,53.4453,122274.0
2016-08-03 14:20:00,84.73,84.76,84.71,84.71,120215.0,53.4453,53.4643,53.4327,53.4327,120215.0
2016-08-03 14:30:00,84.71,84.77,84.7,84.72,183715.0,53.4327,53.4706,53.4264,53.439,183715.0
2016-08-03 14:40:00,84.72,84.73,84.67,84.69,491251.0,53.439,53.4453,53.4075,53.4201,491251.0
2016-08-03 14:50:00,84.69,84.73,84.69,84.72,214169.0,53.4201,53.4453,53.4201,53.439,214169.0
2016-08-03 15:00:00,84.72,84.72,84.69,84.71,164826.0,53.439,53.439,53.4201,53.4327,164826.0
2016-08-03 15:10:00,84.71,84.73,84.69,84.73,161633.0,53.4327,53.4453,53.4201,53.4453,161633.0
2016-08-03 15:20:00,84.72,84.8,84.7,84.8,366273.0,53.439,53.4895,53.4264,53.4895,366273.0
2016-08-03 15:30:00,84.8,84.82,84.74,84.8,466857.0,53.4895,53.5021,53.4516,53.4895,466857.0
2016-08-03 15:40:00,84.8,84.88,84.8,84.87,791332.0,53.4895,53.54,53.4895,53.5336,791332.0
2016-08-03 15:50:00,84.87,84.89,84.81,84.83,1742664.0,53.5336,53.5463,53.4958,53.5084,1742664.0
2016-08-04 09:30:00,85.12,85.21,85.0,85.2,324797.0,53.6913,53.7481,53.6156,53.7418,324797.0
2016-08-04 09:40:00,85.2,85.21,85.15,85.16,344706.0,53.7418,53.7481,53.7103,53.7166,344706.0
2016-08-04 09:50:00,85.17,85.2,85.1,85.1,473663.0,53.7229,53.7418,53.6787,53.6787,473663.0
2016-08-04 10:00:00,85.1,85.13,85.0,85.04,369309.0,53.6787,53.6976,53.6156,53.6409,369309.0
2016-08-04 10:10:00,85.05,85.17,85.04,85.15,260878.0,53.6472,53.7229,53.6409,53.7103,260878.0
2016-08-04 10:20:00,85.16,85.21,85.13,85.19,371415.0,53.7166,53.7481,53.6976,53.7355,371415.0
2016-08-04 10:30:00,85.19,85.26,85.18,85.25,257366.0,53.7355,53.7796,53.7292,53.7733,257366.0
2016-08-04 10:40:00,85.25,85.26,85.24,85.26,386737.0,53.7733,53.7796,53.767,53.7796,386737.0
2016-08-04 10:50:00,85.26,85.26,85.21,85.26,279201.0,53.7796,53.7796,53.7481,53.7796,279201.0
2016-08-04 11:00:00,85.25,85.29,85.24,85.26,152190.0,53.7733,53.7986,53.767,53.7796,152190.0
2016-08-04 11:10:00,85.27,85.28,85.25,85.27,211090.0,53.786,53.7923,53.7733,53.786,211090.0
2016-08-04 11:20:00,85.28,85.3,85.27,85.29,225813.0,53.7923,53.8049,53.786,53.7986,225813.0
2016-08-04 11:30:00,85.29,85.31,85.28,85.28,128752.0,53.7986,53.8112,53.7923,53.7923,128752.0
2016-08-04 11:40:00,85.28,85.32,85.28,85.29,196222.0,53.7923,53.8175,53.7923,53.7986,196222.0
2016-08-04 11:50:00,85.29,85.33,85.28,85.33,68537.0,53.7986,53.8238,53.7923,53.8238,68537.0
2016-08-04 12:00:00,85.33,85.37,85.32,85.36,103171.0,53.8238,53.849,53.8175,53.8427,103171.0
2016-08-04 12:10:00,85.36,85.36,85.28,85.29,68477.0,53.8427,53.8427,53.7923,53.7986,68477.0
2016-08-04 12:20:00,85.29,85.34,85.29,85.32,74683.0,53.7986,53.8301,53.7986,53.8175,74683.0
2016-08-04 12:30:00,85.32,85.33,85.3,85.31,34957.0,53.8175,53.8238,53.8049,53.8112,34957.0
2016-08-04 12:40:00,85.32,85.34,85.31,85.34,123731.0,53.8175,53.8301,53.8112,53.8301,123731.0
2016-08-04 12:50:00,85.34,85.34,85.31,85.32,216408.0,53.8301,53.8301,53.8112,53.8175,216408.0
2016-08-04 13:00:00,85.32,85.32,85.28,85.3,58529.0,53.8175,53.8175,53.7923,53.8049,58529.0
2016-08-04 13:10:00,85.3,85.33,85.29,85.32,228303.0,53.8049,53.8238,53.7986,53.8175,228303.0
2016-08-04 13:20:00,85.32,85.33,85.26,85.28,220008.0,53.8175,53.8238,53.7796,53.7923,220008.0
2016-08-04 13:30:00,85.29,85.31,85.28,85.31,223286.0,53.7986,53.8112,53.7923,53.8112,223286.0
2016-08-04 13:40:00,85.3,85.35,85.28,85.34,320565.0,53.8049,53.8364,53.7923,53.8301,320565.0
2016-08-04 13:50:00,85.34,85.34,85.32,85.33,60261.0,53.8301,53.8301,53.8175,53.8238,60261.0
2016-08-04 14:00:00,85.32,85.35,85.32,85.34,92479.0,53.8175,53.8364,53.8175,53.8301,92479.0
2016-08-04 14:10:00,85.35,85.35,85.29,85.3,99457.0,53.8364,53.8364,53.7986,53.8049,99457.0
2016-08-04 14:20:00,85.29,85.32,85.28,85.31,101703.0,53.7986,53.8175,53.7923,53.8112,101703.0
2016-08-04 14:30:00,85.31,85.32,85.31,85.31,72344.0,53.8112,53.8175,53.8112,53.8112,72344.0
2016-08-04 14:40:00,85.31,85.34,85.31,85.34,137189.0,53.8112,53.8301,53.8112,53.8301,137189.0
2016-08-04 14:50:00,85.34,85.35,85.33,85.35,652361.0,53.8301,53.8364,53.8238,53.8364,652361.0
2016-08-04 15:00:00,85.35,85.38,85.33,85.38,500035.0,53.8364,53.8553,53.8238,53.8553,500035.0
2016-08-04 15:10:00,85.38,85.38,85.3,85.33,235903.0,53.8553,53.8553,53.8049,53.8238,235903.0
2016-08-04 15:20:00,85.32,85.38,85.32,85.37,520925.0,53.8175,53.8553,53.8175,53.849,520925.0
2016-08-04 15:30:00,85.37,85.43,85.37,85.42,357192.0,53.849,53.8869,53.849,53.8806,357192.0
2016-08-04 15:40:00,85.43,85.46,85.38,85.44,645505.0,53.8869,53.9058,53.8553,53.8932,645505.0
2016-08-04 15:50:00,85.44,85.46,85.32,85.33,1324079.0,53.8932,53.9058,53.8175,53.8238,1324079.0
2016-08-05 09:30:00,85.63,85.71,85.58,85.69,479855.0,54.013,54.0635,53.9815,54.0509,479855.0
2016-08-05 09:40:00,85.69,85.75,85.67,85.7,325117.0,54.0509,54.0887,54.0383,54.0572,325117.0
2016-08-05 09:50:00,85.7,85.78,85.69,85.73,471330.0,54.0572,54.1076,54.0509,54.0761,471330.0
2016-08-05 10:00:00,85.74,85.76,85.64,85.68,590439.0,54.0824,54.095,54.0193,54.0446,590439.0
2016-08-05 10:10:00,85.67,85.71,85.66,85.67,411345.0,54.0383,54.0635,54.032,54.0383,411345.0
2016-08-05 10:20:00,85.67,85.68,85.62,85.63,155678.0,54.0383,54.0446,54.0067,54.013,155678.0
2016-08-05 10:30:00,85.63,85.64,85.6,85.62,304477.0,54.013,54.0193,53.9941,54.0067,304477.0
2016-08-05 10:40:00,85.62,85.63,85.59,85.59,412421.0,54.0067,54.013,53.9878,53.9878,412421.0
2016-08-05 10:50:00,85.59,85.65,85.59,85.64,399541.0,53.9878,54.0256,53.9878,54.0193,399541.0
2016-08-05 11:00:00,85.64,85.67,85.64,85.67,359674.0,54.0193,54.0383,54.0193,54.0383,359674.0
2016-08-05 11:10:00,85.67,85.7,85.66,85.69,711396.0,54.0383,54.0572,54.032,54.0509,711396.0
2016-08-05 11:20:00,85.69,85.69,85.66,85.66,33534.0,54.0509,54.0509,54.032,54.032,33534.0
2016-08-05 11:30:00,85.67,85.67,85.66,85.66,62197.0,54.0383,54.0383,54.032,54.032,62197.0
2016-08-05 11:40:00,85.66,85.67,85.64,85.65,148252.0,54.032,54.0383,54.0193,54.0256,148252.0
2016-08-05 11:50:00,85.65,85.65,85.61,85.61,232953.0,54.0256,54.0256,54.0004,54.0004,232953.0
2016-08-05 12:00:00,85.61,85.66,85.61,85.65,284112.0,54.0004,54.032,54.0004,54.0256,284112.0
2016-08-05 12:10:00,85.66,85.66,85.6,85.61,106502.0,54.032,54.032,53.9941,54.0004,106502.0
2016-08-05 12:20:00,85.61,85.65,85.6,85.64,208558.0,54.0004,54.0256,53.9941,54.0193,208558.0
2016-08-05 12:30:00,85.64,85.65,85.62,85.62,82374.0,54.0193,54.0256,54.0067,54.0067,82374.0
2016-08-05 12:40:00,85.62,85.63,85.6,85.62,118482.0,54.0067,54.013,53.9941,54.0067,118482.0
2016-08-05 12:50:00,85.61,85.62,85.59,85.59,40392.0,54.0004,54.0067,53.9878,53.9878,40392.0
2016-08-05 13:00:00,85.59,85.62,85.59,85.62,286096.0,53.9878,54.0067,53.9878,54.0067,286096.0
2016-08-05 13:10:00,85.62,85.63,85.61,85.62,160258.0,54.0067,54.013,54.0004,54.0067,160258.0
2016-08-05 13:20:00,85.63,85.63,85.6,85.62,271444.0,54.013,54.013,53.9941,54.0067,271444.0
2016-08-05 13:30:00,85.62,85.63,85.62,85.62,24891.0,54.0067,54.013,54.0067,54.0067,24891.0
2016-08-05 13:40:00,85.62,85.63,85.61,85.62,158221.0,54.0067,54.013,54.0004,54.0067,158221.0
2016-08-05 13:50:00,85.62,85.63,85.61,85.61,53115.0,54.0067,54.013,54.0004,54.0004,53115.0
2016-08-05 14:00:00,85.61,85.62,85.6,85.6,26334.0,54.0004,54.0067,53.9941,53.9941,26334.0
2016-08-05 14:10:00,85.6,85.61,85.58,85.59,132849.0,53.9941,54.0004,53.9815,53.9878,132849.0
2016-08-05 14:20:00,85.59,85.6,85.55,85.57,207243.0,53.9878,53.9941,53.9626,53.9752,207243.0
2016-08-05 14:30:00,85.57,85.61,85.57,85.57,44705.0,53.9752,54.0004,53.9752,53.9752,44705.0
2016-08-05 14:40:00,85.57,85.59,85.54,85.59,172322.0,53.9752,53.9878,53.9563,53.9878,172322.0
2016-08-05 14:50:00,85.58,85.6,85.58,85.59,144680.0,53.9815,53.9941,53.9815,53.9878,144680.0
2016-08-05 15:00:00,85.59,85.66,85.59,85.66,411589.0,53.9878,54.032,53.9878,54.032,411589.0
2016-08-05 15:10:00,85.66,85.69,85.65,85.65,253568.0,54.032,54.0509,54.0256,54.0256,253568.0
2016-08-05 15:20:00,85.65,85.66,85.62,85.65,169839.0,54.0256,54.032,54.0067,54.0256,169839.0
2016-08-05 15:30:00,85.64,85.66,85.62,85.66,252193.0,54.0193,54.032,54.0067,54.032,252193.0
2016-08-05 15:40:00,85.66,85.66,85.59,85.61,340402.0,54.032,54.032,53.9878,54.0004,340402.0
2016-08-05 15:50:00,85.61,85.64,85.51,85.56,1421998.0,54.0004,54.0193,53.9373,53.9689,1421998.0
2016-08-08 09:30:00,85.7,85.74,85.6,85.71,203589.0,54.0572,54.0824,53.9941,54.0635,203589.0
2016-08-08 09:40:00,85.71,85.77,85.69,85.72,370188.0,54.0635,54.1013,54.0509,54.0698,370188.0
2016-08-08 09:50:00,85.71,85.72,85.65,85.7,173985.0,54.0635,54.0698,54.0256,54.0572,173985.0
2016-08-08 10:00:00,85.7,85.72,85.67,85.7,178450.0,54.0572,54.0698,54.0383,54.0572,178450.0
2016-08-08 10:10:00,85.7,85.71,85.68,85.68,153836.0,54.0572,54.0635,54.0446,54.0446,153836.0
2016-08-08 10:20:00,85.69,85.69,85.63,85.65,174148.0,54.0509,54.0509,54.013,54.0256,174148.0
2016-08-08 10:30:00,85.65,85.69,85.64,85.68,59970.0,54.0256,54.0509,54.0193,54.0446,59970.0
2016-08-08 10:40:00,85.69,85.74,85.68,85.73,79900.0,54.0509,54.0824,54.0446,54.0761,79900.0
2016-08-08 10:50:00,85.73,85.78,85.69,85.78,881949.0,54.0761,54.1076,54.0509,54.1076,881949.0
2016-08-08 11:00:00,85.78,85.84,85.78,85.83,166520.0,54.1076,54.1455,54.1076,54.1392,166520.0
2016-08-08 11:10:00,85.83,85.84,85.77,85.81,542017.0,54.1392,54.1455,54.1013,54.1266,542017.0
2016-08-08 11:20:00,85.81,85.85,85.8,85.84,119061.0,54.1266,54.1518,54.1203,54.1455,119061.0
2016-08-08 11:30:00,85.84,85.86,85.84,85.85,164449.0,54.1455,54.1581,54.1455,54.1518,164449.0
2016-08-08 11:40:00,85.84,85.86,85.81,85.81,170947.0,54.1455,54.1581,54.1266,54.1266,170947.0
2016-08-08 11:50:00,85.81,85.84,85.79,85.79,240427.0,54.1266,54.1455,54.114,54.114,240427.0
2016-08-08 12:00:00,85.8,85.82,85.79,85.79,83124.0,54.1203,54.1329,54.114,54.114,83124.0
2016-08-08 12:10:00,85.8,85.82,85.78,85.8,125215.0,54.1203,54.1329,54.1076,54.1203,125215.0
2016-08-08 12:20:00,85.8,85.81,85.79,85.8,169032.0,54.1203,54.1266,54.114,54.1203,169032.0
2016-08-08 12:30:00,85.8,85.82,85.79,85.8,171828.0,54.1203,54.1329,54.114,54.1203,171828.0
2016-08-08 12:40:00,85.8,85.81,85.79,85.8,147673.0,54.1203,54.1266,54.114,54.1203,147673.0
2016-08-08 12:50:00,85.8,85.81,85.79,85.8,94416.0,54.1203,54.1266,54.114,54.1203,94416.0
2016-08-08 13:00:00,85.8,85.8,85.79,85.8,48704.0,54.1203,54.1203,54.114,54.1203,48704.0
2016-08-08 13:10:00,85.8,85.83,85.79,85.83,92472.0,54.1203,54.1392,54.114,54.1392,92472.0
2016-08-08 13:20:00,85.83,85.85,85.82,85.84,116083.0,54.1392,54.1518,54.1329,54.1455,116083.0
2016-08-08 13:30:00,85.84,85.84,85.82,85.82,39167.0,54.1455,54.1455,54.1329,54.1329,39167.0
2016-08-08 13:40:00,85.82,85.84,85.82,85.84,52824.0,54.1329,54.1455,54.1329,54.1455,52824.0
2016-08-08 13:50:00,85.84,85.87,85.83,85.86,215553.0,54.1455,54.1644,54.1392,54.1581,215553.0
2016-08-08 14:00:00,85.86,85.86,85.84,85.85,60234.0,54.1581,54.1581,54.1455,54.1518,60234.0
2016-08-08 14:10:00,85.85,85.85,85.82,85.83,143229.0,54.1518,54.1518,54.1329,54.1392,143229.0
2016-08-08 14:20:00,85.82,85.83,85.79,85.81,146566.0,54.1329,54.1392,54.114,54.1266,146566.0
2016-08-08 14:30:00,85.81,85.83,85.8,85.81,89088.0,54.1266,54.1392,54.1203,54.1266,89088.0
2016-08-08 14:40:00,85.81,85.82,85.79,85.81,116790.0,54.1266,54.1329,54.114,54.1266,116790.0
2016-08-08 14:50:00,85.81,85.82,85.8,85.81,77207.0,54.1266,54.1329,54.1203,54.1266,77207.0
2016-08-08 15:00:00,85.8,85.82,85.77,85.82,239980.0,54.1203,54.1329,54.1013,54.1329,239980.0
2016-08-08 15:10:00,85.82,85.83,85.78,85.8,297828.0,54.1329,54.1392,54.1076,54.1203,297828.0
2016-08-08 15:20:00,85.8,85.82,85.79,85.81,289010.0,54.1203,54.1329,54.114,54.1266,289010.0
2016-08-08 15:30:00,85.81,85.88,85.8,85.88,661474.0,54.1266,54.1707,54.1203,54.1707,661474.0
2016-08-08 15:40:00,85.88,85.9,85.85,85.9,626503.0,54.1707,54.1833,54.1518,54.1833,626503.0
2016-08-08 15:50:00,85.9,85.93,85.86,85.87,1456864.0,54.1833,54.2023,54.1581,54.1644,1456864.0
2016-08-09 09:30:00,85.94,86.06,85.92,86.03,269383.0,54.2086,54.2843,54.196,54.2653,269383.0
2016-08-09 09:40:00,86.03,86.11,86.03,86.1,317778.0,54.2653,54.3158,54.2653,54.3095,317778.0
2016-08-09 09:50:00,86.1,86.11,86.07,86.09,222592.0,54.3095,54.3158,54.2906,54.3032,222592.0
2016-08-09 10:00:00,86.09,86.11,86.02,86.05,304983.0,54.3032,54.3158,54.259,54.278,304983.0
2016-08-09 10:10:00,86.05,86.14,86.04,86.13,158614.0,54.278,54.3347,54.2716,54.3284,158614.0
2016-08-09 10:20:00,86.12,86.16,86.11,86.13,298136.0,54.3221,54.3473,54.3158,54.3284,298136.0
2016-08-09 10:30:00,86.12,86.14,86.06,86.12,426242.0,54.3221,54.3347,54.2843,54.3221,426242.0
2016-08-09 10:40:00,86.12,86.13,86.09,86.12,237311.0,54.3221,54.3284,54.3032,54.3221,237311.0
2016-08-09 10:50:00,86.11,86.12,86.09,86.1,129349.0,54.3158,54.3221,54.3032,54.3095,129349.0
2016-08-09 11:00:00,86.1,86.17,86.09,86.15,176385.0,54.3095,54.3536,54.3032,54.341,176385.0
2016-08-09 11:10:00,86.16,86.21,86.16,86.2,143347.0,54.3473,54.3789,54.3473,54.3726,143347.0
2016-08-09 11:20:00,86.2,86.2,86.15,86.17,113611.0,54.3726,54.3726,54.341,54.3536,113611.0
2016-08-09 11:30:00,86.17,86.2,86.15,86.17,184098.0,54.3536,54.3726,54.341,54.3536,184098.0
2016-08-09 11:40:00,86.17,86.18,86.14,86.16,262263.0,54.3536,54.36,54.3347,54.3473,262263.0
2016-08-09 11:50:00,86.16,86.17,86.14,86.14,111314.0,54.3473,54.3536,54.3347,54.3347,111314.0
2016-08-09 12:00:00,86.15,86.17,86.12,86.16,775963.0,54.341,54.3536,54.3221,54.3473,775963.0
2016-08-09 12:10:00,86.16,86.17,86.14,86.15,136699.0,54.3473,54.3536,54.3347,54.341,136699.0
2016-08-09 12:20:00,86.15,86.15,86.1,86.15,983767.0,54.341,54.341,54.3095,54.341,983767.0
2016-08-09 12:30:00,86.15,86.15,86.11,86.12,609167.0,54.341,54.341,54.3158,54.3221,609167.0
2016-08-09 12:40:00,86.12,86.13,86.11,86.13,95163.0,54.3221,54.3284,54.3158,54.3284,95163.0
2016-08-09 12:50:00,86.12,86.13,86.1,86.11,100481.0,54.3221,54.3284,54.3095,54.3158,100481.0
2016-08-09 13:00:00,86.11,86.13,86.1,86.13,103482.0,54.3158,54.3284,54.3095,54.3284,103482.0
2016-08-09 13:10:00,86.12,86.13,86.12,86.13,44115.0,54.3221,54.3284,54.3221,54.3284,44115.0
2016-08-09 13:20:00,86.13,86.14,86.12,86.13,56846.0,54.3284,54.3347,54.3221,54.3284,56846.0
2016-08-09 13:30:00,86.13,86.13,86.12,86.13,43064.0,54.3284,54.3284,54.3221,54.3284,43064.0
2016-08-09 13:40:00,86.12,86.13,86.1,86.11,88018.0,54.3221,54.3284,54.3095,54.3158,88018.0
2016-08-09 13:50:00,86.11,86.12,86.09,86.11,111311.0,54.3158,54.3221,54.3032,54.3158,111311.0
2016-08-09 14:00:00,86.1,86.11,86.07,86.1,129144.0,54.3095,54.3158,54.2906,54.3095,129144.0
2016-08-09 14:10:00,86.1,86.12,86.09,86.12,111173.0,54.3095,54.3221,54.3032,54.3221,111173.0
2016-08-09 14:20:00,86.12,86.12,86.1,86.1,114336.0,54.3221,54.3221,54.3095,54.3095,114336.0
2016-08-09 14:30:00,86.1,86.1,86.08,86.1,45209.0,54.3095,54.3095,54.2969,54.3095,45209.0
2016-08-09 14:40:00,86.09,86.11,86.07,86.07,88809.0,54.3032,54.3158,54.2906,54.2906,88809.0
2016-08-09 14:50:00,86.08,86.09,86.07,86.09,185802.0,54.2969,54.3032,54.2906,54.3032,185802.0
2016-08-09 15:00:00,86.09,86.1,86.08,86.1,48607.0,54.3032,54.3095,54.2969,54.3095,48607.0
2016-08-09 15:10:00,86.09,86.1,86.07,86.08,86339.0,54.3032,54.3095,54.2906,54.2969,86339.0
2016-08-09 15:20:00,86.09,86.13,86.08,86.13,144007.0,54.3032,54.3284,54.2969,54.3284,144007.0
2016-08-09 15:30:00,86.13,86.17,86.11,86.17,202678.0,54.3284,54.3536,54.3158,54.3536,202678.0
2016-08-09 15:40:00,86.17,86.25,86.16,86.22,888061.0,54.3536,54.4041,54.3473,54.3852,888061.0
2016-08-09 15:50:00,86.22,86.22,86.15,86.17,1728832.0,54.3852,54.3852,54.341,54.3536,1728832.0
2016-08-10 09:30:00,86.21,86.22,86.14,86.2,264844.0,54.3789,54.3852,54.3347,54.3726,264844.0
2016-08-10 09:40:00,86.2,86.23,86.16,86.2,95244.0,54.3726,54.3915,54.3473,54.3726,95244.0
2016-08-10 09:50:00,86.2,86.25,86.17,86.18,115226.0,54.3726,54.4041,54.3536,54.36,115226.0
2016-08-10 10:00:00,86.19,86.21,86.16,86.2,92906.0,54.3663,54.3789,54.3473,54.3726,92906.0
2016-08-10 10:10:00,86.21,86.21,86.14,86.14,194355.0,54.3789,54.3789,54.3347,54.3347,194355.0
2016-08-10 10:20:00,86.15,86.18,86.15,86.16,204479.0,54.341,54.36,54.341,54.3473,204479.0
2016-08-10 10:30:00,86.16,86.22,86.15,86.16,208865.0,54.3473,54.3852,54.341,54.3473,208865.0
2016-08-10 10:40:00,86.16,86.21,86.13,86.2,200407.0,54.3473,54.3789,54.3284,54.3726,200407.0
2016-08-10 10:50:00,86.2,86.2,86.17,86.19,130601.0,54.3726,54.3726,54.3536,54.3663,130601.0
2016-08-10 11:00:00,86.2,86.22,86.17,86.17,99104.0,54.3726,54.3852,54.3536,54.3536,99104.0
2016-08-10 11:10:00,86.17,86.18,86.06,86.07,329895.0,54.3536,54.36,54.2843,54.2906,329895.0
2016-08-10 11:20:00,86.07,86.1,86.05,86.08,299182.0,54.2906,54.3095,54.278,54.2969,299182.0
2016-08-10 11:30:00,86.07,86.08,86.05,86.07,59187.0,54.2906,54.2969,54.278,54.2906,59187.0
2016-08-10 11:40:00,86.07,86.08,86.05,86.06,61966.0,54.2906,54.2969,54.278,54.2843,61966.0
2016-08-10 11:50:00,86.06,86.11,86.06,86.09,111846.0,54.2843,54.3158,54.2843,54.3032,111846.0
2016-08-10 12:00:00,86.09,86.12,86.07,86.12,38850.0,54.3032,54.3221,54.2906,54.3221,38850.0
2016-08-10 12:10:00,86.11,86.12,86.09,86.1,43690.0,54.3158,54.3221,54.3032,54.3095,43690.0
2016-08-10 12:20:00,86.1,86.1,86.08,86.09,37831.0,54.3095,54.3095,54.2969,54.3032,37831.0
2016-08-10 12:30:00,86.09,86.13,86.09,86.13,173214.0,54.3032,54.3284,54.3032,54.3284,173214.0
2016-08-10 12:40:00,86.13,86.15,86.1,86.12,64765.0,54.3284,54.341,54.3095,54.3221,64765.0
2016-08-10 12:50:00,86.12,86.16,86.12,86.16,18279.0,54.3221,54.3473,54.3221,54.3473,18279.0
2016-08-10 13:00:00,86.16,86.18,86.14,86.17,45217.0,54.3473,54.36,54.3347,54.3536,45217.0
2016-08-10 13:10:00,86.17,86.18,86.12,86.12,80278.0,54.3536,54.36,54.3221,54.3221,80278.0
2016-08-10 13:20:00,86.12,86.15,86.1,86.13,70967.0,54.3221,54.341,54.3095,54.3284,70967.0
2016-08-10 13:30:00,86.14,86.14,86.07,86.1,282175.0,54.3347,54.3347,54.2906,54.3095,282175.0
2016-08-10 13:40:00,86.09,86.12,86.09,86.11,38906.0,54.3032,54.3221,54.3032,54.3158,38906.0
2016-08-10 13:50:00,86.11,86.12,86.1,86.11,39745.0,54.3158,54.3221,54.3095,54.3158,39745.0
2016-08-10 14:00:00,86.1,86.13,86.07,86.08,74409.0,54.3095,54.3284,54.2906,54.2969,74409.0
2016-08-10 14:10:00,86.08,86.1,86.04,86.04,67843.0,54.2969,54.3095,54.2716,54.2716,67843.0
2016-08-10 14:20:00,86.04,86.08,86.02,86.04,147830.0,54.2716,54.2969,54.259,54.2716,147830.0
2016-08-10 14:30:00,86.04,86.05,86.0,86.0,157449.0,54.2716,54.278,54.2464,54.2464,157449.0
2016-08-10 14:40:00,86.0,86.07,86.0,86.07,81933.0,54.2464,54.2906,54.2464,54.2906,81933.0
2016-08-10 14:50:00,86.06,86.08,86.05,86.07,46638.0,54.2843,54.2969,54.278,54.2906,46638.0
2016-08-10 15:00:00,86.06,86.11,86.06,86.09,92928.0,54.2843,54.3158,54.2843,54.3032,92928.0
2016-08-10 15:10:00,86.1,86.13,86.09,86.1,443730.0,54.3095,54.3284,54.3032,54.3095,443730.0
2016-08-10 15:20:00,86.09,86.11,86.09,86.1,371994.0,54.3032,54.3158,54.3032,54.3095,371994.0
2016-08-10 15:30:00,86.1,86.11,86.09,86.1,357137.0,54.3095,54.3158,54.3032,54.3095,357137.0
2016-08-10 15:40:00,86.09,86.1,86.07,86.07,254992.0,54.3032,54.3095,54.2906,54.2906,254992.0
2016-08-10 15:50:00,86.08,86.08,86.02,86.06,896327.0,54.2969,54.2969,54.259,54.2843,896327.0
2016-08-11 09:30:00,86.17,86.17,86.11,86.12,236245.0,54.3536,54.3536,54.3158,54.3221,236245.0
2016-08-11 09:40:00,86.12,86.23,86.12,86.17,556905.0,54.3221,54.3915,54.3221,54.3536,556905.0
2016-08-11 09:50:00,86.17,86.19,86.12,86.12,49592.0,54.3536,54.3663,54.3221,54.3221,49592.0
2016-08-11 10:00:00,86.13,86.15,86.1,86.12,87195.0,54.3284,54.341,54.3095,54.3221,87195.0
2016-08-11 10:10:00,86.12,86.18,86.11,86.18,161751.0,54.3221,54.36,54.3158,54.36,161751.0
2016-08-11 10:20:00,86.18,86.19,86.13,86.16,100779.0,54.36,54.3663,54.3284,54.3473,100779.0
2016-08-11 10:30:00,86.16,86.28,86.15,86.28,291701.0,54.3473,54.423,54.341,54.423,291701.0
2016-08-11 10:40:00,86.29,86.29,86.25,86.25,104843.0,54.4293,54.4293,54.4041,54.4041,104843.0
2016-08-11 10:50:00,86.26,86.26,86.2,86.2,174762.0,54.4104,54.4104,54.3726,54.3726,174762.0
2016-08-11 11:00:00,86.2,86.23,86.19,86.23,217263.0,54.3726,54.3915,54.3663,54.3915,217263.0
2016-08-11 11:10:00,86.23,86.23,86.21,86.22,14724.0,54.3915,54.3915,54.3789,54.3852,14724.0
2016-08-11 11:20:00,86.22,86.24,86.21,86.24,63055.0,54.3852,54.3978,54.3789,54.3978,63055.0
2016-08-11 11:30:00,86.24,86.27,86.23,86.25,116586.0,54.3978,54.4167,54.3915,54.4041,116586.0
2016-08-11 11:40:00,86.24,86.25,86.21,86.22,53152.0,54.3978,54.4041,54.3789,54.3852,53152.0
2016-08-11 11:50:00,86.22,86.23,86.21,86.23,56001.0,54.3852,54.3915,54.3789,54.3915,56001.0
2016-08-11 12:00:00,86.22,86.24,86.21,86.23,42132.0,54.3852,54.3978,54.3789,54.3915,42132.0
2016-08-11 12:10:00,86.24,86.25,86.23,86.24,176207.0,54.3978,54.4041,54.3915,54.3978,176207.0
2016-08-11 12:20:00,86.24,86.25,86.23,86.25,28004.0,54.3978,54.4041,54.3915,54.4041,28004.0
2016-08-11 12:30:00,86.25,86.26,86.24,86.26,118012.0,54.4041,54.4104,54.3978,54.4104,118012.0
2016-08-11 12:40:00,86.25,86.27,86.24,86.26,94236.0,54.4041,54.4167,54.3978,54.4104,94236.0
2016-08-11 12:50:00,86.26,86.28,86.25,86.26,43623.0,54.4104,54.423,54.4041,54.4104,43623.0
2016-08-11 13:00:00,86.26,86.3,86.26,86.29,85181.0,54.4104,54.4356,54.4104,54.4293,85181.0
2016-08-11 13:10:00,86.29,86.29,86.26,86.27,58286.0,54.4293,54.4293,54.4104,54.4167,58286.0
2016-08-11 13:20:00,86.27,86.28,86.25,86.26,106676.0,54.4167,54.423,54.4041,54.4104,106676.0
2016-08-11 13:30:00,86.26,86.28,86.25,86.28,15682.0,54.4104,54.423,54.4041,54.423,15682.0
2016-08-11 13:40:00,86.28,86.3,86.27,86.3,18746.0,54.423,54.4356,54.4167,54.4356,18746.0
2016-08-11 13:50:00,86.3,86.32,86.28,86.29,72397.0,54.4356,54.4483,54.423,54.4293,72397.0
2016-08-11 14:00:00,86.3,86.31,86.29,86.29,64145.0,54.4356,54.442,54.4293,54.4293,64145.0
2016-08-11 14:10:00,86.29,86.32,86.29,86.3,84197.0,54.4293,54.4483,54.4293,54.4356,84197.0
2016-08-11 14:20:00,86.3,86.31,86.28,86.28,44949.0,54.4356,54.442,54.423,54.423,44949.0
2016-08-11 14:30:00,86.28,86.28,86.25,86.25,81645.0,54.423,54.423,54.4041,54.4041,81645.0
2016-08-11 14:40:00,86.25,86.27,86.24,86.26,81016.0,54.4041,54.4167,54.3978,54.4104,81016.0
2016-08-11 14:50:00,86.26,86.28,86.22,86.25,143437.0,54.4104,54.423,54.3852,54.4041,143437.0
2016-08-11 15:00:00,86.25,86.26,86.24,86.26,93535.0,54.4041,54.4104,54.3978,54.4104,93535.0
2016-08-11 15:10:00,86.26,86.26,86.21,86.22,93563.0,54.4104,54.4104,54.3789,54.3852,93563.0
2016-08-11 15:20:00,86.22,86.24,86.21,86.22,478202.0,54.3852,54.3978,54.3789,54.3852,478202.0
2016-08-11 15:30:00,86.22,86.29,86.21,86.29,247773.0,54.3852,54.4293,54.3789,54.4293,247773.0
2016-08-11 15:40:00,86.29,86.36,86.28,86.32,317098.0,54.4293,54.4735,54.423,54.4483,317098.0
2016-08-11 15:50:00,86.31,86.32,86.24,86.26,670065.0,54.442,54.4483,54.3978,54.4104,670065.0
2016-08-12 09:30:00,86.19,86.22,86.12,86.13,204779.0,54.3663,54.3852,54.3221,54.3284,204779.0
2016-08-12 09:40:00,86.13,86.24,86.12,86.23,260481.0,54.3284,54.3978,54.3221,54.3915,260481.0
2016-08-12 09:50:00,86.22,86.24,86.21,86.23,57870.0,54.3852,54.3978,54.3789,54.3915,57870.0
2016-08-12 10:00:00,86.23,86.27,86.21,86.23,157521.0,54.3915,54.4167,54.3789,54.3915,157521.0
2016-08-12 10:10:00,86.24,86.26,86.22,86.25,103968.0,54.3978,54.4104,54.3852,54.4041,103968.0
2016-08-12 10:20:00,86.25,86.26,86.23,86.23,51646.0,54.4041,54.4104,54.3915,54.3915,51646.0
2016-08-12 10:30:00,86.23,86.25,86.22,86.23,99130.0,54.3915,54.4041,54.3852,54.3915,99130.0
2016-08-12 10:40:00,86.24,86.24,86.21,86.23,105895.0,54.3978,54.3978,54.3789,54.3915,105895.0
2016-08-12 10:50:00,86.23,86.26,86.22,86.26,52581.0,54.3915,54.4104,54.3852,54.4104,52581.0
2016-08-12 11:00:00,86.26,86.28,86.25,86.28,51262.0,54.4104,54.423,54.4041,54.423,51262.0
2016-08-12 11:10:00,86.27,86.28,86.27,86.28,46066.0,54.4167,54.423,54.4167,54.423,46066.0
2016-08-12 11:20:00,86.28,86.31,86.27,86.31,55525.0,54.423,54.442,54.4167,54.442,55525.0
2016-08-12 11:30:00,86.31,86.33,86.3,86.32,128701.0,54.442,54.4546,54.4356,54.4483,128701.0
2016-08-12 11:40:00,86.33,86.33,86.26,86.29,92487.0,54.4546,54.4546,54.4104,54.4293,92487.0
2016-08-12 11:50:00,86.29,86.3,86.26,86.26,107970.0,54.4293,54.4356,54.4104,54.4104,107970.0
2016-08-12 12:00:00,86.27,86.28,86.23,86.25,89093.0,54.4167,54.423,54.3915,54.4041,89093.0
2016-08-12 12:10:00,86.25,86.27,86.23,86.25,56042.0,54.4041,54.4167,54.3915,54.4041,56042.0
2016-08-12 12:20:00,86.25,86.26,86.24,86.26,43172.0,54.4041,54.4104,54.3978,54.4104,43172.0
2016-08-12 12:30:00,86.25,86.3,86.25,86.3,48582.0,54.4041,54.4356,54.4041,54.4356,48582.0
2016-08-12 12:40:00,86.3,86.3,86.25,86.26,104932.0,54.4356,54.4356,54.4041,54.4104,104932.0
2016-08-12 12:50:00,86.25,86.27,86.25,86.26,18489.0,54.4041,54.4167,54.4041,54.4104,18489.0
2016-08-12 13:00:00,86.26,86.27,86.17,86.21,280659.0,54.4104,54.4167,54.3536,54.3789,280659.0
2016-08-12 13:10:00,86.21,86.23,86.2,86.22,21187.0,54.3789,54.3915,54.3726,54.3852,21187.0
2016-08-12 13:20:00,86.23,86.26,86.21,86.25,75383.0,54.3915,54.4104,54.3789,54.4041,75383.0
2016-08-12 13:30:00,86.26,86.27,86.23,86.24,81426.0,54.4104,54.4167,54.3915,54.3978,81426.0
2016-08-12 13:40:00,86.24,86.26,86.23,86.23,47571.0,54.3978,54.4104,54.3915,54.3915,47571.0
2016-08-12 13:50:00,86.23,86.26,86.23,86.24,81917.0,54.3915,54.4104,54.3915,54.3978,81917.0
2016-08-12 14:00:00,86.25,86.25,86.2,86.22,145516.0,54.4041,54.4041,54.3726,54.3852,145516.0
2016-08-12 14:10:00,86.23,86.25,86.22,86.23,113195.0,54.3915,54.4041,54.3852,54.3915,113195.0
2016-08-12 14:20:00,86.23,86.26,86.23,86.25,41731.0,54.3915,54.4104,54.3915,54.4041,41731.0
2016-08-12 14:30:00,86.25,86.28,86.24,86.27,62406.0,54.4041,54.423,54.3978,54.4167,62406.0
2016-08-12 14:40:00,86.27,86.27,86.24,86.27,89214.0,54.4167,54.4167,54.3978,54.4167,89214.0
2016-08-12 14:50:00,86.26,86.27,86.25,86.26,66196.0,54.4104,54.4167,54.4041,54.4104,66196.0
2016-08-12 15:00:00,86.27,86.27,86.26,86.27,16943.0,54.4167,54.4167,54.4104,54.4167,16943.0
2016-08-12 15:10:00,86.26,86.27,86.26,86.26,50078.0,54.4104,54.4167,54.4104,54.4104,50078.0
2016-08-12 15:20:00,86.26,86.27,86.24,86.24,115667.0,54.4104,54.4167,54.3978,54.3978,115667.0
2016-08-12 15:30:00,86.24,86.3,86.24,86.3,71754.0,54.3978,54.4356,54.3978,54.4356,71754.0
2016-08-12 15:40:00,86.3,86.3,86.28,86.29,104146.0,54.4356,54.4356,54.423,54.4293,104146.0
2016-08-12 15:50:00,86.29,86.32,86.27,86.32,307360.0,54.4293,54.4483,54.4167,54.4483,307360.0
2016-08-15 09:30:00,86.41,86.53,86.33,86.53,165346.0,54.505,54.5807,54.4546,54.5807,165346.0
2016-08-15 09:40:00,86.52,86.53,86.49,86.52,162625.0,54.5744,54.5807,54.5555,54.5744,162625.0
2016-08-15 09:50:00,86.51,86.52,86.45,86.46,148164.0,54.5681,54.5744,54.5303,54.5366,148164.0
2016-08-15 10:00:00,86.47,86.5,86.47,86.5,105552.0,54.5429,54.5618,54.5429,54.5618,105552.0
2016-08-15 10:10:00,86.5,86.54,86.5,86.54,126980.0,54.5618,54.587,54.5618,54.587,126980.0
2016-08-15 10:20:00,86.54,86.58,86.53,86.58,161327.0,54.587,54.6123,54.5807,54.6123,161327.0
2016-08-15 10:30:00,86.58,86.61,86.55,86.57,1140623.0,54.6123,54.6312,54.5933,54.606,1140623.0
2016-08-15 10:40:00,86.57,86.6,86.56,86.58,117254.0,54.606,54.6249,54.5996,54.6123,117254.0
2016-08-15 10:50:00,86.59,86.6,86.57,86.59,97480.0,54.6186,54.6249,54.606,54.6186,97480.0
2016-08-15 11:00:00,86.59,86.61,86.57,86.59,54360.0,54.6186,54.6312,54.606,54.6186,54360.0
2016-08-15 11:10:00,86.59,86.61,86.59,86.6,34274.0,54.6186,54.6312,54.6186,54.6249,34274.0
2016-08-15 11:20:00,86.59,86.6,86.57,86.6,63157.0,54.6186,54.6249,54.606,54.6249,63157.0
2016-08-15 11:30:00,86.59,86.6,86.57,86.57,32969.0,54.6186,54.6249,54.606,54.606,32969.0
2016-08-15 11:40:00,86.57,86.58,86.55,86.55,111882.0,54.606,54.6123,54.5933,54.5933,111882.0
2016-08-15 11:50:00,86.56,86.58,86.55,86.56,77779.0,54.5996,54.6123,54.5933,54.5996,77779.0
2016-08-15 12:00:00,86.56,86.59,86.56,86.58,191140.0,54.5996,54.6186,54.5996,54.6123,191140.0
2016-08-15 12:10:00,86.57,86.58,86.57,86.58,17818.0,54.606,54.6123,54.606,54.6123,17818.0
2016-08-15 12:20:00,86.57,86.59,86.55,86.56,181640.0,54.606,54.6186,54.5933,54.5996,181640.0
2016-08-15 12:30:00,86.56,86.59,86.55,86.58,169284.0,54.5996,54.6186,54.5933,54.6123,169284.0
2016-08-15 12:40:00,86.58,86.59,86.57,86.58,192453.0,54.6123,54.6186,54.606,54.6123,192453.0
2016-08-15 12:50:00,86.58,86.6,86.56,86.58,493053.0,54.6123,54.6249,54.5996,54.6123,493053.0
2016-08-15 13:00:00,86.58,86.59,86.56,86.56,70749.0,54.6123,54.6186,54.5996,54.5996,70749.0
2016-08-15 13:10:00,86.56,86.59,86.55,86.58,192329.0,54.5996,54.6186,54.5933,54.6123,192329.0
2016-08-15 13:20:00,86.58,86.58,86.54,86.56,99758.0,54.6123,54.6123,54.587,54.5996,99758.0
2016-08-15 13:30:00,86.57,86.59,86.56,86.59,119575.0,54.606,54.6186,54.5996,54.6186,119575.0
2016-08-15 13:40:00,86.58,86.6,86.56,86.56,119001.0,54.6123,54.6249,54.5996,54.5996,119001.0
2016-08-15 13:50:00,86.56,86.58,86.54,86.56,158716.0,54.5996,54.6123,54.587,54.5996,158716.0
2016-08-15 14:00:00,86.56,86.57,86.54,86.56,65169.0,54.5996,54.606,54.587,54.5996,65169.0
2016-08-15 14:10:00,86.56,86.57,86.54,86.55,257601.0,54.5996,54.606,54.587,54.5933,257601.0
2016-08-15 14:20:00,86.55,86.56,86.54,86.56,57781.0,54.5933,54.5996,54.587,54.5996,57781.0
2016-08-15 14:30:00,86.56,86.59,86.55,86.58,317469.0,54.5996,54.6186,54.5933,54.6123,317469.0
2016-08-15 14:40:00,86.58,86.6,86.57,86.58,220948.0,54.6123,54.6249,54.606,54.6123,220948.0
2016-08-15 14:50:00,86.58,86.59,86.57,86.59,104000.0,54.6123,54.6186,54.606,54.6186,104000.0
2016-08-15 15:00:00,86.59,86.59,86.58,86.59,65612.0,54.6186,54.6186,54.6123,54.6186,65612.0
2016-08-15 15:10:00,86.58,86.59,86.57,86.58,326826.0,54.6123,54.6186,54.606,54.6123,326826.0
2016-08-15 15:20:00,86.58,86.59,86.56,86.59,163802.0,54.6123,54.6186,54.5996,54.6186,163802.0
2016-08-15 15:30:00,86.58,86.6,86.57,86.58,237745.0,54.6123,54.6249,54.606,54.6123,237745.0
2016-08-15 15:40:00,86.58,86.6,86.57,86.6,265851.0,54.6123,54.6249,54.606,54.6249,265851.0
2016-08-15 15:50:00,86.59,86.62,86.56,86.56,918715.0,54.6186,54.6375,54.5996,54.5996,918715.0
2016-08-16 09:30:00,86.6,86.6,86.4,86.43,720673.0,54.6249,54.6249,54.4987,54.5176,720673.0
2016-08-16 09:40:00,86.44,86.47,86.42,86.46,227571.0,54.524,54.5429,54.5113,54.5366,227571.0
2016-08-16 09:50:00,86.45,86.48,86.44,86.46,108068.0,54.5303,54.5492,54.524,54.5366,108068.0
2016-08-16 10:00:00,86.45,86.5,86.45,86.48,137912.0,54.5303,54.5618,54.5303,54.5492,137912.0
2016-08-16 10:10:00,86.48,86.49,86.42,86.42,89284.0,54.5492,54.5555,54.5113,54.5113,89284.0
2016-08-16 10:20:00,86.43,86.47,86.42,86.42,92139.0,54.5176,54.5429,54.5113,54.5113,92139.0
2016-08-16 10:30:00,86.42,86.45,86.39,86.43,169251.0,54.5113,54.5303,54.4924,54.5176,169251.0
2016-08-16 10:40:00,86.43,86.44,86.35,86.39,178738.0,54.5176,54.524,54.4672,54.4924,178738.0
2016-08-16 10:50:00,86.39,86.4,86.35,86.37,89025.0,54.4924,54.4987,54.4672,54.4798,89025.0
2016-08-16 11:00:00,86.36,86.44,86.36,86.42,206336.0,54.4735,54.524,54.4735,54.5113,206336.0
2016-08-16 11:10:00,86.43,86.49,86.42,86.46,217272.0,54.5176,54.5555,54.5113,54.5366,217272.0
2016-08-16 11:20:00,86.46,86.48,86.45,86.47,139220.0,54.5366,54.5492,54.5303,54.5429,139220.0
2016-08-16 11:30:00,86.47,86.47,86.42,86.44,119575.0,54.5429,54.5429,54.5113,54.524,119575.0
2016-08-16 11:40:00,86.44,86.46,86.43,86.46,44974.0,54.524,54.5366,54.5176,54.5366,44974.0
2016-08-16 11:50:00,86.46,86.48,86.45,86.47,61088.0,54.5366,54.5492,54.5303,54.5429,61088.0
2016-08-16 12:00:00,86.46,86.47,86.44,86.45,189051.0,54.5366,54.5429,54.524,54.5303,189051.0
2016-08-16 12:10:00,86.45,86.45,86.43,86.45,126413.0,54.5303,54.5303,54.5176,54.5303,126413.0
2016-08-16 12:20:00,86.45,86.45,86.39,86.4,298653.0,54.5303,54.5303,54.4924,54.4987,298653.0
2016-08-16 12:30:00,86.4,86.41,86.37,86.38,98076.0,54.4987,54.505,54.4798,54.4861,98076.0
2016-08-16 12:40:00,86.38,86.44,86.37,86.41,246845.0,54.4861,54.524,54.4798,54.505,246845.0
2016-08-16 12:50:00,86.42,86.45,86.41,86.42,271910.0,54.5113,54.5303,54.505,54.5113,271910.0
2016-08-16 13:00:00,86.42,86.42,86.4,86.41,116172.0,54.5113,54.5113,54.4987,54.505,116172.0
2016-08-16 13:10:00,86.41,86.42,86.38,86.39,191887.0,54.505,54.5113,54.4861,54.4924,191887.0
2016-08-16 13:20:00,86.39,86.4,86.36,86.39,223654.0,54.4924,54.4987,54.4735,54.4924,223654.0
2016-08-16 13:30:00,86.39,86.4,86.36,86.4,188055.0,54.4924,54.4987,54.4735,54.4987,188055.0
2016-08-16 13:40:00,86.39,86.42,86.38,86.42,175294.0,54.4924,54.5113,54.4861,54.5113,175294.0
2016-08-16 13:50:00,86.42,86.42,86.38,86.4,99464.0,54.5113,54.5113,54.4861,54.4987,99464.0
2016-08-16 14:00:00,86.4,86.46,86.4,86.42,154133.0,54.4987,54.5366,54.4987,54.5113,154133.0
2016-08-16 14:10:00,86.42,86.43,86.39,86.41,48733.0,54.5113,54.5176,54.4924,54.505,48733.0
2016-08-16 14:20:00,86.41,86.43,86.37,86.43,119770.0,54.505,54.5176,54.4798,54.5176,119770.0
2016-08-16 14:30:00,86.43,86.47,86.41,86.47,173576.0,54.5176,54.5429,54.505,54.5429,173576.0
2016-08-16 14:40:00,86.47,86.48,86.45,86.47,72217.0,54.5429,54.5492,54.5303,54.5429,72217.0
2016-08-16 14:50:00,86.47,86.52,86.47,86.51,124232.0,54.5429,54.5744,54.5429,54.5681,124232.0
2016-08-16 15:00:00,86.52,86.52,86.49,86.5,36982.0,54.5744,54.5744,54.5555,54.5618,36982.0
2016-08-16 15:10:00,86.5,86.5,86.47,86.48,121167.0,54.5618,54.5618,54.5429,54.5492,121167.0
2016-08-16 15:20:00,86.48,86.51,86.47,86.5,72493.0,54.5492,54.5681,54.5429,54.5618,72493.0
2016-08-16 15:30:00,86.49,86.5,86.46,86.46,82570.0,54.5555,54.5618,54.5366,54.5366,82570.0
2016-08-16 15:40:00,86.46,86.49,86.45,86.47,129276.0,54.5366,54.5555,54.5303,54.5429,129276.0
2016-08-16 15:50:00,86.47,86.47,86.38,86.4,640622.0,54.5429,54.5429,54.4861,54.4987,640622.0
2016-08-17 09:30:00,86.45,86.51,86.36,86.37,308733.0,54.5303,54.5681,54.4735,54.4798,308733.0
2016-08-17 09:40:00,86.37,86.43,86.34,86.42,256111.0,54.4798,54.5176,54.4609,54.5113,256111.0
2016-08-17 09:50:00,86.42,86.44,86.35,86.36,224964.0,54.5113,54.524,54.4672,54.4735,224964.0
2016-08-17 10:00:00,86.36,86.39,86.34,86.35,168418.0,54.4735,54.4924,54.4609,54.4672,168418.0
2016-08-17 10:10:00,86.34,86.37,86.33,86.34,442922.0,54.4609,54.4798,54.4546,54.4609,442922.0
2016-08-17 10:20:00,86.34,86.35,86.33,86.35,161365.0,54.4609,54.4672,54.4546,54.4672,161365.0
2016-08-17 10:30:00,86.35,86.42,86.34,86.38,314217.0,54.4672,54.5113,54.4609,54.4861,314217.0
2016-08-17 10:40:00,86.37,86.4,86.35,86.38,124933.0,54.4798,54.4987,54.4672,54.4861,124933.0
2016-08-17 10:50:00,86.38,86.41,86.36,86.4,427262.0,54.4861,54.505,54.4735,54.4987,427262.0
2016-08-17 11:00:00,86.4,86.41,86.39,86.4,108748.0,54.4987,54.505,54.4924,54.4987,108748.0
2016-08-17 11:10:00,86.41,86.41,86.38,86.39,197578.0,54.505,54.505,54.4861,54.4924,197578.0
2016-08-17 11:20:00,86.4,86.4,86.36,86.36,136143.0,54.4987,54.4987,54.4735,54.4735,136143.0
2016-08-17 11:30:00,86.36,86.37,86.34,86.34,61395.0,54.4735,54.4798,54.4609,54.4609,61395.0
2016-08-17 11:40:00,86.34,86.36,86.32,86.36,152756.0,54.4609,54.4735,54.4483,54.4735,152756.0
2016-08-17 11:50:00,86.35,86.36,86.35,86.36,7111.0,54.4672,54.4735,54.4672,54.4735,7111.0
2016-08-17 12:00:00,86.36,86.36,86.35,86.36,9556.0,54.4735,54.4735,54.4672,54.4735,9556.0
2016-08-17 12:10:00,86.35,86.38,86.35,86.37,87761.0,54.4672,54.4861,54.4672,54.4798,87761.0
2016-08-17 12:20:00,86.37,86.42,86.37,86.4,118204.0,54.4798,54.5113,54.4798,54.4987,118204.0
2016-08-17 12:30:00,86.4,86.41,86.39,86.4,42748.0,54.4987,54.505,54.4924,54.4987,42748.0
2016-08-17 12:40:00,86.39,86.43,86.39,86.42,366684.0,54.4924,54.5176,54.4924,54.5113,366684.0
2016-08-17 12:50:00,86.42,86.44,86.42,86.42,363056.0,54.5113,54.524,54.5113,54.5113,363056.0
2016-08-17 13:00:00,86.42,86.43,86.4,86.4,254631.0,54.5113,54.5176,54.4987,54.4987,254631.0
2016-08-17 13:10:00,86.4,86.41,86.4,86.4,54329.0,54.4987,54.505,54.4987,54.4987,54329.0
2016-08-17 13:20:00,86.4,86.41,86.4,86.41,15039.0,54.4987,54.505,54.4987,54.505,15039.0
2016-08-17 13:30:00,86.41,86.42,86.4,86.41,133506.0,54.505,54.5113,54.4987,54.505,133506.0
2016-08-17 13:40:00,86.42,86.44,86.41,86.41,213902.0,54.5113,54.524,54.505,54.505,213902.0
2016-08-17 13:50:00,86.41,86.44,86.4,86.44,57806.0,54.505,54.524,54.4987,54.524,57806.0
2016-08-17 14:00:00,86.43,86.47,86.33,86.42,355853.0,54.5176,54.5429,54.4546,54.5113,355853.0
2016-08-17 14:10:00,86.43,86.53,86.42,86.48,428233.0,54.5176,54.5807,54.5113,54.5492,428233.0
2016-08-17 14:20:00,86.48,86.49,86.44,86.48,539843.0,54.5492,54.5555,54.524,54.5492,539843.0
2016-08-17 14:30:00,86.48,86.5,86.43,86.5,305708.0,54.5492,54.5618,54.5176,54.5618,305708.0
2016-08-17 14:40:00,86.5,86.53,86.48,86.49,242496.0,54.5618,54.5807,54.5492,54.5555,242496.0
2016-08-17 14:50:00,86.5,86.51,86.46,86.47,165364.0,54.5618,54.5681,54.5366,54.5429,165364.0
2016-08-17 15:00:00,86.48,86.48,86.4,86.42,192360.0,54.5492,54.5492,54.4987,54.5113,192360.0
2016-08-17 15:10:00,86.42,86.44,86.4,86.43,164466.0,54.5113,54.524,54.4987,54.5176,164466.0
2016-08-17 15:20:00,86.43,86.45,86.41,86.45,175619.0,54.5176,54.5303,54.505,54.5303,175619.0
2016-08-17 15:30:00,86.45,86.51,86.43,86.51,113108.0,54.5303,54.5681,54.5176,54.5681,113108.0
2016-08-17 15:40:00,86.51,86.55,86.48,86.52,267609.0,54.5681,54.5933,54.5492,54.5744,267609.0
2016-08-17 15:50:00,86.51,86.54,86.47,86.5,469693.0,54.5681,54.587,54.5429,54.5618,469693.0
2016-08-18 09:30:00,86.58,86.66,86.52,86.64,509151.0,54.6123,54.6627,54.5744,54.6501,509151.0
2016-08-18 09:40:00,86.63,86.65,86.58,86.62,486295.0,54.6438,54.6564,54.6123,54.6375,486295.0
2016-08-18 09:50:00,86.61,86.65,86.59,86.64,57903.0,54.6312,54.6564,54.6186,54.6501,57903.0
2016-08-18 10:00:00,86.64,86.66,86.6,86.62,127055.0,54.6501,54.6627,54.6249,54.6375,127055.0
2016-08-18 10:10:00,86.62,86.67,86.62,86.66,75964.0,54.6375,54.669,54.6375,54.6627,75964.0
2016-08-18 10:20:00,86.66,86.68,86.63,86.66,124351.0,54.6627,54.6753,54.6438,54.6627,124351.0
2016-08-18 10:30:00,86.66,86.7,86.65,86.68,66683.0,54.6627,54.688,54.6564,54.6753,66683.0
2016-08-18 10:40:00,86.67,86.71,86.67,86.68,573432.0,54.669,54.6943,54.669,54.6753,573432.0
2016-08-18 10:50:00,86.69,86.77,86.69,86.76,301787.0,54.6816,54.7321,54.6816,54.7258,301787.0
2016-08-18 11:00:00,86.76,86.76,86.73,86.74,45943.0,54.7258,54.7258,54.7069,54.7132,45943.0
2016-08-18 11:10:00,86.75,86.75,86.71,86.71,112016.0,54.7195,54.7195,54.6943,54.6943,112016.0
2016-08-18 11:20:00,86.71,86.75,86.7,86.74,375014.0,54.6943,54.7195,54.688,54.7132,375014.0
2016-08-18 11:30:00,86.74,86.77,86.72,86.75,176455.0,54.7132,54.7321,54.7006,54.7195,176455.0
2016-08-18 11:40:00,86.75,86.75,86.73,86.75,61507.0,54.7195,54.7195,54.7069,54.7195,61507.0
2016-08-18 11:50:00,86.75,86.75,86.73,86.73,60854.0,54.7195,54.7195,54.7069,54.7069,60854.0
2016-08-18 12:00:00,86.73,86.75,86.72,86.73,124405.0,54.7069,54.7195,54.7006,54.7069,124405.0
2016-08-18 12:10:00,86.73,86.74,86.72,86.73,45606.0,54.7069,54.7132,54.7006,54.7069,45606.0
2016-08-18 12:20:00,86.73,86.74,86.69,86.7,157499.0,54.7069,54.7132,54.6816,54.688,157499.0
2016-08-18 12:30:00,86.7,86.72,86.68,86.72,62282.0,54.688,54.7006,54.6753,54.7006,62282.0
2016-08-18 12:40:00,86.72,86.74,86.71,86.73,29456.0,54.7006,54.7132,54.6943,54.7069,29456.0
2016-08-18 12:50:00,86.74,86.74,86.72,86.72,18293.0,54.7132,54.7132,54.7006,54.7006,18293.0
2016-08-18 13:00:00,86.73,86.76,86.73,86.76,159839.0,54.7069,54.7258,54.7069,54.7258,159839.0
2016-08-18 13:10:00,86.75,86.78,86.74,86.75,52158.0,54.7195,54.7384,54.7132,54.7195,52158.0
2016-08-18 13:20:00,86.75,86.76,86.74,86.75,20996.0,54.7195,54.7258,54.7132,54.7195,20996.0
2016-08-18 13:30:00,86.74,86.79,86.74,86.79,67501.0,54.7132,54.7447,54.7132,54.7447,67501.0
2016-08-18 13:40:00,86.79,86.8,86.76,86.76,278118.0,54.7447,54.751,54.7258,54.7258,278118.0
2016-08-18 13:50:00,86.76,86.77,86.75,86.77,17190.0,54.7258,54.7321,54.7195,54.7321,17190.0
2016-08-18 14:00:00,86.77,86.8,86.75,86.78,214191.0,54.7321,54.751,54.7195,54.7384,214191.0
2016-08-18 14:10:00,86.78,86.79,86.77,86.79,162820.0,54.7384,54.7447,54.7321,54.7447,162820.0
2016-08-18 14:20:00,86.79,86.79,86.78,86.79,72809.0,54.7447,54.7447,54.7384,54.7447,72809.0
2016-08-18 14:30:00,86.79,86.79,86.76,86.78,259866.0,54.7447,54.7447,54.7258,54.7384,259866.0
2016-08-18 14:40:00,86.78,86.78,86.75,86.76,92360.0,54.7384,54.7384,54.7195,54.7258,92360.0
2016-08-18 14:50:00,86.77,86.78,86.75,86.77,46169.0,54.7321,54.7384,54.7195,54.7321,46169.0
2016-08-18 15:00:00,86.77,86.82,86.76,86.81,101734.0,54.7321,54.7636,54.7258,54.7573,101734.0
2016-08-18 15:10:00,86.81,86.83,86.79,86.83,154159.0,54.7573,54.77,54.7447,54.77,154159.0
2016-08-18 15:20:00,86.83,86.83,86.82,86.82,145743.0,54.77,54.77,54.7636,54.7636,145743.0
2016-08-18 15:30:00,86.82,86.83,86.81,86.82,282268.0,54.7636,54.77,54.7573,54.7636,282268.0
2016-08-18 15:40:00,86.82,86.83,86.82,86.83,575511.0,54.7636,54.77,54.7636,54.77,575511.0
2016-08-18 15:50:00,86.83,86.85,86.82,86.84,1242026.0,54.77,54.7826,54.7636,54.7763,1242026.0
2016-08-19 09:30:00,86.74,86.81,86.65,86.65,302724.0,54.7132,54.7573,54.6564,54.6564,302724.0
2016-08-19 09:40:00,86.66,86.69,86.55,86.55,255619.0,54.6627,54.6816,54.5933,54.5933,255619.0
2016-08-19 09:50:00,86.55,86.65,86.55,86.63,369900.0,54.5933,54.6564,54.5933,54.6438,369900.0
2016-08-19 10:00:00,86.64,86.69,86.63,86.69,189604.0,54.6501,54.6816,54.6438,54.6816,189604.0
2016-08-19 10:10:00,86.69,86.71,86.66,86.69,177896.0,54.6816,54.6943,54.6627,54.6816,177896.0
2016-08-19 10:20:00,86.7,86.73,86.7,86.73,101071.0,54.688,54.7069,54.688,54.7069,101071.0
2016-08-19 10:30:00,86.73,86.74,86.68,86.69,264622.0,54.7069,54.7132,54.6753,54.6816,264622.0
2016-08-19 10:40:00,86.68,86.74,86.68,86.7,72753.0,54.6753,54.7132,54.6753,54.688,72753.0
2016-08-19 10:50:00,86.7,86.7,86.68,86.68,106360.0,54.688,54.688,54.6753,54.6753,106360.0
2016-08-19 11:00:00,86.68,86.71,86.68,86.68,86524.0,54.6753,54.6943,54.6753,54.6753,86524.0
2016-08-19 11:10:00,86.69,86.69,86.67,86.67,66854.0,54.6816,54.6816,54.669,54.669,66854.0
2016-08-19 11:20:00,86.67,86.69,86.67,86.68,43128.0,54.669,54.6816,54.669,54.6753,43128.0
2016-08-19 11:30:00,86.69,86.69,86.65,86.65,77365.0,54.6816,54.6816,54.6564,54.6564,77365.0
2016-08-19 11:40:00,86.65,86.67,86.65,86.67,51603.0,54.6564,54.669,54.6564,54.669,51603.0
2016-08-19 11:50:00,86.67,86.68,86.66,86.67,118633.0,54.669,54.6753,54.6627,54.669,118633.0
2016-08-19 12:00:00,86.67,86.71,86.67,86.71,54780.0,54.669,54.6943,54.669,54.6943,54780.0
2016-08-19 12:10:00,86.71,86.72,86.69,86.72,47608.0,54.6943,54.7006,54.6816,54.7006,47608.0
2016-08-19 12:20:00,86.72,86.72,86.71,86.71,16115.0,54.7006,54.7006,54.6943,54.6943,16115.0
2016-08-19 12:30:00,86.71,86.72,86.7,86.7,35304.0,54.6943,54.7006,54.688,54.688,35304.0
2016-08-19 12:40:00,86.7,86.71,86.68,86.69,70705.0,54.688,54.6943,54.6753,54.6816,70705.0
2016-08-19 12:50:00,86.68,86.69,86.63,86.63,102464.0,54.6753,54.6816,54.6438,54.6438,102464.0
2016-08-19 13:00:00,86.63,86.65,86.62,86.64,64280.0,54.6438,54.6564,54.6375,54.6501,64280.0
2016-08-19 13:10:00,86.64,86.65,86.63,86.64,43927.0,54.6501,54.6564,54.6438,54.6501,43927.0
2016-08-19 13:20:00,86.63,86.65,86.63,86.64,39011.0,54.6438,54.6564,54.6438,54.6501,39011.0
2016-08-19 13:30:00,86.65,86.65,86.62,86.65,51369.0,54.6564,54.6564,54.6375,54.6564,51369.0
2016-08-19 13:40:00,86.65,86.68,86.64,86.68,34415.0,54.6564,54.6753,54.6501,54.6753,34415.0
2016-08-19 13:50:00,86.68,86.7,86.67,86.67,48301.0,54.6753,54.688,54.669,54.669,48301.0
2016-08-19 14:00:00,86.67,86.68,86.66,86.66,35618.0,54.669,54.6753,54.6627,54.6627,35618.0
2016-08-19 14:10:00,86.66,86.7,86.64,86.66,644517.0,54.6627,54.688,54.6501,54.6627,644517.0
2016-08-19 14:20:00,86.66,86.7,86.65,86.7,156175.0,54.6627,54.688,54.6564,54.688,156175.0
2016-08-19 14:30:00,86.7,86.73,86.69,86.71,71719.0,54.688,54.7069,54.6816,54.6943,71719.0
2016-08-19 14:40:00,86.71,86.71,86.68,86.68,53161.0,54.6943,54.6943,54.6753,54.6753,53161.0
2016-08-19 14:50:00,86.68,86.73,86.67,86.69,75122.0,54.6753,54.7069,54.669,54.6816,75122.0
2016-08-19 15:00:00,86.69,86.69,86.67,86.67,39819.0,54.6816,54.6816,54.669,54.669,39819.0
2016-08-19 15:10:00,86.67,86.69,86.66,86.66,110501.0,54.669,54.6816,54.6627,54.6627,110501.0
2016-08-19 15:20:00,86.67,86.7,86.65,86.68,133230.0,54.669,54.688,54.6564,54.6753,133230.0
2016-08-19 15:30:00,86.69,86.69,86.65,86.66,176940.0,54.6816,54.6816,54.6564,54.6627,176940.0
2016-08-19 15:40:00,86.66,86.67,86.62,86.62,313754.0,54.6627,54.669,54.6375,54.6375,313754.0
2016-08-19 15:50:00,86.63,86.64,86.57,86.6,1223818.0,54.6438,54.6501,54.606,54.6249,1223818.0
2016-08-22 09:30:00,86.5,86.5,86.31,86.37,460607.0,54.5618,54.5618,54.442,54.4798,460607.0
2016-08-22 09:40:00,86.37,86.43,86.33,86.39,117281.0,54.4798,54.5176,54.4546,54.4924,117281.0
2016-08-22 09:50:00,86.39,86.44,86.37,86.44,65435.0,54.4924,54.524,54.4798,54.524,65435.0
2016-08-22 10:00:00,86.44,86.44,86.39,86.41,47620.0,54.524,54.524,54.4924,54.505,47620.0
2016-08-22 10:10:00,86.41,86.51,86.4,86.5,70982.0,54.505,54.5681,54.4987,54.5618,70982.0
2016-08-22 10:20:00,86.5,86.52,86.47,86.5,241674.0,54.5618,54.5744,54.5429,54.5618,241674.0
2016-08-22 10:30:00,86.5,86.56,86.5,86.53,138828.0,54.5618,54.5996,54.5618,54.5807,138828.0
2016-08-22 10:40:00,86.53,86.53,86.5,86.51,131437.0,54.5807,54.5807,54.5618,54.5681,131437.0
2016-08-22 10:50:00,86.51,86.51,86.49,86.5,80157.0,54.5681,54.5681,54.5555,54.5618,80157.0
2016-08-22 11:00:00,86.5,86.52,86.47,86.5,64242.0,54.5618,54.5744,54.5429,54.5618,64242.0
2016-08-22 11:10:00,86.5,86.5,86.43,86.43,67520.0,54.5618,54.5618,54.5176,54.5176,67520.0
2016-08-22 11:20:00,86.43,86.43,86.39,86.4,75439.0,54.5176,54.5176,54.4924,54.4987,75439.0
2016-08-22 11:30:00,86.4,86.43,86.39,86.42,35468.0,54.4987,54.5176,54.4924,54.5113,35468.0
2016-08-22 11:40:00,86.42,86.43,86.41,86.42,44494.0,54.5113,54.5176,54.505,54.5113,44494.0
2016-08-22 11:50:00,86.42,86.45,86.42,86.44,61551.0,54.5113,54.5303,54.5113,54.524,61551.0
2016-08-22 12:00:00,86.44,86.45,86.42,86.43,37597.0,54.524,54.5303,54.5113,54.5176,37597.0
2016-08-22 12:10:00,86.42,86.45,86.41,86.45,50994.0,54.5113,54.5303,54.505,54.5303,50994.0
2016-08-22 12:20:00,86.45,86.52,86.44,86.51,143544.0,54.5303,54.5744,54.524,54.5681,143544.0
2016-08-22 12:30:00,86.51,86.51,86.5,86.51,15110.0,54.5681,54.5681,54.5618,54.5681,15110.0
2016-08-22 12:40:00,86.5,86.51,86.45,86.46,136583.0,54.5618,54.5681,54.5303,54.5366,136583.0
2016-08-22 12:50:00,86.45,86.47,86.45,86.46,72309.0,54.5303,54.5429,54.5303,54.5366,72309.0
2016-08-22 13:00:00,86.46,86.47,86.44,86.46,20658.0,54.5366,54.5429,54.524,54.5366,20658.0
2016-08-22 13:10:00,86.46,86.48,86.46,86.47,30369.0,54.5366,54.5492,54.5366,54.5429,30369.0
2016-08-22 13:20:00,86.47,86.48,86.4,86.44,91969.0,54.5429,54.5492,54.4987,54.524,91969.0
2016-08-22 13:30:00,86.43,86.44,86.41,86.43,34327.0,54.5176,54.524,54.505,54.5176,34327.0
2016-08-22 13:40:00,86.43,86.51,86.42,86.49,107082.0,54.5176,54.5681,54.5113,54.5555,107082.0
2016-08-22 13:50:00,86.48,86.49,86.46,86.47,57252.0,54.5492,54.5555,54.5366,54.5429,57252.0
2016-08-22 14:00:00,86.47,86.51,86.47,86.51,89172.0,54.5429,54.5681,54.5429,54.5681,89172.0
2016-08-22 14:10:00,86.51,86.51,86.48,86.48,76230.0,54.5681,54.5681,54.5492,54.5492,76230.0
2016-08-22 14:20:00,86.48,86.49,86.44,86.44,55277.0,54.5492,54.5555,54.524,54.524,55277.0
2016-08-22 14:30:00,86.44,86.47,86.44,86.47,44201.0,54.524,54.5429,54.524,54.5429,44201.0
2016-08-22 14:40:00,86.47,86.49,86.46,86.49,48640.0,54.5429,54.5555,54.5366,54.5555,48640.0
2016-08-22 14:50:00,86.48,86.49,86.44,86.47,87894.0,54.5492,54.5555,54.524,54.5429,87894.0
2016-08-22 15:00:00,86.47,86.48,86.47,86.48,54522.0,54.5429,54.5492,54.5429,54.5492,54522.0
2016-08-22 15:10:00,86.48,86.49,86.47,86.49,53774.0,54.5492,54.5555,54.5429,54.5555,53774.0
2016-08-22 15:20:00,86.49,86.51,86.47,86.47,198043.0,54.5555,54.5681,54.5429,54.5429,198043.0
2016-08-22 15:30:00,86.47,86.49,86.46,86.47,81382.0,54.5429,54.5555,54.5366,54.5429,81382.0
2016-08-22 15:40:00,86.46,86.5,86.46,86.5,180242.0,54.5366,54.5618,54.5366,54.5618,180242.0
2016-08-22 15:50:00,86.5,86.5,86.45,86.46,443748.0,54.5618,54.5618,54.5303,54.5366,443748.0
2016-08-23 09:30:00,86.67,86.69,86.59,86.66,352151.0,54.669,54.6816,54.6186,54.6627,352151.0
2016-08-23 09:40:00,86.66,86.68,86.62,86.64,165256.0,54.6627,54.6753,54.6375,54.6501,165256.0
2016-08-23 09:50:00,86.65,86.68,86.62,86.65,303611.0,54.6564,54.6753,54.6375,54.6564,303611.0
2016-08-23 10:00:00,86.66,86.7,86.64,86.67,148302.0,54.6627,54.688,54.6501,54.669,148302.0
2016-08-23 10:10:00,86.66,86.7,86.66,86.66,83697.0,54.6627,54.688,54.6627,54.6627,83697.0
2016-08-23 10:20:00,86.66,86.71,86.66,86.71,57389.0,54.6627,54.6943,54.6627,54.6943,57389.0
2016-08-23 10:30:00,86.71,86.74,86.7,86.72,275382.0,54.6943,54.7132,54.688,54.7006,275382.0
2016-08-23 10:40:00,86.72,86.81,86.72,86.81,210843.0,54.7006,54.7573,54.7006,54.7573,210843.0
2016-08-23 10:50:00,86.81,86.81,86.74,86.77,157130.0,54.7573,54.7573,54.7132,54.7321,157130.0
2016-08-23 11:00:00,86.77,86.78,86.72,86.73,319642.0,54.7321,54.7384,54.7006,54.7069,319642.0
2016-08-23 11:10:00,86.73,86.77,86.73,86.77,100268.0,54.7069,54.7321,54.7069,54.7321,100268.0
2016-08-23 11:20:00,86.77,86.8,86.75,86.79,128789.0,54.7321,54.751,54.7195,54.7447,128789.0
2016-08-23 11:30:00,86.79,86.82,86.74,86.76,218154.0,54.7447,54.7636,54.7132,54.7258,218154.0
2016-08-23 11:40:00,86.76,86.78,86.75,86.76,78672.0,54.7258,54.7384,54.7195,54.7258,78672.0
2016-08-23 11:50:00,86.75,86.77,86.72,86.75,134550.0,54.7195,54.7321,54.7006,54.7195,134550.0
2016-08-23 12:00:00,86.75,86.75,86.7,86.72,81195.0,54.7195,54.7195,54.688,54.7006,81195.0
2016-08-23 12:10:00,86.71,86.74,86.7,86.73,83824.0,54.6943,54.7132,54.688,54.7069,83824.0
2016-08-23 12:20:00,86.73,86.76,86.73,86.73,69291.0,54.7069,54.7258,54.7069,54.7069,69291.0
2016-08-23 12:30:00,86.73,86.74,86.72,86.73,63507.0,54.7069,54.7132,54.7006,54.7069,63507.0
2016-08-23 12:40:00,86.72,86.78,86.72,86.76,368536.0,54.7006,54.7384,54.7006,54.7258,368536.0
2016-08-23 12:50:00,86.76,86.77,86.7,86.7,116876.0,54.7258,54.7321,54.688,54.688,116876.0
2016-08-23 13:00:00,86.7,86.73,86.7,86.72,190314.0,54.688,54.7069,54.688,54.7006,190314.0
2016-08-23 13:10:00,86.72,86.75,86.71,86.73,399057.0,54.7006,54.7195,54.6943,54.7069,399057.0
2016-08-23 13:20:00,86.74,86.76,86.72,86.75,150349.0,54.7132,54.7258,54.7006,54.7195,150349.0
2016-08-23 13:30:00,86.75,86.77,86.74,86.75,71583.0,54.7195,54.7321,54.7132,54.7195,71583.0
2016-08-23 13:40:00,86.74,86.77,86.73,86.77,99558.0,54.7132,54.7321,54.7069,54.7321,99558.0
2016-08-23 13:50:00,86.77,86.77,86.76,86.77,36309.0,54.7321,54.7321,54.7258,54.7321,36309.0
2016-08-23 14:00:00,86.76,86.78,86.71,86.78,89851.0,54.7258,54.7384,54.6943,54.7384,89851.0
2016-08-23 14:10:00,86.78,86.78,86.75,86.75,176543.0,54.7384,54.7384,54.7195,54.7195,176543.0
2016-08-23 14:20:00,86.76,86.77,86.74,86.76,57775.0,54.7258,54.7321,54.7132,54.7258,57775.0
2016-08-23 14:30:00,86.77,86.8,86.76,86.79,154611.0,54.7321,54.751,54.7258,54.7447,154611.0
2016-08-23 14:40:00,86.79,86.79,86.76,86.76,187927.0,54.7447,54.7447,54.7258,54.7258,187927.0
2016-08-23 14:50:00,86.77,86.77,86.74,86.75,49146.0,54.7321,54.7321,54.7132,54.7195,49146.0
2016-08-23 15:00:00,86.75,86.76,86.73,86.73,99530.0,54.7195,54.7258,54.7069,54.7069,99530.0
2016-08-23 15:10:00,86.73,86.77,86.73,86.76,262600.0,54.7069,54.7321,54.7069,54.7258,262600.0
2016-08-23 15:20:00,86.75,86.77,86.74,86.76,101527.0,54.7195,54.7321,54.7132,54.7258,101527.0
2016-08-23 15:30:00,86.76,86.77,86.72,86.76,238791.0,54.7258,54.7321,54.7006,54.7258,238791.0
2016-08-23 15:40:00,86.76,86.8,86.72,86.72,273452.0,54.7258,54.751,54.7006,54.7006,273452.0
2016-08-23 15:50:00,86.73,86.77,86.72,86.75,886110.0,54.7069,54.7321,54.7006,54.7195,886110.0
2016-08-24 09:30:00,86.73,86.76,86.69,86.76,99244.0,54.7069,54.7258,54.6816,54.7258,99244.0
2016-08-24 09:40:00,86.75,86.77,86.73,86.73,148515.0,54.7195,54.7321,54.7069,54.7069,148515.0
2016-08-24 09:50:00,86.73,86.74,86.7,86.72,104826.0,54.7069,54.7132,54.688,54.7006,104826.0
2016-08-24 10:00:00,86.72,86.78,86.7,86.73,119319.0,54.7006,54.7384,54.688,54.7069,119319.0
2016-08-24 10:10:00,86.73,86.75,86.68,86.69,148245.0,54.7069,54.7195,54.6753,54.6816,148245.0
2016-08-24 10:20:00,86.69,86.71,86.68,86.7,569394.0,54.6816,54.6943,54.6753,54.688,569394.0
2016-08-24 10:30:00,86.69,86.69,86.62,86.67,266942.0,54.6816,54.6816,54.6375,54.669,266942.0
2016-08-24 10:40:00,86.67,86.68,86.59,86.62,104100.0,54.669,54.6753,54.6186,54.6375,104100.0
2016-08-24 10:50:00,86.61,86.63,86.61,86.63,67639.0,54.6312,54.6438,54.6312,54.6438,67639.0
2016-08-24 11:00:00,86.62,86.64,86.61,86.64,87466.0,54.6375,54.6501,54.6312,54.6501,87466.0
2016-08-24 11:10:00,86.64,86.64,86.61,86.61,74793.0,54.6501,54.6501,54.6312,54.6312,74793.0
2016-08-24 11:20:00,86.62,86.62,86.59,86.62,88806.0,54.6375,54.6375,54.6186,54.6375,88806.0
2016-08-24 11:30:00,86.62,86.62,86.59,86.59,55068.0,54.6375,54.6375,54.6186,54.6186,55068.0
2016-08-24 11:40:00,86.59,86.6,86.57,86.58,141156.0,54.6186,54.6249,54.606,54.6123,141156.0
2016-08-24 11:50:00,86.57,86.58,86.57,86.58,9226.0,54.606,54.6123,54.606,54.6123,9226.0
2016-08-24 12:00:00,86.58,86.63,86.56,86.63,255006.0,54.6123,54.6438,54.5996,54.6438,255006.0
2016-08-24 12:10:00,86.63,86.65,86.62,86.64,99359.0,54.6438,54.6564,54.6375,54.6501,99359.0
2016-08-24 12:20:00,86.65,86.65,86.62,86.63,50586.0,54.6564,54.6564,54.6375,54.6438,50586.0
2016-08-24 12:30:00,86.63,86.63,86.62,86.62,6909.0,54.6438,54.6438,54.6375,54.6375,6909.0
2016-08-24 12:40:00,86.63,86.65,86.62,86.63,45049.0,54.6438,54.6564,54.6375,54.6438,45049.0
2016-08-24 12:50:00,86.64,86.68,86.63,86.68,88307.0,54.6501,54.6753,54.6438,54.6753,88307.0
2016-08-24 13:00:00,86.67,86.68,86.65,86.67,56874.0,54.669,54.6753,54.6564,54.669,56874.0
2016-08-24 13:10:00,86.67,86.67,86.65,86.66,30243.0,54.669,54.669,54.6564,54.6627,30243.0
2016-08-24 13:20:00,86.66,86.66,86.65,86.66,15602.0,54.6627,54.6627,54.6564,54.6627,15602.0
2016-08-24 13:30:00,86.66,86.66,86.62,86.62,37557.0,54.6627,54.6627,54.6375,54.6375,37557.0
2016-08-24 13:40:00,86.62,86.65,86.62,86.65,68388.0,54.6375,54.6564,54.6375,54.6564,68388.0
2016-08-24 13:50:00,86.65,86.65,86.62,86.62,42451.0,54.6564,54.6564,54.6375,54.6375,42451.0
2016-08-24 14:00:00,86.63,86.63,86.55,86.59,273788.0,54.6438,54.6438,54.5933,54.6186,273788.0
2016-08-24 14:10:00,86.59,86.61,86.58,86.6,76336.0,54.6186,54.6312,54.6123,54.6249,76336.0
2016-08-24 14:20:00,86.59,86.6,86.55,86.56,73779.0,54.6186,54.6249,54.5933,54.5996,73779.0
2016-08-24 14:30:00,86.56,86.58,86.56,86.58,66123.0,54.5996,54.6123,54.5996,54.6123,66123.0
2016-08-24 14:40:00,86.58,86.59,86.57,86.59,29807.0,54.6123,54.6186,54.606,54.6186,29807.0
2016-08-24 14:50:00,86.59,86.67,86.58,86.67,67151.0,54.6186,54.669,54.6123,54.669,67151.0
2016-08-24 15:00:00,86.67,86.67,86.56,86.56,129995.0,54.669,54.669,54.5996,54.5996,129995.0
2016-08-24 15:10:00,86.56,86.6,86.54,86.58,99742.0,54.5996,54.6249,54.587,54.6123,99742.0
2016-08-24 15:20:00,86.58,86.6,86.57,86.59,174504.0,54.6123,54.6249,54.606,54.6186,174504.0
2016-08-24 15:30:00,86.59,86.61,86.56,86.56,216220.0,54.6186,54.6312,54.5996,54.5996,216220.0
2016-08-24 15:40:00,86.56,86.57,86.5,86.51,651799.0,54.5996,54.606,54.5618,54.5681,651799.0
2016-08-24 15:50:00,86.51,86.56,86.49,86.52,913126.0,54.5681,54.5996,54.5555,54.5744,913126.0
2016-08-25 09:30:00,86.55,86.66,86.53,86.54,490061.0,54.5933,54.6627,54.5807,54.587,490061.0
2016-08-25 09:40:00,86.54,86.62,86.53,86.59,126182.0,54.587,54.6375,54.5807,54.6186,126182.0
2016-08-25 09:50:00,86.59,86.63,86.55,86.62,113077.0,54.6186,54.6438,54.5933,54.6375,113077.0
2016-08-25 10:00:00,86.62,86.72,86.61,86.69,224033.0,54.6375,54.7006,54.6312,54.6816,224033.0
2016-08-25 10:10:00,86.68,86.71,86.65,86.68,130173.0,54.6753,54.6943,54.6564,54.6753,130173.0
2016-08-25 10:20:00,86.67,86.71,86.66,86.68,88270.0,54.669,54.6943,54.6627,54.6753,88270.0
2016-08-25 10:30:00,86.69,86.7,86.63,86.65,958570.0,54.6816,54.688,54.6438,54.6564,958570.0
2016-08-25 10:40:00,86.66,86.68,86.64,86.68,91717.0,54.6627,54.6753,54.6501,54.6753,91717.0
2016-08-25 10:50:00,86.68,86.71,86.66,86.71,93477.0,54.6753,54.6943,54.6627,54.6943,93477.0
2016-08-25 11:00:00,86.71,86.76,86.7,86.76,120194.0,54.6943,54.7258,54.688,54.7258,120194.0
2016-08-25 11:10:00,86.75,86.76,86.73,86.75,115062.0,54.7195,54.7258,54.7069,54.7195,115062.0
2016-08-25 11:20:00,86.75,86.76,86.72,86.73,162463.0,54.7195,54.7258,54.7006,54.7069,162463.0
2016-08-25 11:30:00,86.73,86.76,86.73,86.76,60574.0,54.7069,54.7258,54.7069,54.7258,60574.0
2016-08-25 11:40:00,86.76,86.76,86.72,86.73,58269.0,54.7258,54.7258,54.7006,54.7069,58269.0
2016-08-25 11:50:00,86.74,86.74,86.7,86.72,83566.0,54.7132,54.7132,54.688,54.7006,83566.0
2016-08-25 12:00:00,86.72,86.72,86.67,86.69,48048.0,54.7006,54.7006,54.669,54.6816,48048.0
2016-08-25 12:10:00,86.68,86.74,86.68,86.73,72129.0,54.6753,54.7132,54.6753,54.7069,72129.0
2016-08-25 12:20:00,86.73,86.75,86.69,86.7,84737.0,54.7069,54.7195,54.6816,54.688,84737.0
2016-08-25 12:30:00,86.7,86.75,86.7,86.75,60535.0,54.688,54.7195,54.688,54.7195,60535.0
2016-08-25 12:40:00,86.75,86.76,86.72,86.73,47710.0,54.7195,54.7258,54.7006,54.7069,47710.0
2016-08-25 12:50:00,86.73,86.73,86.72,86.73,25547.0,54.7069,54.7069,54.7006,54.7069,25547.0
2016-08-25 13:00:00,86.73,86.74,86.7,86.7,70875.0,54.7069,54.7132,54.688,54.688,70875.0
2016-08-25 13:10:00,86.7,86.72,86.68,86.69,132418.0,54.688,54.7006,54.6753,54.6816,132418.0
2016-08-25 13:20:00,86.69,86.69,86.68,86.69,75575.0,54.6816,54.6816,54.6753,54.6816,75575.0
2016-08-25 13:30:00,86.69,86.69,86.63,86.64,168916.0,54.6816,54.6816,54.6438,54.6501,168916.0
2016-08-25 13:40:00,86.64,86.65,86.61,86.64,183537.0,54.6501,54.6564,54.6312,54.6501,183537.0
2016-08-25 13:50:00,86.64,86.7,86.63,86.7,59329.0,54.6501,54.688,54.6438,54.688,59329.0
2016-08-25 14:00:00,86.7,86.71,86.66,86.68,114534.0,54.688,54.6943,54.6627,54.6753,114534.0
2016-08-25 14:10:00,86.68,86.71,86.67,86.7,83894.0,54.6753,54.6943,54.669,54.688,83894.0
2016-08-25 14:20:00,86.71,86.73,86.66,86.71,170638.0,54.6943,54.7069,54.6627,54.6943,170638.0
2016-08-25 14:30:00,86.72,86.73,86.71,86.72,123737.0,54.7006,54.7069,54.6943,54.7006,123737.0
2016-08-25 14:40:00,86.72,86.74,86.71,86.74,193512.0,54.7006,54.7132,54.6943,54.7132,193512.0
2016-08-25 14:50:00,86.73,86.74,86.69,86.69,74109.0,54.7069,54.7132,54.6816,54.6816,74109.0
2016-08-25 15:00:00,86.7,86.72,86.68,86.72,83684.0,54.688,54.7006,54.6753,54.7006,83684.0
2016-08-25 15:10:00,86.72,86.74,86.71,86.72,99813.0,54.7006,54.7132,54.6943,54.7006,99813.0
2016-08-25 15:20:00,86.72,86.76,86.71,86.76,153627.0,54.7006,54.7258,54.6943,54.7258,153627.0
2016-08-25 15:30:00,86.75,86.77,86.73,86.73,226425.0,54.7195,54.7321,54.7069,54.7069,226425.0
2016-08-25 15:40:00,86.74,86.74,86.69,86.72,237257.0,54.7132,54.7132,54.6816,54.7006,237257.0
2016-08-25 15:50:00,86.72,86.72,86.62,86.67,687603.0,54.7006,54.7006,54.6375,54.669,687603.0
2016-08-26 09:30:00,86.69,86.79,86.61,86.76,327480.0,54.6816,54.7447,54.6312,54.7258,327480.0
2016-08-26 09:40:00,86.76,86.76,86.7,86.7,98436.0,54.7258,54.7258,54.688,54.688,98436.0
2016-08-26 09:50:00,86.7,86.71,86.64,86.67,110512.0,54.688,54.6943,54.6501,54.669,110512.0
2016-08-26 10:00:00,86.67,86.72,86.51,86.65,324184.0,54.669,54.7006,54.5681,54.6564,324184.0
2016-08-26 10:10:00,86.66,86.92,86.65,86.91,517517.0,54.6627,54.8267,54.6564,54.8204,517517.0
2016-08-26 10:20:00,86.91,87.0,86.9,87.0,284858.0,54.8204,54.8772,54.8141,54.8772,284858.0
2016-08-26 10:30:00,87.0,87.02,86.93,86.97,169791.0,54.8772,54.8898,54.833,54.8583,169791.0
2016-08-26 10:40:00,86.96,86.96,86.91,86.92,57084.0,54.852,54.852,54.8204,54.8267,57084.0
2016-08-26 10:50:00,86.91,86.95,86.88,86.93,87853.0,54.8204,54.8456,54.8015,54.833,87853.0
2016-08-26 11:00:00,86.92,86.95,86.9,86.93,55496.0,54.8267,54.8456,54.8141,54.833,55496.0
2016-08-26 11:10:00,86.93,86.98,86.91,86.94,98441.0,54.833,54.8646,54.8204,54.8393,98441.0
2016-08-26 11:20:00,86.94,86.98,86.93,86.97,68438.0,54.8393,54.8646,54.833,54.8583,68438.0
2016-08-26 11:30:00,86.97,87.0,86.95,86.96,605719.0,54.8583,54.8772,54.8456,54.852,605719.0
2016-08-26 11:40:00,86.96,86.96,86.91,86.92,252544.0,54.852,54.852,54.8204,54.8267,252544.0
2016-08-26 11:50:00,86.92,86.93,86.82,86.84,243139.0,54.8267,54.833,54.7636,54.7763,243139.0
2016-08-26 12:00:00,86.85,86.85,86.67,86.69,357392.0,54.7826,54.7826,54.669,54.6816,357392.0
2016-08-26 12:10:00,86.69,86.69,86.59,86.62,428414.0,54.6816,54.6816,54.6186,54.6375,428414.0
2016-08-26 12:20:00,86.62,86.7,86.59,86.6,515269.0,54.6375,54.688,54.6186,54.6249,515269.0
2016-08-26 12:30:00,86.6,86.63,86.54,86.61,373683.0,54.6249,54.6438,54.587,54.6312,373683.0
2016-08-26 12:40:00,86.62,86.67,86.59,86.67,66684.0,54.6375,54.669,54.6186,54.669,66684.0
2016-08-26 12:50:00,86.66,86.67,86.62,86.64,73569.0,54.6627,54.669,54.6375,54.6501,73569.0
2016-08-26 13:00:00,86.64,86.7,86.62,86.64,112922.0,54.6501,54.688,54.6375,54.6501,112922.0
2016-08-26 13:10:00,86.64,86.66,86.58,86.6,44635.0,54.6501,54.6627,54.6123,54.6249,44635.0
2016-08-26 13:20:00,86.61,86.65,86.59,86.64,43749.0,54.6312,54.6564,54.6186,54.6501,43749.0
2016-08-26 13:30:00,86.63,86.65,86.6,86.6,101481.0,54.6438,54.6564,54.6249,54.6249,101481.0
2016-08-26 13:40:00,86.6,86.61,86.55,86.55,304495.0,54.6249,54.6312,54.5933,54.5933,304495.0
2016-08-26 13:50:00,86.55,86.56,86.52,86.54,161250.0,54.5933,54.5996,54.5744,54.587,161250.0
2016-08-26 14:00:00,86.53,86.54,86.5,86.52,407556.0,54.5807,54.587,54.5618,54.5744,407556.0
2016-08-26 14:10:00,86.52,86.56,86.45,86.45,366336.0,54.5744,54.5996,54.5303,54.5303,366336.0
2016-08-26 14:20:00,86.46,86.47,86.43,86.44,330974.0,54.5366,54.5429,54.5176,54.524,330974.0
2016-08-26 14:30:00,86.44,86.51,86.41,86.49,169562.0,54.524,54.5681,54.505,54.5555,169562.0
2016-08-26 14:40:00,86.5,86.53,86.44,86.47,325919.0,54.5618,54.5807,54.524,54.5429,325919.0
2016-08-26 14:50:00,86.47,86.5,86.44,86.5,128749.0,54.5429,54.5618,54.524,54.5618,128749.0
2016-08-26 15:00:00,86.5,86.52,86.47,86.51,248020.0,54.5618,54.5744,54.5429,54.5681,248020.0
2016-08-26 15:10:00,86.52,86.57,86.49,86.55,323249.0,54.5744,54.606,54.5555,54.5933,323249.0
2016-08-26 15:20:00,86.55,86.62,86.53,86.59,400915.0,54.5933,54.6375,54.5807,54.6186,400915.0
2016-08-26 15:30:00,86.59,86.67,86.59,86.62,340828.0,54.6186,54.669,54.6186,54.6375,340828.0
2016-08-26 15:40:00,86.62,86.64,86.56,86.6,223053.0,54.6375,54.6501,54.5996,54.6249,223053.0
2016-08-26 15:50:00,86.6,86.62,86.55,86.55,476706.0,54.6249,54.6375,54.5933,54.5933,476706.0
2016-08-29 09:30:00,86.69,86.82,86.65,86.8,335113.0,54.6816,54.7636,54.6564,54.751,335113.0
2016-08-29 09:40:00,86.8,86.87,86.78,86.83,206490.0,54.751,54.7952,54.7384,54.77,206490.0
2016-08-29 09:50:00,86.84,86.86,86.78,86.81,165784.0,54.7763,54.7889,54.7384,54.7573,165784.0
2016-08-29 10:00:00,86.81,86.81,86.77,86.79,384728.0,54.7573,54.7573,54.7321,54.7447,384728.0
2016-08-29 10:10:00,86.8,86.8,86.76,86.77,146885.0,54.751,54.751,54.7258,54.7321,146885.0
2016-08-29 10:20:00,86.78,86.81,86.74,86.8,195708.0,54.7384,54.7573,54.7132,54.751,195708.0
2016-08-29 10:30:00,86.8,86.82,86.76,86.8,140965.0,54.751,54.7636,54.7258,54.751,140965.0
2016-08-29 10:40:00,86.8,86.85,86.8,86.84,87612.0,54.751,54.7826,54.751,54.7763,87612.0
2016-08-29 10:50:00,86.84,86.89,86.83,86.87,78232.0,54.7763,54.8078,54.77,54.7952,78232.0
2016-08-29 11:00:00,86.87,86.89,86.87,86.88,94607.0,54.7952,54.8078,54.7952,54.8015,94607.0
2016-08-29 11:10:00,86.88,86.89,86.85,86.86,116464.0,54.8015,54.8078,54.7826,54.7889,116464.0
2016-08-29 11:20:00,86.86,86.89,86.83,86.88,72785.0,54.7889,54.8078,54.77,54.8015,72785.0
2016-08-29 11:30:00,86.88,86.9,86.87,86.9,102743.0,54.8015,54.8141,54.7952,54.8141,102743.0
2016-08-29 11:40:00,86.9,86.95,86.89,86.94,179096.0,54.8141,54.8456,54.8078,54.8393,179096.0
2016-08-29 11:50:00,86.94,86.95,86.9,86.92,66206.0,54.8393,54.8456,54.8141,54.8267,66206.0
2016-08-29 12:00:00,86.92,86.95,86.92,86.94,44346.0,54.8267,54.8456,54.8267,54.8393,44346.0
2016-08-29 12:10:00,86.95,86.96,86.92,86.93,53787.0,54.8456,54.852,54.8267,54.833,53787.0
2016-08-29 12:20:00,86.92,86.94,86.91,86.94,35598.0,54.8267,54.8393,54.8204,54.8393,35598.0
2016-08-29 12:30:00,86.93,86.95,86.92,86.95,28231.0,54.833,54.8456,54.8267,54.8456,28231.0
2016-08-29 12:40:00,86.94,86.97,86.94,86.97,27382.0,54.8393,54.8583,54.8393,54.8583,27382.0
2016-08-29 12:50:00,86.97,87.0,86.96,86.99,78756.0,54.8583,54.8772,54.852,54.8709,78756.0
2016-08-29 13:00:00,87.0,87.04,87.0,87.04,136856.0,54.8772,54.9024,54.8772,54.9024,136856.0
2016-08-29 13:10:00,87.04,87.04,86.97,86.99,111967.0,54.9024,54.9024,54.8583,54.8709,111967.0
2016-08-29 13:20:00,86.99,87.01,86.99,87.01,31269.0,54.8709,54.8835,54.8709,54.8835,31269.0
2016-08-29 13:30:00,87.01,87.02,86.98,87.0,92675.0,54.8835,54.8898,54.8646,54.8772,92675.0
2016-08-29 13:40:00,87.0,87.03,86.99,87.03,101193.0,54.8772,54.8961,54.8709,54.8961,101193.0
2016-08-29 13:50:00,87.03,87.03,87.01,87.03,56401.0,54.8961,54.8961,54.8835,54.8961,56401.0
2016-08-29 14:00:00,87.03,87.03,87.0,87.02,77128.0,54.8961,54.8961,54.8772,54.8898,77128.0
2016-08-29 14:10:00,87.02,87.02,86.98,86.99,157318.0,54.8898,54.8898,54.8646,54.8709,157318.0
2016-08-29 14:20:00,86.98,87.0,86.96,86.97,200433.0,54.8646,54.8772,54.852,54.8583,200433.0
2016-08-29 14:30:00,86.97,86.97,86.94,86.97,165632.0,54.8583,54.8583,54.8393,54.8583,165632.0
2016-08-29 14:40:00,86.97,86.97,86.95,86.95,164013.0,54.8583,54.8583,54.8456,54.8456,164013.0
2016-08-29 14:50:00,86.95,86.96,86.95,86.95,68955.0,54.8456,54.852,54.8456,54.8456,68955.0
2016-08-29 15:00:00,86.95,86.96,86.93,86.94,201614.0,54.8456,54.852,54.833,54.8393,201614.0
2016-08-29 15:10:00,86.94,86.97,86.93,86.97,182143.0,54.8393,54.8583,54.833,54.8583,182143.0
2016-08-29 15:20:00,86.97,86.97,86.92,86.95,233750.0,54.8583,54.8583,54.8267,54.8456,233750.0
2016-08-29 15:30:00,86.95,86.97,86.94,86.97,281651.0,54.8456,54.8583,54.8393,54.8583,281651.0
2016-08-29 15:40:00,86.97,87.03,86.96,87.0,637318.0,54.8583,54.8961,54.852,54.8772,637318.0
2016-08-29 15:50:00,87.0,87.03,86.96,86.96,1036014.0,54.8772,54.8961,54.852,54.852,1036014.0
2016-08-30 09:30:00,86.99,87.06,86.94,87.03,208402.0,54.8709,54.915,54.8393,54.8961,208402.0
2016-08-30 09:40:00,87.03,87.04,86.99,87.02,262732.0,54.8961,54.9024,54.8709,54.8898,262732.0
2016-08-30 09:50:00,87.01,87.02,86.97,86.98,237745.0,54.8835,54.8898,54.8583,54.8646,237745.0
2016-08-30 10:00:00,86.97,86.99,86.89,86.91,349066.0,54.8583,54.8709,54.8078,54.8204,349066.0
2016-08-30 10:10:00,86.92,86.94,86.87,86.87,112031.0,54.8267,54.8393,54.7952,54.7952,112031.0
2016-08-30 10:20:00,86.87,86.88,86.85,86.86,258487.0,54.7952,54.8015,54.7826,54.7889,258487.0
2016-08-30 10:30:00,86.86,86.86,86.81,86.82,497312.0,54.7889,54.7889,54.7573,54.7636,497312.0
2016-08-30 10:40:00,86.82,86.84,86.79,86.83,342514.0,54.7636,54.7763,54.7447,54.77,342514.0
2016-08-30 10:50:00,86.83,86.89,86.82,86.89,373474.0,54.77,54.8078,54.7636,54.8078,373474.0
2016-08-30 11:00:00,86.89,86.97,86.87,86.92,428638.0,54.8078,54.8583,54.7952,54.8267,428638.0
2016-08-30 11:10:00,86.92,86.94,86.9,86.93,221690.0,54.8267,54.8393,54.8141,54.833,221690.0
2016-08-30 11:20:00,86.93,86.94,86.88,86.89,207455.0,54.833,54.8393,54.8015,54.8078,207455.0
2016-08-30 11:30:00,86.9,86.93,86.89,86.93,215228.0,54.8141,54.833,54.8078,54.833,215228.0
2016-08-30 11:40:00,86.93,86.96,86.9,86.95,170670.0,54.833,54.852,54.8141,54.8456,170670.0
2016-08-30 11:50:00,86.94,86.99,86.93,86.98,214156.0,54.8393,54.8709,54.833,54.8646,214156.0
2016-08-30 12:00:00,86.99,87.07,86.98,87.06,193936.0,54.8709,54.9213,54.8646,54.915,193936.0
2016-08-30 12:10:00,87.05,87.11,87.05,87.11,191282.0,54.9087,54.9466,54.9087,54.9466,191282.0
2016-08-30 12:20:00,87.11,87.13,87.09,87.12,182976.0,54.9466,54.9592,54.934,54.9529,182976.0
2016-08-30 12:30:00,87.12,87.13,87.11,87.13,126540.0,54.9529,54.9592,54.9466,54.9592,126540.0
2016-08-30 12:40:00,87.13,87.14,87.06,87.11,216150.0,54.9592,54.9655,54.915,54.9466,216150.0
2016-08-30 12:50:00,87.11,87.12,87.09,87.11,159228.0,54.9466,54.9529,54.934,54.9466,159228.0
2016-08-30 13:00:00,87.11,87.12,87.1,87.11,241143.0,54.9466,54.9529,54.9403,54.9466,241143.0
2016-08-30 13:10:00,87.1,87.13,87.08,87.09,175462.0,54.9403,54.9592,54.9277,54.934,175462.0
2016-08-30 13:20:00,87.09,87.1,87.08,87.08,153113.0,54.934,54.9403,54.9277,54.9277,153113.0
2016-08-30 13:30:00,87.09,87.09,87.05,87.06,181929.0,54.934,54.934,54.9087,54.915,181929.0
2016-08-30 13:40:00,87.06,87.07,87.03,87.05,169948.0,54.915,54.9213,54.8961,54.9087,169948.0
2016-08-30 13:50:00,87.05,87.06,86.98,87.04,315434.0,54.9087,54.915,54.8646,54.9024,315434.0
2016-08-30 14:00:00,87.03,87.04,86.97,87.0,205491.0,54.8961,54.9024,54.8583,54.8772,205491.0
2016-08-30 14:10:00,87.0,87.02,86.93,86.94,295125.0,54.8772,54.8898,54.833,54.8393,295125.0
2016-08-30 14:20:00,86.94,86.98,86.93,86.96,351327.0,54.8393,54.8646,54.833,54.852,351327.0
2016-08-30 14:30:00,86.95,86.98,86.94,86.97,330543.0,54.8456,54.8646,54.8393,54.8583,330543.0
2016-08-30 14:40:00,86.98,86.99,86.96,86.97,243721.0,54.8646,54.8709,54.852,54.8583,243721.0
2016-08-30 14:50:00,86.97,86.98,86.95,86.96,216373.0,54.8583,54.8646,54.8456,54.852,216373.0
2016-08-30 15:00:00,86.95,86.98,86.94,86.97,109934.0,54.8456,54.8646,54.8393,54.8583,109934.0
2016-08-30 15:10:00,86.97,87.02,86.96,87.0,708316.0,54.8583,54.8898,54.852,54.8772,708316.0
2016-08-30 15:20:00,87.01,87.04,86.99,87.03,147662.0,54.8835,54.9024,54.8709,54.8961,147662.0
2016-08-30 15:30:00,87.04,87.05,87.01,87.05,375246.0,54.9024,54.9087,54.8835,54.9087,375246.0
2016-08-30 15:40:00,87.05,87.09,87.03,87.06,906338.0,54.9087,54.934,54.8961,54.915,906338.0
2016-08-30 15:50:00,87.07,87.09,87.01,87.04,873835.0,54.9213,54.934,54.8835,54.9024,873835.0
2016-08-31 09:30:00,86.97,87.03,86.81,86.84,599548.0,54.8583,54.8961,54.7573,54.7763,599548.0
2016-08-31 09:40:00,86.84,86.9,86.83,86.9,316442.0,54.7763,54.8141,54.77,54.8141,316442.0
2016-08-31 09:50:00,86.9,86.9,86.85,86.87,525067.0,54.8141,54.8141,54.7826,54.7952,525067.0
2016-08-31 10:00:00,86.87,86.88,86.84,86.86,176712.0,54.7952,54.8015,54.7763,54.7889,176712.0
2016-08-31 10:10:00,86.86,86.87,86.8,86.82,459747.0,54.7889,54.7952,54.751,54.7636,459747.0
2016-08-31 10:20:00,86.83,86.88,86.82,86.87,132429.0,54.77,54.8015,54.7636,54.7952,132429.0
2016-08-31 10:30:00,86.86,86.88,86.78,86.83,575423.0,54.7889,54.8015,54.7384,54.77,575423.0
2016-08-31 10:40:00,86.83,86.86,86.8,86.82,205177.0,54.77,54.7889,54.751,54.7636,205177.0
2016-08-31 10:50:00,86.82,86.86,86.81,86.81,366098.0,54.7636,54.7889,54.7573,54.7573,366098.0
2016-08-31 11:00:00,86.81,86.82,86.77,86.79,331255.0,54.7573,54.7636,54.7321,54.7447,331255.0
2016-08-31 11:10:00,86.79,86.84,86.78,86.8,179135.0,54.7447,54.7763,54.7384,54.751,179135.0
2016-08-31 11:20:00,86.81,86.84,86.79,86.84,277073.0,54.7573,54.7763,54.7447,54.7763,277073.0
2016-08-31 11:30:00,86.84,86.85,86.79,86.8,216520.0,54.7763,54.7826,54.7447,54.751,216520.0
2016-08-31 11:40:00,86.8,86.83,86.79,86.8,61540.0,54.751,54.77,54.7447,54.751,61540.0
2016-08-31 11:50:00,86.8,86.85,86.79,86.83,281949.0,54.751,54.7826,54.7447,54.77,281949.0
2016-08-31 12:00:00,86.83,86.83,86.73,86.77,447313.0,54.77,54.77,54.7069,54.7321,447313.0
2016-08-31 12:10:00,86.78,86.78,86.71,86.72,97827.0,54.7384,54.7384,54.6943,54.7006,97827.0
2016-08-31 12:20:00,86.72,86.77,86.7,86.76,326166.0,54.7006,54.7321,54.688,54.7258,326166.0
2016-08-31 12:30:00,86.75,86.76,86.66,86.67,506647.0,54.7195,54.7258,54.6627,54.669,506647.0
2016-08-31 12:40:00,86.67,86.72,86.65,86.71,1003012.0,54.669,54.7006,54.6564,54.6943,1003012.0
2016-08-31 12:50:00,86.7,86.72,86.67,86.67,861357.0,54.688,54.7006,54.669,54.669,861357.0
2016-08-31 13:00:00,86.67,86.73,86.66,86.7,807376.0,54.669,54.7069,54.6627,54.688,807376.0
2016-08-31 13:10:00,86.7,86.7,86.63,86.63,257093.0,54.688,54.688,54.6438,54.6438,257093.0
2016-08-31 13:20:00,86.64,86.7,86.62,86.69,184743.0,54.6501,54.688,54.6375,54.6816,184743.0
2016-08-31 13:30:00,86.68,86.7,86.65,86.67,304173.0,54.6753,54.688,54.6564,54.669,304173.0
2016-08-31 13:40:00,86.67,86.7,86.65,86.67,415119.0,54.669,54.688,54.6564,54.669,415119.0
2016-08-31 13:50:00,86.67,86.72,86.67,86.69,633462.0,54.669,54.7006,54.669,54.6816,633462.0
2016-08-31 14:00:00,86.69,86.76,86.68,86.75,1300282.0,54.6816,54.7258,54.6753,54.7195,1300282.0
2016-08-31 14:10:00,86.73,86.77,86.72,86.72,179964.0,54.7069,54.7321,54.7006,54.7006,179964.0
2016-08-31 14:20:00,86.72,86.73,86.7,86.7,98918.0,54.7006,54.7069,54.688,54.688,98918.0
2016-08-31 14:30:00,86.7,86.73,86.67,86.72,207829.0,54.688,54.7069,54.669,54.7006,207829.0
2016-08-31 14:40:00,86.72,86.72,86.66,86.67,341374.0,54.7006,54.7006,54.6627,54.669,341374.0
2016-08-31 14:50:00,86.68,86.71,86.65,86.67,187440.0,54.6753,54.6943,54.6564,54.669,187440.0
2016-08-31 15:00:00,86.65,86.71,86.63,86.7,282215.0,54.6564,54.6943,54.6438,54.688,282215.0
2016-08-31 15:10:00,86.7,86.76,86.69,86.71,207358.0,54.688,54.7258,54.6816,54.6943,207358.0
2016-08-31 15:20:00,86.71,86.77,86.71,86.75,190098.0,54.6943,54.7321,54.6943,54.7195,190098.0
2016-08-31 15:30:00,86.75,86.78,86.74,86.76,236516.0,54.7195,54.7384,54.7132,54.7258,236516.0
2016-08-31 15:40:00,86.76,86.77,86.69,86.7,344308.0,54.7258,54.7321,54.6816,54.688,344308.0
2016-08-31 15:50:00,86.7,86.75,86.66,86.68,1397252.0,54.688,54.7195,54.6627,54.6753,1397252.0
2016-09-01 09:30:00,86.4,86.48,86.24,86.3,905594.0,54.7326,54.7832,54.6312,54.6692,905594.0
2016-09-01 09:40:00,86.3,86.32,86.28,86.3,323517.0,54.6692,54.6819,54.6566,54.6692,323517.0
2016-09-01 09:50:00,86.29,86.32,86.25,86.29,481970.0,54.6629,54.6819,54.6375,54.6629,481970.0
2016-09-01 10:00:00,86.29,86.4,86.28,86.38,612801.0,54.6629,54.7326,54.6566,54.7199,612801.0
2016-09-01 10:10:00,86.38,86.4,86.29,86.31,172684.0,54.7199,54.7326,54.6629,54.6756,172684.0
2016-09-01 10:20:00,86.3,86.34,86.25,86.25,470597.0,54.6692,54.6946,54.6375,54.6375,470597.0
2016-09-01 10:30:00,86.26,86.27,86.15,86.2,371280.0,54.6439,54.6502,54.5742,54.6059,371280.0
2016-09-01 10:40:00,86.2,86.22,86.15,86.21,547321.0,54.6059,54.6185,54.5742,54.6122,547321.0
2016-09-01 10:50:00,86.2,86.23,86.15,86.16,380195.0,54.6059,54.6249,54.5742,54.5805,380195.0
2016-09-01 11:00:00,86.15,86.18,86.12,86.17,163835.0,54.5742,54.5932,54.5552,54.5869,163835.0
2016-09-01 11:10:00,86.17,86.21,86.17,86.18,163117.0,54.5869,54.6122,54.5869,54.5932,163117.0
2016-09-01 11:20:00,86.19,86.24,86.18,86.23,108979.0,54.5995,54.6312,54.5932,54.6249,108979.0
2016-09-01 11:30:00,86.24,86.25,86.21,86.22,84997.0,54.6312,54.6375,54.6122,54.6185,84997.0
2016-09-01 11:40:00,86.22,86.22,86.19,86.2,105377.0,54.6185,54.6185,54.5995,54.6059,105377.0
2016-09-01 11:50:00,86.19,86.21,86.19,86.2,90569.0,54.5995,54.6122,54.5995,54.6059,90569.0
2016-09-01 12:00:00,86.2,86.21,86.2,86.2,151954.0,54.6059,54.6122,54.6059,54.6059,151954.0
2016-09-01 12:10:00,86.2,86.27,86.2,86.26,211701.0,54.6059,54.6502,54.6059,54.6439,211701.0
2016-09-01 12:20:00,86.26,86.35,86.25,86.33,176410.0,54.6439,54.7009,54.6375,54.6882,176410.0
2016-09-01 12:30:00,86.33,86.39,86.32,86.35,132211.0,54.6882,54.7262,54.6819,54.7009,132211.0
2016-09-01 12:40:00,86.34,86.36,86.32,86.36,109266.0,54.6946,54.7072,54.6819,54.7072,109266.0
2016-09-01 12:50:00,86.35,86.37,86.33,86.33,158234.0,54.7009,54.7136,54.6882,54.6882,158234.0
2016-09-01 13:00:00,86.33,86.38,86.33,86.38,103560.0,54.6882,54.7199,54.6882,54.7199,103560.0
2016-09-01 13:10:00,86.38,86.4,86.36,86.4,156645.0,54.7199,54.7326,54.7072,54.7326,156645.0
2016-09-01 13:20:00,86.4,86.42,86.37,86.39,247172.0,54.7326,54.7452,54.7136,54.7262,247172.0
2016-09-01 13:30:00,86.39,86.43,86.38,86.41,170847.0,54.7262,54.7516,54.7199,54.7389,170847.0
2016-09-01 13:40:00,86.42,86.43,86.39,86.4,99737.0,54.7452,54.7516,54.7262,54.7326,99737.0
2016-09-01 13:50:00,86.41,86.42,86.38,86.41,369206.0,54.7389,54.7452,54.7199,54.7389,369206.0
2016-09-01 14:00:00,86.41,86.41,86.33,86.35,362962.0,54.7389,54.7389,54.6882,54.7009,362962.0
2016-09-01 14:10:00,86.35,86.35,86.29,86.3,393795.0,54.7009,54.7009,54.6629,54.6692,393795.0
2016-09-01 14:20:00,86.3,86.35,86.29,86.34,268729.0,54.6692,54.7009,54.6629,54.6946,268729.0
2016-09-01 14:30:00,86.34,86.36,86.32,86.34,138737.0,54.6946,54.7072,54.6819,54.6946,138737.0
2016-09-01 14:40:00,86.34,86.38,86.33,86.36,167817.0,54.6946,54.7199,54.6882,54.7072,167817.0
2016-09-01 14:50:00,86.36,86.36,86.34,86.34,97772.0,54.7072,54.7072,54.6946,54.6946,97772.0
2016-09-01 15:00:00,86.34,86.35,86.26,86.29,249135.0,54.6946,54.7009,54.6439,54.6629,249135.0
2016-09-01 15:10:00,86.29,86.33,86.28,86.31,238782.0,54.6629,54.6882,54.6566,54.6756,238782.0
2016-09-01 15:20:00,86.31,86.36,86.3,86.31,558766.0,54.6756,54.7072,54.6692,54.6756,558766.0
2016-09-01 15:30:00,86.31,86.32,86.25,86.29,272342.0,54.6756,54.6819,54.6375,54.6629,272342.0
2016-09-01 15:40:00,86.29,86.43,86.28,86.42,501461.0,54.6629,54.7516,54.6566,54.7452,501461.0
2016-09-01 15:50:00,86.42,86.53,86.39,86.49,1859551.0,54.7452,54.8149,54.7262,54.7896,1859551.0
2016-09-02 09:30:00,86.76,86.85,86.67,86.81,600613.0,54.9606,55.0176,54.9036,54.9923,600613.0
2016-09-02 09:40:00,86.82,86.91,86.81,86.91,365639.0,54.9986,55.0556,54.9923,55.0556,365639.0
2016-09-02 09:50:00,86.91,87.01,86.91,86.96,788976.0,55.0556,55.119,55.0556,55.0873,788976.0
2016-09-02 10:00:00,86.97,87.03,86.92,86.94,683781.0,55.0937,55.1317,55.062,55.0746,683781.0
2016-09-02 10:10:00,86.92,86.94,86.82,86.85,703497.0,55.062,55.0746,54.9986,55.0176,703497.0
2016-09-02 10:20:00,86.85,86.89,86.83,86.86,368059.0,55.0176,55.043,55.005,55.024,368059.0
2016-09-02 10:30:00,86.85,86.89,86.82,86.89,321209.0,55.0176,55.043,54.9986,55.043,321209.0
2016-09-02 10:40:00,86.89,86.9,86.84,86.87,179068.0,55.043,55.0493,55.0113,55.0303,179068.0
2016-09-02 10:50:00,86.86,86.92,86.85,86.86,330467.0,55.024,55.062,55.0176,55.024,330467.0
2016-09-02 11:00:00,86.86,86.93,86.85,86.88,198172.0,55.024,55.0683,55.0176,55.0366,198172.0
2016-09-02 11:10:00,86.88,86.89,86.82,86.87,179498.0,55.0366,55.043,54.9986,55.0303,179498.0
2016-09-02 11:20:00,86.87,86.89,86.8,86.8,392867.0,55.0303,55.043,54.986,54.986,392867.0
2016-09-02 11:30:00,86.81,86.82,86.75,86.76,518076.0,54.9923,54.9986,54.9543,54.9606,518076.0
2016-09-02 11:40:00,86.77,86.78,86.73,86.75,119048.0,54.967,54.9733,54.9416,54.9543,119048.0
2016-09-02 11:50:00,86.75,86.77,86.74,86.77,79862.0,54.9543,54.967,54.948,54.967,79862.0
2016-09-02 12:00:00,86.77,86.77,86.73,86.73,64886.0,54.967,54.967,54.9416,54.9416,64886.0
2016-09-02 12:10:00,86.73,86.74,86.64,86.64,111998.0,54.9416,54.948,54.8846,54.8846,111998.0
2016-09-02 12:20:00,86.65,86.68,86.62,86.66,120003.0,54.8909,54.9099,54.8719,54.8973,120003.0
2016-09-02 12:30:00,86.67,86.72,86.66,86.7,169286.0,54.9036,54.9353,54.8973,54.9226,169286.0
2016-09-02 12:40:00,86.71,86.71,86.69,86.7,64872.0,54.9289,54.9289,54.9163,54.9226,64872.0
2016-09-02 12:50:00,86.71,86.77,86.7,86.75,598603.0,54.9289,54.967,54.9226,54.9543,598603.0
2016-09-02 13:00:00,86.75,86.78,86.72,86.77,213692.0,54.9543,54.9733,54.9353,54.967,213692.0
2016-09-02 13:10:00,86.77,86.8,86.76,86.77,96383.0,54.967,54.986,54.9606,54.967,96383.0
2016-09-02 13:20:00,86.77,86.78,86.75,86.77,119308.0,54.967,54.9733,54.9543,54.967,119308.0
2016-09-02 13:30:00,86.76,86.79,86.74,86.74,269419.0,54.9606,54.9796,54.948,54.948,269419.0
2016-09-02 13:40:00,86.74,86.77,86.72,86.76,101045.0,54.948,54.967,54.9353,54.9606,101045.0
2016-09-02 13:50:00,86.76,86.77,86.75,86.76,64600.0,54.9606,54.967,54.9543,54.9606,64600.0
2016-09-02 14:00:00,86.76,86.81,86.75,86.81,159562.0,54.9606,54.9923,54.9543,54.9923,159562.0
2016-09-02 14:10:00,86.8,86.82,86.78,86.81,84292.0,54.986,54.9986,54.9733,54.9923,84292.0
2016-09-02 14:20:00,86.81,86.83,86.79,86.8,81324.0,54.9923,55.005,54.9796,54.986,81324.0
2016-09-02 14:30:00,86.8,86.8,86.76,86.8,76592.0,54.986,54.986,54.9606,54.986,76592.0
2016-09-02 14:40:00,86.8,86.83,86.79,86.79,84382.0,54.986,55.005,54.9796,54.9796,84382.0
2016-09-02 14:50:00,86.79,86.83,86.79,86.8,96725.0,54.9796,55.005,54.9796,54.986,96725.0
2016-09-02 15:00:00,86.81,86.87,86.81,86.82,186042.0,54.9923,55.0303,54.9923,54.9986,186042.0
2016-09-02 15:10:00,86.82,86.88,86.81,86.87,82111.0,54.9986,55.0366,54.9923,55.0303,82111.0
2016-09-02 15:20:00,86.88,86.9,86.83,86.86,116891.0,55.0366,55.0493,55.005,55.024,116891.0
2016-09-02 15:30:00,86.85,86.95,86.84,86.94,678114.0,55.0176,55.081,55.0113,55.0746,678114.0
2016-09-02 15:40:00,86.95,87.0,86.91,86.94,421027.0,55.081,55.1127,55.0556,55.0746,421027.0
2016-09-02 15:50:00,86.94,86.95,86.86,86.87,759077.0,55.0746,55.081,55.024,55.0303,759077.0
2016-09-06 09:30:00,86.87,86.97,86.85,86.94,405569.0,55.0303,55.0937,55.0176,55.0746,405569.0
2016-09-06 09:40:00,86.94,87.0,86.94,87.0,440287.0,55.0746,55.1127,55.0746,55.1127,440287.0
2016-09-06 09:50:00,87.0,87.0,86.95,86.99,271971.0,55.1127,55.1127,55.081,55.1063,271971.0
2016-09-06 10:00:00,86.98,87.0,86.89,86.92,337843.0,55.1,55.1127,55.043,55.062,337843.0
2016-09-06 10:10:00,86.93,86.97,86.89,86.9,472088.0,55.0683,55.0937,55.043,55.0493,472088.0
2016-09-06 10:20:00,86.9,86.91,86.85,86.89,344808.0,55.0493,55.0556,55.0176,55.043,344808.0
2016-09-06 10:30:00,86.89,86.92,86.88,86.89,170398.0,55.043,55.062,55.0366,55.043,170398.0
2016-09-06 10:40:00,86.89,86.93,86.88,86.91,754378.0,55.043,55.0683,55.0366,55.0556,754378.0
2016-09-06 10:50:00,86.91,86.93,86.9,86.92,477375.0,55.0556,55.0683,55.0493,55.062,477375.0
2016-09-06 11:00:00,86.93,86.94,86.9,86.91,84761.0,55.0683,55.0746,55.0493,55.0556,84761.0
2016-09-06 11:10:00,86.91,86.94,86.9,86.93,125979.0,55.0556,55.0746,55.0493,55.0683,125979.0
2016-09-06 11:20:00,86.92,86.96,86.92,86.94,94174.0,55.062,55.0873,55.062,55.0746,94174.0
2016-09-06 11:30:00,86.94,86.97,86.93,86.95,107698.0,55.0746,55.0937,55.0683,55.081,107698.0
2016-09-06 11:40:00,86.95,86.97,86.94,86.96,154372.0,55.081,55.0937,55.0746,55.0873,154372.0
2016-09-06 11:50:00,86.97,86.99,86.96,86.98,181271.0,55.0937,55.1063,55.0873,55.1,181271.0
2016-09-06 12:00:00,86.99,86.99,86.96,86.97,78295.0,55.1063,55.1063,55.0873,55.0937,78295.0
2016-09-06 12:10:00,86.97,86.97,86.91,86.92,353416.0,55.0937,55.0937,55.0556,55.062,353416.0
2016-09-06 12:20:00,86.93,86.94,86.92,86.94,137632.0,55.0683,55.0746,55.062,55.0746,137632.0
2016-09-06 12:30:00,86.93,86.96,86.93,86.95,148181.0,55.0683,55.0873,55.0683,55.081,148181.0
2016-09-06 12:40:00,86.95,86.98,86.95,86.95,106711.0,55.081,55.1,55.081,55.081,106711.0
2016-09-06 12:50:00,86.95,86.96,86.93,86.94,101091.0,55.081,55.0873,55.0683,55.0746,101091.0
2016-09-06 13:00:00,86.94,86.95,86.92,86.94,79093.0,55.0746,55.081,55.062,55.0746,79093.0
2016-09-06 13:10:00,86.94,86.94,86.93,86.94,49463.0,55.0746,55.0746,55.0683,55.0746,49463.0
2016-09-06 13:20:00,86.94,86.94,86.91,86.94,98793.0,55.0746,55.0746,55.0556,55.0746,98793.0
2016-09-06 13:30:00,86.94,86.96,86.92,86.92,418689.0,55.0746,55.0873,55.062,55.062,418689.0
2016-09-06 13:40:00,86.92,86.94,86.92,86.94,145467.0,55.062,55.0746,55.062,55.0746,145467.0
2016-09-06 13:50:00,86.94,86.94,86.92,86.92,114694.0,55.0746,55.0746,55.062,55.062,114694.0
2016-09-06 14:00:00,86.92,86.93,86.91,86.92,66517.0,55.062,55.0683,55.0556,55.062,66517.0
2016-09-06 14:10:00,86.92,86.92,86.9,86.92,427136.0,55.062,55.062,55.0493,55.062,427136.0
2016-09-06 14:20:00,86.91,86.95,86.9,86.9,458797.0,55.0556,55.081,55.0493,55.0493,458797.0
2016-09-06 14:30:00,86.9,86.93,86.89,86.91,153577.0,55.0493,55.0683,55.043,55.0556,153577.0
2016-09-06 14:40:00,86.91,86.93,86.9,86.92,105297.0,55.0556,55.0683,55.0493,55.062,105297.0
2016-09-06 14:50:00,86.92,86.92,86.91,86.92,36493.0,55.062,55.062,55.0556,55.062,36493.0
2016-09-06 15:00:00,86.92,86.93,86.9,86.92,163519.0,55.062,55.0683,55.0493,55.062,163519.0
2016-09-06 15:10:00,86.92,86.93,86.86,86.87,509133.0,55.062,55.0683,55.024,55.0303,509133.0
2016-09-06 15:20:00,86.88,86.93,86.87,86.92,194054.0,55.0366,55.0683,55.0303,55.062,194054.0
2016-09-06 15:30:00,86.92,86.95,86.92,86.94,255039.0,55.062,55.081,55.062,55.0746,255039.0
2016-09-06 15:40:00,86.94,86.99,86.94,86.97,467945.0,55.0746,55.1063,55.0746,55.0937,467945.0
2016-09-06 15:50:00,86.97,87.01,86.91,87.0,1316692.0,55.0937,55.119,55.0556,55.1127,1316692.0
2016-09-07 09:30:00,86.95,86.97,86.86,86.97,128682.0,55.081,55.0937,55.024,55.0937,128682.0
2016-09-07 09:40:00,86.97,87.01,86.96,86.97,157228.0,55.0937,55.119,55.0873,55.0937,157228.0
2016-09-07 09:50:00,86.97,86.97,86.92,86.92,266409.0,55.0937,55.0937,55.062,55.062,266409.0
2016-09-07 10:00:00,86.92,86.95,86.92,86.93,102645.0,55.062,55.081,55.062,55.0683,102645.0
2016-09-07 10:10:00,86.94,86.97,86.93,86.95,224876.0,55.0746,55.0937,55.0683,55.081,224876.0
2016-09-07 10:20:00,86.94,86.98,86.93,86.96,159469.0,55.0746,55.1,55.0683,55.0873,159469.0
2016-09-07 10:30:00,86.97,86.97,86.92,86.92,133318.0,55.0937,55.0937,55.062,55.062,133318.0
2016-09-07 10:40:00,86.92,86.93,86.81,86.82,188286.0,55.062,55.0683,54.9923,54.9986,188286.0
2016-09-07 10:50:00,86.81,86.85,86.81,86.84,247534.0,54.9923,55.0176,54.9923,55.0113,247534.0
2016-09-07 11:00:00,86.83,86.85,86.82,86.83,103690.0,55.005,55.0176,54.9986,55.005,103690.0
2016-09-07 11:10:00,86.83,86.83,86.77,86.78,70307.0,55.005,55.005,54.967,54.9733,70307.0
2016-09-07 11:20:00,86.77,86.81,86.77,86.78,109278.0,54.967,54.9923,54.967,54.9733,109278.0
2016-09-07 11:30:00,86.78,86.79,86.76,86.77,65276.0,54.9733,54.9796,54.9606,54.967,65276.0
2016-09-07 11:40:00,86.78,86.79,86.75,86.75,152801.0,54.9733,54.9796,54.9543,54.9543,152801.0
2016-09-07 11:50:00,86.76,86.78,86.75,86.78,177151.0,54.9606,54.9733,54.9543,54.9733,177151.0
2016-09-07 12:00:00,86.77,86.78,86.75,86.77,157474.0,54.967,54.9733,54.9543,54.967,157474.0
2016-09-07 12:10:00,86.77,86.78,86.72,86.73,192089.0,54.967,54.9733,54.9353,54.9416,192089.0
2016-09-07 12:20:00,86.73,86.75,86.7,86.72,104422.0,54.9416,54.9543,54.9226,54.9353,104422.0
2016-09-07 12:30:00,86.73,86.73,86.7,86.72,102230.0,54.9416,54.9416,54.9226,54.9353,102230.0
2016-09-07 12:40:00,86.72,86.74,86.72,86.72,78918.0,54.9353,54.948,54.9353,54.9353,78918.0
2016-09-07 12:50:00,86.72,86.75,86.72,86.73,279440.0,54.9353,54.9543,54.9353,54.9416,279440.0
2016-09-07 13:00:00,86.73,86.74,86.72,86.73,82416.0,54.9416,54.948,54.9353,54.9416,82416.0
2016-09-07 13:10:00,86.74,86.74,86.73,86.74,36713.0,54.948,54.948,54.9416,54.948,36713.0
2016-09-07 13:20:00,86.73,86.75,86.72,86.73,37950.0,54.9416,54.9543,54.9353,54.9416,37950.0
2016-09-07 13:30:00,86.74,86.77,86.73,86.75,174005.0,54.948,54.967,54.9416,54.9543,174005.0
2016-09-07 13:40:00,86.75,86.79,86.75,86.77,56295.0,54.9543,54.9796,54.9543,54.967,56295.0
2016-09-07 13:50:00,86.77,86.79,86.76,86.79,80803.0,54.967,54.9796,54.9606,54.9796,80803.0
2016-09-07 14:00:00,86.79,86.79,86.77,86.78,51197.0,54.9796,54.9796,54.967,54.9733,51197.0
2016-09-07 14:10:00,86.79,86.83,86.78,86.81,56006.0,54.9796,55.005,54.9733,54.9923,56006.0
2016-09-07 14:20:00,86.81,86.84,86.81,86.82,56697.0,54.9923,55.0113,54.9923,54.9986,56697.0
2016-09-07 14:30:00,86.82,86.83,86.76,86.77,145352.0,54.9986,55.005,54.9606,54.967,145352.0
2016-09-07 14:40:00,86.77,86.78,86.74,86.76,28605.0,54.967,54.9733,54.948,54.9606,28605.0
2016-09-07 14:50:00,86.77,86.8,86.76,86.79,59898.0,54.967,54.986,54.9606,54.9796,59898.0
2016-09-07 15:00:00,86.79,86.82,86.78,86.81,112155.0,54.9796,54.9986,54.9733,54.9923,112155.0
2016-09-07 15:10:00,86.81,86.84,86.81,86.82,58928.0,54.9923,55.0113,54.9923,54.9986,58928.0
2016-09-07 15:20:00,86.83,86.85,86.82,86.82,171957.0,55.005,55.0176,54.9986,54.9986,171957.0
2016-09-07 15:30:00,86.83,86.83,86.79,86.8,55218.0,55.005,55.005,54.9796,54.986,55218.0
2016-09-07 15:40:00,86.79,86.82,86.76,86.77,175173.0,54.9796,54.9986,54.9606,54.967,175173.0
2016-09-07 15:50:00,86.78,86.81,86.75,86.78,464350.0,54.9733,54.9923,54.9543,54.9733,464350.0
2016-09-08 09:30:00,86.77,86.81,86.63,86.69,272331.0,54.967,54.9923,54.8783,54.9163,272331.0
2016-09-08 09:40:00,86.68,86.72,86.67,86.67,191818.0,54.9099,54.9353,54.9036,54.9036,191818.0
2016-09-08 09:50:00,86.67,86.68,86.64,86.66,81110.0,54.9036,54.9099,54.8846,54.8973,81110.0
2016-09-08 10:00:00,86.66,86.68,86.65,86.67,109080.0,54.8973,54.9099,54.8909,54.9036,109080.0
2016-09-08 10:10:00,86.67,86.68,86.62,86.65,208491.0,54.9036,54.9099,54.8719,54.8909,208491.0
2016-09-08 10:20:00,86.66,86.67,86.62,86.66,71673.0,54.8973,54.9036,54.8719,54.8973,71673.0
2016-09-08 10:30:00,86.66,86.72,86.65,86.68,210587.0,54.8973,54.9353,54.8909,54.9099,210587.0
2016-09-08 10:40:00,86.68,86.69,86.63,86.63,89583.0,54.9099,54.9163,54.8783,54.8783,89583.0
2016-09-08 10:50:00,86.63,86.67,86.62,86.67,81046.0,54.8783,54.9036,54.8719,54.9036,81046.0
2016-09-08 11:00:00,86.67,86.77,86.66,86.75,282577.0,54.9036,54.967,54.8973,54.9543,282577.0
2016-09-08 11:10:00,86.76,86.82,86.76,86.78,218674.0,54.9606,54.9986,54.9606,54.9733,218674.0
2016-09-08 11:20:00,86.78,86.79,86.78,86.79,17357.0,54.9733,54.9796,54.9733,54.9796,17357.0
2016-09-08 11:30:00,86.78,86.79,86.74,86.75,49867.0,54.9733,54.9796,54.948,54.9543,49867.0
2016-09-08 11:40:00,86.75,86.78,86.75,86.78,56296.0,54.9543,54.9733,54.9543,54.9733,56296.0
2016-09-08 11:50:00,86.78,86.82,86.76,86.78,56333.0,54.9733,54.9986,54.9606,54.9733,56333.0
2016-09-08 12:00:00,86.78,86.79,86.74,86.75,145143.0,54.9733,54.9796,54.948,54.9543,145143.0
2016-09-08 12:10:00,86.75,86.75,86.72,86.72,130504.0,54.9543,54.9543,54.9353,54.9353,130504.0
2016-09-08 12:20:00,86.73,86.74,86.69,86.7,162142.0,54.9416,54.948,54.9163,54.9226,162142.0
2016-09-08 12:30:00,86.7,86.7,86.66,86.7,100179.0,54.9226,54.9226,54.8973,54.9226,100179.0
2016-09-08 12:40:00,86.7,86.71,86.68,86.7,49071.0,54.9226,54.9289,54.9099,54.9226,49071.0
2016-09-08 12:50:00,86.7,86.72,86.68,86.69,85617.0,54.9226,54.9353,54.9099,54.9163,85617.0
2016-09-08 13:00:00,86.69,86.69,86.68,86.69,26078.0,54.9163,54.9163,54.9099,54.9163,26078.0
2016-09-08 13:10:00,86.69,86.7,86.66,86.7,214980.0,54.9163,54.9226,54.8973,54.9226,214980.0
2016-09-08 13:20:00,86.7,86.7,86.67,86.67,108518.0,54.9226,54.9226,54.9036,54.9036,108518.0
2016-09-08 13:30:00,86.67,86.69,86.65,86.68,166360.0,54.9036,54.9163,54.8909,54.9099,166360.0
2016-09-08 13:40:00,86.68,86.68,86.67,86.68,32239.0,54.9099,54.9099,54.9036,54.9099,32239.0
2016-09-08 13:50:00,86.67,86.68,86.65,86.67,320527.0,54.9036,54.9099,54.8909,54.9036,320527.0
2016-09-08 14:00:00,86.67,86.68,86.65,86.65,169442.0,54.9036,54.9099,54.8909,54.8909,169442.0
2016-09-08 14:10:00,86.66,86.7,86.65,86.7,74270.0,54.8973,54.9226,54.8909,54.9226,74270.0
2016-09-08 14:20:00,86.7,86.72,86.69,86.69,298937.0,54.9226,54.9353,54.9163,54.9163,298937.0
2016-09-08 14:30:00,86.69,86.69,86.66,86.67,223916.0,54.9163,54.9163,54.8973,54.9036,223916.0
2016-09-08 14:40:00,86.67,86.67,86.65,86.65,309564.0,54.9036,54.9036,54.8909,54.8909,309564.0
2016-09-08 14:50:00,86.65,86.66,86.65,86.66,178644.0,54.8909,54.8973,54.8909,54.8973,178644.0
2016-09-08 15:00:00,86.66,86.66,86.62,86.65,264828.0,54.8973,54.8973,54.8719,54.8909,264828.0
2016-09-08 15:10:00,86.64,86.68,86.64,86.68,128047.0,54.8846,54.9099,54.8846,54.9099,128047.0
2016-09-08 15:20:00,86.67,86.68,86.64,86.64,280297.0,54.9036,54.9099,54.8846,54.8846,280297.0
2016-09-08 15:30:00,86.64,86.66,86.63,86.66,171133.0,54.8846,54.8973,54.8783,54.8973,171133.0
2016-09-08 15:40:00,86.66,86.66,86.63,86.66,567735.0,54.8973,54.8973,54.8783,54.8973,567735.0
2016-09-08 15:50:00,86.66,86.66,86.59,86.63,1219269.0,54.8973,54.8973,54.8529,54.8783,1219269.0
2016-09-09 09:30:00,86.35,86.56,86.27,86.28,524347.0,54.7009,54.8339,54.6502,54.6566,524347.0
2016-09-09 09:40:00,86.28,86.28,86.16,86.19,1091467.0,54.6566,54.6566,54.5805,54.5995,1091467.0
2016-09-09 09:50:00,86.19,86.19,86.12,86.15,1400785.0,54.5995,54.5995,54.5552,54.5742,1400785.0
2016-09-09 10:00:00,86.15,86.16,86.12,86.12,540218.0,54.5742,54.5805,54.5552,54.5552,540218.0
2016-09-09 10:10:00,86.12,86.21,86.11,86.17,1086135.0,54.5552,54.6122,54.5489,54.5869,1086135.0
2016-09-09 10:20:00,86.17,86.19,86.15,86.16,753689.0,54.5869,54.5995,54.5742,54.5805,753689.0
2016-09-09 10:30:00,86.16,86.18,86.13,86.13,370203.0,54.5805,54.5932,54.5615,54.5615,370203.0
2016-09-09 10:40:00,86.13,86.18,86.12,86.13,461422.0,54.5615,54.5932,54.5552,54.5615,461422.0
2016-09-09 10:50:00,86.13,86.23,86.12,86.23,149232.0,54.5615,54.6249,54.5552,54.6249,149232.0
2016-09-09 11:00:00,86.23,86.26,86.2,86.26,721609.0,54.6249,54.6439,54.6059,54.6439,721609.0
2016-09-09 11:10:00,86.26,86.26,86.19,86.21,571278.0,54.6439,54.6439,54.5995,54.6122,571278.0
2016-09-09 11:20:00,86.2,86.23,86.19,86.23,126485.0,54.6059,54.6249,54.5995,54.6249,126485.0
2016-09-09 11:30:00,86.23,86.24,86.22,86.23,249887.0,54.6249,54.6312,54.6185,54.6249,249887.0
2016-09-09 11:40:00,86.22,86.23,86.15,86.16,456257.0,54.6185,54.6249,54.5742,54.5805,456257.0
2016-09-09 11:50:00,86.16,86.19,86.12,86.14,911916.0,54.5805,54.5995,54.5552,54.5679,911916.0
2016-09-09 12:00:00,86.14,86.18,86.13,86.14,357797.0,54.5679,54.5932,54.5615,54.5679,357797.0
2016-09-09 12:10:00,86.15,86.15,86.08,86.09,143997.0,54.5742,54.5742,54.5299,54.5362,143997.0
2016-09-09 12:20:00,86.08,86.15,86.07,86.12,289729.0,54.5299,54.5742,54.5235,54.5552,289729.0
2016-09-09 12:30:00,86.12,86.12,86.1,86.11,218680.0,54.5552,54.5552,54.5425,54.5489,218680.0
2016-09-09 12:40:00,86.12,86.17,86.11,86.13,327304.0,54.5552,54.5869,54.5489,54.5615,327304.0
2016-09-09 12:50:00,86.13,86.15,86.11,86.13,144121.0,54.5615,54.5742,54.5489,54.5615,144121.0
2016-09-09 13:00:00,86.13,86.13,86.1,86.1,122060.0,54.5615,54.5615,54.5425,54.5425,122060.0
2016-09-09 13:10:00,86.1,86.11,86.06,86.07,163572.0,54.5425,54.5489,54.5172,54.5235,163572.0
2016-09-09 13:20:00,86.07,86.12,86.05,86.11,373646.0,54.5235,54.5552,54.5109,54.5489,373646.0
2016-09-09 13:30:00,86.12,86.12,86.07,86.08,242569.0,54.5552,54.5552,54.5235,54.5299,242569.0
2016-09-09 13:40:00,86.07,86.11,86.04,86.05,497829.0,54.5235,54.5489,54.5045,54.5109,497829.0
2016-09-09 13:50:00,86.05,86.07,85.95,86.03,588209.0,54.5109,54.5235,54.4475,54.4982,588209.0
2016-09-09 14:00:00,86.03,86.03,85.89,85.9,989127.0,54.4982,54.4982,54.4095,54.4158,989127.0
2016-09-09 14:10:00,85.91,86.0,85.86,85.96,577102.0,54.4222,54.4792,54.3905,54.4538,577102.0
2016-09-09 14:20:00,85.96,86.03,85.96,86.03,265260.0,54.4538,54.4982,54.4538,54.4982,265260.0
2016-09-09 14:30:00,86.03,86.03,86.0,86.01,610412.0,54.4982,54.4982,54.4792,54.4855,610412.0
2016-09-09 14:40:00,86.0,86.01,85.93,85.95,295403.0,54.4792,54.4855,54.4348,54.4475,295403.0
2016-09-09 14:50:00,85.95,86.01,85.94,86.0,593761.0,54.4475,54.4855,54.4412,54.4792,593761.0
2016-09-09 15:00:00,86.0,86.01,85.88,85.89,365134.0,54.4792,54.4855,54.4032,54.4095,365134.0
2016-09-09 15:10:00,85.89,86.0,85.86,85.93,263806.0,54.4095,54.4792,54.3905,54.4348,263806.0
2016-09-09 15:20:00,85.93,85.96,85.9,85.91,341655.0,54.4348,54.4538,54.4158,54.4222,341655.0
2016-09-09 15:30:00,85.91,85.93,85.88,85.9,750463.0,54.4222,54.4348,54.4032,54.4158,750463.0
2016-09-09 15:40:00,85.9,85.91,85.75,85.76,1125763.0,54.4158,54.4222,54.3208,54.3271,1125763.0
2016-09-09 15:50:00,85.75,85.84,85.74,85.79,2457925.0,54.3208,54.3778,54.3145,54.3461,2457925.0
2016-09-12 09:30:00,85.6,85.73,85.55,85.72,976796.0,54.2258,54.3081,54.1941,54.3018,976796.0
2016-09-12 09:40:00,85.72,85.72,85.62,85.64,819154.0,54.3018,54.3018,54.2385,54.2511,819154.0
2016-09-12 09:50:00,85.64,85.77,85.62,85.74,649764.0,54.2511,54.3335,54.2385,54.3145,649764.0
2016-09-12 10:00:00,85.74,85.77,85.67,85.68,365983.0,54.3145,54.3335,54.2701,54.2765,365983.0
2016-09-12 10:10:00,85.68,85.7,85.65,85.69,537512.0,54.2765,54.2891,54.2575,54.2828,537512.0
2016-09-12 10:20:00,85.68,85.78,85.68,85.76,386222.0,54.2765,54.3398,54.2765,54.3271,386222.0
2016-09-12 10:30:00,85.77,85.8,85.71,85.71,227392.0,54.3335,54.3525,54.2955,54.2955,227392.0
2016-09-12 10:40:00,85.71,85.71,85.65,85.66,174234.0,54.2955,54.2955,54.2575,54.2638,174234.0
2016-09-12 10:50:00,85.66,85.69,85.63,85.66,139340.0,54.2638,54.2828,54.2448,54.2638,139340.0
2016-09-12 11:00:00,85.66,85.73,85.65,85.7,144456.0,54.2638,54.3081,54.2575,54.2891,144456.0
2016-09-12 11:10:00,85.7,85.7,85.64,85.69,216584.0,54.2891,54.2891,54.2511,54.2828,216584.0
2016-09-12 11:20:00,85.68,85.74,85.68,85.74,259194.0,54.2765,54.3145,54.2765,54.3145,259194.0
2016-09-12 11:30:00,85.73,85.9,85.72,85.89,457219.0,54.3081,54.4158,54.3018,54.4095,457219.0
2016-09-12 11:40:00,85.89,85.96,85.87,85.94,978019.0,54.4095,54.4538,54.3968,54.4412,978019.0
2016-09-12 11:50:00,85.94,85.95,85.86,85.88,174925.0,54.4412,54.4475,54.3905,54.4032,174925.0
2016-09-12 12:00:00,85.89,85.89,85.83,85.84,215891.0,54.4095,54.4095,54.3715,54.3778,215891.0
2016-09-12 12:10:00,85.84,85.85,85.78,85.8,148607.0,54.3778,54.3842,54.3398,54.3525,148607.0
2016-09-12 12:20:00,85.8,85.81,85.77,85.8,166576.0,54.3525,54.3588,54.3335,54.3525,166576.0
2016-09-12 12:30:00,85.81,85.83,85.81,85.83,96021.0,54.3588,54.3715,54.3588,54.3715,96021.0
2016-09-12 12:40:00,85.82,85.84,85.81,85.84,125414.0,54.3652,54.3778,54.3588,54.3778,125414.0
2016-09-12 12:50:00,85.84,85.91,85.83,85.88,207720.0,54.3778,54.4222,54.3715,54.4032,207720.0
2016-09-12 13:00:00,85.88,85.89,85.85,85.85,111079.0,54.4032,54.4095,54.3842,54.3842,111079.0
2016-09-12 13:10:00,85.85,86.02,85.84,85.93,279750.0,54.3842,54.4918,54.3778,54.4348,279750.0
2016-09-12 13:20:00,85.93,85.97,85.83,85.88,1614347.0,54.4348,54.4602,54.3715,54.4032,1614347.0
2016-09-12 13:30:00,85.87,85.94,85.84,85.94,455532.0,54.3968,54.4412,54.3778,54.4412,455532.0
2016-09-12 13:40:00,85.94,85.98,85.85,85.97,245459.0,54.4412,54.4665,54.3842,54.4602,245459.0
2016-09-12 13:50:00,85.97,86.04,85.96,86.02,255686.0,54.4602,54.5045,54.4538,54.4918,255686.0
2016-09-12 14:00:00,86.03,86.11,86.01,86.11,454700.0,54.4982,54.5489,54.4855,54.5489,454700.0
2016-09-12 14:10:00,86.11,86.17,86.08,86.15,369348.0,54.5489,54.5869,54.5299,54.5742,369348.0
2016-09-12 14:20:00,86.15,86.16,86.1,86.11,99866.0,54.5742,54.5805,54.5425,54.5489,99866.0
2016-09-12 14:30:00,86.11,86.22,86.1,86.22,286902.0,54.5489,54.6185,54.5425,54.6185,286902.0
2016-09-12 14:40:00,86.22,86.23,86.16,86.17,180855.0,54.6185,54.6249,54.5805,54.5869,180855.0
2016-09-12 14:50:00,86.17,86.18,86.14,86.18,384723.0,54.5869,54.5932,54.5679,54.5932,384723.0
2016-09-12 15:00:00,86.17,86.2,86.16,86.18,218233.0,54.5869,54.6059,54.5805,54.5932,218233.0
2016-09-12 15:10:00,86.19,86.2,86.06,86.08,164122.0,54.5995,54.6059,54.5172,54.5299,164122.0
2016-09-12 15:20:00,86.08,86.17,86.05,86.15,405711.0,54.5299,54.5869,54.5109,54.5742,405711.0
2016-09-12 15:30:00,86.14,86.15,86.1,86.14,499691.0,54.5679,54.5742,54.5425,54.5679,499691.0
2016-09-12 15:40:00,86.14,86.22,86.12,86.12,483761.0,54.5679,54.6185,54.5552,54.5552,483761.0
2016-09-12 15:50:00,86.13,86.13,86.02,86.09,1553848.0,54.5615,54.5615,54.4918,54.5362,1553848.0
2016-09-13 09:30:00,85.86,85.97,85.75,85.93,456794.0,54.3905,54.4602,54.3208,54.4348,456794.0
2016-09-13 09:40:00,85.94,85.95,85.81,85.84,252175.0,54.4412,54.4475,54.3588,54.3778,252175.0
2016-09-13 09:50:00,85.84,85.86,85.79,85.79,187018.0,54.3778,54.3905,54.3461,54.3461,187018.0
2016-09-13 10:00:00,85.78,85.8,85.69,85.7,1015010.0,54.3398,54.3525,54.2828,54.2891,1015010.0
2016-09-13 10:10:00,85.69,85.7,85.64,85.65,1280460.0,54.2828,54.2891,54.2511,54.2575,1280460.0
2016-09-13 10:20:00,85.65,85.65,85.6,85.62,810615.0,54.2575,54.2575,54.2258,54.2385,810615.0
2016-09-13 10:30:00,85.62,85.62,85.52,85.52,633141.0,54.2385,54.2385,54.1751,54.1751,633141.0
2016-09-13 10:40:00,85.53,85.62,85.49,85.6,752215.0,54.1814,54.2385,54.1561,54.2258,752215.0
2016-09-13 10:50:00,85.59,85.6,85.53,85.55,478938.0,54.2195,54.2258,54.1814,54.1941,478938.0
2016-09-13 11:00:00,85.56,85.61,85.54,85.6,321587.0,54.2004,54.2321,54.1878,54.2258,321587.0
2016-09-13 11:10:00,85.6,85.6,85.48,85.51,803376.0,54.2258,54.2258,54.1498,54.1688,803376.0
2016-09-13 11:20:00,85.51,85.55,85.5,85.51,277007.0,54.1688,54.1941,54.1624,54.1688,277007.0
2016-09-13 11:30:00,85.51,85.52,85.41,85.42,927618.0,54.1688,54.1751,54.1054,54.1118,927618.0
2016-09-13 11:40:00,85.41,85.5,85.41,85.46,370059.0,54.1054,54.1624,54.1054,54.1371,370059.0
2016-09-13 11:50:00,85.46,85.5,85.45,85.47,382701.0,54.1371,54.1624,54.1308,54.1434,382701.0
2016-09-13 12:00:00,85.47,85.54,85.45,85.52,481031.0,54.1434,54.1878,54.1308,54.1751,481031.0
2016-09-13 12:10:00,85.52,85.58,85.51,85.54,845853.0,54.1751,54.2131,54.1688,54.1878,845853.0
2016-09-13 12:20:00,85.55,85.55,85.46,85.48,309077.0,54.1941,54.1941,54.1371,54.1498,309077.0
2016-09-13 12:30:00,85.47,85.48,85.44,85.45,337071.0,54.1434,54.1498,54.1244,54.1308,337071.0
2016-09-13 12:40:00,85.45,85.48,85.44,85.44,110768.0,54.1308,54.1498,54.1244,54.1244,110768.0
2016-09-13 12:50:00,85.45,85.45,85.34,85.34,247748.0,54.1308,54.1308,54.0611,54.0611,247748.0
2016-09-13 13:00:00,85.34,85.36,85.27,85.32,293805.0,54.0611,54.0738,54.0167,54.0484,293805.0
2016-09-13 13:10:00,85.32,85.47,85.32,85.47,218038.0,54.0484,54.1434,54.0484,54.1434,218038.0
2016-09-13 13:20:00,85.47,85.52,85.42,85.51,275104.0,54.1434,54.1751,54.1118,54.1688,275104.0
2016-09-13 13:30:00,85.52,85.58,85.45,85.5,517840.0,54.1751,54.2131,54.1308,54.1624,517840.0
2016-09-13 13:40:00,85.5,85.52,85.46,85.47,211206.0,54.1624,54.1751,54.1371,54.1434,211206.0
2016-09-13 13:50:00,85.48,85.48,85.35,85.38,256542.0,54.1498,54.1498,54.0674,54.0864,256542.0
2016-09-13 14:00:00,85.38,85.43,85.35,85.41,155725.0,54.0864,54.1181,54.0674,54.1054,155725.0
2016-09-13 14:10:00,85.41,85.41,85.36,85.39,221131.0,54.1054,54.1054,54.0738,54.0928,221131.0
2016-09-13 14:20:00,85.38,85.41,85.34,85.35,241619.0,54.0864,54.1054,54.0611,54.0674,241619.0
2016-09-13 14:30:00,85.35,85.41,85.32,85.41,174871.0,54.0674,54.1054,54.0484,54.1054,174871.0
2016-09-13 14:40:00,85.41,85.49,85.39,85.47,211869.0,54.1054,54.1561,54.0928,54.1434,211869.0
2016-09-13 14:50:00,85.47,85.51,85.4,85.4,225108.0,54.1434,54.1688,54.0991,54.0991,225108.0
2016-09-13 15:00:00,85.4,85.43,85.37,85.42,225553.0,54.0991,54.1181,54.0801,54.1118,225553.0
2016-09-13 15:10:00,85.41,85.49,85.32,85.43,699983.0,54.1054,54.1561,54.0484,54.1181,699983.0
2016-09-13 15:20:00,85.43,85.54,85.43,85.53,375113.0,54.1181,54.1878,54.1181,54.1814,375113.0
2016-09-13 15:30:00,85.53,85.58,85.5,85.57,422945.0,54.1814,54.2131,54.1624,54.2068,422945.0
2016-09-13 15:40:00,85.56,85.57,85.38,85.41,446282.0,54.2004,54.2068,54.0864,54.1054,446282.0
2016-09-13 15:50:00,85.41,85.55,85.39,85.45,1843831.0,54.1054,54.1941,54.0928,54.1308,1843831.0
2016-09-14 09:30:00,85.53,85.56,85.43,85.56,364083.0,54.1814,54.2004,54.1181,54.2004,364083.0
2016-09-14 09:40:00,85.55,85.57,85.49,85.5,363984.0,54.1941,54.2068,54.1561,54.1624,363984.0
2016-09-14 09:50:00,85.48,85.57,85.45,85.54,275534.0,54.1498,54.2068,54.1308,54.1878,275534.0
2016-09-14 10:00:00,85.54,85.6,85.5,85.58,181138.0,54.1878,54.2258,54.1624,54.2131,181138.0
2016-09-14 10:10:00,85.59,85.65,85.57,85.63,203512.0,54.2195,54.2575,54.2068,54.2448,203512.0
2016-09-14 10:20:00,85.62,85.71,85.61,85.69,136691.0,54.2385,54.2955,54.2321,54.2828,136691.0
2016-09-14 10:30:00,85.69,85.81,85.68,85.7,266519.0,54.2828,54.3588,54.2765,54.2891,266519.0
2016-09-14 10:40:00,85.7,85.71,85.63,85.65,278020.0,54.2891,54.2955,54.2448,54.2575,278020.0
2016-09-14 10:50:00,85.65,85.65,85.57,85.61,293226.0,54.2575,54.2575,54.2068,54.2321,293226.0
2016-09-14 11:00:00,85.61,85.69,85.59,85.6,256036.0,54.2321,54.2828,54.2195,54.2258,256036.0
2016-09-14 11:10:00,85.6,85.63,85.56,85.63,253336.0,54.2258,54.2448,54.2004,54.2448,253336.0
2016-09-14 11:20:00,85.63,85.67,85.61,85.62,275291.0,54.2448,54.2701,54.2321,54.2385,275291.0
2016-09-14 11:30:00,85.62,85.62,85.54,85.58,358286.0,54.2385,54.2385,54.1878,54.2131,358286.0
2016-09-14 11:40:00,85.58,85.58,85.53,85.54,434311.0,54.2131,54.2131,54.1814,54.1878,434311.0
2016-09-14 11:50:00,85.54,85.59,85.53,85.59,127661.0,54.1878,54.2195,54.1814,54.2195,127661.0
2016-09-14 12:00:00,85.59,85.61,85.58,85.59,167446.0,54.2195,54.2321,54.2131,54.2195,167446.0
2016-09-14 12:10:00,85.59,85.62,85.58,85.62,150892.0,54.2195,54.2385,54.2131,54.2385,150892.0
2016-09-14 12:20:00,85.61,85.62,85.6,85.6,99428.0,54.2321,54.2385,54.2258,54.2258,99428.0
2016-09-14 12:30:00,85.6,85.61,85.58,85.59,96901.0,54.2258,54.2321,54.2131,54.2195,96901.0
2016-09-14 12:40:00,85.59,85.59,85.54,85.54,204086.0,54.2195,54.2195,54.1878,54.1878,204086.0
2016-09-14 12:50:00,85.54,85.55,85.53,85.53,116361.0,54.1878,54.1941,54.1814,54.1814,116361.0
2016-09-14 13:00:00,85.53,85.55,85.53,85.53,81859.0,54.1814,54.1941,54.1814,54.1814,81859.0
2016-09-14 13:10:00,85.53,85.54,85.51,85.51,107764.0,54.1814,54.1878,54.1688,54.1688,107764.0
2016-09-14 13:20:00,85.51,85.52,85.5,85.51,210495.0,54.1688,54.1751,54.1624,54.1688,210495.0
2016-09-14 13:30:00,85.51,85.53,85.5,85.5,150327.0,54.1688,54.1814,54.1624,54.1624,150327.0
2016-09-14 13:40:00,85.5,85.51,85.46,85.46,336491.0,54.1624,54.1688,54.1371,54.1371,336491.0
2016-09-14 13:50:00,85.46,85.49,85.46,85.48,210832.0,54.1371,54.1561,54.1371,54.1498,210832.0
2016-09-14 14:00:00,85.48,85.5,85.46,85.46,275878.0,54.1498,54.1624,54.1371,54.1371,275878.0
2016-09-14 14:10:00,85.46,85.46,85.41,85.44,321968.0,54.1371,54.1371,54.1054,54.1244,321968.0
2016-09-14 14:20:00,85.44,85.48,85.44,85.46,558837.0,54.1244,54.1498,54.1244,54.1371,558837.0
2016-09-14 14:30:00,85.47,85.47,85.44,85.45,391783.0,54.1434,54.1434,54.1244,54.1308,391783.0
2016-09-14 14:40:00,85.45,85.5,85.43,85.45,267277.0,54.1308,54.1624,54.1181,54.1308,267277.0
2016-09-14 14:50:00,85.45,85.5,85.44,85.49,218600.0,54.1308,54.1624,54.1244,54.1561,218600.0
2016-09-14 15:00:00,85.49,85.5,85.43,85.46,292160.0,54.1561,54.1624,54.1181,54.1371,292160.0
2016-09-14 15:10:00,85.46,85.47,85.34,85.37,235433.0,54.1371,54.1434,54.0611,54.0801,235433.0
2016-09-14 15:20:00,85.38,85.42,85.29,85.29,327231.0,54.0864,54.1118,54.0294,54.0294,327231.0
2016-09-14 15:30:00,85.29,85.51,85.29,85.34,2597013.0,54.0294,54.1688,54.0294,54.0611,2597013.0
2016-09-14 15:40:00,85.34,85.44,85.33,85.4,292513.0,54.0611,54.1244,54.0547,54.0991,292513.0
2016-09-14 15:50:00,85.4,85.42,85.35,85.41,660493.0,54.0991,54.1118,54.0674,54.1054,660493.0
2016-09-15 09:30:00,85.5,85.64,85.44,85.51,212180.0,54.1624,54.2511,54.1244,54.1688,212180.0
2016-09-15 09:40:00,85.51,85.59,85.45,85.53,174634.0,54.1688,54.2195,54.1308,54.1814,174634.0
2016-09-15 09:50:00,85.54,85.6,85.51,85.57,244974.0,54.1878,54.2258,54.1688,54.2068,244974.0
2016-09-15 10:00:00,85.57,85.75,85.56,85.74,439591.0,54.2068,54.3208,54.2004,54.3145,439591.0
2016-09-15 10:10:00,85.75,85.83,85.74,85.81,190822.0,54.3208,54.3715,54.3145,54.3588,190822.0
2016-09-15 10:20:00,85.82,85.83,85.76,85.79,120748.0,54.3652,54.3715,54.3271,54.3461,120748.0
2016-09-15 10:30:00,85.79,85.79,85.74,85.78,113343.0,54.3461,54.3461,54.3145,54.3398,113343.0
2016-09-15 10:40:00,85.78,85.8,85.71,85.8,166493.0,54.3398,54.3525,54.2955,54.3525,166493.0
2016-09-15 10:50:00,85.8,85.87,85.8,85.85,125461.0,54.3525,54.3968,54.3525,54.3842,125461.0
2016-09-15 11:00:00,85.85,85.87,85.83,85.85,54307.0,54.3842,54.3968,54.3715,54.3842,54307.0
2016-09-15 11:10:00,85.84,85.85,85.74,85.79,141733.0,54.3778,54.3842,54.3145,54.3461,141733.0
2016-09-15 11:20:00,85.79,85.87,85.76,85.85,219525.0,54.3461,54.3968,54.3271,54.3842,219525.0
2016-09-15 11:30:00,85.87,85.89,85.83,85.84,187180.0,54.3968,54.4095,54.3715,54.3778,187180.0
2016-09-15 11:40:00,85.85,85.85,85.8,85.8,158167.0,54.3842,54.3842,54.3525,54.3525,158167.0
2016-09-15 11:50:00,85.8,85.86,85.77,85.77,85762.0,54.3525,54.3905,54.3335,54.3335,85762.0
2016-09-15 12:00:00,85.78,85.83,85.77,85.8,90572.0,54.3398,54.3715,54.3335,54.3525,90572.0
2016-09-15 12:10:00,85.8,85.8,85.76,85.78,114331.0,54.3525,54.3525,54.3271,54.3398,114331.0
2016-09-15 12:20:00,85.77,85.79,85.73,85.74,106767.0,54.3335,54.3461,54.3081,54.3145,106767.0
2016-09-15 12:30:00,85.75,85.76,85.69,85.69,94536.0,54.3208,54.3271,54.2828,54.2828,94536.0
2016-09-15 12:40:00,85.7,85.7,85.65,85.67,242338.0,54.2891,54.2891,54.2575,54.2701,242338.0
2016-09-15 12:50:00,85.67,85.69,85.66,85.69,80415.0,54.2701,54.2828,54.2638,54.2828,80415.0
2016-09-15 13:00:00,85.69,85.72,85.68,85.7,218478.0,54.2828,54.3018,54.2765,54.2891,218478.0
2016-09-15 13:10:00,85.7,85.73,85.69,85.69,232760.0,54.2891,54.3081,54.2828,54.2828,232760.0
2016-09-15 13:20:00,85.69,85.74,85.67,85.7,229922.0,54.2828,54.3145,54.2701,54.2891,229922.0
2016-09-15 13:30:00,85.71,85.79,85.7,85.78,186984.0,54.2955,54.3461,54.2891,54.3398,186984.0
2016-09-15 13:40:00,85.78,85.85,85.77,85.84,232837.0,54.3398,54.3842,54.3335,54.3778,232837.0
2016-09-15 13:50:00,85.85,85.87,85.81,85.84,79780.0,54.3842,54.3968,54.3588,54.3778,79780.0
2016-09-15 14:00:00,85.84,85.85,85.82,85.84,57799.0,54.3778,54.3842,54.3652,54.3778,57799.0
2016-09-15 14:10:00,85.84,85.89,85.83,85.89,275665.0,54.3778,54.4095,54.3715,54.4095,275665.0
2016-09-15 14:20:00,85.89,85.9,85.8,85.82,443770.0,54.4095,54.4158,54.3525,54.3652,443770.0
2016-09-15 14:30:00,85.83,85.85,85.81,85.84,138460.0,54.3715,54.3842,54.3588,54.3778,138460.0
2016-09-15 14:40:00,85.84,85.85,85.8,85.81,120362.0,54.3778,54.3842,54.3525,54.3588,120362.0
2016-09-15 14:50:00,85.82,85.86,85.81,85.86,228671.0,54.3652,54.3905,54.3588,54.3905,228671.0
2016-09-15 15:00:00,85.86,85.89,85.85,85.87,184347.0,54.3905,54.4095,54.3842,54.3968,184347.0
2016-09-15 15:10:00,85.87,85.88,85.81,85.83,184649.0,54.3968,54.4032,54.3588,54.3715,184649.0
2016-09-15 15:20:00,85.82,85.88,85.82,85.88,167588.0,54.3652,54.4032,54.3652,54.4032,167588.0
2016-09-15 15:30:00,85.88,85.9,85.85,85.89,264137.0,54.4032,54.4158,54.3842,54.4095,264137.0
2016-09-15 15:40:00,85.89,85.93,85.86,85.9,395044.0,54.4095,54.4348,54.3905,54.4158,395044.0
2016-09-15 15:50:00,85.9,85.9,85.82,85.87,786592.0,54.4158,54.4158,54.3652,54.3968,786592.0
2016-09-16 09:30:00,85.78,85.78,85.62,85.67,351188.0,54.3398,54.3398,54.2385,54.2701,351188.0
2016-09-16 09:40:00,85.66,85.69,85.62,85.69,237046.0,54.2638,54.2828,54.2385,54.2828,237046.0
2016-09-16 09:50:00,85.68,85.7,85.65,85.69,109264.0,54.2765,54.2891,54.2575,54.2828,109264.0
2016-09-16 10:00:00,85.69,85.7,85.58,85.6,164387.0,54.2828,54.2891,54.2131,54.2258,164387.0
2016-09-16 10:10:00,85.6,85.65,85.57,85.62,147897.0,54.2258,54.2575,54.2068,54.2385,147897.0
2016-09-16 10:20:00,85.62,85.64,85.58,85.61,148090.0,54.2385,54.2511,54.2131,54.2321,148090.0
2016-09-16 10:30:00,85.61,85.71,85.61,85.71,221875.0,54.2321,54.2955,54.2321,54.2955,221875.0
2016-09-16 10:40:00,85.7,85.81,85.69,85.77,145858.0,54.2891,54.3588,54.2828,54.3335,145858.0
2016-09-16 10:50:00,85.78,85.81,85.72,85.73,412082.0,54.3398,54.3588,54.3018,54.3081,412082.0
2016-09-16 11:00:00,85.73,85.75,85.68,85.7,176565.0,54.3081,54.3208,54.2765,54.2891,176565.0
2016-09-16 11:10:00,85.69,85.73,85.69,85.71,84343.0,54.2828,54.3081,54.2828,54.2955,84343.0
2016-09-16 11:20:00,85.71,85.76,85.7,85.73,226623.0,54.2955,54.3271,54.2891,54.3081,226623.0
2016-09-16 11:30:00,85.74,85.78,85.73,85.77,115088.0,54.3145,54.3398,54.3081,54.3335,115088.0
2016-09-16 11:40:00,85.77,85.8,85.76,85.79,86333.0,54.3335,54.3525,54.3271,54.3461,86333.0
2016-09-16 11:50:00,85.78,85.79,85.75,85.78,40282.0,54.3398,54.3461,54.3208,54.3398,40282.0
2016-09-16 12:00:00,85.78,85.84,85.77,85.84,140092.0,54.3398,54.3778,54.3335,54.3778,140092.0
2016-09-16 12:10:00,85.84,85.84,85.8,85.82,35059.0,54.3778,54.3778,54.3525,54.3652,35059.0
2016-09-16 12:20:00,85.82,85.84,85.8,85.82,39502.0,54.3652,54.3778,54.3525,54.3652,39502.0
2016-09-16 12:30:00,85.82,85.83,85.79,85.81,35662.0,54.3652,54.3715,54.3461,54.3588,35662.0
2016-09-16 12:40:00,85.81,85.82,85.76,85.8,144016.0,54.3588,54.3652,54.3271,54.3525,144016.0
2016-09-16 12:50:00,85.8,85.8,85.78,85.78,27127.0,54.3525,54.3525,54.3398,54.3398,27127.0
2016-09-16 13:00:00,85.78,85.81,85.75,85.76,58610.0,54.3398,54.3588,54.3208,54.3271,58610.0
2016-09-16 13:10:00,85.76,85.79,85.74,85.76,26110.0,54.3271,54.3461,54.3145,54.3271,26110.0
2016-09-16 13:20:00,85.75,85.77,85.74,85.76,39049.0,54.3208,54.3335,54.3145,54.3271,39049.0
2016-09-16 13:30:00,85.76,85.77,85.71,85.73,66439.0,54.3271,54.3335,54.2955,54.3081,66439.0
2016-09-16 13:40:00,85.73,85.74,85.64,85.66,188312.0,54.3081,54.3145,54.2511,54.2638,188312.0
2016-09-16 13:50:00,85.66,85.69,85.65,85.69,108503.0,54.2638,54.2828,54.2575,54.2828,108503.0
2016-09-16 14:00:00,85.69,85.7,85.65,85.7,139259.0,54.2828,54.2891,54.2575,54.2891,139259.0
2016-09-16 14:10:00,85.7,85.73,85.69,85.73,139498.0,54.2891,54.3081,54.2828,54.3081,139498.0
2016-09-16 14:20:00,85.72,85.77,85.72,85.77,79611.0,54.3018,54.3335,54.3018,54.3335,79611.0
2016-09-16 14:30:00,85.76,85.83,85.76,85.78,221459.0,54.3271,54.3715,54.3271,54.3398,221459.0
2016-09-16 14:40:00,85.78,85.83,85.77,85.79,197302.0,54.3398,54.3715,54.3335,54.3461,197302.0
2016-09-16 14:50:00,85.79,85.79,85.69,85.7,156742.0,54.3461,54.3461,54.2828,54.2891,156742.0
2016-09-16 15:00:00,85.7,85.77,85.69,85.76,180797.0,54.2891,54.3335,54.2828,54.3271,180797.0
2016-09-16 15:10:00,85.76,85.78,85.74,85.77,153400.0,54.3271,54.3398,54.3145,54.3335,153400.0
2016-09-16 15:20:00,85.78,85.82,85.77,85.79,242229.0,54.3398,54.3652,54.3335,54.3461,242229.0
2016-09-16 15:30:00,85.8,85.89,85.79,85.88,298442.0,54.3525,54.4095,54.3461,54.4032,298442.0
2016-09-16 15:40:00,85.88,85.9,85.85,85.89,326475.0,54.4032,54.4158,54.3842,54.4095,326475.0
2016-09-16 15:50:00,85.89,85.93,85.87,85.89,1236185.0,54.4095,54.4348,54.3968,54.4095,1236185.0
2016-09-19 09:30:00,85.97,86.07,85.91,86.05,721934.0,54.4602,54.5235,54.4222,54.5109,721934.0
2016-09-19 09:40:00,86.04,86.05,85.99,86.02,883865.0,54.5045,54.5109,54.4728,54.4918,883865.0
2016-09-19 09:50:00,86.02,86.03,86.0,86.02,252454.0,54.4918,54.4982,54.4792,54.4918,252454.0
2016-09-19 10:00:00,86.03,86.07,85.99,86.0,173195.0,54.4982,54.5235,54.4728,54.4792,173195.0
2016-09-19 10:10:00,86.01,86.04,85.98,86.04,167647.0,54.4855,54.5045,54.4665,54.5045,167647.0
2016-09-19 10:20:00,86.05,86.05,86.02,86.04,130164.0,54.5109,54.5109,54.4918,54.5045,130164.0
2016-09-19 10:30:00,86.04,86.05,85.97,86.01,199369.0,54.5045,54.5109,54.4602,54.4855,199369.0
2016-09-19 10:40:00,86.01,86.01,85.99,86.0,122813.0,54.4855,54.4855,54.4728,54.4792,122813.0
2016-09-19 10:50:00,86.0,86.01,85.99,86.01,263427.0,54.4792,54.4855,54.4728,54.4855,263427.0
2016-09-19 11:00:00,86.01,86.01,85.97,86.01,170855.0,54.4855,54.4855,54.4602,54.4855,170855.0
2016-09-19 11:10:00,86.01,86.02,85.97,85.99,107852.0,54.4855,54.4918,54.4602,54.4728,107852.0
2016-09-19 11:20:00,86.0,86.01,85.96,85.98,98769.0,54.4792,54.4855,54.4538,54.4665,98769.0
2016-09-19 11:30:00,85.99,86.03,85.97,86.01,94162.0,54.4728,54.4982,54.4602,54.4855,94162.0
2016-09-19 11:40:00,86.01,86.01,85.98,86.0,167243.0,54.4855,54.4855,54.4665,54.4792,167243.0
2016-09-19 11:50:00,86.0,86.03,85.99,86.03,72649.0,54.4792,54.4982,54.4728,54.4982,72649.0
2016-09-19 12:00:00,86.03,86.04,86.01,86.01,50968.0,54.4982,54.5045,54.4855,54.4855,50968.0
2016-09-19 12:10:00,86.01,86.01,85.91,85.94,186069.0,54.4855,54.4855,54.4222,54.4412,186069.0
2016-09-19 12:20:00,85.94,85.96,85.89,85.95,175967.0,54.4412,54.4538,54.4095,54.4475,175967.0
2016-09-19 12:30:00,85.95,85.98,85.94,85.94,327751.0,54.4475,54.4665,54.4412,54.4412,327751.0
2016-09-19 12:40:00,85.95,85.97,85.94,85.97,69707.0,54.4475,54.4602,54.4412,54.4602,69707.0
2016-09-19 12:50:00,85.97,85.98,85.95,85.95,66747.0,54.4602,54.4665,54.4475,54.4475,66747.0
2016-09-19 13:00:00,85.96,85.96,85.93,85.93,138315.0,54.4538,54.4538,54.4348,54.4348,138315.0
2016-09-19 13:10:00,85.94,85.95,85.93,85.93,66405.0,54.4412,54.4475,54.4348,54.4348,66405.0
2016-09-19 13:20:00,85.92,85.94,85.89,85.89,102985.0,54.4285,54.4412,54.4095,54.4095,102985.0
2016-09-19 13:30:00,85.9,85.9,85.82,85.86,94918.0,54.4158,54.4158,54.3652,54.3905,94918.0
2016-09-19 13:40:00,85.87,85.91,85.86,85.91,81382.0,54.3968,54.4222,54.3905,54.4222,81382.0
2016-09-19 13:50:00,85.91,85.94,85.9,85.93,85944.0,54.4222,54.4412,54.4158,54.4348,85944.0
2016-09-19 14:00:00,85.93,85.97,85.92,85.97,135063.0,54.4348,54.4602,54.4285,54.4602,135063.0
2016-09-19 14:10:00,85.97,85.99,85.95,85.95,116297.0,54.4602,54.4728,54.4475,54.4475,116297.0
2016-09-19 14:20:00,85.95,85.98,85.95,85.97,59166.0,54.4475,54.4665,54.4475,54.4602,59166.0
2016-09-19 14:30:00,85.98,86.0,85.97,85.99,89575.0,54.4665,54.4792,54.4602,54.4728,89575.0
2016-09-19 14:40:00,86.0,86.03,85.98,86.01,90950.0,54.4792,54.4982,54.4665,54.4855,90950.0
2016-09-19 14:50:00,86.01,86.05,86.0,86.05,53016.0,54.4855,54.5109,54.4792,54.5109,53016.0
2016-09-19 15:00:00,86.05,86.05,85.97,85.98,123172.0,54.5109,54.5109,54.4602,54.4665,123172.0
2016-09-19 15:10:00,85.98,86.01,85.93,85.94,223148.0,54.4665,54.4855,54.4348,54.4412,223148.0
2016-09-19 15:20:00,85.94,85.97,85.89,85.92,1245663.0,54.4412,54.4602,54.4095,54.4285,1245663.0
2016-09-19 15:30:00,85.92,85.93,85.84,85.91,278874.0,54.4285,54.4348,54.3778,54.4222,278874.0
2016-09-19 15:40:00,85.91,85.97,85.89,85.95,276576.0,54.4222,54.4602,54.4095,54.4475,276576.0
2016-09-19 15:50:00,85.96,85.99,85.92,85.94,619312.0,54.4538,54.4728,54.4285,54.4412,619312.0
2016-09-20 09:30:00,86.0,86.1,86.0,86.03,183272.0,54.4792,54.5425,54.4792,54.4982,183272.0
2016-09-20 09:40:00,86.03,86.05,86.0,86.04,650994.0,54.4982,54.5109,54.4792,54.5045,650994.0
2016-09-20 09:50:00,86.05,86.09,86.04,86.07,166340.0,54.5109,54.5362,54.5045,54.5235,166340.0
2016-09-20 10:00:00,86.06,86.09,86.02,86.03,120899.0,54.5172,54.5362,54.4918,54.4982,120899.0
2016-09-20 10:10:00,86.03,86.04,85.97,86.01,136656.0,54.4982,54.5045,54.4602,54.4855,136656.0
2016-09-20 10:20:00,86.01,86.02,85.97,85.97,128523.0,54.4855,54.4918,54.4602,54.4602,128523.0
2016-09-20 10:30:00,85.97,86.0,85.9,85.91,190875.0,54.4602,54.4792,54.4158,54.4222,190875.0
2016-09-20 10:40:00,85.91,85.95,85.89,85.95,181669.0,54.4222,54.4475,54.4095,54.4475,181669.0
2016-09-20 10:50:00,85.95,85.96,85.92,85.95,108506.0,54.4475,54.4538,54.4285,54.4475,108506.0
2016-09-20 11:00:00,85.95,85.97,85.92,85.96,273961.0,54.4475,54.4602,54.4285,54.4538,273961.0
2016-09-20 11:10:00,85.97,85.98,85.92,85.93,163959.0,54.4602,54.4665,54.4285,54.4348,163959.0
2016-09-20 11:20:00,85.92,85.97,85.92,85.93,154675.0,54.4285,54.4602,54.4285,54.4348,154675.0
2016-09-20 11:30:00,85.92,85.95,85.91,85.92,148247.0,54.4285,54.4475,54.4222,54.4285,148247.0
2016-09-20 11:40:00,85.92,85.96,85.91,85.96,63884.0,54.4285,54.4538,54.4222,54.4538,63884.0
2016-09-20 11:50:00,85.95,85.96,85.89,85.9,67465.0,54.4475,54.4538,54.4095,54.4158,67465.0
2016-09-20 12:00:00,85.9,85.92,85.87,85.89,62552.0,54.4158,54.4285,54.3968,54.4095,62552.0
2016-09-20 12:10:00,85.89,85.89,85.82,85.86,100607.0,54.4095,54.4095,54.3652,54.3905,100607.0
2016-09-20 12:20:00,85.87,85.89,85.86,85.87,73411.0,54.3968,54.4095,54.3905,54.3968,73411.0
2016-09-20 12:30:00,85.88,85.88,85.83,85.86,77232.0,54.4032,54.4032,54.3715,54.3905,77232.0
2016-09-20 12:40:00,85.86,85.86,85.8,85.8,125550.0,54.3905,54.3905,54.3525,54.3525,125550.0
2016-09-20 12:50:00,85.81,85.83,85.8,85.8,69804.0,54.3588,54.3715,54.3525,54.3525,69804.0
2016-09-20 13:00:00,85.8,85.81,85.76,85.77,128013.0,54.3525,54.3588,54.3271,54.3335,128013.0
2016-09-20 13:10:00,85.77,85.82,85.76,85.81,95305.0,54.3335,54.3652,54.3271,54.3588,95305.0
2016-09-20 13:20:00,85.82,85.82,85.76,85.78,98517.0,54.3652,54.3652,54.3271,54.3398,98517.0
2016-09-20 13:30:00,85.78,85.8,85.76,85.8,94833.0,54.3398,54.3525,54.3271,54.3525,94833.0
2016-09-20 13:40:00,85.8,85.8,85.77,85.79,112800.0,54.3525,54.3525,54.3335,54.3461,112800.0
2016-09-20 13:50:00,85.79,85.84,85.78,85.83,148852.0,54.3461,54.3778,54.3398,54.3715,148852.0
2016-09-20 14:00:00,85.83,85.86,85.81,85.81,144757.0,54.3715,54.3905,54.3588,54.3588,144757.0
2016-09-20 14:10:00,85.81,85.83,85.81,85.83,164213.0,54.3588,54.3715,54.3588,54.3715,164213.0
2016-09-20 14:20:00,85.83,85.83,85.73,85.77,1346655.0,54.3715,54.3715,54.3081,54.3335,1346655.0
2016-09-20 14:30:00,85.77,85.77,85.74,85.75,109058.0,54.3335,54.3335,54.3145,54.3208,109058.0
2016-09-20 14:40:00,85.75,85.76,85.72,85.75,136551.0,54.3208,54.3271,54.3018,54.3208,136551.0
2016-09-20 14:50:00,85.76,85.81,85.75,85.78,153652.0,54.3271,54.3588,54.3208,54.3398,153652.0
2016-09-20 15:00:00,85.78,85.78,85.74,85.76,122800.0,54.3398,54.3398,54.3145,54.3271,122800.0
2016-09-20 15:10:00,85.76,85.84,85.75,85.81,107034.0,54.3271,54.3778,54.3208,54.3588,107034.0
2016-09-20 15:20:00,85.8,85.85,85.79,85.84,160328.0,54.3525,54.3842,54.3461,54.3778,160328.0
2016-09-20 15:30:00,85.84,85.91,85.84,85.91,162640.0,54.3778,54.4222,54.3778,54.4222,162640.0
2016-09-20 15:40:00,85.9,85.91,85.84,85.87,475357.0,54.4158,54.4222,54.3778,54.3968,475357.0
2016-09-20 15:50:00,85.87,85.87,85.82,85.84,594552.0,54.3968,54.3968,54.3652,54.3778,594552.0
2016-09-21 09:30:00,85.91,86.09,85.91,86.07,206868.0,54.4222,54.5362,54.4222,54.5235,206868.0
2016-09-21 09:40:00,86.08,86.08,86.01,86.02,1102193.0,54.5299,54.5299,54.4855,54.4918,1102193.0
2016-09-21 09:50:00,86.03,86.05,86.0,86.03,465038.0,54.4982,54.5109,54.4792,54.4982,465038.0
2016-09-21 10:00:00,86.03,86.07,86.02,86.03,295602.0,54.4982,54.5235,54.4918,54.4982,295602.0
2016-09-21 10:10:00,86.04,86.09,86.02,86.05,592258.0,54.5045,54.5362,54.4918,54.5109,592258.0
2016-09-21 10:20:00,86.06,86.07,86.03,86.05,90268.0,54.5172,54.5235,54.4982,54.5109,90268.0
2016-09-21 10:30:00,86.06,86.08,86.04,86.05,185768.0,54.5172,54.5299,54.5045,54.5109,185768.0
2016-09-21 10:40:00,86.06,86.09,86.0,86.06,83938.0,54.5172,54.5362,54.4792,54.5172,83938.0
2016-09-21 10:50:00,86.06,86.06,85.98,85.98,131795.0,54.5172,54.5172,54.4665,54.4665,131795.0
2016-09-21 11:00:00,85.98,86.06,85.97,86.05,252499.0,54.4665,54.5172,54.4602,54.5109,252499.0
2016-09-21 11:10:00,86.05,86.05,86.01,86.02,180564.0,54.5109,54.5109,54.4855,54.4918,180564.0
2016-09-21 11:20:00,86.02,86.04,86.02,86.04,19933.0,54.4918,54.5045,54.4918,54.5045,19933.0
2016-09-21 11:30:00,86.04,86.05,86.01,86.04,56915.0,54.5045,54.5109,54.4855,54.5045,56915.0
2016-09-21 11:40:00,86.05,86.05,86.0,86.03,190519.0,54.5109,54.5109,54.4792,54.4982,190519.0
2016-09-21 11:50:00,86.02,86.04,86.01,86.04,47564.0,54.4918,54.5045,54.4855,54.5045,47564.0
2016-09-21 12:00:00,86.04,86.04,86.02,86.03,47692.0,54.5045,54.5045,54.4918,54.4982,47692.0
2016-09-21 12:10:00,86.02,86.02,85.9,85.9,117359.0,54.4918,54.4918,54.4158,54.4158,117359.0
2016-09-21 12:20:00,85.9,85.94,85.89,85.94,142714.0,54.4158,54.4412,54.4095,54.4412,142714.0
2016-09-21 12:30:00,85.94,85.94,85.88,85.91,165951.0,54.4412,54.4412,54.4032,54.4222,165951.0
2016-09-21 12:40:00,85.9,85.91,85.88,85.9,51837.0,54.4158,54.4222,54.4032,54.4158,51837.0
2016-09-21 12:50:00,85.9,85.96,85.9,85.95,13482.0,54.4158,54.4538,54.4158,54.4475,13482.0
2016-09-21 13:00:00,85.95,85.98,85.93,85.94,44523.0,54.4475,54.4665,54.4348,54.4412,44523.0
2016-09-21 13:10:00,85.93,85.96,85.92,85.92,61715.0,54.4348,54.4538,54.4285,54.4285,61715.0
2016-09-21 13:20:00,85.92,86.03,85.91,85.93,507414.0,54.4285,54.4982,54.4222,54.4348,507414.0
2016-09-21 13:30:00,85.92,85.95,85.92,85.92,30639.0,54.4285,54.4475,54.4285,54.4285,30639.0
2016-09-21 13:40:00,85.92,85.96,85.91,85.94,39945.0,54.4285,54.4538,54.4222,54.4412,39945.0
2016-09-21 13:50:00,85.94,85.95,85.89,85.93,122955.0,54.4412,54.4475,54.4095,54.4348,122955.0
2016-09-21 14:00:00,85.93,86.19,85.93,86.17,295706.0,54.4348,54.5995,54.4348,54.5869,295706.0
2016-09-21 14:10:00,86.18,86.31,86.16,86.18,909125.0,54.5932,54.6756,54.5805,54.5932,909125.0
2016-09-21 14:20:00,86.19,86.2,86.03,86.1,731980.0,54.5995,54.6059,54.4982,54.5425,731980.0
2016-09-21 14:30:00,86.11,86.29,86.09,86.27,372362.0,54.5489,54.6629,54.5362,54.6502,372362.0
2016-09-21 14:40:00,86.26,86.35,86.24,86.29,317050.0,54.6439,54.7009,54.6312,54.6629,317050.0
2016-09-21 14:50:00,86.29,86.36,86.22,86.35,392483.0,54.6629,54.7072,54.6185,54.7009,392483.0
2016-09-21 15:00:00,86.36,86.36,86.26,86.3,1658222.0,54.7072,54.7072,54.6439,54.6692,1658222.0
2016-09-21 15:10:00,86.31,86.42,86.3,86.38,649882.0,54.6756,54.7452,54.6692,54.7199,649882.0
2016-09-21 15:20:00,86.37,86.39,86.35,86.37,651577.0,54.7136,54.7262,54.7009,54.7136,651577.0
2016-09-21 15:30:00,86.37,86.43,86.35,86.41,1047272.0,54.7136,54.7516,54.7009,54.7389,1047272.0
2016-09-21 15:40:00,86.4,86.47,86.4,86.47,610046.0,54.7326,54.7769,54.7326,54.7769,610046.0
2016-09-21 15:50:00,86.47,86.62,86.46,86.62,1677182.0,54.7769,54.8719,54.7706,54.8719,1677182.0
2016-09-22 09:30:00,86.86,87.11,86.86,87.09,468598.0,55.024,55.1823,55.024,55.1697,468598.0
2016-09-22 09:40:00,87.09,87.13,87.09,87.11,467923.0,55.1697,55.195,55.1697,55.1823,467923.0
2016-09-22 09:50:00,87.11,87.11,87.0,87.01,1108460.0,55.1823,55.1823,55.1127,55.119,1108460.0
2016-09-22 10:00:00,87.0,87.01,86.94,86.94,585456.0,55.1127,55.119,55.0746,55.0746,585456.0
2016-09-22 10:10:00,86.93,86.93,86.86,86.88,334591.0,55.0683,55.0683,55.024,55.0366,334591.0
2016-09-22 10:20:00,86.88,86.94,86.86,86.94,694775.0,55.0366,55.0746,55.024,55.0746,694775.0
2016-09-22 10:30:00,86.94,86.98,86.93,86.95,328636.0,55.0746,55.1,55.0683,55.081,328636.0
2016-09-22 10:40:00,86.95,86.98,86.9,86.9,404726.0,55.081,55.1,55.0493,55.0493,404726.0
2016-09-22 10:50:00,86.9,86.91,86.85,86.87,223814.0,55.0493,55.0556,55.0176,55.0303,223814.0
2016-09-22 11:00:00,86.88,86.88,86.75,86.77,265698.0,55.0366,55.0366,54.9543,54.967,265698.0
2016-09-22 11:10:00,86.77,86.8,86.76,86.8,130548.0,54.967,54.986,54.9606,54.986,130548.0
2016-09-22 11:20:00,86.8,86.81,86.74,86.77,308097.0,54.986,54.9923,54.948,54.967,308097.0
2016-09-22 11:30:00,86.76,86.8,86.75,86.8,261324.0,54.9606,54.986,54.9543,54.986,261324.0
2016-09-22 11:40:00,86.8,86.81,86.77,86.8,166613.0,54.986,54.9923,54.967,54.986,166613.0
2016-09-22 11:50:00,86.8,86.81,86.79,86.81,151021.0,54.986,54.9923,54.9796,54.9923,151021.0
2016-09-22 12:00:00,86.81,86.82,86.79,86.8,303068.0,54.9923,54.9986,54.9796,54.986,303068.0
2016-09-22 12:10:00,86.81,86.81,86.8,86.81,102843.0,54.9923,54.9923,54.986,54.9923,102843.0
2016-09-22 12:20:00,86.81,86.81,86.78,86.81,297375.0,54.9923,54.9923,54.9733,54.9923,297375.0
2016-09-22 12:30:00,86.81,86.82,86.8,86.81,155939.0,54.9923,54.9986,54.986,54.9923,155939.0
2016-09-22 12:40:00,86.81,86.82,86.81,86.82,210810.0,54.9923,54.9986,54.9923,54.9986,210810.0
2016-09-22 12:50:00,86.82,86.82,86.8,86.81,133546.0,54.9986,54.9986,54.986,54.9923,133546.0
2016-09-22 13:00:00,86.81,86.84,86.8,86.84,242176.0,54.9923,55.0113,54.986,55.0113,242176.0
2016-09-22 13:10:00,86.84,86.85,86.83,86.84,74318.0,55.0113,55.0176,55.005,55.0113,74318.0
2016-09-22 13:20:00,86.85,86.85,86.83,86.83,37611.0,55.0176,55.0176,55.005,55.005,37611.0
2016-09-22 13:30:00,86.84,86.85,86.82,86.84,117205.0,55.0113,55.0176,54.9986,55.0113,117205.0
2016-09-22 13:40:00,86.84,86.85,86.82,86.83,92250.0,55.0113,55.0176,54.9986,55.005,92250.0
2016-09-22 13:50:00,86.83,86.83,86.81,86.83,119464.0,55.005,55.005,54.9923,55.005,119464.0
2016-09-22 14:00:00,86.83,86.83,86.81,86.82,58044.0,55.005,55.005,54.9923,54.9986,58044.0
2016-09-22 14:10:00,86.82,86.82,86.72,86.75,507187.0,54.9986,54.9986,54.9353,54.9543,507187.0
2016-09-22 14:20:00,86.75,86.79,86.71,86.77,234656.0,54.9543,54.9796,54.9289,54.967,234656.0
2016-09-22 14:30:00,86.77,86.79,86.72,86.74,109847.0,54.967,54.9796,54.9353,54.948,109847.0
2016-09-22 14:40:00,86.74,86.77,86.72,86.77,139647.0,54.948,54.967,54.9353,54.967,139647.0
2016-09-22 14:50:00,86.76,86.84,86.71,86.84,209643.0,54.9606,55.0113,54.9289,55.0113,209643.0
2016-09-22 15:00:00,86.83,86.84,86.81,86.83,126717.0,55.005,55.0113,54.9923,55.005,126717.0
2016-09-22 15:10:00,86.83,86.86,86.82,86.86,199177.0,55.005,55.024,54.9986,55.024,199177.0
2016-09-22 15:20:00,86.86,86.86,86.84,86.84,58273.0,55.024,55.024,55.0113,55.0113,58273.0
2016-09-22 15:30:00,86.85,86.87,86.84,86.87,343737.0,55.0176,55.0303,55.0113,55.0303,343737.0
2016-09-22 15:40:00,86.87,86.87,86.85,86.86,279824.0,55.0303,55.0303,55.0176,55.024,279824.0
2016-09-22 15:50:00,86.86,86.86,86.84,86.84,634570.0,55.024,55.024,55.0113,55.0113,634570.0
2016-09-23 09:30:00,86.8,86.8,86.7,86.73,318218.0,54.986,54.986,54.9226,54.9416,318218.0
2016-09-23 09:40:00,86.72,86.73,86.7,86.72,336846.0,54.9353,54.9416,54.9226,54.9353,336846.0
2016-09-23 09:50:00,86.72,86.73,86.7,86.72,191754.0,54.9353,54.9416,54.9226,54.9353,191754.0
2016-09-23 10:00:00,86.72,86.78,86.72,86.77,104295.0,54.9353,54.9733,54.9353,54.967,104295.0
2016-09-23 10:10:00,86.78,86.8,86.73,86.75,211169.0,54.9733,54.986,54.9416,54.9543,211169.0
2016-09-23 10:20:00,86.74,86.8,86.73,86.8,327675.0,54.948,54.986,54.9416,54.986,327675.0
2016-09-23 10:30:00,86.8,86.83,86.78,86.81,367597.0,54.986,55.005,54.9733,54.9923,367597.0
2016-09-23 10:40:00,86.82,86.9,86.81,86.89,179407.0,54.9986,55.0493,54.9923,55.043,179407.0
2016-09-23 10:50:00,86.89,86.91,86.85,86.9,170394.0,55.043,55.0556,55.0176,55.0493,170394.0
2016-09-23 11:00:00,86.9,86.93,86.87,86.93,285335.0,55.0493,55.0683,55.0303,55.0683,285335.0
2016-09-23 11:10:00,86.93,86.94,86.92,86.92,236120.0,55.0683,55.0746,55.062,55.062,236120.0
2016-09-23 11:20:00,86.93,86.94,86.9,86.91,293235.0,55.0683,55.0746,55.0493,55.0556,293235.0
2016-09-23 11:30:00,86.92,86.95,86.92,86.95,108430.0,55.062,55.081,55.062,55.081,108430.0
2016-09-23 11:40:00,86.95,86.97,86.94,86.95,1191849.0,55.081,55.0937,55.0746,55.081,1191849.0
2016-09-23 11:50:00,86.95,86.96,86.91,86.94,302329.0,55.081,55.0873,55.0556,55.0746,302329.0
2016-09-23 12:00:00,86.94,86.97,86.93,86.95,224566.0,55.0746,55.0937,55.0683,55.081,224566.0
2016-09-23 12:10:00,86.95,86.96,86.86,86.87,175932.0,55.081,55.0873,55.024,55.0303,175932.0
2016-09-23 12:20:00,86.87,86.94,86.86,86.9,234642.0,55.0303,55.0746,55.024,55.0493,234642.0
2016-09-23 12:30:00,86.89,86.9,86.81,86.81,269521.0,55.043,55.0493,54.9923,54.9923,269521.0
2016-09-23 12:40:00,86.82,86.84,86.81,86.83,298247.0,54.9986,55.0113,54.9923,55.005,298247.0
2016-09-23 12:50:00,86.83,86.85,86.82,86.85,125039.0,55.005,55.0176,54.9986,55.0176,125039.0
2016-09-23 13:00:00,86.85,86.91,86.85,86.88,209459.0,55.0176,55.0556,55.0176,55.0366,209459.0
2016-09-23 13:10:00,86.88,86.89,86.86,86.86,274800.0,55.0366,55.043,55.024,55.024,274800.0
2016-09-23 13:20:00,86.86,86.87,86.84,86.86,189633.0,55.024,55.0303,55.0113,55.024,189633.0
2016-09-23 13:30:00,86.86,86.87,86.85,86.86,164883.0,55.024,55.0303,55.0176,55.024,164883.0
2016-09-23 13:40:00,86.86,86.86,86.78,86.78,194094.0,55.024,55.024,54.9733,54.9733,194094.0
2016-09-23 13:50:00,86.78,86.79,86.75,86.76,185756.0,54.9733,54.9796,54.9543,54.9606,185756.0
2016-09-23 14:00:00,86.76,86.85,86.76,86.84,385132.0,54.9606,55.0176,54.9606,55.0113,385132.0
2016-09-23 14:10:00,86.85,86.88,86.84,86.87,365041.0,55.0176,55.0366,55.0113,55.0303,365041.0
2016-09-23 14:20:00,86.87,86.88,86.84,86.84,306604.0,55.0303,55.0366,55.0113,55.0113,306604.0
2016-09-23 14:30:00,86.84,86.91,86.84,86.86,2328966.0,55.0113,55.0556,55.0113,55.024,2328966.0
2016-09-23 14:40:00,86.86,86.86,86.84,86.86,146220.0,55.024,55.024,55.0113,55.024,146220.0
2016-09-23 14:50:00,86.86,86.88,86.85,86.88,92607.0,55.024,55.0366,55.0176,55.0366,92607.0
2016-09-23 15:00:00,86.89,86.9,86.87,86.88,125367.0,55.043,55.0493,55.0303,55.0366,125367.0
2016-09-23 15:10:00,86.88,86.88,86.84,86.85,150230.0,55.0366,55.0366,55.0113,55.0176,150230.0
2016-09-23 15:20:00,86.85,86.85,86.82,86.84,204016.0,55.0176,55.0176,54.9986,55.0113,204016.0
2016-09-23 15:30:00,86.85,86.86,86.78,86.78,244058.0,55.0176,55.024,54.9733,54.9733,244058.0
2016-09-23 15:40:00,86.78,86.8,86.76,86.77,250652.0,54.9733,54.986,54.9606,54.967,250652.0
2016-09-23 15:50:00,86.78,86.79,86.72,86.73,391332.0,54.9733,54.9796,54.9353,54.9416,391332.0
2016-09-26 09:30:00,86.57,86.63,86.52,86.56,366668.0,54.8403,54.8783,54.8086,54.8339,366668.0
2016-09-26 09:40:00,86.56,86.56,86.5,86.52,134624.0,54.8339,54.8339,54.7959,54.8086,134624.0
2016-09-26 09:50:00,86.51,86.6,86.5,86.56,127916.0,54.8023,54.8593,54.7959,54.8339,127916.0
2016-09-26 10:00:00,86.56,86.62,86.56,86.58,208495.0,54.8339,54.8719,54.8339,54.8466,208495.0
2016-09-26 10:10:00,86.58,86.68,86.57,86.64,160312.0,54.8466,54.9099,54.8403,54.8846,160312.0
2016-09-26 10:20:00,86.64,86.64,86.56,86.57,380333.0,54.8846,54.8846,54.8339,54.8403,380333.0
2016-09-26 10:30:00,86.57,86.66,86.55,86.62,172996.0,54.8403,54.8973,54.8276,54.8719,172996.0
2016-09-26 10:40:00,86.62,86.63,86.57,86.58,124776.0,54.8719,54.8783,54.8403,54.8466,124776.0
2016-09-26 10:50:00,86.58,86.61,86.58,86.59,108204.0,54.8466,54.8656,54.8466,54.8529,108204.0
2016-09-26 11:00:00,86.59,86.6,86.56,86.59,31171.0,54.8529,54.8593,54.8339,54.8529,31171.0
2016-09-26 11:10:00,86.59,86.6,86.53,86.59,65479.0,54.8529,54.8593,54.8149,54.8529,65479.0
2016-09-26 11:20:00,86.59,86.6,86.51,86.52,58287.0,54.8529,54.8593,54.8023,54.8086,58287.0
2016-09-26 11:30:00,86.53,86.55,86.49,86.55,52781.0,54.8149,54.8276,54.7896,54.8276,52781.0
2016-09-26 11:40:00,86.55,86.56,86.5,86.51,150921.0,54.8276,54.8339,54.7959,54.8023,150921.0
2016-09-26 11:50:00,86.5,86.53,86.49,86.51,61681.0,54.7959,54.8149,54.7896,54.8023,61681.0
2016-09-26 12:00:00,86.51,86.53,86.5,86.53,28057.0,54.8023,54.8149,54.7959,54.8149,28057.0
2016-09-26 12:10:00,86.53,86.54,86.5,86.51,84300.0,54.8149,54.8213,54.7959,54.8023,84300.0
2016-09-26 12:20:00,86.51,86.53,86.49,86.52,21342.0,54.8023,54.8149,54.7896,54.8086,21342.0
2016-09-26 12:30:00,86.52,86.53,86.49,86.5,56343.0,54.8086,54.8149,54.7896,54.7959,56343.0
2016-09-26 12:40:00,86.5,86.54,86.48,86.52,69366.0,54.7959,54.8213,54.7832,54.8086,69366.0
2016-09-26 12:50:00,86.52,86.56,86.51,86.55,92897.0,54.8086,54.8339,54.8023,54.8276,92897.0
2016-09-26 13:00:00,86.55,86.55,86.51,86.52,20767.0,54.8276,54.8276,54.8023,54.8086,20767.0
2016-09-26 13:10:00,86.52,86.52,86.51,86.51,19835.0,54.8086,54.8086,54.8023,54.8023,19835.0
2016-09-26 13:20:00,86.52,86.52,86.49,86.5,36790.0,54.8086,54.8086,54.7896,54.7959,36790.0
2016-09-26 13:30:00,86.5,86.51,86.46,86.46,53671.0,54.7959,54.8023,54.7706,54.7706,53671.0
2016-09-26 13:40:00,86.47,86.49,86.44,86.45,403612.0,54.7769,54.7896,54.7579,54.7642,403612.0
2016-09-26 13:50:00,86.45,86.46,86.44,86.44,45604.0,54.7642,54.7706,54.7579,54.7579,45604.0
2016-09-26 14:00:00,86.44,86.46,86.44,86.46,71090.0,54.7579,54.7706,54.7579,54.7706,71090.0
2016-09-26 14:10:00,86.46,86.46,86.44,86.46,63641.0,54.7706,54.7706,54.7579,54.7706,63641.0
2016-09-26 14:20:00,86.45,86.46,86.42,86.44,136765.0,54.7642,54.7706,54.7452,54.7579,136765.0
2016-09-26 14:30:00,86.44,86.54,86.36,86.37,136041.0,54.7579,54.8213,54.7072,54.7136,136041.0
2016-09-26 14:40:00,86.36,86.38,86.34,86.36,93973.0,54.7072,54.7199,54.6946,54.7072,93973.0
2016-09-26 14:50:00,86.36,86.37,86.33,86.34,98150.0,54.7072,54.7136,54.6882,54.6946,98150.0
2016-09-26 15:00:00,86.34,86.38,86.31,86.37,133749.0,54.6946,54.7199,54.6756,54.7136,133749.0
2016-09-26 15:10:00,86.37,86.39,86.32,86.35,183731.0,54.7136,54.7262,54.6819,54.7009,183731.0
2016-09-26 15:20:00,86.35,86.35,86.31,86.34,107491.0,54.7009,54.7009,54.6756,54.6946,107491.0
2016-09-26 15:30:00,86.35,86.36,86.34,86.34,216359.0,54.7009,54.7072,54.6946,54.6946,216359.0
2016-09-26 15:40:00,86.34,86.36,86.32,86.33,247324.0,54.6946,54.7072,54.6819,54.6882,247324.0
2016-09-26 15:50:00,86.33,86.38,86.32,86.35,581372.0,54.6882,54.7199,54.6819,54.7009,581372.0
2016-09-27 09:30:00,86.26,86.27,86.13,86.26,286600.0,54.6439,54.6502,54.5615,54.6439,286600.0
2016-09-27 09:40:00,86.26,86.3,86.2,86.27,137391.0,54.6439,54.6692,54.6059,54.6502,137391.0
2016-09-27 09:50:00,86.27,86.33,86.24,86.31,471704.0,54.6502,54.6882,54.6312,54.6756,471704.0
2016-09-27 10:00:00,86.32,86.51,86.31,86.47,383819.0,54.6819,54.8023,54.6756,54.7769,383819.0
2016-09-27 10:10:00,86.46,86.46,86.36,86.36,137940.0,54.7706,54.7706,54.7072,54.7072,137940.0
2016-09-27 10:20:00,86.36,86.4,86.34,86.36,163340.0,54.7072,54.7326,54.6946,54.7072,163340.0
2016-09-27 10:30:00,86.37,86.39,86.29,86.32,69466.0,54.7136,54.7262,54.6629,54.6819,69466.0
2016-09-27 10:40:00,86.31,86.34,86.29,86.32,110334.0,54.6756,54.6946,54.6629,54.6819,110334.0
2016-09-27 10:50:00,86.32,86.33,86.23,86.25,45335.0,54.6819,54.6882,54.6249,54.6375,45335.0
2016-09-27 11:00:00,86.25,86.31,86.24,86.3,58862.0,54.6375,54.6756,54.6312,54.6692,58862.0
2016-09-27 11:10:00,86.3,86.32,86.28,86.32,76992.0,54.6692,54.6819,54.6566,54.6819,76992.0
2016-09-27 11:20:00,86.31,86.41,86.31,86.4,116782.0,54.6756,54.7389,54.6756,54.7326,116782.0
2016-09-27 11:30:00,86.4,86.46,86.39,86.45,103157.0,54.7326,54.7706,54.7262,54.7642,103157.0
2016-09-27 11:40:00,86.45,86.46,86.39,86.4,72189.0,54.7642,54.7706,54.7262,54.7326,72189.0
2016-09-27 11:50:00,86.41,86.46,86.4,86.44,81896.0,54.7389,54.7706,54.7326,54.7579,81896.0
2016-09-27 12:00:00,86.43,86.46,86.42,86.45,27673.0,54.7516,54.7706,54.7452,54.7642,27673.0
2016-09-27 12:10:00,86.45,86.46,86.41,86.44,114828.0,54.7642,54.7706,54.7389,54.7579,114828.0
2016-09-27 12:20:00,86.43,86.53,86.43,86.51,174458.0,54.7516,54.8149,54.7516,54.8023,174458.0
2016-09-27 12:30:00,86.51,86.52,86.47,86.5,35951.0,54.8023,54.8086,54.7769,54.7959,35951.0
2016-09-27 12:40:00,86.49,86.5,86.47,86.48,38234.0,54.7896,54.7959,54.7769,54.7832,38234.0
2016-09-27 12:50:00,86.47,86.55,86.47,86.55,98075.0,54.7769,54.8276,54.7769,54.8276,98075.0
2016-09-27 13:00:00,86.55,86.58,86.52,86.54,106652.0,54.8276,54.8466,54.8086,54.8213,106652.0
2016-09-27 13:10:00,86.54,86.55,86.5,86.53,64457.0,54.8213,54.8276,54.7959,54.8149,64457.0
2016-09-27 13:20:00,86.53,86.55,86.52,86.54,82127.0,54.8149,54.8276,54.8086,54.8213,82127.0
2016-09-27 13:30:00,86.55,86.56,86.52,86.53,121090.0,54.8276,54.8339,54.8086,54.8149,121090.0
2016-09-27 13:40:00,86.52,86.54,86.49,86.53,195185.0,54.8086,54.8213,54.7896,54.8149,195185.0
2016-09-27 13:50:00,86.52,86.55,86.51,86.52,178722.0,54.8086,54.8276,54.8023,54.8086,178722.0
2016-09-27 14:00:00,86.52,86.53,86.5,86.51,92135.0,54.8086,54.8149,54.7959,54.8023,92135.0
2016-09-27 14:10:00,86.51,86.51,86.5,86.51,103049.0,54.8023,54.8023,54.7959,54.8023,103049.0
2016-09-27 14:20:00,86.51,86.55,86.5,86.54,123172.0,54.8023,54.8276,54.7959,54.8213,123172.0
2016-09-27 14:30:00,86.55,86.59,86.54,86.58,160196.0,54.8276,54.8529,54.8213,54.8466,160196.0
2016-09-27 14:40:00,86.57,86.58,86.54,86.54,125037.0,54.8403,54.8466,54.8213,54.8213,125037.0
2016-09-27 14:50:00,86.54,86.59,86.54,86.59,228415.0,54.8213,54.8529,54.8213,54.8529,228415.0
2016-09-27 15:00:00,86.59,86.61,86.58,86.6,55470.0,54.8529,54.8656,54.8466,54.8593,55470.0
2016-09-27 15:10:00,86.6,86.6,86.56,86.56,159052.0,54.8593,54.8593,54.8339,54.8339,159052.0
2016-09-27 15:20:00,86.56,86.57,86.55,86.56,186333.0,54.8339,54.8403,54.8276,54.8339,186333.0
2016-09-27 15:30:00,86.56,86.6,86.54,86.59,272570.0,54.8339,54.8593,54.8213,54.8529,272570.0
2016-09-27 15:40:00,86.59,86.63,86.55,86.56,240914.0,54.8529,54.8783,54.8276,54.8339,240914.0
2016-09-27 15:50:00,86.56,86.64,86.55,86.64,326601.0,54.8339,54.8846,54.8276,54.8846,326601.0
2016-09-28 09:30:00,86.78,86.79,86.68,86.76,354997.0,54.9733,54.9796,54.9099,54.9606,354997.0
2016-09-28 09:40:00,86.78,86.82,86.75,86.81,218040.0,54.9733,54.9986,54.9543,54.9923,218040.0
2016-09-28 09:50:00,86.82,86.84,86.79,86.79,104612.0,54.9986,55.0113,54.9796,54.9796,104612.0
2016-09-28 10:00:00,86.79,86.81,86.74,86.76,175678.0,54.9796,54.9923,54.948,54.9606,175678.0
2016-09-28 10:10:00,86.75,86.77,86.71,86.75,151284.0,54.9543,54.967,54.9289,54.9543,151284.0
2016-09-28 10:20:00,86.75,86.78,86.71,86.77,229136.0,54.9543,54.9733,54.9289,54.967,229136.0
2016-09-28 10:30:00,86.78,86.81,86.69,86.69,259624.0,54.9733,54.9923,54.9163,54.9163,259624.0
2016-09-28 10:40:00,86.69,86.73,86.62,86.63,199442.0,54.9163,54.9416,54.8719,54.8783,199442.0
2016-09-28 10:50:00,86.63,86.68,86.6,86.64,459376.0,54.8783,54.9099,54.8593,54.8846,459376.0
2016-09-28 11:00:00,86.63,86.63,86.47,86.53,419694.0,54.8783,54.8783,54.7769,54.8149,419694.0
2016-09-28 11:10:00,86.53,86.57,86.49,86.54,94169.0,54.8149,54.8403,54.7896,54.8213,94169.0
2016-09-28 11:20:00,86.55,86.6,86.54,86.6,176878.0,54.8276,54.8593,54.8213,54.8593,176878.0
2016-09-28 11:30:00,86.61,86.61,86.55,86.6,92662.0,54.8656,54.8656,54.8276,54.8593,92662.0
2016-09-28 11:40:00,86.61,86.64,86.6,86.64,51153.0,54.8656,54.8846,54.8593,54.8846,51153.0
2016-09-28 11:50:00,86.64,86.7,86.63,86.67,79818.0,54.8846,54.9226,54.8783,54.9036,79818.0
2016-09-28 12:00:00,86.67,86.68,86.63,86.65,207289.0,54.9036,54.9099,54.8783,54.8909,207289.0
2016-09-28 12:10:00,86.64,86.72,86.63,86.66,68986.0,54.8846,54.9353,54.8783,54.8973,68986.0
2016-09-28 12:20:00,86.66,86.71,86.65,86.68,42588.0,54.8973,54.9289,54.8909,54.9099,42588.0
2016-09-28 12:30:00,86.69,86.7,86.67,86.7,64913.0,54.9163,54.9226,54.9036,54.9226,64913.0
2016-09-28 12:40:00,86.7,86.76,86.69,86.73,69611.0,54.9226,54.9606,54.9163,54.9416,69611.0
2016-09-28 12:50:00,86.73,86.75,86.72,86.74,46196.0,54.9416,54.9543,54.9353,54.948,46196.0
2016-09-28 13:00:00,86.75,86.75,86.7,86.73,43971.0,54.9543,54.9543,54.9226,54.9416,43971.0
2016-09-28 13:10:00,86.73,86.78,86.72,86.75,112744.0,54.9416,54.9733,54.9353,54.9543,112744.0
2016-09-28 13:20:00,86.75,86.78,86.74,86.76,94313.0,54.9543,54.9733,54.948,54.9606,94313.0
2016-09-28 13:30:00,86.77,86.79,86.76,86.78,74076.0,54.967,54.9796,54.9606,54.9733,74076.0
2016-09-28 13:40:00,86.79,86.82,86.79,86.82,97131.0,54.9796,54.9986,54.9796,54.9986,97131.0
2016-09-28 13:50:00,86.82,86.85,86.81,86.85,84945.0,54.9986,55.0176,54.9923,55.0176,84945.0
2016-09-28 14:00:00,86.84,86.85,86.78,86.82,279527.0,55.0113,55.0176,54.9733,54.9986,279527.0
2016-09-28 14:10:00,86.83,87.02,86.82,87.02,762714.0,55.005,55.1253,54.9986,55.1253,762714.0
2016-09-28 14:20:00,87.01,87.16,86.99,87.14,732160.0,55.119,55.214,55.1063,55.2013,732160.0
2016-09-28 14:30:00,87.13,87.15,87.06,87.09,358495.0,55.195,55.2077,55.1507,55.1697,358495.0
2016-09-28 14:40:00,87.09,87.11,87.04,87.1,351083.0,55.1697,55.1823,55.138,55.176,351083.0
2016-09-28 14:50:00,87.11,87.23,87.11,87.22,638952.0,55.1823,55.2584,55.1823,55.252,638952.0
2016-09-28 15:00:00,87.22,87.23,87.19,87.2,280419.0,55.252,55.2584,55.233,55.2394,280419.0
2016-09-28 15:10:00,87.19,87.21,87.19,87.2,190974.0,55.233,55.2457,55.233,55.2394,190974.0
2016-09-28 15:20:00,87.2,87.21,87.17,87.19,242190.0,55.2394,55.2457,55.2203,55.233,242190.0
2016-09-28 15:30:00,87.19,87.2,87.18,87.19,194167.0,55.233,55.2394,55.2267,55.233,194167.0
2016-09-28 15:40:00,87.19,87.2,87.19,87.2,314978.0,55.233,55.2394,55.233,55.2394,314978.0
2016-09-28 15:50:00,87.2,87.23,87.19,87.21,1555477.0,55.2394,55.2584,55.233,55.2457,1555477.0
2016-09-29 09:30:00,87.17,87.19,87.11,87.13,825620.0,55.2203,55.233,55.1823,55.195,825620.0
2016-09-29 09:40:00,87.13,87.16,87.11,87.11,277715.0,55.195,55.214,55.1823,55.1823,277715.0
2016-09-29 09:50:00,87.11,87.13,87.1,87.12,469527.0,55.1823,55.195,55.176,55.1887,469527.0
2016-09-29 10:00:00,87.12,87.15,87.1,87.1,544363.0,55.1887,55.2077,55.176,55.176,544363.0
2016-09-29 10:10:00,87.1,87.14,87.06,87.14,716779.0,55.176,55.2013,55.1507,55.2013,716779.0
2016-09-29 10:20:00,87.14,87.16,87.1,87.1,165972.0,55.2013,55.214,55.176,55.176,165972.0
2016-09-29 10:30:00,87.1,87.1,87.04,87.04,80986.0,55.176,55.176,55.138,55.138,80986.0
2016-09-29 10:40:00,87.05,87.05,87.0,87.03,238220.0,55.1443,55.1443,55.1127,55.1317,238220.0
2016-09-29 10:50:00,87.03,87.04,87.0,87.0,144813.0,55.1317,55.138,55.1127,55.1127,144813.0
2016-09-29 11:00:00,87.0,87.04,86.97,87.0,227512.0,55.1127,55.138,55.0937,55.1127,227512.0
2016-09-29 11:10:00,87.0,87.0,86.93,86.94,81558.0,55.1127,55.1127,55.0683,55.0746,81558.0
2016-09-29 11:20:00,86.95,87.03,86.92,87.02,482257.0,55.081,55.1317,55.062,55.1253,482257.0
2016-09-29 11:30:00,87.02,87.06,87.01,87.04,69570.0,55.1253,55.1507,55.119,55.138,69570.0
2016-09-29 11:40:00,87.04,87.09,87.03,87.06,242718.0,55.138,55.1697,55.1317,55.1507,242718.0
2016-09-29 11:50:00,87.06,87.09,87.05,87.07,41420.0,55.1507,55.1697,55.1443,55.157,41420.0
2016-09-29 12:00:00,87.07,87.13,87.06,87.12,79079.0,55.157,55.195,55.1507,55.1887,79079.0
2016-09-29 12:10:00,87.12,87.13,87.08,87.08,18130.0,55.1887,55.195,55.1633,55.1633,18130.0
2016-09-29 12:20:00,87.09,87.16,87.08,87.1,180971.0,55.1697,55.214,55.1633,55.176,180971.0
2016-09-29 12:30:00,87.1,87.1,87.02,87.02,84415.0,55.176,55.176,55.1253,55.1253,84415.0
2016-09-29 12:40:00,87.02,87.03,86.89,86.89,221505.0,55.1253,55.1317,55.043,55.043,221505.0
2016-09-29 12:50:00,86.87,86.9,86.79,86.85,472484.0,55.0303,55.0493,54.9796,55.0176,472484.0
2016-09-29 13:00:00,86.84,86.86,86.75,86.84,452936.0,55.0113,55.024,54.9543,55.0113,452936.0
2016-09-29 13:10:00,86.84,86.89,86.76,86.79,200743.0,55.0113,55.043,54.9606,54.9796,200743.0
2016-09-29 13:20:00,86.78,86.85,86.72,86.72,307116.0,54.9733,55.0176,54.9353,54.9353,307116.0
2016-09-29 13:30:00,86.73,86.75,86.67,86.68,239437.0,54.9416,54.9543,54.9036,54.9099,239437.0
2016-09-29 13:40:00,86.68,86.7,86.63,86.69,284711.0,54.9099,54.9226,54.8783,54.9163,284711.0
2016-09-29 13:50:00,86.68,86.68,86.56,86.62,136473.0,54.9099,54.9099,54.8339,54.8719,136473.0
2016-09-29 14:00:00,86.62,86.73,86.57,86.72,87089.0,54.8719,54.9416,54.8403,54.9353,87089.0
2016-09-29 14:10:00,86.72,86.82,86.69,86.81,172371.0,54.9353,54.9986,54.9163,54.9923,172371.0
2016-09-29 14:20:00,86.81,86.88,86.8,86.88,143168.0,54.9923,55.0366,54.986,55.0366,143168.0
2016-09-29 14:30:00,86.88,86.96,86.86,86.94,154718.0,55.0366,55.0873,55.024,55.0746,154718.0
2016-09-29 14:40:00,86.95,86.95,86.82,86.89,545946.0,55.081,55.081,54.9986,55.043,545946.0
2016-09-29 14:50:00,86.89,86.89,86.83,86.84,168399.0,55.043,55.043,55.005,55.0113,168399.0
2016-09-29 15:00:00,86.83,86.86,86.79,86.85,186760.0,55.005,55.024,54.9796,55.0176,186760.0
2016-09-29 15:10:00,86.84,86.87,86.8,86.81,154436.0,55.0113,55.0303,54.986,54.9923,154436.0
2016-09-29 15:20:00,86.8,86.84,86.74,86.84,157070.0,54.986,55.0113,54.948,55.0113,157070.0
2016-09-29 15:30:00,86.84,86.87,86.8,86.84,167761.0,55.0113,55.0303,54.986,55.0113,167761.0
2016-09-29 15:40:00,86.85,86.87,86.8,86.84,164757.0,55.0176,55.0303,54.986,55.0113,164757.0
2016-09-29 15:50:00,86.84,86.91,86.83,86.87,749105.0,55.0113,55.0556,55.005,55.0303,749105.0
2016-09-30 09:30:00,87.0,87.13,87.0,87.04,180421.0,55.1127,55.195,55.1127,55.138,180421.0
2016-09-30 09:40:00,87.04,87.08,87.0,87.07,222790.0,55.138,55.1633,55.1127,55.157,222790.0
2016-09-30 09:50:00,87.07,87.1,87.0,87.01,346028.0,55.157,55.176,55.1127,55.119,346028.0
2016-09-30 10:00:00,87.01,87.05,87.01,87.04,247859.0,55.119,55.1443,55.119,55.138,247859.0
2016-09-30 10:10:00,87.04,87.05,86.98,86.99,224276.0,55.138,55.1443,55.1,55.1063,224276.0
2016-09-30 10:20:00,87.0,87.05,86.98,87.05,233697.0,55.1127,55.1443,55.1,55.1443,233697.0
2016-09-30 10:30:00,87.05,87.07,87.02,87.03,191572.0,55.1443,55.157,55.1253,55.1317,191572.0
2016-09-30 10:40:00,87.04,87.05,87.0,87.01,68661.0,55.138,55.1443,55.1127,55.119,68661.0
2016-09-30 10:50:00,87.02,87.06,87.0,87.06,191145.0,55.1253,55.1507,55.1127,55.1507,191145.0
2016-09-30 11:00:00,87.07,87.11,87.05,87.11,252329.0,55.157,55.1823,55.1443,55.1823,252329.0
2016-09-30 11:10:00,87.11,87.18,87.1,87.15,283351.0,55.1823,55.2267,55.176,55.2077,283351.0
2016-09-30 11:20:00,87.16,87.16,87.12,87.14,166975.0,55.214,55.214,55.1887,55.2013,166975.0
2016-09-30 11:30:00,87.14,87.14,87.06,87.06,96273.0,55.2013,55.2013,55.1507,55.1507,96273.0
2016-09-30 11:40:00,87.06,87.09,87.06,87.08,111973.0,55.1507,55.1697,55.1507,55.1633,111973.0
2016-09-30 11:50:00,87.09,87.1,87.07,87.08,197918.0,55.1697,55.176,55.157,55.1633,197918.0
2016-09-30 12:00:00,87.07,87.1,87.07,87.09,148754.0,55.157,55.176,55.157,55.1697,148754.0
2016-09-30 12:10:00,87.09,87.11,87.08,87.11,187628.0,55.1697,55.1823,55.1633,55.1823,187628.0
2016-09-30 12:20:00,87.11,87.13,87.1,87.13,111854.0,55.1823,55.195,55.176,55.195,111854.0
2016-09-30 12:30:00,87.12,87.13,87.09,87.09,109047.0,55.1887,55.195,55.1697,55.1697,109047.0
2016-09-30 12:40:00,87.1,87.12,87.07,87.09,261808.0,55.176,55.1887,55.157,55.1697,261808.0
2016-09-30 12:50:00,87.09,87.09,87.07,87.07,110695.0,55.1697,55.1697,55.157,55.157,110695.0
2016-09-30 13:00:00,87.07,87.09,87.06,87.06,30080.0,55.157,55.1697,55.1507,55.1507,30080.0
2016-09-30 13:10:00,87.06,87.07,87.02,87.04,68298.0,55.1507,55.157,55.1253,55.138,68298.0
2016-09-30 13:20:00,87.04,87.05,87.02,87.02,64172.0,55.138,55.1443,55.1253,55.1253,64172.0
2016-09-30 13:30:00,87.02,87.03,87.01,87.03,102918.0,55.1253,55.1317,55.119,55.1317,102918.0
2016-09-30 13:40:00,87.03,87.04,87.02,87.04,59959.0,55.1317,55.138,55.1253,55.138,59959.0
2016-09-30 13:50:00,87.03,87.05,87.02,87.04,114111.0,55.1317,55.1443,55.1253,55.138,114111.0
2016-09-30 14:00:00,87.05,87.05,87.04,87.04,38389.0,55.1443,55.1443,55.138,55.138,38389.0
2016-09-30 14:10:00,87.04,87.06,87.02,87.04,235205.0,55.138,55.1507,55.1253,55.138,235205.0
2016-09-30 14:20:00,87.05,87.07,87.04,87.06,236269.0,55.1443,55.157,55.138,55.1507,236269.0
2016-09-30 14:30:00,87.06,87.11,87.06,87.11,125653.0,55.1507,55.1823,55.1507,55.1823,125653.0
2016-09-30 14:40:00,87.11,87.12,87.1,87.12,41424.0,55.1823,55.1887,55.176,55.1887,41424.0
2016-09-30 14:50:00,87.12,87.15,87.1,87.15,381141.0,55.1887,55.2077,55.176,55.2077,381141.0
2016-09-30 15:00:00,87.15,87.17,87.14,87.17,74487.0,55.2077,55.2203,55.2013,55.2203,74487.0
2016-09-30 15:10:00,87.16,87.22,87.16,87.2,220488.0,55.214,55.252,55.214,55.2394,220488.0
2016-09-30 15:20:00,87.2,87.2,87.17,87.19,137350.0,55.2394,55.2394,55.2203,55.233,137350.0
2016-09-30 15:30:00,87.19,87.21,87.18,87.21,209029.0,55.233,55.2457,55.2267,55.2457,209029.0
2016-09-30 15:40:00,87.2,87.27,87.2,87.26,1641342.0,55.2394,55.2837,55.2394,55.2774,1641342.0
2016-09-30 15:50:00,87.26,87.29,87.21,87.25,1539040.0,55.2774,55.2964,55.2457,55.271,1539040.0
2016-10-03 09:30:00,86.74,86.82,86.69,86.78,535146.0,55.1921,55.243,55.1603,55.2175,535146.0
2016-10-03 09:40:00,86.78,86.79,86.65,86.72,278029.0,55.2175,55.2239,55.1348,55.1794,278029.0
2016-10-03 09:50:00,86.71,86.77,86.71,86.72,300752.0,55.173,55.2112,55.173,55.1794,300752.0
2016-10-03 10:00:00,86.73,86.83,86.72,86.78,541305.0,55.1857,55.2494,55.1794,55.2175,541305.0
2016-10-03 10:10:00,86.78,86.82,86.76,86.81,508056.0,55.2175,55.243,55.2048,55.2366,508056.0
2016-10-03 10:20:00,86.81,86.83,86.78,86.82,631868.0,55.2366,55.2494,55.2175,55.243,631868.0
2016-10-03 10:30:00,86.81,86.84,86.81,86.84,111455.0,55.2366,55.2557,55.2366,55.2557,111455.0
2016-10-03 10:40:00,86.83,86.9,86.83,86.89,332313.0,55.2494,55.2939,55.2494,55.2875,332313.0
2016-10-03 10:50:00,86.89,86.91,86.85,86.86,238175.0,55.2875,55.3003,55.2621,55.2684,238175.0
2016-10-03 11:00:00,86.87,86.87,86.83,86.84,312370.0,55.2748,55.2748,55.2494,55.2557,312370.0
2016-10-03 11:10:00,86.84,86.85,86.77,86.79,94710.0,55.2557,55.2621,55.2112,55.2239,94710.0
2016-10-03 11:20:00,86.78,86.8,86.74,86.76,218669.0,55.2175,55.2303,55.1921,55.2048,218669.0
2016-10-03 11:30:00,86.77,86.78,86.73,86.73,218018.0,55.2112,55.2175,55.1857,55.1857,218018.0
2016-10-03 11:40:00,86.74,86.77,86.73,86.75,181213.0,55.1921,55.2112,55.1857,55.1984,181213.0
2016-10-03 11:50:00,86.75,86.77,86.71,86.75,93642.0,55.1984,55.2112,55.173,55.1984,93642.0
2016-10-03 12:00:00,86.74,86.78,86.73,86.75,39688.0,55.1921,55.2175,55.1857,55.1984,39688.0
2016-10-03 12:10:00,86.75,86.77,86.73,86.74,61375.0,55.1984,55.2112,55.1857,55.1921,61375.0
2016-10-03 12:20:00,86.74,86.75,86.65,86.69,111703.0,55.1921,55.1984,55.1348,55.1603,111703.0
2016-10-03 12:30:00,86.69,86.71,86.67,86.69,68300.0,55.1603,55.173,55.1475,55.1603,68300.0
2016-10-03 12:40:00,86.7,86.73,86.69,86.71,89172.0,55.1666,55.1857,55.1603,55.173,89172.0
2016-10-03 12:50:00,86.7,86.77,86.7,86.76,254902.0,55.1666,55.2112,55.1666,55.2048,254902.0
2016-10-03 13:00:00,86.77,86.78,86.71,86.73,47550.0,55.2112,55.2175,55.173,55.1857,47550.0
2016-10-03 13:10:00,86.73,86.74,86.7,86.73,69018.0,55.1857,55.1921,55.1666,55.1857,69018.0
2016-10-03 13:20:00,86.73,86.76,86.73,86.75,58151.0,55.1857,55.2048,55.1857,55.1984,58151.0
2016-10-03 13:30:00,86.75,86.78,86.75,86.76,74472.0,55.1984,55.2175,55.1984,55.2048,74472.0
2016-10-03 13:40:00,86.77,86.77,86.74,86.75,77905.0,55.2112,55.2112,55.1921,55.1984,77905.0
2016-10-03 13:50:00,86.75,86.76,86.73,86.73,109936.0,55.1984,55.2048,55.1857,55.1857,109936.0
2016-10-03 14:00:00,86.73,86.8,86.73,86.79,78048.0,55.1857,55.2303,55.1857,55.2239,78048.0
2016-10-03 14:10:00,86.79,86.8,86.76,86.76,75849.0,55.2239,55.2303,55.2048,55.2048,75849.0
2016-10-03 14:20:00,86.77,86.79,86.75,86.76,237593.0,55.2112,55.2239,55.1984,55.2048,237593.0
2016-10-03 14:30:00,86.75,86.77,86.71,86.72,151383.0,55.1984,55.2112,55.173,55.1794,151383.0
2016-10-03 14:40:00,86.71,86.72,86.7,86.71,43990.0,55.173,55.1794,55.1666,55.173,43990.0
2016-10-03 14:50:00,86.71,86.78,86.7,86.78,126381.0,55.173,55.2175,55.1666,55.2175,126381.0
2016-10-03 15:00:00,86.79,86.79,86.77,86.77,152054.0,55.2239,55.2239,55.2112,55.2112,152054.0
2016-10-03 15:10:00,86.77,86.79,86.77,86.78,134602.0,55.2112,55.2239,55.2112,55.2175,134602.0
2016-10-03 15:20:00,86.78,86.8,86.78,86.79,96378.0,55.2175,55.2303,55.2175,55.2239,96378.0
2016-10-03 15:30:00,86.8,86.84,86.79,86.83,169719.0,55.2303,55.2557,55.2239,55.2494,169719.0
2016-10-03 15:40:00,86.83,86.87,86.83,86.85,204100.0,55.2494,55.2748,55.2494,55.2621,204100.0
2016-10-03 15:50:00,86.85,86.86,86.8,86.81,530573.0,55.2621,55.2684,55.2303,55.2366,530573.0
2016-10-04 09:30:00,86.94,86.95,86.86,86.9,794934.0,55.3193,55.3257,55.2684,55.2939,794934.0
2016-10-04 09:40:00,86.9,86.94,86.86,86.92,399083.0,55.2939,55.3193,55.2684,55.3066,399083.0
2016-10-04 09:50:00,86.92,87.0,86.92,87.0,181393.0,55.3066,55.3575,55.3066,55.3575,181393.0
2016-10-04 10:00:00,87.0,87.0,86.93,86.94,339964.0,55.3575,55.3575,55.313,55.3193,339964.0
2016-10-04 10:10:00,86.94,86.95,86.8,86.8,595926.0,55.3193,55.3257,55.2303,55.2303,595926.0
2016-10-04 10:20:00,86.8,86.92,86.79,86.92,228286.0,55.2303,55.3066,55.2239,55.3066,228286.0
2016-10-04 10:30:00,86.92,86.95,86.91,86.95,194698.0,55.3066,55.3257,55.3003,55.3257,194698.0
2016-10-04 10:40:00,86.95,86.98,86.92,86.92,222501.0,55.3257,55.3448,55.3066,55.3066,222501.0
2016-10-04 10:50:00,86.92,86.95,86.9,86.9,106407.0,55.3066,55.3257,55.2939,55.2939,106407.0
2016-10-04 11:00:00,86.91,86.91,86.78,86.8,137433.0,55.3003,55.3003,55.2175,55.2303,137433.0
2016-10-04 11:10:00,86.8,86.83,86.75,86.76,162693.0,55.2303,55.2494,55.1984,55.2048,162693.0
2016-10-04 11:20:00,86.76,86.92,86.76,86.91,96563.0,55.2048,55.3066,55.2048,55.3003,96563.0
2016-10-04 11:30:00,86.91,86.97,86.84,86.85,220404.0,55.3003,55.3384,55.2557,55.2621,220404.0
2016-10-04 11:40:00,86.85,86.93,86.83,86.88,317978.0,55.2621,55.313,55.2494,55.2812,317978.0
2016-10-04 11:50:00,86.88,86.9,86.77,86.83,207230.0,55.2812,55.2939,55.2112,55.2494,207230.0
2016-10-04 12:00:00,86.82,86.87,86.81,86.84,72104.0,55.243,55.2748,55.2366,55.2557,72104.0
2016-10-04 12:10:00,86.84,86.87,86.8,86.84,145580.0,55.2557,55.2748,55.2303,55.2557,145580.0
2016-10-04 12:20:00,86.84,86.89,86.82,86.88,106931.0,55.2557,55.2875,55.243,55.2812,106931.0
2016-10-04 12:30:00,86.87,86.89,86.82,86.86,115567.0,55.2748,55.2875,55.243,55.2684,115567.0
2016-10-04 12:40:00,86.85,86.88,86.8,86.82,91264.0,55.2621,55.2812,55.2303,55.243,91264.0
2016-10-04 12:50:00,86.83,86.84,86.7,86.72,709186.0,55.2494,55.2557,55.1666,55.1794,709186.0
2016-10-04 13:00:00,86.71,86.75,86.67,86.68,158141.0,55.173,55.1984,55.1475,55.1539,158141.0
2016-10-04 13:10:00,86.68,86.75,86.68,86.69,168707.0,55.1539,55.1984,55.1539,55.1603,168707.0
2016-10-04 13:20:00,86.7,86.7,86.55,86.6,326646.0,55.1666,55.1666,55.0712,55.103,326646.0
2016-10-04 13:30:00,86.6,86.72,86.59,86.71,283245.0,55.103,55.1794,55.0966,55.173,283245.0
2016-10-04 13:40:00,86.71,86.72,86.69,86.71,103849.0,55.173,55.1794,55.1603,55.173,103849.0
2016-10-04 13:50:00,86.72,86.72,86.69,86.7,37720.0,55.1794,55.1794,55.1603,55.1666,37720.0
2016-10-04 14:00:00,86.69,86.77,86.69,86.75,107966.0,55.1603,55.2112,55.1603,55.1984,107966.0
2016-10-04 14:10:00,86.75,86.76,86.69,86.7,136696.0,55.1984,55.2048,55.1603,55.1666,136696.0
2016-10-04 14:20:00,86.7,86.72,86.61,86.65,244269.0,55.1666,55.1794,55.1094,55.1348,244269.0
2016-10-04 14:30:00,86.64,86.71,86.64,86.7,152261.0,55.1285,55.173,55.1285,55.1666,152261.0
2016-10-04 14:40:00,86.69,86.7,86.63,86.63,97251.0,55.1603,55.1666,55.1221,55.1221,97251.0
2016-10-04 14:50:00,86.62,86.66,86.59,86.6,91475.0,55.1157,55.1412,55.0966,55.103,91475.0
2016-10-04 15:00:00,86.6,86.68,86.6,86.62,182147.0,55.103,55.1539,55.103,55.1157,182147.0
2016-10-04 15:10:00,86.62,86.65,86.6,86.61,176490.0,55.1157,55.1348,55.103,55.1094,176490.0
2016-10-04 15:20:00,86.61,86.64,86.6,86.64,292747.0,55.1094,55.1285,55.103,55.1285,292747.0
2016-10-04 15:30:00,86.65,86.73,86.64,86.72,325607.0,55.1348,55.1857,55.1285,55.1794,325607.0
2016-10-04 15:40:00,86.73,86.76,86.72,86.75,295769.0,55.1857,55.2048,55.1794,55.1984,295769.0
2016-10-04 15:50:00,86.74,86.75,86.63,86.71,559887.0,55.1921,55.1984,55.1221,55.173,559887.0
2016-10-05 09:30:00,86.97,86.99,86.92,86.95,406727.0,55.3384,55.3512,55.3066,55.3257,406727.0
2016-10-05 09:40:00,86.95,86.95,86.9,86.91,121393.0,55.3257,55.3257,55.2939,55.3003,121393.0
2016-10-05 09:50:00,86.91,86.91,86.88,86.89,153287.0,55.3003,55.3003,55.2812,55.2875,153287.0
2016-10-05 10:00:00,86.9,86.93,86.86,86.91,239235.0,55.2939,55.313,55.2684,55.3003,239235.0
2016-10-05 10:10:00,86.91,86.92,86.79,86.8,242468.0,55.3003,55.3066,55.2239,55.2303,242468.0
2016-10-05 10:20:00,86.8,86.82,86.77,86.82,234648.0,55.2303,55.243,55.2112,55.243,234648.0
2016-10-05 10:30:00,86.81,86.9,86.78,86.87,96722.0,55.2366,55.2939,55.2175,55.2748,96722.0
2016-10-05 10:40:00,86.86,86.86,86.76,86.76,120860.0,55.2684,55.2684,55.2048,55.2048,120860.0
2016-10-05 10:50:00,86.78,86.8,86.77,86.8,179963.0,55.2175,55.2303,55.2112,55.2303,179963.0
2016-10-05 11:00:00,86.79,86.82,86.77,86.81,54099.0,55.2239,55.243,55.2112,55.2366,54099.0
2016-10-05 11:10:00,86.81,86.82,86.79,86.8,52005.0,55.2366,55.243,55.2239,55.2303,52005.0
2016-10-05 11:20:00,86.8,86.81,86.78,86.79,29055.0,55.2303,55.2366,55.2175,55.2239,29055.0
2016-10-05 11:30:00,86.79,86.83,86.77,86.82,95600.0,55.2239,55.2494,55.2112,55.243,95600.0
2016-10-05 11:40:00,86.81,86.86,86.8,86.84,100285.0,55.2366,55.2684,55.2303,55.2557,100285.0
2016-10-05 11:50:00,86.84,86.86,86.81,86.83,84132.0,55.2557,55.2684,55.2366,55.2494,84132.0
2016-10-05 12:00:00,86.84,86.87,86.83,86.85,57857.0,55.2557,55.2748,55.2494,55.2621,57857.0
2016-10-05 12:10:00,86.86,86.87,86.84,86.84,40110.0,55.2684,55.2748,55.2557,55.2557,40110.0
2016-10-05 12:20:00,86.84,86.85,86.81,86.81,31427.0,55.2557,55.2621,55.2366,55.2366,31427.0
2016-10-05 12:30:00,86.81,86.83,86.79,86.8,58245.0,55.2366,55.2494,55.2239,55.2303,58245.0
2016-10-05 12:40:00,86.81,86.83,86.81,86.82,26516.0,55.2366,55.2494,55.2366,55.243,26516.0
2016-10-05 12:50:00,86.82,86.83,86.8,86.81,10863.0,55.243,55.2494,55.2303,55.2366,10863.0
2016-10-05 13:00:00,86.81,86.87,86.8,86.85,634402.0,55.2366,55.2748,55.2303,55.2621,634402.0
2016-10-05 13:10:00,86.85,86.85,86.82,86.84,19607.0,55.2621,55.2621,55.243,55.2557,19607.0
2016-10-05 13:20:00,86.85,86.85,86.81,86.83,28683.0,55.2621,55.2621,55.2366,55.2494,28683.0
2016-10-05 13:30:00,86.82,86.86,86.82,86.83,62805.0,55.243,55.2684,55.243,55.2494,62805.0
2016-10-05 13:40:00,86.84,86.84,86.79,86.8,105136.0,55.2557,55.2557,55.2239,55.2303,105136.0
2016-10-05 13:50:00,86.8,86.83,86.78,86.81,248489.0,55.2303,55.2494,55.2175,55.2366,248489.0
2016-10-05 14:00:00,86.81,86.83,86.79,86.8,53346.0,55.2366,55.2494,55.2239,55.2303,53346.0
2016-10-05 14:10:00,86.8,86.81,86.78,86.81,43725.0,55.2303,55.2366,55.2175,55.2366,43725.0
2016-10-05 14:20:00,86.81,86.84,86.8,86.8,119690.0,55.2366,55.2557,55.2303,55.2303,119690.0
2016-10-05 14:30:00,86.8,86.81,86.79,86.81,130980.0,55.2303,55.2366,55.2239,55.2366,130980.0
2016-10-05 14:40:00,86.8,86.87,86.8,86.87,61411.0,55.2303,55.2748,55.2303,55.2748,61411.0
2016-10-05 14:50:00,86.87,86.87,86.83,86.86,89701.0,55.2748,55.2748,55.2494,55.2684,89701.0
2016-10-05 15:00:00,86.86,86.91,86.85,86.91,107524.0,55.2684,55.3003,55.2621,55.3003,107524.0
2016-10-05 15:10:00,86.91,86.95,86.88,86.91,520171.0,55.3003,55.3257,55.2812,55.3003,520171.0
2016-10-05 15:20:00,86.9,86.9,86.83,86.84,1140799.0,55.2939,55.2939,55.2494,55.2557,1140799.0
2016-10-05 15:30:00,86.84,86.9,86.83,86.88,99482.0,55.2557,55.2939,55.2494,55.2812,99482.0
2016-10-05 15:40:00,86.88,86.93,86.87,86.88,428923.0,55.2812,55.313,55.2748,55.2812,428923.0
2016-10-05 15:50:00,86.88,86.95,86.87,86.92,1030980.0,55.2812,55.3257,55.2748,55.3066,1030980.0
2016-10-06 09:30:00,86.97,86.97,86.75,86.82,375929.0,55.3384,55.3384,55.1984,55.243,375929.0
2016-10-06 09:40:00,86.82,86.83,86.77,86.79,454542.0,55.243,55.2494,55.2112,55.2239,454542.0
2016-10-06 09:50:00,86.79,86.79,86.76,86.78,135440.0,55.2239,55.2239,55.2048,55.2175,135440.0
2016-10-06 10:00:00,86.78,86.78,86.74,86.76,142098.0,55.2175,55.2175,55.1921,55.2048,142098.0
2016-10-06 10:10:00,86.76,86.79,86.74,86.79,123743.0,55.2048,55.2239,55.1921,55.2239,123743.0
2016-10-06 10:20:00,86.8,86.8,86.76,86.77,60454.0,55.2303,55.2303,55.2048,55.2112,60454.0
2016-10-06 10:30:00,86.77,86.79,86.75,86.78,92640.0,55.2112,55.2239,55.1984,55.2175,92640.0
2016-10-06 10:40:00,86.78,86.81,86.77,86.8,145513.0,55.2175,55.2366,55.2112,55.2303,145513.0
2016-10-06 10:50:00,86.79,86.81,86.77,86.79,32451.0,55.2239,55.2366,55.2112,55.2239,32451.0
2016-10-06 11:00:00,86.78,86.79,86.75,86.75,883734.0,55.2175,55.2239,55.1984,55.1984,883734.0
2016-10-06 11:10:00,86.75,86.78,86.73,86.76,120042.0,55.1984,55.2175,55.1857,55.2048,120042.0
2016-10-06 11:20:00,86.76,86.84,86.75,86.84,789645.0,55.2048,55.2557,55.1984,55.2557,789645.0
2016-10-06 11:30:00,86.84,86.84,86.81,86.81,103414.0,55.2557,55.2557,55.2366,55.2366,103414.0
2016-10-06 11:40:00,86.82,86.9,86.81,86.86,176809.0,55.243,55.2939,55.2366,55.2684,176809.0
2016-10-06 11:50:00,86.86,86.94,86.85,86.9,263876.0,55.2684,55.3193,55.2621,55.2939,263876.0
2016-10-06 12:00:00,86.91,86.98,86.91,86.95,430502.0,55.3003,55.3448,55.3003,55.3257,430502.0
2016-10-06 12:10:00,86.95,86.96,86.91,86.95,136855.0,55.3257,55.3321,55.3003,55.3257,136855.0
2016-10-06 12:20:00,86.95,86.99,86.9,86.97,142149.0,55.3257,55.3512,55.2939,55.3384,142149.0
2016-10-06 12:30:00,86.97,86.99,86.86,86.91,404167.0,55.3384,55.3512,55.2684,55.3003,404167.0
2016-10-06 12:40:00,86.91,86.93,86.9,86.9,106884.0,55.3003,55.313,55.2939,55.2939,106884.0
2016-10-06 12:50:00,86.91,86.96,86.9,86.91,125532.0,55.3003,55.3321,55.2939,55.3003,125532.0
2016-10-06 13:00:00,86.92,86.93,86.91,86.92,47255.0,55.3066,55.313,55.3003,55.3066,47255.0
2016-10-06 13:10:00,86.92,86.94,86.91,86.92,62380.0,55.3066,55.3193,55.3003,55.3066,62380.0
2016-10-06 13:20:00,86.92,86.94,86.91,86.91,38651.0,55.3066,55.3193,55.3003,55.3003,38651.0
2016-10-06 13:30:00,86.91,86.94,86.9,86.91,26432.0,55.3003,55.3193,55.2939,55.3003,26432.0
2016-10-06 13:40:00,86.9,86.92,86.89,86.9,28999.0,55.2939,55.3066,55.2875,55.2939,28999.0
2016-10-06 13:50:00,86.89,86.93,86.89,86.91,66370.0,55.2875,55.313,55.2875,55.3003,66370.0
2016-10-06 14:00:00,86.9,86.92,86.89,86.89,77770.0,55.2939,55.3066,55.2875,55.2875,77770.0
2016-10-06 14:10:00,86.89,86.9,86.89,86.89,29893.0,55.2875,55.2939,55.2875,55.2875,29893.0
2016-10-06 14:20:00,86.9,86.91,86.87,86.9,221770.0,55.2939,55.3003,55.2748,55.2939,221770.0
2016-10-06 14:30:00,86.9,86.92,86.89,86.92,49828.0,55.2939,55.3066,55.2875,55.3066,49828.0
2016-10-06 14:40:00,86.92,86.93,86.9,86.92,146213.0,55.3066,55.313,55.2939,55.3066,146213.0
2016-10-06 14:50:00,86.92,86.95,86.91,86.93,109299.0,55.3066,55.3257,55.3003,55.313,109299.0
2016-10-06 15:00:00,86.92,86.93,86.9,86.92,86697.0,55.3066,55.313,55.2939,55.3066,86697.0
2016-10-06 15:10:00,86.92,86.93,86.89,86.9,104268.0,55.3066,55.313,55.2875,55.2939,104268.0
2016-10-06 15:20:00,86.9,86.92,86.89,86.91,31789.0,55.2939,55.3066,55.2875,55.3003,31789.0
2016-10-06 15:30:00,86.91,86.95,86.88,86.95,102829.0,55.3003,55.3257,55.2812,55.3257,102829.0
2016-10-06 15:40:00,86.95,86.95,86.94,86.95,90230.0,55.3257,55.3257,55.3193,55.3257,90230.0
2016-10-06 15:50:00,86.95,86.95,86.91,86.94,257480.0,55.3257,55.3257,55.3003,55.3193,257480.0
2016-10-07 09:30:00,86.99,87.04,86.93,86.98,380108.0,55.3512,55.383,55.313,55.3448,380108.0
2016-10-07 09:40:00,86.97,86.97,86.83,86.84,790148.0,55.3384,55.3384,55.2494,55.2557,790148.0
2016-10-07 09:50:00,86.83,86.93,86.8,86.92,111798.0,55.2494,55.313,55.2303,55.3066,111798.0
2016-10-07 10:00:00,86.92,86.96,86.92,86.96,133243.0,55.3066,55.3321,55.3066,55.3321,133243.0
2016-10-07 10:10:00,86.96,86.99,86.92,86.95,278653.0,55.3321,55.3512,55.3066,55.3257,278653.0
2016-10-07 10:20:00,86.95,86.96,86.91,86.92,208559.0,55.3257,55.3321,55.3003,55.3066,208559.0
2016-10-07 10:30:00,86.92,86.93,86.86,86.93,264172.0,55.3066,55.313,55.2684,55.313,264172.0
2016-10-07 10:40:00,86.93,86.94,86.89,86.91,91684.0,55.313,55.3193,55.2875,55.3003,91684.0
2016-10-07 10:50:00,86.92,86.92,86.86,86.88,81423.0,55.3066,55.3066,55.2684,55.2812,81423.0
2016-10-07 11:00:00,86.88,86.91,86.86,86.91,65314.0,55.2812,55.3003,55.2684,55.3003,65314.0
2016-10-07 11:10:00,86.91,86.93,86.88,86.92,179847.0,55.3003,55.313,55.2812,55.3066,179847.0
2016-10-07 11:20:00,86.92,86.93,86.91,86.92,50631.0,55.3066,55.313,55.3003,55.3066,50631.0
2016-10-07 11:30:00,86.91,86.94,86.82,86.85,636853.0,55.3003,55.3193,55.243,55.2621,636853.0
2016-10-07 11:40:00,86.85,86.89,86.73,86.75,349144.0,55.2621,55.2875,55.1857,55.1984,349144.0
2016-10-07 11:50:00,86.75,86.87,86.75,86.83,341559.0,55.1984,55.2748,55.1984,55.2494,341559.0
2016-10-07 12:00:00,86.82,86.92,86.82,86.84,577895.0,55.243,55.3066,55.243,55.2557,577895.0
2016-10-07 12:10:00,86.84,86.85,86.8,86.83,186896.0,55.2557,55.2621,55.2303,55.2494,186896.0
2016-10-07 12:20:00,86.84,86.9,86.8,86.89,262795.0,55.2557,55.2939,55.2303,55.2875,262795.0
2016-10-07 12:30:00,86.88,86.89,86.83,86.84,132651.0,55.2812,55.2875,55.2494,55.2557,132651.0
2016-10-07 12:40:00,86.85,86.9,86.84,86.88,135085.0,55.2621,55.2939,55.2557,55.2812,135085.0
2016-10-07 12:50:00,86.88,86.89,86.85,86.89,30606.0,55.2812,55.2875,55.2621,55.2875,30606.0
2016-10-07 13:00:00,86.89,86.89,86.83,86.85,100988.0,55.2875,55.2875,55.2494,55.2621,100988.0
2016-10-07 13:10:00,86.86,86.88,86.85,86.87,83356.0,55.2684,55.2812,55.2621,55.2748,83356.0
2016-10-07 13:20:00,86.88,86.96,86.86,86.96,96259.0,55.2812,55.3321,55.2684,55.3321,96259.0
2016-10-07 13:30:00,86.95,86.98,86.93,86.95,131501.0,55.3257,55.3448,55.313,55.3257,131501.0
2016-10-07 13:40:00,86.95,86.99,86.91,86.97,126943.0,55.3257,55.3512,55.3003,55.3384,126943.0
2016-10-07 13:50:00,86.97,86.99,86.93,86.95,85948.0,55.3384,55.3512,55.313,55.3257,85948.0
2016-10-07 14:00:00,86.95,86.97,86.92,86.94,183680.0,55.3257,55.3384,55.3066,55.3193,183680.0
2016-10-07 14:10:00,86.94,87.0,86.93,86.96,104146.0,55.3193,55.3575,55.313,55.3321,104146.0
2016-10-07 14:20:00,86.97,87.02,86.97,87.01,56183.0,55.3384,55.3702,55.3384,55.3639,56183.0
2016-10-07 14:30:00,87.0,87.05,86.98,87.05,153226.0,55.3575,55.3893,55.3448,55.3893,153226.0
2016-10-07 14:40:00,87.05,87.07,87.04,87.04,59161.0,55.3893,55.4021,55.383,55.383,59161.0
2016-10-07 14:50:00,87.05,87.08,87.03,87.05,197851.0,55.3893,55.4084,55.3766,55.3893,197851.0
2016-10-07 15:00:00,87.06,87.08,87.03,87.06,106905.0,55.3957,55.4084,55.3766,55.3957,106905.0
2016-10-07 15:10:00,87.06,87.07,87.05,87.05,72495.0,55.3957,55.4021,55.3893,55.3893,72495.0
2016-10-07 15:20:00,87.06,87.08,87.05,87.08,122633.0,55.3957,55.4084,55.3893,55.4084,122633.0
2016-10-07 15:30:00,87.08,87.12,87.08,87.11,288132.0,55.4084,55.4339,55.4084,55.4275,288132.0
2016-10-07 15:40:00,87.11,87.13,87.08,87.11,604255.0,55.4275,55.4402,55.4084,55.4275,604255.0
2016-10-07 15:50:00,87.11,87.19,87.11,87.11,2081643.0,55.4275,55.4784,55.4275,55.4275,2081643.0
2016-10-10 09:30:00,87.21,87.4,87.15,87.38,147185.0,55.4911,55.612,55.453,55.5993,147185.0
2016-10-10 09:40:00,87.38,87.44,87.38,87.4,188968.0,55.5993,55.6375,55.5993,55.612,188968.0
2016-10-10 09:50:00,87.4,87.44,87.4,87.43,47749.0,55.612,55.6375,55.612,55.6311,47749.0
2016-10-10 10:00:00,87.44,87.48,87.43,87.47,63377.0,55.6375,55.6629,55.6311,55.6566,63377.0
2016-10-10 10:10:00,87.47,87.49,87.45,87.48,77987.0,55.6566,55.6693,55.6439,55.6629,77987.0
2016-10-10 10:20:00,87.49,87.49,87.44,87.45,31182.0,55.6693,55.6693,55.6375,55.6439,31182.0
2016-10-10 10:30:00,87.45,87.49,87.45,87.47,65447.0,55.6439,55.6693,55.6439,55.6566,65447.0
2016-10-10 10:40:00,87.47,87.48,87.47,87.48,38010.0,55.6566,55.6629,55.6566,55.6629,38010.0
2016-10-10 10:50:00,87.48,87.5,87.46,87.46,73951.0,55.6629,55.6757,55.6502,55.6502,73951.0
2016-10-10 11:00:00,87.46,87.47,87.43,87.46,53841.0,55.6502,55.6566,55.6311,55.6502,53841.0
2016-10-10 11:10:00,87.47,87.48,87.46,87.48,13839.0,55.6566,55.6629,55.6502,55.6629,13839.0
2016-10-10 11:20:00,87.47,87.5,87.45,87.48,65085.0,55.6566,55.6757,55.6439,55.6629,65085.0
2016-10-10 11:30:00,87.48,87.49,87.45,87.47,40073.0,55.6629,55.6693,55.6439,55.6566,40073.0
2016-10-10 11:40:00,87.47,87.48,87.39,87.41,225891.0,55.6566,55.6629,55.6057,55.6184,225891.0
2016-10-10 11:50:00,87.41,87.41,87.38,87.4,215591.0,55.6184,55.6184,55.5993,55.612,215591.0
2016-10-10 12:00:00,87.39,87.4,87.36,87.37,50701.0,55.6057,55.612,55.5866,55.593,50701.0
2016-10-10 12:10:00,87.38,87.38,87.34,87.35,67972.0,55.5993,55.5993,55.5739,55.5802,67972.0
2016-10-10 12:20:00,87.35,87.37,87.31,87.35,58801.0,55.5802,55.593,55.5548,55.5802,58801.0
2016-10-10 12:30:00,87.35,87.37,87.35,87.36,24817.0,55.5802,55.593,55.5802,55.5866,24817.0
2016-10-10 12:40:00,87.36,87.38,87.34,87.38,20708.0,55.5866,55.5993,55.5739,55.5993,20708.0
2016-10-10 12:50:00,87.38,87.38,87.35,87.36,26210.0,55.5993,55.5993,55.5802,55.5866,26210.0
2016-10-10 13:00:00,87.36,87.41,87.36,87.4,31532.0,55.5866,55.6184,55.5866,55.612,31532.0
2016-10-10 13:10:00,87.4,87.42,87.39,87.41,28036.0,55.612,55.6248,55.6057,55.6184,28036.0
2016-10-10 13:20:00,87.4,87.41,87.39,87.39,19185.0,55.612,55.6184,55.6057,55.6057,19185.0
2016-10-10 13:30:00,87.4,87.41,87.38,87.39,62379.0,55.612,55.6184,55.5993,55.6057,62379.0
2016-10-10 13:40:00,87.4,87.41,87.38,87.39,74341.0,55.612,55.6184,55.5993,55.6057,74341.0
2016-10-10 13:50:00,87.39,87.39,87.37,87.39,34552.0,55.6057,55.6057,55.593,55.6057,34552.0
2016-10-10 14:00:00,87.39,87.41,87.38,87.41,50517.0,55.6057,55.6184,55.5993,55.6184,50517.0
2016-10-10 14:10:00,87.4,87.41,87.36,87.39,71721.0,55.612,55.6184,55.5866,55.6057,71721.0
2016-10-10 14:20:00,87.39,87.4,87.37,87.39,41079.0,55.6057,55.612,55.593,55.6057,41079.0
2016-10-10 14:30:00,87.38,87.41,87.37,87.4,54927.0,55.5993,55.6184,55.593,55.612,54927.0
2016-10-10 14:40:00,87.41,87.41,87.39,87.4,31674.0,55.6184,55.6184,55.6057,55.612,31674.0
2016-10-10 14:50:00,87.39,87.4,87.36,87.38,41989.0,55.6057,55.612,55.5866,55.5993,41989.0
2016-10-10 15:00:00,87.39,87.4,87.37,87.37,111261.0,55.6057,55.612,55.593,55.593,111261.0
2016-10-10 15:10:00,87.38,87.38,87.34,87.37,135069.0,55.5993,55.5993,55.5739,55.593,135069.0
2016-10-10 15:20:00,87.37,87.4,87.34,87.4,70219.0,55.593,55.612,55.5739,55.612,70219.0
2016-10-10 15:30:00,87.39,87.39,87.36,87.38,58363.0,55.6057,55.6057,55.5866,55.5993,58363.0
2016-10-10 15:40:00,87.37,87.39,87.35,87.38,101575.0,55.593,55.6057,55.5802,55.5993,101575.0
2016-10-10 15:50:00,87.37,87.42,87.34,87.39,777093.0,55.593,55.6248,55.5739,55.6057,777093.0
2016-10-11 09:30:00,87.27,87.28,87.08,87.09,657090.0,55.5293,55.5357,55.4084,55.4148,657090.0
2016-10-11 09:40:00,87.09,87.15,87.08,87.12,259227.0,55.4148,55.453,55.4084,55.4339,259227.0
2016-10-11 09:50:00,87.11,87.12,87.05,87.12,456617.0,55.4275,55.4339,55.3893,55.4339,456617.0
2016-10-11 10:00:00,87.12,87.16,87.05,87.15,306407.0,55.4339,55.4593,55.3893,55.453,306407.0
2016-10-11 10:10:00,87.15,87.15,87.06,87.06,289732.0,55.453,55.453,55.3957,55.3957,289732.0
2016-10-11 10:20:00,87.07,87.1,87.02,87.06,125752.0,55.4021,55.4212,55.3702,55.3957,125752.0
2016-10-11 10:30:00,87.06,87.11,87.05,87.06,130973.0,55.3957,55.4275,55.3893,55.3957,130973.0
2016-10-11 10:40:00,87.05,87.09,87.03,87.05,148809.0,55.3893,55.4148,55.3766,55.3893,148809.0
2016-10-11 10:50:00,87.05,87.05,86.99,86.99,126350.0,55.3893,55.3893,55.3512,55.3512,126350.0
2016-10-11 11:00:00,86.99,87.0,86.93,86.98,239210.0,55.3512,55.3575,55.313,55.3448,239210.0
2016-10-11 11:10:00,86.98,86.99,86.92,86.94,97565.0,55.3448,55.3512,55.3066,55.3193,97565.0
2016-10-11 11:20:00,86.95,86.97,86.89,86.9,214056.0,55.3257,55.3384,55.2875,55.2939,214056.0
2016-10-11 11:30:00,86.91,86.98,86.9,86.94,147992.0,55.3003,55.3448,55.2939,55.3193,147992.0
2016-10-11 11:40:00,86.94,86.98,86.9,86.92,72020.0,55.3193,55.3448,55.2939,55.3066,72020.0
2016-10-11 11:50:00,86.92,86.96,86.9,86.95,82176.0,55.3066,55.3321,55.2939,55.3257,82176.0
2016-10-11 12:00:00,86.96,87.02,86.95,86.99,104441.0,55.3321,55.3702,55.3257,55.3512,104441.0
2016-10-11 12:10:00,86.99,87.02,86.98,87.02,92113.0,55.3512,55.3702,55.3448,55.3702,92113.0
2016-10-11 12:20:00,87.02,87.04,87.0,87.01,51892.0,55.3702,55.383,55.3575,55.3639,51892.0
2016-10-11 12:30:00,87.01,87.01,86.97,87.0,93802.0,55.3639,55.3639,55.3384,55.3575,93802.0
2016-10-11 12:40:00,87.02,87.07,87.02,87.06,141143.0,55.3702,55.4021,55.3702,55.3957,141143.0
2016-10-11 12:50:00,87.05,87.05,87.02,87.03,49051.0,55.3893,55.3893,55.3702,55.3766,49051.0
2016-10-11 13:00:00,87.03,87.03,86.94,86.96,65819.0,55.3766,55.3766,55.3193,55.3321,65819.0
2016-10-11 13:10:00,86.96,86.97,86.9,86.94,66071.0,55.3321,55.3384,55.2939,55.3193,66071.0
2016-10-11 13:20:00,86.93,86.97,86.93,86.97,65137.0,55.313,55.3384,55.313,55.3384,65137.0
2016-10-11 13:30:00,86.96,86.97,86.88,86.88,112561.0,55.3321,55.3384,55.2812,55.2812,112561.0
2016-10-11 13:40:00,86.89,86.9,86.83,86.84,154327.0,55.2875,55.2939,55.2494,55.2557,154327.0
2016-10-11 13:50:00,86.84,86.86,86.81,86.82,76454.0,55.2557,55.2684,55.2366,55.243,76454.0
2016-10-11 14:00:00,86.82,86.85,86.8,86.84,152288.0,55.243,55.2621,55.2303,55.2557,152288.0
2016-10-11 14:10:00,86.84,86.86,86.78,86.78,110270.0,55.2557,55.2684,55.2175,55.2175,110270.0
2016-10-11 14:20:00,86.78,86.88,86.77,86.87,198770.0,55.2175,55.2812,55.2112,55.2748,198770.0
2016-10-11 14:30:00,86.87,86.88,86.84,86.87,328555.0,55.2748,55.2812,55.2557,55.2748,328555.0
2016-10-11 14:40:00,86.87,86.93,86.86,86.92,104917.0,55.2748,55.313,55.2684,55.3066,104917.0
2016-10-11 14:50:00,86.92,86.93,86.87,86.88,116553.0,55.3066,55.313,55.2748,55.2812,116553.0
2016-10-11 15:00:00,86.87,86.9,86.85,86.88,187770.0,55.2748,55.2939,55.2621,55.2812,187770.0
2016-10-11 15:10:00,86.89,86.92,86.86,86.92,161232.0,55.2875,55.3066,55.2684,55.3066,161232.0
2016-10-11 15:20:00,86.92,86.94,86.84,86.85,334342.0,55.3066,55.3193,55.2557,55.2621,334342.0
2016-10-11 15:30:00,86.86,86.87,86.8,86.83,210146.0,55.2684,55.2748,55.2303,55.2494,210146.0
2016-10-11 15:40:00,86.83,86.88,86.81,86.87,415446.0,55.2494,55.2812,55.2366,55.2748,415446.0
2016-10-11 15:50:00,86.87,86.95,86.83,86.89,871117.0,55.2748,55.3257,55.2494,55.2875,871117.0
2016-10-12 09:30:00,86.87,86.87,86.75,86.77,221940.0,55.2748,55.2748,55.1984,55.2112,221940.0
2016-10-12 09:40:00,86.77,86.82,86.76,86.81,308570.0,55.2112,55.243,55.2048,55.2366,308570.0
2016-10-12 09:50:00,86.81,86.88,86.79,86.85,325946.0,55.2366,55.2812,55.2239,55.2621,325946.0
2016-10-12 10:00:00,86.86,86.88,86.81,86.84,163904.0,55.2684,55.2812,55.2366,55.2557,163904.0
2016-10-12 10:10:00,86.83,86.86,86.8,86.83,219931.0,55.2494,55.2684,55.2303,55.2494,219931.0
2016-10-12 10:20:00,86.83,86.89,86.82,86.87,151192.0,55.2494,55.2875,55.243,55.2748,151192.0
2016-10-12 10:30:00,86.86,86.87,86.81,86.83,126168.0,55.2684,55.2748,55.2366,55.2494,126168.0
2016-10-12 10:40:00,86.83,86.83,86.78,86.79,102230.0,55.2494,55.2494,55.2175,55.2239,102230.0
2016-10-12 10:50:00,86.79,86.79,86.75,86.77,142824.0,55.2239,55.2239,55.1984,55.2112,142824.0
2016-10-12 11:00:00,86.77,86.78,86.75,86.76,46812.0,55.2112,55.2175,55.1984,55.2048,46812.0
2016-10-12 11:10:00,86.77,86.78,86.73,86.73,94405.0,55.2112,55.2175,55.1857,55.1857,94405.0
2016-10-12 11:20:00,86.73,86.78,86.73,86.77,84101.0,55.1857,55.2175,55.1857,55.2112,84101.0
2016-10-12 11:30:00,86.77,86.82,86.77,86.8,158331.0,55.2112,55.243,55.2112,55.2303,158331.0
2016-10-12 11:40:00,86.8,86.8,86.76,86.78,120566.0,55.2303,55.2303,55.2048,55.2175,120566.0
2016-10-12 11:50:00,86.78,86.79,86.76,86.78,128693.0,55.2175,55.2239,55.2048,55.2175,128693.0
2016-10-12 12:00:00,86.78,86.83,86.77,86.79,163238.0,55.2175,55.2494,55.2112,55.2239,163238.0
2016-10-12 12:10:00,86.8,86.83,86.8,86.83,47565.0,55.2303,55.2494,55.2303,55.2494,47565.0
2016-10-12 12:20:00,86.83,86.87,86.82,86.84,73774.0,55.2494,55.2748,55.243,55.2557,73774.0
2016-10-12 12:30:00,86.84,86.9,86.84,86.88,165918.0,55.2557,55.2939,55.2557,55.2812,165918.0
2016-10-12 12:40:00,86.89,86.89,86.85,86.86,33403.0,55.2875,55.2875,55.2621,55.2684,33403.0
2016-10-12 12:50:00,86.86,86.88,86.85,86.87,55194.0,55.2684,55.2812,55.2621,55.2748,55194.0
2016-10-12 13:00:00,86.87,86.88,86.85,86.88,60566.0,55.2748,55.2812,55.2621,55.2812,60566.0
2016-10-12 13:10:00,86.88,86.88,86.85,86.87,169420.0,55.2812,55.2812,55.2621,55.2748,169420.0
2016-10-12 13:20:00,86.87,86.87,86.86,86.87,24691.0,55.2748,55.2748,55.2684,55.2748,24691.0
2016-10-12 13:30:00,86.87,86.89,86.86,86.88,81784.0,55.2748,55.2875,55.2684,55.2812,81784.0
2016-10-12 13:40:00,86.88,86.91,86.87,86.91,128453.0,55.2812,55.3003,55.2748,55.3003,128453.0
2016-10-12 13:50:00,86.91,86.95,86.89,86.94,53012.0,55.3003,55.3257,55.2875,55.3193,53012.0
2016-10-12 14:00:00,86.94,86.98,86.89,86.97,160127.0,55.3193,55.3448,55.2875,55.3384,160127.0
2016-10-12 14:10:00,86.97,87.03,86.97,86.98,347875.0,55.3384,55.3766,55.3384,55.3448,347875.0
2016-10-12 14:20:00,86.98,87.01,86.9,86.93,146173.0,55.3448,55.3639,55.2939,55.313,146173.0
2016-10-12 14:30:00,86.93,86.98,86.93,86.95,119818.0,55.313,55.3448,55.313,55.3257,119818.0
2016-10-12 14:40:00,86.95,86.95,86.9,86.94,164119.0,55.3257,55.3257,55.2939,55.3193,164119.0
2016-10-12 14:50:00,86.94,86.96,86.9,86.91,64912.0,55.3193,55.3321,55.2939,55.3003,64912.0
2016-10-12 15:00:00,86.9,86.93,86.85,86.9,156990.0,55.2939,55.313,55.2621,55.2939,156990.0
2016-10-12 15:10:00,86.9,86.91,86.87,86.89,81200.0,55.2939,55.3003,55.2748,55.2875,81200.0
2016-10-12 15:20:00,86.9,86.91,86.83,86.83,186202.0,55.2939,55.3003,55.2494,55.2494,186202.0
2016-10-12 15:30:00,86.83,86.88,86.81,86.87,208764.0,55.2494,55.2812,55.2366,55.2748,208764.0
2016-10-12 15:40:00,86.88,86.88,86.85,86.86,276668.0,55.2812,55.2812,55.2621,55.2684,276668.0
2016-10-12 15:50:00,86.86,86.89,86.85,86.86,625412.0,55.2684,55.2875,55.2621,55.2684,625412.0
2016-10-13 09:30:00,86.61,86.63,86.52,86.56,333859.0,55.1094,55.1221,55.0521,55.0776,333859.0
2016-10-13 09:40:00,86.55,86.56,86.52,86.55,711799.0,55.0712,55.0776,55.0521,55.0712,711799.0
2016-10-13 09:50:00,86.56,86.56,86.44,86.48,595343.0,55.0776,55.0776,55.0012,55.0267,595343.0
2016-10-13 10:00:00,86.47,86.54,86.43,86.54,338194.0,55.0203,55.0648,54.9948,55.0648,338194.0
2016-10-13 10:10:00,86.53,86.53,86.48,86.5,176757.0,55.0585,55.0585,55.0267,55.0394,176757.0
2016-10-13 10:20:00,86.5,86.53,86.5,86.5,323022.0,55.0394,55.0585,55.0394,55.0394,323022.0
2016-10-13 10:30:00,86.5,86.59,86.49,86.58,243178.0,55.0394,55.0966,55.033,55.0903,243178.0
2016-10-13 10:40:00,86.58,86.61,86.55,86.55,146753.0,55.0903,55.1094,55.0712,55.0712,146753.0
2016-10-13 10:50:00,86.55,86.59,86.54,86.59,234984.0,55.0712,55.0966,55.0648,55.0966,234984.0
2016-10-13 11:00:00,86.59,86.59,86.49,86.53,281397.0,55.0966,55.0966,55.033,55.0585,281397.0
2016-10-13 11:10:00,86.53,86.62,86.51,86.61,95641.0,55.0585,55.1157,55.0457,55.1094,95641.0
2016-10-13 11:20:00,86.61,86.62,86.6,86.61,136152.0,55.1094,55.1157,55.103,55.1094,136152.0
2016-10-13 11:30:00,86.61,86.68,86.6,86.62,190602.0,55.1094,55.1539,55.103,55.1157,190602.0
2016-10-13 11:40:00,86.62,86.63,86.59,86.59,91189.0,55.1157,55.1221,55.0966,55.0966,91189.0
2016-10-13 11:50:00,86.59,86.62,86.59,86.59,34725.0,55.0966,55.1157,55.0966,55.0966,34725.0
2016-10-13 12:00:00,86.59,86.6,86.57,86.58,86574.0,55.0966,55.103,55.0839,55.0903,86574.0
2016-10-13 12:10:00,86.57,86.59,86.57,86.59,51701.0,55.0839,55.0966,55.0839,55.0966,51701.0
2016-10-13 12:20:00,86.58,86.59,86.55,86.56,184079.0,55.0903,55.0966,55.0712,55.0776,184079.0
2016-10-13 12:30:00,86.56,86.65,86.56,86.65,134378.0,55.0776,55.1348,55.0776,55.1348,134378.0
2016-10-13 12:40:00,86.64,86.66,86.63,86.65,100385.0,55.1285,55.1412,55.1221,55.1348,100385.0
2016-10-13 12:50:00,86.65,86.65,86.63,86.64,58161.0,55.1348,55.1348,55.1221,55.1285,58161.0
2016-10-13 13:00:00,86.64,86.64,86.61,86.61,82992.0,55.1285,55.1285,55.1094,55.1094,82992.0
2016-10-13 13:10:00,86.61,86.62,86.58,86.58,108919.0,55.1094,55.1157,55.0903,55.0903,108919.0
2016-10-13 13:20:00,86.59,86.62,86.58,86.61,92049.0,55.0966,55.1157,55.0903,55.1094,92049.0
2016-10-13 13:30:00,86.62,86.62,86.58,86.61,102084.0,55.1157,55.1157,55.0903,55.1094,102084.0
2016-10-13 13:40:00,86.61,86.65,86.61,86.64,135410.0,55.1094,55.1348,55.1094,55.1285,135410.0
2016-10-13 13:50:00,86.65,86.74,86.64,86.74,175694.0,55.1348,55.1921,55.1285,55.1921,175694.0
2016-10-13 14:00:00,86.74,86.77,86.71,86.72,80631.0,55.1921,55.2112,55.173,55.1794,80631.0
2016-10-13 14:10:00,86.72,86.72,86.69,86.7,45472.0,55.1794,55.1794,55.1603,55.1666,45472.0
2016-10-13 14:20:00,86.7,86.72,86.69,86.7,216545.0,55.1666,55.1794,55.1603,55.1666,216545.0
2016-10-13 14:30:00,86.71,86.74,86.55,86.71,947995.0,55.173,55.1921,55.0712,55.173,947995.0
2016-10-13 14:40:00,86.7,86.73,86.69,86.72,59325.0,55.1666,55.1857,55.1603,55.1794,59325.0
2016-10-13 14:50:00,86.72,86.75,86.69,86.71,76881.0,55.1794,55.1984,55.1603,55.173,76881.0
2016-10-13 15:00:00,86.71,86.71,86.68,86.7,53832.0,55.173,55.173,55.1539,55.1666,53832.0
2016-10-13 15:10:00,86.7,86.72,86.69,86.7,109265.0,55.1666,55.1794,55.1603,55.1666,109265.0
2016-10-13 15:20:00,86.7,86.73,86.67,86.67,89731.0,55.1666,55.1857,55.1475,55.1475,89731.0
2016-10-13 15:30:00,86.67,86.69,86.65,86.68,145143.0,55.1475,55.1603,55.1348,55.1539,145143.0
2016-10-13 15:40:00,86.68,86.69,86.62,86.63,301145.0,55.1539,55.1603,55.1157,55.1221,301145.0
2016-10-13 15:50:00,86.63,86.68,86.6,86.67,1369834.0,55.1221,55.1539,55.103,55.1475,1369834.0
2016-10-14 09:30:00,86.91,86.98,86.88,86.88,177055.0,55.3003,55.3448,55.2812,55.2812,177055.0
2016-10-14 09:40:00,86.88,86.97,86.88,86.94,202365.0,55.2812,55.3384,55.2812,55.3193,202365.0
2016-10-14 09:50:00,86.94,86.95,86.9,86.9,203095.0,55.3193,55.3257,55.2939,55.2939,203095.0
2016-10-14 10:00:00,86.9,86.96,86.9,86.92,196560.0,55.2939,55.3321,55.2939,55.3066,196560.0
2016-10-14 10:10:00,86.92,86.96,86.91,86.94,86405.0,55.3066,55.3321,55.3003,55.3193,86405.0
2016-10-14 10:20:00,86.95,86.95,86.89,86.89,148843.0,55.3257,55.3257,55.2875,55.2875,148843.0
2016-10-14 10:30:00,86.9,86.93,86.9,86.91,59051.0,55.2939,55.313,55.2939,55.3003,59051.0
2016-10-14 10:40:00,86.9,86.93,86.89,86.89,199410.0,55.2939,55.313,55.2875,55.2875,199410.0
2016-10-14 10:50:00,86.89,86.89,86.83,86.85,52520.0,55.2875,55.2875,55.2494,55.2621,52520.0
2016-10-14 11:00:00,86.84,86.85,86.81,86.82,204439.0,55.2557,55.2621,55.2366,55.243,204439.0
2016-10-14 11:10:00,86.81,86.82,86.78,86.81,210089.0,55.2366,55.243,55.2175,55.2366,210089.0
2016-10-14 11:20:00,86.81,86.83,86.79,86.79,149487.0,55.2366,55.2494,55.2239,55.2239,149487.0
2016-10-14 11:30:00,86.78,86.8,86.74,86.79,141175.0,55.2175,55.2303,55.1921,55.2239,141175.0
2016-10-14 11:40:00,86.79,86.8,86.74,86.75,164671.0,55.2239,55.2303,55.1921,55.1984,164671.0
2016-10-14 11:50:00,86.75,86.79,86.75,86.77,236711.0,55.1984,55.2239,55.1984,55.2112,236711.0
2016-10-14 12:00:00,86.77,86.79,86.76,86.77,56424.0,55.2112,55.2239,55.2048,55.2112,56424.0
2016-10-14 12:10:00,86.78,86.78,86.74,86.76,84439.0,55.2175,55.2175,55.1921,55.2048,84439.0
2016-10-14 12:20:00,86.77,86.81,86.77,86.81,100872.0,55.2112,55.2366,55.2112,55.2366,100872.0
2016-10-14 12:30:00,86.81,86.84,86.81,86.83,78673.0,55.2366,55.2557,55.2366,55.2494,78673.0
2016-10-14 12:40:00,86.83,86.84,86.77,86.79,159014.0,55.2494,55.2557,55.2112,55.2239,159014.0
2016-10-14 12:50:00,86.79,86.8,86.77,86.8,67046.0,55.2239,55.2303,55.2112,55.2303,67046.0
2016-10-14 13:00:00,86.8,86.82,86.76,86.81,101043.0,55.2303,55.243,55.2048,55.2366,101043.0
2016-10-14 13:10:00,86.81,86.82,86.79,86.81,66032.0,55.2366,55.243,55.2239,55.2366,66032.0
2016-10-14 13:20:00,86.81,86.84,86.8,86.82,70838.0,55.2366,55.2557,55.2303,55.243,70838.0
2016-10-14 13:30:00,86.81,86.87,86.78,86.83,332049.0,55.2366,55.2748,55.2175,55.2494,332049.0
2016-10-14 13:40:00,86.84,86.84,86.8,86.81,49846.0,55.2557,55.2557,55.2303,55.2366,49846.0
2016-10-14 13:50:00,86.81,86.81,86.78,86.79,89030.0,55.2366,55.2366,55.2175,55.2239,89030.0
2016-10-14 14:00:00,86.79,86.79,86.75,86.77,166167.0,55.2239,55.2239,55.1984,55.2112,166167.0
2016-10-14 14:10:00,86.78,86.81,86.77,86.81,89021.0,55.2175,55.2366,55.2112,55.2366,89021.0
2016-10-14 14:20:00,86.81,86.88,86.8,86.88,85112.0,55.2366,55.2812,55.2303,55.2812,85112.0
2016-10-14 14:30:00,86.88,86.88,86.83,86.86,53284.0,55.2812,55.2812,55.2494,55.2684,53284.0
2016-10-14 14:40:00,86.86,86.87,86.82,86.84,72280.0,55.2684,55.2748,55.243,55.2557,72280.0
2016-10-14 14:50:00,86.84,86.85,86.8,86.82,54220.0,55.2557,55.2621,55.2303,55.243,54220.0
2016-10-14 15:00:00,86.81,86.85,86.81,86.84,41240.0,55.2366,55.2621,55.2366,55.2557,41240.0
2016-10-14 15:10:00,86.85,86.87,86.83,86.84,130890.0,55.2621,55.2748,55.2494,55.2557,130890.0
2016-10-14 15:20:00,86.84,86.87,86.84,86.87,64369.0,55.2557,55.2748,55.2557,55.2748,64369.0
2016-10-14 15:30:00,86.87,86.91,86.86,86.91,174655.0,55.2748,55.3003,55.2684,55.3003,174655.0
2016-10-14 15:40:00,86.91,86.92,86.88,86.89,144567.0,55.3003,55.3066,55.2812,55.2875,144567.0
2016-10-14 15:50:00,86.89,86.89,86.81,86.81,692312.0,55.2875,55.2875,55.2366,55.2366,692312.0
2016-10-17 09:30:00,86.84,86.99,86.77,86.87,253286.0,55.2557,55.3512,55.2112,55.2748,253286.0
2016-10-17 09:40:00,86.86,86.88,86.84,86.87,251148.0,55.2684,55.2812,55.2557,55.2748,251148.0
2016-10-17 09:50:00,86.87,86.92,86.85,86.87,244605.0,55.2748,55.3066,55.2621,55.2748,244605.0
2016-10-17 10:00:00,86.87,86.88,86.84,86.88,204122.0,55.2748,55.2812,55.2557,55.2812,204122.0
2016-10-17 10:10:00,86.88,86.89,86.87,86.89,194914.0,55.2812,55.2875,55.2748,55.2875,194914.0
2016-10-17 10:20:00,86.89,86.98,86.88,86.95,159246.0,55.2875,55.3448,55.2812,55.3257,159246.0
2016-10-17 10:30:00,86.95,86.97,86.94,86.95,47176.0,55.3257,55.3384,55.3193,55.3257,47176.0
2016-10-17 10:40:00,86.95,86.96,86.9,86.92,107404.0,55.3257,55.3321,55.2939,55.3066,107404.0
2016-10-17 10:50:00,86.92,86.93,86.81,86.84,184885.0,55.3066,55.313,55.2366,55.2557,184885.0
2016-10-17 11:00:00,86.84,86.86,86.81,86.83,80737.0,55.2557,55.2684,55.2366,55.2494,80737.0
2016-10-17 11:10:00,86.82,86.83,86.79,86.81,143963.0,55.243,55.2494,55.2239,55.2366,143963.0
2016-10-17 11:20:00,86.81,86.82,86.76,86.78,225145.0,55.2366,55.243,55.2048,55.2175,225145.0
2016-10-17 11:30:00,86.78,86.83,86.77,86.82,80883.0,55.2175,55.2494,55.2112,55.243,80883.0
2016-10-17 11:40:00,86.83,86.84,86.8,86.8,51314.0,55.2494,55.2557,55.2303,55.2303,51314.0
2016-10-17 11:50:00,86.81,86.86,86.8,86.85,107139.0,55.2366,55.2684,55.2303,55.2621,107139.0
2016-10-17 12:00:00,86.84,86.85,86.81,86.81,58591.0,55.2557,55.2621,55.2366,55.2366,58591.0
2016-10-17 12:10:00,86.81,86.83,86.79,86.83,149920.0,55.2366,55.2494,55.2239,55.2494,149920.0
2016-10-17 12:20:00,86.83,86.83,86.77,86.77,78141.0,55.2494,55.2494,55.2112,55.2112,78141.0
2016-10-17 12:30:00,86.77,86.77,86.75,86.76,89402.0,55.2112,55.2112,55.1984,55.2048,89402.0
2016-10-17 12:40:00,86.76,86.76,86.73,86.74,79471.0,55.2048,55.2048,55.1857,55.1921,79471.0
2016-10-17 12:50:00,86.74,86.76,86.73,86.75,56774.0,55.1921,55.2048,55.1857,55.1984,56774.0
2016-10-17 13:00:00,86.75,86.75,86.74,86.75,75545.0,55.1984,55.1984,55.1921,55.1984,75545.0
2016-10-17 13:10:00,86.75,86.76,86.73,86.75,123001.0,55.1984,55.2048,55.1857,55.1984,123001.0
2016-10-17 13:20:00,86.75,86.76,86.73,86.74,117958.0,55.1984,55.2048,55.1857,55.1921,117958.0
2016-10-17 13:30:00,86.75,86.76,86.72,86.75,138521.0,55.1984,55.2048,55.1794,55.1984,138521.0
2016-10-17 13:40:00,86.74,86.75,86.74,86.74,26968.0,55.1921,55.1984,55.1921,55.1921,26968.0
2016-10-17 13:50:00,86.74,86.75,86.71,86.71,131119.0,55.1921,55.1984,55.173,55.173,131119.0
2016-10-17 14:00:00,86.71,86.79,86.71,86.76,159258.0,55.173,55.2239,55.173,55.2048,159258.0
2016-10-17 14:10:00,86.76,86.83,86.76,86.83,87625.0,55.2048,55.2494,55.2048,55.2494,87625.0
2016-10-17 14:20:00,86.82,86.83,86.79,86.81,83753.0,55.243,55.2494,55.2239,55.2366,83753.0
2016-10-17 14:30:00,86.81,86.81,86.76,86.78,796985.0,55.2366,55.2366,55.2048,55.2175,796985.0
2016-10-17 14:40:00,86.77,86.8,86.77,86.8,42152.0,55.2112,55.2303,55.2112,55.2303,42152.0
2016-10-17 14:50:00,86.8,86.83,86.79,86.82,241556.0,55.2303,55.2494,55.2239,55.243,241556.0
2016-10-17 15:00:00,86.82,86.82,86.79,86.81,65383.0,55.243,55.243,55.2239,55.2366,65383.0
2016-10-17 15:10:00,86.81,86.81,86.73,86.77,282248.0,55.2366,55.2366,55.1857,55.2112,282248.0
2016-10-17 15:20:00,86.77,86.79,86.74,86.74,83601.0,55.2112,55.2239,55.1921,55.1921,83601.0
2016-10-17 15:30:00,86.74,86.79,86.71,86.75,196555.0,55.1921,55.2239,55.173,55.1984,196555.0
2016-10-17 15:40:00,86.74,86.78,86.72,86.75,287514.0,55.1921,55.2175,55.1794,55.1984,287514.0
2016-10-17 15:50:00,86.75,86.77,86.73,86.76,479062.0,55.1984,55.2112,55.1857,55.2048,479062.0
2016-10-18 09:30:00,87.05,87.12,86.95,86.96,684205.0,55.3893,55.4339,55.3257,55.3321,684205.0
2016-10-18 09:40:00,86.96,86.99,86.95,86.95,144076.0,55.3321,55.3512,55.3257,55.3257,144076.0
2016-10-18 09:50:00,86.96,86.96,86.86,86.88,318065.0,55.3321,55.3321,55.2684,55.2812,318065.0
2016-10-18 10:00:00,86.88,86.92,86.87,86.91,74151.0,55.2812,55.3066,55.2748,55.3003,74151.0
2016-10-18 10:10:00,86.91,86.92,86.88,86.89,74424.0,55.3003,55.3066,55.2812,55.2875,74424.0
2016-10-18 10:20:00,86.88,86.89,86.82,86.87,77504.0,55.2812,55.2875,55.243,55.2748,77504.0
2016-10-18 10:30:00,86.87,86.9,86.86,86.9,141113.0,55.2748,55.2939,55.2684,55.2939,141113.0
2016-10-18 10:40:00,86.9,86.9,86.88,86.89,182881.0,55.2939,55.2939,55.2812,55.2875,182881.0
2016-10-18 10:50:00,86.89,86.91,86.88,86.89,158687.0,55.2875,55.3003,55.2812,55.2875,158687.0
2016-10-18 11:00:00,86.89,86.96,86.89,86.94,86295.0,55.2875,55.3321,55.2875,55.3193,86295.0
2016-10-18 11:10:00,86.94,86.96,86.9,86.92,79153.0,55.3193,55.3321,55.2939,55.3066,79153.0
2016-10-18 11:20:00,86.93,86.97,86.93,86.97,157970.0,55.313,55.3384,55.313,55.3384,157970.0
2016-10-18 11:30:00,86.97,86.99,86.94,86.98,122426.0,55.3384,55.3512,55.3193,55.3448,122426.0
2016-10-18 11:40:00,87.0,87.02,86.99,87.01,396225.0,55.3575,55.3702,55.3512,55.3639,396225.0
2016-10-18 11:50:00,87.01,87.06,87.0,87.05,138944.0,55.3639,55.3957,55.3575,55.3893,138944.0
2016-10-18 12:00:00,87.05,87.06,87.0,87.0,170063.0,55.3893,55.3957,55.3575,55.3575,170063.0
2016-10-18 12:10:00,87.01,87.04,87.0,87.03,53163.0,55.3639,55.383,55.3575,55.3766,53163.0
2016-10-18 12:20:00,87.03,87.03,86.99,86.99,116380.0,55.3766,55.3766,55.3512,55.3512,116380.0
2016-10-18 12:30:00,87.0,87.0,86.95,86.98,112689.0,55.3575,55.3575,55.3257,55.3448,112689.0
2016-10-18 12:40:00,86.98,87.0,86.97,86.98,511452.0,55.3448,55.3575,55.3384,55.3448,511452.0
2016-10-18 12:50:00,86.98,87.01,86.97,86.98,74740.0,55.3448,55.3639,55.3384,55.3448,74740.0
2016-10-18 13:00:00,86.99,87.01,86.98,87.0,84886.0,55.3512,55.3639,55.3448,55.3575,84886.0
2016-10-18 13:10:00,87.0,87.03,86.99,87.03,28537.0,55.3575,55.3766,55.3512,55.3766,28537.0
2016-10-18 13:20:00,87.03,87.04,87.01,87.01,44296.0,55.3766,55.383,55.3639,55.3639,44296.0
2016-10-18 13:30:00,87.01,87.02,86.98,87.0,23837.0,55.3639,55.3702,55.3448,55.3575,23837.0
2016-10-18 13:40:00,87.0,87.01,87.0,87.01,76568.0,55.3575,55.3639,55.3575,55.3639,76568.0
2016-10-18 13:50:00,87.01,87.04,87.0,87.04,306087.0,55.3639,55.383,55.3575,55.383,306087.0
2016-10-18 14:00:00,87.03,87.04,87.0,87.04,55601.0,55.3766,55.383,55.3575,55.383,55601.0
2016-10-18 14:10:00,87.03,87.04,87.01,87.02,119144.0,55.3766,55.383,55.3639,55.3702,119144.0
2016-10-18 14:20:00,87.01,87.07,87.01,87.06,425260.0,55.3639,55.4021,55.3639,55.3957,425260.0
2016-10-18 14:30:00,87.07,87.08,87.04,87.05,101645.0,55.4021,55.4084,55.383,55.3893,101645.0
2016-10-18 14:40:00,87.05,87.07,87.04,87.06,145908.0,55.3893,55.4021,55.383,55.3957,145908.0
2016-10-18 14:50:00,87.06,87.08,87.05,87.07,133427.0,55.3957,55.4084,55.3893,55.4021,133427.0
2016-10-18 15:00:00,87.08,87.09,87.06,87.07,116017.0,55.4084,55.4148,55.3957,55.4021,116017.0
2016-10-18 15:10:00,87.08,87.09,87.07,87.08,176949.0,55.4084,55.4148,55.4021,55.4084,176949.0
2016-10-18 15:20:00,87.09,87.1,87.07,87.08,197533.0,55.4148,55.4212,55.4021,55.4084,197533.0
2016-10-18 15:30:00,87.08,87.09,87.07,87.09,126021.0,55.4084,55.4148,55.4021,55.4148,126021.0
2016-10-18 15:40:00,87.09,87.09,87.06,87.07,275415.0,55.4148,55.4148,55.3957,55.4021,275415.0
2016-10-18 15:50:00,87.07,87.11,87.05,87.09,988070.0,55.4021,55.4275,55.3893,55.4148,988070.0
2016-10-19 09:30:00,87.17,87.2,87.15,87.2,83601.0,55.4657,55.4848,55.453,55.4848,83601.0
2016-10-19 09:40:00,87.2,87.2,87.17,87.18,438178.0,55.4848,55.4848,55.4657,55.4721,438178.0
2016-10-19 09:50:00,87.18,87.19,87.14,87.15,231600.0,55.4721,55.4784,55.4466,55.453,231600.0
2016-10-19 10:00:00,87.14,87.18,87.14,87.15,70627.0,55.4466,55.4721,55.4466,55.453,70627.0
2016-10-19 10:10:00,87.16,87.2,87.15,87.2,81749.0,55.4593,55.4848,55.453,55.4848,81749.0
2016-10-19 10:20:00,87.2,87.25,87.2,87.25,219350.0,55.4848,55.5166,55.4848,55.5166,219350.0
2016-10-19 10:30:00,87.25,87.34,87.24,87.28,804975.0,55.5166,55.5739,55.5102,55.5357,804975.0
2016-10-19 10:40:00,87.28,87.34,87.27,87.33,119365.0,55.5357,55.5739,55.5293,55.5675,119365.0
2016-10-19 10:50:00,87.33,87.35,87.32,87.33,175742.0,55.5675,55.5802,55.5611,55.5675,175742.0
2016-10-19 11:00:00,87.33,87.34,87.31,87.34,148841.0,55.5675,55.5739,55.5548,55.5739,148841.0
2016-10-19 11:10:00,87.34,87.34,87.28,87.29,86619.0,55.5739,55.5739,55.5357,55.542,86619.0
2016-10-19 11:20:00,87.3,87.3,87.28,87.3,131305.0,55.5484,55.5484,55.5357,55.5484,131305.0
2016-10-19 11:30:00,87.3,87.31,87.27,87.27,98187.0,55.5484,55.5548,55.5293,55.5293,98187.0
2016-10-19 11:40:00,87.27,87.31,87.25,87.31,175149.0,55.5293,55.5548,55.5166,55.5548,175149.0
2016-10-19 11:50:00,87.31,87.31,87.3,87.31,59927.0,55.5548,55.5548,55.5484,55.5548,59927.0
2016-10-19 12:00:00,87.31,87.31,87.27,87.29,79258.0,55.5548,55.5548,55.5293,55.542,79258.0
2016-10-19 12:10:00,87.29,87.32,87.28,87.31,94082.0,55.542,55.5611,55.5357,55.5548,94082.0
2016-10-19 12:20:00,87.32,87.35,87.31,87.35,109621.0,55.5611,55.5802,55.5548,55.5802,109621.0
2016-10-19 12:30:00,87.34,87.35,87.31,87.33,92073.0,55.5739,55.5802,55.5548,55.5675,92073.0
2016-10-19 12:40:00,87.32,87.35,87.31,87.35,52835.0,55.5611,55.5802,55.5548,55.5802,52835.0
2016-10-19 12:50:00,87.35,87.37,87.34,87.36,85241.0,55.5802,55.593,55.5739,55.5866,85241.0
2016-10-19 13:00:00,87.36,87.37,87.35,87.37,168495.0,55.5866,55.593,55.5802,55.593,168495.0
2016-10-19 13:10:00,87.36,87.37,87.36,87.37,82171.0,55.5866,55.593,55.5866,55.593,82171.0
2016-10-19 13:20:00,87.37,87.38,87.36,87.37,125154.0,55.593,55.5993,55.5866,55.593,125154.0
2016-10-19 13:30:00,87.38,87.38,87.36,87.36,138025.0,55.5993,55.5993,55.5866,55.5866,138025.0
2016-10-19 13:40:00,87.36,87.37,87.34,87.34,296933.0,55.5866,55.593,55.5739,55.5739,296933.0
2016-10-19 13:50:00,87.34,87.36,87.31,87.36,223458.0,55.5739,55.5866,55.5548,55.5866,223458.0
2016-10-19 14:00:00,87.36,87.38,87.36,87.38,51740.0,55.5866,55.5993,55.5866,55.5993,51740.0
2016-10-19 14:10:00,87.38,87.39,87.37,87.39,32547.0,55.5993,55.6057,55.593,55.6057,32547.0
2016-10-19 14:20:00,87.39,87.39,87.33,87.35,78172.0,55.6057,55.6057,55.5675,55.5802,78172.0
2016-10-19 14:30:00,87.35,87.35,87.34,87.35,73718.0,55.5802,55.5802,55.5739,55.5802,73718.0
2016-10-19 14:40:00,87.35,87.35,87.32,87.34,127877.0,55.5802,55.5802,55.5611,55.5739,127877.0
2016-10-19 14:50:00,87.34,87.36,87.34,87.36,128446.0,55.5739,55.5866,55.5739,55.5866,128446.0
2016-10-19 15:00:00,87.36,87.37,87.35,87.36,60064.0,55.5866,55.593,55.5802,55.5866,60064.0
2016-10-19 15:10:00,87.37,87.38,87.36,87.38,116490.0,55.593,55.5993,55.5866,55.5993,116490.0
2016-10-19 15:20:00,87.38,87.39,87.37,87.39,60653.0,55.5993,55.6057,55.593,55.6057,60653.0
2016-10-19 15:30:00,87.39,87.39,87.37,87.38,148814.0,55.6057,55.6057,55.593,55.5993,148814.0
2016-10-19 15:40:00,87.38,87.38,87.35,87.36,471114.0,55.5993,55.5993,55.5802,55.5866,471114.0
2016-10-19 15:50:00,87.36,87.36,87.3,87.33,2240632.0,55.5866,55.5866,55.5484,55.5675,2240632.0
2016-10-20 09:30:00,87.25,87.35,87.24,87.25,105304.0,55.5166,55.5802,55.5102,55.5166,105304.0
2016-10-20 09:40:00,87.25,87.37,87.25,87.34,85584.0,55.5166,55.593,55.5166,55.5739,85584.0
2016-10-20 09:50:00,87.34,87.35,87.29,87.32,125222.0,55.5739,55.5802,55.542,55.5611,125222.0
2016-10-20 10:00:00,87.32,87.41,87.32,87.38,162865.0,55.5611,55.6184,55.5611,55.5993,162865.0
2016-10-20 10:10:00,87.38,87.38,87.33,87.33,123896.0,55.5993,55.5993,55.5675,55.5675,123896.0
2016-10-20 10:20:00,87.34,87.35,87.28,87.3,113683.0,55.5739,55.5802,55.5357,55.5484,113683.0
2016-10-20 10:30:00,87.3,87.3,87.18,87.2,635821.0,55.5484,55.5484,55.4721,55.4848,635821.0
2016-10-20 10:40:00,87.21,87.24,87.2,87.24,140808.0,55.4911,55.5102,55.4848,55.5102,140808.0
2016-10-20 10:50:00,87.23,87.25,87.19,87.24,637788.0,55.5039,55.5166,55.4784,55.5102,637788.0
2016-10-20 11:00:00,87.25,87.27,87.23,87.23,117816.0,55.5166,55.5293,55.5039,55.5039,117816.0
2016-10-20 11:10:00,87.23,87.3,87.23,87.3,209172.0,55.5039,55.5484,55.5039,55.5484,209172.0
2016-10-20 11:20:00,87.3,87.33,87.28,87.29,229657.0,55.5484,55.5675,55.5357,55.542,229657.0
2016-10-20 11:30:00,87.29,87.34,87.28,87.28,137836.0,55.542,55.5739,55.5357,55.5357,137836.0
2016-10-20 11:40:00,87.29,87.3,87.27,87.3,200357.0,55.542,55.5484,55.5293,55.5484,200357.0
2016-10-20 11:50:00,87.3,87.35,87.28,87.34,179232.0,55.5484,55.5802,55.5357,55.5739,179232.0
2016-10-20 12:00:00,87.34,87.37,87.34,87.34,263303.0,55.5739,55.593,55.5739,55.5739,263303.0
2016-10-20 12:10:00,87.35,87.36,87.34,87.34,148117.0,55.5802,55.5866,55.5739,55.5739,148117.0
2016-10-20 12:20:00,87.34,87.35,87.32,87.34,141647.0,55.5739,55.5802,55.5611,55.5739,141647.0
2016-10-20 12:30:00,87.33,87.36,87.33,87.36,165681.0,55.5675,55.5866,55.5675,55.5866,165681.0
2016-10-20 12:40:00,87.36,87.39,87.35,87.36,272155.0,55.5866,55.6057,55.5802,55.5866,272155.0
2016-10-20 12:50:00,87.37,87.38,87.36,87.36,154619.0,55.593,55.5993,55.5866,55.5866,154619.0
2016-10-20 13:00:00,87.37,87.39,87.36,87.39,113877.0,55.593,55.6057,55.5866,55.6057,113877.0
2016-10-20 13:10:00,87.39,87.4,87.33,87.34,204215.0,55.6057,55.612,55.5675,55.5739,204215.0
2016-10-20 13:20:00,87.34,87.37,87.34,87.37,91620.0,55.5739,55.593,55.5739,55.593,91620.0
2016-10-20 13:30:00,87.37,87.39,87.36,87.37,131497.0,55.593,55.6057,55.5866,55.593,131497.0
2016-10-20 13:40:00,87.37,87.38,87.3,87.3,204946.0,55.593,55.5993,55.5484,55.5484,204946.0
2016-10-20 13:50:00,87.3,87.33,87.26,87.33,108463.0,55.5484,55.5675,55.523,55.5675,108463.0
2016-10-20 14:00:00,87.33,87.37,87.32,87.35,166891.0,55.5675,55.593,55.5611,55.5802,166891.0
2016-10-20 14:10:00,87.35,87.36,87.27,87.3,377432.0,55.5802,55.5866,55.5293,55.5484,377432.0
2016-10-20 14:20:00,87.31,87.34,87.29,87.34,133062.0,55.5548,55.5739,55.542,55.5739,133062.0
2016-10-20 14:30:00,87.34,87.37,87.33,87.35,916862.0,55.5739,55.593,55.5675,55.5802,916862.0
2016-10-20 14:40:00,87.36,87.37,87.28,87.35,589269.0,55.5866,55.593,55.5357,55.5802,589269.0
2016-10-20 14:50:00,87.35,87.36,87.28,87.29,598092.0,55.5802,55.5866,55.5357,55.542,598092.0
2016-10-20 15:00:00,87.28,87.34,87.27,87.33,175308.0,55.5357,55.5739,55.5293,55.5675,175308.0
2016-10-20 15:10:00,87.33,87.34,87.31,87.31,150424.0,55.5675,55.5739,55.5548,55.5548,150424.0
2016-10-20 15:20:00,87.31,87.33,87.29,87.31,369026.0,55.5548,55.5675,55.542,55.5548,369026.0
2016-10-20 15:30:00,87.31,87.33,87.29,87.31,347812.0,55.5548,55.5675,55.542,55.5548,347812.0
2016-10-20 15:40:00,87.31,87.34,87.31,87.33,281629.0,55.5548,55.5739,55.5548,55.5675,281629.0
2016-10-20 15:50:00,87.34,87.37,87.32,87.34,925316.0,55.5739,55.593,55.5611,55.5739,925316.0
2016-10-21 09:30:00,87.18,87.26,87.07,87.26,586044.0,55.4721,55.523,55.4021,55.523,586044.0
2016-10-21 09:40:00,87.26,87.31,87.23,87.27,578028.0,55.523,55.5548,55.5039,55.5293,578028.0
2016-10-21 09:50:00,87.27,87.31,87.27,87.29,138621.0,55.5293,55.5548,55.5293,55.542,138621.0
2016-10-21 10:00:00,87.29,87.29,87.22,87.26,504038.0,55.542,55.542,55.4975,55.523,504038.0
2016-10-21 10:10:00,87.26,87.28,87.21,87.27,178761.0,55.523,55.5357,55.4911,55.5293,178761.0
2016-10-21 10:20:00,87.27,87.28,87.24,87.26,31454.0,55.5293,55.5357,55.5102,55.523,31454.0
2016-10-21 10:30:00,87.27,87.32,87.26,87.27,94746.0,55.5293,55.5611,55.523,55.5293,94746.0
2016-10-21 10:40:00,87.27,87.32,87.26,87.28,56994.0,55.5293,55.5611,55.523,55.5357,56994.0
2016-10-21 10:50:00,87.29,87.3,87.27,87.29,123836.0,55.542,55.5484,55.5293,55.542,123836.0
2016-10-21 11:00:00,87.29,87.3,87.27,87.3,137588.0,55.542,55.5484,55.5293,55.5484,137588.0
2016-10-21 11:10:00,87.3,87.3,87.26,87.28,82332.0,55.5484,55.5484,55.523,55.5357,82332.0
2016-10-21 11:20:00,87.29,87.29,87.25,87.28,72425.0,55.542,55.542,55.5166,55.5357,72425.0
2016-10-21 11:30:00,87.28,87.28,87.25,87.26,235436.0,55.5357,55.5357,55.5166,55.523,235436.0
2016-10-21 11:40:00,87.26,87.27,87.25,87.27,441377.0,55.523,55.5293,55.5166,55.5293,441377.0
2016-10-21 11:50:00,87.27,87.28,87.25,87.27,163998.0,55.5293,55.5357,55.5166,55.5293,163998.0
2016-10-21 12:00:00,87.27,87.29,87.26,87.29,50216.0,55.5293,55.542,55.523,55.542,50216.0
2016-10-21 12:10:00,87.29,87.31,87.28,87.28,113442.0,55.542,55.5548,55.5357,55.5357,113442.0
2016-10-21 12:20:00,87.29,87.29,87.28,87.28,26434.0,55.542,55.542,55.5357,55.5357,26434.0
2016-10-21 12:30:00,87.29,87.31,87.26,87.27,150167.0,55.542,55.5548,55.523,55.5293,150167.0
2016-10-21 12:40:00,87.28,87.3,87.27,87.3,32342.0,55.5357,55.5484,55.5293,55.5484,32342.0
2016-10-21 12:50:00,87.3,87.3,87.26,87.27,141161.0,55.5484,55.5484,55.523,55.5293,141161.0
2016-10-21 13:00:00,87.28,87.28,87.24,87.28,160043.0,55.5357,55.5357,55.5102,55.5357,160043.0
2016-10-21 13:10:00,87.27,87.32,87.26,87.31,220511.0,55.5293,55.5611,55.523,55.5548,220511.0
2016-10-21 13:20:00,87.31,87.31,87.28,87.29,66350.0,55.5548,55.5548,55.5357,55.542,66350.0
2016-10-21 13:30:00,87.29,87.3,87.27,87.28,148181.0,55.542,55.5484,55.5293,55.5357,148181.0
2016-10-21 13:40:00,87.29,87.32,87.28,87.31,63585.0,55.542,55.5611,55.5357,55.5548,63585.0
2016-10-21 13:50:00,87.32,87.33,87.31,87.33,38011.0,55.5611,55.5675,55.5548,55.5675,38011.0
2016-10-21 14:00:00,87.33,87.34,87.32,87.32,84167.0,55.5675,55.5739,55.5611,55.5611,84167.0
2016-10-21 14:10:00,87.32,87.35,87.32,87.34,38378.0,55.5611,55.5802,55.5611,55.5739,38378.0
2016-10-21 14:20:00,87.34,87.37,87.33,87.37,51586.0,55.5739,55.593,55.5675,55.593,51586.0
2016-10-21 14:30:00,87.37,87.38,87.34,87.38,196580.0,55.593,55.5993,55.5739,55.5993,196580.0
2016-10-21 14:40:00,87.38,87.38,87.36,87.37,52226.0,55.5993,55.5993,55.5866,55.593,52226.0
2016-10-21 14:50:00,87.37,87.39,87.35,87.38,180858.0,55.593,55.6057,55.5802,55.5993,180858.0
2016-10-21 15:00:00,87.38,87.42,87.37,87.42,85036.0,55.5993,55.6248,55.593,55.6248,85036.0
2016-10-21 15:10:00,87.42,87.42,87.39,87.39,227092.0,55.6248,55.6248,55.6057,55.6057,227092.0
2016-10-21 15:20:00,87.4,87.4,87.35,87.35,153707.0,55.612,55.612,55.5802,55.5802,153707.0
2016-10-21 15:30:00,87.35,87.39,87.35,87.38,180979.0,55.5802,55.6057,55.5802,55.5993,180979.0
2016-10-21 15:40:00,87.38,87.43,87.37,87.42,297644.0,55.5993,55.6311,55.593,55.6248,297644.0
2016-10-21 15:50:00,87.42,87.45,87.35,87.38,700990.0,55.6248,55.6439,55.5802,55.5993,700990.0
2016-10-24 09:30:00,87.48,87.54,87.44,87.52,341315.0,55.6629,55.7011,55.6375,55.6884,341315.0
2016-10-24 09:40:00,87.52,87.55,87.5,87.55,117340.0,55.6884,55.7075,55.6757,55.7075,117340.0
2016-10-24 09:50:00,87.55,87.56,87.51,87.51,105001.0,55.7075,55.7138,55.682,55.682,105001.0
2016-10-24 10:00:00,87.52,87.53,87.49,87.49,82710.0,55.6884,55.6948,55.6693,55.6693,82710.0
2016-10-24 10:10:00,87.49,87.5,87.47,87.47,278273.0,55.6693,55.6757,55.6566,55.6566,278273.0
2016-10-24 10:20:00,87.47,87.48,87.44,87.45,56542.0,55.6566,55.6629,55.6375,55.6439,56542.0
2016-10-24 10:30:00,87.45,87.49,87.44,87.48,65016.0,55.6439,55.6693,55.6375,55.6629,65016.0
2016-10-24 10:40:00,87.48,87.49,87.43,87.45,54644.0,55.6629,55.6693,55.6311,55.6439,54644.0
2016-10-24 10:50:00,87.46,87.49,87.45,87.48,31094.0,55.6502,55.6693,55.6439,55.6629,31094.0
2016-10-24 11:00:00,87.48,87.49,87.45,87.45,165700.0,55.6629,55.6693,55.6439,55.6439,165700.0
2016-10-24 11:10:00,87.45,87.47,87.41,87.45,661668.0,55.6439,55.6566,55.6184,55.6439,661668.0
2016-10-24 11:20:00,87.45,87.47,87.42,87.43,220837.0,55.6439,55.6566,55.6248,55.6311,220837.0
2016-10-24 11:30:00,87.43,87.44,87.42,87.44,65121.0,55.6311,55.6375,55.6248,55.6375,65121.0
2016-10-24 11:40:00,87.45,87.45,87.43,87.43,78596.0,55.6439,55.6439,55.6311,55.6311,78596.0
2016-10-24 11:50:00,87.43,87.44,87.41,87.42,66286.0,55.6311,55.6375,55.6184,55.6248,66286.0
2016-10-24 12:00:00,87.41,87.43,87.39,87.42,164798.0,55.6184,55.6311,55.6057,55.6248,164798.0
2016-10-24 12:10:00,87.42,87.42,87.38,87.4,143063.0,55.6248,55.6248,55.5993,55.612,143063.0
2016-10-24 12:20:00,87.39,87.4,87.33,87.33,302009.0,55.6057,55.612,55.5675,55.5675,302009.0
2016-10-24 12:30:00,87.34,87.34,87.32,87.32,56158.0,55.5739,55.5739,55.5611,55.5611,56158.0
2016-10-24 12:40:00,87.32,87.35,87.28,87.34,162469.0,55.5611,55.5802,55.5357,55.5739,162469.0
2016-10-24 12:50:00,87.34,87.38,87.33,87.37,82539.0,55.5739,55.5993,55.5675,55.593,82539.0
2016-10-24 13:00:00,87.37,87.38,87.36,87.37,50394.0,55.593,55.5993,55.5866,55.593,50394.0
2016-10-24 13:10:00,87.38,87.4,87.36,87.38,63519.0,55.5993,55.612,55.5866,55.5993,63519.0
2016-10-24 13:20:00,87.38,87.4,87.37,87.39,20697.0,55.5993,55.612,55.593,55.6057,20697.0
2016-10-24 13:30:00,87.4,87.42,87.39,87.4,604906.0,55.612,55.6248,55.6057,55.612,604906.0
2016-10-24 13:40:00,87.4,87.41,87.39,87.4,58323.0,55.612,55.6184,55.6057,55.612,58323.0
2016-10-24 13:50:00,87.39,87.41,87.39,87.4,54488.0,55.6057,55.6184,55.6057,55.612,54488.0
2016-10-24 14:00:00,87.39,87.42,87.39,87.41,166346.0,55.6057,55.6248,55.6057,55.6184,166346.0
2016-10-24 14:10:00,87.4,87.41,87.37,87.37,51609.0,55.612,55.6184,55.593,55.593,51609.0
2016-10-24 14:20:00,87.38,87.4,87.38,87.39,84629.0,55.5993,55.612,55.5993,55.6057,84629.0
2016-10-24 14:30:00,87.39,87.41,87.38,87.39,126318.0,55.6057,55.6184,55.5993,55.6057,126318.0
2016-10-24 14:40:00,87.39,87.39,87.37,87.39,66883.0,55.6057,55.6057,55.593,55.6057,66883.0
2016-10-24 14:50:00,87.39,87.4,87.38,87.4,127013.0,55.6057,55.612,55.5993,55.612,127013.0
2016-10-24 15:00:00,87.4,87.41,87.36,87.37,108467.0,55.612,55.6184,55.5866,55.593,108467.0
2016-10-24 15:10:00,87.37,87.39,87.37,87.38,59956.0,55.593,55.6057,55.593,55.5993,59956.0
2016-10-24 15:20:00,87.38,87.38,87.36,87.37,48511.0,55.5993,55.5993,55.5866,55.593,48511.0
2016-10-24 15:30:00,87.38,87.4,87.37,87.4,109229.0,55.5993,55.612,55.593,55.612,109229.0
2016-10-24 15:40:00,87.39,87.4,87.37,87.38,175283.0,55.6057,55.612,55.593,55.5993,175283.0
2016-10-24 15:50:00,87.38,87.44,87.37,87.42,962517.0,55.5993,55.6375,55.593,55.6248,962517.0
2016-10-25 09:30:00,87.33,87.39,87.32,87.37,265729.0,55.5675,55.6057,55.5611,55.593,265729.0
2016-10-25 09:40:00,87.37,87.39,87.35,87.35,109789.0,55.593,55.6057,55.5802,55.5802,109789.0
2016-10-25 09:50:00,87.36,87.42,87.35,87.41,123151.0,55.5866,55.6248,55.5802,55.6184,123151.0
2016-10-25 10:00:00,87.41,87.42,87.35,87.42,80079.0,55.6184,55.6248,55.5802,55.6248,80079.0
2016-10-25 10:10:00,87.42,87.42,87.37,87.4,54742.0,55.6248,55.6248,55.593,55.612,54742.0
2016-10-25 10:20:00,87.4,87.41,87.32,87.35,65572.0,55.612,55.6184,55.5611,55.5802,65572.0
2016-10-25 10:30:00,87.34,87.34,87.31,87.31,86258.0,55.5739,55.5739,55.5548,55.5548,86258.0
2016-10-25 10:40:00,87.31,87.31,87.23,87.26,276947.0,55.5548,55.5548,55.5039,55.523,276947.0
2016-10-25 10:50:00,87.26,87.32,87.25,87.32,338519.0,55.523,55.5611,55.5166,55.5611,338519.0
2016-10-25 11:00:00,87.31,87.32,87.3,87.31,199298.0,55.5548,55.5611,55.5484,55.5548,199298.0
2016-10-25 11:10:00,87.32,87.33,87.3,87.32,106064.0,55.5611,55.5675,55.5484,55.5611,106064.0
2016-10-25 11:20:00,87.32,87.33,87.28,87.32,111327.0,55.5611,55.5675,55.5357,55.5611,111327.0
2016-10-25 11:30:00,87.32,87.35,87.31,87.32,90650.0,55.5611,55.5802,55.5548,55.5611,90650.0
2016-10-25 11:40:00,87.32,87.34,87.29,87.3,77398.0,55.5611,55.5739,55.542,55.5484,77398.0
2016-10-25 11:50:00,87.31,87.31,87.29,87.31,56519.0,55.5548,55.5548,55.542,55.5548,56519.0
2016-10-25 12:00:00,87.3,87.31,87.26,87.27,161184.0,55.5484,55.5548,55.523,55.5293,161184.0
2016-10-25 12:10:00,87.27,87.31,87.26,87.3,181944.0,55.5293,55.5548,55.523,55.5484,181944.0
2016-10-25 12:20:00,87.3,87.34,87.3,87.33,188021.0,55.5484,55.5739,55.5484,55.5675,188021.0
2016-10-25 12:30:00,87.33,87.33,87.3,87.33,137285.0,55.5675,55.5675,55.5484,55.5675,137285.0
2016-10-25 12:40:00,87.33,87.35,87.32,87.34,190442.0,55.5675,55.5802,55.5611,55.5739,190442.0
2016-10-25 12:50:00,87.35,87.35,87.33,87.34,83171.0,55.5802,55.5802,55.5675,55.5739,83171.0
2016-10-25 13:00:00,87.34,87.35,87.33,87.34,124299.0,55.5739,55.5802,55.5675,55.5739,124299.0
2016-10-25 13:10:00,87.34,87.34,87.33,87.34,83492.0,55.5739,55.5739,55.5675,55.5739,83492.0
2016-10-25 13:20:00,87.33,87.34,87.32,87.34,107873.0,55.5675,55.5739,55.5611,55.5739,107873.0
2016-10-25 13:30:00,87.34,87.35,87.32,87.35,73359.0,55.5739,55.5802,55.5611,55.5802,73359.0
2016-10-25 13:40:00,87.35,87.38,87.34,87.38,72778.0,55.5802,55.5993,55.5739,55.5993,72778.0
2016-10-25 13:50:00,87.38,87.4,87.37,87.38,132736.0,55.5993,55.612,55.593,55.5993,132736.0
2016-10-25 14:00:00,87.38,87.39,87.35,87.36,188036.0,55.5993,55.6057,55.5802,55.5866,188036.0
2016-10-25 14:10:00,87.36,87.39,87.33,87.36,170523.0,55.5866,55.6057,55.5675,55.5866,170523.0
2016-10-25 14:20:00,87.36,87.38,87.35,87.36,110671.0,55.5866,55.5993,55.5802,55.5866,110671.0
2016-10-25 14:30:00,87.37,87.37,87.33,87.35,163646.0,55.593,55.593,55.5675,55.5802,163646.0
2016-10-25 14:40:00,87.35,87.37,87.34,87.37,75476.0,55.5802,55.593,55.5739,55.593,75476.0
2016-10-25 14:50:00,87.37,87.38,87.32,87.33,147411.0,55.593,55.5993,55.5611,55.5675,147411.0
2016-10-25 15:00:00,87.34,87.36,87.33,87.36,133992.0,55.5739,55.5866,55.5675,55.5866,133992.0
2016-10-25 15:10:00,87.36,87.37,87.33,87.35,98405.0,55.5866,55.593,55.5675,55.5802,98405.0
2016-10-25 15:20:00,87.35,87.38,87.34,87.38,106804.0,55.5802,55.5993,55.5739,55.5993,106804.0
2016-10-25 15:30:00,87.38,87.39,87.36,87.37,197924.0,55.5993,55.6057,55.5866,55.593,197924.0
2016-10-25 15:40:00,87.36,87.39,87.36,87.38,988571.0,55.5866,55.6057,55.5866,55.5993,988571.0
2016-10-25 15:50:00,87.38,87.39,87.35,87.38,434777.0,55.5993,55.6057,55.5802,55.5993,434777.0
2016-10-26 09:30:00,87.15,87.18,87.06,87.14,442161.0,55.453,55.4721,55.3957,55.4466,442161.0
2016-10-26 09:40:00,87.14,87.2,87.13,87.17,311411.0,55.4466,55.4848,55.4402,55.4657,311411.0
2016-10-26 09:50:00,87.17,87.18,87.11,87.11,230576.0,55.4657,55.4721,55.4275,55.4275,230576.0
2016-10-26 10:00:00,87.12,87.15,87.08,87.13,169488.0,55.4339,55.453,55.4084,55.4402,169488.0
2016-10-26 10:10:00,87.14,87.16,87.12,87.13,68979.0,55.4466,55.4593,55.4339,55.4402,68979.0
2016-10-26 10:20:00,87.13,87.16,87.1,87.11,136167.0,55.4402,55.4593,55.4212,55.4275,136167.0
2016-10-26 10:30:00,87.11,87.31,87.11,87.26,356523.0,55.4275,55.5548,55.4275,55.523,356523.0
2016-10-26 10:40:00,87.26,87.29,87.22,87.27,206339.0,55.523,55.542,55.4975,55.5293,206339.0
2016-10-26 10:50:00,87.27,87.32,87.25,87.31,304118.0,55.5293,55.5611,55.5166,55.5548,304118.0
2016-10-26 11:00:00,87.31,87.35,87.28,87.29,310139.0,55.5548,55.5802,55.5357,55.542,310139.0
2016-10-26 11:10:00,87.3,87.3,87.24,87.25,251557.0,55.5484,55.5484,55.5102,55.5166,251557.0
2016-10-26 11:20:00,87.25,87.26,87.24,87.25,112743.0,55.5166,55.523,55.5102,55.5166,112743.0
2016-10-26 11:30:00,87.26,87.26,87.21,87.22,131108.0,55.523,55.523,55.4911,55.4975,131108.0
2016-10-26 11:40:00,87.22,87.22,87.17,87.18,134020.0,55.4975,55.4975,55.4657,55.4721,134020.0
2016-10-26 11:50:00,87.17,87.23,87.17,87.18,124588.0,55.4657,55.5039,55.4657,55.4721,124588.0
2016-10-26 12:00:00,87.18,87.19,87.15,87.17,50105.0,55.4721,55.4784,55.453,55.4657,50105.0
2016-10-26 12:10:00,87.17,87.17,87.13,87.13,536546.0,55.4657,55.4657,55.4402,55.4402,536546.0
2016-10-26 12:20:00,87.14,87.14,87.12,87.12,174791.0,55.4466,55.4466,55.4339,55.4339,174791.0
2016-10-26 12:30:00,87.13,87.13,87.12,87.13,33604.0,55.4402,55.4402,55.4339,55.4402,33604.0
2016-10-26 12:40:00,87.13,87.15,87.12,87.13,75289.0,55.4402,55.453,55.4339,55.4402,75289.0
2016-10-26 12:50:00,87.13,87.17,87.12,87.13,138803.0,55.4402,55.4657,55.4339,55.4402,138803.0
2016-10-26 13:00:00,87.12,87.13,87.1,87.1,99705.0,55.4339,55.4402,55.4212,55.4212,99705.0
2016-10-26 13:10:00,87.1,87.11,87.06,87.09,218802.0,55.4212,55.4275,55.3957,55.4148,218802.0
2016-10-26 13:20:00,87.09,87.12,87.09,87.12,56858.0,55.4148,55.4339,55.4148,55.4339,56858.0
2016-10-26 13:30:00,87.12,87.12,87.09,87.11,147094.0,55.4339,55.4339,55.4148,55.4275,147094.0
2016-10-26 13:40:00,87.11,87.11,87.07,87.09,172966.0,55.4275,55.4275,55.4021,55.4148,172966.0
2016-10-26 13:50:00,87.09,87.1,87.07,87.08,117833.0,55.4148,55.4212,55.4021,55.4084,117833.0
2016-10-26 14:00:00,87.08,87.1,87.05,87.07,282603.0,55.4084,55.4212,55.3893,55.4021,282603.0
2016-10-26 14:10:00,87.06,87.1,87.06,87.09,83084.0,55.3957,55.4212,55.3957,55.4148,83084.0
2016-10-26 14:20:00,87.08,87.1,87.06,87.08,210285.0,55.4084,55.4212,55.3957,55.4084,210285.0
2016-10-26 14:30:00,87.08,87.08,87.06,87.08,558345.0,55.4084,55.4084,55.3957,55.4084,558345.0
2016-10-26 14:40:00,87.08,87.09,87.07,87.07,257000.0,55.4084,55.4148,55.4021,55.4021,257000.0
2016-10-26 14:50:00,87.07,87.1,87.05,87.09,338130.0,55.4021,55.4212,55.3893,55.4148,338130.0
2016-10-26 15:00:00,87.08,87.08,87.03,87.04,482212.0,55.4084,55.4084,55.3766,55.383,482212.0
2016-10-26 15:10:00,87.04,87.06,87.03,87.04,335421.0,55.383,55.3957,55.3766,55.383,335421.0
2016-10-26 15:20:00,87.04,87.11,87.02,87.06,685746.0,55.383,55.4275,55.3702,55.3957,685746.0
2016-10-26 15:30:00,87.06,87.07,87.03,87.03,451949.0,55.3957,55.4021,55.3766,55.3766,451949.0
2016-10-26 15:40:00,87.03,87.08,87.02,87.07,735128.0,55.3766,55.4084,55.3702,55.4021,735128.0
2016-10-26 15:50:00,87.06,87.07,86.99,87.03,2030962.0,55.3957,55.4021,55.3512,55.3766,2030962.0
2016-10-27 09:30:00,87.09,87.13,86.95,86.99,697065.0,55.4148,55.4402,55.3257,55.3512,697065.0
2016-10-27 09:40:00,86.99,86.99,86.95,86.95,367294.0,55.3512,55.3512,55.3257,55.3257,367294.0
2016-10-27 09:50:00,86.95,86.96,86.94,86.95,425635.0,55.3257,55.3321,55.3193,55.3257,425635.0
2016-10-27 10:00:00,86.95,86.96,86.89,86.9,352720.0,55.3257,55.3321,55.2875,55.2939,352720.0
2016-10-27 10:10:00,86.9,86.9,86.82,86.83,459384.0,55.2939,55.2939,55.243,55.2494,459384.0
2016-10-27 10:20:00,86.83,86.87,86.79,86.87,206078.0,55.2494,55.2748,55.2239,55.2748,206078.0
2016-10-27 10:30:00,86.87,86.89,86.82,86.84,491464.0,55.2748,55.2875,55.243,55.2557,491464.0
2016-10-27 10:40:00,86.84,86.88,86.84,86.88,444875.0,55.2557,55.2812,55.2557,55.2812,444875.0
2016-10-27 10:50:00,86.88,86.9,86.83,86.84,1064696.0,55.2812,55.2939,55.2494,55.2557,1064696.0
2016-10-27 11:00:00,86.84,86.86,86.83,86.84,364923.0,55.2557,55.2684,55.2494,55.2557,364923.0
2016-10-27 11:10:00,86.84,86.85,86.79,86.79,862498.0,55.2557,55.2621,55.2239,55.2239,862498.0
2016-10-27 11:20:00,86.8,86.8,86.74,86.77,2843823.0,55.2303,55.2303,55.1921,55.2112,2843823.0
2016-10-27 11:30:00,86.76,86.77,86.74,86.74,602154.0,55.2048,55.2112,55.1921,55.1921,602154.0
2016-10-27 11:40:00,86.74,86.79,86.74,86.78,901783.0,55.1921,55.2239,55.1921,55.2175,901783.0
2016-10-27 11:50:00,86.78,86.84,86.77,86.82,454165.0,55.2175,55.2557,55.2112,55.243,454165.0
2016-10-27 12:00:00,86.83,86.86,86.82,86.84,301482.0,55.2494,55.2684,55.243,55.2557,301482.0
2016-10-27 12:10:00,86.84,86.85,86.81,86.82,214703.0,55.2557,55.2621,55.2366,55.243,214703.0
2016-10-27 12:20:00,86.82,86.83,86.8,86.8,112725.0,55.243,55.2494,55.2303,55.2303,112725.0
2016-10-27 12:30:00,86.81,86.81,86.77,86.77,175654.0,55.2366,55.2366,55.2112,55.2112,175654.0
2016-10-27 12:40:00,86.78,86.78,86.76,86.78,299092.0,55.2175,55.2175,55.2048,55.2175,299092.0
2016-10-27 12:50:00,86.78,86.78,86.76,86.78,72475.0,55.2175,55.2175,55.2048,55.2175,72475.0
2016-10-27 13:00:00,86.78,86.78,86.77,86.77,100626.0,55.2175,55.2175,55.2112,55.2112,100626.0
2016-10-27 13:10:00,86.76,86.81,86.76,86.8,308378.0,55.2048,55.2366,55.2048,55.2303,308378.0
2016-10-27 13:20:00,86.8,86.8,86.78,86.78,240448.0,55.2303,55.2303,55.2175,55.2175,240448.0
2016-10-27 13:30:00,86.78,86.81,86.77,86.8,227589.0,55.2175,55.2366,55.2112,55.2303,227589.0
2016-10-27 13:40:00,86.8,86.81,86.77,86.77,116323.0,55.2303,55.2366,55.2112,55.2112,116323.0
2016-10-27 13:50:00,86.77,86.78,86.76,86.77,216724.0,55.2112,55.2175,55.2048,55.2112,216724.0
2016-10-27 14:00:00,86.78,86.79,86.77,86.77,180720.0,55.2175,55.2239,55.2112,55.2112,180720.0
2016-10-27 14:10:00,86.77,86.8,86.76,86.79,204217.0,55.2112,55.2303,55.2048,55.2239,204217.0
2016-10-27 14:20:00,86.79,86.79,86.77,86.79,119203.0,55.2239,55.2239,55.2112,55.2239,119203.0
2016-10-27 14:30:00,86.79,86.79,86.73,86.77,223026.0,55.2239,55.2239,55.1857,55.2112,223026.0
2016-10-27 14:40:00,86.77,86.78,86.75,86.76,84609.0,55.2112,55.2175,55.1984,55.2048,84609.0
2016-10-27 14:50:00,86.76,86.76,86.74,86.76,91097.0,55.2048,55.2048,55.1921,55.2048,91097.0
2016-10-27 15:00:00,86.76,86.76,86.71,86.71,289193.0,55.2048,55.2048,55.173,55.173,289193.0
2016-10-27 15:10:00,86.71,86.72,86.61,86.62,329864.0,55.173,55.1794,55.1094,55.1157,329864.0
2016-10-27 15:20:00,86.61,86.67,86.6,86.67,505790.0,55.1094,55.1475,55.103,55.1475,505790.0
2016-10-27 15:30:00,86.68,86.68,86.64,86.64,215716.0,55.1539,55.1539,55.1285,55.1285,215716.0
2016-10-27 15:40:00,86.64,86.65,86.59,86.59,371178.0,55.1285,55.1348,55.0966,55.0966,371178.0
2016-10-27 15:50:00,86.6,86.69,86.55,86.68,1267238.0,55.103,55.1603,55.0712,55.1539,1267238.0
2016-10-28 09:30:00,86.6,86.65,86.44,86.55,867941.0,55.103,55.1348,55.0012,55.0712,867941.0
2016-10-28 09:40:00,86.56,86.61,86.55,86.56,326879.0,55.0776,55.1094,55.0712,55.0776,326879.0
2016-10-28 09:50:00,86.56,86.58,86.51,86.52,282852.0,55.0776,55.0903,55.0457,55.0521,282852.0
2016-10-28 10:00:00,86.52,86.54,86.49,86.51,475075.0,55.0521,55.0648,55.033,55.0457,475075.0
2016-10-28 10:10:00,86.5,86.58,86.49,86.53,304270.0,55.0394,55.0903,55.033,55.0585,304270.0
2016-10-28 10:20:00,86.53,86.56,86.51,86.55,281292.0,55.0585,55.0776,55.0457,55.0712,281292.0
2016-10-28 10:30:00,86.55,86.65,86.54,86.65,641263.0,55.0712,55.1348,55.0648,55.1348,641263.0
2016-10-28 10:40:00,86.65,86.66,86.61,86.65,212295.0,55.1348,55.1412,55.1094,55.1348,212295.0
2016-10-28 10:50:00,86.65,86.65,86.61,86.62,197200.0,55.1348,55.1348,55.1094,55.1157,197200.0
2016-10-28 11:00:00,86.62,86.64,86.61,86.62,89209.0,55.1157,55.1285,55.1094,55.1157,89209.0
2016-10-28 11:10:00,86.62,86.64,86.57,86.57,618302.0,55.1157,55.1285,55.0839,55.0839,618302.0
2016-10-28 11:20:00,86.57,86.58,86.55,86.56,277495.0,55.0839,55.0903,55.0712,55.0776,277495.0
2016-10-28 11:30:00,86.56,86.58,86.55,86.55,162795.0,55.0776,55.0903,55.0712,55.0712,162795.0
2016-10-28 11:40:00,86.55,86.58,86.55,86.57,238961.0,55.0712,55.0903,55.0712,55.0839,238961.0
2016-10-28 11:50:00,86.57,86.58,86.55,86.57,305566.0,55.0839,55.0903,55.0712,55.0839,305566.0
2016-10-28 12:00:00,86.57,86.61,86.57,86.61,155570.0,55.0839,55.1094,55.0839,55.1094,155570.0
2016-10-28 12:10:00,86.61,86.63,86.6,86.61,187924.0,55.1094,55.1221,55.103,55.1094,187924.0
2016-10-28 12:20:00,86.62,86.62,86.59,86.59,201466.0,55.1157,55.1157,55.0966,55.0966,201466.0
2016-10-28 12:30:00,86.59,86.6,86.56,86.56,71550.0,55.0966,55.103,55.0776,55.0776,71550.0
2016-10-28 12:40:00,86.56,86.6,86.56,86.59,235744.0,55.0776,55.103,55.0776,55.0966,235744.0
2016-10-28 12:50:00,86.59,86.61,86.58,86.59,145492.0,55.0966,55.1094,55.0903,55.0966,145492.0
2016-10-28 13:00:00,86.59,86.61,86.48,86.48,572245.0,55.0966,55.1094,55.0267,55.0267,572245.0
2016-10-28 13:10:00,86.48,86.57,86.45,86.52,1074716.0,55.0267,55.0839,55.0076,55.0521,1074716.0
2016-10-28 13:20:00,86.53,86.59,86.5,86.5,789502.0,55.0585,55.0966,55.0394,55.0394,789502.0
2016-10-28 13:30:00,86.51,86.52,86.38,86.44,1469163.0,55.0457,55.0521,54.963,55.0012,1469163.0
2016-10-28 13:40:00,86.42,86.5,86.4,86.43,659723.0,54.9885,55.0394,54.9757,54.9948,659723.0
2016-10-28 13:50:00,86.42,86.43,86.3,86.3,587491.0,54.9885,54.9948,54.9121,54.9121,587491.0
2016-10-28 14:00:00,86.3,86.35,86.21,86.25,807113.0,54.9121,54.9439,54.8549,54.8803,807113.0
2016-10-28 14:10:00,86.25,86.33,86.22,86.3,756560.0,54.8803,54.9312,54.8612,54.9121,756560.0
2016-10-28 14:20:00,86.3,86.37,86.3,86.32,768129.0,54.9121,54.9567,54.9121,54.9248,768129.0
2016-10-28 14:30:00,86.33,86.44,86.31,86.38,304817.0,54.9312,55.0012,54.9185,54.963,304817.0
2016-10-28 14:40:00,86.38,86.38,86.32,86.33,227285.0,54.963,54.963,54.9248,54.9312,227285.0
2016-10-28 14:50:00,86.33,86.39,86.29,86.37,324074.0,54.9312,54.9694,54.9058,54.9567,324074.0
2016-10-28 15:00:00,86.37,86.37,86.29,86.31,250879.0,54.9567,54.9567,54.9058,54.9185,250879.0
2016-10-28 15:10:00,86.31,86.32,86.27,86.32,466174.0,54.9185,54.9248,54.893,54.9248,466174.0
2016-10-28 15:20:00,86.33,86.36,86.31,86.34,852983.0,54.9312,54.9503,54.9185,54.9376,852983.0
2016-10-28 15:30:00,86.34,86.35,86.25,86.28,437692.0,54.9376,54.9439,54.8803,54.8994,437692.0
2016-10-28 15:40:00,86.28,86.33,86.26,86.3,632232.0,54.8994,54.9312,54.8867,54.9121,632232.0
2016-10-28 15:50:00,86.3,86.32,86.26,86.29,1102411.0,54.9121,54.9248,54.8867,54.9058,1102411.0
2016-10-31 09:30:00,86.26,86.32,86.17,86.21,214914.0,54.8867,54.9248,54.8294,54.8549,214914.0
2016-10-31 09:40:00,86.22,86.23,86.14,86.2,242513.0,54.8612,54.8676,54.8103,54.8485,242513.0
2016-10-31 09:50:00,86.2,86.2,86.08,86.09,274431.0,54.8485,54.8485,54.7721,54.7785,274431.0
2016-10-31 10:00:00,86.09,86.17,86.08,86.15,198118.0,54.7785,54.8294,54.7721,54.8167,198118.0
2016-10-31 10:10:00,86.16,86.21,86.16,86.18,299481.0,54.823,54.8549,54.823,54.8358,299481.0
2016-10-31 10:20:00,86.17,86.19,86.15,86.19,129970.0,54.8294,54.8421,54.8167,54.8421,129970.0
2016-10-31 10:30:00,86.19,86.19,86.1,86.11,283350.0,54.8421,54.8421,54.7849,54.7912,283350.0
2016-10-31 10:40:00,86.11,86.15,86.07,86.13,126979.0,54.7912,54.8167,54.7658,54.8039,126979.0
2016-10-31 10:50:00,86.14,86.18,86.11,86.14,417006.0,54.8103,54.8358,54.7912,54.8103,417006.0
2016-10-31 11:00:00,86.13,86.15,86.12,86.13,170684.0,54.8039,54.8167,54.7976,54.8039,170684.0
2016-10-31 11:10:00,86.14,86.15,86.13,86.14,72289.0,54.8103,54.8167,54.8039,54.8103,72289.0
2016-10-31 11:20:00,86.14,86.18,86.13,86.17,445763.0,54.8103,54.8358,54.8039,54.8294,445763.0
2016-10-31 11:30:00,86.18,86.21,86.17,86.17,350646.0,54.8358,54.8549,54.8294,54.8294,350646.0
2016-10-31 11:40:00,86.17,86.18,86.16,86.17,171776.0,54.8294,54.8358,54.823,54.8294,171776.0
2016-10-31 11:50:00,86.17,86.17,86.12,86.16,548323.0,54.8294,54.8294,54.7976,54.823,548323.0
2016-10-31 12:00:00,86.15,86.16,86.13,86.14,153799.0,54.8167,54.823,54.8039,54.8103,153799.0
2016-10-31 12:10:00,86.14,86.14,86.12,86.13,54701.0,54.8103,54.8103,54.7976,54.8039,54701.0
2016-10-31 12:20:00,86.13,86.14,86.07,86.07,403171.0,54.8039,54.8103,54.7658,54.7658,403171.0
2016-10-31 12:30:00,86.08,86.13,86.07,86.11,232537.0,54.7721,54.8039,54.7658,54.7912,232537.0
2016-10-31 12:40:00,86.11,86.12,86.11,86.11,199472.0,54.7912,54.7976,54.7912,54.7912,199472.0
2016-10-31 12:50:00,86.12,86.12,86.08,86.08,247921.0,54.7976,54.7976,54.7721,54.7721,247921.0
2016-10-31 13:00:00,86.08,86.09,86.07,86.07,183809.0,54.7721,54.7785,54.7658,54.7658,183809.0
2016-10-31 13:10:00,86.07,86.08,86.06,86.06,214744.0,54.7658,54.7721,54.7594,54.7594,214744.0
2016-10-31 13:20:00,86.06,86.07,86.04,86.04,228472.0,54.7594,54.7658,54.7467,54.7467,228472.0
2016-10-31 13:30:00,86.04,86.05,86.02,86.02,214729.0,54.7467,54.753,54.734,54.734,214729.0
2016-10-31 13:40:00,86.02,86.04,86.01,86.03,299943.0,54.734,54.7467,54.7276,54.7403,299943.0
2016-10-31 13:50:00,86.03,86.06,86.03,86.04,328664.0,54.7403,54.7594,54.7403,54.7467,328664.0
2016-10-31 14:00:00,86.04,86.05,86.0,86.01,463218.0,54.7467,54.753,54.7212,54.7276,463218.0
2016-10-31 14:10:00,86.0,86.01,85.96,85.96,252245.0,54.7212,54.7276,54.6958,54.6958,252245.0
2016-10-31 14:20:00,85.96,85.98,85.96,85.98,317730.0,54.6958,54.7085,54.6958,54.7085,317730.0
2016-10-31 14:30:00,85.97,85.99,85.96,85.97,324014.0,54.7021,54.7149,54.6958,54.7021,324014.0
2016-10-31 14:40:00,85.97,85.98,85.96,85.98,410830.0,54.7021,54.7085,54.6958,54.7085,410830.0
2016-10-31 14:50:00,85.97,85.98,85.94,85.95,323650.0,54.7021,54.7085,54.6831,54.6894,323650.0
2016-10-31 15:00:00,85.95,86.0,85.93,86.0,563609.0,54.6894,54.7212,54.6767,54.7212,563609.0
2016-10-31 15:10:00,85.99,86.06,85.99,86.02,736561.0,54.7149,54.7594,54.7149,54.734,736561.0
2016-10-31 15:20:00,86.02,86.03,86.0,86.02,636614.0,54.734,54.7403,54.7212,54.734,636614.0
2016-10-31 15:30:00,86.01,86.05,86.0,86.03,2901574.0,54.7276,54.753,54.7212,54.7403,2901574.0
2016-10-31 15:40:00,86.03,86.04,86.01,86.03,430590.0,54.7403,54.7467,54.7276,54.7403,430590.0
2016-10-31 15:50:00,86.03,86.05,85.99,86.01,942193.0,54.7403,54.753,54.7149,54.7276,942193.0
2016-11-01 09:30:00,85.68,85.68,85.55,85.57,419772.0,54.7642,54.7642,54.6811,54.6939,419772.0
2016-11-01 09:40:00,85.56,85.57,85.46,85.52,511057.0,54.6875,54.6939,54.6236,54.6619,511057.0
2016-11-01 09:50:00,85.52,85.56,85.49,85.52,929204.0,54.6619,54.6875,54.6428,54.6619,929204.0
2016-11-01 10:00:00,85.52,85.55,85.49,85.5,259940.0,54.6619,54.6811,54.6428,54.6491,259940.0
2016-11-01 10:10:00,85.51,85.51,85.45,85.5,139379.0,54.6555,54.6555,54.6172,54.6491,139379.0
2016-11-01 10:20:00,85.5,85.5,85.39,85.39,493234.0,54.6491,54.6491,54.5788,54.5788,493234.0
2016-11-01 10:30:00,85.39,85.39,85.26,85.27,1517325.0,54.5788,54.5788,54.4957,54.5021,1517325.0
2016-11-01 10:40:00,85.26,85.29,85.24,85.25,543900.0,54.4957,54.5149,54.483,54.4894,543900.0
2016-11-01 10:50:00,85.24,85.32,85.24,85.31,450069.0,54.483,54.5341,54.483,54.5277,450069.0
2016-11-01 11:00:00,85.32,85.35,85.3,85.32,286014.0,54.5341,54.5533,54.5213,54.5341,286014.0
2016-11-01 11:10:00,85.34,85.34,85.3,85.33,171065.0,54.5469,54.5469,54.5213,54.5405,171065.0
2016-11-01 11:20:00,85.33,85.33,85.28,85.29,93111.0,54.5405,54.5405,54.5085,54.5149,93111.0
2016-11-01 11:30:00,85.28,85.28,85.26,85.27,116859.0,54.5085,54.5085,54.4957,54.5021,116859.0
2016-11-01 11:40:00,85.27,85.3,85.25,85.27,179791.0,54.5021,54.5213,54.4894,54.5021,179791.0
2016-11-01 11:50:00,85.27,85.28,85.24,85.24,237501.0,54.5021,54.5085,54.483,54.483,237501.0
2016-11-01 12:00:00,85.25,85.26,85.24,85.24,67922.0,54.4894,54.4957,54.483,54.483,67922.0
2016-11-01 12:10:00,85.24,85.24,85.18,85.2,168318.0,54.483,54.483,54.4446,54.4574,168318.0
2016-11-01 12:20:00,85.21,85.25,85.2,85.23,178698.0,54.4638,54.4894,54.4574,54.4766,178698.0
2016-11-01 12:30:00,85.23,85.25,85.22,85.23,280199.0,54.4766,54.4894,54.4702,54.4766,280199.0
2016-11-01 12:40:00,85.23,85.27,85.2,85.21,1135250.0,54.4766,54.5021,54.4574,54.4638,1135250.0
2016-11-01 12:50:00,85.21,85.23,85.19,85.23,1065660.0,54.4638,54.4766,54.451,54.4766,1065660.0
2016-11-01 13:00:00,85.22,85.24,85.21,85.22,529983.0,54.4702,54.483,54.4638,54.4702,529983.0
2016-11-01 13:10:00,85.22,85.24,85.19,85.2,288158.0,54.4702,54.483,54.451,54.4574,288158.0
2016-11-01 13:20:00,85.2,85.21,85.17,85.19,122594.0,54.4574,54.4638,54.4382,54.451,122594.0
2016-11-01 13:30:00,85.19,85.2,85.12,85.12,289853.0,54.451,54.4574,54.4063,54.4063,289853.0
2016-11-01 13:40:00,85.11,85.16,85.08,85.11,552608.0,54.3999,54.4318,54.3807,54.3999,552608.0
2016-11-01 13:50:00,85.11,85.14,85.1,85.13,585817.0,54.3999,54.419,54.3935,54.4127,585817.0
2016-11-01 14:00:00,85.12,85.14,85.05,85.06,217594.0,54.4063,54.419,54.3615,54.3679,217594.0
2016-11-01 14:10:00,85.05,85.08,84.97,85.0,393909.0,54.3615,54.3807,54.3104,54.3296,393909.0
2016-11-01 14:20:00,85.0,85.22,84.97,85.18,651686.0,54.3296,54.4702,54.3104,54.4446,651686.0
2016-11-01 14:30:00,85.17,85.2,85.14,85.17,631986.0,54.4382,54.4574,54.419,54.4382,631986.0
2016-11-01 14:40:00,85.17,85.18,85.11,85.12,277564.0,54.4382,54.4446,54.3999,54.4063,277564.0
2016-11-01 14:50:00,85.12,85.19,85.09,85.16,459367.0,54.4063,54.451,54.3871,54.4318,459367.0
2016-11-01 15:00:00,85.15,85.21,85.13,85.18,395262.0,54.4254,54.4638,54.4127,54.4446,395262.0
2016-11-01 15:10:00,85.17,85.21,85.14,85.2,650491.0,54.4382,54.4638,54.419,54.4574,650491.0
2016-11-01 15:20:00,85.2,85.22,85.18,85.22,227198.0,54.4574,54.4702,54.4446,54.4702,227198.0
2016-11-01 15:30:00,85.22,85.31,85.21,85.31,1856646.0,54.4702,54.5277,54.4638,54.5277,1856646.0
2016-11-01 15:40:00,85.3,85.36,85.28,85.35,542312.0,54.5213,54.5597,54.5085,54.5533,542312.0
2016-11-01 15:50:00,85.34,85.35,85.2,85.32,1310641.0,54.5469,54.5533,54.4574,54.5341,1310641.0
2016-11-02 09:30:00,85.16,85.22,85.06,85.2,889076.0,54.4318,54.4702,54.3679,54.4574,889076.0
2016-11-02 09:40:00,85.19,85.22,85.11,85.18,352206.0,54.451,54.4702,54.3999,54.4446,352206.0
2016-11-02 09:50:00,85.18,85.21,85.17,85.18,185305.0,54.4446,54.4638,54.4382,54.4446,185305.0
2016-11-02 10:00:00,85.19,85.24,85.14,85.21,766537.0,54.451,54.483,54.419,54.4638,766537.0
2016-11-02 10:10:00,85.21,85.22,85.13,85.14,96353.0,54.4638,54.4702,54.4127,54.419,96353.0
2016-11-02 10:20:00,85.13,85.18,85.12,85.16,473635.0,54.4127,54.4446,54.4063,54.4318,473635.0
2016-11-02 10:30:00,85.15,85.15,84.99,85.11,622632.0,54.4254,54.4254,54.3232,54.3999,622632.0
2016-11-02 10:40:00,85.11,85.12,84.99,84.99,347201.0,54.3999,54.4063,54.3232,54.3232,347201.0
2016-11-02 10:50:00,84.99,85.0,84.88,84.89,459433.0,54.3232,54.3296,54.2529,54.2593,459433.0
2016-11-02 11:00:00,84.89,84.91,84.86,84.87,295447.0,54.2593,54.272,54.2401,54.2465,295447.0
2016-11-02 11:10:00,84.88,84.98,84.87,84.97,359156.0,54.2529,54.3168,54.2465,54.3104,359156.0
2016-11-02 11:20:00,84.96,84.97,84.92,84.93,1048290.0,54.304,54.3104,54.2784,54.2848,1048290.0
2016-11-02 11:30:00,84.93,84.95,84.88,84.92,325500.0,54.2848,54.2976,54.2529,54.2784,325500.0
2016-11-02 11:40:00,84.92,84.98,84.9,84.98,217348.0,54.2784,54.3168,54.2656,54.3168,217348.0
2016-11-02 11:50:00,84.98,85.0,84.95,84.98,354532.0,54.3168,54.3296,54.2976,54.3168,354532.0
2016-11-02 12:00:00,84.98,85.04,84.96,85.02,1050835.0,54.3168,54.3551,54.304,54.3423,1050835.0
2016-11-02 12:10:00,85.02,85.03,84.98,85.01,116742.0,54.3423,54.3487,54.3168,54.336,116742.0
2016-11-02 12:20:00,85.01,85.01,84.96,84.96,659870.0,54.336,54.336,54.304,54.304,659870.0
2016-11-02 12:30:00,84.96,84.98,84.95,84.96,269684.0,54.304,54.3168,54.2976,54.304,269684.0
2016-11-02 12:40:00,84.96,84.97,84.94,84.95,212787.0,54.304,54.3104,54.2912,54.2976,212787.0
2016-11-02 12:50:00,84.94,84.96,84.93,84.95,110460.0,54.2912,54.304,54.2848,54.2976,110460.0
2016-11-02 13:00:00,84.95,84.97,84.91,84.91,112121.0,54.2976,54.3104,54.272,54.272,112121.0
2016-11-02 13:10:00,84.91,84.92,84.87,84.9,329754.0,54.272,54.2784,54.2465,54.2656,329754.0
2016-11-02 13:20:00,84.89,84.96,84.86,84.94,621560.0,54.2593,54.304,54.2401,54.2912,621560.0
2016-11-02 13:30:00,84.94,84.95,84.88,84.88,151191.0,54.2912,54.2976,54.2529,54.2529,151191.0
2016-11-02 13:40:00,84.88,84.91,84.86,84.88,216668.0,54.2529,54.272,54.2401,54.2529,216668.0
2016-11-02 13:50:00,84.88,84.96,84.87,84.94,95491.0,54.2529,54.304,54.2465,54.2912,95491.0
2016-11-02 14:00:00,84.95,84.99,84.81,84.85,493241.0,54.2976,54.3232,54.2081,54.2337,493241.0
2016-11-02 14:10:00,84.85,85.01,84.85,85.0,384502.0,54.2337,54.336,54.2337,54.3296,384502.0
2016-11-02 14:20:00,85.0,85.08,85.0,85.03,715222.0,54.3296,54.3807,54.3296,54.3487,715222.0
2016-11-02 14:30:00,85.03,85.03,84.97,85.01,319671.0,54.3487,54.3487,54.3104,54.336,319671.0
2016-11-02 14:40:00,85.0,85.03,84.95,84.97,274163.0,54.3296,54.3487,54.2976,54.3104,274163.0
2016-11-02 14:50:00,84.97,85.02,84.94,84.98,173509.0,54.3104,54.3423,54.2912,54.3168,173509.0
2016-11-02 15:00:00,84.98,84.99,84.95,84.98,189489.0,54.3168,54.3232,54.2976,54.3168,189489.0
2016-11-02 15:10:00,84.98,85.0,84.95,84.95,235939.0,54.3168,54.3296,54.2976,54.2976,235939.0
2016-11-02 15:20:00,84.95,85.03,84.95,85.02,212018.0,54.2976,54.3487,54.2976,54.3423,212018.0
2016-11-02 15:30:00,85.01,85.02,84.99,84.99,212635.0,54.336,54.3423,54.3232,54.3232,212635.0
2016-11-02 15:40:00,84.99,85.0,84.94,84.94,305494.0,54.3232,54.3296,54.2912,54.2912,305494.0
2016-11-02 15:50:00,84.95,84.98,84.92,84.93,1282653.0,54.2976,54.3168,54.2784,54.2848,1282653.0
2016-11-03 09:30:00,85.1,85.1,84.96,85.06,446757.0,54.3935,54.3935,54.304,54.3679,446757.0
2016-11-03 09:40:00,85.06,85.06,84.97,84.97,126760.0,54.3679,54.3679,54.3104,54.3104,126760.0
2016-11-03 09:50:00,84.98,85.01,84.97,85.0,107280.0,54.3168,54.336,54.3104,54.3296,107280.0
2016-11-03 10:00:00,85.0,85.05,84.98,85.04,260594.0,54.3296,54.3615,54.3168,54.3551,260594.0
2016-11-03 10:10:00,85.03,85.06,84.99,85.02,156900.0,54.3487,54.3679,54.3232,54.3423,156900.0
2016-11-03 10:20:00,85.02,85.09,85.01,85.08,167680.0,54.3423,54.3871,54.336,54.3807,167680.0
2016-11-03 10:30:00,85.08,85.13,85.06,85.12,894153.0,54.3807,54.4127,54.3679,54.4063,894153.0
2016-11-03 10:40:00,85.12,85.13,85.09,85.09,783201.0,54.4063,54.4127,54.3871,54.3871,783201.0
2016-11-03 10:50:00,85.1,85.12,85.07,85.11,113428.0,54.3935,54.4063,54.3743,54.3999,113428.0
2016-11-03 11:00:00,85.1,85.12,85.07,85.12,111525.0,54.3935,54.4063,54.3743,54.4063,111525.0
2016-11-03 11:10:00,85.12,85.15,85.09,85.12,81556.0,54.4063,54.4254,54.3871,54.4063,81556.0
2016-11-03 11:20:00,85.13,85.13,85.1,85.12,183517.0,54.4127,54.4127,54.3935,54.4063,183517.0
2016-11-03 11:30:00,85.12,85.16,85.11,85.14,123371.0,54.4063,54.4318,54.3999,54.419,123371.0
2016-11-03 11:40:00,85.14,85.23,85.13,85.23,686091.0,54.419,54.4766,54.4127,54.4766,686091.0
2016-11-03 11:50:00,85.23,85.23,85.19,85.2,269666.0,54.4766,54.4766,54.451,54.4574,269666.0
2016-11-03 12:00:00,85.2,85.21,85.14,85.16,155936.0,54.4574,54.4638,54.419,54.4318,155936.0
2016-11-03 12:10:00,85.16,85.17,85.12,85.12,160524.0,54.4318,54.4382,54.4063,54.4063,160524.0
2016-11-03 12:20:00,85.11,85.12,85.06,85.07,76654.0,54.3999,54.4063,54.3679,54.3743,76654.0
2016-11-03 12:30:00,85.06,85.08,85.01,85.02,310924.0,54.3679,54.3807,54.336,54.3423,310924.0
2016-11-03 12:40:00,85.01,85.07,85.0,85.05,206603.0,54.336,54.3743,54.3296,54.3615,206603.0
2016-11-03 12:50:00,85.06,85.1,85.05,85.09,141357.0,54.3679,54.3935,54.3615,54.3871,141357.0
2016-11-03 13:00:00,85.08,85.09,85.06,85.08,100284.0,54.3807,54.3871,54.3679,54.3807,100284.0
2016-11-03 13:10:00,85.08,85.08,85.06,85.08,44827.0,54.3807,54.3807,54.3679,54.3807,44827.0
2016-11-03 13:20:00,85.07,85.11,85.07,85.1,66306.0,54.3743,54.3999,54.3743,54.3935,66306.0
2016-11-03 13:30:00,85.11,85.11,85.07,85.07,46860.0,54.3999,54.3999,54.3743,54.3743,46860.0
2016-11-03 13:40:00,85.07,85.09,85.06,85.07,74271.0,54.3743,54.3871,54.3679,54.3743,74271.0
2016-11-03 13:50:00,85.07,85.08,85.06,85.08,165126.0,54.3743,54.3807,54.3679,54.3807,165126.0
2016-11-03 14:00:00,85.07,85.12,85.07,85.11,110153.0,54.3743,54.4063,54.3743,54.3999,110153.0
2016-11-03 14:10:00,85.12,85.15,85.08,85.08,70750.0,54.4063,54.4254,54.3807,54.3807,70750.0
2016-11-03 14:20:00,85.08,85.1,85.08,85.09,71275.0,54.3807,54.3935,54.3807,54.3871,71275.0
2016-11-03 14:30:00,85.09,85.11,85.08,85.1,200173.0,54.3871,54.3999,54.3807,54.3935,200173.0
2016-11-03 14:40:00,85.11,85.11,85.06,85.07,114501.0,54.3999,54.3999,54.3679,54.3743,114501.0
2016-11-03 14:50:00,85.07,85.1,85.07,85.1,86775.0,54.3743,54.3935,54.3743,54.3935,86775.0
2016-11-03 15:00:00,85.09,85.1,85.05,85.06,170757.0,54.3871,54.3935,54.3615,54.3679,170757.0
2016-11-03 15:10:00,85.06,85.08,85.04,85.05,112202.0,54.3679,54.3807,54.3551,54.3615,112202.0
2016-11-03 15:20:00,85.05,85.06,85.02,85.03,307494.0,54.3615,54.3679,54.3423,54.3487,307494.0
2016-11-03 15:30:00,85.02,85.02,84.94,84.97,508422.0,54.3423,54.3423,54.2912,54.3104,508422.0
2016-11-03 15:40:00,84.97,84.97,84.88,84.88,641274.0,54.3104,54.3104,54.2529,54.2529,641274.0
2016-11-03 15:50:00,84.89,84.97,84.87,84.93,746402.0,54.2593,54.3104,54.2465,54.2848,746402.0
2016-11-04 09:30:00,85.09,85.09,84.94,85.05,423921.0,54.3871,54.3871,54.2912,54.3615,423921.0
2016-11-04 09:40:00,85.05,85.05,84.96,84.98,205198.0,54.3615,54.3615,54.304,54.3168,205198.0
2016-11-04 09:50:00,84.97,85.03,84.91,84.93,190275.0,54.3104,54.3487,54.272,54.2848,190275.0
2016-11-04 10:00:00,84.95,85.01,84.95,85.0,229672.0,54.2976,54.336,54.2976,54.3296,229672.0
2016-11-04 10:10:00,85.0,85.02,84.96,85.0,104051.0,54.3296,54.3423,54.304,54.3296,104051.0
2016-11-04 10:20:00,85.0,85.06,84.99,85.06,96883.0,54.3296,54.3679,54.3232,54.3679,96883.0
2016-11-04 10:30:00,85.06,85.16,85.04,85.11,153189.0,54.3679,54.4318,54.3551,54.3999,153189.0
2016-11-04 10:40:00,85.11,85.14,85.08,85.09,140275.0,54.3999,54.419,54.3807,54.3871,140275.0
2016-11-04 10:50:00,85.09,85.11,85.05,85.06,219199.0,54.3871,54.3999,54.3615,54.3679,219199.0
2016-11-04 11:00:00,85.06,85.13,85.05,85.09,108362.0,54.3679,54.4127,54.3615,54.3871,108362.0
2016-11-04 11:10:00,85.09,85.14,85.08,85.13,98038.0,54.3871,54.419,54.3807,54.4127,98038.0
2016-11-04 11:20:00,85.13,85.13,85.1,85.13,70245.0,54.4127,54.4127,54.3935,54.4127,70245.0
2016-11-04 11:30:00,85.13,85.13,85.08,85.12,567705.0,54.4127,54.4127,54.3807,54.4063,567705.0
2016-11-04 11:40:00,85.12,85.15,85.11,85.13,402405.0,54.4063,54.4254,54.3999,54.4127,402405.0
2016-11-04 11:50:00,85.12,85.14,85.1,85.13,673998.0,54.4063,54.419,54.3935,54.4127,673998.0
2016-11-04 12:00:00,85.12,85.15,85.12,85.15,103738.0,54.4063,54.4254,54.4063,54.4254,103738.0
2016-11-04 12:10:00,85.15,85.2,85.14,85.2,150696.0,54.4254,54.4574,54.419,54.4574,150696.0
2016-11-04 12:20:00,85.19,85.23,85.19,85.2,142631.0,54.451,54.4766,54.451,54.4574,142631.0
2016-11-04 12:30:00,85.2,85.21,85.19,85.2,48132.0,54.4574,54.4638,54.451,54.4574,48132.0
2016-11-04 12:40:00,85.2,85.21,85.18,85.2,218235.0,54.4574,54.4638,54.4446,54.4574,218235.0
2016-11-04 12:50:00,85.2,85.21,85.16,85.18,267286.0,54.4574,54.4638,54.4318,54.4446,267286.0
2016-11-04 13:00:00,85.19,85.21,85.18,85.21,61271.0,54.451,54.4638,54.4446,54.4638,61271.0
2016-11-04 13:10:00,85.2,85.22,85.19,85.2,86526.0,54.4574,54.4702,54.451,54.4574,86526.0
2016-11-04 13:20:00,85.2,85.2,85.15,85.17,379018.0,54.4574,54.4574,54.4254,54.4382,379018.0
2016-11-04 13:30:00,85.17,85.2,85.16,85.17,95582.0,54.4382,54.4574,54.4318,54.4382,95582.0
2016-11-04 13:40:00,85.17,85.18,85.16,85.18,33965.0,54.4382,54.4446,54.4318,54.4446,33965.0
2016-11-04 13:50:00,85.18,85.23,85.17,85.2,178118.0,54.4446,54.4766,54.4382,54.4574,178118.0
2016-11-04 14:00:00,85.21,85.21,85.18,85.19,307003.0,54.4638,54.4638,54.4446,54.451,307003.0
2016-11-04 14:10:00,85.19,85.23,85.18,85.23,104737.0,54.451,54.4766,54.4446,54.4766,104737.0
2016-11-04 14:20:00,85.22,85.23,85.21,85.22,130359.0,54.4702,54.4766,54.4638,54.4702,130359.0
2016-11-04 14:30:00,85.22,85.22,85.18,85.19,120174.0,54.4702,54.4702,54.4446,54.451,120174.0
2016-11-04 14:40:00,85.19,85.22,85.18,85.18,123422.0,54.451,54.4702,54.4446,54.4446,123422.0
2016-11-04 14:50:00,85.19,85.25,85.18,85.21,135117.0,54.451,54.4894,54.4446,54.4638,135117.0
2016-11-04 15:00:00,85.21,85.21,85.14,85.14,218123.0,54.4638,54.4638,54.419,54.419,218123.0
2016-11-04 15:10:00,85.14,85.21,85.12,85.19,412110.0,54.419,54.4638,54.4063,54.451,412110.0
2016-11-04 15:20:00,85.19,85.2,85.18,85.18,196936.0,54.451,54.4574,54.4446,54.4446,196936.0
2016-11-04 15:30:00,85.18,85.19,85.08,85.15,216828.0,54.4446,54.451,54.3807,54.4254,216828.0
2016-11-04 15:40:00,85.14,85.15,85.03,85.06,356647.0,54.419,54.4254,54.3487,54.3679,356647.0
2016-11-04 15:50:00,85.06,85.06,84.97,84.98,1045335.0,54.3679,54.3679,54.3104,54.3168,1045335.0
2016-11-07 09:30:00,85.75,85.85,85.69,85.84,711825.0,54.8089,54.8729,54.7706,54.8665,711825.0
2016-11-07 09:40:00,85.84,85.87,85.82,85.83,285605.0,54.8665,54.8856,54.8537,54.8601,285605.0
2016-11-07 09:50:00,85.83,85.85,85.8,85.8,184467.0,54.8601,54.8729,54.8409,54.8409,184467.0
2016-11-07 10:00:00,85.81,85.87,85.81,85.85,635786.0,54.8473,54.8856,54.8473,54.8729,635786.0
2016-11-07 10:10:00,85.85,85.87,85.84,85.87,262713.0,54.8729,54.8856,54.8665,54.8856,262713.0
2016-11-07 10:20:00,85.87,85.88,85.85,85.88,157464.0,54.8856,54.892,54.8729,54.892,157464.0
2016-11-07 10:30:00,85.88,85.97,85.87,85.95,428466.0,54.892,54.9496,54.8856,54.9368,428466.0
2016-11-07 10:40:00,85.96,85.96,85.92,85.94,323834.0,54.9432,54.9432,54.9176,54.9304,323834.0
2016-11-07 10:50:00,85.95,85.97,85.92,85.96,125573.0,54.9368,54.9496,54.9176,54.9432,125573.0
2016-11-07 11:00:00,85.97,85.97,85.9,85.96,219227.0,54.9496,54.9496,54.9048,54.9432,219227.0
2016-11-07 11:10:00,85.95,85.98,85.95,85.97,103407.0,54.9368,54.9559,54.9368,54.9496,103407.0
2016-11-07 11:20:00,85.97,85.97,85.94,85.96,183694.0,54.9496,54.9496,54.9304,54.9432,183694.0
2016-11-07 11:30:00,85.96,85.99,85.96,85.98,109671.0,54.9432,54.9623,54.9432,54.9559,109671.0
2016-11-07 11:40:00,85.98,86.01,85.95,85.96,140056.0,54.9559,54.9751,54.9368,54.9432,140056.0
2016-11-07 11:50:00,85.97,85.99,85.96,85.97,157956.0,54.9496,54.9623,54.9432,54.9496,157956.0
2016-11-07 12:00:00,85.98,86.02,85.98,86.0,180624.0,54.9559,54.9815,54.9559,54.9687,180624.0
2016-11-07 12:10:00,86.0,86.0,85.99,85.99,42390.0,54.9687,54.9687,54.9623,54.9623,42390.0
2016-11-07 12:20:00,86.0,86.0,85.96,85.97,227848.0,54.9687,54.9687,54.9432,54.9496,227848.0
2016-11-07 12:30:00,85.97,85.98,85.94,85.95,110261.0,54.9496,54.9559,54.9304,54.9368,110261.0
2016-11-07 12:40:00,85.94,85.95,85.9,85.93,128590.0,54.9304,54.9368,54.9048,54.924,128590.0
2016-11-07 12:50:00,85.94,85.95,85.92,85.95,124941.0,54.9304,54.9368,54.9176,54.9368,124941.0
2016-11-07 13:00:00,85.96,85.98,85.95,85.97,104475.0,54.9432,54.9559,54.9368,54.9496,104475.0
2016-11-07 13:10:00,85.97,85.98,85.95,85.97,66904.0,54.9496,54.9559,54.9368,54.9496,66904.0
2016-11-07 13:20:00,85.97,85.98,85.95,85.95,71314.0,54.9496,54.9559,54.9368,54.9368,71314.0
2016-11-07 13:30:00,85.96,85.99,85.95,85.96,87125.0,54.9432,54.9623,54.9368,54.9432,87125.0
2016-11-07 13:40:00,85.97,85.99,85.96,85.97,69587.0,54.9496,54.9623,54.9432,54.9496,69587.0
2016-11-07 13:50:00,85.98,86.01,85.97,85.98,176398.0,54.9559,54.9751,54.9496,54.9559,176398.0
2016-11-07 14:00:00,85.99,86.01,85.96,85.96,103611.0,54.9623,54.9751,54.9432,54.9432,103611.0
2016-11-07 14:10:00,85.96,85.97,85.92,85.92,124400.0,54.9432,54.9496,54.9176,54.9176,124400.0
2016-11-07 14:20:00,85.92,85.95,85.92,85.94,136572.0,54.9176,54.9368,54.9176,54.9304,136572.0
2016-11-07 14:30:00,85.95,85.99,85.95,85.98,220779.0,54.9368,54.9623,54.9368,54.9559,220779.0
2016-11-07 14:40:00,85.98,85.98,85.92,85.94,307422.0,54.9559,54.9559,54.9176,54.9304,307422.0
2016-11-07 14:50:00,85.94,85.96,85.92,85.95,724083.0,54.9304,54.9432,54.9176,54.9368,724083.0
2016-11-07 15:00:00,85.95,85.95,85.89,85.95,303398.0,54.9368,54.9368,54.8984,54.9368,303398.0
2016-11-07 15:10:00,85.95,85.99,85.93,85.98,737772.0,54.9368,54.9623,54.924,54.9559,737772.0
2016-11-07 15:20:00,85.99,86.01,85.97,85.98,395976.0,54.9623,54.9751,54.9496,54.9559,395976.0
2016-11-07 15:30:00,85.98,86.08,85.97,86.06,618289.0,54.9559,55.0199,54.9496,55.0071,618289.0
2016-11-07 15:40:00,86.06,86.18,86.04,86.18,749919.0,55.0071,55.0838,54.9943,55.0838,749919.0
2016-11-07 15:50:00,86.18,86.22,86.14,86.15,1065090.0,55.0838,55.1094,55.0582,55.0646,1065090.0
2016-11-08 09:30:00,85.77,85.82,85.74,85.82,908236.0,54.8217,54.8537,54.8025,54.8537,908236.0
2016-11-08 09:40:00,85.82,85.88,85.8,85.81,497984.0,54.8537,54.892,54.8409,54.8473,497984.0
2016-11-08 09:50:00,85.81,85.87,85.79,85.87,410944.0,54.8473,54.8856,54.8345,54.8856,410944.0
2016-11-08 10:00:00,85.87,85.91,85.84,85.86,369813.0,54.8856,54.9112,54.8665,54.8792,369813.0
2016-11-08 10:10:00,85.85,85.88,85.84,85.87,229559.0,54.8729,54.892,54.8665,54.8856,229559.0
2016-11-08 10:20:00,85.87,85.95,85.86,85.94,248839.0,54.8856,54.9368,54.8792,54.9304,248839.0
2016-11-08 10:30:00,85.93,85.96,85.92,85.95,180034.0,54.924,54.9432,54.9176,54.9368,180034.0
2016-11-08 10:40:00,85.95,85.95,85.87,85.94,428580.0,54.9368,54.9368,54.8856,54.9304,428580.0
2016-11-08 10:50:00,85.94,85.96,85.92,85.93,252378.0,54.9304,54.9432,54.9176,54.924,252378.0
2016-11-08 11:00:00,85.93,85.94,85.88,85.92,402685.0,54.924,54.9304,54.892,54.9176,402685.0
2016-11-08 11:10:00,85.93,86.03,85.92,86.02,782546.0,54.924,54.9879,54.9176,54.9815,782546.0
2016-11-08 11:20:00,86.02,86.04,85.97,85.99,147171.0,54.9815,54.9943,54.9496,54.9623,147171.0
2016-11-08 11:30:00,86.0,86.06,85.99,86.02,183627.0,54.9687,55.0071,54.9623,54.9815,183627.0
2016-11-08 11:40:00,86.01,86.06,85.99,86.06,66234.0,54.9751,55.0071,54.9623,55.0071,66234.0
2016-11-08 11:50:00,86.06,86.07,86.05,86.06,170673.0,55.0071,55.0135,55.0007,55.0071,170673.0
2016-11-08 12:00:00,86.06,86.09,86.05,86.09,211606.0,55.0071,55.0263,55.0007,55.0263,211606.0
2016-11-08 12:10:00,86.09,86.13,86.08,86.1,252062.0,55.0263,55.0518,55.0199,55.0326,252062.0
2016-11-08 12:20:00,86.1,86.11,86.08,86.1,330255.0,55.0326,55.039,55.0199,55.0326,330255.0
2016-11-08 12:30:00,86.1,86.1,86.04,86.05,432087.0,55.0326,55.0326,54.9943,55.0007,432087.0
2016-11-08 12:40:00,86.05,86.08,86.05,86.07,139079.0,55.0007,55.0199,55.0007,55.0135,139079.0
2016-11-08 12:50:00,86.07,86.08,86.05,86.06,246759.0,55.0135,55.0199,55.0007,55.0071,246759.0
2016-11-08 13:00:00,86.06,86.06,85.95,85.98,308696.0,55.0071,55.0071,54.9368,54.9559,308696.0
2016-11-08 13:10:00,85.98,86.01,85.94,85.96,205089.0,54.9559,54.9751,54.9304,54.9432,205089.0
2016-11-08 13:20:00,85.96,85.96,85.95,85.95,76831.0,54.9432,54.9432,54.9368,54.9368,76831.0
2016-11-08 13:30:00,85.96,85.98,85.92,85.93,388234.0,54.9432,54.9559,54.9176,54.924,388234.0
2016-11-08 13:40:00,85.93,85.97,85.92,85.93,104260.0,54.924,54.9496,54.9176,54.924,104260.0
2016-11-08 13:50:00,85.94,85.94,85.92,85.92,96467.0,54.9304,54.9304,54.9176,54.9176,96467.0
2016-11-08 14:00:00,85.92,85.93,85.88,85.89,111954.0,54.9176,54.924,54.892,54.8984,111954.0
2016-11-08 14:10:00,85.89,85.89,85.84,85.86,125827.0,54.8984,54.8984,54.8665,54.8792,125827.0
2016-11-08 14:20:00,85.86,85.92,85.85,85.89,233267.0,54.8792,54.9176,54.8729,54.8984,233267.0
2016-11-08 14:30:00,85.88,85.89,85.81,85.84,142057.0,54.892,54.8984,54.8473,54.8665,142057.0
2016-11-08 14:40:00,85.84,85.85,85.79,85.83,272823.0,54.8665,54.8729,54.8345,54.8601,272823.0
2016-11-08 14:50:00,85.82,85.93,85.82,85.92,1010557.0,54.8537,54.924,54.8537,54.9176,1010557.0
2016-11-08 15:00:00,85.92,86.01,85.92,86.01,142099.0,54.9176,54.9751,54.9176,54.9751,142099.0
2016-11-08 15:10:00,86.01,86.04,85.96,86.02,1533151.0,54.9751,54.9943,54.9432,54.9815,1533151.0
2016-11-08 15:20:00,86.02,86.11,86.02,86.09,1637441.0,54.9815,55.039,54.9815,55.0263,1637441.0
2016-11-08 15:30:00,86.09,86.13,86.06,86.09,350168.0,55.0263,55.0518,55.0071,55.0263,350168.0
2016-11-08 15:40:00,86.09,86.13,86.07,86.09,322724.0,55.0263,55.0518,55.0135,55.0263,322724.0
2016-11-08 15:50:00,86.09,86.1,85.98,85.99,1932850.0,55.0263,55.0326,54.9559,54.9623,1932850.0
2016-11-09 09:30:00,85.45,85.92,85.45,85.66,2367105.0,54.6172,54.9176,54.6172,54.7514,2367105.0
2016-11-09 09:40:00,85.65,85.94,85.57,85.93,1106776.0,54.745,54.9304,54.6939,54.924,1106776.0
2016-11-09 09:50:00,85.94,86.0,85.81,85.85,657014.0,54.9304,54.9687,54.8473,54.8729,657014.0
2016-11-09 10:00:00,85.85,85.86,85.61,85.64,939030.0,54.8729,54.8792,54.7195,54.7386,939030.0
2016-11-09 10:10:00,85.63,85.77,85.55,85.56,2177016.0,54.7322,54.8217,54.6811,54.6875,2177016.0
2016-11-09 10:20:00,85.56,85.64,85.53,85.63,1699959.0,54.6875,54.7386,54.6683,54.7322,1699959.0
2016-11-09 10:30:00,85.62,85.64,85.53,85.64,671302.0,54.7258,54.7386,54.6683,54.7386,671302.0
2016-11-09 10:40:00,85.64,85.7,85.6,85.63,307863.0,54.7386,54.777,54.7131,54.7322,307863.0
2016-11-09 10:50:00,85.64,85.78,85.63,85.75,593269.0,54.7386,54.8281,54.7322,54.8089,593269.0
2016-11-09 11:00:00,85.75,85.77,85.72,85.74,223124.0,54.8089,54.8217,54.7898,54.8025,223124.0
2016-11-09 11:10:00,85.74,85.83,85.73,85.83,476060.0,54.8025,54.8601,54.7962,54.8601,476060.0
2016-11-09 11:20:00,85.83,85.86,85.78,85.84,228141.0,54.8601,54.8792,54.8281,54.8665,228141.0
2016-11-09 11:30:00,85.84,85.95,85.83,85.94,342460.0,54.8665,54.9368,54.8601,54.9304,342460.0
2016-11-09 11:40:00,85.94,85.94,85.86,85.94,353733.0,54.9304,54.9304,54.8792,54.9304,353733.0
2016-11-09 11:50:00,85.94,85.96,85.84,85.85,578080.0,54.9304,54.9432,54.8665,54.8729,578080.0
2016-11-09 12:00:00,85.85,85.86,85.72,85.74,246220.0,54.8729,54.8792,54.7898,54.8025,246220.0
2016-11-09 12:10:00,85.73,85.76,85.69,85.71,249668.0,54.7962,54.8153,54.7706,54.7834,249668.0
2016-11-09 12:20:00,85.71,85.74,85.69,85.71,229545.0,54.7834,54.8025,54.7706,54.7834,229545.0
2016-11-09 12:30:00,85.71,85.77,85.67,85.71,272381.0,54.7834,54.8217,54.7578,54.7834,272381.0
2016-11-09 12:40:00,85.71,85.75,85.68,85.73,306315.0,54.7834,54.8089,54.7642,54.7962,306315.0
2016-11-09 12:50:00,85.73,85.79,85.73,85.79,576454.0,54.7962,54.8345,54.7962,54.8345,576454.0
2016-11-09 13:00:00,85.79,85.81,85.75,85.76,219419.0,54.8345,54.8473,54.8089,54.8153,219419.0
2016-11-09 13:10:00,85.77,85.82,85.72,85.74,104571.0,54.8217,54.8537,54.7898,54.8025,104571.0
2016-11-09 13:20:00,85.74,85.74,85.54,85.59,625151.0,54.8025,54.8025,54.6747,54.7067,625151.0
2016-11-09 13:30:00,85.59,85.62,85.55,85.61,463436.0,54.7067,54.7258,54.6811,54.7195,463436.0
2016-11-09 13:40:00,85.62,85.63,85.57,85.61,609622.0,54.7258,54.7322,54.6939,54.7195,609622.0
2016-11-09 13:50:00,85.61,85.61,85.51,85.52,273984.0,54.7195,54.7195,54.6555,54.6619,273984.0
2016-11-09 14:00:00,85.52,85.59,85.5,85.55,200532.0,54.6619,54.7067,54.6491,54.6811,200532.0
2016-11-09 14:10:00,85.55,85.6,85.52,85.55,203965.0,54.6811,54.7131,54.6619,54.6811,203965.0
2016-11-09 14:20:00,85.55,85.58,85.5,85.51,322142.0,54.6811,54.7003,54.6491,54.6555,322142.0
2016-11-09 14:30:00,85.52,85.62,85.51,85.62,153414.0,54.6619,54.7258,54.6555,54.7258,153414.0
2016-11-09 14:40:00,85.62,85.62,85.56,85.58,252897.0,54.7258,54.7258,54.6875,54.7003,252897.0
2016-11-09 14:50:00,85.58,85.6,85.55,85.58,284889.0,54.7003,54.7131,54.6811,54.7003,284889.0
2016-11-09 15:00:00,85.58,85.62,85.56,85.59,165874.0,54.7003,54.7258,54.6875,54.7067,165874.0
2016-11-09 15:10:00,85.59,85.63,85.55,85.61,489215.0,54.7067,54.7322,54.6811,54.7195,489215.0
2016-11-09 15:20:00,85.61,85.62,85.5,85.52,924296.0,54.7195,54.7258,54.6491,54.6619,924296.0
2016-11-09 15:30:00,85.52,85.52,85.42,85.43,612047.0,54.6619,54.6619,54.598,54.6044,612047.0
2016-11-09 15:40:00,85.42,85.43,85.3,85.32,715556.0,54.598,54.6044,54.5213,54.5341,715556.0
2016-11-09 15:50:00,85.32,85.46,85.31,85.38,1234498.0,54.5341,54.6236,54.5277,54.5724,1234498.0
2016-11-10 09:30:00,85.2,85.2,85.09,85.18,720518.0,54.4574,54.4574,54.3871,54.4446,720518.0
2016-11-10 09:40:00,85.18,85.18,85.05,85.05,1037535.0,54.4446,54.4446,54.3615,54.3615,1037535.0
2016-11-10 09:50:00,85.05,85.06,84.84,84.84,1780188.0,54.3615,54.3679,54.2273,54.2273,1780188.0
2016-11-10 10:00:00,84.84,84.88,84.58,84.59,1086742.0,54.2273,54.2529,54.0611,54.0675,1086742.0
2016-11-10 10:10:00,84.59,84.63,84.25,84.39,1510386.0,54.0675,54.0931,53.8502,53.9397,1510386.0
2016-11-10 10:20:00,84.4,84.56,84.32,84.36,1399790.0,53.9461,54.0483,53.8949,53.9205,1399790.0
2016-11-10 10:30:00,84.36,84.52,84.35,84.42,529841.0,53.9205,54.0228,53.9141,53.9588,529841.0
2016-11-10 10:40:00,84.43,84.68,84.43,84.62,469086.0,53.9652,54.125,53.9652,54.0867,469086.0
2016-11-10 10:50:00,84.62,84.63,84.35,84.38,779324.0,54.0867,54.0931,53.9141,53.9333,779324.0
2016-11-10 11:00:00,84.37,84.5,84.34,84.46,579613.0,53.9269,54.01,53.9077,53.9844,579613.0
2016-11-10 11:10:00,84.45,84.62,84.42,84.62,304622.0,53.978,54.0867,53.9588,54.0867,304622.0
2016-11-10 11:20:00,84.63,84.83,84.54,84.54,950745.0,54.0931,54.2209,54.0355,54.0355,950745.0
2016-11-10 11:30:00,84.55,84.56,84.45,84.45,582037.0,54.0419,54.0483,53.978,53.978,582037.0
2016-11-10 11:40:00,84.45,84.63,84.45,84.61,1201090.0,53.978,54.0931,53.978,54.0803,1201090.0
2016-11-10 11:50:00,84.61,84.65,84.6,84.61,565470.0,54.0803,54.1059,54.0739,54.0803,565470.0
2016-11-10 12:00:00,84.62,84.71,84.61,84.66,535545.0,54.0867,54.1442,54.0803,54.1122,535545.0
2016-11-10 12:10:00,84.66,84.8,84.66,84.79,678871.0,54.1122,54.2017,54.1122,54.1953,678871.0
2016-11-10 12:20:00,84.78,84.8,84.76,84.78,477493.0,54.1889,54.2017,54.1762,54.1889,477493.0
2016-11-10 12:30:00,84.79,84.83,84.76,84.77,503401.0,54.1953,54.2209,54.1762,54.1826,503401.0
2016-11-10 12:40:00,84.76,84.77,84.69,84.75,438448.0,54.1762,54.1826,54.1314,54.1698,438448.0
2016-11-10 12:50:00,84.75,84.85,84.75,84.85,296883.0,54.1698,54.2337,54.1698,54.2337,296883.0
2016-11-10 13:00:00,84.85,84.97,84.82,84.96,315348.0,54.2337,54.3104,54.2145,54.304,315348.0
2016-11-10 13:10:00,84.96,85.0,84.9,84.9,584511.0,54.304,54.3296,54.2656,54.2656,584511.0
2016-11-10 13:20:00,84.89,84.91,84.79,84.84,1089880.0,54.2593,54.272,54.1953,54.2273,1089880.0
2016-11-10 13:30:00,84.84,84.85,84.83,84.85,443034.0,54.2273,54.2337,54.2209,54.2337,443034.0
2016-11-10 13:40:00,84.85,84.86,84.79,84.85,422043.0,54.2337,54.2401,54.1953,54.2337,422043.0
2016-11-10 13:50:00,84.84,84.9,84.84,84.88,600783.0,54.2273,54.2656,54.2273,54.2529,600783.0
2016-11-10 14:00:00,84.88,84.88,84.81,84.84,287152.0,54.2529,54.2529,54.2081,54.2273,287152.0
2016-11-10 14:10:00,84.84,84.86,84.72,84.75,265878.0,54.2273,54.2401,54.1506,54.1698,265878.0
2016-11-10 14:20:00,84.76,84.9,84.74,84.88,258314.0,54.1762,54.2656,54.1634,54.2529,258314.0
2016-11-10 14:30:00,84.88,84.91,84.8,84.83,273194.0,54.2529,54.272,54.2017,54.2209,273194.0
2016-11-10 14:40:00,84.83,84.9,84.81,84.88,311623.0,54.2209,54.2656,54.2081,54.2529,311623.0
2016-11-10 14:50:00,84.88,84.92,84.85,84.88,615384.0,54.2529,54.2784,54.2337,54.2529,615384.0
2016-11-10 15:00:00,84.88,84.91,84.83,84.83,304551.0,54.2529,54.272,54.2209,54.2209,304551.0
2016-11-10 15:10:00,84.83,84.84,84.74,84.74,263707.0,54.2209,54.2273,54.1634,54.1634,263707.0
2016-11-10 15:20:00,84.74,84.74,84.61,84.62,913819.0,54.1634,54.1634,54.0803,54.0867,913819.0
2016-11-10 15:30:00,84.62,84.63,84.46,84.51,974902.0,54.0867,54.0931,53.9844,54.0164,974902.0
2016-11-10 15:40:00,84.51,84.51,84.41,84.47,719571.0,54.0164,54.0164,53.9525,53.9908,719571.0
2016-11-10 15:50:00,84.47,84.47,84.21,84.26,2460555.0,53.9908,53.9908,53.8246,53.8566,2460555.0
2016-11-11 09:30:00,83.99,84.18,83.96,84.14,422037.0,53.684,53.8054,53.6648,53.7799,422037.0
2016-11-11 09:40:00,84.14,84.2,84.06,84.08,341817.0,53.7799,53.8182,53.7287,53.7415,341817.0
2016-11-11 09:50:00,84.07,84.13,83.96,84.01,124707.0,53.7351,53.7735,53.6648,53.6968,124707.0
2016-11-11 10:00:00,84.01,84.03,83.95,84.0,282738.0,53.6968,53.7096,53.6584,53.6904,282738.0
2016-11-11 10:10:00,83.99,84.0,83.81,83.84,340289.0,53.684,53.6904,53.5689,53.5881,340289.0
2016-11-11 10:20:00,83.83,83.85,83.76,83.78,390990.0,53.5817,53.5945,53.537,53.5498,390990.0
2016-11-11 10:30:00,83.78,83.79,83.7,83.71,181353.0,53.5498,53.5562,53.4986,53.505,181353.0
2016-11-11 10:40:00,83.7,83.71,83.57,83.58,334414.0,53.4986,53.505,53.4155,53.4219,334414.0
2016-11-11 10:50:00,83.58,83.63,83.55,83.61,298371.0,53.4219,53.4539,53.4028,53.4411,298371.0
2016-11-11 11:00:00,83.61,83.61,83.46,83.47,292168.0,53.4411,53.4411,53.3452,53.3516,292168.0
2016-11-11 11:10:00,83.46,83.47,83.34,83.4,760024.0,53.3452,53.3516,53.2685,53.3069,760024.0
2016-11-11 11:20:00,83.4,83.43,83.36,83.37,415004.0,53.3069,53.3261,53.2813,53.2877,415004.0
2016-11-11 11:30:00,83.37,83.43,83.37,83.41,289924.0,53.2877,53.3261,53.2877,53.3133,289924.0
2016-11-11 11:40:00,83.41,83.54,83.4,83.5,638409.0,53.3133,53.3964,53.3069,53.3708,638409.0
2016-11-11 11:50:00,83.5,83.68,83.49,83.66,524608.0,53.3708,53.4859,53.3644,53.4731,524608.0
2016-11-11 12:00:00,83.66,83.79,83.65,83.75,686009.0,53.4731,53.5562,53.4667,53.5306,686009.0
2016-11-11 12:10:00,83.74,83.79,83.72,83.76,207039.0,53.5242,53.5562,53.5114,53.537,207039.0
2016-11-11 12:20:00,83.77,83.84,83.73,83.83,186366.0,53.5434,53.5881,53.5178,53.5817,186366.0
2016-11-11 12:30:00,83.84,83.94,83.83,83.93,229010.0,53.5881,53.652,53.5817,53.6456,229010.0
2016-11-11 12:40:00,83.93,83.97,83.85,83.85,237415.0,53.6456,53.6712,53.5945,53.5945,237415.0
2016-11-11 12:50:00,83.85,83.88,83.83,83.85,175902.0,53.5945,53.6137,53.5817,53.5945,175902.0
2016-11-11 13:00:00,83.84,83.9,83.82,83.89,200798.0,53.5881,53.6265,53.5753,53.6201,200798.0
2016-11-11 13:10:00,83.89,83.89,83.78,83.78,150665.0,53.6201,53.6201,53.5498,53.5498,150665.0
2016-11-11 13:20:00,83.79,83.85,83.78,83.83,127213.0,53.5562,53.5945,53.5498,53.5817,127213.0
2016-11-11 13:30:00,83.83,83.86,83.62,83.62,183368.0,53.5817,53.6009,53.4475,53.4475,183368.0
2016-11-11 13:40:00,83.61,83.67,83.59,83.66,253917.0,53.4411,53.4795,53.4283,53.4731,253917.0
2016-11-11 13:50:00,83.65,83.69,83.61,83.62,222833.0,53.4667,53.4922,53.4411,53.4475,222833.0
2016-11-11 14:00:00,83.62,83.65,83.58,83.63,187586.0,53.4475,53.4667,53.4219,53.4539,187586.0
2016-11-11 14:10:00,83.62,83.63,83.55,83.6,115789.0,53.4475,53.4539,53.4028,53.4347,115789.0
2016-11-11 14:20:00,83.6,83.66,83.47,83.47,205190.0,53.4347,53.4731,53.3516,53.3516,205190.0
2016-11-11 14:30:00,83.48,83.51,83.4,83.43,108944.0,53.358,53.3772,53.3069,53.3261,108944.0
2016-11-11 14:40:00,83.42,83.47,83.41,83.45,116144.0,53.3197,53.3516,53.3133,53.3388,116144.0
2016-11-11 14:50:00,83.44,83.44,83.25,83.27,259437.0,53.3325,53.3325,53.211,53.2238,259437.0
2016-11-11 15:00:00,83.27,83.43,83.27,83.41,345817.0,53.2238,53.3261,53.2238,53.3133,345817.0
2016-11-11 15:10:00,83.41,83.51,83.41,83.45,250056.0,53.3133,53.3772,53.3133,53.3388,250056.0
2016-11-11 15:20:00,83.45,83.59,83.45,83.54,300242.0,53.3388,53.4283,53.3388,53.3964,300242.0
2016-11-11 15:30:00,83.54,83.64,83.47,83.47,757546.0,53.3964,53.4603,53.3516,53.3516,757546.0
2016-11-11 15:40:00,83.47,83.48,83.38,83.48,652580.0,53.3516,53.358,53.2941,53.358,652580.0
2016-11-11 15:50:00,83.48,83.54,83.47,83.5,1774753.0,53.358,53.3964,53.3516,53.3708,1774753.0
2016-11-14 09:30:00,83.25,83.44,83.24,83.38,1103508.0,53.211,53.3325,53.2046,53.2941,1103508.0
2016-11-14 09:40:00,83.37,83.59,83.35,83.59,1859191.0,53.2877,53.4283,53.2749,53.4283,1859191.0
2016-11-14 09:50:00,83.59,83.77,83.58,83.77,448409.0,53.4283,53.5434,53.4219,53.5434,448409.0
2016-11-14 10:00:00,83.77,83.84,83.75,83.79,602177.0,53.5434,53.5881,53.5306,53.5562,602177.0
2016-11-14 10:10:00,83.79,83.91,83.76,83.84,473065.0,53.5562,53.6329,53.537,53.5881,473065.0
2016-11-14 10:20:00,83.84,83.84,83.65,83.66,338744.0,53.5881,53.5881,53.4667,53.4731,338744.0
2016-11-14 10:30:00,83.66,83.77,83.65,83.68,259043.0,53.4731,53.5434,53.4667,53.4859,259043.0
2016-11-14 10:40:00,83.67,83.71,83.61,83.61,130526.0,53.4795,53.505,53.4411,53.4411,130526.0
2016-11-14 10:50:00,83.62,83.62,83.45,83.46,625043.0,53.4475,53.4475,53.3388,53.3452,625043.0
2016-11-14 11:00:00,83.45,83.58,83.45,83.57,426574.0,53.3388,53.4219,53.3388,53.4155,426574.0
2016-11-14 11:10:00,83.58,83.61,83.53,83.59,574660.0,53.4219,53.4411,53.39,53.4283,574660.0
2016-11-14 11:20:00,83.59,83.61,83.58,83.6,435717.0,53.4283,53.4411,53.4219,53.4347,435717.0
2016-11-14 11:30:00,83.59,83.68,83.59,83.63,416980.0,53.4283,53.4859,53.4283,53.4539,416980.0
2016-11-14 11:40:00,83.63,83.68,83.59,83.65,151961.0,53.4539,53.4859,53.4283,53.4667,151961.0
2016-11-14 11:50:00,83.65,83.74,83.65,83.73,335969.0,53.4667,53.5242,53.4667,53.5178,335969.0
2016-11-14 12:00:00,83.73,83.78,83.73,83.74,126460.0,53.5178,53.5498,53.5178,53.5242,126460.0
2016-11-14 12:10:00,83.73,83.74,83.68,83.72,302335.0,53.5178,53.5242,53.4859,53.5114,302335.0
2016-11-14 12:20:00,83.72,83.78,83.68,83.77,369134.0,53.5114,53.5498,53.4859,53.5434,369134.0
2016-11-14 12:30:00,83.76,83.94,83.76,83.93,610041.0,53.537,53.652,53.537,53.6456,610041.0
2016-11-14 12:40:00,83.94,84.01,83.93,83.98,479229.0,53.652,53.6968,53.6456,53.6776,479229.0
2016-11-14 12:50:00,83.97,84.11,83.97,84.09,464031.0,53.6712,53.7607,53.6712,53.7479,464031.0
2016-11-14 13:00:00,84.09,84.12,84.06,84.09,420131.0,53.7479,53.7671,53.7287,53.7479,420131.0
2016-11-14 13:10:00,84.08,84.14,83.97,84.11,516100.0,53.7415,53.7799,53.6712,53.7607,516100.0
2016-11-14 13:20:00,84.11,84.13,84.05,84.1,235685.0,53.7607,53.7735,53.7223,53.7543,235685.0
2016-11-14 13:30:00,84.09,84.13,83.99,83.99,1687243.0,53.7479,53.7735,53.684,53.684,1687243.0
2016-11-14 13:40:00,84.0,84.0,83.9,83.94,278782.0,53.6904,53.6904,53.6265,53.652,278782.0
2016-11-14 13:50:00,83.94,84.06,83.93,84.05,183082.0,53.652,53.7287,53.6456,53.7223,183082.0
2016-11-14 14:00:00,84.04,84.04,83.99,84.0,163648.0,53.716,53.716,53.684,53.6904,163648.0
2016-11-14 14:10:00,84.01,84.07,83.99,84.06,251366.0,53.6968,53.7351,53.684,53.7287,251366.0
2016-11-14 14:20:00,84.05,84.05,83.95,83.97,152533.0,53.7223,53.7223,53.6584,53.6712,152533.0
2016-11-14 14:30:00,83.97,83.98,83.92,83.96,165047.0,53.6712,53.6776,53.6393,53.6648,165047.0
2016-11-14 14:40:00,83.95,84.1,83.95,84.09,270189.0,53.6584,53.7543,53.6584,53.7479,270189.0
2016-11-14 14:50:00,84.1,84.17,84.09,84.15,298270.0,53.7543,53.799,53.7479,53.7863,298270.0
2016-11-14 15:00:00,84.15,84.18,84.09,84.15,306598.0,53.7863,53.8054,53.7479,53.7863,306598.0
2016-11-14 15:10:00,84.15,84.19,84.13,84.14,211750.0,53.7863,53.8118,53.7735,53.7799,211750.0
2016-11-14 15:20:00,84.15,84.17,84.12,84.14,172909.0,53.7863,53.799,53.7671,53.7799,172909.0
2016-11-14 15:30:00,84.14,84.17,84.12,84.14,196294.0,53.7799,53.799,53.7671,53.7799,196294.0
2016-11-14 15:40:00,84.14,84.14,83.99,84.03,422047.0,53.7799,53.7799,53.684,53.7096,422047.0
2016-11-14 15:50:00,84.03,84.15,84.02,84.09,1427998.0,53.7096,53.7863,53.7032,53.7479,1427998.0
2016-11-15 09:30:00,84.52,84.71,84.52,84.56,729541.0,54.0228,54.1442,54.0228,54.0483,729541.0
2016-11-15 09:40:00,84.56,84.68,84.54,84.64,404332.0,54.0483,54.125,54.0355,54.0995,404332.0
2016-11-15 09:50:00,84.64,84.75,84.64,84.66,537248.0,54.0995,54.1698,54.0995,54.1122,537248.0
2016-11-15 10:00:00,84.67,84.7,84.63,84.66,766867.0,54.1186,54.1378,54.0931,54.1122,766867.0
2016-11-15 10:10:00,84.66,84.79,84.65,84.79,257089.0,54.1122,54.1953,54.1059,54.1953,257089.0
2016-11-15 10:20:00,84.79,84.85,84.78,84.8,376597.0,54.1953,54.2337,54.1889,54.2017,376597.0
2016-11-15 10:30:00,84.8,84.84,84.78,84.79,264698.0,54.2017,54.2273,54.1889,54.1953,264698.0
2016-11-15 10:40:00,84.79,84.83,84.78,84.83,244663.0,54.1953,54.2209,54.1889,54.2209,244663.0
2016-11-15 10:50:00,84.82,84.83,84.75,84.81,187874.0,54.2145,54.2209,54.1698,54.2081,187874.0
2016-11-15 11:00:00,84.81,84.83,84.8,84.82,92682.0,54.2081,54.2209,54.2017,54.2145,92682.0
2016-11-15 11:10:00,84.83,84.83,84.77,84.78,268628.0,54.2209,54.2209,54.1826,54.1889,268628.0
2016-11-15 11:20:00,84.78,84.78,84.71,84.73,356251.0,54.1889,54.1889,54.1442,54.157,356251.0
2016-11-15 11:30:00,84.73,84.74,84.69,84.73,352687.0,54.157,54.1634,54.1314,54.157,352687.0
2016-11-15 11:40:00,84.73,84.77,84.71,84.76,250308.0,54.157,54.1826,54.1442,54.1762,250308.0
2016-11-15 11:50:00,84.76,84.91,84.75,84.89,732481.0,54.1762,54.272,54.1698,54.2593,732481.0
2016-11-15 12:00:00,84.9,84.9,84.78,84.8,379780.0,54.2656,54.2656,54.1889,54.2017,379780.0
2016-11-15 12:10:00,84.8,84.83,84.79,84.8,117482.0,54.2017,54.2209,54.1953,54.2017,117482.0
2016-11-15 12:20:00,84.8,84.83,84.8,84.83,291929.0,54.2017,54.2209,54.2017,54.2209,291929.0
2016-11-15 12:30:00,84.83,84.83,84.81,84.81,84481.0,54.2209,54.2209,54.2081,54.2081,84481.0
2016-11-15 12:40:00,84.81,84.82,84.77,84.8,291291.0,54.2081,54.2145,54.1826,54.2017,291291.0
2016-11-15 12:50:00,84.8,84.86,84.79,84.85,154706.0,54.2017,54.2401,54.1953,54.2337,154706.0
2016-11-15 13:00:00,84.86,84.87,84.83,84.86,125548.0,54.2401,54.2465,54.2209,54.2401,125548.0
2016-11-15 13:10:00,84.86,84.89,84.84,84.88,134282.0,54.2401,54.2593,54.2273,54.2529,134282.0
2016-11-15 13:20:00,84.88,84.89,84.84,84.84,220552.0,54.2529,54.2593,54.2273,54.2273,220552.0
2016-11-15 13:30:00,84.85,84.91,84.84,84.91,89609.0,54.2337,54.272,54.2273,54.272,89609.0
2016-11-15 13:40:00,84.91,84.95,84.9,84.95,103922.0,54.272,54.2976,54.2656,54.2976,103922.0
2016-11-15 13:50:00,84.95,84.95,84.93,84.94,266846.0,54.2976,54.2976,54.2848,54.2912,266846.0
2016-11-15 14:00:00,84.94,84.98,84.94,84.98,203312.0,54.2912,54.3168,54.2912,54.3168,203312.0
2016-11-15 14:10:00,84.98,85.07,84.98,85.06,231184.0,54.3168,54.3743,54.3168,54.3679,231184.0
2016-11-15 14:20:00,85.06,85.1,85.05,85.09,230443.0,54.3679,54.3935,54.3615,54.3871,230443.0
2016-11-15 14:30:00,85.09,85.12,85.09,85.12,362084.0,54.3871,54.4063,54.3871,54.4063,362084.0
2016-11-15 14:40:00,85.12,85.18,85.11,85.17,123212.0,54.4063,54.4446,54.3999,54.4382,123212.0
2016-11-15 14:50:00,85.17,85.26,85.17,85.25,393366.0,54.4382,54.4957,54.4382,54.4894,393366.0
2016-11-15 15:00:00,85.24,85.26,85.2,85.26,347941.0,54.483,54.4957,54.4574,54.4957,347941.0
2016-11-15 15:10:00,85.26,85.26,85.21,85.23,347272.0,54.4957,54.4957,54.4638,54.4766,347272.0
2016-11-15 15:20:00,85.23,85.31,85.22,85.29,476757.0,54.4766,54.5277,54.4702,54.5149,476757.0
2016-11-15 15:30:00,85.3,85.31,85.22,85.25,392447.0,54.5213,54.5277,54.4702,54.4894,392447.0
2016-11-15 15:40:00,85.25,85.26,85.08,85.13,533356.0,54.4894,54.4957,54.3807,54.4127,533356.0
2016-11-15 15:50:00,85.13,85.23,85.12,85.18,1252309.0,54.4127,54.4766,54.4063,54.4446,1252309.0
2016-11-16 09:30:00,84.78,84.96,84.73,84.95,480647.0,54.1889,54.304,54.157,54.2976,480647.0
2016-11-16 09:40:00,84.95,84.98,84.8,84.85,811719.0,54.2976,54.3168,54.2017,54.2337,811719.0
2016-11-16 09:50:00,84.86,84.86,84.78,84.79,298580.0,54.2401,54.2401,54.1889,54.1953,298580.0
2016-11-16 10:00:00,84.79,84.91,84.79,84.89,252189.0,54.1953,54.272,54.1953,54.2593,252189.0
2016-11-16 10:10:00,84.9,84.97,84.9,84.9,197092.0,54.2656,54.3104,54.2656,54.2656,197092.0
2016-11-16 10:20:00,84.9,84.98,84.88,84.96,132716.0,54.2656,54.3168,54.2529,54.304,132716.0
2016-11-16 10:30:00,84.95,85.0,84.9,84.97,273826.0,54.2976,54.3296,54.2656,54.3104,273826.0
2016-11-16 10:40:00,84.97,84.99,84.95,84.95,131683.0,54.3104,54.3232,54.2976,54.2976,131683.0
2016-11-16 10:50:00,84.95,84.98,84.91,84.95,123537.0,54.2976,54.3168,54.272,54.2976,123537.0
2016-11-16 11:00:00,84.95,84.97,84.83,84.89,515748.0,54.2976,54.3104,54.2209,54.2593,515748.0
2016-11-16 11:10:00,84.89,84.9,84.84,84.86,64532.0,54.2593,54.2656,54.2273,54.2401,64532.0
2016-11-16 11:20:00,84.86,84.96,84.85,84.95,181046.0,54.2401,54.304,54.2337,54.2976,181046.0
2016-11-16 11:30:00,84.95,84.95,84.86,84.88,132677.0,54.2976,54.2976,54.2401,54.2529,132677.0
2016-11-16 11:40:00,84.88,84.9,84.83,84.9,223424.0,54.2529,54.2656,54.2209,54.2656,223424.0
2016-11-16 11:50:00,84.9,84.96,84.9,84.95,296394.0,54.2656,54.304,54.2656,54.2976,296394.0
2016-11-16 12:00:00,84.95,84.96,84.87,84.88,122839.0,54.2976,54.304,54.2465,54.2529,122839.0
2016-11-16 12:10:00,84.87,84.9,84.86,84.87,175319.0,54.2465,54.2656,54.2401,54.2465,175319.0
2016-11-16 12:20:00,84.87,84.92,84.86,84.92,85345.0,54.2465,54.2784,54.2401,54.2784,85345.0
2016-11-16 12:30:00,84.92,84.94,84.91,84.92,39972.0,54.2784,54.2912,54.272,54.2784,39972.0
2016-11-16 12:40:00,84.92,84.92,84.85,84.87,105095.0,54.2784,54.2784,54.2337,54.2465,105095.0
2016-11-16 12:50:00,84.87,84.89,84.86,84.86,43734.0,54.2465,54.2593,54.2401,54.2401,43734.0
2016-11-16 13:00:00,84.87,84.88,84.83,84.83,181289.0,54.2465,54.2529,54.2209,54.2209,181289.0
2016-11-16 13:10:00,84.83,84.84,84.82,84.83,101508.0,54.2209,54.2273,54.2145,54.2209,101508.0
2016-11-16 13:20:00,84.82,84.84,84.79,84.83,97181.0,54.2145,54.2273,54.1953,54.2209,97181.0
2016-11-16 13:30:00,84.83,84.85,84.82,84.85,114540.0,54.2209,54.2337,54.2145,54.2337,114540.0
2016-11-16 13:40:00,84.84,84.89,84.83,84.87,150889.0,54.2273,54.2593,54.2209,54.2465,150889.0
2016-11-16 13:50:00,84.86,84.92,84.86,84.9,121349.0,54.2401,54.2784,54.2401,54.2656,121349.0
2016-11-16 14:00:00,84.9,84.9,84.87,84.9,98761.0,54.2656,54.2656,54.2465,54.2656,98761.0
2016-11-16 14:10:00,84.9,84.92,84.87,84.92,103216.0,54.2656,54.2784,54.2465,54.2784,103216.0
2016-11-16 14:20:00,84.92,84.92,84.85,84.89,111116.0,54.2784,54.2784,54.2337,54.2593,111116.0
2016-11-16 14:30:00,84.89,84.89,84.86,84.87,195838.0,54.2593,54.2593,54.2401,54.2465,195838.0
2016-11-16 14:40:00,84.87,84.91,84.85,84.91,265028.0,54.2465,54.272,54.2337,54.272,265028.0
2016-11-16 14:50:00,84.91,84.91,84.85,84.87,309315.0,54.272,54.272,54.2337,54.2465,309315.0
2016-11-16 15:00:00,84.87,84.89,84.82,84.88,672066.0,54.2465,54.2593,54.2145,54.2529,672066.0
2016-11-16 15:10:00,84.88,84.9,84.87,84.9,167934.0,54.2529,54.2656,54.2465,54.2656,167934.0
2016-11-16 15:20:00,84.9,84.91,84.86,84.88,212423.0,54.2656,54.272,54.2401,54.2529,212423.0
2016-11-16 15:30:00,84.88,84.89,84.85,84.89,154681.0,54.2529,54.2593,54.2337,54.2593,154681.0
2016-11-16 15:40:00,84.89,84.91,84.88,84.9,556388.0,54.2593,54.272,54.2529,54.2656,556388.0
2016-11-16 15:50:00,84.9,84.9,84.85,84.86,439656.0,54.2656,54.2656,54.2337,54.2401,439656.0
2016-11-17 09:30:00,84.85,85.05,84.85,85.01,1095395.0,54.2337,54.3615,54.2337,54.336,1095395.0
2016-11-17 09:40:00,85.01,85.09,84.96,85.05,493913.0,54.336,54.3871,54.304,54.3615,493913.0
2016-11-17 09:50:00,85.04,85.06,85.01,85.03,266948.0,54.3551,54.3679,54.336,54.3487,266948.0
2016-11-17 10:00:00,85.03,85.03,84.96,84.98,256161.0,54.3487,54.3487,54.304,54.3168,256161.0
2016-11-17 10:10:00,84.98,84.99,84.93,84.95,196194.0,54.3168,54.3232,54.2848,54.2976,196194.0
2016-11-17 10:20:00,84.96,84.96,84.9,84.93,148205.0,54.304,54.304,54.2656,54.2848,148205.0
2016-11-17 10:30:00,84.93,84.93,84.82,84.82,254536.0,54.2848,54.2848,54.2145,54.2145,254536.0
2016-11-17 10:40:00,84.82,84.89,84.8,84.84,260444.0,54.2145,54.2593,54.2017,54.2273,260444.0
2016-11-17 10:50:00,84.84,84.9,84.84,84.88,150534.0,54.2273,54.2656,54.2273,54.2529,150534.0
2016-11-17 11:00:00,84.87,84.91,84.87,84.91,66967.0,54.2465,54.272,54.2465,54.272,66967.0
2016-11-17 11:10:00,84.91,84.99,84.87,84.92,488781.0,54.272,54.3232,54.2465,54.2784,488781.0
2016-11-17 11:20:00,84.92,84.94,84.85,84.88,132494.0,54.2784,54.2912,54.2337,54.2529,132494.0
2016-11-17 11:30:00,84.88,84.89,84.83,84.87,152711.0,54.2529,54.2593,54.2209,54.2465,152711.0
2016-11-17 11:40:00,84.87,84.92,84.86,84.9,64126.0,54.2465,54.2784,54.2401,54.2656,64126.0
2016-11-17 11:50:00,84.9,84.94,84.89,84.94,55528.0,54.2656,54.2912,54.2593,54.2912,55528.0
2016-11-17 12:00:00,84.93,84.97,84.93,84.97,48335.0,54.2848,54.3104,54.2848,54.3104,48335.0
2016-11-17 12:10:00,84.97,84.97,84.9,84.93,106540.0,54.3104,54.3104,54.2656,54.2848,106540.0
2016-11-17 12:20:00,84.92,85.0,84.92,84.98,140110.0,54.2784,54.3296,54.2784,54.3168,140110.0
2016-11-17 12:30:00,84.98,84.99,84.94,84.98,125219.0,54.3168,54.3232,54.2912,54.3168,125219.0
2016-11-17 12:40:00,84.97,84.98,84.9,84.91,168340.0,54.3104,54.3168,54.2656,54.272,168340.0
2016-11-17 12:50:00,84.91,84.91,84.85,84.87,222274.0,54.272,54.272,54.2337,54.2465,222274.0
2016-11-17 13:00:00,84.88,84.89,84.82,84.84,194934.0,54.2529,54.2593,54.2145,54.2273,194934.0
2016-11-17 13:10:00,84.84,84.9,84.84,84.9,87426.0,54.2273,54.2656,54.2273,54.2656,87426.0
2016-11-17 13:20:00,84.9,84.9,84.83,84.86,87952.0,54.2656,54.2656,54.2209,54.2401,87952.0
2016-11-17 13:30:00,84.86,84.88,84.86,84.87,70197.0,54.2401,54.2529,54.2401,54.2465,70197.0
2016-11-17 13:40:00,84.87,84.88,84.81,84.81,156748.0,54.2465,54.2529,54.2081,54.2081,156748.0
2016-11-17 13:50:00,84.82,84.82,84.77,84.78,230676.0,54.2145,54.2145,54.1826,54.1889,230676.0
2016-11-17 14:00:00,84.78,84.79,84.76,84.77,178634.0,54.1889,54.1953,54.1762,54.1826,178634.0
2016-11-17 14:10:00,84.77,84.85,84.76,84.83,105396.0,54.1826,54.2337,54.1762,54.2209,105396.0
2016-11-17 14:20:00,84.83,84.85,84.8,84.82,133318.0,54.2209,54.2337,54.2017,54.2145,133318.0
2016-11-17 14:30:00,84.81,84.83,84.79,84.81,137274.0,54.2081,54.2209,54.1953,54.2081,137274.0
2016-11-17 14:40:00,84.81,84.87,84.8,84.85,181549.0,54.2081,54.2465,54.2017,54.2337,181549.0
2016-11-17 14:50:00,84.86,84.86,84.8,84.84,59646.0,54.2401,54.2401,54.2017,54.2273,59646.0
2016-11-17 15:00:00,84.84,84.84,84.8,84.81,86660.0,54.2273,54.2273,54.2017,54.2081,86660.0
2016-11-17 15:10:00,84.8,84.81,84.78,84.8,180493.0,54.2017,54.2081,54.1889,54.2017,180493.0
2016-11-17 15:20:00,84.8,84.8,84.75,84.76,297679.0,54.2017,54.2017,54.1698,54.1762,297679.0
2016-11-17 15:30:00,84.76,84.77,84.67,84.67,543351.0,54.1762,54.1826,54.1186,54.1186,543351.0
2016-11-17 15:40:00,84.67,84.71,84.67,84.69,884352.0,54.1186,54.1442,54.1186,54.1314,884352.0
2016-11-17 15:50:00,84.69,84.69,84.63,84.66,2438676.0,54.1314,54.1314,54.0931,54.1122,2438676.0
2016-11-18 09:30:00,84.81,84.93,84.73,84.93,521213.0,54.2081,54.2848,54.157,54.2848,521213.0
2016-11-18 09:40:00,84.94,84.94,84.82,84.86,397179.0,54.2912,54.2912,54.2145,54.2401,397179.0
2016-11-18 09:50:00,84.86,84.9,84.82,84.84,306955.0,54.2401,54.2656,54.2145,54.2273,306955.0
2016-11-18 10:00:00,84.83,84.88,84.81,84.84,251571.0,54.2209,54.2529,54.2081,54.2273,251571.0
2016-11-18 10:10:00,84.85,84.88,84.78,84.81,318471.0,54.2337,54.2529,54.1889,54.2081,318471.0
2016-11-18 10:20:00,84.8,84.8,84.7,84.77,674302.0,54.2017,54.2017,54.1378,54.1826,674302.0
2016-11-18 10:30:00,84.77,84.78,84.68,84.69,161186.0,54.1826,54.1889,54.125,54.1314,161186.0
2016-11-18 10:40:00,84.69,84.69,84.59,84.59,238517.0,54.1314,54.1314,54.0675,54.0675,238517.0
2016-11-18 10:50:00,84.59,84.6,84.54,84.54,240311.0,54.0675,54.0739,54.0355,54.0355,240311.0
2016-11-18 11:00:00,84.55,84.6,84.54,84.57,120127.0,54.0419,54.0739,54.0355,54.0547,120127.0
2016-11-18 11:10:00,84.58,84.58,84.48,84.51,893120.0,54.0611,54.0611,53.9972,54.0164,893120.0
2016-11-18 11:20:00,84.51,84.55,84.49,84.54,637888.0,54.0164,54.0419,54.0036,54.0355,637888.0
2016-11-18 11:30:00,84.54,84.57,84.53,84.56,201553.0,54.0355,54.0547,54.0292,54.0483,201553.0
2016-11-18 11:40:00,84.56,84.6,84.55,84.56,281582.0,54.0483,54.0739,54.0419,54.0483,281582.0
2016-11-18 11:50:00,84.56,84.59,84.55,84.58,118906.0,54.0483,54.0675,54.0419,54.0611,118906.0
2016-11-18 12:00:00,84.58,84.58,84.57,84.58,32648.0,54.0611,54.0611,54.0547,54.0611,32648.0
2016-11-18 12:10:00,84.58,84.59,84.57,84.59,21354.0,54.0611,54.0675,54.0547,54.0675,21354.0
2016-11-18 12:20:00,84.59,84.59,84.57,84.58,161239.0,54.0675,54.0675,54.0547,54.0611,161239.0
2016-11-18 12:30:00,84.59,84.63,84.58,84.59,150382.0,54.0675,54.0931,54.0611,54.0675,150382.0
2016-11-18 12:40:00,84.59,84.62,84.58,84.61,273295.0,54.0675,54.0867,54.0611,54.0803,273295.0
2016-11-18 12:50:00,84.6,84.61,84.58,84.58,178365.0,54.0739,54.0803,54.0611,54.0611,178365.0
2016-11-18 13:00:00,84.59,84.59,84.56,84.56,164702.0,54.0675,54.0675,54.0483,54.0483,164702.0
2016-11-18 13:10:00,84.56,84.58,84.55,84.56,162154.0,54.0483,54.0611,54.0419,54.0483,162154.0
2016-11-18 13:20:00,84.56,84.57,84.56,84.56,151781.0,54.0483,54.0547,54.0483,54.0483,151781.0
2016-11-18 13:30:00,84.56,84.6,84.56,84.6,65949.0,54.0483,54.0739,54.0483,54.0739,65949.0
2016-11-18 13:40:00,84.6,84.63,84.59,84.61,91547.0,54.0739,54.0931,54.0675,54.0803,91547.0
2016-11-18 13:50:00,84.61,84.68,84.61,84.63,512273.0,54.0803,54.125,54.0803,54.0931,512273.0
2016-11-18 14:00:00,84.63,84.63,84.61,84.62,164949.0,54.0931,54.0931,54.0803,54.0867,164949.0
2016-11-18 14:10:00,84.61,84.65,84.61,84.64,154454.0,54.0803,54.1059,54.0803,54.0995,154454.0
2016-11-18 14:20:00,84.64,84.71,84.64,84.67,337194.0,54.0995,54.1442,54.0995,54.1186,337194.0
2016-11-18 14:30:00,84.66,84.72,84.65,84.72,164844.0,54.1122,54.1506,54.1059,54.1506,164844.0
2016-11-18 14:40:00,84.72,84.74,84.71,84.71,209371.0,54.1506,54.1634,54.1442,54.1442,209371.0
2016-11-18 14:50:00,84.71,84.73,84.69,84.7,331126.0,54.1442,54.157,54.1314,54.1378,331126.0
2016-11-18 15:00:00,84.69,84.71,84.68,84.7,271552.0,54.1314,54.1442,54.125,54.1378,271552.0
2016-11-18 15:10:00,84.7,84.73,84.69,84.72,344885.0,54.1378,54.157,54.1314,54.1506,344885.0
2016-11-18 15:20:00,84.72,84.74,84.71,84.73,206723.0,54.1506,54.1634,54.1442,54.157,206723.0
2016-11-18 15:30:00,84.73,84.81,84.73,84.81,711034.0,54.157,54.2081,54.157,54.2081,711034.0
2016-11-18 15:40:00,84.81,84.81,84.73,84.77,881205.0,54.2081,54.2081,54.157,54.1826,881205.0
2016-11-18 15:50:00,84.77,84.79,84.62,84.65,2863546.0,54.1826,54.1953,54.0867,54.1059,2863546.0
2016-11-21 09:30:00,84.85,85.0,84.84,84.9,463446.0,54.2337,54.3296,54.2273,54.2656,463446.0
2016-11-21 09:40:00,84.9,84.91,84.85,84.87,367711.0,54.2656,54.272,54.2337,54.2465,367711.0
2016-11-21 09:50:00,84.87,84.98,84.87,84.95,388078.0,54.2465,54.3168,54.2465,54.2976,388078.0
2016-11-21 10:00:00,84.96,84.97,84.94,84.95,188730.0,54.304,54.3104,54.2912,54.2976,188730.0
2016-11-21 10:10:00,84.95,84.95,84.89,84.91,122198.0,54.2976,54.2976,54.2593,54.272,122198.0
2016-11-21 10:20:00,84.91,84.96,84.9,84.95,379081.0,54.272,54.304,54.2656,54.2976,379081.0
2016-11-21 10:30:00,84.96,85.02,84.94,84.98,294499.0,54.304,54.3423,54.2912,54.3168,294499.0
2016-11-21 10:40:00,84.98,85.07,84.97,85.07,192422.0,54.3168,54.3743,54.3104,54.3743,192422.0
2016-11-21 10:50:00,85.07,85.1,85.04,85.08,175540.0,54.3743,54.3935,54.3551,54.3807,175540.0
2016-11-21 11:00:00,85.08,85.11,85.06,85.08,93158.0,54.3807,54.3999,54.3679,54.3807,93158.0
2016-11-21 11:10:00,85.09,85.13,85.08,85.11,113811.0,54.3871,54.4127,54.3807,54.3999,113811.0
2016-11-21 11:20:00,85.1,85.12,85.07,85.1,271103.0,54.3935,54.4063,54.3743,54.3935,271103.0
2016-11-21 11:30:00,85.1,85.12,85.08,85.1,204351.0,54.3935,54.4063,54.3807,54.3935,204351.0
2016-11-21 11:40:00,85.09,85.14,85.09,85.14,106646.0,54.3871,54.419,54.3871,54.419,106646.0
2016-11-21 11:50:00,85.14,85.15,85.13,85.15,114898.0,54.419,54.4254,54.4127,54.4254,114898.0
2016-11-21 12:00:00,85.15,85.16,85.13,85.16,61740.0,54.4254,54.4318,54.4127,54.4318,61740.0
2016-11-21 12:10:00,85.16,85.16,85.08,85.09,124820.0,54.4318,54.4318,54.3807,54.3871,124820.0
2016-11-21 12:20:00,85.09,85.12,85.09,85.12,53809.0,54.3871,54.4063,54.3871,54.4063,53809.0
2016-11-21 12:30:00,85.12,85.13,85.06,85.1,138628.0,54.4063,54.4127,54.3679,54.3935,138628.0
2016-11-21 12:40:00,85.1,85.16,85.09,85.16,89130.0,54.3935,54.4318,54.3871,54.4318,89130.0
2016-11-21 12:50:00,85.16,85.16,85.15,85.16,53556.0,54.4318,54.4318,54.4254,54.4318,53556.0
2016-11-21 13:00:00,85.16,85.16,85.12,85.13,191296.0,54.4318,54.4318,54.4063,54.4127,191296.0
2016-11-21 13:10:00,85.14,85.15,85.09,85.15,192283.0,54.419,54.4254,54.3871,54.4254,192283.0
2016-11-21 13:20:00,85.15,85.15,85.08,85.11,239584.0,54.4254,54.4254,54.3807,54.3999,239584.0
2016-11-21 13:30:00,85.11,85.13,85.1,85.13,89469.0,54.3999,54.4127,54.3935,54.4127,89469.0
2016-11-21 13:40:00,85.13,85.16,85.11,85.13,84110.0,54.4127,54.4318,54.3999,54.4127,84110.0
2016-11-21 13:50:00,85.13,85.16,85.13,85.14,109698.0,54.4127,54.4318,54.4127,54.419,109698.0
2016-11-21 14:00:00,85.14,85.16,85.13,85.14,143948.0,54.419,54.4318,54.4127,54.419,143948.0
2016-11-21 14:10:00,85.14,85.19,85.13,85.18,164572.0,54.419,54.451,54.4127,54.4446,164572.0
2016-11-21 14:20:00,85.19,85.22,85.17,85.2,320392.0,54.451,54.4702,54.4382,54.4574,320392.0
2016-11-21 14:30:00,85.19,85.22,85.19,85.2,237615.0,54.451,54.4702,54.451,54.4574,237615.0
2016-11-21 14:40:00,85.2,85.21,85.19,85.19,76930.0,54.4574,54.4638,54.451,54.451,76930.0
2016-11-21 14:50:00,85.2,85.2,85.13,85.14,226966.0,54.4574,54.4574,54.4127,54.419,226966.0
2016-11-21 15:00:00,85.13,85.15,85.12,85.15,188936.0,54.4127,54.4254,54.4063,54.4254,188936.0
2016-11-21 15:10:00,85.15,85.21,85.14,85.2,213769.0,54.4254,54.4638,54.419,54.4574,213769.0
2016-11-21 15:20:00,85.21,85.21,85.17,85.19,310815.0,54.4638,54.4638,54.4382,54.451,310815.0
2016-11-21 15:30:00,85.19,85.25,85.18,85.25,369500.0,54.451,54.4894,54.4446,54.4894,369500.0
2016-11-21 15:40:00,85.25,85.3,85.24,85.3,368774.0,54.4894,54.5213,54.483,54.5213,368774.0
2016-11-21 15:50:00,85.29,85.35,85.27,85.32,1584455.0,54.5149,54.5533,54.5021,54.5341,1584455.0
2016-11-22 09:30:00,85.45,85.6,85.41,85.58,571961.0,54.6172,54.7131,54.5916,54.7003,571961.0
2016-11-22 09:40:00,85.58,85.71,85.5,85.68,1314248.0,54.7003,54.7834,54.6491,54.7642,1314248.0
2016-11-22 09:50:00,85.68,85.69,85.64,85.65,324739.0,54.7642,54.7706,54.7386,54.745,324739.0
2016-11-22 10:00:00,85.66,85.67,85.63,85.64,196581.0,54.7514,54.7578,54.7322,54.7386,196581.0
2016-11-22 10:10:00,85.64,85.65,85.59,85.6,344846.0,54.7386,54.745,54.7067,54.7131,344846.0
2016-11-22 10:20:00,85.6,85.6,85.53,85.57,1338877.0,54.7131,54.7131,54.6683,54.6939,1338877.0
2016-11-22 10:30:00,85.57,85.58,85.55,85.57,430349.0,54.6939,54.7003,54.6811,54.6939,430349.0
2016-11-22 10:40:00,85.56,85.57,85.48,85.48,264728.0,54.6875,54.6939,54.6364,54.6364,264728.0
2016-11-22 10:50:00,85.48,85.52,85.48,85.52,283253.0,54.6364,54.6619,54.6364,54.6619,283253.0
2016-11-22 11:00:00,85.51,85.55,85.51,85.55,259224.0,54.6555,54.6811,54.6555,54.6811,259224.0
2016-11-22 11:10:00,85.55,85.55,85.51,85.52,124737.0,54.6811,54.6811,54.6555,54.6619,124737.0
2016-11-22 11:20:00,85.52,85.53,85.49,85.5,231750.0,54.6619,54.6683,54.6428,54.6491,231750.0
2016-11-22 11:30:00,85.5,85.51,85.46,85.5,330270.0,54.6491,54.6555,54.6236,54.6491,330270.0
2016-11-22 11:40:00,85.49,85.56,85.49,85.56,228723.0,54.6428,54.6875,54.6428,54.6875,228723.0
2016-11-22 11:50:00,85.56,85.6,85.49,85.57,380277.0,54.6875,54.7131,54.6428,54.6939,380277.0
2016-11-22 12:00:00,85.54,85.57,85.52,85.56,153464.0,54.6747,54.6939,54.6619,54.6875,153464.0
2016-11-22 12:10:00,85.56,85.59,85.54,85.59,72677.0,54.6875,54.7067,54.6747,54.7067,72677.0
2016-11-22 12:20:00,85.59,85.62,85.57,85.6,149500.0,54.7067,54.7258,54.6939,54.7131,149500.0
2016-11-22 12:30:00,85.59,85.66,85.59,85.65,213262.0,54.7067,54.7514,54.7067,54.745,213262.0
2016-11-22 12:40:00,85.65,85.7,85.65,85.69,116342.0,54.745,54.777,54.745,54.7706,116342.0
2016-11-22 12:50:00,85.7,85.73,85.69,85.69,157247.0,54.777,54.7962,54.7706,54.7706,157247.0
2016-11-22 13:00:00,85.69,85.71,85.69,85.7,52819.0,54.7706,54.7834,54.7706,54.777,52819.0
2016-11-22 13:10:00,85.7,85.73,85.64,85.66,187436.0,54.777,54.7962,54.7386,54.7514,187436.0
2016-11-22 13:20:00,85.67,85.68,85.62,85.63,116592.0,54.7578,54.7642,54.7258,54.7322,116592.0
2016-11-22 13:30:00,85.64,85.64,85.63,85.64,56800.0,54.7386,54.7386,54.7322,54.7386,56800.0
2016-11-22 13:40:00,85.64,85.68,85.62,85.66,163852.0,54.7386,54.7642,54.7258,54.7514,163852.0
2016-11-22 13:50:00,85.66,85.7,85.66,85.69,79262.0,54.7514,54.777,54.7514,54.7706,79262.0
2016-11-22 14:00:00,85.69,85.69,85.63,85.65,110811.0,54.7706,54.7706,54.7322,54.745,110811.0
2016-11-22 14:10:00,85.66,85.71,85.65,85.69,69995.0,54.7514,54.7834,54.745,54.7706,69995.0
2016-11-22 14:20:00,85.68,85.71,85.68,85.69,114714.0,54.7642,54.7834,54.7642,54.7706,114714.0
2016-11-22 14:30:00,85.69,85.74,85.69,85.74,172047.0,54.7706,54.8025,54.7706,54.8025,172047.0
2016-11-22 14:40:00,85.74,85.81,85.73,85.81,247140.0,54.8025,54.8473,54.7962,54.8473,247140.0
2016-11-22 14:50:00,85.8,85.81,85.77,85.81,215278.0,54.8409,54.8473,54.8217,54.8473,215278.0
2016-11-22 15:00:00,85.81,85.85,85.78,85.81,333671.0,54.8473,54.8729,54.8281,54.8473,333671.0
2016-11-22 15:10:00,85.82,85.84,85.8,85.84,159794.0,54.8537,54.8665,54.8409,54.8665,159794.0
2016-11-22 15:20:00,85.84,85.86,85.82,85.84,451670.0,54.8665,54.8792,54.8537,54.8665,451670.0
2016-11-22 15:30:00,85.84,85.94,85.83,85.92,553953.0,54.8665,54.9304,54.8601,54.9176,553953.0
2016-11-22 15:40:00,85.92,85.97,85.92,85.96,673742.0,54.9176,54.9496,54.9176,54.9432,673742.0
2016-11-22 15:50:00,85.97,86.03,85.92,85.95,1710971.0,54.9496,54.9879,54.9176,54.9368,1710971.0
2016-11-23 09:30:00,85.29,85.41,85.28,85.39,852501.0,54.5149,54.5916,54.5085,54.5788,852501.0
2016-11-23 09:40:00,85.39,85.39,85.33,85.37,467020.0,54.5788,54.5788,54.5405,54.5661,467020.0
2016-11-23 09:50:00,85.37,85.43,85.37,85.4,502652.0,54.5661,54.6044,54.5661,54.5852,502652.0
2016-11-23 10:00:00,85.4,85.47,85.4,85.42,116342.0,54.5852,54.63,54.5852,54.598,116342.0
2016-11-23 10:10:00,85.42,85.53,85.42,85.52,192584.0,54.598,54.6683,54.598,54.6619,192584.0
2016-11-23 10:20:00,85.52,85.6,85.49,85.59,290434.0,54.6619,54.7131,54.6428,54.7067,290434.0
2016-11-23 10:30:00,85.59,85.64,85.53,85.54,316032.0,54.7067,54.7386,54.6683,54.6747,316032.0
2016-11-23 10:40:00,85.54,85.56,85.53,85.54,269645.0,54.6747,54.6875,54.6683,54.6747,269645.0
2016-11-23 10:50:00,85.54,85.54,85.5,85.52,349837.0,54.6747,54.6747,54.6491,54.6619,349837.0
2016-11-23 11:00:00,85.52,85.54,85.46,85.46,128027.0,54.6619,54.6747,54.6236,54.6236,128027.0
2016-11-23 11:10:00,85.46,85.46,85.44,85.46,396069.0,54.6236,54.6236,54.6108,54.6236,396069.0
2016-11-23 11:20:00,85.45,85.46,85.38,85.39,344623.0,54.6172,54.6236,54.5724,54.5788,344623.0
2016-11-23 11:30:00,85.39,85.48,85.35,85.48,149648.0,54.5788,54.6364,54.5533,54.6364,149648.0
2016-11-23 11:40:00,85.48,85.51,85.48,85.51,92717.0,54.6364,54.6555,54.6364,54.6555,92717.0
2016-11-23 11:50:00,85.51,85.61,85.5,85.61,262736.0,54.6555,54.7195,54.6491,54.7195,262736.0
2016-11-23 12:00:00,85.61,85.64,85.59,85.59,653846.0,54.7195,54.7386,54.7067,54.7067,653846.0
2016-11-23 12:10:00,85.59,85.63,85.55,85.6,159894.0,54.7067,54.7322,54.6811,54.7131,159894.0
2016-11-23 12:20:00,85.59,85.62,85.59,85.62,89830.0,54.7067,54.7258,54.7067,54.7258,89830.0
2016-11-23 12:30:00,85.62,85.63,85.59,85.63,132151.0,54.7258,54.7322,54.7067,54.7322,132151.0
2016-11-23 12:40:00,85.63,85.69,85.62,85.67,138180.0,54.7322,54.7706,54.7258,54.7578,138180.0
2016-11-23 12:50:00,85.67,85.67,85.62,85.63,31022.0,54.7578,54.7578,54.7258,54.7322,31022.0
2016-11-23 13:00:00,85.63,85.64,85.6,85.61,63646.0,54.7322,54.7386,54.7131,54.7195,63646.0
2016-11-23 13:10:00,85.6,85.61,85.58,85.59,61880.0,54.7131,54.7195,54.7003,54.7067,61880.0
2016-11-23 13:20:00,85.58,85.64,85.58,85.6,206560.0,54.7003,54.7386,54.7003,54.7131,206560.0
2016-11-23 13:30:00,85.61,85.65,85.6,85.63,191132.0,54.7195,54.745,54.7131,54.7322,191132.0
2016-11-23 13:40:00,85.62,85.65,85.57,85.59,113800.0,54.7258,54.745,54.6939,54.7067,113800.0
2016-11-23 13:50:00,85.59,85.6,85.5,85.51,143375.0,54.7067,54.7131,54.6491,54.6555,143375.0
2016-11-23 14:00:00,85.51,85.58,85.5,85.55,125326.0,54.6555,54.7003,54.6491,54.6811,125326.0
2016-11-23 14:10:00,85.56,85.58,85.52,85.56,171722.0,54.6875,54.7003,54.6619,54.6875,171722.0
2016-11-23 14:20:00,85.57,85.57,85.52,85.56,74396.0,54.6939,54.6939,54.6619,54.6875,74396.0
2016-11-23 14:30:00,85.56,85.56,85.54,85.55,66504.0,54.6875,54.6875,54.6747,54.6811,66504.0
2016-11-23 14:40:00,85.55,85.56,85.55,85.55,61438.0,54.6811,54.6875,54.6811,54.6811,61438.0
2016-11-23 14:50:00,85.56,85.57,85.55,85.56,132581.0,54.6875,54.6939,54.6811,54.6875,132581.0
2016-11-23 15:00:00,85.56,85.57,85.55,85.56,62693.0,54.6875,54.6939,54.6811,54.6875,62693.0
2016-11-23 15:10:00,85.56,85.6,85.56,85.56,277026.0,54.6875,54.7131,54.6875,54.6875,277026.0
2016-11-23 15:20:00,85.56,85.59,85.55,85.59,203642.0,54.6875,54.7067,54.6811,54.7067,203642.0
2016-11-23 15:30:00,85.59,85.6,85.58,85.59,123136.0,54.7067,54.7131,54.7003,54.7067,123136.0
2016-11-23 15:40:00,85.59,85.65,85.59,85.62,365399.0,54.7067,54.745,54.7067,54.7258,365399.0
2016-11-23 15:50:00,85.62,85.67,85.58,85.61,574106.0,54.7258,54.7578,54.7003,54.7195,574106.0
2016-11-25 09:30:00,85.67,85.71,85.61,85.66,166542.0,54.7578,54.7834,54.7195,54.7514,166542.0
2016-11-25 09:40:00,85.66,85.72,85.64,85.68,248915.0,54.7514,54.7898,54.7386,54.7642,248915.0
2016-11-25 09:50:00,85.69,85.73,85.66,85.73,67894.0,54.7706,54.7962,54.7514,54.7962,67894.0
2016-11-25 10:00:00,85.72,85.72,85.66,85.67,31931.0,54.7898,54.7898,54.7514,54.7578,31931.0
2016-11-25 10:10:00,85.66,85.67,85.6,85.6,76178.0,54.7514,54.7578,54.7131,54.7131,76178.0
2016-11-25 10:20:00,85.61,85.64,85.61,85.64,29219.0,54.7195,54.7386,54.7195,54.7386,29219.0
2016-11-25 10:30:00,85.64,85.69,85.63,85.67,42099.0,54.7386,54.7706,54.7322,54.7578,42099.0
2016-11-25 10:40:00,85.67,85.68,85.65,85.68,52379.0,54.7578,54.7642,54.745,54.7642,52379.0
2016-11-25 10:50:00,85.68,85.69,85.66,85.67,64029.0,54.7642,54.7706,54.7514,54.7578,64029.0
2016-11-25 11:00:00,85.67,85.72,85.65,85.72,108777.0,54.7578,54.7898,54.745,54.7898,108777.0
2016-11-25 11:10:00,85.72,85.74,85.68,85.72,136115.0,54.7898,54.8025,54.7642,54.7898,136115.0
2016-11-25 11:20:00,85.72,85.74,85.68,85.73,109797.0,54.7898,54.8025,54.7642,54.7962,109797.0
2016-11-25 11:30:00,85.73,85.73,85.71,85.72,39088.0,54.7962,54.7962,54.7834,54.7898,39088.0
2016-11-25 11:40:00,85.72,85.74,85.71,85.73,58535.0,54.7898,54.8025,54.7834,54.7962,58535.0
2016-11-25 11:50:00,85.73,85.73,85.71,85.72,66861.0,54.7962,54.7962,54.7834,54.7898,66861.0
2016-11-25 12:00:00,85.72,85.76,85.71,85.72,135632.0,54.7898,54.8153,54.7834,54.7898,135632.0
2016-11-25 12:10:00,85.72,85.73,85.71,85.73,68809.0,54.7898,54.7962,54.7834,54.7962,68809.0
2016-11-25 12:20:00,85.73,85.75,85.72,85.74,29417.0,54.7962,54.8089,54.7898,54.8025,29417.0
2016-11-25 12:30:00,85.73,85.76,85.73,85.73,70761.0,54.7962,54.8153,54.7962,54.7962,70761.0
2016-11-25 12:40:00,85.73,85.75,85.71,85.74,51646.0,54.7962,54.8089,54.7834,54.8025,51646.0
2016-11-25 12:50:00,85.74,85.76,85.69,85.73,133201.0,54.8025,54.8153,54.7706,54.7962,133201.0
2016-11-28 09:30:00,85.67,85.67,85.54,85.55,397336.0,54.7578,54.7578,54.6747,54.6811,397336.0
2016-11-28 09:40:00,85.55,85.56,85.47,85.54,173997.0,54.6811,54.6875,54.63,54.6747,173997.0
2016-11-28 09:50:00,85.53,85.58,85.52,85.53,186691.0,54.6683,54.7003,54.6619,54.6683,186691.0
2016-11-28 10:00:00,85.53,85.67,85.52,85.64,310523.0,54.6683,54.7578,54.6619,54.7386,310523.0
2016-11-28 10:10:00,85.66,85.7,85.61,85.63,186982.0,54.7514,54.777,54.7195,54.7322,186982.0
2016-11-28 10:20:00,85.63,85.73,85.63,85.72,369965.0,54.7322,54.7962,54.7322,54.7898,369965.0
2016-11-28 10:30:00,85.73,85.78,85.64,85.68,368210.0,54.7962,54.8281,54.7386,54.7642,368210.0
2016-11-28 10:40:00,85.69,85.7,85.62,85.65,160588.0,54.7706,54.777,54.7258,54.745,160588.0
2016-11-28 10:50:00,85.65,85.7,85.63,85.64,462069.0,54.745,54.777,54.7322,54.7386,462069.0
2016-11-28 11:00:00,85.64,85.7,85.63,85.68,306647.0,54.7386,54.777,54.7322,54.7642,306647.0
2016-11-28 11:10:00,85.68,85.72,85.66,85.7,424719.0,54.7642,54.7898,54.7514,54.777,424719.0
2016-11-28 11:20:00,85.7,85.75,85.69,85.75,282317.0,54.777,54.8089,54.7706,54.8089,282317.0
2016-11-28 11:30:00,85.75,85.84,85.74,85.81,447961.0,54.8089,54.8665,54.8025,54.8473,447961.0
2016-11-28 11:40:00,85.82,85.82,85.78,85.8,323075.0,54.8537,54.8537,54.8281,54.8409,323075.0
2016-11-28 11:50:00,85.8,85.82,85.78,85.81,266485.0,54.8409,54.8537,54.8281,54.8473,266485.0
2016-11-28 12:00:00,85.81,85.86,85.81,85.86,349586.0,54.8473,54.8792,54.8473,54.8792,349586.0
2016-11-28 12:10:00,85.86,85.91,85.85,85.91,331672.0,54.8792,54.9112,54.8729,54.9112,331672.0
2016-11-28 12:20:00,85.91,85.93,85.9,85.93,465593.0,54.9112,54.924,54.9048,54.924,465593.0
2016-11-28 12:30:00,85.93,86.0,85.92,85.95,420745.0,54.924,54.9687,54.9176,54.9368,420745.0
2016-11-28 12:40:00,85.95,85.95,85.92,85.95,216825.0,54.9368,54.9368,54.9176,54.9368,216825.0
2016-11-28 12:50:00,85.95,85.95,85.94,85.95,205671.0,54.9368,54.9368,54.9304,54.9368,205671.0
2016-11-28 13:00:00,85.95,85.95,85.92,85.94,370045.0,54.9368,54.9368,54.9176,54.9304,370045.0
2016-11-28 13:10:00,85.94,85.95,85.9,85.92,385817.0,54.9304,54.9368,54.9048,54.9176,385817.0
2016-11-28 13:20:00,85.93,85.93,85.84,85.87,361055.0,54.924,54.924,54.8665,54.8856,361055.0
2016-11-28 13:30:00,85.87,85.88,85.8,85.85,221236.0,54.8856,54.892,54.8409,54.8729,221236.0
2016-11-28 13:40:00,85.85,85.88,85.84,85.87,283180.0,54.8729,54.892,54.8665,54.8856,283180.0
2016-11-28 13:50:00,85.87,85.88,85.86,85.87,145718.0,54.8856,54.892,54.8792,54.8856,145718.0
2016-11-28 14:00:00,85.87,85.94,85.86,85.92,298493.0,54.8856,54.9304,54.8792,54.9176,298493.0
2016-11-28 14:10:00,85.92,85.94,85.91,85.94,285409.0,54.9176,54.9304,54.9112,54.9304,285409.0
2016-11-28 14:20:00,85.94,85.94,85.88,85.9,2405910.0,54.9304,54.9304,54.892,54.9048,2405910.0
2016-11-28 14:30:00,85.9,85.9,85.85,85.88,254417.0,54.9048,54.9048,54.8729,54.892,254417.0
2016-11-28 14:40:00,85.88,85.88,85.84,85.85,316740.0,54.892,54.892,54.8665,54.8729,316740.0
2016-11-28 14:50:00,85.85,85.86,85.83,85.85,196799.0,54.8729,54.8792,54.8601,54.8729,196799.0
2016-11-28 15:00:00,85.85,85.86,85.84,85.86,250260.0,54.8729,54.8792,54.8665,54.8792,250260.0
2016-11-28 15:10:00,85.86,85.89,85.85,85.88,314893.0,54.8792,54.8984,54.8729,54.892,314893.0
2016-11-28 15:20:00,85.88,85.88,85.77,85.77,391247.0,54.892,54.892,54.8217,54.8217,391247.0
2016-11-28 15:30:00,85.78,85.78,85.72,85.73,144975.0,54.8281,54.8281,54.7898,54.7962,144975.0
2016-11-28 15:40:00,85.73,85.73,85.68,85.69,266317.0,54.7962,54.7962,54.7642,54.7706,266317.0
2016-11-28 15:50:00,85.69,85.8,85.67,85.75,1350725.0,54.7706,54.8409,54.7578,54.8089,1350725.0
2016-11-29 09:30:00,85.5,85.57,85.46,85.56,372460.0,54.6491,54.6939,54.6236,54.6875,372460.0
2016-11-29 09:40:00,85.56,85.56,85.43,85.44,203707.0,54.6875,54.6875,54.6044,54.6108,203707.0
2016-11-29 09:50:00,85.44,85.53,85.43,85.48,260812.0,54.6108,54.6683,54.6044,54.6364,260812.0
2016-11-29 10:00:00,85.47,85.59,85.47,85.59,200534.0,54.63,54.7067,54.63,54.7067,200534.0
2016-11-29 10:10:00,85.59,85.6,85.52,85.53,322274.0,54.7067,54.7131,54.6619,54.6683,322274.0
2016-11-29 10:20:00,85.53,85.56,85.52,85.54,172764.0,54.6683,54.6875,54.6619,54.6747,172764.0
2016-11-29 10:30:00,85.54,85.56,85.53,85.54,58300.0,54.6747,54.6875,54.6683,54.6747,58300.0
2016-11-29 10:40:00,85.54,85.62,85.53,85.61,288258.0,54.6747,54.7258,54.6683,54.7195,288258.0
2016-11-29 10:50:00,85.62,85.63,85.56,85.57,274306.0,54.7258,54.7322,54.6875,54.6939,274306.0
2016-11-29 11:00:00,85.56,85.59,85.55,85.59,83736.0,54.6875,54.7067,54.6811,54.7067,83736.0
2016-11-29 11:10:00,85.59,85.59,85.53,85.53,181730.0,54.7067,54.7067,54.6683,54.6683,181730.0
2016-11-29 11:20:00,85.52,85.59,85.52,85.58,107201.0,54.6619,54.7067,54.6619,54.7003,107201.0
2016-11-29 11:30:00,85.58,85.6,85.58,85.59,59930.0,54.7003,54.7131,54.7003,54.7067,59930.0
2016-11-29 11:40:00,85.59,85.63,85.58,85.63,418950.0,54.7067,54.7322,54.7003,54.7322,418950.0
2016-11-29 11:50:00,85.62,85.66,85.6,85.65,234760.0,54.7258,54.7514,54.7131,54.745,234760.0
2016-11-29 12:00:00,85.65,85.65,85.63,85.64,32594.0,54.745,54.745,54.7322,54.7386,32594.0
2016-11-29 12:10:00,85.64,85.65,85.62,85.62,44737.0,54.7386,54.745,54.7258,54.7258,44737.0
2016-11-29 12:20:00,85.62,85.65,85.59,85.59,252788.0,54.7258,54.745,54.7067,54.7067,252788.0
2016-11-29 12:30:00,85.59,85.61,85.59,85.6,188666.0,54.7067,54.7195,54.7067,54.7131,188666.0
2016-11-29 12:40:00,85.59,85.6,85.55,85.55,88717.0,54.7067,54.7131,54.6811,54.6811,88717.0
2016-11-29 12:50:00,85.56,85.61,85.54,85.59,209045.0,54.6875,54.7195,54.6747,54.7067,209045.0
2016-11-29 13:00:00,85.59,85.64,85.58,85.63,82287.0,54.7067,54.7386,54.7003,54.7322,82287.0
2016-11-29 13:10:00,85.62,85.63,85.58,85.59,84813.0,54.7258,54.7322,54.7003,54.7067,84813.0
2016-11-29 13:20:00,85.58,85.62,85.58,85.62,63087.0,54.7003,54.7258,54.7003,54.7258,63087.0
2016-11-29 13:30:00,85.62,85.65,85.6,85.64,51694.0,54.7258,54.745,54.7131,54.7386,51694.0
2016-11-29 13:40:00,85.65,85.65,85.63,85.65,33181.0,54.745,54.745,54.7322,54.745,33181.0
2016-11-29 13:50:00,85.64,85.65,85.63,85.65,51648.0,54.7386,54.745,54.7322,54.745,51648.0
2016-11-29 14:00:00,85.65,85.67,85.64,85.67,57330.0,54.745,54.7578,54.7386,54.7578,57330.0
2016-11-29 14:10:00,85.67,85.7,85.66,85.69,251495.0,54.7578,54.777,54.7514,54.7706,251495.0
2016-11-29 14:20:00,85.7,85.7,85.59,85.59,86702.0,54.777,54.777,54.7067,54.7067,86702.0
2016-11-29 14:30:00,85.59,85.65,85.58,85.65,144810.0,54.7067,54.745,54.7003,54.745,144810.0
2016-11-29 14:40:00,85.65,85.7,85.64,85.7,269541.0,54.745,54.777,54.7386,54.777,269541.0
2016-11-29 14:50:00,85.7,85.7,85.65,85.67,116649.0,54.777,54.777,54.745,54.7578,116649.0
2016-11-29 15:00:00,85.67,85.69,85.66,85.66,349980.0,54.7578,54.7706,54.7514,54.7514,349980.0
2016-11-29 15:10:00,85.67,85.67,85.65,85.65,161060.0,54.7578,54.7578,54.745,54.745,161060.0
2016-11-29 15:20:00,85.66,85.66,85.62,85.65,162957.0,54.7514,54.7514,54.7258,54.745,162957.0
2016-11-29 15:30:00,85.64,85.65,85.62,85.62,218850.0,54.7386,54.745,54.7258,54.7258,218850.0
2016-11-29 15:40:00,85.63,85.64,85.57,85.64,401461.0,54.7322,54.7386,54.6939,54.7386,401461.0
2016-11-29 15:50:00,85.64,85.65,85.56,85.59,728313.0,54.7386,54.745,54.6875,54.7067,728313.0
2016-11-30 09:30:00,85.7,85.7,85.62,85.63,267001.0,54.777,54.777,54.7258,54.7322,267001.0
2016-11-30 09:40:00,85.63,85.63,85.5,85.53,366376.0,54.7322,54.7322,54.6491,54.6683,366376.0
2016-11-30 09:50:00,85.52,85.55,85.48,85.48,317603.0,54.6619,54.6811,54.6364,54.6364,317603.0
2016-11-30 10:00:00,85.48,85.56,85.43,85.55,1145598.0,54.6364,54.6875,54.6044,54.6811,1145598.0
2016-11-30 10:10:00,85.55,85.6,85.53,85.59,371811.0,54.6811,54.7131,54.6683,54.7067,371811.0
2016-11-30 10:20:00,85.59,85.61,85.45,85.52,551396.0,54.7067,54.7195,54.6172,54.6619,551396.0
2016-11-30 10:30:00,85.51,85.56,85.47,85.53,252916.0,54.6555,54.6875,54.63,54.6683,252916.0
2016-11-30 10:40:00,85.53,85.59,85.52,85.58,94449.0,54.6683,54.7067,54.6619,54.7003,94449.0
2016-11-30 10:50:00,85.59,85.59,85.54,85.55,82587.0,54.7067,54.7067,54.6747,54.6811,82587.0
2016-11-30 11:00:00,85.55,85.62,85.53,85.61,156972.0,54.6811,54.7258,54.6683,54.7195,156972.0
2016-11-30 11:10:00,85.61,85.63,85.59,85.63,385199.0,54.7195,54.7322,54.7067,54.7322,385199.0
2016-11-30 11:20:00,85.63,85.7,85.58,85.59,1471206.0,54.7322,54.777,54.7003,54.7067,1471206.0
2016-11-30 11:30:00,85.59,85.66,85.57,85.66,293440.0,54.7067,54.7514,54.6939,54.7514,293440.0
2016-11-30 11:40:00,85.66,85.67,85.63,85.65,142445.0,54.7514,54.7578,54.7322,54.745,142445.0
2016-11-30 11:50:00,85.64,85.64,85.61,85.64,76720.0,54.7386,54.7386,54.7195,54.7386,76720.0
2016-11-30 12:00:00,85.64,85.64,85.61,85.62,226078.0,54.7386,54.7386,54.7195,54.7258,226078.0
2016-11-30 12:10:00,85.62,85.67,85.58,85.64,120924.0,54.7258,54.7578,54.7003,54.7386,120924.0
2016-11-30 12:20:00,85.64,85.66,85.59,85.6,106314.0,54.7386,54.7514,54.7067,54.7131,106314.0
2016-11-30 12:30:00,85.6,85.65,85.59,85.64,47475.0,54.7131,54.745,54.7067,54.7386,47475.0
2016-11-30 12:40:00,85.64,85.68,85.62,85.66,292471.0,54.7386,54.7642,54.7258,54.7514,292471.0
2016-11-30 12:50:00,85.65,85.67,85.62,85.67,99774.0,54.745,54.7578,54.7258,54.7578,99774.0
2016-11-30 13:00:00,85.67,85.67,85.62,85.66,74169.0,54.7578,54.7578,54.7258,54.7514,74169.0
2016-11-30 13:10:00,85.67,85.73,85.65,85.73,112326.0,54.7578,54.7962,54.745,54.7962,112326.0
2016-11-30 13:20:00,85.73,85.73,85.63,85.63,307776.0,54.7962,54.7962,54.7322,54.7322,307776.0
2016-11-30 13:30:00,85.64,85.71,85.63,85.67,94894.0,54.7386,54.7834,54.7322,54.7578,94894.0
2016-11-30 13:40:00,85.67,85.76,85.66,85.75,322327.0,54.7578,54.8153,54.7514,54.8089,322327.0
2016-11-30 13:50:00,85.75,85.75,85.69,85.69,259000.0,54.8089,54.8089,54.7706,54.7706,259000.0
2016-11-30 14:00:00,85.7,85.72,85.65,85.68,176857.0,54.777,54.7898,54.745,54.7642,176857.0
2016-11-30 14:10:00,85.68,85.69,85.66,85.67,516826.0,54.7642,54.7706,54.7514,54.7578,516826.0
2016-11-30 14:20:00,85.67,85.69,85.64,85.68,205535.0,54.7578,54.7706,54.7386,54.7642,205535.0
2016-11-30 14:30:00,85.69,85.7,85.67,85.7,238690.0,54.7706,54.777,54.7578,54.777,238690.0
2016-11-30 14:40:00,85.69,85.7,85.66,85.68,394125.0,54.7706,54.777,54.7514,54.7642,394125.0
2016-11-30 14:50:00,85.68,85.73,85.68,85.7,159217.0,54.7642,54.7962,54.7642,54.777,159217.0
2016-11-30 15:00:00,85.7,85.73,85.68,85.69,191027.0,54.777,54.7962,54.7642,54.7706,191027.0
2016-11-30 15:10:00,85.69,85.73,85.67,85.72,149184.0,54.7706,54.7962,54.7578,54.7898,149184.0
2016-11-30 15:20:00,85.72,85.79,85.72,85.75,998661.0,54.7898,54.8345,54.7898,54.8089,998661.0
2016-11-30 15:30:00,85.75,85.79,85.68,85.79,714744.0,54.8089,54.8345,54.7642,54.8345,714744.0
2016-11-30 15:40:00,85.79,85.8,85.76,85.8,449653.0,54.8345,54.8409,54.8153,54.8409,449653.0
2016-11-30 15:50:00,85.8,85.8,85.59,85.66,1217538.0,54.8409,54.8409,54.7067,54.7514,1217538.0
2016-12-01 09:30:00,85.28,85.32,85.13,85.16,505568.0,54.753,54.7787,54.6567,54.676,505568.0
2016-12-01 09:40:00,85.16,85.19,85.09,85.09,519775.0,54.676,54.6952,54.631,54.631,519775.0
2016-12-01 09:50:00,85.08,85.12,84.96,84.97,365315.0,54.6246,54.6503,54.5476,54.554,365315.0
2016-12-01 10:00:00,84.99,85.04,84.97,85.0,620718.0,54.5668,54.5989,54.554,54.5733,620718.0
2016-12-01 10:10:00,84.99,85.01,84.95,85.0,250795.0,54.5668,54.5797,54.5412,54.5733,250795.0
2016-12-01 10:20:00,85.01,85.07,84.98,85.01,683041.0,54.5797,54.6182,54.5604,54.5797,683041.0
2016-12-01 10:30:00,85.02,85.08,84.99,85.03,758358.0,54.5861,54.6246,54.5668,54.5925,758358.0
2016-12-01 10:40:00,85.03,85.09,85.01,85.03,282508.0,54.5925,54.631,54.5797,54.5925,282508.0
2016-12-01 10:50:00,85.03,85.13,85.01,85.12,693507.0,54.5925,54.6567,54.5797,54.6503,693507.0
2016-12-01 11:00:00,85.13,85.16,85.1,85.13,399216.0,54.6567,54.676,54.6375,54.6567,399216.0
2016-12-01 11:10:00,85.13,85.14,85.05,85.05,460106.0,54.6567,54.6631,54.6054,54.6054,460106.0
2016-12-01 11:20:00,85.05,85.12,85.02,85.08,189522.0,54.6054,54.6503,54.5861,54.6246,189522.0
2016-12-01 11:30:00,85.08,85.12,85.06,85.1,497609.0,54.6246,54.6503,54.6118,54.6375,497609.0
2016-12-01 11:40:00,85.1,85.14,85.1,85.11,159959.0,54.6375,54.6631,54.6375,54.6439,159959.0
2016-12-01 11:50:00,85.11,85.12,85.07,85.09,280839.0,54.6439,54.6503,54.6182,54.631,280839.0
2016-12-01 12:00:00,85.09,85.1,85.07,85.09,132221.0,54.631,54.6375,54.6182,54.631,132221.0
2016-12-01 12:10:00,85.09,85.1,85.07,85.07,164315.0,54.631,54.6375,54.6182,54.6182,164315.0
2016-12-01 12:20:00,85.07,85.08,85.02,85.03,114584.0,54.6182,54.6246,54.5861,54.5925,114584.0
2016-12-01 12:30:00,85.03,85.04,85.01,85.02,100183.0,54.5925,54.5989,54.5797,54.5861,100183.0
2016-12-01 12:40:00,85.01,85.04,84.97,85.01,50472.0,54.5797,54.5989,54.554,54.5797,50472.0
2016-12-01 12:50:00,85.01,85.06,85.0,85.03,171188.0,54.5797,54.6118,54.5733,54.5925,171188.0
2016-12-01 13:00:00,85.03,85.03,84.93,84.95,101949.0,54.5925,54.5925,54.5283,54.5412,101949.0
2016-12-01 13:10:00,84.95,84.98,84.94,84.95,43147.0,54.5412,54.5604,54.5347,54.5412,43147.0
2016-12-01 13:20:00,84.95,85.0,84.91,85.0,97329.0,54.5412,54.5733,54.5155,54.5733,97329.0
2016-12-01 13:30:00,85.0,85.01,84.97,84.99,122124.0,54.5733,54.5797,54.554,54.5668,122124.0
2016-12-01 13:40:00,85.0,85.0,84.97,84.97,182282.0,54.5733,54.5733,54.554,54.554,182282.0
2016-12-01 13:50:00,84.97,84.98,84.94,84.95,272084.0,54.554,54.5604,54.5347,54.5412,272084.0
2016-12-01 14:00:00,84.95,85.01,84.94,85.01,137453.0,54.5412,54.5797,54.5347,54.5797,137453.0
2016-12-01 14:10:00,85.0,85.05,84.99,85.04,140130.0,54.5733,54.6054,54.5668,54.5989,140130.0
2016-12-01 14:20:00,85.04,85.05,85.03,85.04,214219.0,54.5989,54.6054,54.5925,54.5989,214219.0
2016-12-01 14:30:00,85.04,85.07,85.02,85.07,316428.0,54.5989,54.6182,54.5861,54.6182,316428.0
2016-12-01 14:40:00,85.06,85.1,85.05,85.05,212160.0,54.6118,54.6375,54.6054,54.6054,212160.0
2016-12-01 14:50:00,85.05,85.09,85.02,85.07,915317.0,54.6054,54.631,54.5861,54.6182,915317.0
2016-12-01 15:00:00,85.05,85.07,85.0,85.0,189326.0,54.6054,54.6182,54.5733,54.5733,189326.0
2016-12-01 15:10:00,85.0,85.03,84.97,84.97,165414.0,54.5733,54.5925,54.554,54.554,165414.0
2016-12-01 15:20:00,84.97,84.98,84.94,84.95,262201.0,54.554,54.5604,54.5347,54.5412,262201.0
2016-12-01 15:30:00,84.95,84.96,84.92,84.93,361956.0,54.5412,54.5476,54.5219,54.5283,361956.0
2016-12-01 15:40:00,84.92,84.94,84.89,84.89,707870.0,54.5219,54.5347,54.5026,54.5026,707870.0
2016-12-01 15:50:00,84.9,84.91,84.87,84.87,2792055.0,54.509,54.5155,54.4898,54.4898,2792055.0
2016-12-02 09:30:00,85.07,85.07,84.98,85.06,773863.0,54.6182,54.6182,54.5604,54.6118,773863.0
2016-12-02 09:40:00,85.06,85.09,85.04,85.06,239124.0,54.6118,54.631,54.5989,54.6118,239124.0
2016-12-02 09:50:00,85.06,85.12,85.05,85.12,664886.0,54.6118,54.6503,54.6054,54.6503,664886.0
2016-12-02 10:00:00,85.13,85.26,85.13,85.26,322459.0,54.6567,54.7402,54.6567,54.7402,322459.0
2016-12-02 10:10:00,85.26,85.27,85.21,85.27,432378.0,54.7402,54.7466,54.7081,54.7466,432378.0
2016-12-02 10:20:00,85.27,85.29,85.24,85.24,320538.0,54.7466,54.7594,54.7273,54.7273,320538.0
2016-12-02 10:30:00,85.24,85.28,85.23,85.27,225151.0,54.7273,54.753,54.7209,54.7466,225151.0
2016-12-02 10:40:00,85.27,85.3,85.25,85.26,346703.0,54.7466,54.7659,54.7338,54.7402,346703.0
2016-12-02 10:50:00,85.26,85.26,85.21,85.24,53790.0,54.7402,54.7402,54.7081,54.7273,53790.0
2016-12-02 11:00:00,85.24,85.3,85.22,85.3,139493.0,54.7273,54.7659,54.7145,54.7659,139493.0
2016-12-02 11:10:00,85.3,85.31,85.29,85.31,55601.0,54.7659,54.7723,54.7594,54.7723,55601.0
2016-12-02 11:20:00,85.31,85.35,85.3,85.35,109640.0,54.7723,54.798,54.7659,54.798,109640.0
2016-12-02 11:30:00,85.34,85.36,85.32,85.34,191859.0,54.7915,54.8044,54.7787,54.7915,191859.0
2016-12-02 11:40:00,85.34,85.36,85.33,85.35,146514.0,54.7915,54.8044,54.7851,54.798,146514.0
2016-12-02 11:50:00,85.36,85.36,85.3,85.3,108267.0,54.8044,54.8044,54.7659,54.7659,108267.0
2016-12-02 12:00:00,85.31,85.31,85.26,85.29,81757.0,54.7723,54.7723,54.7402,54.7594,81757.0
2016-12-02 12:10:00,85.29,85.3,85.25,85.3,124672.0,54.7594,54.7659,54.7338,54.7659,124672.0
2016-12-02 12:20:00,85.29,85.3,85.29,85.29,44956.0,54.7594,54.7659,54.7594,54.7594,44956.0
2016-12-02 12:30:00,85.3,85.3,85.28,85.29,159029.0,54.7659,54.7659,54.753,54.7594,159029.0
2016-12-02 12:40:00,85.29,85.31,85.26,85.28,292605.0,54.7594,54.7723,54.7402,54.753,292605.0
2016-12-02 12:50:00,85.28,85.3,85.27,85.29,130360.0,54.753,54.7659,54.7466,54.7594,130360.0
2016-12-02 13:00:00,85.29,85.29,85.22,85.23,116128.0,54.7594,54.7594,54.7145,54.7209,116128.0
2016-12-02 13:10:00,85.23,85.25,85.21,85.22,59422.0,54.7209,54.7338,54.7081,54.7145,59422.0
2016-12-02 13:20:00,85.23,85.25,85.22,85.24,57673.0,54.7209,54.7338,54.7145,54.7273,57673.0
2016-12-02 13:30:00,85.24,85.28,85.23,85.26,52478.0,54.7273,54.753,54.7209,54.7402,52478.0
2016-12-02 13:40:00,85.26,85.27,85.24,85.24,46967.0,54.7402,54.7466,54.7273,54.7273,46967.0
2016-12-02 13:50:00,85.24,85.25,85.22,85.23,35269.0,54.7273,54.7338,54.7145,54.7209,35269.0
2016-12-02 14:00:00,85.23,85.25,85.21,85.22,66760.0,54.7209,54.7338,54.7081,54.7145,66760.0
2016-12-02 14:10:00,85.21,85.28,85.2,85.27,105881.0,54.7081,54.753,54.7017,54.7466,105881.0
2016-12-02 14:20:00,85.27,85.3,85.25,85.29,256003.0,54.7466,54.7659,54.7338,54.7594,256003.0
2016-12-02 14:30:00,85.29,85.29,85.27,85.29,33591.0,54.7594,54.7594,54.7466,54.7594,33591.0
2016-12-02 14:40:00,85.29,85.33,85.27,85.33,110891.0,54.7594,54.7851,54.7466,54.7851,110891.0
2016-12-02 14:50:00,85.32,85.33,85.3,85.31,40555.0,54.7787,54.7851,54.7659,54.7723,40555.0
2016-12-02 15:00:00,85.31,85.32,85.3,85.3,53058.0,54.7723,54.7787,54.7659,54.7659,53058.0
2016-12-02 15:10:00,85.3,85.31,85.28,85.29,110042.0,54.7659,54.7723,54.753,54.7594,110042.0
2016-12-02 15:20:00,85.3,85.36,85.3,85.36,220229.0,54.7659,54.8044,54.7659,54.8044,220229.0
2016-12-02 15:30:00,85.35,85.39,85.33,85.34,231655.0,54.798,54.8236,54.7851,54.7915,231655.0
2016-12-02 15:40:00,85.34,85.37,85.33,85.36,487709.0,54.7915,54.8108,54.7851,54.8044,487709.0
2016-12-02 15:50:00,85.36,85.37,85.3,85.36,991730.0,54.8044,54.8108,54.7659,54.8044,991730.0
2016-12-05 09:30:00,85.42,85.51,85.41,85.42,205924.0,54.8429,54.9007,54.8365,54.8429,205924.0
2016-12-05 09:40:00,85.42,85.46,85.38,85.4,150799.0,54.8429,54.8686,54.8172,54.8301,150799.0
2016-12-05 09:50:00,85.4,85.48,85.4,85.44,191557.0,54.8301,54.8814,54.8301,54.8558,191557.0
2016-12-05 10:00:00,85.44,85.46,85.39,85.42,227753.0,54.8558,54.8686,54.8236,54.8429,227753.0
2016-12-05 10:10:00,85.42,85.46,85.41,85.45,166570.0,54.8429,54.8686,54.8365,54.8622,166570.0
2016-12-05 10:20:00,85.45,85.47,85.41,85.45,263952.0,54.8622,54.875,54.8365,54.8622,263952.0
2016-12-05 10:30:00,85.45,85.47,85.43,85.46,276280.0,54.8622,54.875,54.8493,54.8686,276280.0
2016-12-05 10:40:00,85.46,85.47,85.45,85.45,137712.0,54.8686,54.875,54.8622,54.8622,137712.0
2016-12-05 10:50:00,85.45,85.48,85.43,85.44,205134.0,54.8622,54.8814,54.8493,54.8558,205134.0
2016-12-05 11:00:00,85.44,85.47,85.44,85.45,172063.0,54.8558,54.875,54.8558,54.8622,172063.0
2016-12-05 11:10:00,85.45,85.47,85.44,85.46,121739.0,54.8622,54.875,54.8558,54.8686,121739.0
2016-12-05 11:20:00,85.47,85.47,85.44,85.45,74904.0,54.875,54.875,54.8558,54.8622,74904.0
2016-12-05 11:30:00,85.45,85.46,85.44,85.45,49727.0,54.8622,54.8686,54.8558,54.8622,49727.0
2016-12-05 11:40:00,85.45,85.47,85.45,85.45,83053.0,54.8622,54.875,54.8622,54.8622,83053.0
2016-12-05 11:50:00,85.45,85.47,85.44,85.45,131744.0,54.8622,54.875,54.8558,54.8622,131744.0
2016-12-05 12:00:00,85.45,85.49,85.44,85.47,508240.0,54.8622,54.8879,54.8558,54.875,508240.0
2016-12-05 12:10:00,85.47,85.5,85.46,85.48,80175.0,54.875,54.8943,54.8686,54.8814,80175.0
2016-12-05 12:20:00,85.48,85.49,85.47,85.48,182087.0,54.8814,54.8879,54.875,54.8814,182087.0
2016-12-05 12:30:00,85.48,85.5,85.47,85.48,132345.0,54.8814,54.8943,54.875,54.8814,132345.0
2016-12-05 12:40:00,85.48,85.5,85.46,85.47,101088.0,54.8814,54.8943,54.8686,54.875,101088.0
2016-12-05 12:50:00,85.47,85.51,85.47,85.5,556205.0,54.875,54.9007,54.875,54.8943,556205.0
2016-12-05 13:00:00,85.5,85.53,85.5,85.5,143102.0,54.8943,54.9135,54.8943,54.8943,143102.0
2016-12-05 13:10:00,85.5,85.56,85.5,85.54,297705.0,54.8943,54.9328,54.8943,54.92,297705.0
2016-12-05 13:20:00,85.54,85.55,85.51,85.52,335006.0,54.92,54.9264,54.9007,54.9071,335006.0
2016-12-05 13:30:00,85.53,85.53,85.51,85.52,90866.0,54.9135,54.9135,54.9007,54.9071,90866.0
2016-12-05 13:40:00,85.53,85.57,85.52,85.56,212449.0,54.9135,54.9392,54.9071,54.9328,212449.0
2016-12-05 13:50:00,85.56,85.57,85.55,85.56,119087.0,54.9328,54.9392,54.9264,54.9328,119087.0
2016-12-05 14:00:00,85.56,85.57,85.52,85.52,484019.0,54.9328,54.9392,54.9071,54.9071,484019.0
2016-12-05 14:10:00,85.53,85.53,85.5,85.51,84917.0,54.9135,54.9135,54.8943,54.9007,84917.0
2016-12-05 14:20:00,85.51,85.53,85.51,85.51,71033.0,54.9007,54.9135,54.9007,54.9007,71033.0
2016-12-05 14:30:00,85.51,85.53,85.5,85.51,114879.0,54.9007,54.9135,54.8943,54.9007,114879.0
2016-12-05 14:40:00,85.51,85.53,85.5,85.51,55906.0,54.9007,54.9135,54.8943,54.9007,55906.0
2016-12-05 14:50:00,85.52,85.53,85.5,85.51,64964.0,54.9071,54.9135,54.8943,54.9007,64964.0
2016-12-05 15:00:00,85.51,85.54,85.5,85.53,64732.0,54.9007,54.92,54.8943,54.9135,64732.0
2016-12-05 15:10:00,85.53,85.54,85.53,85.53,71136.0,54.9135,54.92,54.9135,54.9135,71136.0
2016-12-05 15:20:00,85.53,85.57,85.53,85.56,183079.0,54.9135,54.9392,54.9135,54.9328,183079.0
2016-12-05 15:30:00,85.57,85.58,85.54,85.57,369318.0,54.9392,54.9456,54.92,54.9392,369318.0
2016-12-05 15:40:00,85.57,85.65,85.57,85.65,704825.0,54.9392,54.9906,54.9392,54.9906,704825.0
2016-12-05 15:50:00,85.65,85.67,85.61,85.63,859992.0,54.9906,55.0034,54.9649,54.9777,859992.0
2016-12-06 09:30:00,85.73,85.74,85.65,85.67,202885.0,55.0419,55.0484,54.9906,55.0034,202885.0
2016-12-06 09:40:00,85.67,85.76,85.67,85.73,272976.0,55.0034,55.0612,55.0034,55.0419,272976.0
2016-12-06 09:50:00,85.74,85.77,85.7,85.71,156479.0,55.0484,55.0676,55.0227,55.0291,156479.0
2016-12-06 10:00:00,85.72,85.8,85.7,85.78,708247.0,55.0355,55.0869,55.0227,55.074,708247.0
2016-12-06 10:10:00,85.78,85.78,85.73,85.75,191866.0,55.074,55.074,55.0419,55.0548,191866.0
2016-12-06 10:20:00,85.75,85.76,85.73,85.75,62963.0,55.0548,55.0612,55.0419,55.0548,62963.0
2016-12-06 10:30:00,85.75,85.77,85.74,85.77,354630.0,55.0548,55.0676,55.0484,55.0676,354630.0
2016-12-06 10:40:00,85.77,85.84,85.77,85.84,1562324.0,55.0676,55.1126,55.0676,55.1126,1562324.0
2016-12-06 10:50:00,85.84,85.86,85.82,85.84,363526.0,55.1126,55.1254,55.0997,55.1126,363526.0
2016-12-06 11:00:00,85.84,85.86,85.82,85.83,124458.0,55.1126,55.1254,55.0997,55.1061,124458.0
2016-12-06 11:10:00,85.83,85.85,85.8,85.83,126706.0,55.1061,55.119,55.0869,55.1061,126706.0
2016-12-06 11:20:00,85.83,85.87,85.82,85.86,202134.0,55.1061,55.1318,55.0997,55.1254,202134.0
2016-12-06 11:30:00,85.86,85.87,85.83,85.87,78735.0,55.1254,55.1318,55.1061,55.1318,78735.0
2016-12-06 11:40:00,85.87,85.9,85.86,85.88,249538.0,55.1318,55.1511,55.1254,55.1382,249538.0
2016-12-06 11:50:00,85.87,85.9,85.87,85.9,290023.0,55.1318,55.1511,55.1318,55.1511,290023.0
2016-12-06 12:00:00,85.9,85.93,85.89,85.93,175848.0,55.1511,55.1703,55.1447,55.1703,175848.0
2016-12-06 12:10:00,85.92,85.94,85.92,85.94,200150.0,55.1639,55.1768,55.1639,55.1768,200150.0
2016-12-06 12:20:00,85.94,85.96,85.92,85.94,389363.0,55.1768,55.1896,55.1639,55.1768,389363.0
2016-12-06 12:30:00,85.94,85.96,85.93,85.96,120829.0,55.1768,55.1896,55.1703,55.1896,120829.0
2016-12-06 12:40:00,85.95,85.96,85.95,85.95,83995.0,55.1832,55.1896,55.1832,55.1832,83995.0
2016-12-06 12:50:00,85.95,85.96,85.9,85.95,250245.0,55.1832,55.1896,55.1511,55.1832,250245.0
2016-12-06 13:00:00,85.95,85.97,85.94,85.94,101867.0,55.1832,55.196,55.1768,55.1768,101867.0
2016-12-06 13:10:00,85.93,85.98,85.93,85.97,160085.0,55.1703,55.2025,55.1703,55.196,160085.0
2016-12-06 13:20:00,85.97,85.99,85.95,85.99,365519.0,55.196,55.2089,55.1832,55.2089,365519.0
2016-12-06 13:30:00,85.99,85.99,85.98,85.99,104489.0,55.2089,55.2089,55.2025,55.2089,104489.0
2016-12-06 13:40:00,85.98,86.0,85.98,85.99,303534.0,55.2025,55.2153,55.2025,55.2089,303534.0
2016-12-06 13:50:00,85.99,86.01,85.98,86.0,126814.0,55.2089,55.2217,55.2025,55.2153,126814.0
2016-12-06 14:00:00,86.0,86.02,85.98,86.01,124304.0,55.2153,55.2281,55.2025,55.2217,124304.0
2016-12-06 14:10:00,86.02,86.02,85.98,85.98,144637.0,55.2281,55.2281,55.2025,55.2025,144637.0
2016-12-06 14:20:00,85.99,86.02,85.98,86.02,800260.0,55.2089,55.2281,55.2025,55.2281,800260.0
2016-12-06 14:30:00,86.02,86.02,85.99,86.0,196256.0,55.2281,55.2281,55.2089,55.2153,196256.0
2016-12-06 14:40:00,86.0,86.02,86.0,86.02,168549.0,55.2153,55.2281,55.2153,55.2281,168549.0
2016-12-06 14:50:00,86.02,86.03,86.01,86.03,113430.0,55.2281,55.2346,55.2217,55.2346,113430.0
2016-12-06 15:00:00,86.03,86.05,85.99,86.0,272358.0,55.2346,55.2474,55.2089,55.2153,272358.0
2016-12-06 15:10:00,86.0,86.02,85.98,86.01,1102087.0,55.2153,55.2281,55.2025,55.2217,1102087.0
2016-12-06 15:20:00,86.01,86.01,86.0,86.01,342398.0,55.2217,55.2217,55.2153,55.2217,342398.0
2016-12-06 15:30:00,86.01,86.03,86.0,86.03,483886.0,55.2217,55.2346,55.2153,55.2346,483886.0
2016-12-06 15:40:00,86.03,86.04,86.01,86.01,458130.0,55.2346,55.241,55.2217,55.2217,458130.0
2016-12-06 15:50:00,86.02,86.06,86.01,86.02,858156.0,55.2281,55.2538,55.2217,55.2281,858156.0
2016-12-07 09:30:00,86.14,86.17,86.09,86.15,608735.0,55.3052,55.3244,55.2731,55.3116,608735.0
2016-12-07 09:40:00,86.15,86.15,86.06,86.09,228143.0,55.3116,55.3116,55.2538,55.2731,228143.0
2016-12-07 09:50:00,86.08,86.11,86.08,86.09,86140.0,55.2667,55.2859,55.2667,55.2731,86140.0
2016-12-07 10:00:00,86.09,86.18,86.08,86.18,328075.0,55.2731,55.3309,55.2667,55.3309,328075.0
2016-12-07 10:10:00,86.17,86.23,86.16,86.22,538643.0,55.3244,55.363,55.318,55.3565,538643.0
2016-12-07 10:20:00,86.22,86.31,86.21,86.31,521594.0,55.3565,55.4143,55.3501,55.4143,521594.0
2016-12-07 10:30:00,86.3,86.35,86.27,86.28,1079259.0,55.4079,55.44,55.3886,55.3951,1079259.0
2016-12-07 10:40:00,86.28,86.37,86.27,86.34,288833.0,55.3951,55.4528,55.3886,55.4336,288833.0
2016-12-07 10:50:00,86.35,86.38,86.33,86.38,238932.0,55.44,55.4593,55.4272,55.4593,238932.0
2016-12-07 11:00:00,86.38,86.38,86.34,86.36,420046.0,55.4593,55.4593,55.4336,55.4464,420046.0
2016-12-07 11:10:00,86.35,86.36,86.34,86.36,179166.0,55.44,55.4464,55.4336,55.4464,179166.0
2016-12-07 11:20:00,86.35,86.36,86.32,86.36,296142.0,55.44,55.4464,55.4207,55.4464,296142.0
2016-12-07 11:30:00,86.36,86.39,86.34,86.38,403310.0,55.4464,55.4657,55.4336,55.4593,403310.0
2016-12-07 11:40:00,86.39,86.5,86.38,86.48,1080724.0,55.4657,55.5363,55.4593,55.5235,1080724.0
2016-12-07 11:50:00,86.47,86.54,86.46,86.54,352978.0,55.517,55.562,55.5106,55.562,352978.0
2016-12-07 12:00:00,86.54,86.55,86.46,86.51,1012649.0,55.562,55.5684,55.5106,55.5427,1012649.0
2016-12-07 12:10:00,86.52,86.54,86.48,86.48,386823.0,55.5492,55.562,55.5235,55.5235,386823.0
2016-12-07 12:20:00,86.48,86.5,86.47,86.47,40642.0,55.5235,55.5363,55.517,55.517,40642.0
2016-12-07 12:30:00,86.48,86.48,86.45,86.47,123254.0,55.5235,55.5235,55.5042,55.517,123254.0
2016-12-07 12:40:00,86.47,86.49,86.46,86.49,1121711.0,55.517,55.5299,55.5106,55.5299,1121711.0
2016-12-07 12:50:00,86.5,86.51,86.49,86.5,390341.0,55.5363,55.5427,55.5299,55.5363,390341.0
2016-12-07 13:00:00,86.51,86.53,86.49,86.51,374948.0,55.5427,55.5556,55.5299,55.5427,374948.0
2016-12-07 13:10:00,86.51,86.54,86.51,86.54,502296.0,55.5427,55.562,55.5427,55.562,502296.0
2016-12-07 13:20:00,86.55,86.6,86.53,86.53,1125902.0,55.5684,55.6005,55.5556,55.5556,1125902.0
2016-12-07 13:30:00,86.54,86.57,86.51,86.52,204815.0,55.562,55.5813,55.5427,55.5492,204815.0
2016-12-07 13:40:00,86.52,86.58,86.51,86.55,468642.0,55.5492,55.5877,55.5427,55.5684,468642.0
2016-12-07 13:50:00,86.55,86.58,86.54,86.57,270628.0,55.5684,55.5877,55.562,55.5813,270628.0
2016-12-07 14:00:00,86.57,86.58,86.5,86.51,232672.0,55.5813,55.5877,55.5363,55.5427,232672.0
2016-12-07 14:10:00,86.51,86.54,86.49,86.52,631415.0,55.5427,55.562,55.5299,55.5492,631415.0
2016-12-07 14:20:00,86.52,86.52,86.42,86.46,234136.0,55.5492,55.5492,55.4849,55.5106,234136.0
2016-12-07 14:30:00,86.45,86.48,86.43,86.47,375623.0,55.5042,55.5235,55.4914,55.517,375623.0
2016-12-07 14:40:00,86.47,86.51,86.45,86.51,266636.0,55.517,55.5427,55.5042,55.5427,266636.0
2016-12-07 14:50:00,86.51,86.54,86.5,86.53,160602.0,55.5427,55.562,55.5363,55.5556,160602.0
2016-12-07 15:00:00,86.52,86.53,86.43,86.5,238738.0,55.5492,55.5556,55.4914,55.5363,238738.0
2016-12-07 15:10:00,86.51,86.52,86.48,86.48,194767.0,55.5427,55.5492,55.5235,55.5235,194767.0
2016-12-07 15:20:00,86.48,86.55,86.48,86.54,442627.0,55.5235,55.5684,55.5235,55.562,442627.0
2016-12-07 15:30:00,86.53,86.59,86.52,86.56,574542.0,55.5556,55.5941,55.5492,55.5748,574542.0
2016-12-07 15:40:00,86.56,86.57,86.51,86.53,345777.0,55.5748,55.5813,55.5427,55.5556,345777.0
2016-12-07 15:50:00,86.53,86.57,86.44,86.47,1626082.0,55.5556,55.5813,55.4978,55.517,1626082.0
2016-12-08 09:30:00,86.37,86.38,86.25,86.37,228698.0,55.4528,55.4593,55.3758,55.4528,228698.0
2016-12-08 09:40:00,86.38,86.38,86.34,86.35,276174.0,55.4593,55.4593,55.4336,55.44,276174.0
2016-12-08 09:50:00,86.35,86.36,86.28,86.3,172005.0,55.44,55.4464,55.3951,55.4079,172005.0
2016-12-08 10:00:00,86.29,86.29,86.17,86.17,529003.0,55.4015,55.4015,55.3244,55.3244,529003.0
2016-12-08 10:10:00,86.17,86.22,86.13,86.22,393577.0,55.3244,55.3565,55.2988,55.3565,393577.0
2016-12-08 10:20:00,86.22,86.25,86.21,86.22,770416.0,55.3565,55.3758,55.3501,55.3565,770416.0
2016-12-08 10:30:00,86.22,86.23,86.21,86.23,112476.0,55.3565,55.363,55.3501,55.363,112476.0
2016-12-08 10:40:00,86.23,86.3,86.23,86.3,242460.0,55.363,55.4079,55.363,55.4079,242460.0
2016-12-08 10:50:00,86.29,86.33,86.28,86.29,179549.0,55.4015,55.4272,55.3951,55.4015,179549.0
2016-12-08 11:00:00,86.3,86.35,86.29,86.32,92429.0,55.4079,55.44,55.4015,55.4207,92429.0
2016-12-08 11:10:00,86.32,86.34,86.23,86.31,257923.0,55.4207,55.4336,55.363,55.4143,257923.0
2016-12-08 11:20:00,86.31,86.36,86.29,86.34,190221.0,55.4143,55.4464,55.4015,55.4336,190221.0
2016-12-08 11:30:00,86.33,86.36,86.28,86.3,259736.0,55.4272,55.4464,55.3951,55.4079,259736.0
2016-12-08 11:40:00,86.31,86.34,86.3,86.33,112707.0,55.4143,55.4336,55.4079,55.4272,112707.0
2016-12-08 11:50:00,86.33,86.36,86.31,86.36,40262.0,55.4272,55.4464,55.4143,55.4464,40262.0
2016-12-08 12:00:00,86.35,86.37,86.35,86.37,83052.0,55.44,55.4528,55.44,55.4528,83052.0
2016-12-08 12:10:00,86.37,86.39,86.36,86.39,71283.0,55.4528,55.4657,55.4464,55.4657,71283.0
2016-12-08 12:20:00,86.39,86.5,86.38,86.46,249714.0,55.4657,55.5363,55.4593,55.5106,249714.0
2016-12-08 12:30:00,86.46,86.48,86.44,86.45,153542.0,55.5106,55.5235,55.4978,55.5042,153542.0
2016-12-08 12:40:00,86.44,86.45,86.41,86.43,223954.0,55.4978,55.5042,55.4785,55.4914,223954.0
2016-12-08 12:50:00,86.43,86.43,86.4,86.43,214464.0,55.4914,55.4914,55.4721,55.4914,214464.0
2016-12-08 13:00:00,86.43,86.43,86.4,86.4,65179.0,55.4914,55.4914,55.4721,55.4721,65179.0
2016-12-08 13:10:00,86.41,86.41,86.38,86.39,61448.0,55.4785,55.4785,55.4593,55.4657,61448.0
2016-12-08 13:20:00,86.38,86.39,86.38,86.39,36231.0,55.4593,55.4657,55.4593,55.4657,36231.0
2016-12-08 13:30:00,86.39,86.39,86.34,86.37,113782.0,55.4657,55.4657,55.4336,55.4528,113782.0
2016-12-08 13:40:00,86.36,86.36,86.33,86.35,46215.0,55.4464,55.4464,55.4272,55.44,46215.0
2016-12-08 13:50:00,86.36,86.39,86.35,86.39,184998.0,55.4464,55.4657,55.44,55.4657,184998.0
2016-12-08 14:00:00,86.39,86.41,86.37,86.39,201372.0,55.4657,55.4785,55.4528,55.4657,201372.0
2016-12-08 14:10:00,86.39,86.41,86.38,86.38,115997.0,55.4657,55.4785,55.4593,55.4593,115997.0
2016-12-08 14:20:00,86.38,86.39,86.32,86.34,107093.0,55.4593,55.4657,55.4207,55.4336,107093.0
2016-12-08 14:30:00,86.34,86.36,86.33,86.34,261897.0,55.4336,55.4464,55.4272,55.4336,261897.0
2016-12-08 14:40:00,86.34,86.35,86.33,86.34,166424.0,55.4336,55.44,55.4272,55.4336,166424.0
2016-12-08 14:50:00,86.34,86.38,86.34,86.38,273434.0,55.4336,55.4593,55.4336,55.4593,273434.0
2016-12-08 15:00:00,86.39,86.39,86.35,86.38,213198.0,55.4657,55.4657,55.44,55.4593,213198.0
2016-12-08 15:10:00,86.39,86.4,86.35,86.38,157469.0,55.4657,55.4721,55.44,55.4593,157469.0
2016-12-08 15:20:00,86.37,86.39,86.33,86.37,139133.0,55.4528,55.4657,55.4272,55.4528,139133.0
2016-12-08 15:30:00,86.37,86.39,86.36,86.39,142752.0,55.4528,55.4657,55.4464,55.4657,142752.0
2016-12-08 15:40:00,86.39,86.42,86.38,86.42,251608.0,55.4657,55.4849,55.4593,55.4849,251608.0
2016-12-08 15:50:00,86.41,86.45,86.41,86.43,1544601.0,55.4785,55.5042,55.4785,55.4914,1544601.0
2016-12-09 09:30:00,86.41,86.48,86.36,86.4,102381.0,55.4785,55.5235,55.4464,55.4721,102381.0
2016-12-09 09:40:00,86.4,86.44,86.38,86.44,191842.0,55.4721,55.4978,55.4593,55.4978,191842.0
2016-12-09 09:50:00,86.44,86.48,86.42,86.45,116246.0,55.4978,55.5235,55.4849,55.5042,116246.0
2016-12-09 10:00:00,86.45,86.46,86.42,86.46,73332.0,55.5042,55.5106,55.4849,55.5106,73332.0
2016-12-09 10:10:00,86.46,86.49,86.45,86.48,132191.0,55.5106,55.5299,55.5042,55.5235,132191.0
2016-12-09 10:20:00,86.47,86.54,86.47,86.52,274201.0,55.517,55.562,55.517,55.5492,274201.0
2016-12-09 10:30:00,86.52,86.62,86.52,86.62,145491.0,55.5492,55.6134,55.5492,55.6134,145491.0
2016-12-09 10:40:00,86.62,86.62,86.59,86.61,172333.0,55.6134,55.6134,55.5941,55.6069,172333.0
2016-12-09 10:50:00,86.61,86.61,86.59,86.59,129962.0,55.6069,55.6069,55.5941,55.5941,129962.0
2016-12-09 11:00:00,86.59,86.6,86.57,86.59,90872.0,55.5941,55.6005,55.5813,55.5941,90872.0
2016-12-09 11:10:00,86.59,86.61,86.58,86.61,115063.0,55.5941,55.6069,55.5877,55.6069,115063.0
2016-12-09 11:20:00,86.61,86.62,86.56,86.58,169056.0,55.6069,55.6134,55.5748,55.5877,169056.0
2016-12-09 11:30:00,86.57,86.58,86.54,86.55,121578.0,55.5813,55.5877,55.562,55.5684,121578.0
2016-12-09 11:40:00,86.55,86.56,86.54,86.56,123300.0,55.5684,55.5748,55.562,55.5748,123300.0
2016-12-09 11:50:00,86.55,86.56,86.49,86.49,168705.0,55.5684,55.5748,55.5299,55.5299,168705.0
2016-12-09 12:00:00,86.49,86.49,86.45,86.47,245279.0,55.5299,55.5299,55.5042,55.517,245279.0
2016-12-09 12:10:00,86.48,86.48,86.47,86.47,132246.0,55.5235,55.5235,55.517,55.517,132246.0
2016-12-09 12:20:00,86.48,86.48,86.45,86.47,100690.0,55.5235,55.5235,55.5042,55.517,100690.0
2016-12-09 12:30:00,86.46,86.52,86.46,86.51,201568.0,55.5106,55.5492,55.5106,55.5427,201568.0
2016-12-09 12:40:00,86.51,86.52,86.5,86.51,72816.0,55.5427,55.5492,55.5363,55.5427,72816.0
2016-12-09 12:50:00,86.51,86.52,86.49,86.5,140663.0,55.5427,55.5492,55.5299,55.5363,140663.0
2016-12-09 13:00:00,86.5,86.51,86.49,86.51,44917.0,55.5363,55.5427,55.5299,55.5427,44917.0
2016-12-09 13:10:00,86.51,86.51,86.49,86.5,63659.0,55.5427,55.5427,55.5299,55.5363,63659.0
2016-12-09 13:20:00,86.5,86.5,86.48,86.49,79237.0,55.5363,55.5363,55.5235,55.5299,79237.0
2016-12-09 13:30:00,86.49,86.51,86.48,86.5,48415.0,55.5299,55.5427,55.5235,55.5363,48415.0
2016-12-09 13:40:00,86.51,86.53,86.5,86.52,90140.0,55.5427,55.5556,55.5363,55.5492,90140.0
2016-12-09 13:50:00,86.52,86.54,86.5,86.51,218649.0,55.5492,55.562,55.5363,55.5427,218649.0
2016-12-09 14:00:00,86.51,86.52,86.51,86.52,85818.0,55.5427,55.5492,55.5427,55.5492,85818.0
2016-12-09 14:10:00,86.52,86.52,86.51,86.51,62977.0,55.5492,55.5492,55.5427,55.5427,62977.0
2016-12-09 14:20:00,86.51,86.52,86.5,86.51,87420.0,55.5427,55.5492,55.5363,55.5427,87420.0
2016-12-09 14:30:00,86.51,86.51,86.5,86.51,101728.0,55.5427,55.5427,55.5363,55.5427,101728.0
2016-12-09 14:40:00,86.51,86.51,86.5,86.51,72153.0,55.5427,55.5427,55.5363,55.5427,72153.0
2016-12-09 14:50:00,86.51,86.54,86.5,86.54,98686.0,55.5427,55.562,55.5363,55.562,98686.0
2016-12-09 15:00:00,86.53,86.54,86.51,86.53,113451.0,55.5556,55.562,55.5427,55.5556,113451.0
2016-12-09 15:10:00,86.53,86.58,86.53,86.58,159402.0,55.5556,55.5877,55.5556,55.5877,159402.0
2016-12-09 15:20:00,86.58,86.59,86.56,86.58,112009.0,55.5877,55.5941,55.5748,55.5877,112009.0
2016-12-09 15:30:00,86.58,86.59,86.48,86.5,266844.0,55.5877,55.5941,55.5235,55.5363,266844.0
2016-12-09 15:40:00,86.5,86.54,86.49,86.51,414847.0,55.5363,55.562,55.5299,55.5427,414847.0
2016-12-09 15:50:00,86.52,86.53,86.45,86.5,604116.0,55.5492,55.5556,55.5042,55.5363,604116.0
2016-12-12 09:30:00,86.65,86.69,86.61,86.66,271814.0,55.6326,55.6583,55.6069,55.639,271814.0
2016-12-12 09:40:00,86.65,86.66,86.58,86.59,171211.0,55.6326,55.639,55.5877,55.5941,171211.0
2016-12-12 09:50:00,86.6,86.6,86.55,86.59,122622.0,55.6005,55.6005,55.5684,55.5941,122622.0
2016-12-12 10:00:00,86.59,86.61,86.52,86.52,99378.0,55.5941,55.6069,55.5492,55.5492,99378.0
2016-12-12 10:10:00,86.53,86.54,86.43,86.44,222900.0,55.5556,55.562,55.4914,55.4978,222900.0
2016-12-12 10:20:00,86.44,86.45,86.39,86.4,223975.0,55.4978,55.5042,55.4657,55.4721,223975.0
2016-12-12 10:30:00,86.4,86.46,86.38,86.44,266673.0,55.4721,55.5106,55.4593,55.4978,266673.0
2016-12-12 10:40:00,86.44,86.45,86.4,86.43,108202.0,55.4978,55.5042,55.4721,55.4914,108202.0
2016-12-12 10:50:00,86.42,86.46,86.41,86.45,122793.0,55.4849,55.5106,55.4785,55.5042,122793.0
2016-12-12 11:00:00,86.45,86.45,86.36,86.38,130760.0,55.5042,55.5042,55.4464,55.4593,130760.0
2016-12-12 11:10:00,86.39,86.42,86.38,86.39,201902.0,55.4657,55.4849,55.4593,55.4657,201902.0
2016-12-12 11:20:00,86.4,86.4,86.33,86.35,167514.0,55.4721,55.4721,55.4272,55.44,167514.0
2016-12-12 11:30:00,86.35,86.36,86.32,86.33,328133.0,55.44,55.4464,55.4207,55.4272,328133.0
2016-12-12 11:40:00,86.33,86.34,86.3,86.34,255318.0,55.4272,55.4336,55.4079,55.4336,255318.0
2016-12-12 11:50:00,86.33,86.34,86.3,86.32,112010.0,55.4272,55.4336,55.4079,55.4207,112010.0
2016-12-12 12:00:00,86.33,86.34,86.28,86.32,172257.0,55.4272,55.4336,55.3951,55.4207,172257.0
2016-12-12 12:10:00,86.32,86.38,86.31,86.34,183591.0,55.4207,55.4593,55.4143,55.4336,183591.0
2016-12-12 12:20:00,86.34,86.34,86.28,86.32,143208.0,55.4336,55.4336,55.3951,55.4207,143208.0
2016-12-12 12:30:00,86.32,86.36,86.32,86.36,42187.0,55.4207,55.4464,55.4207,55.4464,42187.0
2016-12-12 12:40:00,86.36,86.38,86.34,86.37,266988.0,55.4464,55.4593,55.4336,55.4528,266988.0
2016-12-12 12:50:00,86.38,86.41,86.35,86.4,273956.0,55.4593,55.4785,55.44,55.4721,273956.0
2016-12-12 13:00:00,86.4,86.44,86.38,86.42,258261.0,55.4721,55.4978,55.4593,55.4849,258261.0
2016-12-12 13:10:00,86.42,86.46,86.42,86.46,44001.0,55.4849,55.5106,55.4849,55.5106,44001.0
2016-12-12 13:20:00,86.46,86.47,86.44,86.47,89525.0,55.5106,55.517,55.4978,55.517,89525.0
2016-12-12 13:30:00,86.46,86.48,86.4,86.41,134018.0,55.5106,55.5235,55.4721,55.4785,134018.0
2016-12-12 13:40:00,86.41,86.42,86.39,86.39,135393.0,55.4785,55.4849,55.4657,55.4657,135393.0
2016-12-12 13:50:00,86.39,86.4,86.38,86.39,78212.0,55.4657,55.4721,55.4593,55.4657,78212.0
2016-12-12 14:00:00,86.38,86.43,86.38,86.42,179570.0,55.4593,55.4914,55.4593,55.4849,179570.0
2016-12-12 14:10:00,86.43,86.48,86.42,86.47,80619.0,55.4914,55.5235,55.4849,55.517,80619.0
2016-12-12 14:20:00,86.47,86.47,86.43,86.44,109295.0,55.517,55.517,55.4914,55.4978,109295.0
2016-12-12 14:30:00,86.43,86.45,86.42,86.44,157178.0,55.4914,55.5042,55.4849,55.4978,157178.0
2016-12-12 14:40:00,86.43,86.45,86.41,86.45,158380.0,55.4914,55.5042,55.4785,55.5042,158380.0
2016-12-12 14:50:00,86.44,86.46,86.43,86.46,124529.0,55.4978,55.5106,55.4914,55.5106,124529.0
2016-12-12 15:00:00,86.45,86.46,86.42,86.43,89050.0,55.5042,55.5106,55.4849,55.4914,89050.0
2016-12-12 15:10:00,86.44,86.47,86.39,86.4,172564.0,55.4978,55.517,55.4657,55.4721,172564.0
2016-12-12 15:20:00,86.4,86.4,86.37,86.39,171219.0,55.4721,55.4721,55.4528,55.4657,171219.0
2016-12-12 15:30:00,86.39,86.39,86.36,86.37,349832.0,55.4657,55.4657,55.4464,55.4528,349832.0
2016-12-12 15:40:00,86.37,86.38,86.33,86.34,320710.0,55.4528,55.4593,55.4272,55.4336,320710.0
2016-12-12 15:50:00,86.34,86.39,86.34,86.39,1038743.0,55.4336,55.4657,55.4336,55.4657,1038743.0
2016-12-13 09:30:00,86.69,86.78,86.69,86.77,579546.0,55.6583,55.7161,55.6583,55.7097,579546.0
2016-12-13 09:40:00,86.77,86.84,86.77,86.78,358359.0,55.7097,55.7546,55.7097,55.7161,358359.0
2016-12-13 09:50:00,86.79,86.81,86.75,86.77,436531.0,55.7225,55.7353,55.6968,55.7097,436531.0
2016-12-13 10:00:00,86.78,86.78,86.7,86.7,389146.0,55.7161,55.7161,55.6647,55.6647,389146.0
2016-12-13 10:10:00,86.7,86.72,86.63,86.66,420989.0,55.6647,55.6776,55.6198,55.639,420989.0
2016-12-13 10:20:00,86.66,86.7,86.64,86.67,118055.0,55.639,55.6647,55.6262,55.6455,118055.0
2016-12-13 10:30:00,86.67,86.67,86.56,86.61,351643.0,55.6455,55.6455,55.5748,55.6069,351643.0
2016-12-13 10:40:00,86.6,86.64,86.59,86.59,181069.0,55.6005,55.6262,55.5941,55.5941,181069.0
2016-12-13 10:50:00,86.59,86.62,86.55,86.61,110568.0,55.5941,55.6134,55.5684,55.6069,110568.0
2016-12-13 11:00:00,86.61,86.66,86.59,86.63,113158.0,55.6069,55.639,55.5941,55.6198,113158.0
2016-12-13 11:10:00,86.64,86.65,86.61,86.62,140251.0,55.6262,55.6326,55.6069,55.6134,140251.0
2016-12-13 11:20:00,86.62,86.68,86.62,86.63,170206.0,55.6134,55.6519,55.6134,55.6198,170206.0
2016-12-13 11:30:00,86.63,86.66,86.61,86.65,688481.0,55.6198,55.639,55.6069,55.6326,688481.0
2016-12-13 11:40:00,86.66,86.66,86.64,86.65,190975.0,55.639,55.639,55.6262,55.6326,190975.0
2016-12-13 11:50:00,86.65,86.7,86.64,86.69,358067.0,55.6326,55.6647,55.6262,55.6583,358067.0
2016-12-13 12:00:00,86.68,86.69,86.67,86.68,269746.0,55.6519,55.6583,55.6455,55.6519,269746.0
2016-12-13 12:10:00,86.68,86.7,86.66,86.68,203143.0,55.6519,55.6647,55.639,55.6519,203143.0
2016-12-13 12:20:00,86.68,86.75,86.68,86.72,172715.0,55.6519,55.6968,55.6519,55.6776,172715.0
2016-12-13 12:30:00,86.73,86.74,86.71,86.73,38777.0,55.684,55.6904,55.6711,55.684,38777.0
2016-12-13 12:40:00,86.73,86.77,86.72,86.73,103705.0,55.684,55.7097,55.6776,55.684,103705.0
2016-12-13 12:50:00,86.73,86.75,86.72,86.74,69508.0,55.684,55.6968,55.6776,55.6904,69508.0
2016-12-13 13:00:00,86.73,86.76,86.72,86.73,100580.0,55.684,55.7032,55.6776,55.684,100580.0
2016-12-13 13:10:00,86.73,86.82,86.71,86.81,79877.0,55.684,55.7418,55.6711,55.7353,79877.0
2016-12-13 13:20:00,86.81,86.81,86.74,86.79,83090.0,55.7353,55.7353,55.6904,55.7225,83090.0
2016-12-13 13:30:00,86.8,86.8,86.76,86.76,112746.0,55.7289,55.7289,55.7032,55.7032,112746.0
2016-12-13 13:40:00,86.77,86.79,86.73,86.75,63954.0,55.7097,55.7225,55.684,55.6968,63954.0
2016-12-13 13:50:00,86.75,86.76,86.72,86.74,47785.0,55.6968,55.7032,55.6776,55.6904,47785.0
2016-12-13 14:00:00,86.75,86.76,86.73,86.73,61127.0,55.6968,55.7032,55.684,55.684,61127.0
2016-12-13 14:10:00,86.73,86.73,86.66,86.68,371346.0,55.684,55.684,55.639,55.6519,371346.0
2016-12-13 14:20:00,86.68,86.69,86.66,86.66,104890.0,55.6519,55.6583,55.639,55.639,104890.0
2016-12-13 14:30:00,86.66,86.7,86.64,86.7,119533.0,55.639,55.6647,55.6262,55.6647,119533.0
2016-12-13 14:40:00,86.69,86.73,86.69,86.72,222654.0,55.6583,55.684,55.6583,55.6776,222654.0
2016-12-13 14:50:00,86.72,86.73,86.69,86.71,197280.0,55.6776,55.684,55.6583,55.6711,197280.0
2016-12-13 15:00:00,86.7,86.73,86.7,86.72,92684.0,55.6647,55.684,55.6647,55.6776,92684.0
2016-12-13 15:10:00,86.73,86.73,86.67,86.7,145458.0,55.684,55.684,55.6455,55.6647,145458.0
2016-12-13 15:20:00,86.7,86.72,86.69,86.7,95285.0,55.6647,55.6776,55.6583,55.6647,95285.0
2016-12-13 15:30:00,86.7,86.73,86.69,86.7,224338.0,55.6647,55.684,55.6583,55.6647,224338.0
2016-12-13 15:40:00,86.7,86.72,86.69,86.7,241183.0,55.6647,55.6776,55.6583,55.6647,241183.0
2016-12-13 15:50:00,86.69,86.7,86.62,86.63,824730.0,55.6583,55.6647,55.6134,55.6198,824730.0
2016-12-14 09:30:00,86.58,86.66,86.58,86.66,62997.0,55.5877,55.639,55.5877,55.639,62997.0
2016-12-14 09:40:00,86.66,86.66,86.58,86.59,171076.0,55.639,55.639,55.5877,55.5941,171076.0
2016-12-14 09:50:00,86.6,86.65,86.59,86.62,190452.0,55.6005,55.6326,55.5941,55.6134,190452.0
2016-12-14 10:00:00,86.63,86.64,86.61,86.62,116099.0,55.6198,55.6262,55.6069,55.6134,116099.0
2016-12-14 10:10:00,86.61,86.63,86.6,86.62,156537.0,55.6069,55.6198,55.6005,55.6134,156537.0
2016-12-14 10:20:00,86.62,86.66,86.6,86.63,133489.0,55.6134,55.639,55.6005,55.6198,133489.0
2016-12-14 10:30:00,86.63,86.76,86.63,86.69,526372.0,55.6198,55.7032,55.6198,55.6583,526372.0
2016-12-14 10:40:00,86.69,86.69,86.65,86.69,88893.0,55.6583,55.6583,55.6326,55.6583,88893.0
2016-12-14 10:50:00,86.68,86.72,86.67,86.7,80457.0,55.6519,55.6776,55.6455,55.6647,80457.0
2016-12-14 11:00:00,86.71,86.71,86.66,86.68,102472.0,55.6711,55.6711,55.639,55.6519,102472.0
2016-12-14 11:10:00,86.67,86.71,86.66,86.69,74307.0,55.6455,55.6711,55.639,55.6583,74307.0
2016-12-14 11:20:00,86.68,86.71,86.67,86.69,128658.0,55.6519,55.6711,55.6455,55.6583,128658.0
2016-12-14 11:30:00,86.7,86.72,86.68,86.71,195240.0,55.6647,55.6776,55.6519,55.6711,195240.0
2016-12-14 11:40:00,86.71,86.71,86.67,86.7,61407.0,55.6711,55.6711,55.6455,55.6647,61407.0
2016-12-14 11:50:00,86.7,86.76,86.69,86.76,255583.0,55.6647,55.7032,55.6583,55.7032,255583.0
2016-12-14 12:00:00,86.76,86.78,86.73,86.74,112349.0,55.7032,55.7161,55.684,55.6904,112349.0
2016-12-14 12:10:00,86.74,86.77,86.71,86.74,92431.0,55.6904,55.7097,55.6711,55.6904,92431.0
2016-12-14 12:20:00,86.74,86.79,86.74,86.78,163624.0,55.6904,55.7225,55.6904,55.7161,163624.0
2016-12-14 12:30:00,86.78,86.79,86.77,86.79,251829.0,55.7161,55.7225,55.7097,55.7225,251829.0
2016-12-14 12:40:00,86.78,86.81,86.77,86.81,538307.0,55.7161,55.7353,55.7097,55.7353,538307.0
2016-12-14 12:50:00,86.81,86.82,86.79,86.81,352337.0,55.7353,55.7418,55.7225,55.7353,352337.0
2016-12-14 13:00:00,86.81,86.83,86.78,86.78,497527.0,55.7353,55.7482,55.7161,55.7161,497527.0
2016-12-14 13:10:00,86.79,86.82,86.78,86.81,119109.0,55.7225,55.7418,55.7161,55.7353,119109.0
2016-12-14 13:20:00,86.81,86.84,86.8,86.81,88821.0,55.7353,55.7546,55.7289,55.7353,88821.0
2016-12-14 13:30:00,86.82,86.82,86.78,86.79,104955.0,55.7418,55.7418,55.7161,55.7225,104955.0
2016-12-14 13:40:00,86.79,86.81,86.78,86.79,106438.0,55.7225,55.7353,55.7161,55.7225,106438.0
2016-12-14 13:50:00,86.79,86.82,86.76,86.82,163781.0,55.7225,55.7418,55.7032,55.7418,163781.0
2016-12-14 14:00:00,86.82,86.82,86.6,86.64,531025.0,55.7418,55.7418,55.6005,55.6262,531025.0
2016-12-14 14:10:00,86.64,86.64,86.42,86.5,289541.0,55.6262,55.6262,55.4849,55.5363,289541.0
2016-12-14 14:20:00,86.51,86.51,86.24,86.24,701815.0,55.5427,55.5427,55.3694,55.3694,701815.0
2016-12-14 14:30:00,86.24,86.45,86.21,86.45,560584.0,55.3694,55.5042,55.3501,55.5042,560584.0
2016-12-14 14:40:00,86.45,86.53,86.39,86.44,511973.0,55.5042,55.5556,55.4657,55.4978,511973.0
2016-12-14 14:50:00,86.45,86.45,86.31,86.32,422324.0,55.5042,55.5042,55.4143,55.4207,422324.0
2016-12-14 15:00:00,86.31,86.36,86.19,86.21,953985.0,55.4143,55.4464,55.3373,55.3501,953985.0
2016-12-14 15:10:00,86.2,86.22,86.16,86.2,725806.0,55.3437,55.3565,55.318,55.3437,725806.0
2016-12-14 15:20:00,86.2,86.29,86.16,86.2,416063.0,55.3437,55.4015,55.318,55.3437,416063.0
2016-12-14 15:30:00,86.2,86.38,86.19,86.28,415132.0,55.3437,55.4593,55.3373,55.3951,415132.0
2016-12-14 15:40:00,86.29,86.3,86.08,86.11,926779.0,55.4015,55.4079,55.2667,55.2859,926779.0
2016-12-14 15:50:00,86.1,86.11,85.84,85.97,1796466.0,55.2795,55.2859,55.1126,55.196,1796466.0
2016-12-15 09:30:00,85.79,85.88,85.75,85.85,662234.0,55.0805,55.1382,55.0548,55.119,662234.0
2016-12-15 09:40:00,85.86,85.93,85.84,85.92,677788.0,55.1254,55.1703,55.1126,55.1639,677788.0
2016-12-15 09:50:00,85.92,86.05,85.91,86.05,500380.0,55.1639,55.2474,55.1575,55.2474,500380.0
2016-12-15 10:00:00,86.05,86.08,85.98,86.06,464665.0,55.2474,55.2667,55.2025,55.2538,464665.0
2016-12-15 10:10:00,86.07,86.09,86.02,86.04,225992.0,55.2602,55.2731,55.2281,55.241,225992.0
2016-12-15 10:20:00,86.04,86.07,86.03,86.04,195381.0,55.241,55.2602,55.2346,55.241,195381.0
2016-12-15 10:30:00,86.04,86.08,86.03,86.08,168106.0,55.241,55.2667,55.2346,55.2667,168106.0
2016-12-15 10:40:00,86.06,86.08,86.0,86.04,306496.0,55.2538,55.2667,55.2153,55.241,306496.0
2016-12-15 10:50:00,86.03,86.06,86.0,86.03,139598.0,55.2346,55.2538,55.2153,55.2346,139598.0
2016-12-15 11:00:00,86.03,86.03,85.98,86.03,164307.0,55.2346,55.2346,55.2025,55.2346,164307.0
2016-12-15 11:10:00,86.03,86.08,86.0,86.06,254309.0,55.2346,55.2667,55.2153,55.2538,254309.0
2016-12-15 11:20:00,86.05,86.06,86.0,86.0,153172.0,55.2474,55.2538,55.2153,55.2153,153172.0
2016-12-15 11:30:00,86.0,86.01,85.98,85.99,222549.0,55.2153,55.2217,55.2025,55.2089,222549.0
2016-12-15 11:40:00,86.0,86.02,85.98,86.02,88389.0,55.2153,55.2281,55.2025,55.2281,88389.0
2016-12-15 11:50:00,86.02,86.05,86.0,86.04,195606.0,55.2281,55.2474,55.2153,55.241,195606.0
2016-12-15 12:00:00,86.03,86.07,86.03,86.06,118643.0,55.2346,55.2602,55.2346,55.2538,118643.0
2016-12-15 12:10:00,86.06,86.12,86.06,86.12,126583.0,55.2538,55.2923,55.2538,55.2923,126583.0
2016-12-15 12:20:00,86.12,86.13,86.09,86.12,128397.0,55.2923,55.2988,55.2731,55.2923,128397.0
2016-12-15 12:30:00,86.11,86.13,86.1,86.12,35115.0,55.2859,55.2988,55.2795,55.2923,35115.0
2016-12-15 12:40:00,86.12,86.14,86.11,86.12,84845.0,55.2923,55.3052,55.2859,55.2923,84845.0
2016-12-15 12:50:00,86.12,86.12,86.07,86.08,100487.0,55.2923,55.2923,55.2602,55.2667,100487.0
2016-12-15 13:00:00,86.08,86.12,86.07,86.09,113973.0,55.2667,55.2923,55.2602,55.2731,113973.0
2016-12-15 13:10:00,86.09,86.09,86.05,86.06,88271.0,55.2731,55.2731,55.2474,55.2538,88271.0
2016-12-15 13:20:00,86.05,86.05,85.98,86.01,312497.0,55.2474,55.2474,55.2025,55.2217,312497.0
2016-12-15 13:30:00,86.01,86.03,85.99,86.01,126074.0,55.2217,55.2346,55.2089,55.2217,126074.0
2016-12-15 13:40:00,86.0,86.01,85.94,85.95,228119.0,55.2153,55.2217,55.1768,55.1832,228119.0
2016-12-15 13:50:00,85.95,85.98,85.91,85.92,128137.0,55.1832,55.2025,55.1575,55.1639,128137.0
2016-12-15 14:00:00,85.92,86.0,85.91,85.96,93110.0,55.1639,55.2153,55.1575,55.1896,93110.0
2016-12-15 14:10:00,85.95,85.96,85.92,85.96,86856.0,55.1832,55.1896,55.1639,55.1896,86856.0
2016-12-15 14:20:00,85.96,86.01,85.94,85.99,485739.0,55.1896,55.2217,55.1768,55.2089,485739.0
2016-12-15 14:30:00,85.98,86.07,85.98,86.06,131966.0,55.2025,55.2602,55.2025,55.2538,131966.0
2016-12-15 14:40:00,86.07,86.08,86.04,86.05,93044.0,55.2602,55.2667,55.241,55.2474,93044.0
2016-12-15 14:50:00,86.06,86.11,86.05,86.11,179345.0,55.2538,55.2859,55.2474,55.2859,179345.0
2016-12-15 15:00:00,86.1,86.12,86.08,86.09,142103.0,55.2795,55.2923,55.2667,55.2731,142103.0
2016-12-15 15:10:00,86.08,86.08,86.05,86.06,162108.0,55.2667,55.2667,55.2474,55.2538,162108.0
2016-12-15 15:20:00,86.06,86.07,86.01,86.02,97750.0,55.2538,55.2602,55.2217,55.2281,97750.0
2016-12-15 15:30:00,86.01,86.07,86.0,86.02,271604.0,55.2217,55.2602,55.2153,55.2281,271604.0
2016-12-15 15:40:00,86.02,86.02,85.96,85.98,483469.0,55.2281,55.2281,55.1896,55.2025,483469.0
2016-12-15 15:50:00,85.98,86.03,85.96,85.97,1090669.0,55.2025,55.2346,55.1896,55.196,1090669.0
2016-12-16 09:30:00,86.23,86.26,86.11,86.12,922865.0,55.363,55.3822,55.2859,55.2923,922865.0
2016-12-16 09:40:00,86.14,86.17,86.09,86.13,737025.0,55.3052,55.3244,55.2731,55.2988,737025.0
2016-12-16 09:50:00,86.14,86.15,86.08,86.12,150025.0,55.3052,55.3116,55.2667,55.2923,150025.0
2016-12-16 10:00:00,86.12,86.14,86.1,86.14,165252.0,55.2923,55.3052,55.2795,55.3052,165252.0
2016-12-16 10:10:00,86.14,86.16,86.13,86.16,467403.0,55.3052,55.318,55.2988,55.318,467403.0
2016-12-16 10:20:00,86.16,86.17,86.15,86.16,168549.0,55.318,55.3244,55.3116,55.318,168549.0
2016-12-16 10:30:00,86.16,86.17,86.13,86.16,532960.0,55.318,55.3244,55.2988,55.318,532960.0
2016-12-16 10:40:00,86.16,86.21,86.16,86.2,155607.0,55.318,55.3501,55.318,55.3437,155607.0
2016-12-16 10:50:00,86.2,86.2,86.15,86.16,107663.0,55.3437,55.3437,55.3116,55.318,107663.0
2016-12-16 11:00:00,86.16,86.16,86.11,86.11,200963.0,55.318,55.318,55.2859,55.2859,200963.0
2016-12-16 11:10:00,86.12,86.16,86.1,86.13,138395.0,55.2923,55.318,55.2795,55.2988,138395.0
2016-12-16 11:20:00,86.14,86.15,86.09,86.12,93243.0,55.3052,55.3116,55.2731,55.2923,93243.0
2016-12-16 11:30:00,86.11,86.17,86.11,86.16,115380.0,55.2859,55.3244,55.2859,55.318,115380.0
2016-12-16 11:40:00,86.16,86.2,86.15,86.19,152868.0,55.318,55.3437,55.3116,55.3373,152868.0
2016-12-16 11:50:00,86.2,86.22,86.19,86.2,767524.0,55.3437,55.3565,55.3373,55.3437,767524.0
2016-12-16 12:00:00,86.2,86.21,86.16,86.19,176870.0,55.3437,55.3501,55.318,55.3373,176870.0
2016-12-16 12:10:00,86.19,86.2,86.14,86.15,475029.0,55.3373,55.3437,55.3052,55.3116,475029.0
2016-12-16 12:20:00,86.15,86.18,86.15,86.15,97979.0,55.3116,55.3309,55.3116,55.3116,97979.0
2016-12-16 12:30:00,86.15,86.16,86.13,86.13,133417.0,55.3116,55.318,55.2988,55.2988,133417.0
2016-12-16 12:40:00,86.14,86.16,86.13,86.15,405434.0,55.3052,55.318,55.2988,55.3116,405434.0
2016-12-16 12:50:00,86.15,86.16,86.14,86.15,165199.0,55.3116,55.318,55.3052,55.3116,165199.0
2016-12-16 13:00:00,86.15,86.16,86.13,86.15,627613.0,55.3116,55.318,55.2988,55.3116,627613.0
2016-12-16 13:10:00,86.15,86.15,86.11,86.14,251678.0,55.3116,55.3116,55.2859,55.3052,251678.0
2016-12-16 13:20:00,86.15,86.16,86.14,86.15,166329.0,55.3116,55.318,55.3052,55.3116,166329.0
2016-12-16 13:30:00,86.15,86.19,86.13,86.17,423046.0,55.3116,55.3373,55.2988,55.3244,423046.0
2016-12-16 13:40:00,86.17,86.18,86.14,86.15,154317.0,55.3244,55.3309,55.3052,55.3116,154317.0
2016-12-16 13:50:00,86.15,86.16,86.13,86.13,160694.0,55.3116,55.318,55.2988,55.2988,160694.0
2016-12-16 14:00:00,86.13,86.13,86.04,86.07,279245.0,55.2988,55.2988,55.241,55.2602,279245.0
2016-12-16 14:10:00,86.07,86.07,86.05,86.06,109421.0,55.2602,55.2602,55.2474,55.2538,109421.0
2016-12-16 14:20:00,86.07,86.08,86.04,86.06,111160.0,55.2602,55.2667,55.241,55.2538,111160.0
2016-12-16 14:30:00,86.05,86.12,86.05,86.12,158832.0,55.2474,55.2923,55.2474,55.2923,158832.0
2016-12-16 14:40:00,86.12,86.17,86.11,86.16,162791.0,55.2923,55.3244,55.2859,55.318,162791.0
2016-12-16 14:50:00,86.15,86.16,86.1,86.13,543845.0,55.3116,55.318,55.2795,55.2988,543845.0
2016-12-16 15:00:00,86.14,86.15,86.07,86.07,128403.0,55.3052,55.3116,55.2602,55.2602,128403.0
2016-12-16 15:10:00,86.07,86.1,86.05,86.07,215678.0,55.2602,55.2795,55.2474,55.2602,215678.0
2016-12-16 15:20:00,86.08,86.1,86.03,86.06,263594.0,55.2667,55.2795,55.2346,55.2538,263594.0
2016-12-16 15:30:00,86.06,86.09,86.05,86.09,310899.0,55.2538,55.2731,55.2474,55.2731,310899.0
2016-12-16 15:40:00,86.09,86.14,86.07,86.14,471214.0,55.2731,55.3052,55.2602,55.3052,471214.0
2016-12-16 15:50:00,86.14,86.16,86.03,86.05,1921772.0,55.3052,55.318,55.2346,55.2474,1921772.0
2016-12-19 09:30:00,86.12,86.2,86.1,86.16,199862.0,55.2923,55.3437,55.2795,55.318,199862.0
2016-12-19 09:40:00,86.16,86.28,86.15,86.27,519531.0,55.318,55.3951,55.3116,55.3886,519531.0
2016-12-19 09:50:00,86.26,86.27,86.22,86.24,172047.0,55.3822,55.3886,55.3565,55.3694,172047.0
2016-12-19 10:00:00,86.25,86.3,86.24,86.26,95051.0,55.3758,55.4079,55.3694,55.3822,95051.0
2016-12-19 10:10:00,86.27,86.28,86.24,86.26,95386.0,55.3886,55.3951,55.3694,55.3822,95386.0
2016-12-19 10:20:00,86.25,86.27,86.25,86.27,40778.0,55.3758,55.3886,55.3758,55.3886,40778.0
2016-12-19 10:30:00,86.26,86.32,86.26,86.32,79478.0,55.3822,55.4207,55.3822,55.4207,79478.0
2016-12-19 10:40:00,86.32,86.38,86.31,86.38,372759.0,55.4207,55.4593,55.4143,55.4593,372759.0
2016-12-19 10:50:00,86.38,86.38,86.36,86.37,333083.0,55.4593,55.4593,55.4464,55.4528,333083.0
2016-12-19 11:00:00,86.36,86.38,86.35,86.37,91310.0,55.4464,55.4593,55.44,55.4528,91310.0
2016-12-19 11:10:00,86.37,86.38,86.36,86.37,108887.0,55.4528,55.4593,55.4464,55.4528,108887.0
2016-12-19 11:20:00,86.37,86.37,86.34,86.36,108412.0,55.4528,55.4528,55.4336,55.4464,108412.0
2016-12-19 11:30:00,86.36,86.37,86.35,86.37,74109.0,55.4464,55.4528,55.44,55.4528,74109.0
2016-12-19 11:40:00,86.37,86.37,86.35,86.36,214595.0,55.4528,55.4528,55.44,55.4464,214595.0
2016-12-19 11:50:00,86.36,86.37,86.35,86.37,28551.0,55.4464,55.4528,55.44,55.4528,28551.0
2016-12-19 12:00:00,86.37,86.37,86.35,86.37,67927.0,55.4528,55.4528,55.44,55.4528,67927.0
2016-12-19 12:10:00,86.37,86.37,86.36,86.37,90968.0,55.4528,55.4528,55.4464,55.4528,90968.0
2016-12-19 12:20:00,86.37,86.38,86.36,86.38,41949.0,55.4528,55.4593,55.4464,55.4593,41949.0
2016-12-19 12:30:00,86.38,86.38,86.36,86.37,51114.0,55.4593,55.4593,55.4464,55.4528,51114.0
2016-12-19 12:40:00,86.36,86.37,86.36,86.37,23211.0,55.4464,55.4528,55.4464,55.4528,23211.0
2016-12-19 12:50:00,86.37,86.38,86.36,86.37,85847.0,55.4528,55.4593,55.4464,55.4528,85847.0
2016-12-19 13:00:00,86.37,86.37,86.36,86.36,40236.0,55.4528,55.4528,55.4464,55.4464,40236.0
2016-12-19 13:10:00,86.37,86.37,86.36,86.37,16284.0,55.4528,55.4528,55.4464,55.4528,16284.0
2016-12-19 13:20:00,86.37,86.38,86.34,86.37,116185.0,55.4528,55.4593,55.4336,55.4528,116185.0
2016-12-19 13:30:00,86.37,86.37,86.28,86.3,138586.0,55.4528,55.4528,55.3951,55.4079,138586.0
2016-12-19 13:40:00,86.3,86.33,86.28,86.33,99819.0,55.4079,55.4272,55.3951,55.4272,99819.0
2016-12-19 13:50:00,86.33,86.36,86.32,86.36,58089.0,55.4272,55.4464,55.4207,55.4464,58089.0
2016-12-19 14:00:00,86.35,86.36,86.34,86.36,85084.0,55.44,55.4464,55.4336,55.4464,85084.0
2016-12-19 14:10:00,86.36,86.37,86.34,86.34,135008.0,55.4464,55.4528,55.4336,55.4336,135008.0
2016-12-19 14:20:00,86.34,86.36,86.34,86.35,67674.0,55.4336,55.4464,55.4336,55.44,67674.0
2016-12-19 14:30:00,86.36,86.36,86.33,86.34,54553.0,55.4464,55.4464,55.4272,55.4336,54553.0
2016-12-19 14:40:00,86.34,86.35,86.32,86.34,131576.0,55.4336,55.44,55.4207,55.4336,131576.0
2016-12-19 14:50:00,86.34,86.35,86.32,86.33,65494.0,55.4336,55.44,55.4207,55.4272,65494.0
2016-12-19 15:00:00,86.32,86.34,86.32,86.34,44590.0,55.4207,55.4336,55.4207,55.4336,44590.0
2016-12-19 15:10:00,86.33,86.34,86.3,86.31,75035.0,55.4272,55.4336,55.4079,55.4143,75035.0
2016-12-19 15:20:00,86.31,86.32,86.28,86.31,176143.0,55.4143,55.4207,55.3951,55.4143,176143.0
2016-12-19 15:30:00,86.31,86.34,86.3,86.34,262839.0,55.4143,55.4336,55.4079,55.4336,262839.0
2016-12-19 15:40:00,86.34,86.35,86.32,86.33,197670.0,55.4336,55.44,55.4207,55.4272,197670.0
2016-12-19 15:50:00,86.33,86.33,86.27,86.29,594700.0,55.4272,55.4272,55.3886,55.4015,594700.0
2016-12-20 09:30:00,86.3,86.46,86.28,86.43,640457.0,55.4079,55.5106,55.3951,55.4914,640457.0
2016-12-20 09:40:00,86.43,86.47,86.43,86.46,228302.0,55.4914,55.517,55.4914,55.5106,228302.0
2016-12-20 09:50:00,86.46,86.48,86.37,86.39,1596470.0,55.5106,55.5235,55.4528,55.4657,1596470.0
2016-12-20 10:00:00,86.39,86.39,86.34,86.37,277260.0,55.4657,55.4657,55.4336,55.4528,277260.0
2016-12-20 10:10:00,86.36,86.38,86.33,86.33,169897.0,55.4464,55.4593,55.4272,55.4272,169897.0
2016-12-20 10:20:00,86.33,86.36,86.27,86.34,292484.0,55.4272,55.4464,55.3886,55.4336,292484.0
2016-12-20 10:30:00,86.34,86.36,86.3,86.31,123544.0,55.4336,55.4464,55.4079,55.4143,123544.0
2016-12-20 10:40:00,86.31,86.36,86.3,86.36,170472.0,55.4143,55.4464,55.4079,55.4464,170472.0
2016-12-20 10:50:00,86.36,86.37,86.34,86.36,214362.0,55.4464,55.4528,55.4336,55.4464,214362.0
2016-12-20 11:00:00,86.36,86.36,86.28,86.29,132355.0,55.4464,55.4464,55.3951,55.4015,132355.0
2016-12-20 11:10:00,86.29,86.3,86.26,86.27,70761.0,55.4015,55.4079,55.3822,55.3886,70761.0
2016-12-20 11:20:00,86.26,86.27,86.23,86.24,174727.0,55.3822,55.3886,55.363,55.3694,174727.0
2016-12-20 11:30:00,86.24,86.24,86.19,86.2,260990.0,55.3694,55.3694,55.3373,55.3437,260990.0
2016-12-20 11:40:00,86.2,86.24,86.19,86.23,337733.0,55.3437,55.3694,55.3373,55.363,337733.0
2016-12-20 11:50:00,86.23,86.23,86.21,86.21,53326.0,55.363,55.363,55.3501,55.3501,53326.0
2016-12-20 12:00:00,86.21,86.25,86.2,86.25,208058.0,55.3501,55.3758,55.3437,55.3758,208058.0
2016-12-20 12:10:00,86.25,86.26,86.24,86.24,86832.0,55.3758,55.3822,55.3694,55.3694,86832.0
2016-12-20 12:20:00,86.24,86.24,86.22,86.23,73767.0,55.3694,55.3694,55.3565,55.363,73767.0
2016-12-20 12:30:00,86.23,86.23,86.21,86.22,92063.0,55.363,55.363,55.3501,55.3565,92063.0
2016-12-20 12:40:00,86.22,86.23,86.21,86.23,244222.0,55.3565,55.363,55.3501,55.363,244222.0
2016-12-20 12:50:00,86.23,86.26,86.22,86.26,73344.0,55.363,55.3822,55.3565,55.3822,73344.0
2016-12-20 13:00:00,86.26,86.32,86.25,86.31,222701.0,55.3822,55.4207,55.3758,55.4143,222701.0
2016-12-20 13:10:00,86.31,86.32,86.3,86.31,220476.0,55.4143,55.4207,55.4079,55.4143,220476.0
2016-12-20 13:20:00,86.32,86.35,86.3,86.34,290670.0,55.4207,55.44,55.4079,55.4336,290670.0
2016-12-20 13:30:00,86.33,86.34,86.3,86.31,93310.0,55.4272,55.4336,55.4079,55.4143,93310.0
2016-12-20 13:40:00,86.31,86.32,86.3,86.32,83475.0,55.4143,55.4207,55.4079,55.4207,83475.0
2016-12-20 13:50:00,86.31,86.32,86.28,86.31,82742.0,55.4143,55.4207,55.3951,55.4143,82742.0
2016-12-20 14:00:00,86.31,86.31,86.26,86.27,86722.0,55.4143,55.4143,55.3822,55.3886,86722.0
2016-12-20 14:10:00,86.27,86.28,86.24,86.28,232338.0,55.3886,55.3951,55.3694,55.3951,232338.0
2016-12-20 14:20:00,86.28,86.3,86.25,86.27,281001.0,55.3951,55.4079,55.3758,55.3886,281001.0
2016-12-20 14:30:00,86.27,86.27,86.23,86.24,160059.0,55.3886,55.3886,55.363,55.3694,160059.0
2016-12-20 14:40:00,86.24,86.25,86.23,86.24,141230.0,55.3694,55.3758,55.363,55.3694,141230.0
2016-12-20 14:50:00,86.24,86.24,86.23,86.24,164825.0,55.3694,55.3694,55.363,55.3694,164825.0
2016-12-20 15:00:00,86.24,86.24,86.23,86.23,86274.0,55.3694,55.3694,55.363,55.363,86274.0
2016-12-20 15:10:00,86.23,86.28,86.23,86.28,396535.0,55.363,55.3951,55.363,55.3951,396535.0
2016-12-20 15:20:00,86.28,86.34,86.27,86.34,265054.0,55.3951,55.4336,55.3886,55.4336,265054.0
2016-12-20 15:30:00,86.34,86.35,86.33,86.35,175418.0,55.4336,55.44,55.4272,55.44,175418.0
2016-12-20 15:40:00,86.35,86.37,86.34,86.36,776297.0,55.44,55.4528,55.4336,55.4464,776297.0
2016-12-20 15:50:00,86.36,86.41,86.35,86.39,641922.0,55.4464,55.4785,55.44,55.4657,641922.0
2016-12-21 09:30:00,86.35,86.46,86.35,86.43,287513.0,55.44,55.5106,55.44,55.4914,287513.0
2016-12-21 09:40:00,86.43,86.47,86.4,86.45,759854.0,55.4914,55.517,55.4721,55.5042,759854.0
2016-12-21 09:50:00,86.45,86.46,86.38,86.43,196204.0,55.5042,55.5106,55.4593,55.4914,196204.0
2016-12-21 10:00:00,86.42,86.44,86.38,86.41,112043.0,55.4849,55.4978,55.4593,55.4785,112043.0
2016-12-21 10:10:00,86.41,86.41,86.39,86.41,163780.0,55.4785,55.4785,55.4657,55.4785,163780.0
2016-12-21 10:20:00,86.41,86.45,86.4,86.41,45048.0,55.4785,55.5042,55.4721,55.4785,45048.0
2016-12-21 10:30:00,86.4,86.41,86.33,86.39,82745.0,55.4721,55.4785,55.4272,55.4657,82745.0
2016-12-21 10:40:00,86.39,86.43,86.38,86.4,106506.0,55.4657,55.4914,55.4593,55.4721,106506.0
2016-12-21 10:50:00,86.39,86.4,86.37,86.38,86179.0,55.4657,55.4721,55.4528,55.4593,86179.0
2016-12-21 11:00:00,86.38,86.39,86.37,86.39,77281.0,55.4593,55.4657,55.4528,55.4657,77281.0
2016-12-21 11:10:00,86.39,86.41,86.38,86.41,81376.0,55.4657,55.4785,55.4593,55.4785,81376.0
2016-12-21 11:20:00,86.4,86.41,86.38,86.4,123892.0,55.4721,55.4785,55.4593,55.4721,123892.0
2016-12-21 11:30:00,86.41,86.41,86.4,86.41,105960.0,55.4785,55.4785,55.4721,55.4785,105960.0
2016-12-21 11:40:00,86.41,86.45,86.4,86.45,250690.0,55.4785,55.5042,55.4721,55.5042,250690.0
2016-12-21 11:50:00,86.45,86.47,86.44,86.47,183927.0,55.5042,55.517,55.4978,55.517,183927.0
2016-12-21 12:00:00,86.47,86.49,86.46,86.48,227938.0,55.517,55.5299,55.5106,55.5235,227938.0
2016-12-21 12:10:00,86.48,86.51,86.48,86.5,385858.0,55.5235,55.5427,55.5235,55.5363,385858.0
2016-12-21 12:20:00,86.51,86.51,86.44,86.45,270490.0,55.5427,55.5427,55.4978,55.5042,270490.0
2016-12-21 12:30:00,86.45,86.47,86.44,86.47,251976.0,55.5042,55.517,55.4978,55.517,251976.0
2016-12-21 12:40:00,86.46,86.5,86.46,86.5,195175.0,55.5106,55.5363,55.5106,55.5363,195175.0
2016-12-21 12:50:00,86.5,86.5,86.48,86.48,183276.0,55.5363,55.5363,55.5235,55.5235,183276.0
2016-12-21 13:00:00,86.49,86.55,86.48,86.54,299845.0,55.5299,55.5684,55.5235,55.562,299845.0
2016-12-21 13:10:00,86.54,86.55,86.52,86.55,325322.0,55.562,55.5684,55.5492,55.5684,325322.0
2016-12-21 13:20:00,86.55,86.56,86.53,86.54,263649.0,55.5684,55.5748,55.5556,55.562,263649.0
2016-12-21 13:30:00,86.53,86.54,86.5,86.51,258145.0,55.5556,55.562,55.5363,55.5427,258145.0
2016-12-21 13:40:00,86.51,86.52,86.5,86.52,187029.0,55.5427,55.5492,55.5363,55.5492,187029.0
2016-12-21 13:50:00,86.52,86.54,86.51,86.53,251932.0,55.5492,55.562,55.5427,55.5556,251932.0
2016-12-21 14:00:00,86.53,86.55,86.53,86.55,215392.0,55.5556,55.5684,55.5556,55.5684,215392.0
2016-12-21 14:10:00,86.55,86.57,86.54,86.56,479799.0,55.5684,55.5813,55.562,55.5748,479799.0
2016-12-21 14:20:00,86.56,86.58,86.56,86.58,525438.0,55.5748,55.5877,55.5748,55.5877,525438.0
2016-12-21 14:30:00,86.58,86.6,86.57,86.59,350244.0,55.5877,55.6005,55.5813,55.5941,350244.0
2016-12-21 14:40:00,86.59,86.6,86.57,86.57,250147.0,55.5941,55.6005,55.5813,55.5813,250147.0
2016-12-21 14:50:00,86.57,86.59,86.56,86.59,252538.0,55.5813,55.5941,55.5748,55.5941,252538.0
2016-12-21 15:00:00,86.59,86.59,86.57,86.59,228008.0,55.5941,55.5941,55.5813,55.5941,228008.0
2016-12-21 15:10:00,86.59,86.61,86.58,86.6,457315.0,55.5941,55.6069,55.5877,55.6005,457315.0
2016-12-21 15:20:00,86.59,86.6,86.55,86.56,528943.0,55.5941,55.6005,55.5684,55.5748,528943.0
2016-12-21 15:30:00,86.56,86.62,86.52,86.62,748081.0,55.5748,55.6134,55.5492,55.6134,748081.0
2016-12-21 15:40:00,86.62,86.62,86.59,86.61,730176.0,55.6134,55.6134,55.5941,55.6069,730176.0
2016-12-21 15:50:00,86.61,86.62,86.52,86.55,1818350.0,55.6069,55.6134,55.5492,55.5684,1818350.0
2016-12-22 09:30:00,86.27,86.32,86.24,86.25,348769.0,55.5716,55.6039,55.5523,55.5588,348769.0
2016-12-22 09:40:00,86.26,86.29,86.17,86.29,300177.0,55.5652,55.5845,55.5072,55.5845,300177.0
2016-12-22 09:50:00,86.29,86.32,86.28,86.31,157369.0,55.5845,55.6039,55.5781,55.5974,157369.0
2016-12-22 10:00:00,86.32,86.33,86.32,86.33,144466.0,55.6039,55.6103,55.6039,55.6103,144466.0
2016-12-22 10:10:00,86.33,86.35,86.32,86.34,163979.0,55.6103,55.6232,55.6039,55.6167,163979.0
2016-12-22 10:20:00,86.34,86.35,86.29,86.31,111016.0,55.6167,55.6232,55.5845,55.5974,111016.0
2016-12-22 10:30:00,86.31,86.32,86.26,86.31,175798.0,55.5974,55.6039,55.5652,55.5974,175798.0
2016-12-22 10:40:00,86.31,86.33,86.3,86.31,96930.0,55.5974,55.6103,55.591,55.5974,96930.0
2016-12-22 10:50:00,86.31,86.31,86.28,86.29,158368.0,55.5974,55.5974,55.5781,55.5845,158368.0
2016-12-22 11:00:00,86.29,86.3,86.26,86.27,220739.0,55.5845,55.591,55.5652,55.5716,220739.0
2016-12-22 11:10:00,86.27,86.28,86.26,86.28,99723.0,55.5716,55.5781,55.5652,55.5781,99723.0
2016-12-22 11:20:00,86.28,86.28,86.27,86.28,109486.0,55.5781,55.5781,55.5716,55.5781,109486.0
2016-12-22 11:30:00,86.27,86.28,86.26,86.27,117005.0,55.5716,55.5781,55.5652,55.5716,117005.0
2016-12-22 11:40:00,86.27,86.27,86.25,86.25,173732.0,55.5716,55.5716,55.5588,55.5588,173732.0
2016-12-22 11:50:00,86.25,86.31,86.25,86.28,280015.0,55.5588,55.5974,55.5588,55.5781,280015.0
2016-12-22 12:00:00,86.28,86.3,86.27,86.29,119805.0,55.5781,55.591,55.5716,55.5845,119805.0
2016-12-22 12:10:00,86.28,86.3,86.28,86.29,129501.0,55.5781,55.591,55.5781,55.5845,129501.0
2016-12-22 12:20:00,86.29,86.32,86.28,86.32,91541.0,55.5845,55.6039,55.5781,55.6039,91541.0
2016-12-22 12:30:00,86.32,86.33,86.27,86.29,146431.0,55.6039,55.6103,55.5716,55.5845,146431.0
2016-12-22 12:40:00,86.3,86.31,86.29,86.3,73851.0,55.591,55.5974,55.5845,55.591,73851.0
2016-12-22 12:50:00,86.29,86.3,86.29,86.3,51244.0,55.5845,55.591,55.5845,55.591,51244.0
2016-12-22 13:00:00,86.29,86.3,86.29,86.3,49940.0,55.5845,55.591,55.5845,55.591,49940.0
2016-12-22 13:10:00,86.3,86.34,86.3,86.34,79721.0,55.591,55.6167,55.591,55.6167,79721.0
2016-12-22 13:20:00,86.34,86.35,86.32,86.34,76304.0,55.6167,55.6232,55.6039,55.6167,76304.0
2016-12-22 13:30:00,86.34,86.36,86.34,86.36,86731.0,55.6167,55.6296,55.6167,55.6296,86731.0
2016-12-22 13:40:00,86.36,86.37,86.34,86.36,125647.0,55.6296,55.6361,55.6167,55.6296,125647.0
2016-12-22 13:50:00,86.36,86.37,86.35,86.36,85176.0,55.6296,55.6361,55.6232,55.6296,85176.0
2016-12-22 14:00:00,86.37,86.37,86.35,86.37,90465.0,55.6361,55.6361,55.6232,55.6361,90465.0
2016-12-22 14:10:00,86.37,86.39,86.36,86.39,156792.0,55.6361,55.6489,55.6296,55.6489,156792.0
2016-12-22 14:20:00,86.38,86.39,86.33,86.35,131591.0,55.6425,55.6489,55.6103,55.6232,131591.0
2016-12-22 14:30:00,86.35,86.35,86.29,86.31,536648.0,55.6232,55.6232,55.5845,55.5974,536648.0
2016-12-22 14:40:00,86.31,86.32,86.31,86.31,72853.0,55.5974,55.6039,55.5974,55.5974,72853.0
2016-12-22 14:50:00,86.31,86.37,86.31,86.36,327089.0,55.5974,55.6361,55.5974,55.6296,327089.0
2016-12-22 15:00:00,86.36,86.36,86.3,86.33,216409.0,55.6296,55.6296,55.591,55.6103,216409.0
2016-12-22 15:10:00,86.33,86.35,86.31,86.34,116235.0,55.6103,55.6232,55.5974,55.6167,116235.0
2016-12-22 15:20:00,86.34,86.38,86.34,86.37,228609.0,55.6167,55.6425,55.6167,55.6361,228609.0
2016-12-22 15:30:00,86.37,86.39,86.35,86.39,220859.0,55.6361,55.6489,55.6232,55.6489,220859.0
2016-12-22 15:40:00,86.39,86.41,86.39,86.4,275230.0,55.6489,55.6618,55.6489,55.6554,275230.0
2016-12-22 15:50:00,86.4,86.44,86.39,86.42,1044231.0,55.6554,55.6811,55.6489,55.6683,1044231.0
2016-12-23 09:30:00,86.47,86.52,86.45,86.5,147142.0,55.7005,55.7327,55.6876,55.7198,147142.0
2016-12-23 09:40:00,86.5,86.5,86.46,86.48,88241.0,55.7198,55.7198,55.694,55.7069,88241.0
2016-12-23 09:50:00,86.48,86.5,86.47,86.47,33106.0,55.7069,55.7198,55.7005,55.7005,33106.0
2016-12-23 10:00:00,86.48,86.48,86.43,86.43,121231.0,55.7069,55.7069,55.6747,55.6747,121231.0
2016-12-23 10:10:00,86.43,86.47,86.43,86.44,84428.0,55.6747,55.7005,55.6747,55.6811,84428.0
2016-12-23 10:20:00,86.45,86.45,86.42,86.42,41245.0,55.6876,55.6876,55.6683,55.6683,41245.0
2016-12-23 10:30:00,86.42,86.45,86.42,86.42,32138.0,55.6683,55.6876,55.6683,55.6683,32138.0
2016-12-23 10:40:00,86.42,86.43,86.41,86.43,43372.0,55.6683,55.6747,55.6618,55.6747,43372.0
2016-12-23 10:50:00,86.44,86.45,86.43,86.45,333528.0,55.6811,55.6876,55.6747,55.6876,333528.0
2016-12-23 11:00:00,86.45,86.45,86.43,86.44,63343.0,55.6876,55.6876,55.6747,55.6811,63343.0
2016-12-23 11:10:00,86.44,86.45,86.43,86.44,33675.0,55.6811,55.6876,55.6747,55.6811,33675.0
2016-12-23 11:20:00,86.44,86.45,86.41,86.44,620998.0,55.6811,55.6876,55.6618,55.6811,620998.0
2016-12-23 11:30:00,86.43,86.45,86.42,86.44,39073.0,55.6747,55.6876,55.6683,55.6811,39073.0
2016-12-23 11:40:00,86.44,86.46,86.43,86.46,72736.0,55.6811,55.694,55.6747,55.694,72736.0
2016-12-23 11:50:00,86.45,86.46,86.43,86.43,36958.0,55.6876,55.694,55.6747,55.6747,36958.0
2016-12-23 12:00:00,86.44,86.44,86.43,86.43,14294.0,55.6811,55.6811,55.6747,55.6747,14294.0
2016-12-23 12:10:00,86.43,86.46,86.43,86.45,27961.0,55.6747,55.694,55.6747,55.6876,27961.0
2016-12-23 12:20:00,86.45,86.46,86.45,86.45,11644.0,55.6876,55.694,55.6876,55.6876,11644.0
2016-12-23 12:30:00,86.45,86.46,86.45,86.46,12387.0,55.6876,55.694,55.6876,55.694,12387.0
2016-12-23 12:40:00,86.45,86.48,86.45,86.48,89504.0,55.6876,55.7069,55.6876,55.7069,89504.0
2016-12-23 12:50:00,86.48,86.48,86.47,86.47,15419.0,55.7069,55.7069,55.7005,55.7005,15419.0
2016-12-23 13:00:00,86.48,86.48,86.47,86.48,9436.0,55.7069,55.7069,55.7005,55.7069,9436.0
2016-12-23 13:10:00,86.47,86.48,86.46,86.47,38423.0,55.7005,55.7069,55.694,55.7005,38423.0
2016-12-23 13:20:00,86.48,86.49,86.47,86.48,24052.0,55.7069,55.7134,55.7005,55.7069,24052.0
2016-12-23 13:30:00,86.48,86.49,86.48,86.48,17949.0,55.7069,55.7134,55.7069,55.7069,17949.0
2016-12-23 13:40:00,86.48,86.49,86.48,86.48,11939.0,55.7069,55.7134,55.7069,55.7069,11939.0
2016-12-23 13:50:00,86.48,86.5,86.48,86.5,25857.0,55.7069,55.7198,55.7069,55.7198,25857.0
2016-12-23 14:00:00,86.49,86.5,86.49,86.49,15327.0,55.7134,55.7198,55.7134,55.7134,15327.0
2016-12-23 14:10:00,86.49,86.53,86.49,86.52,87562.0,55.7134,55.7391,55.7134,55.7327,87562.0
2016-12-23 14:20:00,86.52,86.52,86.5,86.51,41465.0,55.7327,55.7327,55.7198,55.7262,41465.0
2016-12-23 14:30:00,86.51,86.53,86.5,86.53,55464.0,55.7262,55.7391,55.7198,55.7391,55464.0
2016-12-23 14:40:00,86.52,86.53,86.52,86.53,22948.0,55.7327,55.7391,55.7327,55.7391,22948.0
2016-12-23 14:50:00,86.52,86.53,86.51,86.51,29856.0,55.7327,55.7391,55.7262,55.7262,29856.0
2016-12-23 15:00:00,86.51,86.53,86.49,86.53,83988.0,55.7262,55.7391,55.7134,55.7391,83988.0
2016-12-23 15:10:00,86.52,86.53,86.51,86.51,54242.0,55.7327,55.7391,55.7262,55.7262,54242.0
2016-12-23 15:20:00,86.51,86.52,86.51,86.52,26440.0,55.7262,55.7327,55.7262,55.7327,26440.0
2016-12-23 15:30:00,86.52,86.53,86.51,86.53,91598.0,55.7327,55.7391,55.7262,55.7391,91598.0
2016-12-23 15:40:00,86.53,86.58,86.52,86.54,171272.0,55.7391,55.7713,55.7327,55.7456,171272.0
2016-12-23 15:50:00,86.54,86.61,86.53,86.59,214933.0,55.7456,55.7907,55.7391,55.7778,214933.0
2016-12-27 09:30:00,86.49,86.59,86.46,86.58,363257.0,55.7134,55.7778,55.694,55.7713,363257.0
2016-12-27 09:40:00,86.58,86.65,86.57,86.62,223289.0,55.7713,55.8164,55.7649,55.7971,223289.0
2016-12-27 09:50:00,86.62,86.66,86.61,86.62,154486.0,55.7971,55.8229,55.7907,55.7971,154486.0
2016-12-27 10:00:00,86.62,86.62,86.58,86.6,96003.0,55.7971,55.7971,55.7713,55.7842,96003.0
2016-12-27 10:10:00,86.6,86.6,86.59,86.59,34690.0,55.7842,55.7842,55.7778,55.7778,34690.0
2016-12-27 10:20:00,86.6,86.6,86.58,86.58,60971.0,55.7842,55.7842,55.7713,55.7713,60971.0
2016-12-27 10:30:00,86.58,86.59,86.57,86.58,32553.0,55.7713,55.7778,55.7649,55.7713,32553.0
2016-12-27 10:40:00,86.59,86.59,86.57,86.58,41975.0,55.7778,55.7778,55.7649,55.7713,41975.0
2016-12-27 10:50:00,86.58,86.58,86.57,86.58,25467.0,55.7713,55.7713,55.7649,55.7713,25467.0
2016-12-27 11:00:00,86.58,86.61,86.57,86.6,38843.0,55.7713,55.7907,55.7649,55.7842,38843.0
2016-12-27 11:10:00,86.59,86.6,86.59,86.6,17369.0,55.7778,55.7842,55.7778,55.7842,17369.0
2016-12-27 11:20:00,86.59,86.6,86.57,86.57,39201.0,55.7778,55.7842,55.7649,55.7649,39201.0
2016-12-27 11:30:00,86.58,86.6,86.57,86.6,59841.0,55.7713,55.7842,55.7649,55.7842,59841.0
2016-12-27 11:40:00,86.6,86.6,86.55,86.56,56119.0,55.7842,55.7842,55.752,55.7584,56119.0
2016-12-27 11:50:00,86.56,86.56,86.54,86.55,68699.0,55.7584,55.7584,55.7456,55.752,68699.0
2016-12-27 12:00:00,86.54,86.55,86.53,86.54,40357.0,55.7456,55.752,55.7391,55.7456,40357.0
2016-12-27 12:10:00,86.54,86.54,86.5,86.51,78813.0,55.7456,55.7456,55.7198,55.7262,78813.0
2016-12-27 12:20:00,86.5,86.52,86.47,86.51,145567.0,55.7198,55.7327,55.7005,55.7262,145567.0
2016-12-27 12:30:00,86.5,86.51,86.5,86.51,16374.0,55.7198,55.7262,55.7198,55.7262,16374.0
2016-12-27 12:40:00,86.51,86.52,86.5,86.52,18283.0,55.7262,55.7327,55.7198,55.7327,18283.0
2016-12-27 12:50:00,86.52,86.52,86.51,86.52,33666.0,55.7327,55.7327,55.7262,55.7327,33666.0
2016-12-27 13:00:00,86.52,86.52,86.5,86.51,28495.0,55.7327,55.7327,55.7198,55.7262,28495.0
2016-12-27 13:10:00,86.51,86.52,86.5,86.52,20021.0,55.7262,55.7327,55.7198,55.7327,20021.0
2016-12-27 13:20:00,86.52,86.53,86.5,86.52,66403.0,55.7327,55.7391,55.7198,55.7327,66403.0
2016-12-27 13:30:00,86.52,86.53,86.51,86.53,13771.0,55.7327,55.7391,55.7262,55.7391,13771.0
2016-12-27 13:40:00,86.53,86.53,86.52,86.53,21156.0,55.7391,55.7391,55.7327,55.7391,21156.0
2016-12-27 13:50:00,86.53,86.54,86.52,86.54,49878.0,55.7391,55.7456,55.7327,55.7456,49878.0
2016-12-27 14:00:00,86.54,86.55,86.53,86.54,56038.0,55.7456,55.752,55.7391,55.7456,56038.0
2016-12-27 14:10:00,86.54,86.55,86.53,86.55,32786.0,55.7456,55.752,55.7391,55.752,32786.0
2016-12-27 14:20:00,86.54,86.55,86.54,86.55,69747.0,55.7456,55.752,55.7456,55.752,69747.0
2016-12-27 14:30:00,86.54,86.55,86.54,86.55,31220.0,55.7456,55.752,55.7456,55.752,31220.0
2016-12-27 14:40:00,86.55,86.55,86.54,86.55,30718.0,55.752,55.752,55.7456,55.752,30718.0
2016-12-27 14:50:00,86.54,86.55,86.54,86.55,29674.0,55.7456,55.752,55.7456,55.752,29674.0
2016-12-27 15:00:00,86.55,86.57,86.54,86.56,138576.0,55.752,55.7649,55.7456,55.7584,138576.0
2016-12-27 15:10:00,86.56,86.57,86.54,86.56,134944.0,55.7584,55.7649,55.7456,55.7584,134944.0
2016-12-27 15:20:00,86.56,86.56,86.52,86.54,118669.0,55.7584,55.7584,55.7327,55.7456,118669.0
2016-12-27 15:30:00,86.54,86.55,86.49,86.51,187079.0,55.7456,55.752,55.7134,55.7262,187079.0
2016-12-27 15:40:00,86.51,86.52,86.47,86.47,109407.0,55.7262,55.7327,55.7005,55.7005,109407.0
2016-12-27 15:50:00,86.48,86.52,86.46,86.51,444219.0,55.7069,55.7327,55.694,55.7262,444219.0
2016-12-28 09:30:00,86.64,86.64,86.45,86.51,342453.0,55.81,55.81,55.6876,55.7262,342453.0
2016-12-28 09:40:00,86.5,86.51,86.45,86.47,141635.0,55.7198,55.7262,55.6876,55.7005,141635.0
2016-12-28 09:50:00,86.46,86.47,86.42,86.42,102213.0,55.694,55.7005,55.6683,55.6683,102213.0
2016-12-28 10:00:00,86.42,86.46,86.39,86.44,79022.0,55.6683,55.694,55.6489,55.6811,79022.0
2016-12-28 10:10:00,86.44,86.48,86.4,86.45,41453.0,55.6811,55.7069,55.6554,55.6876,41453.0
2016-12-28 10:20:00,86.46,86.47,86.44,86.47,36216.0,55.694,55.7005,55.6811,55.7005,36216.0
2016-12-28 10:30:00,86.47,86.48,86.44,86.46,86744.0,55.7005,55.7069,55.6811,55.694,86744.0
2016-12-28 10:40:00,86.45,86.48,86.44,86.47,45128.0,55.6876,55.7069,55.6811,55.7005,45128.0
2016-12-28 10:50:00,86.47,86.47,86.45,86.46,116425.0,55.7005,55.7005,55.6876,55.694,116425.0
2016-12-28 11:00:00,86.46,86.48,86.46,86.48,30767.0,55.694,55.7069,55.694,55.7069,30767.0
2016-12-28 11:10:00,86.48,86.49,86.46,86.47,94805.0,55.7069,55.7134,55.694,55.7005,94805.0
2016-12-28 11:20:00,86.48,86.5,86.47,86.5,53920.0,55.7069,55.7198,55.7005,55.7198,53920.0
2016-12-28 11:30:00,86.5,86.5,86.49,86.5,31781.0,55.7198,55.7198,55.7134,55.7198,31781.0
2016-12-28 11:40:00,86.5,86.5,86.48,86.49,40755.0,55.7198,55.7198,55.7069,55.7134,40755.0
2016-12-28 11:50:00,86.49,86.5,86.47,86.5,79301.0,55.7134,55.7198,55.7005,55.7198,79301.0
2016-12-28 12:00:00,86.49,86.5,86.43,86.43,139491.0,55.7134,55.7198,55.6747,55.6747,139491.0
2016-12-28 12:10:00,86.43,86.44,86.38,86.42,146926.0,55.6747,55.6811,55.6425,55.6683,146926.0
2016-12-28 12:20:00,86.41,86.46,86.38,86.45,51990.0,55.6618,55.694,55.6425,55.6876,51990.0
2016-12-28 12:30:00,86.44,86.45,86.42,86.42,53222.0,55.6811,55.6876,55.6683,55.6683,53222.0
2016-12-28 12:40:00,86.42,86.43,86.37,86.38,83220.0,55.6683,55.6747,55.6361,55.6425,83220.0
2016-12-28 12:50:00,86.39,86.44,86.38,86.42,55238.0,55.6489,55.6811,55.6425,55.6683,55238.0
2016-12-28 13:00:00,86.42,86.45,86.4,86.45,63917.0,55.6683,55.6876,55.6554,55.6876,63917.0
2016-12-28 13:10:00,86.44,86.45,86.44,86.44,31423.0,55.6811,55.6876,55.6811,55.6811,31423.0
2016-12-28 13:20:00,86.45,86.46,86.44,86.44,49660.0,55.6876,55.694,55.6811,55.6811,49660.0
2016-12-28 13:30:00,86.43,86.44,86.43,86.44,41868.0,55.6747,55.6811,55.6747,55.6811,41868.0
2016-12-28 13:40:00,86.43,86.44,86.43,86.44,35180.0,55.6747,55.6811,55.6747,55.6811,35180.0
2016-12-28 13:50:00,86.44,86.44,86.42,86.43,54247.0,55.6811,55.6811,55.6683,55.6747,54247.0
2016-12-28 14:00:00,86.43,86.48,86.42,86.48,163636.0,55.6747,55.7069,55.6683,55.7069,163636.0
2016-12-28 14:10:00,86.48,86.49,86.44,86.45,72779.0,55.7069,55.7134,55.6811,55.6876,72779.0
2016-12-28 14:20:00,86.46,86.48,86.43,86.43,1240518.0,55.694,55.7069,55.6747,55.6747,1240518.0
2016-12-28 14:30:00,86.43,86.44,86.42,86.43,61271.0,55.6747,55.6811,55.6683,55.6747,61271.0
2016-12-28 14:40:00,86.42,86.44,86.42,86.44,48998.0,55.6683,55.6811,55.6683,55.6811,48998.0
2016-12-28 14:50:00,86.44,86.45,86.42,86.44,53070.0,55.6811,55.6876,55.6683,55.6811,53070.0
2016-12-28 15:00:00,86.44,86.45,86.43,86.45,99458.0,55.6811,55.6876,55.6747,55.6876,99458.0
2016-12-28 15:10:00,86.45,86.45,86.42,86.42,59091.0,55.6876,55.6876,55.6683,55.6683,59091.0
2016-12-28 15:20:00,86.43,86.43,86.42,86.42,73541.0,55.6747,55.6747,55.6683,55.6683,73541.0
2016-12-28 15:30:00,86.43,86.46,86.42,86.45,140533.0,55.6747,55.694,55.6683,55.6876,140533.0
2016-12-28 15:40:00,86.44,86.46,86.42,86.44,87552.0,55.6811,55.694,55.6683,55.6811,87552.0
2016-12-28 15:50:00,86.44,86.45,86.36,86.39,851171.0,55.6811,55.6876,55.6296,55.6489,851171.0
2016-12-29 09:30:00,86.47,86.55,86.42,86.51,182635.0,55.7005,55.752,55.6683,55.7262,182635.0
2016-12-29 09:40:00,86.51,86.52,86.44,86.47,112574.0,55.7262,55.7327,55.6811,55.7005,112574.0
2016-12-29 09:50:00,86.47,86.5,86.46,86.49,24332.0,55.7005,55.7198,55.694,55.7134,24332.0
2016-12-29 10:00:00,86.5,86.51,86.46,86.46,77031.0,55.7198,55.7262,55.694,55.694,77031.0
2016-12-29 10:10:00,86.46,86.47,86.45,86.47,72083.0,55.694,55.7005,55.6876,55.7005,72083.0
2016-12-29 10:20:00,86.47,86.48,86.44,86.46,61351.0,55.7005,55.7069,55.6811,55.694,61351.0
2016-12-29 10:30:00,86.46,86.47,86.44,86.46,36681.0,55.694,55.7005,55.6811,55.694,36681.0
2016-12-29 10:40:00,86.46,86.46,86.43,86.44,61834.0,55.694,55.694,55.6747,55.6811,61834.0
2016-12-29 10:50:00,86.43,86.44,86.43,86.44,20139.0,55.6747,55.6811,55.6747,55.6811,20139.0
2016-12-29 11:00:00,86.44,86.46,86.42,86.45,133158.0,55.6811,55.694,55.6683,55.6876,133158.0
2016-12-29 11:10:00,86.45,86.46,86.43,86.46,25652.0,55.6876,55.694,55.6747,55.694,25652.0
2016-12-29 11:20:00,86.45,86.48,86.45,86.48,52223.0,55.6876,55.7069,55.6876,55.7069,52223.0
2016-12-29 11:30:00,86.48,86.51,86.46,86.46,163644.0,55.7069,55.7262,55.694,55.694,163644.0
2016-12-29 11:40:00,86.47,86.5,86.46,86.48,49560.0,55.7005,55.7198,55.694,55.7069,49560.0
2016-12-29 11:50:00,86.48,86.5,86.45,86.48,45692.0,55.7069,55.7198,55.6876,55.7069,45692.0
2016-12-29 12:00:00,86.48,86.49,86.44,86.44,46209.0,55.7069,55.7134,55.6811,55.6811,46209.0
2016-12-29 12:10:00,86.44,86.45,86.41,86.42,93729.0,55.6811,55.6876,55.6618,55.6683,93729.0
2016-12-29 12:20:00,86.42,86.44,86.4,86.43,73774.0,55.6683,55.6811,55.6554,55.6747,73774.0
2016-12-29 12:30:00,86.43,86.45,86.43,86.45,99382.0,55.6747,55.6876,55.6747,55.6876,99382.0
2016-12-29 12:40:00,86.44,86.46,86.42,86.44,121422.0,55.6811,55.694,55.6683,55.6811,121422.0
2016-12-29 12:50:00,86.45,86.46,86.42,86.42,84274.0,55.6876,55.694,55.6683,55.6683,84274.0
2016-12-29 13:00:00,86.42,86.47,86.42,86.44,74226.0,55.6683,55.7005,55.6683,55.6811,74226.0
2016-12-29 13:10:00,86.44,86.47,86.43,86.45,103168.0,55.6811,55.7005,55.6747,55.6876,103168.0
2016-12-29 13:20:00,86.44,86.45,86.42,86.42,71573.0,55.6811,55.6876,55.6683,55.6683,71573.0
2016-12-29 13:30:00,86.42,86.43,86.41,86.42,57275.0,55.6683,55.6747,55.6618,55.6683,57275.0
2016-12-29 13:40:00,86.41,86.42,86.39,86.39,75244.0,55.6618,55.6683,55.6489,55.6489,75244.0
2016-12-29 13:50:00,86.39,86.42,86.38,86.41,61998.0,55.6489,55.6683,55.6425,55.6618,61998.0
2016-12-29 14:00:00,86.42,86.47,86.41,86.44,65262.0,55.6683,55.7005,55.6618,55.6811,65262.0
2016-12-29 14:10:00,86.45,86.46,86.44,86.45,34901.0,55.6876,55.694,55.6811,55.6876,34901.0
2016-12-29 14:20:00,86.45,86.48,86.44,86.46,70273.0,55.6876,55.7069,55.6811,55.694,70273.0
2016-12-29 14:30:00,86.45,86.47,86.45,86.46,52283.0,55.6876,55.7005,55.6876,55.694,52283.0
2016-12-29 14:40:00,86.46,86.51,86.45,86.48,82101.0,55.694,55.7262,55.6876,55.7069,82101.0
2016-12-29 14:50:00,86.48,86.48,86.45,86.46,54298.0,55.7069,55.7069,55.6876,55.694,54298.0
2016-12-29 15:00:00,86.45,86.47,86.44,86.46,54284.0,55.6876,55.7005,55.6811,55.694,54284.0
2016-12-29 15:10:00,86.45,86.51,86.45,86.48,98087.0,55.6876,55.7262,55.6876,55.7069,98087.0
2016-12-29 15:20:00,86.47,86.49,86.47,86.48,37873.0,55.7005,55.7134,55.7005,55.7069,37873.0
2016-12-29 15:30:00,86.48,86.49,86.46,86.47,63843.0,55.7069,55.7134,55.694,55.7005,63843.0
2016-12-29 15:40:00,86.47,86.5,86.46,86.5,75424.0,55.7005,55.7198,55.694,55.7198,75424.0
2016-12-29 15:50:00,86.5,86.54,86.48,86.5,274386.0,55.7198,55.7456,55.7069,55.7198,274386.0
2016-12-30 09:30:00,86.58,86.7,86.51,86.52,815575.0,55.7713,55.8486,55.7262,55.7327,815575.0
2016-12-30 09:40:00,86.51,86.55,86.47,86.52,72773.0,55.7262,55.752,55.7005,55.7327,72773.0
2016-12-30 09:50:00,86.53,86.53,86.41,86.45,284245.0,55.7391,55.7391,55.6618,55.6876,284245.0
2016-12-30 10:00:00,86.44,86.46,86.42,86.43,76675.0,55.6811,55.694,55.6683,55.6747,76675.0
2016-12-30 10:10:00,86.43,86.45,86.43,86.44,71217.0,55.6747,55.6876,55.6747,55.6811,71217.0
2016-12-30 10:20:00,86.43,86.44,86.38,86.38,109382.0,55.6747,55.6811,55.6425,55.6425,109382.0
2016-12-30 10:30:00,86.38,86.42,86.38,86.39,124299.0,55.6425,55.6683,55.6425,55.6489,124299.0
2016-12-30 10:40:00,86.39,86.41,86.38,86.39,87313.0,55.6489,55.6618,55.6425,55.6489,87313.0
2016-12-30 10:50:00,86.38,86.47,86.38,86.46,229090.0,55.6425,55.7005,55.6425,55.694,229090.0
2016-12-30 11:00:00,86.45,86.55,86.45,86.51,275810.0,55.6876,55.752,55.6876,55.7262,275810.0
2016-12-30 11:10:00,86.5,86.55,86.49,86.55,148687.0,55.7198,55.752,55.7134,55.752,148687.0
2016-12-30 11:20:00,86.54,86.6,86.54,86.58,165484.0,55.7456,55.7842,55.7456,55.7713,165484.0
2016-12-30 11:30:00,86.58,86.6,86.56,86.57,74041.0,55.7713,55.7842,55.7584,55.7649,74041.0
2016-12-30 11:40:00,86.58,86.6,86.57,86.6,50730.0,55.7713,55.7842,55.7649,55.7842,50730.0
2016-12-30 11:50:00,86.59,86.61,86.59,86.6,58728.0,55.7778,55.7907,55.7778,55.7842,58728.0
2016-12-30 12:00:00,86.6,86.6,86.58,86.59,78579.0,55.7842,55.7842,55.7713,55.7778,78579.0
2016-12-30 12:10:00,86.59,86.61,86.58,86.58,59479.0,55.7778,55.7907,55.7713,55.7713,59479.0
2016-12-30 12:20:00,86.59,86.6,86.53,86.53,44436.0,55.7778,55.7842,55.7391,55.7391,44436.0
2016-12-30 12:30:00,86.54,86.61,86.53,86.56,77831.0,55.7456,55.7907,55.7391,55.7584,77831.0
2016-12-30 12:40:00,86.56,86.57,86.54,86.55,25111.0,55.7584,55.7649,55.7456,55.752,25111.0
2016-12-30 12:50:00,86.55,86.56,86.5,86.55,45441.0,55.752,55.7584,55.7198,55.752,45441.0
2016-12-30 13:00:00,86.56,86.58,86.54,86.58,80229.0,55.7584,55.7713,55.7456,55.7713,80229.0
2016-12-30 13:10:00,86.58,86.59,86.56,86.56,107757.0,55.7713,55.7778,55.7584,55.7584,107757.0
2016-12-30 13:20:00,86.56,86.58,86.54,86.58,52790.0,55.7584,55.7713,55.7456,55.7713,52790.0
2016-12-30 13:30:00,86.58,86.6,86.56,86.56,39991.0,55.7713,55.7842,55.7584,55.7584,39991.0
2016-12-30 13:40:00,86.56,86.57,86.53,86.56,41653.0,55.7584,55.7649,55.7391,55.7584,41653.0
2016-12-30 13:50:00,86.56,86.62,86.56,86.61,55897.0,55.7584,55.7971,55.7584,55.7907,55897.0
2016-12-30 14:00:00,86.6,86.61,86.57,86.59,54288.0,55.7842,55.7907,55.7649,55.7778,54288.0
2016-12-30 14:10:00,86.58,86.59,86.52,86.57,100865.0,55.7713,55.7778,55.7327,55.7649,100865.0
2016-12-30 14:20:00,86.56,86.56,86.48,86.48,111794.0,55.7584,55.7584,55.7069,55.7069,111794.0
2016-12-30 14:30:00,86.47,86.52,86.46,86.5,64834.0,55.7005,55.7327,55.694,55.7198,64834.0
2016-12-30 14:40:00,86.5,86.5,86.45,86.46,49305.0,55.7198,55.7198,55.6876,55.694,49305.0
2016-12-30 14:50:00,86.46,86.48,86.43,86.47,126329.0,55.694,55.7069,55.6747,55.7005,126329.0
2016-12-30 15:00:00,86.47,86.47,86.45,86.47,44770.0,55.7005,55.7005,55.6876,55.7005,44770.0
2016-12-30 15:10:00,86.46,86.53,86.46,86.5,114714.0,55.694,55.7391,55.694,55.7198,114714.0
2016-12-30 15:20:00,86.5,86.51,86.48,86.5,47408.0,55.7198,55.7262,55.7069,55.7198,47408.0
2016-12-30 15:30:00,86.51,86.52,86.46,86.46,53802.0,55.7262,55.7327,55.694,55.694,53802.0
2016-12-30 15:40:00,86.46,86.48,86.45,86.45,122687.0,55.694,55.7069,55.6876,55.6876,122687.0
2016-12-30 15:50:00,86.45,86.59,86.45,86.55,438117.0,55.6876,55.7778,55.6876,55.752,438117.0
2017-01-03 09:30:00,86.88,86.88,86.74,86.78,645350.0,55.9646,55.9646,55.8744,55.9002,645350.0
2017-01-03 09:40:00,86.77,86.78,86.72,86.77,470370.0,55.8937,55.9002,55.8615,55.8937,470370.0
2017-01-03 09:50:00,86.77,86.78,86.74,86.76,226872.0,55.8937,55.9002,55.8744,55.8873,226872.0
2017-01-03 10:00:00,86.76,86.79,86.72,86.76,460746.0,55.8873,55.9066,55.8615,55.8873,460746.0
2017-01-03 10:10:00,86.76,86.78,86.75,86.78,289824.0,55.8873,55.9002,55.8808,55.9002,289824.0
2017-01-03 10:20:00,86.78,86.8,86.76,86.77,65636.0,55.9002,55.913,55.8873,55.8937,65636.0
2017-01-03 10:30:00,86.77,86.8,86.75,86.75,61048.0,55.8937,55.913,55.8808,55.8808,61048.0
2017-01-03 10:40:00,86.75,86.78,86.75,86.76,150626.0,55.8808,55.9002,55.8808,55.8873,150626.0
2017-01-03 10:50:00,86.76,86.8,86.74,86.76,341043.0,55.8873,55.913,55.8744,55.8873,341043.0
2017-01-03 11:00:00,86.76,86.78,86.7,86.78,198897.0,55.8873,55.9002,55.8486,55.9002,198897.0
2017-01-03 11:10:00,86.77,86.78,86.71,86.72,207536.0,55.8937,55.9002,55.8551,55.8615,207536.0
2017-01-03 11:20:00,86.73,86.8,86.72,86.77,282030.0,55.868,55.913,55.8615,55.8937,282030.0
2017-01-03 11:30:00,86.77,86.81,86.76,86.77,105769.0,55.8937,55.9195,55.8873,55.8937,105769.0
2017-01-03 11:40:00,86.77,86.8,86.76,86.79,105696.0,55.8937,55.913,55.8873,55.9066,105696.0
2017-01-03 11:50:00,86.79,86.82,86.78,86.81,176672.0,55.9066,55.9259,55.9002,55.9195,176672.0
2017-01-03 12:00:00,86.81,86.83,86.78,86.81,112191.0,55.9195,55.9324,55.9002,55.9195,112191.0
2017-01-03 12:10:00,86.81,86.85,86.8,86.85,161463.0,55.9195,55.9453,55.913,55.9453,161463.0
2017-01-03 12:20:00,86.84,86.86,86.82,86.83,105871.0,55.9388,55.9517,55.9259,55.9324,105871.0
2017-01-03 12:30:00,86.83,86.86,86.81,86.83,193841.0,55.9324,55.9517,55.9195,55.9324,193841.0
2017-01-03 12:40:00,86.83,86.84,86.8,86.81,108762.0,55.9324,55.9388,55.913,55.9195,108762.0
2017-01-03 12:50:00,86.82,86.83,86.8,86.81,122275.0,55.9259,55.9324,55.913,55.9195,122275.0
2017-01-03 13:00:00,86.81,86.82,86.79,86.79,195550.0,55.9195,55.9259,55.9066,55.9066,195550.0
2017-01-03 13:10:00,86.79,86.81,86.77,86.81,113062.0,55.9066,55.9195,55.8937,55.9195,113062.0
2017-01-03 13:20:00,86.81,86.83,86.8,86.82,109971.0,55.9195,55.9324,55.913,55.9259,109971.0
2017-01-03 13:30:00,86.82,86.84,86.81,86.82,355427.0,55.9259,55.9388,55.9195,55.9259,355427.0
2017-01-03 13:40:00,86.83,86.85,86.81,86.81,200202.0,55.9324,55.9453,55.9195,55.9195,200202.0
2017-01-03 13:50:00,86.81,86.83,86.8,86.81,80889.0,55.9195,55.9324,55.913,55.9195,80889.0
2017-01-03 14:00:00,86.82,86.84,86.8,86.83,87002.0,55.9259,55.9388,55.913,55.9324,87002.0
2017-01-03 14:10:00,86.83,86.84,86.8,86.83,164719.0,55.9324,55.9388,55.913,55.9324,164719.0
2017-01-03 14:20:00,86.83,86.84,86.83,86.84,42505.0,55.9324,55.9388,55.9324,55.9388,42505.0
2017-01-03 14:30:00,86.84,86.84,86.82,86.83,102173.0,55.9388,55.9388,55.9259,55.9324,102173.0
2017-01-03 14:40:00,86.83,86.85,86.82,86.84,85742.0,55.9324,55.9453,55.9259,55.9388,85742.0
2017-01-03 14:50:00,86.84,86.85,86.83,86.85,194448.0,55.9388,55.9453,55.9324,55.9453,194448.0
2017-01-03 15:00:00,86.85,86.89,86.85,86.87,219787.0,55.9453,55.971,55.9453,55.9581,219787.0
2017-01-03 15:10:00,86.86,86.89,86.86,86.88,139309.0,55.9517,55.971,55.9517,55.9646,139309.0
2017-01-03 15:20:00,86.88,86.88,86.84,86.86,181905.0,55.9646,55.9646,55.9388,55.9517,181905.0
2017-01-03 15:30:00,86.87,86.9,86.84,86.89,1133346.0,55.9581,55.9775,55.9388,55.971,1133346.0
2017-01-03 15:40:00,86.89,86.9,86.87,86.9,446064.0,55.971,55.9775,55.9581,55.9775,446064.0
2017-01-03 15:50:00,86.9,86.95,86.89,86.95,1975828.0,55.9775,56.0097,55.971,56.0097,1975828.0
2017-01-04 09:30:00,87.0,87.15,87.0,87.09,254867.0,56.0419,56.1385,56.0419,56.0999,254867.0
2017-01-04 09:40:00,87.09,87.15,87.08,87.14,320673.0,56.0999,56.1385,56.0934,56.1321,320673.0
2017-01-04 09:50:00,87.14,87.16,87.12,87.15,142323.0,56.1321,56.1449,56.1192,56.1385,142323.0
2017-01-04 10:00:00,87.15,87.18,87.13,87.14,78070.0,56.1385,56.1578,56.1256,56.1321,78070.0
2017-01-04 10:10:00,87.14,87.15,87.09,87.1,165803.0,56.1321,56.1385,56.0999,56.1063,165803.0
2017-01-04 10:20:00,87.1,87.13,87.01,87.02,143062.0,56.1063,56.1256,56.0483,56.0548,143062.0
2017-01-04 10:30:00,87.02,87.1,87.02,87.1,67207.0,56.0548,56.1063,56.0548,56.1063,67207.0
2017-01-04 10:40:00,87.1,87.17,87.09,87.17,488224.0,56.1063,56.1514,56.0999,56.1514,488224.0
2017-01-04 10:50:00,87.17,87.18,87.14,87.18,308316.0,56.1514,56.1578,56.1321,56.1578,308316.0
2017-01-04 11:00:00,87.18,87.21,87.17,87.19,507864.0,56.1578,56.1772,56.1514,56.1643,507864.0
2017-01-04 11:10:00,87.19,87.2,87.17,87.17,230480.0,56.1643,56.1707,56.1514,56.1514,230480.0
2017-01-04 11:20:00,87.17,87.19,87.14,87.16,211282.0,56.1514,56.1643,56.1321,56.1449,211282.0
2017-01-04 11:30:00,87.16,87.21,87.14,87.2,303198.0,56.1449,56.1772,56.1321,56.1707,303198.0
2017-01-04 11:40:00,87.2,87.22,87.2,87.21,247423.0,56.1707,56.1836,56.1707,56.1772,247423.0
2017-01-04 11:50:00,87.21,87.22,87.2,87.2,85859.0,56.1772,56.1836,56.1707,56.1707,85859.0
2017-01-04 12:00:00,87.2,87.22,87.19,87.2,443637.0,56.1707,56.1836,56.1643,56.1707,443637.0
2017-01-04 12:10:00,87.2,87.21,87.16,87.2,736724.0,56.1707,56.1772,56.1449,56.1707,736724.0
2017-01-04 12:20:00,87.2,87.21,87.17,87.2,177723.0,56.1707,56.1772,56.1514,56.1707,177723.0
2017-01-04 12:30:00,87.2,87.2,87.18,87.19,66778.0,56.1707,56.1707,56.1578,56.1643,66778.0
2017-01-04 12:40:00,87.18,87.2,87.18,87.2,106345.0,56.1578,56.1707,56.1578,56.1707,106345.0
2017-01-04 12:50:00,87.19,87.2,87.19,87.2,77162.0,56.1643,56.1707,56.1643,56.1707,77162.0
2017-01-04 13:00:00,87.2,87.2,87.14,87.14,83204.0,56.1707,56.1707,56.1321,56.1321,83204.0
2017-01-04 13:10:00,87.14,87.25,87.14,87.19,723035.0,56.1321,56.2029,56.1321,56.1643,723035.0
2017-01-04 13:20:00,87.19,87.2,87.18,87.2,143251.0,56.1643,56.1707,56.1578,56.1707,143251.0
2017-01-04 13:30:00,87.2,87.22,87.19,87.2,227234.0,56.1707,56.1836,56.1643,56.1707,227234.0
2017-01-04 13:40:00,87.2,87.21,87.2,87.21,151681.0,56.1707,56.1772,56.1707,56.1772,151681.0
2017-01-04 13:50:00,87.21,87.25,87.21,87.23,265099.0,56.1772,56.2029,56.1772,56.19,265099.0
2017-01-04 14:00:00,87.23,87.28,87.22,87.25,361387.0,56.19,56.2222,56.1836,56.2029,361387.0
2017-01-04 14:10:00,87.25,87.31,87.24,87.31,508644.0,56.2029,56.2416,56.1965,56.2416,508644.0
2017-01-04 14:20:00,87.31,87.31,87.26,87.3,370670.0,56.2416,56.2416,56.2094,56.2351,370670.0
2017-01-04 14:30:00,87.3,87.3,87.29,87.3,419184.0,56.2351,56.2351,56.2287,56.2351,419184.0
2017-01-04 14:40:00,87.29,87.3,87.26,87.27,149129.0,56.2287,56.2351,56.2094,56.2158,149129.0
2017-01-04 14:50:00,87.27,87.34,87.26,87.34,205495.0,56.2158,56.2609,56.2094,56.2609,205495.0
2017-01-04 15:00:00,87.34,87.37,87.33,87.34,99004.0,56.2609,56.2802,56.2545,56.2609,99004.0
2017-01-04 15:10:00,87.34,87.36,87.34,87.36,107546.0,56.2609,56.2738,56.2609,56.2738,107546.0
2017-01-04 15:20:00,87.35,87.36,87.33,87.35,197846.0,56.2673,56.2738,56.2545,56.2673,197846.0
2017-01-04 15:30:00,87.35,87.35,87.33,87.34,209934.0,56.2673,56.2673,56.2545,56.2609,209934.0
2017-01-04 15:40:00,87.34,87.38,87.34,87.36,272364.0,56.2609,56.2867,56.2609,56.2738,272364.0
2017-01-04 15:50:00,87.37,87.39,87.35,87.37,852315.0,56.2802,56.2931,56.2673,56.2802,852315.0
2017-01-05 09:30:00,87.26,87.39,87.26,87.39,197257.0,56.2094,56.2931,56.2094,56.2931,197257.0
2017-01-05 09:40:00,87.39,87.41,87.38,87.38,88508.0,56.2931,56.306,56.2867,56.2867,88508.0
2017-01-05 09:50:00,87.39,87.39,87.33,87.35,101918.0,56.2931,56.2931,56.2545,56.2673,101918.0
2017-01-05 10:00:00,87.37,87.4,87.34,87.38,99925.0,56.2802,56.2995,56.2609,56.2867,99925.0
2017-01-05 10:10:00,87.38,87.42,87.38,87.4,282699.0,56.2867,56.3124,56.2867,56.2995,282699.0
2017-01-05 10:20:00,87.41,87.42,87.4,87.41,126383.0,56.306,56.3124,56.2995,56.306,126383.0
2017-01-05 10:30:00,87.41,87.42,87.37,87.38,86945.0,56.306,56.3124,56.2802,56.2867,86945.0
2017-01-05 10:40:00,87.37,87.4,87.36,87.4,134525.0,56.2802,56.2995,56.2738,56.2995,134525.0
2017-01-05 10:50:00,87.4,87.41,87.38,87.38,73345.0,56.2995,56.306,56.2867,56.2867,73345.0
2017-01-05 11:00:00,87.38,87.41,87.28,87.34,418866.0,56.2867,56.306,56.2222,56.2609,418866.0
2017-01-05 11:10:00,87.34,87.36,87.32,87.34,253373.0,56.2609,56.2738,56.248,56.2609,253373.0
2017-01-05 11:20:00,87.34,87.36,87.32,87.34,198911.0,56.2609,56.2738,56.248,56.2609,198911.0
2017-01-05 11:30:00,87.34,87.35,87.25,87.28,112508.0,56.2609,56.2673,56.2029,56.2222,112508.0
2017-01-05 11:40:00,87.27,87.29,87.22,87.25,368684.0,56.2158,56.2287,56.1836,56.2029,368684.0
2017-01-05 11:50:00,87.24,87.25,87.23,87.23,63137.0,56.1965,56.2029,56.19,56.19,63137.0
2017-01-05 12:00:00,87.23,87.27,87.23,87.26,123690.0,56.19,56.2158,56.19,56.2094,123690.0
2017-01-05 12:10:00,87.26,87.31,87.25,87.3,151024.0,56.2094,56.2416,56.2029,56.2351,151024.0
2017-01-05 12:20:00,87.3,87.31,87.29,87.3,79870.0,56.2351,56.2416,56.2287,56.2351,79870.0
2017-01-05 12:30:00,87.3,87.31,87.28,87.31,144860.0,56.2351,56.2416,56.2222,56.2416,144860.0
2017-01-05 12:40:00,87.31,87.31,87.27,87.29,116752.0,56.2416,56.2416,56.2158,56.2287,116752.0
2017-01-05 12:50:00,87.28,87.3,87.27,87.29,102856.0,56.2222,56.2351,56.2158,56.2287,102856.0
2017-01-05 13:00:00,87.29,87.34,87.28,87.34,172551.0,56.2287,56.2609,56.2222,56.2609,172551.0
2017-01-05 13:10:00,87.34,87.34,87.31,87.33,99778.0,56.2609,56.2609,56.2416,56.2545,99778.0
2017-01-05 13:20:00,87.33,87.33,87.31,87.31,189812.0,56.2545,56.2545,56.2416,56.2416,189812.0
2017-01-05 13:30:00,87.32,87.33,87.3,87.31,198488.0,56.248,56.2545,56.2351,56.2416,198488.0
2017-01-05 13:40:00,87.3,87.31,87.3,87.3,40046.0,56.2351,56.2416,56.2351,56.2351,40046.0
2017-01-05 13:50:00,87.3,87.31,87.27,87.28,58195.0,56.2351,56.2416,56.2158,56.2222,58195.0
2017-01-05 14:00:00,87.27,87.29,87.26,87.28,121018.0,56.2158,56.2287,56.2094,56.2222,121018.0
2017-01-05 14:10:00,87.28,87.31,87.26,87.29,433111.0,56.2222,56.2416,56.2094,56.2287,433111.0
2017-01-05 14:20:00,87.29,87.29,87.26,87.27,81541.0,56.2287,56.2287,56.2094,56.2158,81541.0
2017-01-05 14:30:00,87.26,87.27,87.23,87.25,142754.0,56.2094,56.2158,56.19,56.2029,142754.0
2017-01-05 14:40:00,87.25,87.25,87.21,87.22,109874.0,56.2029,56.2029,56.1772,56.1836,109874.0
2017-01-05 14:50:00,87.21,87.23,87.2,87.22,312454.0,56.1772,56.19,56.1707,56.1836,312454.0
2017-01-05 15:00:00,87.22,87.29,87.22,87.27,252396.0,56.1836,56.2287,56.1836,56.2158,252396.0
2017-01-05 15:10:00,87.27,87.27,87.22,87.27,935798.0,56.2158,56.2158,56.1836,56.2158,935798.0
2017-01-05 15:20:00,87.26,87.27,87.25,87.26,172728.0,56.2094,56.2158,56.2029,56.2094,172728.0
2017-01-05 15:30:00,87.25,87.26,87.21,87.23,160843.0,56.2029,56.2094,56.1772,56.19,160843.0
2017-01-05 15:40:00,87.23,87.23,87.21,87.21,294754.0,56.19,56.19,56.1772,56.1772,294754.0
2017-01-05 15:50:00,87.21,87.29,87.2,87.27,679239.0,56.1772,56.2287,56.1707,56.2158,679239.0
2017-01-06 09:30:00,87.16,87.19,87.04,87.08,175325.0,56.1449,56.1643,56.0676,56.0934,175325.0
2017-01-06 09:40:00,87.09,87.19,87.08,87.16,181492.0,56.0999,56.1643,56.0934,56.1449,181492.0
2017-01-06 09:50:00,87.16,87.22,87.16,87.22,181245.0,56.1449,56.1836,56.1449,56.1836,181245.0
2017-01-06 10:00:00,87.22,87.22,87.19,87.22,154652.0,56.1836,56.1836,56.1643,56.1836,154652.0
2017-01-06 10:10:00,87.22,87.23,87.18,87.18,331571.0,56.1836,56.19,56.1578,56.1578,331571.0
2017-01-06 10:20:00,87.19,87.21,87.17,87.18,227460.0,56.1643,56.1772,56.1514,56.1578,227460.0
2017-01-06 10:30:00,87.17,87.18,87.12,87.13,189605.0,56.1514,56.1578,56.1192,56.1256,189605.0
2017-01-06 10:40:00,87.13,87.13,87.09,87.11,170986.0,56.1256,56.1256,56.0999,56.1127,170986.0
2017-01-06 10:50:00,87.11,87.14,87.09,87.09,286467.0,56.1127,56.1321,56.0999,56.0999,286467.0
2017-01-06 11:00:00,87.1,87.1,87.06,87.09,136436.0,56.1063,56.1063,56.0805,56.0999,136436.0
2017-01-06 11:10:00,87.08,87.13,87.08,87.11,81206.0,56.0934,56.1256,56.0934,56.1127,81206.0
2017-01-06 11:20:00,87.1,87.12,87.1,87.12,111201.0,56.1063,56.1192,56.1063,56.1192,111201.0
2017-01-06 11:30:00,87.12,87.16,87.11,87.14,92267.0,56.1192,56.1449,56.1127,56.1321,92267.0
2017-01-06 11:40:00,87.15,87.19,87.14,87.18,123368.0,56.1385,56.1643,56.1321,56.1578,123368.0
2017-01-06 11:50:00,87.18,87.2,87.17,87.18,76132.0,56.1578,56.1707,56.1514,56.1578,76132.0
2017-01-06 12:00:00,87.18,87.18,87.12,87.13,173027.0,56.1578,56.1578,56.1192,56.1256,173027.0
2017-01-06 12:10:00,87.13,87.17,87.12,87.15,63808.0,56.1256,56.1514,56.1192,56.1385,63808.0
2017-01-06 12:20:00,87.15,87.15,87.14,87.15,56762.0,56.1385,56.1385,56.1321,56.1385,56762.0
2017-01-06 12:30:00,87.15,87.19,87.14,87.17,146150.0,56.1385,56.1643,56.1321,56.1514,146150.0
2017-01-06 12:40:00,87.17,87.17,87.14,87.16,109122.0,56.1514,56.1514,56.1321,56.1449,109122.0
2017-01-06 12:50:00,87.16,87.16,87.14,87.16,90390.0,56.1449,56.1449,56.1321,56.1449,90390.0
2017-01-06 13:00:00,87.15,87.16,87.14,87.16,68017.0,56.1385,56.1449,56.1321,56.1449,68017.0
2017-01-06 13:10:00,87.16,87.16,87.15,87.16,24432.0,56.1449,56.1449,56.1385,56.1449,24432.0
2017-01-06 13:20:00,87.16,87.16,87.14,87.15,190954.0,56.1449,56.1449,56.1321,56.1385,190954.0
2017-01-06 13:30:00,87.15,87.18,87.14,87.18,152436.0,56.1385,56.1578,56.1321,56.1578,152436.0
2017-01-06 13:40:00,87.17,87.19,87.16,87.17,70344.0,56.1514,56.1643,56.1449,56.1514,70344.0
2017-01-06 13:50:00,87.17,87.19,87.16,87.17,57074.0,56.1514,56.1643,56.1449,56.1514,57074.0
2017-01-06 14:00:00,87.17,87.24,87.17,87.22,115297.0,56.1514,56.1965,56.1514,56.1836,115297.0
2017-01-06 14:10:00,87.22,87.25,87.21,87.23,77736.0,56.1836,56.2029,56.1772,56.19,77736.0
2017-01-06 14:20:00,87.23,87.24,87.2,87.2,141417.0,56.19,56.1965,56.1707,56.1707,141417.0
2017-01-06 14:30:00,87.2,87.24,87.2,87.23,60334.0,56.1707,56.1965,56.1707,56.19,60334.0
2017-01-06 14:40:00,87.22,87.23,87.2,87.2,57099.0,56.1836,56.19,56.1707,56.1707,57099.0
2017-01-06 14:50:00,87.2,87.24,87.2,87.2,49071.0,56.1707,56.1965,56.1707,56.1707,49071.0
2017-01-06 15:00:00,87.2,87.23,87.2,87.21,143677.0,56.1707,56.19,56.1707,56.1772,143677.0
2017-01-06 15:10:00,87.21,87.22,87.19,87.21,178820.0,56.1772,56.1836,56.1643,56.1772,178820.0
2017-01-06 15:20:00,87.22,87.24,87.21,87.23,72155.0,56.1836,56.1965,56.1772,56.19,72155.0
2017-01-06 15:30:00,87.23,87.24,87.21,87.23,70979.0,56.19,56.1965,56.1772,56.19,70979.0
2017-01-06 15:40:00,87.23,87.25,87.22,87.25,169042.0,56.19,56.2029,56.1836,56.2029,169042.0
2017-01-06 15:50:00,87.25,87.28,87.2,87.22,1186742.0,56.2029,56.2222,56.1707,56.1836,1186742.0
2017-01-09 09:30:00,87.21,87.24,87.1,87.15,113577.0,56.1772,56.1965,56.1063,56.1385,113577.0
2017-01-09 09:40:00,87.15,87.16,87.05,87.08,291475.0,56.1385,56.1449,56.0741,56.0934,291475.0
2017-01-09 09:50:00,87.08,87.11,87.07,87.11,131483.0,56.0934,56.1127,56.087,56.1127,131483.0
2017-01-09 10:00:00,87.11,87.12,87.08,87.08,87687.0,56.1127,56.1192,56.0934,56.0934,87687.0
2017-01-09 10:10:00,87.09,87.14,87.08,87.13,49779.0,56.0999,56.1321,56.0934,56.1256,49779.0
2017-01-09 10:20:00,87.12,87.16,87.12,87.13,162913.0,56.1192,56.1449,56.1192,56.1256,162913.0
2017-01-09 10:30:00,87.13,87.13,87.1,87.12,117692.0,56.1256,56.1256,56.1063,56.1192,117692.0
2017-01-09 10:40:00,87.12,87.14,87.11,87.14,161040.0,56.1192,56.1321,56.1127,56.1321,161040.0
2017-01-09 10:50:00,87.14,87.19,87.11,87.18,773214.0,56.1321,56.1643,56.1127,56.1578,773214.0
2017-01-09 11:00:00,87.17,87.26,87.17,87.25,428944.0,56.1514,56.2094,56.1514,56.2029,428944.0
2017-01-09 11:10:00,87.25,87.26,87.21,87.25,223356.0,56.2029,56.2094,56.1772,56.2029,223356.0
2017-01-09 11:20:00,87.25,87.26,87.23,87.23,54089.0,56.2029,56.2094,56.19,56.19,54089.0
2017-01-09 11:30:00,87.24,87.28,87.23,87.26,245089.0,56.1965,56.2222,56.19,56.2094,245089.0
2017-01-09 11:40:00,87.26,87.27,87.21,87.22,95889.0,56.2094,56.2158,56.1772,56.1836,95889.0
2017-01-09 11:50:00,87.22,87.23,87.21,87.23,39227.0,56.1836,56.19,56.1772,56.19,39227.0
2017-01-09 12:00:00,87.22,87.23,87.18,87.18,109457.0,56.1836,56.19,56.1578,56.1578,109457.0
2017-01-09 12:10:00,87.18,87.2,87.16,87.18,45083.0,56.1578,56.1707,56.1449,56.1578,45083.0
2017-01-09 12:20:00,87.17,87.17,87.15,87.16,39587.0,56.1514,56.1514,56.1385,56.1449,39587.0
2017-01-09 12:30:00,87.16,87.18,87.16,87.16,13902.0,56.1449,56.1578,56.1449,56.1449,13902.0
2017-01-09 12:40:00,87.17,87.2,87.17,87.19,12827.0,56.1514,56.1707,56.1514,56.1643,12827.0
2017-01-09 12:50:00,87.19,87.23,87.19,87.22,39416.0,56.1643,56.19,56.1643,56.1836,39416.0
2017-01-09 13:00:00,87.22,87.23,87.21,87.23,34452.0,56.1836,56.19,56.1772,56.19,34452.0
2017-01-09 13:10:00,87.22,87.23,87.2,87.22,62977.0,56.1836,56.19,56.1707,56.1836,62977.0
2017-01-09 13:20:00,87.21,87.22,87.18,87.2,85939.0,56.1772,56.1836,56.1578,56.1707,85939.0
2017-01-09 13:30:00,87.2,87.21,87.18,87.18,41708.0,56.1707,56.1772,56.1578,56.1578,41708.0
2017-01-09 13:40:00,87.19,87.25,87.18,87.23,812625.0,56.1643,56.2029,56.1578,56.19,812625.0
2017-01-09 13:50:00,87.23,87.24,87.2,87.22,188205.0,56.19,56.1965,56.1707,56.1836,188205.0
2017-01-09 14:00:00,87.22,87.23,87.21,87.22,85808.0,56.1836,56.19,56.1772,56.1836,85808.0
2017-01-09 14:10:00,87.23,87.23,87.2,87.21,98962.0,56.19,56.19,56.1707,56.1772,98962.0
2017-01-09 14:20:00,87.22,87.22,87.2,87.2,107604.0,56.1836,56.1836,56.1707,56.1707,107604.0
2017-01-09 14:30:00,87.2,87.21,87.18,87.2,257305.0,56.1707,56.1772,56.1578,56.1707,257305.0
2017-01-09 14:40:00,87.2,87.21,87.19,87.2,123553.0,56.1707,56.1772,56.1643,56.1707,123553.0
2017-01-09 14:50:00,87.2,87.21,87.2,87.2,26947.0,56.1707,56.1772,56.1707,56.1707,26947.0
2017-01-09 15:00:00,87.2,87.21,87.19,87.2,107844.0,56.1707,56.1772,56.1643,56.1707,107844.0
2017-01-09 15:10:00,87.2,87.21,87.2,87.2,80357.0,56.1707,56.1772,56.1707,56.1707,80357.0
2017-01-09 15:20:00,87.2,87.22,87.2,87.22,143932.0,56.1707,56.1836,56.1707,56.1836,143932.0
2017-01-09 15:30:00,87.22,87.22,87.19,87.2,234380.0,56.1836,56.1836,56.1643,56.1707,234380.0
2017-01-09 15:40:00,87.2,87.21,87.2,87.2,42928.0,56.1707,56.1772,56.1707,56.1707,42928.0
2017-01-09 15:50:00,87.2,87.24,87.18,87.2,270784.0,56.1707,56.1965,56.1578,56.1707,270784.0
2017-01-10 09:30:00,87.3,87.32,87.23,87.3,284611.0,56.2351,56.248,56.19,56.2351,284611.0
2017-01-10 09:40:00,87.31,87.32,87.25,87.31,242491.0,56.2416,56.248,56.2029,56.2416,242491.0
2017-01-10 09:50:00,87.3,87.3,87.23,87.26,131498.0,56.2351,56.2351,56.19,56.2094,131498.0
2017-01-10 10:00:00,87.26,87.3,87.22,87.25,257007.0,56.2094,56.2351,56.1836,56.2029,257007.0
2017-01-10 10:10:00,87.25,87.26,87.2,87.23,99028.0,56.2029,56.2094,56.1707,56.19,99028.0
2017-01-10 10:20:00,87.23,87.25,87.22,87.25,74464.0,56.19,56.2029,56.1836,56.2029,74464.0
2017-01-10 10:30:00,87.25,87.31,87.25,87.28,110149.0,56.2029,56.2416,56.2029,56.2222,110149.0
2017-01-10 10:40:00,87.28,87.31,87.28,87.28,56873.0,56.2222,56.2416,56.2222,56.2222,56873.0
2017-01-10 10:50:00,87.29,87.31,87.28,87.3,33736.0,56.2287,56.2416,56.2222,56.2351,33736.0
2017-01-10 11:00:00,87.3,87.34,87.29,87.31,131813.0,56.2351,56.2609,56.2287,56.2416,131813.0
2017-01-10 11:10:00,87.31,87.34,87.3,87.33,421102.0,56.2416,56.2609,56.2351,56.2545,421102.0
2017-01-10 11:20:00,87.33,87.35,87.32,87.34,127620.0,56.2545,56.2673,56.248,56.2609,127620.0
2017-01-10 11:30:00,87.34,87.34,87.33,87.34,65414.0,56.2609,56.2609,56.2545,56.2609,65414.0
2017-01-10 11:40:00,87.34,87.39,87.34,87.39,89355.0,56.2609,56.2931,56.2609,56.2931,89355.0
2017-01-10 11:50:00,87.39,87.4,87.38,87.38,53848.0,56.2931,56.2995,56.2867,56.2867,53848.0
2017-01-10 12:00:00,87.39,87.4,87.37,87.4,61890.0,56.2931,56.2995,56.2802,56.2995,61890.0
2017-01-10 12:10:00,87.39,87.41,87.38,87.4,139706.0,56.2931,56.306,56.2867,56.2995,139706.0
2017-01-10 12:20:00,87.4,87.4,87.39,87.4,56282.0,56.2995,56.2995,56.2931,56.2995,56282.0
2017-01-10 12:30:00,87.4,87.42,87.39,87.42,120036.0,56.2995,56.3124,56.2931,56.3124,120036.0
2017-01-10 12:40:00,87.42,87.43,87.4,87.41,113351.0,56.3124,56.3189,56.2995,56.306,113351.0
2017-01-10 12:50:00,87.42,87.42,87.41,87.42,121798.0,56.3124,56.3124,56.306,56.3124,121798.0
2017-01-10 13:00:00,87.42,87.42,87.37,87.37,381521.0,56.3124,56.3124,56.2802,56.2802,381521.0
2017-01-10 13:10:00,87.37,87.39,87.36,87.37,93736.0,56.2802,56.2931,56.2738,56.2802,93736.0
2017-01-10 13:20:00,87.36,87.38,87.35,87.35,34219.0,56.2738,56.2867,56.2673,56.2673,34219.0
2017-01-10 13:30:00,87.35,87.35,87.34,87.34,33502.0,56.2673,56.2673,56.2609,56.2609,33502.0
2017-01-10 13:40:00,87.34,87.35,87.31,87.33,252242.0,56.2609,56.2673,56.2416,56.2545,252242.0
2017-01-10 13:50:00,87.33,87.33,87.25,87.26,101040.0,56.2545,56.2545,56.2029,56.2094,101040.0
2017-01-10 14:00:00,87.25,87.29,87.25,87.27,125684.0,56.2029,56.2287,56.2029,56.2158,125684.0
2017-01-10 14:10:00,87.27,87.28,87.25,87.25,157504.0,56.2158,56.2222,56.2029,56.2029,157504.0
2017-01-10 14:20:00,87.26,87.27,87.24,87.24,136866.0,56.2094,56.2158,56.1965,56.1965,136866.0
2017-01-10 14:30:00,87.24,87.29,87.24,87.28,115955.0,56.1965,56.2287,56.1965,56.2222,115955.0
2017-01-10 14:40:00,87.28,87.28,87.26,87.28,38727.0,56.2222,56.2222,56.2094,56.2222,38727.0
2017-01-10 14:50:00,87.28,87.28,87.25,87.28,61019.0,56.2222,56.2222,56.2029,56.2222,61019.0
2017-01-10 15:00:00,87.27,87.3,87.26,87.29,93732.0,56.2158,56.2351,56.2094,56.2287,93732.0
2017-01-10 15:10:00,87.29,87.31,87.29,87.31,125523.0,56.2287,56.2416,56.2287,56.2416,125523.0
2017-01-10 15:20:00,87.31,87.31,87.23,87.24,1362958.0,56.2416,56.2416,56.19,56.1965,1362958.0
2017-01-10 15:30:00,87.24,87.27,87.24,87.26,195161.0,56.1965,56.2158,56.1965,56.2094,195161.0
2017-01-10 15:40:00,87.26,87.26,87.25,87.25,115370.0,56.2094,56.2094,56.2029,56.2029,115370.0
2017-01-10 15:50:00,87.25,87.27,87.18,87.2,3188221.0,56.2029,56.2158,56.1578,56.1707,3188221.0
2017-01-11 09:30:00,87.25,87.25,87.14,87.15,506881.0,56.2029,56.2029,56.1321,56.1385,506881.0
2017-01-11 09:40:00,87.14,87.2,87.14,87.19,565088.0,56.1321,56.1707,56.1321,56.1643,565088.0
2017-01-11 09:50:00,87.19,87.24,87.18,87.2,147140.0,56.1643,56.1965,56.1578,56.1707,147140.0
2017-01-11 10:00:00,87.2,87.23,87.2,87.21,174116.0,56.1707,56.19,56.1707,56.1772,174116.0
2017-01-11 10:10:00,87.21,87.22,87.18,87.19,120207.0,56.1772,56.1836,56.1578,56.1643,120207.0
2017-01-11 10:20:00,87.19,87.21,87.18,87.19,97820.0,56.1643,56.1772,56.1578,56.1643,97820.0
2017-01-11 10:30:00,87.19,87.21,87.18,87.2,129345.0,56.1643,56.1772,56.1578,56.1707,129345.0
2017-01-11 10:40:00,87.2,87.25,87.2,87.23,204751.0,56.1707,56.2029,56.1707,56.19,204751.0
2017-01-11 10:50:00,87.23,87.25,87.19,87.2,178380.0,56.19,56.2029,56.1643,56.1707,178380.0
2017-01-11 11:00:00,87.2,87.21,87.19,87.2,212976.0,56.1707,56.1772,56.1643,56.1707,212976.0
2017-01-11 11:10:00,87.2,87.23,87.19,87.23,107126.0,56.1707,56.19,56.1643,56.19,107126.0
2017-01-11 11:20:00,87.23,87.25,87.18,87.2,288404.0,56.19,56.2029,56.1578,56.1707,288404.0
2017-01-11 11:30:00,87.2,87.2,87.11,87.16,435532.0,56.1707,56.1707,56.1127,56.1449,435532.0
2017-01-11 11:40:00,87.16,87.18,87.14,87.15,349036.0,56.1449,56.1578,56.1321,56.1385,349036.0
2017-01-11 11:50:00,87.16,87.22,87.15,87.22,341062.0,56.1449,56.1836,56.1385,56.1836,341062.0
2017-01-11 12:00:00,87.22,87.23,87.2,87.21,126229.0,56.1836,56.19,56.1707,56.1772,126229.0
2017-01-11 12:10:00,87.22,87.26,87.21,87.24,172444.0,56.1836,56.2094,56.1772,56.1965,172444.0
2017-01-11 12:20:00,87.23,87.26,87.2,87.25,178234.0,56.19,56.2094,56.1707,56.2029,178234.0
2017-01-11 12:30:00,87.25,87.25,87.21,87.23,98126.0,56.2029,56.2029,56.1772,56.19,98126.0
2017-01-11 12:40:00,87.22,87.23,87.19,87.22,136693.0,56.1836,56.19,56.1643,56.1836,136693.0
2017-01-11 12:50:00,87.22,87.28,87.21,87.27,193716.0,56.1836,56.2222,56.1772,56.2158,193716.0
2017-01-11 13:00:00,87.27,87.31,87.26,87.3,290897.0,56.2158,56.2416,56.2094,56.2351,290897.0
2017-01-11 13:10:00,87.3,87.31,87.26,87.28,130576.0,56.2351,56.2416,56.2094,56.2222,130576.0
2017-01-11 13:20:00,87.28,87.29,87.24,87.25,175253.0,56.2222,56.2287,56.1965,56.2029,175253.0
2017-01-11 13:30:00,87.25,87.31,87.24,87.3,142432.0,56.2029,56.2416,56.1965,56.2351,142432.0
2017-01-11 13:40:00,87.31,87.32,87.29,87.3,143144.0,56.2416,56.248,56.2287,56.2351,143144.0
2017-01-11 13:50:00,87.3,87.31,87.27,87.29,524992.0,56.2351,56.2416,56.2158,56.2287,524992.0
2017-01-11 14:00:00,87.29,87.29,87.26,87.27,50059.0,56.2287,56.2287,56.2094,56.2158,50059.0
2017-01-11 14:10:00,87.27,87.28,87.24,87.24,359266.0,56.2158,56.2222,56.1965,56.1965,359266.0
2017-01-11 14:20:00,87.24,87.26,87.21,87.22,381813.0,56.1965,56.2094,56.1772,56.1836,381813.0
2017-01-11 14:30:00,87.23,87.25,87.22,87.23,71108.0,56.19,56.2029,56.1836,56.19,71108.0
2017-01-11 14:40:00,87.23,87.24,87.18,87.19,105758.0,56.19,56.1965,56.1578,56.1643,105758.0
2017-01-11 14:50:00,87.19,87.2,87.18,87.19,165931.0,56.1643,56.1707,56.1578,56.1643,165931.0
2017-01-11 15:00:00,87.2,87.21,87.18,87.19,657649.0,56.1707,56.1772,56.1578,56.1643,657649.0
2017-01-11 15:10:00,87.19,87.2,87.18,87.2,80218.0,56.1643,56.1707,56.1578,56.1707,80218.0
2017-01-11 15:20:00,87.2,87.21,87.17,87.2,1022927.0,56.1707,56.1772,56.1514,56.1707,1022927.0
2017-01-11 15:30:00,87.2,87.23,87.19,87.23,300872.0,56.1707,56.19,56.1643,56.19,300872.0
2017-01-11 15:40:00,87.22,87.27,87.2,87.26,160603.0,56.1836,56.2158,56.1707,56.2094,160603.0
2017-01-11 15:50:00,87.26,87.27,87.24,87.27,529938.0,56.2094,56.2158,56.1965,56.2158,529938.0
2017-01-12 09:30:00,87.25,87.26,87.16,87.18,174833.0,56.2029,56.2094,56.1449,56.1578,174833.0
2017-01-12 09:40:00,87.18,87.22,87.17,87.2,324423.0,56.1578,56.1836,56.1514,56.1707,324423.0
2017-01-12 09:50:00,87.2,87.21,87.16,87.19,181472.0,56.1707,56.1772,56.1449,56.1643,181472.0
2017-01-12 10:00:00,87.19,87.19,87.14,87.15,380500.0,56.1643,56.1643,56.1321,56.1385,380500.0
2017-01-12 10:10:00,87.16,87.18,87.13,87.15,225367.0,56.1449,56.1578,56.1256,56.1385,225367.0
2017-01-12 10:20:00,87.15,87.21,87.13,87.2,155603.0,56.1385,56.1772,56.1256,56.1707,155603.0
2017-01-12 10:30:00,87.2,87.21,87.13,87.16,1608382.0,56.1707,56.1772,56.1256,56.1449,1608382.0
2017-01-12 10:40:00,87.16,87.21,87.15,87.17,244377.0,56.1449,56.1772,56.1385,56.1514,244377.0
2017-01-12 10:50:00,87.17,87.17,87.15,87.16,101057.0,56.1514,56.1514,56.1385,56.1449,101057.0
2017-01-12 11:00:00,87.16,87.17,87.13,87.14,175792.0,56.1449,56.1514,56.1256,56.1321,175792.0
2017-01-12 11:10:00,87.14,87.17,87.13,87.15,395888.0,56.1321,56.1514,56.1256,56.1385,395888.0
2017-01-12 11:20:00,87.15,87.17,87.14,87.17,222163.0,56.1385,56.1514,56.1321,56.1514,222163.0
2017-01-12 11:30:00,87.17,87.18,87.16,87.18,145180.0,56.1514,56.1578,56.1449,56.1578,145180.0
2017-01-12 11:40:00,87.18,87.2,87.17,87.18,217678.0,56.1578,56.1707,56.1514,56.1578,217678.0
2017-01-12 11:50:00,87.19,87.19,87.16,87.17,131134.0,56.1643,56.1643,56.1449,56.1514,131134.0
2017-01-12 12:00:00,87.17,87.19,87.17,87.17,204118.0,56.1514,56.1643,56.1514,56.1514,204118.0
2017-01-12 12:10:00,87.17,87.21,87.16,87.21,579139.0,56.1514,56.1772,56.1449,56.1772,579139.0
2017-01-12 12:20:00,87.21,87.21,87.19,87.2,131308.0,56.1772,56.1772,56.1643,56.1707,131308.0
2017-01-12 12:30:00,87.2,87.21,87.19,87.21,215591.0,56.1707,56.1772,56.1643,56.1772,215591.0
2017-01-12 12:40:00,87.21,87.21,87.19,87.2,123466.0,56.1772,56.1772,56.1643,56.1707,123466.0
2017-01-12 12:50:00,87.2,87.21,87.18,87.19,283329.0,56.1707,56.1772,56.1578,56.1643,283329.0
2017-01-12 13:00:00,87.19,87.19,87.15,87.19,236844.0,56.1643,56.1643,56.1385,56.1643,236844.0
2017-01-12 13:10:00,87.19,87.19,87.17,87.19,301682.0,56.1643,56.1643,56.1514,56.1643,301682.0
2017-01-12 13:20:00,87.19,87.21,87.18,87.2,262128.0,56.1643,56.1772,56.1578,56.1707,262128.0
2017-01-12 13:30:00,87.2,87.23,87.2,87.2,248698.0,56.1707,56.19,56.1707,56.1707,248698.0
2017-01-12 13:40:00,87.19,87.22,87.16,87.22,160837.0,56.1643,56.1836,56.1449,56.1836,160837.0
2017-01-12 13:50:00,87.21,87.21,87.19,87.19,282276.0,56.1772,56.1772,56.1643,56.1643,282276.0
2017-01-12 14:00:00,87.19,87.2,87.17,87.17,427434.0,56.1643,56.1707,56.1514,56.1514,427434.0
2017-01-12 14:10:00,87.17,87.18,87.16,87.18,276560.0,56.1514,56.1578,56.1449,56.1578,276560.0
2017-01-12 14:20:00,87.18,87.22,87.16,87.22,71753.0,56.1578,56.1836,56.1449,56.1836,71753.0
2017-01-12 14:30:00,87.22,87.24,87.21,87.23,369677.0,56.1836,56.1965,56.1772,56.19,369677.0
2017-01-12 14:40:00,87.22,87.24,87.22,87.24,36034.0,56.1836,56.1965,56.1836,56.1965,36034.0
2017-01-12 14:50:00,87.23,87.26,87.23,87.25,114029.0,56.19,56.2094,56.19,56.2029,114029.0
2017-01-12 15:00:00,87.25,87.27,87.23,87.23,147320.0,56.2029,56.2158,56.19,56.19,147320.0
2017-01-12 15:10:00,87.23,87.24,87.22,87.23,69742.0,56.19,56.1965,56.1836,56.19,69742.0
2017-01-12 15:20:00,87.22,87.23,87.21,87.22,127221.0,56.1836,56.19,56.1772,56.1836,127221.0
2017-01-12 15:30:00,87.22,87.24,87.21,87.23,247178.0,56.1836,56.1965,56.1772,56.19,247178.0
2017-01-12 15:40:00,87.24,87.24,87.22,87.23,338117.0,56.1965,56.1965,56.1836,56.19,338117.0
2017-01-12 15:50:00,87.23,87.3,87.22,87.27,756263.0,56.19,56.2351,56.1836,56.2158,756263.0
2017-01-13 09:30:00,87.26,87.4,87.25,87.33,593803.0,56.2094,56.2995,56.2029,56.2545,593803.0
2017-01-13 09:40:00,87.34,87.38,87.33,87.37,213197.0,56.2609,56.2867,56.2545,56.2802,213197.0
2017-01-13 09:50:00,87.37,87.37,87.28,87.28,203957.0,56.2802,56.2802,56.2222,56.2222,203957.0
2017-01-13 10:00:00,87.29,87.31,87.28,87.31,129337.0,56.2287,56.2416,56.2222,56.2416,129337.0
2017-01-13 10:10:00,87.31,87.34,87.3,87.3,112997.0,56.2416,56.2609,56.2351,56.2351,112997.0
2017-01-13 10:20:00,87.31,87.31,87.28,87.28,361947.0,56.2416,56.2416,56.2222,56.2222,361947.0
2017-01-13 10:30:00,87.28,87.29,87.27,87.29,94430.0,56.2222,56.2287,56.2158,56.2287,94430.0
2017-01-13 10:40:00,87.29,87.3,87.19,87.2,536958.0,56.2287,56.2351,56.1643,56.1707,536958.0
2017-01-13 10:50:00,87.19,87.23,87.16,87.19,722768.0,56.1643,56.19,56.1449,56.1643,722768.0
2017-01-13 11:00:00,87.18,87.19,87.15,87.16,133900.0,56.1578,56.1643,56.1385,56.1449,133900.0
2017-01-13 11:10:00,87.16,87.17,87.13,87.14,201350.0,56.1449,56.1514,56.1256,56.1321,201350.0
2017-01-13 11:20:00,87.15,87.15,87.13,87.14,86184.0,56.1385,56.1385,56.1256,56.1321,86184.0
2017-01-13 11:30:00,87.15,87.17,87.14,87.14,92074.0,56.1385,56.1514,56.1321,56.1321,92074.0
2017-01-13 11:40:00,87.15,87.15,87.09,87.12,491963.0,56.1385,56.1385,56.0999,56.1192,491963.0
2017-01-13 11:50:00,87.13,87.18,87.13,87.17,88159.0,56.1256,56.1578,56.1256,56.1514,88159.0
2017-01-13 12:00:00,87.18,87.18,87.17,87.17,72618.0,56.1578,56.1578,56.1514,56.1514,72618.0
2017-01-13 12:10:00,87.17,87.2,87.17,87.19,90450.0,56.1514,56.1707,56.1514,56.1643,90450.0
2017-01-13 12:20:00,87.18,87.2,87.18,87.19,131270.0,56.1578,56.1707,56.1578,56.1643,131270.0
2017-01-13 12:30:00,87.19,87.2,87.18,87.2,186266.0,56.1643,56.1707,56.1578,56.1707,186266.0
2017-01-13 12:40:00,87.2,87.21,87.19,87.2,80976.0,56.1707,56.1772,56.1643,56.1707,80976.0
2017-01-13 12:50:00,87.2,87.25,87.2,87.23,171278.0,56.1707,56.2029,56.1707,56.19,171278.0
2017-01-13 13:00:00,87.23,87.26,87.23,87.25,61608.0,56.19,56.2094,56.19,56.2029,61608.0
2017-01-13 13:10:00,87.25,87.25,87.24,87.24,20226.0,56.2029,56.2029,56.1965,56.1965,20226.0
2017-01-13 13:20:00,87.24,87.25,87.23,87.24,85887.0,56.1965,56.2029,56.19,56.1965,85887.0
2017-01-13 13:30:00,87.23,87.25,87.23,87.23,33062.0,56.19,56.2029,56.19,56.19,33062.0
2017-01-13 13:40:00,87.23,87.24,87.21,87.23,52252.0,56.19,56.1965,56.1772,56.19,52252.0
2017-01-13 13:50:00,87.22,87.24,87.22,87.24,66487.0,56.1836,56.1965,56.1836,56.1965,66487.0
2017-01-13 14:00:00,87.23,87.26,87.22,87.24,223592.0,56.19,56.2094,56.1836,56.1965,223592.0
2017-01-13 14:10:00,87.23,87.24,87.22,87.22,57276.0,56.19,56.1965,56.1836,56.1836,57276.0
2017-01-13 14:20:00,87.22,87.23,87.22,87.22,76113.0,56.1836,56.19,56.1836,56.1836,76113.0
2017-01-13 14:30:00,87.22,87.24,87.21,87.23,97759.0,56.1836,56.1965,56.1772,56.19,97759.0
2017-01-13 14:40:00,87.23,87.26,87.23,87.26,83260.0,56.19,56.2094,56.19,56.2094,83260.0
2017-01-13 14:50:00,87.26,87.26,87.24,87.24,154185.0,56.2094,56.2094,56.1965,56.1965,154185.0
2017-01-13 15:00:00,87.25,87.26,87.23,87.24,99258.0,56.2029,56.2094,56.19,56.1965,99258.0
2017-01-13 15:10:00,87.23,87.26,87.23,87.26,29985.0,56.19,56.2094,56.19,56.2094,29985.0
2017-01-13 15:20:00,87.25,87.29,87.25,87.27,69149.0,56.2029,56.2287,56.2029,56.2158,69149.0
2017-01-13 15:30:00,87.26,87.3,87.26,87.29,56149.0,56.2094,56.2351,56.2094,56.2287,56149.0
2017-01-13 15:40:00,87.29,87.32,87.28,87.31,186033.0,56.2287,56.248,56.2222,56.2416,186033.0
2017-01-13 15:50:00,87.31,87.4,87.28,87.28,1380364.0,56.2416,56.2995,56.2222,56.2222,1380364.0
2017-01-17 09:30:00,87.26,87.29,87.19,87.2,263530.0,56.2094,56.2287,56.1643,56.1707,263530.0
2017-01-17 09:40:00,87.2,87.22,87.16,87.17,461969.0,56.1707,56.1836,56.1449,56.1514,461969.0
2017-01-17 09:50:00,87.17,87.22,87.17,87.21,95166.0,56.1514,56.1836,56.1514,56.1772,95166.0
2017-01-17 10:00:00,87.21,87.24,87.19,87.23,104468.0,56.1772,56.1965,56.1643,56.19,104468.0
2017-01-17 10:10:00,87.23,87.26,87.2,87.23,482890.0,56.19,56.2094,56.1707,56.19,482890.0
2017-01-17 10:20:00,87.23,87.25,87.22,87.22,154967.0,56.19,56.2029,56.1836,56.1836,154967.0
2017-01-17 10:30:00,87.22,87.23,87.21,87.22,152391.0,56.1836,56.19,56.1772,56.1836,152391.0
2017-01-17 10:40:00,87.22,87.23,87.21,87.21,48371.0,56.1836,56.19,56.1772,56.1772,48371.0
2017-01-17 10:50:00,87.21,87.23,87.21,87.23,130503.0,56.1772,56.19,56.1772,56.19,130503.0
2017-01-17 11:00:00,87.23,87.24,87.23,87.23,45376.0,56.19,56.1965,56.19,56.19,45376.0
2017-01-17 11:10:00,87.23,87.24,87.22,87.22,138160.0,56.19,56.1965,56.1836,56.1836,138160.0
2017-01-17 11:20:00,87.22,87.23,87.19,87.19,242154.0,56.1836,56.19,56.1643,56.1643,242154.0
2017-01-17 11:30:00,87.2,87.21,87.19,87.2,204709.0,56.1707,56.1772,56.1643,56.1707,204709.0
2017-01-17 11:40:00,87.2,87.21,87.19,87.2,92491.0,56.1707,56.1772,56.1643,56.1707,92491.0
2017-01-17 11:50:00,87.2,87.21,87.19,87.19,50478.0,56.1707,56.1772,56.1643,56.1643,50478.0
2017-01-17 12:00:00,87.19,87.2,87.19,87.19,47870.0,56.1643,56.1707,56.1643,56.1643,47870.0
2017-01-17 12:10:00,87.19,87.2,87.18,87.19,85846.0,56.1643,56.1707,56.1578,56.1643,85846.0
2017-01-17 12:20:00,87.19,87.22,87.19,87.2,73791.0,56.1643,56.1836,56.1643,56.1707,73791.0
2017-01-17 12:30:00,87.2,87.21,87.2,87.2,53583.0,56.1707,56.1772,56.1707,56.1707,53583.0
2017-01-17 12:40:00,87.2,87.21,87.19,87.2,46453.0,56.1707,56.1772,56.1643,56.1707,46453.0
2017-01-17 12:50:00,87.2,87.21,87.19,87.19,58388.0,56.1707,56.1772,56.1643,56.1643,58388.0
2017-01-17 13:00:00,87.19,87.2,87.18,87.19,204180.0,56.1643,56.1707,56.1578,56.1643,204180.0
2017-01-17 13:10:00,87.19,87.21,87.19,87.19,40743.0,56.1643,56.1772,56.1643,56.1643,40743.0
2017-01-17 13:20:00,87.2,87.25,87.19,87.23,138608.0,56.1707,56.2029,56.1643,56.19,138608.0
2017-01-17 13:30:00,87.23,87.25,87.23,87.23,80069.0,56.19,56.2029,56.19,56.19,80069.0
2017-01-17 13:40:00,87.23,87.25,87.23,87.24,88435.0,56.19,56.2029,56.19,56.1965,88435.0
2017-01-17 13:50:00,87.24,87.26,87.24,87.24,71615.0,56.1965,56.2094,56.1965,56.1965,71615.0
2017-01-17 14:00:00,87.24,87.27,87.24,87.26,69563.0,56.1965,56.2158,56.1965,56.2094,69563.0
2017-01-17 14:10:00,87.25,87.26,87.24,87.24,57830.0,56.2029,56.2094,56.1965,56.1965,57830.0
2017-01-17 14:20:00,87.24,87.24,87.19,87.2,154711.0,56.1965,56.1965,56.1643,56.1707,154711.0
2017-01-17 14:30:00,87.2,87.21,87.17,87.19,187062.0,56.1707,56.1772,56.1514,56.1643,187062.0
2017-01-17 14:40:00,87.19,87.21,87.16,87.2,535789.0,56.1643,56.1772,56.1449,56.1707,535789.0
2017-01-17 14:50:00,87.2,87.2,87.15,87.16,133859.0,56.1707,56.1707,56.1385,56.1449,133859.0
2017-01-17 15:00:00,87.17,87.17,87.15,87.15,64559.0,56.1514,56.1514,56.1385,56.1385,64559.0
2017-01-17 15:10:00,87.15,87.18,87.15,87.17,104876.0,56.1385,56.1578,56.1385,56.1514,104876.0
2017-01-17 15:20:00,87.18,87.2,87.17,87.2,120569.0,56.1578,56.1707,56.1514,56.1707,120569.0
2017-01-17 15:30:00,87.2,87.24,87.19,87.24,175535.0,56.1707,56.1965,56.1643,56.1965,175535.0
2017-01-17 15:40:00,87.23,87.25,87.21,87.24,227697.0,56.19,56.2029,56.1772,56.1965,227697.0
2017-01-17 15:50:00,87.23,87.24,87.23,87.24,308851.0,56.19,56.1965,56.19,56.1965,308851.0
2017-01-18 09:30:00,87.21,87.21,87.1,87.17,263891.0,56.1772,56.1772,56.1063,56.1514,263891.0
2017-01-18 09:40:00,87.17,87.19,87.13,87.13,213830.0,56.1514,56.1643,56.1256,56.1256,213830.0
2017-01-18 09:50:00,87.13,87.22,87.12,87.21,177660.0,56.1256,56.1836,56.1192,56.1772,177660.0
2017-01-18 10:00:00,87.21,87.21,87.15,87.17,409785.0,56.1772,56.1772,56.1385,56.1514,409785.0
2017-01-18 10:10:00,87.17,87.19,87.17,87.19,94661.0,56.1514,56.1643,56.1514,56.1643,94661.0
2017-01-18 10:20:00,87.19,87.21,87.17,87.17,245838.0,56.1643,56.1772,56.1514,56.1514,245838.0
2017-01-18 10:30:00,87.17,87.18,87.15,87.15,210558.0,56.1514,56.1578,56.1385,56.1385,210558.0
2017-01-18 10:40:00,87.15,87.16,87.14,87.15,89836.0,56.1385,56.1449,56.1321,56.1385,89836.0
2017-01-18 10:50:00,87.14,87.17,87.13,87.14,325662.0,56.1321,56.1514,56.1256,56.1321,325662.0
2017-01-18 11:00:00,87.15,87.2,87.14,87.19,159495.0,56.1385,56.1707,56.1321,56.1643,159495.0
2017-01-18 11:10:00,87.19,87.2,87.18,87.2,154399.0,56.1643,56.1707,56.1578,56.1707,154399.0
2017-01-18 11:20:00,87.2,87.22,87.19,87.22,74787.0,56.1707,56.1836,56.1643,56.1836,74787.0
2017-01-18 11:30:00,87.22,87.23,87.21,87.21,127536.0,56.1836,56.19,56.1772,56.1772,127536.0
2017-01-18 11:40:00,87.21,87.23,87.21,87.23,53214.0,56.1772,56.19,56.1772,56.19,53214.0
2017-01-18 11:50:00,87.23,87.23,87.16,87.17,365288.0,56.19,56.19,56.1449,56.1514,365288.0
2017-01-18 12:00:00,87.17,87.18,87.15,87.17,95177.0,56.1514,56.1578,56.1385,56.1514,95177.0
2017-01-18 12:10:00,87.17,87.19,87.16,87.17,93399.0,56.1514,56.1643,56.1449,56.1514,93399.0
2017-01-18 12:20:00,87.17,87.18,87.15,87.15,233576.0,56.1514,56.1578,56.1385,56.1385,233576.0
2017-01-18 12:30:00,87.15,87.16,87.13,87.14,180370.0,56.1385,56.1449,56.1256,56.1321,180370.0
2017-01-18 12:40:00,87.14,87.14,87.13,87.14,309319.0,56.1321,56.1321,56.1256,56.1321,309319.0
2017-01-18 12:50:00,87.14,87.14,87.12,87.13,352004.0,56.1321,56.1321,56.1192,56.1256,352004.0
2017-01-18 13:00:00,87.13,87.14,87.11,87.14,805328.0,56.1256,56.1321,56.1127,56.1321,805328.0
2017-01-18 13:10:00,87.14,87.15,87.12,87.14,314686.0,56.1321,56.1385,56.1192,56.1321,314686.0
2017-01-18 13:20:00,87.14,87.2,87.13,87.16,408162.0,56.1321,56.1707,56.1256,56.1449,408162.0
2017-01-18 13:30:00,87.16,87.18,87.14,87.17,162705.0,56.1449,56.1578,56.1321,56.1514,162705.0
2017-01-18 13:40:00,87.17,87.19,87.15,87.19,383701.0,56.1514,56.1643,56.1385,56.1643,383701.0
2017-01-18 13:50:00,87.19,87.2,87.18,87.2,241397.0,56.1643,56.1707,56.1578,56.1707,241397.0
2017-01-18 14:00:00,87.2,87.2,87.16,87.2,207087.0,56.1707,56.1707,56.1449,56.1707,207087.0
2017-01-18 14:10:00,87.2,87.23,87.17,87.21,556985.0,56.1707,56.19,56.1514,56.1772,556985.0
2017-01-18 14:20:00,87.21,87.25,87.21,87.24,460960.0,56.1772,56.2029,56.1772,56.1965,460960.0
2017-01-18 14:30:00,87.25,87.26,87.23,87.25,397188.0,56.2029,56.2094,56.19,56.2029,397188.0
2017-01-18 14:40:00,87.26,87.26,87.22,87.22,103125.0,56.2094,56.2094,56.1836,56.1836,103125.0
2017-01-18 14:50:00,87.22,87.25,87.22,87.24,138218.0,56.1836,56.2029,56.1836,56.1965,138218.0
2017-01-18 15:00:00,87.23,87.24,87.17,87.17,342592.0,56.19,56.1965,56.1514,56.1514,342592.0
2017-01-18 15:10:00,87.17,87.18,87.16,87.17,227988.0,56.1514,56.1578,56.1449,56.1514,227988.0
2017-01-18 15:20:00,87.17,87.21,87.16,87.19,207855.0,56.1514,56.1772,56.1449,56.1643,207855.0
2017-01-18 15:30:00,87.19,87.24,87.19,87.23,335465.0,56.1643,56.1965,56.1643,56.19,335465.0
2017-01-18 15:40:00,87.23,87.26,87.22,87.26,375138.0,56.19,56.2094,56.1836,56.2094,375138.0
2017-01-18 15:50:00,87.26,87.31,87.24,87.31,1362463.0,56.2094,56.2416,56.1965,56.2416,1362463.0
2017-01-19 09:30:00,87.24,87.25,87.2,87.22,200224.0,56.1965,56.2029,56.1707,56.1836,200224.0
2017-01-19 09:40:00,87.22,87.3,87.22,87.26,568509.0,56.1836,56.2351,56.1836,56.2094,568509.0
2017-01-19 09:50:00,87.26,87.28,87.22,87.26,253735.0,56.2094,56.2222,56.1836,56.2094,253735.0
2017-01-19 10:00:00,87.27,87.27,87.11,87.13,778323.0,56.2158,56.2158,56.1127,56.1256,778323.0
2017-01-19 10:10:00,87.13,87.18,87.11,87.15,275241.0,56.1256,56.1578,56.1127,56.1385,275241.0
2017-01-19 10:20:00,87.15,87.18,87.13,87.17,57683.0,56.1385,56.1578,56.1256,56.1514,57683.0
2017-01-19 10:30:00,87.16,87.16,87.12,87.12,80073.0,56.1449,56.1449,56.1192,56.1192,80073.0
2017-01-19 10:40:00,87.13,87.13,87.07,87.13,338709.0,56.1256,56.1256,56.087,56.1256,338709.0
2017-01-19 10:50:00,87.12,87.13,87.09,87.11,95403.0,56.1192,56.1256,56.0999,56.1127,95403.0
2017-01-19 11:00:00,87.1,87.11,87.07,87.08,131923.0,56.1063,56.1127,56.087,56.0934,131923.0
2017-01-19 11:10:00,87.08,87.09,87.06,87.08,138199.0,56.0934,56.0999,56.0805,56.0934,138199.0
2017-01-19 11:20:00,87.08,87.1,87.07,87.09,140206.0,56.0934,56.1063,56.087,56.0999,140206.0
2017-01-19 11:30:00,87.09,87.1,87.07,87.07,54402.0,56.0999,56.1063,56.087,56.087,54402.0
2017-01-19 11:40:00,87.08,87.09,87.07,87.08,157289.0,56.0934,56.0999,56.087,56.0934,157289.0
2017-01-19 11:50:00,87.09,87.09,87.07,87.07,122075.0,56.0999,56.0999,56.087,56.087,122075.0
2017-01-19 12:00:00,87.07,87.08,87.02,87.03,300753.0,56.087,56.0934,56.0548,56.0612,300753.0
2017-01-19 12:10:00,87.03,87.04,87.01,87.02,108767.0,56.0612,56.0676,56.0483,56.0548,108767.0
2017-01-19 12:20:00,87.02,87.02,86.99,86.99,133166.0,56.0548,56.0548,56.0354,56.0354,133166.0
2017-01-19 12:30:00,87.0,87.0,86.98,86.99,88529.0,56.0419,56.0419,56.029,56.0354,88529.0
2017-01-19 12:40:00,86.99,87.0,86.97,86.97,134659.0,56.0354,56.0419,56.0226,56.0226,134659.0
2017-01-19 12:50:00,86.97,87.01,86.97,87.01,311075.0,56.0226,56.0483,56.0226,56.0483,311075.0
2017-01-19 13:00:00,87.0,87.02,87.0,87.01,85127.0,56.0419,56.0548,56.0419,56.0483,85127.0
2017-01-19 13:10:00,87.02,87.04,87.01,87.03,148419.0,56.0548,56.0676,56.0483,56.0612,148419.0
2017-01-19 13:20:00,87.03,87.03,87.0,87.0,117815.0,56.0612,56.0612,56.0419,56.0419,117815.0
2017-01-19 13:30:00,87.01,87.04,87.0,87.03,101678.0,56.0483,56.0676,56.0419,56.0612,101678.0
2017-01-19 13:40:00,87.04,87.05,87.03,87.03,98713.0,56.0676,56.0741,56.0612,56.0612,98713.0
2017-01-19 13:50:00,87.03,87.04,86.99,87.01,109117.0,56.0612,56.0676,56.0354,56.0483,109117.0
2017-01-19 14:00:00,87.0,87.03,86.94,86.94,302154.0,56.0419,56.0612,56.0032,56.0032,302154.0
2017-01-19 14:10:00,86.94,87.03,86.94,87.0,386489.0,56.0032,56.0612,56.0032,56.0419,386489.0
2017-01-19 14:20:00,87.0,87.05,86.97,87.04,370453.0,56.0419,56.0741,56.0226,56.0676,370453.0
2017-01-19 14:30:00,87.03,87.04,86.98,86.98,146310.0,56.0612,56.0676,56.029,56.029,146310.0
2017-01-19 14:40:00,86.98,87.02,86.96,87.01,605536.0,56.029,56.0548,56.0161,56.0483,605536.0
2017-01-19 14:50:00,87.01,87.02,87.0,87.0,291114.0,56.0483,56.0548,56.0419,56.0419,291114.0
2017-01-19 15:00:00,87.01,87.01,86.99,87.0,222930.0,56.0483,56.0483,56.0354,56.0419,222930.0
2017-01-19 15:10:00,87.01,87.03,87.0,87.02,171909.0,56.0483,56.0612,56.0419,56.0548,171909.0
2017-01-19 15:20:00,87.02,87.03,86.99,87.0,198516.0,56.0548,56.0612,56.0354,56.0419,198516.0
2017-01-19 15:30:00,87.0,87.01,86.96,86.97,298692.0,56.0419,56.0483,56.0161,56.0226,298692.0
2017-01-19 15:40:00,86.97,86.98,86.96,86.97,314620.0,56.0226,56.029,56.0161,56.0226,314620.0
2017-01-19 15:50:00,86.97,87.04,86.97,87.02,1025054.0,56.0226,56.0676,56.0226,56.0548,1025054.0
2017-01-20 09:30:00,87.06,87.15,87.06,87.11,364481.0,56.0805,56.1385,56.0805,56.1127,364481.0
2017-01-20 09:40:00,87.12,87.14,87.04,87.06,73427.0,56.1192,56.1321,56.0676,56.0805,73427.0
2017-01-20 09:50:00,87.06,87.1,87.06,87.08,32774.0,56.0805,56.1063,56.0805,56.0934,32774.0
2017-01-20 10:00:00,87.09,87.09,87.06,87.08,71114.0,56.0999,56.0999,56.0805,56.0934,71114.0
2017-01-20 10:10:00,87.09,87.09,87.01,87.02,260464.0,56.0999,56.0999,56.0483,56.0548,260464.0
2017-01-20 10:20:00,87.03,87.04,87.01,87.02,293238.0,56.0612,56.0676,56.0483,56.0548,293238.0
2017-01-20 10:30:00,87.01,87.02,86.98,86.98,406509.0,56.0483,56.0548,56.029,56.029,406509.0
2017-01-20 10:40:00,86.98,87.01,86.98,87.0,182400.0,56.029,56.0483,56.029,56.0419,182400.0
2017-01-20 10:50:00,87.0,87.05,86.99,87.05,232942.0,56.0419,56.0741,56.0354,56.0741,232942.0
2017-01-20 11:00:00,87.05,87.08,87.04,87.06,138280.0,56.0741,56.0934,56.0676,56.0805,138280.0
2017-01-20 11:10:00,87.06,87.07,87.05,87.06,107527.0,56.0805,56.087,56.0741,56.0805,107527.0
2017-01-20 11:20:00,87.06,87.06,87.04,87.04,52780.0,56.0805,56.0805,56.0676,56.0676,52780.0
2017-01-20 11:30:00,87.04,87.06,87.03,87.06,46307.0,56.0676,56.0805,56.0612,56.0805,46307.0
2017-01-20 11:40:00,87.06,87.07,87.05,87.06,78333.0,56.0805,56.087,56.0741,56.0805,78333.0
2017-01-20 11:50:00,87.06,87.07,87.06,87.06,39398.0,56.0805,56.087,56.0805,56.0805,39398.0
2017-01-20 12:00:00,87.07,87.09,87.01,87.06,160178.0,56.087,56.0999,56.0483,56.0805,160178.0
2017-01-20 12:10:00,87.05,87.05,87.0,87.03,103088.0,56.0741,56.0741,56.0419,56.0612,103088.0
2017-01-20 12:20:00,87.02,87.05,86.99,87.02,107443.0,56.0548,56.0741,56.0354,56.0548,107443.0
2017-01-20 12:30:00,87.02,87.02,86.97,86.98,212692.0,56.0548,56.0548,56.0226,56.029,212692.0
2017-01-20 12:40:00,86.98,87.01,86.97,86.99,184577.0,56.029,56.0483,56.0226,56.0354,184577.0
2017-01-20 12:50:00,86.98,87.01,86.97,87.01,248586.0,56.029,56.0483,56.0226,56.0483,248586.0
2017-01-20 13:00:00,87.01,87.03,87.0,87.03,81853.0,56.0483,56.0612,56.0419,56.0612,81853.0
2017-01-20 13:10:00,87.03,87.06,87.02,87.06,156524.0,56.0612,56.0805,56.0548,56.0805,156524.0
2017-01-20 13:20:00,87.06,87.08,87.05,87.08,52906.0,56.0805,56.0934,56.0741,56.0934,52906.0
2017-01-20 13:30:00,87.08,87.09,87.06,87.08,96579.0,56.0934,56.0999,56.0805,56.0934,96579.0
2017-01-20 13:40:00,87.08,87.08,87.06,87.07,64974.0,56.0934,56.0934,56.0805,56.087,64974.0
2017-01-20 13:50:00,87.07,87.09,87.06,87.08,125486.0,56.087,56.0999,56.0805,56.0934,125486.0
2017-01-20 14:00:00,87.08,87.11,87.08,87.1,273885.0,56.0934,56.1127,56.0934,56.1063,273885.0
2017-01-20 14:10:00,87.1,87.1,87.06,87.07,79504.0,56.1063,56.1063,56.0805,56.087,79504.0
2017-01-20 14:20:00,87.07,87.08,87.03,87.08,115967.0,56.087,56.0934,56.0612,56.0934,115967.0
2017-01-20 14:30:00,87.07,87.09,87.06,87.07,113134.0,56.087,56.0999,56.0805,56.087,113134.0
2017-01-20 14:40:00,87.06,87.13,87.05,87.09,365609.0,56.0805,56.1256,56.0741,56.0999,365609.0
2017-01-20 14:50:00,87.09,87.1,87.08,87.1,72358.0,56.0999,56.1063,56.0934,56.1063,72358.0
2017-01-20 15:00:00,87.09,87.12,87.09,87.11,90559.0,56.0999,56.1192,56.0999,56.1127,90559.0
2017-01-20 15:10:00,87.11,87.12,87.1,87.11,126938.0,56.1127,56.1192,56.1063,56.1127,126938.0
2017-01-20 15:20:00,87.11,87.11,87.1,87.11,194692.0,56.1127,56.1127,56.1063,56.1127,194692.0
2017-01-20 15:30:00,87.11,87.14,87.1,87.13,442162.0,56.1127,56.1321,56.1063,56.1256,442162.0
2017-01-20 15:40:00,87.12,87.16,87.12,87.15,484859.0,56.1192,56.1449,56.1192,56.1385,484859.0
2017-01-20 15:50:00,87.15,87.22,87.14,87.18,1130914.0,56.1385,56.1836,56.1321,56.1578,1130914.0
2017-01-23 09:30:00,87.13,87.21,87.1,87.2,278250.0,56.1256,56.1772,56.1063,56.1707,278250.0
2017-01-23 09:40:00,87.21,87.22,87.16,87.16,247549.0,56.1772,56.1836,56.1449,56.1449,247549.0
2017-01-23 09:50:00,87.16,87.18,87.11,87.14,286728.0,56.1449,56.1578,56.1127,56.1321,286728.0
2017-01-23 10:00:00,87.14,87.2,87.13,87.17,464442.0,56.1321,56.1707,56.1256,56.1514,464442.0
2017-01-23 10:10:00,87.18,87.18,87.13,87.13,713236.0,56.1578,56.1578,56.1256,56.1256,713236.0
2017-01-23 10:20:00,87.13,87.15,87.11,87.11,1040819.0,56.1256,56.1385,56.1127,56.1127,1040819.0
2017-01-23 10:30:00,87.12,87.13,87.07,87.08,947821.0,56.1192,56.1256,56.087,56.0934,947821.0
2017-01-23 10:40:00,87.07,87.12,87.06,87.08,327558.0,56.087,56.1192,56.0805,56.0934,327558.0
2017-01-23 10:50:00,87.07,87.09,87.06,87.08,254653.0,56.087,56.0999,56.0805,56.0934,254653.0
2017-01-23 11:00:00,87.08,87.09,87.06,87.08,203663.0,56.0934,56.0999,56.0805,56.0934,203663.0
2017-01-23 11:10:00,87.07,87.08,87.04,87.08,310727.0,56.087,56.0934,56.0676,56.0934,310727.0
2017-01-23 11:20:00,87.07,87.09,87.07,87.09,227243.0,56.087,56.0999,56.087,56.0999,227243.0
2017-01-23 11:30:00,87.09,87.12,87.08,87.08,130618.0,56.0999,56.1192,56.0934,56.0934,130618.0
2017-01-23 11:40:00,87.09,87.11,87.07,87.08,307390.0,56.0999,56.1127,56.087,56.0934,307390.0
2017-01-23 11:50:00,87.08,87.11,87.07,87.11,214516.0,56.0934,56.1127,56.087,56.1127,214516.0
2017-01-23 12:00:00,87.1,87.11,87.08,87.08,112671.0,56.1063,56.1127,56.0934,56.0934,112671.0
2017-01-23 12:10:00,87.08,87.11,87.08,87.09,87879.0,56.0934,56.1127,56.0934,56.0999,87879.0
2017-01-23 12:20:00,87.09,87.1,87.09,87.09,65991.0,56.0999,56.1063,56.0999,56.0999,65991.0
2017-01-23 12:30:00,87.09,87.1,87.09,87.09,65561.0,56.0999,56.1063,56.0999,56.0999,65561.0
2017-01-23 12:40:00,87.1,87.1,87.08,87.08,50202.0,56.1063,56.1063,56.0934,56.0934,50202.0
2017-01-23 12:50:00,87.08,87.1,87.08,87.08,131276.0,56.0934,56.1063,56.0934,56.0934,131276.0
2017-01-23 13:00:00,87.09,87.16,87.08,87.15,767508.0,56.0999,56.1449,56.0934,56.1385,767508.0
2017-01-23 13:10:00,87.14,87.15,87.1,87.1,212119.0,56.1321,56.1385,56.1063,56.1063,212119.0
2017-01-23 13:20:00,87.1,87.12,87.1,87.11,288273.0,56.1063,56.1192,56.1063,56.1127,288273.0
2017-01-23 13:30:00,87.1,87.12,87.07,87.12,445614.0,56.1063,56.1192,56.087,56.1192,445614.0
2017-01-23 13:40:00,87.13,87.16,87.1,87.11,163802.0,56.1256,56.1449,56.1063,56.1127,163802.0
2017-01-23 13:50:00,87.11,87.13,87.1,87.12,69977.0,56.1127,56.1256,56.1063,56.1192,69977.0
2017-01-23 14:00:00,87.11,87.12,87.1,87.11,87097.0,56.1127,56.1192,56.1063,56.1127,87097.0
2017-01-23 14:10:00,87.11,87.12,87.1,87.11,58025.0,56.1127,56.1192,56.1063,56.1127,58025.0
2017-01-23 14:20:00,87.11,87.12,87.1,87.11,87111.0,56.1127,56.1192,56.1063,56.1127,87111.0
2017-01-23 14:30:00,87.12,87.14,87.11,87.13,95003.0,56.1192,56.1321,56.1127,56.1256,95003.0
2017-01-23 14:40:00,87.13,87.15,87.11,87.13,135508.0,56.1256,56.1385,56.1127,56.1256,135508.0
2017-01-23 14:50:00,87.12,87.15,87.12,87.15,64071.0,56.1192,56.1385,56.1192,56.1385,64071.0
2017-01-23 15:00:00,87.15,87.16,87.14,87.15,73016.0,56.1385,56.1449,56.1321,56.1385,73016.0
2017-01-23 15:10:00,87.16,87.16,87.15,87.16,89589.0,56.1449,56.1449,56.1385,56.1449,89589.0
2017-01-23 15:20:00,87.15,87.19,87.15,87.16,102695.0,56.1385,56.1643,56.1385,56.1449,102695.0
2017-01-23 15:30:00,87.16,87.19,87.16,87.17,128999.0,56.1449,56.1643,56.1449,56.1514,128999.0
2017-01-23 15:40:00,87.17,87.2,87.17,87.18,128218.0,56.1514,56.1707,56.1514,56.1578,128218.0
2017-01-23 15:50:00,87.18,87.21,87.16,87.2,604885.0,56.1578,56.1772,56.1449,56.1707,604885.0
2017-01-24 09:30:00,87.15,87.19,87.11,87.14,230689.0,56.1385,56.1643,56.1127,56.1321,230689.0
2017-01-24 09:40:00,87.14,87.15,87.12,87.13,174055.0,56.1321,56.1385,56.1192,56.1256,174055.0
2017-01-24 09:50:00,87.13,87.15,87.12,87.14,70970.0,56.1256,56.1385,56.1192,56.1321,70970.0
2017-01-24 10:00:00,87.14,87.16,87.12,87.12,151063.0,56.1321,56.1449,56.1192,56.1192,151063.0
2017-01-24 10:10:00,87.13,87.18,87.12,87.18,275742.0,56.1256,56.1578,56.1192,56.1578,275742.0
2017-01-24 10:20:00,87.18,87.19,87.17,87.18,80848.0,56.1578,56.1643,56.1514,56.1578,80848.0
2017-01-24 10:30:00,87.17,87.2,87.17,87.2,246709.0,56.1514,56.1707,56.1514,56.1707,246709.0
2017-01-24 10:40:00,87.19,87.19,87.18,87.19,23209.0,56.1643,56.1643,56.1578,56.1643,23209.0
2017-01-24 10:50:00,87.19,87.2,87.18,87.2,38065.0,56.1643,56.1707,56.1578,56.1707,38065.0
2017-01-24 11:00:00,87.2,87.22,87.19,87.22,87454.0,56.1707,56.1836,56.1643,56.1836,87454.0
2017-01-24 11:10:00,87.21,87.22,87.2,87.22,45286.0,56.1772,56.1836,56.1707,56.1836,45286.0
2017-01-24 11:20:00,87.22,87.22,87.21,87.22,53330.0,56.1836,56.1836,56.1772,56.1836,53330.0
2017-01-24 11:30:00,87.22,87.24,87.21,87.22,182955.0,56.1836,56.1965,56.1772,56.1836,182955.0
2017-01-24 11:40:00,87.23,87.23,87.19,87.21,184411.0,56.19,56.19,56.1643,56.1772,184411.0
2017-01-24 11:50:00,87.21,87.24,87.2,87.22,131735.0,56.1772,56.1965,56.1707,56.1836,131735.0
2017-01-24 12:00:00,87.21,87.22,87.21,87.22,33506.0,56.1772,56.1836,56.1772,56.1836,33506.0
2017-01-24 12:10:00,87.22,87.26,87.21,87.23,87523.0,56.1836,56.2094,56.1772,56.19,87523.0
2017-01-24 12:20:00,87.24,87.24,87.22,87.23,59480.0,56.1965,56.1965,56.1836,56.19,59480.0
2017-01-24 12:30:00,87.23,87.24,87.2,87.2,332659.0,56.19,56.1965,56.1707,56.1707,332659.0
2017-01-24 12:40:00,87.21,87.21,87.19,87.2,397803.0,56.1772,56.1772,56.1643,56.1707,397803.0
2017-01-24 12:50:00,87.2,87.22,87.2,87.2,318352.0,56.1707,56.1836,56.1707,56.1707,318352.0
2017-01-24 13:00:00,87.21,87.24,87.2,87.23,217815.0,56.1772,56.1965,56.1707,56.19,217815.0
2017-01-24 13:10:00,87.23,87.25,87.22,87.23,98039.0,56.19,56.2029,56.1836,56.19,98039.0
2017-01-24 13:20:00,87.23,87.27,87.23,87.25,110327.0,56.19,56.2158,56.19,56.2029,110327.0
2017-01-24 13:30:00,87.26,87.29,87.25,87.27,151868.0,56.2094,56.2287,56.2029,56.2158,151868.0
2017-01-24 13:40:00,87.26,87.3,87.26,87.29,278776.0,56.2094,56.2351,56.2094,56.2287,278776.0
2017-01-24 13:50:00,87.28,87.29,87.27,87.27,131976.0,56.2222,56.2287,56.2158,56.2158,131976.0
2017-01-24 14:00:00,87.28,87.29,87.27,87.29,103910.0,56.2222,56.2287,56.2158,56.2287,103910.0
2017-01-24 14:10:00,87.29,87.29,87.24,87.28,150157.0,56.2287,56.2287,56.1965,56.2222,150157.0
2017-01-24 14:20:00,87.27,87.3,87.23,87.23,129626.0,56.2158,56.2351,56.19,56.19,129626.0
2017-01-24 14:30:00,87.23,87.29,87.23,87.26,97255.0,56.19,56.2287,56.19,56.2094,97255.0
2017-01-24 14:40:00,87.26,87.28,87.26,87.26,96631.0,56.2094,56.2222,56.2094,56.2094,96631.0
2017-01-24 14:50:00,87.27,87.28,87.26,87.28,54343.0,56.2158,56.2222,56.2094,56.2222,54343.0
2017-01-24 15:00:00,87.28,87.31,87.27,87.29,69867.0,56.2222,56.2416,56.2158,56.2287,69867.0
2017-01-24 15:10:00,87.29,87.31,87.28,87.29,101117.0,56.2287,56.2416,56.2222,56.2287,101117.0
2017-01-24 15:20:00,87.28,87.3,87.27,87.28,107843.0,56.2222,56.2351,56.2158,56.2222,107843.0
2017-01-24 15:30:00,87.29,87.31,87.27,87.28,130837.0,56.2287,56.2416,56.2158,56.2222,130837.0
2017-01-24 15:40:00,87.27,87.3,87.26,87.28,231267.0,56.2158,56.2351,56.2094,56.2222,231267.0
2017-01-24 15:50:00,87.28,87.32,87.26,87.28,504960.0,56.2222,56.248,56.2094,56.2222,504960.0
2017-01-25 09:30:00,87.4,87.42,87.33,87.41,336125.0,56.2995,56.3124,56.2545,56.306,336125.0
2017-01-25 09:40:00,87.41,87.44,87.39,87.42,450964.0,56.306,56.3253,56.2931,56.3124,450964.0
2017-01-25 09:50:00,87.42,87.43,87.41,87.42,372067.0,56.3124,56.3189,56.306,56.3124,372067.0
2017-01-25 10:00:00,87.43,87.46,87.42,87.43,271734.0,56.3189,56.3382,56.3124,56.3189,271734.0
2017-01-25 10:10:00,87.42,87.44,87.41,87.42,197485.0,56.3124,56.3253,56.306,56.3124,197485.0
2017-01-25 10:20:00,87.41,87.42,87.37,87.4,227030.0,56.306,56.3124,56.2802,56.2995,227030.0
2017-01-25 10:30:00,87.39,87.4,87.36,87.38,170119.0,56.2931,56.2995,56.2738,56.2867,170119.0
2017-01-25 10:40:00,87.38,87.44,87.37,87.42,233339.0,56.2867,56.3253,56.2802,56.3124,233339.0
2017-01-25 10:50:00,87.43,87.43,87.42,87.43,35770.0,56.3189,56.3189,56.3124,56.3189,35770.0
2017-01-25 11:00:00,87.43,87.46,87.42,87.45,186217.0,56.3189,56.3382,56.3124,56.3318,186217.0
2017-01-25 11:10:00,87.45,87.45,87.43,87.44,51922.0,56.3318,56.3318,56.3189,56.3253,51922.0
2017-01-25 11:20:00,87.44,87.44,87.41,87.44,112215.0,56.3253,56.3253,56.306,56.3253,112215.0
2017-01-25 11:30:00,87.44,87.44,87.41,87.42,153823.0,56.3253,56.3253,56.306,56.3124,153823.0
2017-01-25 11:40:00,87.42,87.42,87.4,87.41,40696.0,56.3124,56.3124,56.2995,56.306,40696.0
2017-01-25 11:50:00,87.41,87.42,87.39,87.42,105675.0,56.306,56.3124,56.2931,56.3124,105675.0
2017-01-25 12:00:00,87.41,87.42,87.4,87.42,32025.0,56.306,56.3124,56.2995,56.3124,32025.0
2017-01-25 12:10:00,87.41,87.42,87.39,87.4,182015.0,56.306,56.3124,56.2931,56.2995,182015.0
2017-01-25 12:20:00,87.4,87.43,87.4,87.42,125217.0,56.2995,56.3189,56.2995,56.3124,125217.0
2017-01-25 12:30:00,87.43,87.44,87.41,87.42,65029.0,56.3189,56.3253,56.306,56.3124,65029.0
2017-01-25 12:40:00,87.42,87.42,87.39,87.4,61940.0,56.3124,56.3124,56.2931,56.2995,61940.0
2017-01-25 12:50:00,87.41,87.42,87.39,87.42,58014.0,56.306,56.3124,56.2931,56.3124,58014.0
2017-01-25 13:00:00,87.41,87.42,87.39,87.39,41556.0,56.306,56.3124,56.2931,56.2931,41556.0
2017-01-25 13:10:00,87.4,87.41,87.39,87.41,30704.0,56.2995,56.306,56.2931,56.306,30704.0
2017-01-25 13:20:00,87.41,87.41,87.39,87.4,21982.0,56.306,56.306,56.2931,56.2995,21982.0
2017-01-25 13:30:00,87.4,87.42,87.38,87.42,62968.0,56.2995,56.3124,56.2867,56.3124,62968.0
2017-01-25 13:40:00,87.42,87.43,87.41,87.42,61358.0,56.3124,56.3189,56.306,56.3124,61358.0
2017-01-25 13:50:00,87.42,87.45,87.4,87.45,196801.0,56.3124,56.3318,56.2995,56.3318,196801.0
2017-01-25 14:00:00,87.45,87.45,87.44,87.45,34520.0,56.3318,56.3318,56.3253,56.3318,34520.0
2017-01-25 14:10:00,87.45,87.45,87.43,87.45,81686.0,56.3318,56.3318,56.3189,56.3318,81686.0
2017-01-25 14:20:00,87.45,87.46,87.44,87.45,65497.0,56.3318,56.3382,56.3253,56.3318,65497.0
2017-01-25 14:30:00,87.45,87.45,87.42,87.44,63713.0,56.3318,56.3318,56.3124,56.3253,63713.0
2017-01-25 14:40:00,87.44,87.44,87.42,87.43,86443.0,56.3253,56.3253,56.3124,56.3189,86443.0
2017-01-25 14:50:00,87.43,87.44,87.42,87.44,57199.0,56.3189,56.3253,56.3124,56.3253,57199.0
2017-01-25 15:00:00,87.44,87.45,87.42,87.44,102115.0,56.3253,56.3318,56.3124,56.3253,102115.0
2017-01-25 15:10:00,87.44,87.47,87.44,87.47,110673.0,56.3253,56.3446,56.3253,56.3446,110673.0
2017-01-25 15:20:00,87.46,87.5,87.46,87.5,232621.0,56.3382,56.364,56.3382,56.364,232621.0
2017-01-25 15:30:00,87.5,87.52,87.49,87.52,249235.0,56.364,56.3768,56.3575,56.3768,249235.0
2017-01-25 15:40:00,87.52,87.56,87.51,87.55,1368149.0,56.3768,56.4026,56.3704,56.3962,1368149.0
2017-01-25 15:50:00,87.55,87.57,87.53,87.56,992805.0,56.3962,56.409,56.3833,56.4026,992805.0
2017-01-26 09:30:00,87.5,87.53,87.45,87.46,200557.0,56.364,56.3833,56.3318,56.3382,200557.0
2017-01-26 09:40:00,87.47,87.51,87.44,87.51,132779.0,56.3446,56.3704,56.3253,56.3704,132779.0
2017-01-26 09:50:00,87.51,87.52,87.5,87.52,38732.0,56.3704,56.3768,56.364,56.3768,38732.0
2017-01-26 10:00:00,87.52,87.52,87.49,87.52,73680.0,56.3768,56.3768,56.3575,56.3768,73680.0
2017-01-26 10:10:00,87.52,87.56,87.51,87.55,99203.0,56.3768,56.4026,56.3704,56.3962,99203.0
2017-01-26 10:20:00,87.54,87.55,87.48,87.5,215669.0,56.3897,56.3962,56.3511,56.364,215669.0
2017-01-26 10:30:00,87.5,87.52,87.49,87.52,172007.0,56.364,56.3768,56.3575,56.3768,172007.0
2017-01-26 10:40:00,87.52,87.52,87.41,87.45,587648.0,56.3768,56.3768,56.306,56.3318,587648.0
2017-01-26 10:50:00,87.45,87.46,87.44,87.45,85179.0,56.3318,56.3382,56.3253,56.3318,85179.0
2017-01-26 11:00:00,87.45,87.49,87.45,87.48,164479.0,56.3318,56.3575,56.3318,56.3511,164479.0
2017-01-26 11:10:00,87.48,87.5,87.45,87.47,226008.0,56.3511,56.364,56.3318,56.3446,226008.0
2017-01-26 11:20:00,87.47,87.48,87.45,87.48,107335.0,56.3446,56.3511,56.3318,56.3511,107335.0
2017-01-26 11:30:00,87.48,87.49,87.46,87.49,85180.0,56.3511,56.3575,56.3382,56.3575,85180.0
2017-01-26 11:40:00,87.49,87.5,87.46,87.49,135712.0,56.3575,56.364,56.3382,56.3575,135712.0
2017-01-26 11:50:00,87.48,87.5,87.47,87.5,25921.0,56.3511,56.364,56.3446,56.364,25921.0
2017-01-26 12:00:00,87.5,87.5,87.49,87.5,26429.0,56.364,56.364,56.3575,56.364,26429.0
2017-01-26 12:10:00,87.5,87.5,87.49,87.5,26676.0,56.364,56.364,56.3575,56.364,26676.0
2017-01-26 12:20:00,87.5,87.5,87.46,87.48,99634.0,56.364,56.364,56.3382,56.3511,99634.0
2017-01-26 12:30:00,87.48,87.48,87.46,87.48,39171.0,56.3511,56.3511,56.3382,56.3511,39171.0
2017-01-26 12:40:00,87.47,87.48,87.46,87.48,12723.0,56.3446,56.3511,56.3382,56.3511,12723.0
2017-01-26 12:50:00,87.48,87.5,87.47,87.5,48902.0,56.3511,56.364,56.3446,56.364,48902.0
2017-01-26 13:00:00,87.5,87.52,87.49,87.51,206158.0,56.364,56.3768,56.3575,56.3704,206158.0
2017-01-26 13:10:00,87.51,87.51,87.47,87.47,80059.0,56.3704,56.3704,56.3446,56.3446,80059.0
2017-01-26 13:20:00,87.47,87.49,87.46,87.47,142444.0,56.3446,56.3575,56.3382,56.3446,142444.0
2017-01-26 13:30:00,87.47,87.47,87.45,87.47,58480.0,56.3446,56.3446,56.3318,56.3446,58480.0
2017-01-26 13:40:00,87.47,87.51,87.46,87.51,75173.0,56.3446,56.3704,56.3382,56.3704,75173.0
2017-01-26 13:50:00,87.51,87.53,87.5,87.51,463335.0,56.3704,56.3833,56.364,56.3704,463335.0
2017-01-26 14:00:00,87.52,87.54,87.46,87.49,174866.0,56.3768,56.3897,56.3382,56.3575,174866.0
2017-01-26 14:10:00,87.5,87.51,87.49,87.5,16596.0,56.364,56.3704,56.3575,56.364,16596.0
2017-01-26 14:20:00,87.5,87.55,87.49,87.54,74944.0,56.364,56.3962,56.3575,56.3897,74944.0
2017-01-26 14:30:00,87.53,87.57,87.52,87.55,64118.0,56.3833,56.409,56.3768,56.3962,64118.0
2017-01-26 14:40:00,87.56,87.57,87.55,87.57,44276.0,56.4026,56.409,56.3962,56.409,44276.0
2017-01-26 14:50:00,87.57,87.57,87.53,87.53,23187.0,56.409,56.409,56.3833,56.3833,23187.0
2017-01-26 15:00:00,87.53,87.54,87.52,87.53,51485.0,56.3833,56.3897,56.3768,56.3833,51485.0
2017-01-26 15:10:00,87.52,87.55,87.52,87.55,73326.0,56.3768,56.3962,56.3768,56.3962,73326.0
2017-01-26 15:20:00,87.55,87.57,87.54,87.57,86505.0,56.3962,56.409,56.3897,56.409,86505.0
2017-01-26 15:30:00,87.57,87.58,87.54,87.55,167511.0,56.409,56.4155,56.3897,56.3962,167511.0
2017-01-26 15:40:00,87.55,87.57,87.53,87.55,201935.0,56.3962,56.409,56.3833,56.3962,201935.0
2017-01-26 15:50:00,87.55,87.59,87.54,87.54,693474.0,56.3962,56.4219,56.3897,56.3897,693474.0
2017-01-27 09:30:00,87.46,87.54,87.46,87.49,105679.0,56.3382,56.3897,56.3382,56.3575,105679.0
2017-01-27 09:40:00,87.49,87.5,87.46,87.48,193529.0,56.3575,56.364,56.3382,56.3511,193529.0
2017-01-27 09:50:00,87.48,87.5,87.45,87.49,133261.0,56.3511,56.364,56.3318,56.3575,133261.0
2017-01-27 10:00:00,87.48,87.53,87.48,87.5,186958.0,56.3511,56.3833,56.3511,56.364,186958.0
2017-01-27 10:10:00,87.5,87.54,87.49,87.51,132051.0,56.364,56.3897,56.3575,56.3704,132051.0
2017-01-27 10:20:00,87.51,87.57,87.51,87.56,114862.0,56.3704,56.409,56.3704,56.4026,114862.0
2017-01-27 10:30:00,87.56,87.58,87.54,87.55,193752.0,56.4026,56.4155,56.3897,56.3962,193752.0
2017-01-27 10:40:00,87.54,87.58,87.54,87.56,119192.0,56.3897,56.4155,56.3897,56.4026,119192.0
2017-01-27 10:50:00,87.55,87.57,87.54,87.56,78087.0,56.3962,56.409,56.3897,56.4026,78087.0
2017-01-27 11:00:00,87.56,87.57,87.55,87.57,113193.0,56.4026,56.409,56.3962,56.409,113193.0
2017-01-27 11:10:00,87.56,87.6,87.56,87.59,236325.0,56.4026,56.4284,56.4026,56.4219,236325.0
2017-01-27 11:20:00,87.59,87.6,87.59,87.59,119493.0,56.4219,56.4284,56.4219,56.4219,119493.0
2017-01-27 11:30:00,87.59,87.61,87.56,87.58,246092.0,56.4219,56.4348,56.4026,56.4155,246092.0
2017-01-27 11:40:00,87.59,87.64,87.58,87.62,205700.0,56.4219,56.4541,56.4155,56.4413,205700.0
2017-01-27 11:50:00,87.63,87.64,87.62,87.64,94626.0,56.4477,56.4541,56.4413,56.4541,94626.0
2017-01-27 12:00:00,87.64,87.68,87.63,87.66,439283.0,56.4541,56.4799,56.4477,56.467,439283.0
2017-01-27 12:10:00,87.66,87.68,87.65,87.67,93164.0,56.467,56.4799,56.4606,56.4735,93164.0
2017-01-27 12:20:00,87.67,87.67,87.66,87.66,107289.0,56.4735,56.4735,56.467,56.467,107289.0
2017-01-27 12:30:00,87.66,87.67,87.66,87.67,46366.0,56.467,56.4735,56.467,56.4735,46366.0
2017-01-27 12:40:00,87.67,87.67,87.64,87.65,97004.0,56.4735,56.4735,56.4541,56.4606,97004.0
2017-01-27 12:50:00,87.65,87.65,87.6,87.61,108887.0,56.4606,56.4606,56.4284,56.4348,108887.0
2017-01-27 13:00:00,87.6,87.61,87.6,87.61,37428.0,56.4284,56.4348,56.4284,56.4348,37428.0
2017-01-27 13:10:00,87.6,87.61,87.6,87.6,43332.0,56.4284,56.4348,56.4284,56.4284,43332.0
2017-01-27 13:20:00,87.6,87.61,87.6,87.61,78976.0,56.4284,56.4348,56.4284,56.4348,78976.0
2017-01-27 13:30:00,87.61,87.61,87.59,87.6,180434.0,56.4348,56.4348,56.4219,56.4284,180434.0
2017-01-27 13:40:00,87.61,87.61,87.59,87.61,146299.0,56.4348,56.4348,56.4219,56.4348,146299.0
2017-01-27 13:50:00,87.6,87.65,87.6,87.64,105047.0,56.4284,56.4606,56.4284,56.4541,105047.0
2017-01-27 14:00:00,87.65,87.65,87.62,87.62,77235.0,56.4606,56.4606,56.4413,56.4413,77235.0
2017-01-27 14:10:00,87.62,87.65,87.62,87.63,60219.0,56.4413,56.4606,56.4413,56.4477,60219.0
2017-01-27 14:20:00,87.64,87.65,87.63,87.65,60328.0,56.4541,56.4606,56.4477,56.4606,60328.0
2017-01-27 14:30:00,87.65,87.65,87.64,87.65,56242.0,56.4606,56.4606,56.4541,56.4606,56242.0
2017-01-27 14:40:00,87.65,87.65,87.64,87.65,62357.0,56.4606,56.4606,56.4541,56.4606,62357.0
2017-01-27 14:50:00,87.65,87.65,87.64,87.65,57883.0,56.4606,56.4606,56.4541,56.4606,57883.0
2017-01-27 15:00:00,87.64,87.66,87.64,87.66,127628.0,56.4541,56.467,56.4541,56.467,127628.0
2017-01-27 15:10:00,87.66,87.69,87.65,87.69,377987.0,56.467,56.4863,56.4606,56.4863,377987.0
2017-01-27 15:20:00,87.69,87.69,87.66,87.66,147099.0,56.4863,56.4863,56.467,56.467,147099.0
2017-01-27 15:30:00,87.66,87.67,87.64,87.66,775407.0,56.467,56.4735,56.4541,56.467,775407.0
2017-01-27 15:40:00,87.67,87.67,87.65,87.66,81468.0,56.4735,56.4735,56.4606,56.467,81468.0
2017-01-27 15:50:00,87.66,87.66,87.61,87.62,680401.0,56.467,56.467,56.4348,56.4413,680401.0
2017-01-30 09:30:00,87.48,87.54,87.39,87.4,266064.0,56.3511,56.3897,56.2931,56.2995,266064.0
2017-01-30 09:40:00,87.4,87.4,87.31,87.32,660243.0,56.2995,56.2995,56.2416,56.248,660243.0
2017-01-30 09:50:00,87.31,87.44,87.31,87.43,244375.0,56.2416,56.3253,56.2416,56.3189,244375.0
2017-01-30 10:00:00,87.42,87.43,87.35,87.38,451446.0,56.3124,56.3189,56.2673,56.2867,451446.0
2017-01-30 10:10:00,87.38,87.39,87.36,87.37,183523.0,56.2867,56.2931,56.2738,56.2802,183523.0
2017-01-30 10:20:00,87.37,87.39,87.37,87.39,58929.0,56.2802,56.2931,56.2802,56.2931,58929.0
2017-01-30 10:30:00,87.39,87.39,87.36,87.38,192135.0,56.2931,56.2931,56.2738,56.2867,192135.0
2017-01-30 10:40:00,87.37,87.4,87.37,87.37,132863.0,56.2802,56.2995,56.2802,56.2802,132863.0
2017-01-30 10:50:00,87.38,87.39,87.35,87.39,74528.0,56.2867,56.2931,56.2673,56.2931,74528.0
2017-01-30 11:00:00,87.38,87.42,87.37,87.42,75649.0,56.2867,56.3124,56.2802,56.3124,75649.0
2017-01-30 11:10:00,87.42,87.43,87.4,87.42,89470.0,56.3124,56.3189,56.2995,56.3124,89470.0
2017-01-30 11:20:00,87.42,87.45,87.39,87.41,161237.0,56.3124,56.3318,56.2931,56.306,161237.0
2017-01-30 11:30:00,87.41,87.45,87.4,87.44,106198.0,56.306,56.3318,56.2995,56.3253,106198.0
2017-01-30 11:40:00,87.43,87.46,87.43,87.45,60355.0,56.3189,56.3382,56.3189,56.3318,60355.0
2017-01-30 11:50:00,87.46,87.46,87.42,87.43,56068.0,56.3382,56.3382,56.3124,56.3189,56068.0
2017-01-30 12:00:00,87.43,87.44,87.42,87.44,64697.0,56.3189,56.3253,56.3124,56.3253,64697.0
2017-01-30 12:10:00,87.44,87.46,87.43,87.45,40242.0,56.3253,56.3382,56.3189,56.3318,40242.0
2017-01-30 12:20:00,87.45,87.47,87.45,87.46,23400.0,56.3318,56.3446,56.3318,56.3382,23400.0
2017-01-30 12:30:00,87.45,87.45,87.44,87.45,9641.0,56.3318,56.3318,56.3253,56.3318,9641.0
2017-01-30 12:40:00,87.44,87.45,87.4,87.42,61910.0,56.3253,56.3318,56.2995,56.3124,61910.0
2017-01-30 12:50:00,87.42,87.44,87.41,87.43,63575.0,56.3124,56.3253,56.306,56.3189,63575.0
2017-01-30 13:00:00,87.42,87.44,87.42,87.43,71104.0,56.3124,56.3253,56.3124,56.3189,71104.0
2017-01-30 13:10:00,87.43,87.43,87.4,87.42,31561.0,56.3189,56.3189,56.2995,56.3124,31561.0
2017-01-30 13:20:00,87.42,87.42,87.4,87.41,119067.0,56.3124,56.3124,56.2995,56.306,119067.0
2017-01-30 13:30:00,87.41,87.41,87.39,87.41,33260.0,56.306,56.306,56.2931,56.306,33260.0
2017-01-30 13:40:00,87.4,87.41,87.4,87.41,17706.0,56.2995,56.306,56.2995,56.306,17706.0
2017-01-30 13:50:00,87.4,87.41,87.39,87.41,200548.0,56.2995,56.306,56.2931,56.306,200548.0
2017-01-30 14:00:00,87.41,87.41,87.39,87.4,404555.0,56.306,56.306,56.2931,56.2995,404555.0
2017-01-30 14:10:00,87.4,87.41,87.39,87.4,182277.0,56.2995,56.306,56.2931,56.2995,182277.0
2017-01-30 14:20:00,87.4,87.41,87.39,87.41,304753.0,56.2995,56.306,56.2931,56.306,304753.0
2017-01-30 14:30:00,87.4,87.41,87.38,87.39,136776.0,56.2995,56.306,56.2867,56.2931,136776.0
2017-01-30 14:40:00,87.39,87.39,87.38,87.38,31674.0,56.2931,56.2931,56.2867,56.2867,31674.0
2017-01-30 14:50:00,87.39,87.39,87.38,87.39,179906.0,56.2931,56.2931,56.2867,56.2931,179906.0
2017-01-30 15:00:00,87.39,87.43,87.38,87.4,97228.0,56.2931,56.3189,56.2867,56.2995,97228.0
2017-01-30 15:10:00,87.4,87.43,87.4,87.42,128707.0,56.2995,56.3189,56.2995,56.3124,128707.0
2017-01-30 15:20:00,87.42,87.44,87.41,87.41,73731.0,56.3124,56.3253,56.306,56.306,73731.0
2017-01-30 15:30:00,87.42,87.44,87.41,87.42,207331.0,56.3124,56.3253,56.306,56.3124,207331.0
2017-01-30 15:40:00,87.42,87.45,87.42,87.44,180491.0,56.3124,56.3318,56.3124,56.3253,180491.0
2017-01-30 15:50:00,87.45,87.47,87.42,87.44,693364.0,56.3318,56.3446,56.3124,56.3253,693364.0
2017-01-31 09:30:00,87.39,87.42,87.33,87.36,288507.0,56.2931,56.3124,56.2545,56.2738,288507.0
2017-01-31 09:40:00,87.36,87.37,87.34,87.35,107756.0,56.2738,56.2802,56.2609,56.2673,107756.0
2017-01-31 09:50:00,87.35,87.35,87.27,87.27,750497.0,56.2673,56.2673,56.2158,56.2158,750497.0
2017-01-31 10:00:00,87.28,87.28,87.24,87.25,399907.0,56.2222,56.2222,56.1965,56.2029,399907.0
2017-01-31 10:10:00,87.25,87.27,87.22,87.23,665189.0,56.2029,56.2158,56.1836,56.19,665189.0
2017-01-31 10:20:00,87.23,87.26,87.22,87.23,160122.0,56.19,56.2094,56.1836,56.19,160122.0
2017-01-31 10:30:00,87.23,87.26,87.2,87.26,302107.0,56.19,56.2094,56.1707,56.2094,302107.0
2017-01-31 10:40:00,87.25,87.27,87.23,87.25,565891.0,56.2029,56.2158,56.19,56.2029,565891.0
2017-01-31 10:50:00,87.25,87.27,87.24,87.25,113657.0,56.2029,56.2158,56.1965,56.2029,113657.0
2017-01-31 11:00:00,87.25,87.27,87.24,87.26,147934.0,56.2029,56.2158,56.1965,56.2094,147934.0
2017-01-31 11:10:00,87.26,87.27,87.24,87.26,421881.0,56.2094,56.2158,56.1965,56.2094,421881.0
2017-01-31 11:20:00,87.26,87.26,87.24,87.26,97189.0,56.2094,56.2094,56.1965,56.2094,97189.0
2017-01-31 11:30:00,87.26,87.26,87.23,87.26,78876.0,56.2094,56.2094,56.19,56.2094,78876.0
2017-01-31 11:40:00,87.26,87.26,87.23,87.25,28043.0,56.2094,56.2094,56.19,56.2029,28043.0
2017-01-31 11:50:00,87.24,87.26,87.24,87.25,75174.0,56.1965,56.2094,56.1965,56.2029,75174.0
2017-01-31 12:00:00,87.26,87.26,87.2,87.25,455093.0,56.2094,56.2094,56.1707,56.2029,455093.0
2017-01-31 12:10:00,87.25,87.25,87.23,87.25,190482.0,56.2029,56.2029,56.19,56.2029,190482.0
2017-01-31 12:20:00,87.24,87.25,87.23,87.24,142545.0,56.1965,56.2029,56.19,56.1965,142545.0
2017-01-31 12:30:00,87.24,87.25,87.23,87.25,217901.0,56.1965,56.2029,56.19,56.2029,217901.0
2017-01-31 12:40:00,87.24,87.25,87.23,87.25,189362.0,56.1965,56.2029,56.19,56.2029,189362.0
2017-01-31 12:50:00,87.24,87.25,87.23,87.23,65632.0,56.1965,56.2029,56.19,56.19,65632.0
2017-01-31 13:00:00,87.23,87.26,87.23,87.25,268853.0,56.19,56.2094,56.19,56.2029,268853.0
2017-01-31 13:10:00,87.25,87.25,87.23,87.23,42915.0,56.2029,56.2029,56.19,56.19,42915.0
2017-01-31 13:20:00,87.23,87.25,87.23,87.25,48801.0,56.19,56.2029,56.19,56.2029,48801.0
2017-01-31 13:30:00,87.24,87.25,87.23,87.25,37258.0,56.1965,56.2029,56.19,56.2029,37258.0
2017-01-31 13:40:00,87.25,87.25,87.23,87.23,60368.0,56.2029,56.2029,56.19,56.19,60368.0
2017-01-31 13:50:00,87.23,87.23,87.19,87.2,316193.0,56.19,56.19,56.1643,56.1707,316193.0
2017-01-31 14:00:00,87.2,87.21,87.18,87.2,147794.0,56.1707,56.1772,56.1578,56.1707,147794.0
2017-01-31 14:10:00,87.2,87.22,87.2,87.22,89144.0,56.1707,56.1836,56.1707,56.1836,89144.0
2017-01-31 14:20:00,87.21,87.23,87.21,87.21,96180.0,56.1772,56.19,56.1772,56.1772,96180.0
2017-01-31 14:30:00,87.22,87.24,87.21,87.22,122015.0,56.1836,56.1965,56.1772,56.1836,122015.0
2017-01-31 14:40:00,87.23,87.24,87.22,87.23,235037.0,56.19,56.1965,56.1836,56.19,235037.0
2017-01-31 14:50:00,87.23,87.25,87.22,87.25,135502.0,56.19,56.2029,56.1836,56.2029,135502.0
2017-01-31 15:00:00,87.25,87.26,87.24,87.24,438695.0,56.2029,56.2094,56.1965,56.1965,438695.0
2017-01-31 15:10:00,87.24,87.27,87.24,87.26,175835.0,56.1965,56.2158,56.1965,56.2094,175835.0
2017-01-31 15:20:00,87.27,87.31,87.26,87.28,750903.0,56.2158,56.2416,56.2094,56.2222,750903.0
2017-01-31 15:30:00,87.28,87.33,87.27,87.31,135261.0,56.2222,56.2545,56.2158,56.2416,135261.0
2017-01-31 15:40:00,87.31,87.33,87.3,87.32,181364.0,56.2416,56.2545,56.2351,56.248,181364.0
2017-01-31 15:50:00,87.33,87.39,87.32,87.36,678881.0,56.2545,56.2931,56.248,56.2738,678881.0
2017-02-01 09:30:00,87.2,87.2,87.08,87.1,615706.0,56.4167,56.4167,56.339,56.352,615706.0
2017-02-01 09:40:00,87.11,87.13,87.05,87.06,280627.0,56.3585,56.3714,56.3196,56.3261,280627.0
2017-02-01 09:50:00,87.06,87.07,87.04,87.05,352249.0,56.3261,56.3326,56.3132,56.3196,352249.0
2017-02-01 10:00:00,87.06,87.06,87.0,87.0,522730.0,56.3261,56.3261,56.2873,56.2873,522730.0
2017-02-01 10:10:00,87.01,87.01,86.98,86.99,274371.0,56.2938,56.2938,56.2743,56.2808,274371.0
2017-02-01 10:20:00,86.99,87.0,86.99,86.99,123309.0,56.2808,56.2873,56.2808,56.2808,123309.0
2017-02-01 10:30:00,86.99,87.0,86.96,86.97,111689.0,56.2808,56.2873,56.2614,56.2679,111689.0
2017-02-01 10:40:00,86.96,86.98,86.96,86.96,134010.0,56.2614,56.2743,56.2614,56.2614,134010.0
2017-02-01 10:50:00,86.96,86.97,86.94,86.95,467015.0,56.2614,56.2679,56.2485,56.2549,467015.0
2017-02-01 11:00:00,86.95,86.97,86.95,86.97,119469.0,56.2549,56.2679,56.2549,56.2679,119469.0
2017-02-01 11:10:00,86.96,86.97,86.96,86.96,89478.0,56.2614,56.2679,56.2614,56.2614,89478.0
2017-02-01 11:20:00,86.97,86.97,86.96,86.96,100328.0,56.2679,56.2679,56.2614,56.2614,100328.0
2017-02-01 11:30:00,86.97,86.98,86.96,86.96,126238.0,56.2679,56.2743,56.2614,56.2614,126238.0
2017-02-01 11:40:00,86.96,86.97,86.95,86.95,191352.0,56.2614,56.2679,56.2549,56.2549,191352.0
2017-02-01 11:50:00,86.95,86.96,86.95,86.96,117893.0,56.2549,56.2614,56.2549,56.2614,117893.0
2017-02-01 12:00:00,86.96,86.97,86.95,86.96,167501.0,56.2614,56.2679,56.2549,56.2614,167501.0
2017-02-01 12:10:00,86.96,87.0,86.96,86.97,77713.0,56.2614,56.2873,56.2614,56.2679,77713.0
2017-02-01 12:20:00,86.97,86.98,86.95,86.97,421113.0,56.2679,56.2743,56.2549,56.2679,421113.0
2017-02-01 12:30:00,86.97,86.99,86.96,86.98,68425.0,56.2679,56.2808,56.2614,56.2743,68425.0
2017-02-01 12:40:00,86.98,87.0,86.98,87.0,77808.0,56.2743,56.2873,56.2743,56.2873,77808.0
2017-02-01 12:50:00,86.99,87.01,86.99,87.0,117241.0,56.2808,56.2938,56.2808,56.2873,117241.0
2017-02-01 13:00:00,87.0,87.02,86.99,87.01,147466.0,56.2873,56.3002,56.2808,56.2938,147466.0
2017-02-01 13:10:00,87.0,87.04,86.99,87.04,202363.0,56.2873,56.3132,56.2808,56.3132,202363.0
2017-02-01 13:20:00,87.03,87.04,87.03,87.04,78841.0,56.3067,56.3132,56.3067,56.3132,78841.0
2017-02-01 13:30:00,87.04,87.04,87.03,87.03,46026.0,56.3132,56.3132,56.3067,56.3067,46026.0
2017-02-01 13:40:00,87.03,87.05,87.03,87.04,94920.0,56.3067,56.3196,56.3067,56.3132,94920.0
2017-02-01 13:50:00,87.03,87.05,87.03,87.03,349201.0,56.3067,56.3196,56.3067,56.3067,349201.0
2017-02-01 14:00:00,87.03,87.09,87.02,87.06,295902.0,56.3067,56.3455,56.3002,56.3261,295902.0
2017-02-01 14:10:00,87.06,87.14,87.06,87.13,269501.0,56.3261,56.3779,56.3261,56.3714,269501.0
2017-02-01 14:20:00,87.13,87.14,87.12,87.13,206691.0,56.3714,56.3779,56.3649,56.3714,206691.0
2017-02-01 14:30:00,87.13,87.13,87.1,87.11,161462.0,56.3714,56.3714,56.352,56.3585,161462.0
2017-02-01 14:40:00,87.12,87.16,87.11,87.12,165762.0,56.3649,56.3908,56.3585,56.3649,165762.0
2017-02-01 14:50:00,87.13,87.16,87.12,87.15,84600.0,56.3714,56.3908,56.3649,56.3843,84600.0
2017-02-01 15:00:00,87.16,87.2,87.15,87.17,140551.0,56.3908,56.4167,56.3843,56.3973,140551.0
2017-02-01 15:10:00,87.17,87.19,87.17,87.18,161102.0,56.3973,56.4102,56.3973,56.4037,161102.0
2017-02-01 15:20:00,87.17,87.21,87.17,87.2,107831.0,56.3973,56.4231,56.3973,56.4167,107831.0
2017-02-01 15:30:00,87.2,87.25,87.18,87.25,347422.0,56.4167,56.449,56.4037,56.449,347422.0
2017-02-01 15:40:00,87.25,87.26,87.2,87.21,344374.0,56.449,56.4555,56.4167,56.4231,344374.0
2017-02-01 15:50:00,87.21,87.33,87.2,87.23,2117503.0,56.4231,56.5008,56.4167,56.4361,2117503.0
2017-02-02 09:30:00,87.27,87.28,87.22,87.26,489917.0,56.462,56.4684,56.4296,56.4555,489917.0
2017-02-02 09:40:00,87.25,87.29,87.24,87.28,246884.0,56.449,56.4749,56.4426,56.4684,246884.0
2017-02-02 09:50:00,87.28,87.28,87.25,87.25,186547.0,56.4684,56.4684,56.449,56.449,186547.0
2017-02-02 10:00:00,87.25,87.25,87.2,87.22,318964.0,56.449,56.449,56.4167,56.4296,318964.0
2017-02-02 10:10:00,87.21,87.24,87.19,87.2,416730.0,56.4231,56.4426,56.4102,56.4167,416730.0
2017-02-02 10:20:00,87.2,87.21,87.17,87.18,1308021.0,56.4167,56.4231,56.3973,56.4037,1308021.0
2017-02-02 10:30:00,87.18,87.22,87.17,87.22,218350.0,56.4037,56.4296,56.3973,56.4296,218350.0
2017-02-02 10:40:00,87.22,87.24,87.21,87.23,130500.0,56.4296,56.4426,56.4231,56.4361,130500.0
2017-02-02 10:50:00,87.24,87.26,87.23,87.24,126946.0,56.4426,56.4555,56.4361,56.4426,126946.0
2017-02-02 11:00:00,87.24,87.26,87.22,87.23,134309.0,56.4426,56.4555,56.4296,56.4361,134309.0
2017-02-02 11:10:00,87.23,87.24,87.19,87.2,76114.0,56.4361,56.4426,56.4102,56.4167,76114.0
2017-02-02 11:20:00,87.2,87.22,87.17,87.18,112113.0,56.4167,56.4296,56.3973,56.4037,112113.0
2017-02-02 11:30:00,87.19,87.21,87.17,87.21,74158.0,56.4102,56.4231,56.3973,56.4231,74158.0
2017-02-02 11:40:00,87.2,87.21,87.17,87.18,52932.0,56.4167,56.4231,56.3973,56.4037,52932.0
2017-02-02 11:50:00,87.18,87.18,87.15,87.16,154045.0,56.4037,56.4037,56.3843,56.3908,154045.0
2017-02-02 12:00:00,87.16,87.19,87.14,87.17,127647.0,56.3908,56.4102,56.3779,56.3973,127647.0
2017-02-02 12:10:00,87.17,87.18,87.14,87.17,213066.0,56.3973,56.4037,56.3779,56.3973,213066.0
2017-02-02 12:20:00,87.17,87.2,87.16,87.2,24357.0,56.3973,56.4167,56.3908,56.4167,24357.0
2017-02-02 12:30:00,87.2,87.21,87.16,87.18,84818.0,56.4167,56.4231,56.3908,56.4037,84818.0
2017-02-02 12:40:00,87.19,87.21,87.18,87.21,22576.0,56.4102,56.4231,56.4037,56.4231,22576.0
2017-02-02 12:50:00,87.2,87.23,87.2,87.23,37331.0,56.4167,56.4361,56.4167,56.4361,37331.0
2017-02-02 13:00:00,87.22,87.23,87.22,87.23,21540.0,56.4296,56.4361,56.4296,56.4361,21540.0
2017-02-02 13:10:00,87.23,87.24,87.21,87.23,141205.0,56.4361,56.4426,56.4231,56.4361,141205.0
2017-02-02 13:20:00,87.23,87.25,87.22,87.22,49675.0,56.4361,56.449,56.4296,56.4296,49675.0
2017-02-02 13:30:00,87.22,87.25,87.22,87.23,26027.0,56.4296,56.449,56.4296,56.4361,26027.0
2017-02-02 13:40:00,87.23,87.28,87.23,87.28,245437.0,56.4361,56.4684,56.4361,56.4684,245437.0
2017-02-02 13:50:00,87.28,87.33,87.27,87.33,569187.0,56.4684,56.5008,56.462,56.5008,569187.0
2017-02-02 14:00:00,87.33,87.37,87.32,87.34,1760305.0,56.5008,56.5267,56.4943,56.5073,1760305.0
2017-02-02 14:10:00,87.34,87.36,87.34,87.34,255942.0,56.5073,56.5202,56.5073,56.5073,255942.0
2017-02-02 14:20:00,87.34,87.34,87.29,87.29,548449.0,56.5073,56.5073,56.4749,56.4749,548449.0
2017-02-02 14:30:00,87.3,87.31,87.28,87.3,86678.0,56.4814,56.4878,56.4684,56.4814,86678.0
2017-02-02 14:40:00,87.3,87.3,87.28,87.28,48125.0,56.4814,56.4814,56.4684,56.4684,48125.0
2017-02-02 14:50:00,87.28,87.31,87.28,87.31,30346.0,56.4684,56.4878,56.4684,56.4878,30346.0
2017-02-02 15:00:00,87.3,87.31,87.3,87.31,41736.0,56.4814,56.4878,56.4814,56.4878,41736.0
2017-02-02 15:10:00,87.31,87.32,87.29,87.31,51059.0,56.4878,56.4943,56.4749,56.4878,51059.0
2017-02-02 15:20:00,87.31,87.33,87.31,87.33,85907.0,56.4878,56.5008,56.4878,56.5008,85907.0
2017-02-02 15:30:00,87.33,87.33,87.31,87.32,56986.0,56.5008,56.5008,56.4878,56.4943,56986.0
2017-02-02 15:40:00,87.32,87.34,87.31,87.34,133129.0,56.4943,56.5073,56.4878,56.5073,133129.0
2017-02-02 15:50:00,87.34,87.35,87.31,87.32,220345.0,56.5073,56.5137,56.4878,56.4943,220345.0
2017-02-03 09:30:00,87.52,87.55,87.45,87.51,447153.0,56.6237,56.6431,56.5784,56.6172,447153.0
2017-02-03 09:40:00,87.5,87.51,87.48,87.48,228631.0,56.6108,56.6172,56.5978,56.5978,228631.0
2017-02-03 09:50:00,87.48,87.49,87.46,87.48,142761.0,56.5978,56.6043,56.5849,56.5978,142761.0
2017-02-03 10:00:00,87.48,87.52,87.45,87.52,345037.0,56.5978,56.6237,56.5784,56.6237,345037.0
2017-02-03 10:10:00,87.51,87.53,87.5,87.53,116548.0,56.6172,56.6302,56.6108,56.6302,116548.0
2017-02-03 10:20:00,87.53,87.55,87.51,87.53,322566.0,56.6302,56.6431,56.6172,56.6302,322566.0
2017-02-03 10:30:00,87.53,87.54,87.52,87.53,64434.0,56.6302,56.6367,56.6237,56.6302,64434.0
2017-02-03 10:40:00,87.52,87.54,87.51,87.53,149540.0,56.6237,56.6367,56.6172,56.6302,149540.0
2017-02-03 10:50:00,87.53,87.56,87.52,87.55,342704.0,56.6302,56.6496,56.6237,56.6431,342704.0
2017-02-03 11:00:00,87.56,87.57,87.55,87.56,244228.0,56.6496,56.6561,56.6431,56.6496,244228.0
2017-02-03 11:10:00,87.56,87.56,87.55,87.56,286382.0,56.6496,56.6496,56.6431,56.6496,286382.0
2017-02-03 11:20:00,87.56,87.57,87.55,87.56,212305.0,56.6496,56.6561,56.6431,56.6496,212305.0
2017-02-03 11:30:00,87.57,87.58,87.56,87.57,192431.0,56.6561,56.6625,56.6496,56.6561,192431.0
2017-02-03 11:40:00,87.57,87.58,87.57,87.57,275978.0,56.6561,56.6625,56.6561,56.6561,275978.0
2017-02-03 11:50:00,87.58,87.58,87.57,87.58,96454.0,56.6625,56.6625,56.6561,56.6625,96454.0
2017-02-03 12:00:00,87.58,87.58,87.57,87.58,38672.0,56.6625,56.6625,56.6561,56.6625,38672.0
2017-02-03 12:10:00,87.58,87.58,87.57,87.57,104878.0,56.6625,56.6625,56.6561,56.6561,104878.0
2017-02-03 12:20:00,87.58,87.58,87.56,87.57,966081.0,56.6625,56.6625,56.6496,56.6561,966081.0
2017-02-03 12:30:00,87.57,87.57,87.54,87.55,85401.0,56.6561,56.6561,56.6367,56.6431,85401.0
2017-02-03 12:40:00,87.56,87.56,87.54,87.54,35542.0,56.6496,56.6496,56.6367,56.6367,35542.0
2017-02-03 12:50:00,87.55,87.55,87.54,87.54,24771.0,56.6431,56.6431,56.6367,56.6367,24771.0
2017-02-03 13:00:00,87.54,87.55,87.53,87.55,91501.0,56.6367,56.6431,56.6302,56.6431,91501.0
2017-02-03 13:10:00,87.55,87.56,87.54,87.55,327119.0,56.6431,56.6496,56.6367,56.6431,327119.0
2017-02-03 13:20:00,87.55,87.55,87.53,87.54,100356.0,56.6431,56.6431,56.6302,56.6367,100356.0
2017-02-03 13:30:00,87.54,87.54,87.48,87.48,171395.0,56.6367,56.6367,56.5978,56.5978,171395.0
2017-02-03 13:40:00,87.49,87.5,87.46,87.47,202437.0,56.6043,56.6108,56.5849,56.5914,202437.0
2017-02-03 13:50:00,87.47,87.48,87.47,87.47,65903.0,56.5914,56.5978,56.5914,56.5914,65903.0
2017-02-03 14:00:00,87.48,87.48,87.44,87.45,92982.0,56.5978,56.5978,56.572,56.5784,92982.0
2017-02-03 14:10:00,87.45,87.47,87.44,87.47,50021.0,56.5784,56.5914,56.572,56.5914,50021.0
2017-02-03 14:20:00,87.47,87.47,87.45,87.47,43532.0,56.5914,56.5914,56.5784,56.5914,43532.0
2017-02-03 14:30:00,87.46,87.47,87.45,87.46,32327.0,56.5849,56.5914,56.5784,56.5849,32327.0
2017-02-03 14:40:00,87.46,87.46,87.45,87.45,35980.0,56.5849,56.5849,56.5784,56.5784,35980.0
2017-02-03 14:50:00,87.45,87.46,87.45,87.46,46912.0,56.5784,56.5849,56.5784,56.5849,46912.0
2017-02-03 15:00:00,87.46,87.46,87.45,87.45,100491.0,56.5849,56.5849,56.5784,56.5784,100491.0
2017-02-03 15:10:00,87.45,87.46,87.45,87.45,106681.0,56.5784,56.5849,56.5784,56.5784,106681.0
2017-02-03 15:20:00,87.45,87.46,87.43,87.45,126194.0,56.5784,56.5849,56.5655,56.5784,126194.0
2017-02-03 15:30:00,87.45,87.48,87.44,87.48,164802.0,56.5784,56.5978,56.572,56.5978,164802.0
2017-02-03 15:40:00,87.47,87.49,87.44,87.45,531272.0,56.5914,56.6043,56.572,56.5784,531272.0
2017-02-03 15:50:00,87.46,87.5,87.44,87.47,579506.0,56.5849,56.6108,56.572,56.5914,579506.0
2017-02-06 09:30:00,87.5,87.53,87.44,87.45,125917.0,56.6108,56.6302,56.572,56.5784,125917.0
2017-02-06 09:40:00,87.45,87.45,87.39,87.4,168052.0,56.5784,56.5784,56.5396,56.5461,168052.0
2017-02-06 09:50:00,87.39,87.45,87.39,87.45,40748.0,56.5396,56.5784,56.5396,56.5784,40748.0
2017-02-06 10:00:00,87.45,87.45,87.42,87.44,42649.0,56.5784,56.5784,56.559,56.572,42649.0
2017-02-06 10:10:00,87.44,87.45,87.42,87.44,120539.0,56.572,56.5784,56.559,56.572,120539.0
2017-02-06 10:20:00,87.45,87.45,87.44,87.45,172010.0,56.5784,56.5784,56.572,56.5784,172010.0
2017-02-06 10:30:00,87.45,87.45,87.42,87.43,90307.0,56.5784,56.5784,56.559,56.5655,90307.0
2017-02-06 10:40:00,87.43,87.44,87.42,87.42,433912.0,56.5655,56.572,56.559,56.559,433912.0
2017-02-06 10:50:00,87.42,87.43,87.41,87.43,47207.0,56.559,56.5655,56.5525,56.5655,47207.0
2017-02-06 11:00:00,87.42,87.45,87.42,87.45,94968.0,56.559,56.5784,56.559,56.5784,94968.0
2017-02-06 11:10:00,87.45,87.45,87.43,87.45,159363.0,56.5784,56.5784,56.5655,56.5784,159363.0
2017-02-06 11:20:00,87.45,87.46,87.43,87.44,122201.0,56.5784,56.5849,56.5655,56.572,122201.0
2017-02-06 11:30:00,87.45,87.46,87.44,87.45,22640.0,56.5784,56.5849,56.572,56.5784,22640.0
2017-02-06 11:40:00,87.45,87.46,87.44,87.45,45143.0,56.5784,56.5849,56.572,56.5784,45143.0
2017-02-06 11:50:00,87.44,87.47,87.44,87.45,60993.0,56.572,56.5914,56.572,56.5784,60993.0
2017-02-06 12:00:00,87.45,87.46,87.43,87.44,131905.0,56.5784,56.5849,56.5655,56.572,131905.0
2017-02-06 12:10:00,87.44,87.45,87.43,87.45,75489.0,56.572,56.5784,56.5655,56.5784,75489.0
2017-02-06 12:20:00,87.45,87.45,87.44,87.45,33910.0,56.5784,56.5784,56.572,56.5784,33910.0
2017-02-06 12:30:00,87.45,87.45,87.44,87.45,33358.0,56.5784,56.5784,56.572,56.5784,33358.0
2017-02-06 12:40:00,87.45,87.45,87.41,87.41,2258436.0,56.5784,56.5784,56.5525,56.5525,2258436.0
2017-02-06 12:50:00,87.42,87.43,87.41,87.42,75081.0,56.559,56.5655,56.5525,56.559,75081.0
2017-02-06 13:00:00,87.41,87.42,87.4,87.41,59157.0,56.5525,56.559,56.5461,56.5525,59157.0
2017-02-06 13:10:00,87.41,87.41,87.4,87.41,28225.0,56.5525,56.5525,56.5461,56.5525,28225.0
2017-02-06 13:20:00,87.41,87.43,87.4,87.43,51351.0,56.5525,56.5655,56.5461,56.5655,51351.0
2017-02-06 13:30:00,87.43,87.43,87.4,87.4,82662.0,56.5655,56.5655,56.5461,56.5461,82662.0
2017-02-06 13:40:00,87.41,87.41,87.39,87.41,63919.0,56.5525,56.5525,56.5396,56.5525,63919.0
2017-02-06 13:50:00,87.41,87.43,87.4,87.43,124620.0,56.5525,56.5655,56.5461,56.5655,124620.0
2017-02-06 14:00:00,87.42,87.43,87.41,87.42,83241.0,56.559,56.5655,56.5525,56.559,83241.0
2017-02-06 14:10:00,87.42,87.42,87.41,87.42,55748.0,56.559,56.559,56.5525,56.559,55748.0
2017-02-06 14:20:00,87.42,87.42,87.4,87.41,34724.0,56.559,56.559,56.5461,56.5525,34724.0
2017-02-06 14:30:00,87.41,87.42,87.41,87.42,28244.0,56.5525,56.559,56.5525,56.559,28244.0
2017-02-06 14:40:00,87.42,87.43,87.4,87.42,179478.0,56.559,56.5655,56.5461,56.559,179478.0
2017-02-06 14:50:00,87.41,87.42,87.41,87.42,26549.0,56.5525,56.559,56.5525,56.559,26549.0
2017-02-06 15:00:00,87.42,87.43,87.41,87.42,142164.0,56.559,56.5655,56.5525,56.559,142164.0
2017-02-06 15:10:00,87.42,87.43,87.4,87.4,51740.0,56.559,56.5655,56.5461,56.5461,51740.0
2017-02-06 15:20:00,87.4,87.4,87.39,87.4,80336.0,56.5461,56.5461,56.5396,56.5461,80336.0
2017-02-06 15:30:00,87.4,87.4,87.39,87.4,37338.0,56.5461,56.5461,56.5396,56.5461,37338.0
2017-02-06 15:40:00,87.4,87.4,87.37,87.38,99719.0,56.5461,56.5461,56.5267,56.5331,99719.0
2017-02-06 15:50:00,87.38,87.41,87.35,87.4,528076.0,56.5331,56.5525,56.5137,56.5461,528076.0
2017-02-07 09:30:00,87.52,87.52,87.42,87.44,123571.0,56.6237,56.6237,56.559,56.572,123571.0
2017-02-07 09:40:00,87.45,87.49,87.44,87.46,163293.0,56.5784,56.6043,56.572,56.5849,163293.0
2017-02-07 09:50:00,87.47,87.48,87.42,87.42,79210.0,56.5914,56.5978,56.559,56.559,79210.0
2017-02-07 10:00:00,87.43,87.44,87.42,87.42,20240.0,56.5655,56.572,56.559,56.559,20240.0
2017-02-07 10:10:00,87.42,87.43,87.41,87.42,158554.0,56.559,56.5655,56.5525,56.559,158554.0
2017-02-07 10:20:00,87.41,87.43,87.4,87.42,122047.0,56.5525,56.5655,56.5461,56.559,122047.0
2017-02-07 10:30:00,87.42,87.42,87.4,87.41,18953.0,56.559,56.559,56.5461,56.5525,18953.0
2017-02-07 10:40:00,87.41,87.43,87.4,87.42,52448.0,56.5525,56.5655,56.5461,56.559,52448.0
2017-02-07 10:50:00,87.43,87.43,87.42,87.42,48400.0,56.5655,56.5655,56.559,56.559,48400.0
2017-02-07 11:00:00,87.42,87.44,87.42,87.43,64280.0,56.559,56.572,56.559,56.5655,64280.0
2017-02-07 11:10:00,87.43,87.44,87.39,87.4,128306.0,56.5655,56.572,56.5396,56.5461,128306.0
2017-02-07 11:20:00,87.39,87.4,87.35,87.35,182689.0,56.5396,56.5461,56.5137,56.5137,182689.0
2017-02-07 11:30:00,87.35,87.38,87.35,87.38,74472.0,56.5137,56.5331,56.5137,56.5331,74472.0
2017-02-07 11:40:00,87.38,87.38,87.37,87.38,55651.0,56.5331,56.5331,56.5267,56.5331,55651.0
2017-02-07 11:50:00,87.38,87.38,87.35,87.36,2059748.0,56.5331,56.5331,56.5137,56.5202,2059748.0
2017-02-07 12:00:00,87.36,87.39,87.36,87.38,38054.0,56.5202,56.5396,56.5202,56.5331,38054.0
2017-02-07 12:10:00,87.38,87.39,87.37,87.37,22732.0,56.5331,56.5396,56.5267,56.5267,22732.0
2017-02-07 12:20:00,87.38,87.38,87.36,87.36,29781.0,56.5331,56.5331,56.5202,56.5202,29781.0
2017-02-07 12:30:00,87.36,87.37,87.35,87.36,50131.0,56.5202,56.5267,56.5137,56.5202,50131.0
2017-02-07 12:40:00,87.36,87.37,87.35,87.36,67547.0,56.5202,56.5267,56.5137,56.5202,67547.0
2017-02-07 12:50:00,87.36,87.36,87.34,87.35,152716.0,56.5202,56.5202,56.5073,56.5137,152716.0
2017-02-07 13:00:00,87.34,87.35,87.32,87.32,18318.0,56.5073,56.5137,56.4943,56.4943,18318.0
2017-02-07 13:10:00,87.33,87.35,87.31,87.34,1438126.0,56.5008,56.5137,56.4878,56.5073,1438126.0
2017-02-07 13:20:00,87.34,87.34,87.33,87.33,164962.0,56.5073,56.5073,56.5008,56.5008,164962.0
2017-02-07 13:30:00,87.33,87.34,87.33,87.33,25666.0,56.5008,56.5073,56.5008,56.5008,25666.0
2017-02-07 13:40:00,87.33,87.36,87.33,87.36,71928.0,56.5008,56.5202,56.5008,56.5202,71928.0
2017-02-07 13:50:00,87.36,87.37,87.35,87.37,74192.0,56.5202,56.5267,56.5137,56.5267,74192.0
2017-02-07 14:00:00,87.37,87.38,87.36,87.37,76956.0,56.5267,56.5331,56.5202,56.5267,76956.0
2017-02-07 14:10:00,87.36,87.37,87.36,87.36,75404.0,56.5202,56.5267,56.5202,56.5202,75404.0
2017-02-07 14:20:00,87.36,87.36,87.34,87.35,68362.0,56.5202,56.5202,56.5073,56.5137,68362.0
2017-02-07 14:30:00,87.35,87.39,87.34,87.38,177168.0,56.5137,56.5396,56.5073,56.5331,177168.0
2017-02-07 14:40:00,87.37,87.38,87.37,87.38,50734.0,56.5267,56.5331,56.5267,56.5331,50734.0
2017-02-07 14:50:00,87.38,87.4,87.36,87.37,108938.0,56.5331,56.5461,56.5202,56.5267,108938.0
2017-02-07 15:00:00,87.37,87.4,87.37,87.38,143186.0,56.5267,56.5461,56.5267,56.5331,143186.0
2017-02-07 15:10:00,87.39,87.39,87.36,87.36,212500.0,56.5396,56.5396,56.5202,56.5202,212500.0
2017-02-07 15:20:00,87.36,87.37,87.34,87.34,146050.0,56.5202,56.5267,56.5073,56.5073,146050.0
2017-02-07 15:30:00,87.34,87.35,87.33,87.34,67608.0,56.5073,56.5137,56.5008,56.5073,67608.0
2017-02-07 15:40:00,87.34,87.34,87.32,87.33,102333.0,56.5073,56.5073,56.4943,56.5008,102333.0
2017-02-07 15:50:00,87.33,87.33,87.28,87.31,515899.0,56.5008,56.5008,56.4684,56.4878,515899.0
2017-02-08 09:30:00,87.32,87.32,87.15,87.15,834886.0,56.4943,56.4943,56.3843,56.3843,834886.0
2017-02-08 09:40:00,87.15,87.17,87.12,87.14,333248.0,56.3843,56.3973,56.3649,56.3779,333248.0
2017-02-08 09:50:00,87.13,87.16,87.13,87.16,243522.0,56.3714,56.3908,56.3714,56.3908,243522.0
2017-02-08 10:00:00,87.16,87.21,87.15,87.2,519238.0,56.3908,56.4231,56.3843,56.4167,519238.0
2017-02-08 10:10:00,87.2,87.27,87.2,87.27,260107.0,56.4167,56.462,56.4167,56.462,260107.0
2017-02-08 10:20:00,87.27,87.28,87.25,87.26,240169.0,56.462,56.4684,56.449,56.4555,240169.0
2017-02-08 10:30:00,87.25,87.29,87.25,87.27,206586.0,56.449,56.4749,56.449,56.462,206586.0
2017-02-08 10:40:00,87.28,87.33,87.27,87.33,311691.0,56.4684,56.5008,56.462,56.5008,311691.0
2017-02-08 10:50:00,87.33,87.33,87.3,87.32,195284.0,56.5008,56.5008,56.4814,56.4943,195284.0
2017-02-08 11:00:00,87.33,87.35,87.32,87.34,107991.0,56.5008,56.5137,56.4943,56.5073,107991.0
2017-02-08 11:10:00,87.34,87.35,87.33,87.34,45583.0,56.5073,56.5137,56.5008,56.5073,45583.0
2017-02-08 11:20:00,87.34,87.35,87.33,87.34,56705.0,56.5073,56.5137,56.5008,56.5073,56705.0
2017-02-08 11:30:00,87.34,87.35,87.32,87.33,90678.0,56.5073,56.5137,56.4943,56.5008,90678.0
2017-02-08 11:40:00,87.33,87.33,87.31,87.31,66714.0,56.5008,56.5008,56.4878,56.4878,66714.0
2017-02-08 11:50:00,87.31,87.32,87.3,87.3,176193.0,56.4878,56.4943,56.4814,56.4814,176193.0
2017-02-08 12:00:00,87.3,87.31,87.3,87.3,33144.0,56.4814,56.4878,56.4814,56.4814,33144.0
2017-02-08 12:10:00,87.3,87.31,87.3,87.31,20344.0,56.4814,56.4878,56.4814,56.4878,20344.0
2017-02-08 12:20:00,87.3,87.31,87.28,87.29,48996.0,56.4814,56.4878,56.4684,56.4749,48996.0
2017-02-08 12:30:00,87.29,87.29,87.27,87.27,24500.0,56.4749,56.4749,56.462,56.462,24500.0
2017-02-08 12:40:00,87.27,87.28,87.27,87.27,30605.0,56.462,56.4684,56.462,56.462,30605.0
2017-02-08 12:50:00,87.27,87.29,87.27,87.27,223178.0,56.462,56.4749,56.462,56.462,223178.0
2017-02-08 13:00:00,87.28,87.29,87.26,87.28,129722.0,56.4684,56.4749,56.4555,56.4684,129722.0
2017-02-08 13:10:00,87.27,87.28,87.27,87.28,19522.0,56.462,56.4684,56.462,56.4684,19522.0
2017-02-08 13:20:00,87.28,87.28,87.27,87.27,85394.0,56.4684,56.4684,56.462,56.462,85394.0
2017-02-08 13:30:00,87.27,87.29,87.27,87.29,124317.0,56.462,56.4749,56.462,56.4749,124317.0
2017-02-08 13:40:00,87.28,87.29,87.28,87.29,355199.0,56.4684,56.4749,56.4684,56.4749,355199.0
2017-02-08 13:50:00,87.29,87.29,87.28,87.29,96409.0,56.4749,56.4749,56.4684,56.4749,96409.0
2017-02-08 14:00:00,87.28,87.29,87.27,87.28,90982.0,56.4684,56.4749,56.462,56.4684,90982.0
2017-02-08 14:10:00,87.28,87.28,87.27,87.27,99931.0,56.4684,56.4684,56.462,56.462,99931.0
2017-02-08 14:20:00,87.28,87.29,87.27,87.29,133715.0,56.4684,56.4749,56.462,56.4749,133715.0
2017-02-08 14:30:00,87.29,87.31,87.28,87.3,168534.0,56.4749,56.4878,56.4684,56.4814,168534.0
2017-02-08 14:40:00,87.3,87.31,87.3,87.3,53890.0,56.4814,56.4878,56.4814,56.4814,53890.0
2017-02-08 14:50:00,87.3,87.31,87.3,87.3,56488.0,56.4814,56.4878,56.4814,56.4814,56488.0
2017-02-08 15:00:00,87.3,87.31,87.27,87.3,454261.0,56.4814,56.4878,56.462,56.4814,454261.0
2017-02-08 15:10:00,87.29,87.31,87.29,87.3,156966.0,56.4749,56.4878,56.4749,56.4814,156966.0
2017-02-08 15:20:00,87.31,87.31,87.27,87.29,543103.0,56.4878,56.4878,56.462,56.4749,543103.0
2017-02-08 15:30:00,87.28,87.3,87.28,87.29,105812.0,56.4684,56.4814,56.4684,56.4749,105812.0
2017-02-08 15:40:00,87.28,87.32,87.28,87.31,69404.0,56.4684,56.4943,56.4684,56.4878,69404.0
2017-02-08 15:50:00,87.31,87.36,87.29,87.34,492330.0,56.4878,56.5202,56.4749,56.5073,492330.0
2017-02-09 09:30:00,87.43,87.46,87.39,87.4,240587.0,56.5655,56.5849,56.5396,56.5461,240587.0
2017-02-09 09:40:00,87.4,87.46,87.4,87.43,116979.0,56.5461,56.5849,56.5461,56.5655,116979.0
2017-02-09 09:50:00,87.43,87.45,87.4,87.41,86363.0,56.5655,56.5784,56.5461,56.5525,86363.0
2017-02-09 10:00:00,87.42,87.44,87.38,87.42,379873.0,56.559,56.572,56.5331,56.559,379873.0
2017-02-09 10:10:00,87.41,87.42,87.38,87.42,325829.0,56.5525,56.559,56.5331,56.559,325829.0
2017-02-09 10:20:00,87.42,87.43,87.38,87.39,56584.0,56.559,56.5655,56.5331,56.5396,56584.0
2017-02-09 10:30:00,87.39,87.43,87.38,87.41,204874.0,56.5396,56.5655,56.5331,56.5525,204874.0
2017-02-09 10:40:00,87.41,87.47,87.4,87.47,45391.0,56.5525,56.5914,56.5461,56.5914,45391.0
2017-02-09 10:50:00,87.46,87.47,87.44,87.47,338722.0,56.5849,56.5914,56.572,56.5914,338722.0
2017-02-09 11:00:00,87.47,87.5,87.46,87.5,89628.0,56.5914,56.6108,56.5849,56.6108,89628.0
2017-02-09 11:10:00,87.5,87.51,87.48,87.48,121667.0,56.6108,56.6172,56.5978,56.5978,121667.0
2017-02-09 11:20:00,87.49,87.52,87.48,87.51,125110.0,56.6043,56.6237,56.5978,56.6172,125110.0
2017-02-09 11:30:00,87.51,87.54,87.48,87.49,148778.0,56.6172,56.6367,56.5978,56.6043,148778.0
2017-02-09 11:40:00,87.48,87.51,87.48,87.5,83447.0,56.5978,56.6172,56.5978,56.6108,83447.0
2017-02-09 11:50:00,87.51,87.52,87.48,87.5,432850.0,56.6172,56.6237,56.5978,56.6108,432850.0
2017-02-09 12:00:00,87.5,87.5,87.45,87.45,34971.0,56.6108,56.6108,56.5784,56.5784,34971.0
2017-02-09 12:10:00,87.45,87.48,87.45,87.45,43818.0,56.5784,56.5978,56.5784,56.5784,43818.0
2017-02-09 12:20:00,87.45,87.46,87.44,87.44,16772.0,56.5784,56.5849,56.572,56.572,16772.0
2017-02-09 12:30:00,87.44,87.47,87.44,87.46,39047.0,56.572,56.5914,56.572,56.5849,39047.0
2017-02-09 12:40:00,87.46,87.48,87.45,87.47,54986.0,56.5849,56.5978,56.5784,56.5914,54986.0
2017-02-09 12:50:00,87.46,87.47,87.45,87.45,15676.0,56.5849,56.5914,56.5784,56.5784,15676.0
2017-02-09 13:00:00,87.45,87.49,87.45,87.46,115927.0,56.5784,56.6043,56.5784,56.5849,115927.0
2017-02-09 13:10:00,87.47,87.48,87.46,87.46,17677.0,56.5914,56.5978,56.5849,56.5849,17677.0
2017-02-09 13:20:00,87.46,87.48,87.46,87.48,41460.0,56.5849,56.5978,56.5849,56.5978,41460.0
2017-02-09 13:30:00,87.48,87.48,87.46,87.47,22618.0,56.5978,56.5978,56.5849,56.5914,22618.0
2017-02-09 13:40:00,87.46,87.49,87.46,87.49,89863.0,56.5849,56.6043,56.5849,56.6043,89863.0
2017-02-09 13:50:00,87.48,87.51,87.48,87.51,219791.0,56.5978,56.6172,56.5978,56.6172,219791.0
2017-02-09 14:00:00,87.51,87.51,87.5,87.5,75714.0,56.6172,56.6172,56.6108,56.6108,75714.0
2017-02-09 14:10:00,87.5,87.5,87.48,87.48,105592.0,56.6108,56.6108,56.5978,56.5978,105592.0
2017-02-09 14:20:00,87.48,87.5,87.48,87.5,77150.0,56.5978,56.6108,56.5978,56.6108,77150.0
2017-02-09 14:30:00,87.5,87.5,87.48,87.48,48728.0,56.6108,56.6108,56.5978,56.5978,48728.0
2017-02-09 14:40:00,87.48,87.49,87.46,87.46,53513.0,56.5978,56.6043,56.5849,56.5849,53513.0
2017-02-09 14:50:00,87.46,87.48,87.45,87.47,213922.0,56.5849,56.5978,56.5784,56.5914,213922.0
2017-02-09 15:00:00,87.47,87.48,87.45,87.45,130281.0,56.5914,56.5978,56.5784,56.5784,130281.0
2017-02-09 15:10:00,87.45,87.47,87.44,87.44,136695.0,56.5784,56.5914,56.572,56.572,136695.0
2017-02-09 15:20:00,87.44,87.45,87.4,87.41,117529.0,56.572,56.5784,56.5461,56.5525,117529.0
2017-02-09 15:30:00,87.42,87.48,87.39,87.48,199084.0,56.559,56.5978,56.5396,56.5978,199084.0
2017-02-09 15:40:00,87.48,87.48,87.45,87.46,302068.0,56.5978,56.5978,56.5784,56.5849,302068.0
2017-02-09 15:50:00,87.46,87.5,87.44,87.46,780476.0,56.5849,56.6108,56.572,56.5849,780476.0
2017-02-10 09:30:00,87.52,87.52,87.44,87.47,178030.0,56.6237,56.6237,56.572,56.5914,178030.0
2017-02-10 09:40:00,87.47,87.48,87.43,87.47,503885.0,56.5914,56.5978,56.5655,56.5914,503885.0
2017-02-10 09:50:00,87.46,87.47,87.42,87.42,226873.0,56.5849,56.5914,56.559,56.559,226873.0
2017-02-10 10:00:00,87.42,87.43,87.4,87.43,86775.0,56.559,56.5655,56.5461,56.5655,86775.0
2017-02-10 10:10:00,87.42,87.46,87.42,87.42,56303.0,56.559,56.5849,56.559,56.559,56303.0
2017-02-10 10:20:00,87.43,87.44,87.42,87.42,509481.0,56.5655,56.572,56.559,56.559,509481.0
2017-02-10 10:30:00,87.42,87.45,87.42,87.45,107259.0,56.559,56.5784,56.559,56.5784,107259.0
2017-02-10 10:40:00,87.45,87.49,87.44,87.49,276132.0,56.5784,56.6043,56.572,56.6043,276132.0
2017-02-10 10:50:00,87.49,87.49,87.45,87.47,87445.0,56.6043,56.6043,56.5784,56.5914,87445.0
2017-02-10 11:00:00,87.47,87.47,87.42,87.46,138192.0,56.5914,56.5914,56.559,56.5849,138192.0
2017-02-10 11:10:00,87.45,87.47,87.45,87.46,49845.0,56.5784,56.5914,56.5784,56.5849,49845.0
2017-02-10 11:20:00,87.46,87.47,87.46,87.47,36621.0,56.5849,56.5914,56.5849,56.5914,36621.0
2017-02-10 11:30:00,87.46,87.47,87.43,87.44,28221.0,56.5849,56.5914,56.5655,56.572,28221.0
2017-02-10 11:40:00,87.43,87.46,87.43,87.45,19063.0,56.5655,56.5849,56.5655,56.5784,19063.0
2017-02-10 11:50:00,87.45,87.46,87.43,87.45,40979.0,56.5784,56.5849,56.5655,56.5784,40979.0
2017-02-10 12:00:00,87.45,87.49,87.45,87.48,250575.0,56.5784,56.6043,56.5784,56.5978,250575.0
2017-02-10 12:10:00,87.48,87.49,87.46,87.47,24793.0,56.5978,56.6043,56.5849,56.5914,24793.0
2017-02-10 12:20:00,87.47,87.49,87.46,87.48,25740.0,56.5914,56.6043,56.5849,56.5978,25740.0
2017-02-10 12:30:00,87.48,87.5,87.48,87.49,36161.0,56.5978,56.6108,56.5978,56.6043,36161.0
2017-02-10 12:40:00,87.49,87.5,87.49,87.5,30483.0,56.6043,56.6108,56.6043,56.6108,30483.0
2017-02-10 12:50:00,87.5,87.5,87.49,87.49,92623.0,56.6108,56.6108,56.6043,56.6043,92623.0
2017-02-10 13:00:00,87.49,87.49,87.48,87.48,28350.0,56.6043,56.6043,56.5978,56.5978,28350.0
2017-02-10 13:10:00,87.48,87.5,87.48,87.48,20901.0,56.5978,56.6108,56.5978,56.5978,20901.0
2017-02-10 13:20:00,87.49,87.5,87.48,87.48,44274.0,56.6043,56.6108,56.5978,56.5978,44274.0
2017-02-10 13:30:00,87.48,87.49,87.47,87.48,53279.0,56.5978,56.6043,56.5914,56.5978,53279.0
2017-02-10 13:40:00,87.48,87.5,87.48,87.49,57855.0,56.5978,56.6108,56.5978,56.6043,57855.0
2017-02-10 13:50:00,87.49,87.5,87.48,87.49,26104.0,56.6043,56.6108,56.5978,56.6043,26104.0
2017-02-10 14:00:00,87.48,87.5,87.46,87.49,117522.0,56.5978,56.6108,56.5849,56.6043,117522.0
2017-02-10 14:10:00,87.49,87.5,87.49,87.49,110178.0,56.6043,56.6108,56.6043,56.6043,110178.0
2017-02-10 14:20:00,87.49,87.5,87.47,87.48,99260.0,56.6043,56.6108,56.5914,56.5978,99260.0
2017-02-10 14:30:00,87.48,87.48,87.46,87.47,34360.0,56.5978,56.5978,56.5849,56.5914,34360.0
2017-02-10 14:40:00,87.46,87.47,87.46,87.47,29925.0,56.5849,56.5914,56.5849,56.5914,29925.0
2017-02-10 14:50:00,87.46,87.48,87.46,87.47,43757.0,56.5849,56.5978,56.5849,56.5914,43757.0
2017-02-10 15:00:00,87.48,87.49,87.46,87.48,125447.0,56.5978,56.6043,56.5849,56.5978,125447.0
2017-02-10 15:10:00,87.48,87.5,87.46,87.5,96026.0,56.5978,56.6108,56.5849,56.6108,96026.0
2017-02-10 15:20:00,87.5,87.5,87.48,87.49,50148.0,56.6108,56.6108,56.5978,56.6043,50148.0
2017-02-10 15:30:00,87.49,87.52,87.48,87.52,101909.0,56.6043,56.6237,56.5978,56.6237,101909.0
2017-02-10 15:40:00,87.52,87.52,87.51,87.52,71039.0,56.6237,56.6237,56.6172,56.6237,71039.0
2017-02-10 15:50:00,87.52,87.55,87.5,87.53,822252.0,56.6237,56.6431,56.6108,56.6302,822252.0
2017-02-13 09:30:00,87.6,87.64,87.58,87.62,140462.0,56.6755,56.7013,56.6625,56.6884,140462.0
2017-02-13 09:40:00,87.62,87.68,87.62,87.65,777552.0,56.6884,56.7272,56.6884,56.7078,777552.0
2017-02-13 09:50:00,87.65,87.66,87.64,87.66,127159.0,56.7078,56.7143,56.7013,56.7143,127159.0
2017-02-13 10:00:00,87.66,87.69,87.65,87.69,218543.0,56.7143,56.7337,56.7078,56.7337,218543.0
2017-02-13 10:10:00,87.69,87.7,87.67,87.69,222704.0,56.7337,56.7402,56.7208,56.7337,222704.0
2017-02-13 10:20:00,87.7,87.7,87.68,87.69,145750.0,56.7402,56.7402,56.7272,56.7337,145750.0
2017-02-13 10:30:00,87.69,87.7,87.67,87.7,215900.0,56.7337,56.7402,56.7208,56.7402,215900.0
2017-02-13 10:40:00,87.7,87.7,87.69,87.7,111063.0,56.7402,56.7402,56.7337,56.7402,111063.0
2017-02-13 10:50:00,87.7,87.72,87.69,87.7,313271.0,56.7402,56.7531,56.7337,56.7402,313271.0
2017-02-13 11:00:00,87.71,87.71,87.69,87.69,71071.0,56.7466,56.7466,56.7337,56.7337,71071.0
2017-02-13 11:10:00,87.7,87.7,87.67,87.67,83318.0,56.7402,56.7402,56.7208,56.7208,83318.0
2017-02-13 11:20:00,87.67,87.71,87.67,87.7,170158.0,56.7208,56.7466,56.7208,56.7402,170158.0
2017-02-13 11:30:00,87.7,87.71,87.68,87.69,149531.0,56.7402,56.7466,56.7272,56.7337,149531.0
2017-02-13 11:40:00,87.69,87.7,87.69,87.69,85396.0,56.7337,56.7402,56.7337,56.7337,85396.0
2017-02-13 11:50:00,87.69,87.69,87.66,87.66,155610.0,56.7337,56.7337,56.7143,56.7143,155610.0
2017-02-13 12:00:00,87.67,87.67,87.63,87.65,146069.0,56.7208,56.7208,56.6949,56.7078,146069.0
2017-02-13 12:10:00,87.65,87.66,87.64,87.64,92663.0,56.7078,56.7143,56.7013,56.7013,92663.0
2017-02-13 12:20:00,87.65,87.65,87.64,87.65,29029.0,56.7078,56.7078,56.7013,56.7078,29029.0
2017-02-13 12:30:00,87.65,87.67,87.64,87.67,82475.0,56.7078,56.7208,56.7013,56.7208,82475.0
2017-02-13 12:40:00,87.67,87.67,87.66,87.67,28895.0,56.7208,56.7208,56.7143,56.7208,28895.0
2017-02-13 12:50:00,87.67,87.68,87.66,87.68,85439.0,56.7208,56.7272,56.7143,56.7272,85439.0
2017-02-13 13:00:00,87.68,87.68,87.64,87.66,146368.0,56.7272,56.7272,56.7013,56.7143,146368.0
2017-02-13 13:10:00,87.66,87.7,87.66,87.7,368655.0,56.7143,56.7402,56.7143,56.7402,368655.0
2017-02-13 13:20:00,87.7,87.71,87.67,87.68,82203.0,56.7402,56.7466,56.7208,56.7272,82203.0
2017-02-13 13:30:00,87.69,87.71,87.68,87.7,41889.0,56.7337,56.7466,56.7272,56.7402,41889.0
2017-02-13 13:40:00,87.7,87.71,87.69,87.71,76367.0,56.7402,56.7466,56.7337,56.7466,76367.0
2017-02-13 13:50:00,87.71,87.71,87.7,87.7,41806.0,56.7466,56.7466,56.7402,56.7402,41806.0
2017-02-13 14:00:00,87.7,87.71,87.68,87.69,137316.0,56.7402,56.7466,56.7272,56.7337,137316.0
2017-02-13 14:10:00,87.69,87.69,87.68,87.68,40615.0,56.7337,56.7337,56.7272,56.7272,40615.0
2017-02-13 14:20:00,87.69,87.69,87.65,87.66,153493.0,56.7337,56.7337,56.7078,56.7143,153493.0
2017-02-13 14:30:00,87.66,87.66,87.65,87.66,70938.0,56.7143,56.7143,56.7078,56.7143,70938.0
2017-02-13 14:40:00,87.65,87.66,87.65,87.66,35689.0,56.7078,56.7143,56.7078,56.7143,35689.0
2017-02-13 14:50:00,87.66,87.67,87.64,87.67,121444.0,56.7143,56.7208,56.7013,56.7208,121444.0
2017-02-13 15:00:00,87.67,87.67,87.66,87.67,31468.0,56.7208,56.7208,56.7143,56.7208,31468.0
2017-02-13 15:10:00,87.67,87.68,87.66,87.68,113163.0,56.7208,56.7272,56.7143,56.7272,113163.0
2017-02-13 15:20:00,87.68,87.68,87.63,87.64,94698.0,56.7272,56.7272,56.6949,56.7013,94698.0
2017-02-13 15:30:00,87.64,87.65,87.62,87.63,340273.0,56.7013,56.7078,56.6884,56.6949,340273.0
2017-02-13 15:40:00,87.62,87.63,87.61,87.62,171948.0,56.6884,56.6949,56.6819,56.6884,171948.0
2017-02-13 15:50:00,87.61,87.67,87.61,87.65,1119527.0,56.6819,56.7208,56.6819,56.7078,1119527.0
2017-02-14 09:30:00,87.67,87.68,87.64,87.66,232656.0,56.7208,56.7272,56.7013,56.7143,232656.0
2017-02-14 09:40:00,87.67,87.68,87.61,87.61,278029.0,56.7208,56.7272,56.6819,56.6819,278029.0
2017-02-14 09:50:00,87.61,87.64,87.58,87.59,700597.0,56.6819,56.7013,56.6625,56.669,700597.0
2017-02-14 10:00:00,87.59,87.6,87.47,87.47,367537.0,56.669,56.6755,56.5914,56.5914,367537.0
2017-02-14 10:10:00,87.48,87.53,87.47,87.52,150170.0,56.5978,56.6302,56.5914,56.6237,150170.0
2017-02-14 10:20:00,87.52,87.52,87.5,87.51,314937.0,56.6237,56.6237,56.6108,56.6172,314937.0
2017-02-14 10:30:00,87.51,87.51,87.49,87.51,125791.0,56.6172,56.6172,56.6043,56.6172,125791.0
2017-02-14 10:40:00,87.51,87.51,87.48,87.51,220174.0,56.6172,56.6172,56.5978,56.6172,220174.0
2017-02-14 10:50:00,87.51,87.54,87.5,87.54,78886.0,56.6172,56.6367,56.6108,56.6367,78886.0
2017-02-14 11:00:00,87.54,87.54,87.5,87.51,156443.0,56.6367,56.6367,56.6108,56.6172,156443.0
2017-02-14 11:10:00,87.51,87.57,87.5,87.56,167270.0,56.6172,56.6561,56.6108,56.6496,167270.0
2017-02-14 11:20:00,87.57,87.57,87.54,87.56,82651.0,56.6561,56.6561,56.6367,56.6496,82651.0
2017-02-14 11:30:00,87.56,87.57,87.54,87.56,233128.0,56.6496,56.6561,56.6367,56.6496,233128.0
2017-02-14 11:40:00,87.56,87.58,87.54,87.56,342482.0,56.6496,56.6625,56.6367,56.6496,342482.0
2017-02-14 11:50:00,87.56,87.57,87.54,87.55,109884.0,56.6496,56.6561,56.6367,56.6431,109884.0
2017-02-14 12:00:00,87.55,87.57,87.54,87.56,30185.0,56.6431,56.6561,56.6367,56.6496,30185.0
2017-02-14 12:10:00,87.56,87.58,87.55,87.56,111271.0,56.6496,56.6625,56.6431,56.6496,111271.0
2017-02-14 12:20:00,87.57,87.59,87.56,87.58,137443.0,56.6561,56.669,56.6496,56.6625,137443.0
2017-02-14 12:30:00,87.58,87.62,87.58,87.62,82390.0,56.6625,56.6884,56.6625,56.6884,82390.0
2017-02-14 12:40:00,87.62,87.64,87.61,87.63,64245.0,56.6884,56.7013,56.6819,56.6949,64245.0
2017-02-14 12:50:00,87.63,87.64,87.63,87.64,42633.0,56.6949,56.7013,56.6949,56.7013,42633.0
2017-02-14 13:00:00,87.64,87.65,87.62,87.65,105617.0,56.7013,56.7078,56.6884,56.7078,105617.0
2017-02-14 13:10:00,87.64,87.69,87.64,87.68,96989.0,56.7013,56.7337,56.7013,56.7272,96989.0
2017-02-14 13:20:00,87.68,87.68,87.67,87.68,16462.0,56.7272,56.7272,56.7208,56.7272,16462.0
2017-02-14 13:30:00,87.67,87.68,87.64,87.65,82215.0,56.7208,56.7272,56.7013,56.7078,82215.0
2017-02-14 13:40:00,87.65,87.67,87.65,87.66,36707.0,56.7078,56.7208,56.7078,56.7143,36707.0
2017-02-14 13:50:00,87.66,87.68,87.66,87.67,79385.0,56.7143,56.7272,56.7143,56.7208,79385.0
2017-02-14 14:00:00,87.67,87.69,87.66,87.67,210275.0,56.7208,56.7337,56.7143,56.7208,210275.0
2017-02-14 14:10:00,87.68,87.71,87.67,87.7,146372.0,56.7272,56.7466,56.7208,56.7402,146372.0
2017-02-14 14:20:00,87.7,87.72,87.67,87.68,83805.0,56.7402,56.7531,56.7208,56.7272,83805.0
2017-02-14 14:30:00,87.67,87.68,87.66,87.68,21764.0,56.7208,56.7272,56.7143,56.7272,21764.0
2017-02-14 14:40:00,87.67,87.68,87.64,87.65,44220.0,56.7208,56.7272,56.7013,56.7078,44220.0
2017-02-14 14:50:00,87.66,87.66,87.65,87.66,20961.0,56.7143,56.7143,56.7078,56.7143,20961.0
2017-02-14 15:00:00,87.66,87.68,87.65,87.66,147752.0,56.7143,56.7272,56.7078,56.7143,147752.0
2017-02-14 15:10:00,87.66,87.68,87.65,87.67,97122.0,56.7143,56.7272,56.7078,56.7208,97122.0
2017-02-14 15:20:00,87.67,87.68,87.67,87.68,81945.0,56.7208,56.7272,56.7208,56.7272,81945.0
2017-02-14 15:30:00,87.68,87.74,87.66,87.73,296769.0,56.7272,56.766,56.7143,56.7596,296769.0
2017-02-14 15:40:00,87.73,87.75,87.71,87.74,181600.0,56.7596,56.7725,56.7466,56.766,181600.0
2017-02-14 15:50:00,87.73,87.76,87.71,87.72,1299149.0,56.7596,56.779,56.7466,56.7531,1299149.0
2017-02-15 09:30:00,87.63,87.69,87.6,87.62,254136.0,56.6949,56.7337,56.6755,56.6884,254136.0
2017-02-15 09:40:00,87.62,87.62,87.57,87.58,124207.0,56.6884,56.6884,56.6561,56.6625,124207.0
2017-02-15 09:50:00,87.58,87.59,87.57,87.59,390788.0,56.6625,56.669,56.6561,56.669,390788.0
2017-02-15 10:00:00,87.59,87.63,87.57,87.6,217598.0,56.669,56.6949,56.6561,56.6755,217598.0
2017-02-15 10:10:00,87.61,87.61,87.59,87.61,85383.0,56.6819,56.6819,56.669,56.6819,85383.0
2017-02-15 10:20:00,87.61,87.63,87.58,87.63,161049.0,56.6819,56.6949,56.6625,56.6949,161049.0
2017-02-15 10:30:00,87.62,87.63,87.6,87.62,62936.0,56.6884,56.6949,56.6755,56.6884,62936.0
2017-02-15 10:40:00,87.62,87.65,87.61,87.64,153890.0,56.6884,56.7078,56.6819,56.7013,153890.0
2017-02-15 10:50:00,87.64,87.64,87.62,87.63,71420.0,56.7013,56.7013,56.6884,56.6949,71420.0
2017-02-15 11:00:00,87.63,87.66,87.6,87.65,1019474.0,56.6949,56.7143,56.6755,56.7078,1019474.0
2017-02-15 11:10:00,87.66,87.67,87.64,87.66,688212.0,56.7143,56.7208,56.7013,56.7143,688212.0
2017-02-15 11:20:00,87.66,87.66,87.63,87.66,82727.0,56.7143,56.7143,56.6949,56.7143,82727.0
2017-02-15 11:30:00,87.65,87.66,87.61,87.62,54797.0,56.7078,56.7143,56.6819,56.6884,54797.0
2017-02-15 11:40:00,87.62,87.62,87.59,87.61,85045.0,56.6884,56.6884,56.669,56.6819,85045.0
2017-02-15 11:50:00,87.61,87.62,87.6,87.62,67276.0,56.6819,56.6884,56.6755,56.6884,67276.0
2017-02-15 12:00:00,87.62,87.64,87.61,87.64,106463.0,56.6884,56.7013,56.6819,56.7013,106463.0
2017-02-15 12:10:00,87.63,87.64,87.62,87.64,56789.0,56.6949,56.7013,56.6884,56.7013,56789.0
2017-02-15 12:20:00,87.64,87.65,87.63,87.64,91782.0,56.7013,56.7078,56.6949,56.7013,91782.0
2017-02-15 12:30:00,87.64,87.64,87.63,87.64,54981.0,56.7013,56.7013,56.6949,56.7013,54981.0
2017-02-15 12:40:00,87.64,87.65,87.63,87.64,73365.0,56.7013,56.7078,56.6949,56.7013,73365.0
2017-02-15 12:50:00,87.64,87.65,87.63,87.64,116323.0,56.7013,56.7078,56.6949,56.7013,116323.0
2017-02-15 13:00:00,87.64,87.65,87.63,87.64,68465.0,56.7013,56.7078,56.6949,56.7013,68465.0
2017-02-15 13:10:00,87.64,87.65,87.62,87.62,137589.0,56.7013,56.7078,56.6884,56.6884,137589.0
2017-02-15 13:20:00,87.62,87.63,87.6,87.61,95271.0,56.6884,56.6949,56.6755,56.6819,95271.0
2017-02-15 13:30:00,87.61,87.62,87.61,87.61,31003.0,56.6819,56.6884,56.6819,56.6819,31003.0
2017-02-15 13:40:00,87.62,87.63,87.61,87.62,45912.0,56.6884,56.6949,56.6819,56.6884,45912.0
2017-02-15 13:50:00,87.63,87.68,87.62,87.63,101305.0,56.6949,56.7272,56.6884,56.6949,101305.0
2017-02-15 14:00:00,87.63,87.66,87.62,87.64,71741.0,56.6949,56.7143,56.6884,56.7013,71741.0
2017-02-15 14:10:00,87.64,87.65,87.63,87.64,63556.0,56.7013,56.7078,56.6949,56.7013,63556.0
2017-02-15 14:20:00,87.64,87.65,87.63,87.64,95848.0,56.7013,56.7078,56.6949,56.7013,95848.0
2017-02-15 14:30:00,87.65,87.67,87.64,87.65,389239.0,56.7078,56.7208,56.7013,56.7078,389239.0
2017-02-15 14:40:00,87.65,87.69,87.65,87.68,62191.0,56.7078,56.7337,56.7078,56.7272,62191.0
2017-02-15 14:50:00,87.69,87.73,87.68,87.71,487552.0,56.7337,56.7596,56.7272,56.7466,487552.0
2017-02-15 15:00:00,87.71,87.73,87.7,87.71,99391.0,56.7466,56.7596,56.7402,56.7466,99391.0
2017-02-15 15:10:00,87.72,87.75,87.7,87.73,196146.0,56.7531,56.7725,56.7402,56.7596,196146.0
2017-02-15 15:20:00,87.73,87.74,87.73,87.73,18632.0,56.7596,56.766,56.7596,56.7596,18632.0
2017-02-15 15:30:00,87.73,87.75,87.73,87.75,102285.0,56.7596,56.7725,56.7596,56.7725,102285.0
2017-02-15 15:40:00,87.75,87.77,87.74,87.76,166258.0,56.7725,56.7855,56.766,56.779,166258.0
2017-02-15 15:50:00,87.76,87.77,87.71,87.75,720158.0,56.779,56.7855,56.7466,56.7725,720158.0
2017-02-16 09:30:00,87.66,88.08,87.65,87.75,1003763.0,56.7143,56.986,56.7078,56.7725,1003763.0
2017-02-16 09:40:00,87.75,87.75,87.7,87.72,192581.0,56.7725,56.7725,56.7402,56.7531,192581.0
2017-02-16 09:50:00,87.72,87.72,87.65,87.65,494943.0,56.7531,56.7531,56.7078,56.7078,494943.0
2017-02-16 10:00:00,87.64,87.66,87.62,87.64,135497.0,56.7013,56.7143,56.6884,56.7013,135497.0
2017-02-16 10:10:00,87.64,87.67,87.63,87.64,205810.0,56.7013,56.7208,56.6949,56.7013,205810.0
2017-02-16 10:20:00,87.64,87.66,87.62,87.63,70568.0,56.7013,56.7143,56.6884,56.6949,70568.0
2017-02-16 10:30:00,87.63,87.67,87.62,87.65,106060.0,56.6949,56.7208,56.6884,56.7078,106060.0
2017-02-16 10:40:00,87.66,87.67,87.58,87.58,175059.0,56.7143,56.7208,56.6625,56.6625,175059.0
2017-02-16 10:50:00,87.59,87.6,87.56,87.59,158555.0,56.669,56.6755,56.6496,56.669,158555.0
2017-02-16 11:00:00,87.59,87.59,87.52,87.56,311039.0,56.669,56.669,56.6237,56.6496,311039.0
2017-02-16 11:10:00,87.55,87.56,87.52,87.54,142982.0,56.6431,56.6496,56.6237,56.6367,142982.0
2017-02-16 11:20:00,87.54,87.56,87.53,87.56,146246.0,56.6367,56.6496,56.6302,56.6496,146246.0
2017-02-16 11:30:00,87.56,87.58,87.55,87.56,156852.0,56.6496,56.6625,56.6431,56.6496,156852.0
2017-02-16 11:40:00,87.56,87.59,87.55,87.58,133707.0,56.6496,56.669,56.6431,56.6625,133707.0
2017-02-16 11:50:00,87.58,87.6,87.57,87.6,49711.0,56.6625,56.6755,56.6561,56.6755,49711.0
2017-02-16 12:00:00,87.6,87.6,87.53,87.54,247666.0,56.6755,56.6755,56.6302,56.6367,247666.0
2017-02-16 12:10:00,87.54,87.56,87.51,87.54,272817.0,56.6367,56.6496,56.6172,56.6367,272817.0
2017-02-16 12:20:00,87.55,87.56,87.52,87.52,208545.0,56.6431,56.6496,56.6237,56.6237,208545.0
2017-02-16 12:30:00,87.53,87.6,87.52,87.59,78253.0,56.6302,56.6755,56.6237,56.669,78253.0
2017-02-16 12:40:00,87.6,87.62,87.59,87.59,140438.0,56.6755,56.6884,56.669,56.669,140438.0
2017-02-16 12:50:00,87.6,87.64,87.58,87.58,366534.0,56.6755,56.7013,56.6625,56.6625,366534.0
2017-02-16 13:00:00,87.58,87.62,87.55,87.62,149022.0,56.6625,56.6884,56.6431,56.6884,149022.0
2017-02-16 13:10:00,87.62,87.62,87.57,87.59,92004.0,56.6884,56.6884,56.6561,56.669,92004.0
2017-02-16 13:20:00,87.59,87.59,87.57,87.59,83896.0,56.669,56.669,56.6561,56.669,83896.0
2017-02-16 13:30:00,87.59,87.59,87.55,87.57,98766.0,56.669,56.669,56.6431,56.6561,98766.0
2017-02-16 13:40:00,87.58,87.59,87.56,87.58,28253.0,56.6625,56.669,56.6496,56.6625,28253.0
2017-02-16 13:50:00,87.58,87.58,87.57,87.58,39893.0,56.6625,56.6625,56.6561,56.6625,39893.0
2017-02-16 14:00:00,87.58,87.6,87.57,87.6,32170.0,56.6625,56.6755,56.6561,56.6755,32170.0
2017-02-16 14:10:00,87.6,87.6,87.56,87.56,209534.0,56.6755,56.6755,56.6496,56.6496,209534.0
2017-02-16 14:20:00,87.56,87.6,87.56,87.58,210022.0,56.6496,56.6755,56.6496,56.6625,210022.0
2017-02-16 14:30:00,87.57,87.59,87.56,87.59,61449.0,56.6561,56.669,56.6496,56.669,61449.0
2017-02-16 14:40:00,87.59,87.63,87.59,87.63,230521.0,56.669,56.6949,56.669,56.6949,230521.0
2017-02-16 14:50:00,87.63,87.68,87.61,87.67,284591.0,56.6949,56.7272,56.6819,56.7208,284591.0
2017-02-16 15:00:00,87.67,87.68,87.63,87.64,258309.0,56.7208,56.7272,56.6949,56.7013,258309.0
2017-02-16 15:10:00,87.64,87.66,87.62,87.64,195362.0,56.7013,56.7143,56.6884,56.7013,195362.0
2017-02-16 15:20:00,87.64,87.69,87.63,87.66,130058.0,56.7013,56.7337,56.6949,56.7143,130058.0
2017-02-16 15:30:00,87.66,87.67,87.65,87.66,120782.0,56.7143,56.7208,56.7078,56.7143,120782.0
2017-02-16 15:40:00,87.66,87.67,87.66,87.67,97998.0,56.7143,56.7208,56.7143,56.7208,97998.0
2017-02-16 15:50:00,87.67,87.68,87.65,87.67,272796.0,56.7208,56.7272,56.7078,56.7208,272796.0
2017-02-17 09:30:00,87.59,87.59,87.51,87.53,166855.0,56.669,56.669,56.6172,56.6302,166855.0
2017-02-17 09:40:00,87.53,87.6,87.52,87.59,656629.0,56.6302,56.6755,56.6237,56.669,656629.0
2017-02-17 09:50:00,87.59,87.6,87.57,87.59,147821.0,56.669,56.6755,56.6561,56.669,147821.0
2017-02-17 10:00:00,87.59,87.62,87.58,87.6,107012.0,56.669,56.6884,56.6625,56.6755,107012.0
2017-02-17 10:10:00,87.6,87.61,87.59,87.61,117177.0,56.6755,56.6819,56.669,56.6819,117177.0
2017-02-17 10:20:00,87.6,87.61,87.58,87.59,125453.0,56.6755,56.6819,56.6625,56.669,125453.0
2017-02-17 10:30:00,87.59,87.61,87.58,87.6,81515.0,56.669,56.6819,56.6625,56.6755,81515.0
2017-02-17 10:40:00,87.59,87.61,87.58,87.59,78855.0,56.669,56.6819,56.6625,56.669,78855.0
2017-02-17 10:50:00,87.59,87.6,87.58,87.59,26764.0,56.669,56.6755,56.6625,56.669,26764.0
2017-02-17 11:00:00,87.59,87.61,87.58,87.59,23008.0,56.669,56.6819,56.6625,56.669,23008.0
2017-02-17 11:10:00,87.59,87.6,87.57,87.58,142357.0,56.669,56.6755,56.6561,56.6625,142357.0
2017-02-17 11:20:00,87.57,87.59,87.57,87.59,81936.0,56.6561,56.669,56.6561,56.669,81936.0
2017-02-17 11:30:00,87.59,87.59,87.56,87.58,85874.0,56.669,56.669,56.6496,56.6625,85874.0
2017-02-17 11:40:00,87.58,87.59,87.57,87.58,40860.0,56.6625,56.669,56.6561,56.6625,40860.0
2017-02-17 11:50:00,87.59,87.59,87.58,87.59,19611.0,56.669,56.669,56.6625,56.669,19611.0
2017-02-17 12:00:00,87.59,87.59,87.58,87.58,23738.0,56.669,56.669,56.6625,56.6625,23738.0
2017-02-17 12:10:00,87.59,87.59,87.58,87.59,21927.0,56.669,56.669,56.6625,56.669,21927.0
2017-02-17 12:20:00,87.59,87.6,87.58,87.59,79731.0,56.669,56.6755,56.6625,56.669,79731.0
2017-02-17 12:30:00,87.59,87.6,87.58,87.59,67170.0,56.669,56.6755,56.6625,56.669,67170.0
2017-02-17 12:40:00,87.6,87.6,87.59,87.6,57563.0,56.6755,56.6755,56.669,56.6755,57563.0
2017-02-17 12:50:00,87.59,87.61,87.59,87.61,147561.0,56.669,56.6819,56.669,56.6819,147561.0
2017-02-17 13:00:00,87.61,87.61,87.6,87.61,64697.0,56.6819,56.6819,56.6755,56.6819,64697.0
2017-02-17 13:10:00,87.6,87.61,87.6,87.61,65039.0,56.6755,56.6819,56.6755,56.6819,65039.0
2017-02-17 13:20:00,87.61,87.61,87.6,87.61,75211.0,56.6819,56.6819,56.6755,56.6819,75211.0
2017-02-17 13:30:00,87.61,87.64,87.6,87.64,115956.0,56.6819,56.7013,56.6755,56.7013,115956.0
2017-02-17 13:40:00,87.64,87.65,87.63,87.65,52207.0,56.7013,56.7078,56.6949,56.7078,52207.0
2017-02-17 13:50:00,87.65,87.66,87.62,87.66,328955.0,56.7078,56.7143,56.6884,56.7143,328955.0
2017-02-17 14:00:00,87.65,87.68,87.65,87.68,116981.0,56.7078,56.7272,56.7078,56.7272,116981.0
2017-02-17 14:10:00,87.68,87.7,87.67,87.7,40675.0,56.7272,56.7402,56.7208,56.7402,40675.0
2017-02-17 14:20:00,87.7,87.7,87.69,87.7,17328.0,56.7402,56.7402,56.7337,56.7402,17328.0
2017-02-17 14:30:00,87.7,87.72,87.69,87.72,66378.0,56.7402,56.7531,56.7337,56.7531,66378.0
2017-02-17 14:40:00,87.72,87.75,87.71,87.72,185930.0,56.7531,56.7725,56.7466,56.7531,185930.0
2017-02-17 14:50:00,87.72,87.72,87.67,87.7,89353.0,56.7531,56.7531,56.7208,56.7402,89353.0
2017-02-17 15:00:00,87.7,87.73,87.69,87.71,68743.0,56.7402,56.7596,56.7337,56.7466,68743.0
2017-02-17 15:10:00,87.71,87.73,87.7,87.73,73511.0,56.7466,56.7596,56.7402,56.7596,73511.0
2017-02-17 15:20:00,87.73,87.73,87.7,87.72,91767.0,56.7596,56.7596,56.7402,56.7531,91767.0
2017-02-17 15:30:00,87.72,87.76,87.72,87.74,171845.0,56.7531,56.779,56.7531,56.766,171845.0
2017-02-17 15:40:00,87.74,87.79,87.72,87.76,331335.0,56.766,56.7984,56.7531,56.779,331335.0
2017-02-17 15:50:00,87.76,87.78,87.74,87.76,631857.0,56.779,56.7919,56.766,56.779,631857.0
2017-02-21 09:30:00,87.83,87.9,87.79,87.9,148616.0,56.8243,56.8696,56.7984,56.8696,148616.0
2017-02-21 09:40:00,87.9,87.92,87.86,87.92,1048030.0,56.8696,56.8825,56.8437,56.8825,1048030.0
2017-02-21 09:50:00,87.92,87.95,87.92,87.94,360942.0,56.8825,56.9019,56.8825,56.8954,360942.0
2017-02-21 10:00:00,87.94,87.96,87.93,87.95,207921.0,56.8954,56.9084,56.889,56.9019,207921.0
2017-02-21 10:10:00,87.95,87.98,87.94,87.98,134541.0,56.9019,56.9213,56.8954,56.9213,134541.0
2017-02-21 10:20:00,87.98,87.98,87.95,87.95,149132.0,56.9213,56.9213,56.9019,56.9019,149132.0
2017-02-21 10:30:00,87.95,87.97,87.93,87.95,230267.0,56.9019,56.9149,56.889,56.9019,230267.0
2017-02-21 10:40:00,87.95,87.96,87.95,87.96,54661.0,56.9019,56.9084,56.9019,56.9084,54661.0
2017-02-21 10:50:00,87.96,87.96,87.95,87.95,41448.0,56.9084,56.9084,56.9019,56.9019,41448.0
2017-02-21 11:00:00,87.96,87.97,87.95,87.95,91600.0,56.9084,56.9149,56.9019,56.9019,91600.0
2017-02-21 11:10:00,87.95,87.96,87.93,87.96,158958.0,56.9019,56.9084,56.889,56.9084,158958.0
2017-02-21 11:20:00,87.95,87.96,87.9,87.92,135901.0,56.9019,56.9084,56.8696,56.8825,135901.0
2017-02-21 11:30:00,87.92,87.93,87.89,87.91,84744.0,56.8825,56.889,56.8631,56.876,84744.0
2017-02-21 11:40:00,87.91,87.92,87.9,87.91,51298.0,56.876,56.8825,56.8696,56.876,51298.0
2017-02-21 11:50:00,87.91,87.95,87.9,87.95,40892.0,56.876,56.9019,56.8696,56.9019,40892.0
2017-02-21 12:00:00,87.95,87.97,87.94,87.97,119665.0,56.9019,56.9149,56.8954,56.9149,119665.0
2017-02-21 12:10:00,87.97,87.97,87.94,87.95,184125.0,56.9149,56.9149,56.8954,56.9019,184125.0
2017-02-21 12:20:00,87.95,87.96,87.93,87.95,221045.0,56.9019,56.9084,56.889,56.9019,221045.0
2017-02-21 12:30:00,87.95,87.96,87.95,87.96,32649.0,56.9019,56.9084,56.9019,56.9084,32649.0
2017-02-21 12:40:00,87.95,87.96,87.93,87.95,43892.0,56.9019,56.9084,56.889,56.9019,43892.0
2017-02-21 12:50:00,87.94,87.95,87.94,87.95,22633.0,56.8954,56.9019,56.8954,56.9019,22633.0
2017-02-21 13:00:00,87.95,87.95,87.92,87.93,97194.0,56.9019,56.9019,56.8825,56.889,97194.0
2017-02-21 13:10:00,87.93,87.94,87.92,87.92,54123.0,56.889,56.8954,56.8825,56.8825,54123.0
2017-02-21 13:20:00,87.93,87.96,87.92,87.95,77381.0,56.889,56.9084,56.8825,56.9019,77381.0
2017-02-21 13:30:00,87.95,87.95,87.93,87.94,48670.0,56.9019,56.9019,56.889,56.8954,48670.0
2017-02-21 13:40:00,87.93,87.93,87.91,87.92,42297.0,56.889,56.889,56.876,56.8825,42297.0
2017-02-21 13:50:00,87.93,87.93,87.92,87.92,20563.0,56.889,56.889,56.8825,56.8825,20563.0
2017-02-21 14:00:00,87.93,87.95,87.92,87.95,101358.0,56.889,56.9019,56.8825,56.9019,101358.0
2017-02-21 14:10:00,87.95,87.95,87.94,87.95,65469.0,56.9019,56.9019,56.8954,56.9019,65469.0
2017-02-21 14:20:00,87.95,87.96,87.94,87.95,71189.0,56.9019,56.9084,56.8954,56.9019,71189.0
2017-02-21 14:30:00,87.96,87.99,87.95,87.98,685139.0,56.9084,56.9278,56.9019,56.9213,685139.0
2017-02-21 14:40:00,87.98,88.01,87.97,88.0,214873.0,56.9213,56.9407,56.9149,56.9343,214873.0
2017-02-21 14:50:00,88.01,88.01,87.98,88.01,61690.0,56.9407,56.9407,56.9213,56.9407,61690.0
2017-02-21 15:00:00,88.01,88.01,87.99,87.99,74343.0,56.9407,56.9407,56.9278,56.9278,74343.0
2017-02-21 15:10:00,88.0,88.0,87.98,87.99,76427.0,56.9343,56.9343,56.9213,56.9278,76427.0
2017-02-21 15:20:00,87.99,88.0,87.98,88.0,57927.0,56.9278,56.9343,56.9213,56.9343,57927.0
2017-02-21 15:30:00,88.0,88.03,87.97,88.03,466526.0,56.9343,56.9537,56.9149,56.9537,466526.0
2017-02-21 15:40:00,88.02,88.05,88.0,88.05,325161.0,56.9472,56.9666,56.9343,56.9666,325161.0
2017-02-21 15:50:00,88.05,88.06,88.0,88.04,1443122.0,56.9666,56.9731,56.9343,56.9601,1443122.0
2017-02-22 09:30:00,88.01,88.04,87.95,87.96,189312.0,56.9407,56.9601,56.9019,56.9084,189312.0
2017-02-22 09:40:00,87.97,87.98,87.95,87.97,311968.0,56.9149,56.9213,56.9019,56.9149,311968.0
2017-02-22 09:50:00,87.98,87.98,87.94,87.94,121856.0,56.9213,56.9213,56.8954,56.8954,121856.0
2017-02-22 10:00:00,87.95,88.0,87.93,88.0,251229.0,56.9019,56.9343,56.889,56.9343,251229.0
2017-02-22 10:10:00,88.0,88.03,87.99,88.0,412866.0,56.9343,56.9537,56.9278,56.9343,412866.0
2017-02-22 10:20:00,88.0,88.04,87.99,88.01,258804.0,56.9343,56.9601,56.9278,56.9407,258804.0
2017-02-22 10:30:00,88.01,88.03,87.98,88.03,107327.0,56.9407,56.9537,56.9213,56.9537,107327.0
2017-02-22 10:40:00,88.03,88.04,87.98,87.99,147309.0,56.9537,56.9601,56.9213,56.9278,147309.0
2017-02-22 10:50:00,88.0,88.04,87.98,88.01,1275760.0,56.9343,56.9601,56.9213,56.9407,1275760.0
2017-02-22 11:00:00,88.01,88.01,87.98,87.99,168076.0,56.9407,56.9407,56.9213,56.9278,168076.0
2017-02-22 11:10:00,88.0,88.01,87.98,88.0,308280.0,56.9343,56.9407,56.9213,56.9343,308280.0
2017-02-22 11:20:00,88.0,88.0,87.99,88.0,242496.0,56.9343,56.9343,56.9278,56.9343,242496.0
2017-02-22 11:30:00,88.0,88.01,87.98,87.98,180693.0,56.9343,56.9407,56.9213,56.9213,180693.0
2017-02-22 11:40:00,87.98,87.99,87.98,87.99,130496.0,56.9213,56.9278,56.9213,56.9278,130496.0
2017-02-22 11:50:00,87.99,88.0,87.98,88.0,110834.0,56.9278,56.9343,56.9213,56.9343,110834.0
2017-02-22 12:00:00,88.0,88.0,87.98,87.98,153716.0,56.9343,56.9343,56.9213,56.9213,153716.0
2017-02-22 12:10:00,87.98,87.99,87.98,87.98,165510.0,56.9213,56.9278,56.9213,56.9213,165510.0
2017-02-22 12:20:00,87.98,88.01,87.98,88.01,484725.0,56.9213,56.9407,56.9213,56.9407,484725.0
2017-02-22 12:30:00,88.01,88.01,87.99,88.0,120160.0,56.9407,56.9407,56.9278,56.9343,120160.0
2017-02-22 12:40:00,88.0,88.04,87.99,88.04,383430.0,56.9343,56.9601,56.9278,56.9601,383430.0
2017-02-22 12:50:00,88.04,88.07,88.03,88.07,104356.0,56.9601,56.9796,56.9537,56.9796,104356.0
2017-02-22 13:00:00,88.07,88.09,88.06,88.08,85485.0,56.9796,56.9925,56.9731,56.986,85485.0
2017-02-22 13:10:00,88.08,88.08,88.06,88.07,82665.0,56.986,56.986,56.9731,56.9796,82665.0
2017-02-22 13:20:00,88.06,88.07,88.05,88.06,100538.0,56.9731,56.9796,56.9666,56.9731,100538.0
2017-02-22 13:30:00,88.06,88.06,88.04,88.05,67976.0,56.9731,56.9731,56.9601,56.9666,67976.0
2017-02-22 13:40:00,88.05,88.08,88.04,88.07,318427.0,56.9666,56.986,56.9601,56.9796,318427.0
2017-02-22 13:50:00,88.07,88.08,88.06,88.06,108021.0,56.9796,56.986,56.9731,56.9731,108021.0
2017-02-22 14:00:00,88.06,88.07,88.05,88.07,63892.0,56.9731,56.9796,56.9666,56.9796,63892.0
2017-02-22 14:10:00,88.07,88.08,88.05,88.08,104972.0,56.9796,56.986,56.9666,56.986,104972.0
2017-02-22 14:20:00,88.07,88.09,88.06,88.07,92572.0,56.9796,56.9925,56.9731,56.9796,92572.0
2017-02-22 14:30:00,88.06,88.08,88.06,88.06,137352.0,56.9731,56.986,56.9731,56.9731,137352.0
2017-02-22 14:40:00,88.06,88.07,88.04,88.05,165025.0,56.9731,56.9796,56.9601,56.9666,165025.0
2017-02-22 14:50:00,88.05,88.09,88.03,88.08,271390.0,56.9666,56.9925,56.9537,56.986,271390.0
2017-02-22 15:00:00,88.08,88.08,88.07,88.08,138302.0,56.986,56.986,56.9796,56.986,138302.0
2017-02-22 15:10:00,88.08,88.09,88.07,88.09,114822.0,56.986,56.9925,56.9796,56.9925,114822.0
2017-02-22 15:20:00,88.08,88.09,88.05,88.06,191011.0,56.986,56.9925,56.9666,56.9731,191011.0
2017-02-22 15:30:00,88.07,88.09,88.06,88.09,80743.0,56.9796,56.9925,56.9731,56.9925,80743.0
2017-02-22 15:40:00,88.09,88.11,88.06,88.11,196552.0,56.9925,57.0054,56.9731,57.0054,196552.0
2017-02-22 15:50:00,88.11,88.12,88.09,88.09,525647.0,57.0054,57.0119,56.9925,56.9925,525647.0
2017-02-23 09:30:00,88.29,88.3,88.22,88.23,499083.0,57.1219,57.1284,57.0766,57.0831,499083.0
2017-02-23 09:40:00,88.23,88.24,88.2,88.21,179096.0,57.0831,57.0895,57.0637,57.0701,179096.0
2017-02-23 09:50:00,88.22,88.26,88.21,88.26,86407.0,57.0766,57.1025,57.0701,57.1025,86407.0
2017-02-23 10:00:00,88.27,88.29,88.23,88.23,336786.0,57.1089,57.1219,57.0831,57.0831,336786.0
2017-02-23 10:10:00,88.23,88.25,88.21,88.22,69084.0,57.0831,57.096,57.0701,57.0766,69084.0
2017-02-23 10:20:00,88.22,88.22,88.21,88.22,89723.0,57.0766,57.0766,57.0701,57.0766,89723.0
2017-02-23 10:30:00,88.22,88.22,88.21,88.22,88274.0,57.0766,57.0766,57.0701,57.0766,88274.0
2017-02-23 10:40:00,88.22,88.22,88.17,88.19,142263.0,57.0766,57.0766,57.0442,57.0572,142263.0
2017-02-23 10:50:00,88.19,88.19,88.13,88.14,121300.0,57.0572,57.0572,57.0184,57.0248,121300.0
2017-02-23 11:00:00,88.14,88.17,88.09,88.09,174173.0,57.0248,57.0442,56.9925,56.9925,174173.0
2017-02-23 11:10:00,88.09,88.13,88.08,88.11,425392.0,56.9925,57.0184,56.986,57.0054,425392.0
2017-02-23 11:20:00,88.11,88.14,88.11,88.13,97869.0,57.0054,57.0248,57.0054,57.0184,97869.0
2017-02-23 11:30:00,88.13,88.18,88.13,88.13,157680.0,57.0184,57.0507,57.0184,57.0184,157680.0
2017-02-23 11:40:00,88.14,88.15,88.13,88.14,154118.0,57.0248,57.0313,57.0184,57.0248,154118.0
2017-02-23 11:50:00,88.15,88.19,88.14,88.15,62031.0,57.0313,57.0572,57.0248,57.0313,62031.0
2017-02-23 12:00:00,88.14,88.19,88.14,88.17,17077.0,57.0248,57.0572,57.0248,57.0442,17077.0
2017-02-23 12:10:00,88.17,88.22,88.16,88.22,59501.0,57.0442,57.0766,57.0378,57.0766,59501.0
2017-02-23 12:20:00,88.22,88.23,88.18,88.21,105340.0,57.0766,57.0831,57.0507,57.0701,105340.0
2017-02-23 12:30:00,88.21,88.23,88.2,88.23,79429.0,57.0701,57.0831,57.0637,57.0831,79429.0
2017-02-23 12:40:00,88.22,88.23,88.2,88.2,40582.0,57.0766,57.0831,57.0637,57.0637,40582.0
2017-02-23 12:50:00,88.2,88.21,88.16,88.17,90783.0,57.0637,57.0701,57.0378,57.0442,90783.0
2017-02-23 13:00:00,88.17,88.18,88.16,88.18,54560.0,57.0442,57.0507,57.0378,57.0507,54560.0
2017-02-23 13:10:00,88.18,88.19,88.16,88.17,20874.0,57.0507,57.0572,57.0378,57.0442,20874.0
2017-02-23 13:20:00,88.17,88.17,88.16,88.17,10706.0,57.0442,57.0442,57.0378,57.0442,10706.0
2017-02-23 13:30:00,88.17,88.17,88.13,88.14,221511.0,57.0442,57.0442,57.0184,57.0248,221511.0
2017-02-23 13:40:00,88.13,88.15,88.13,88.15,148992.0,57.0184,57.0313,57.0184,57.0313,148992.0
2017-02-23 13:50:00,88.15,88.15,88.14,88.15,33654.0,57.0313,57.0313,57.0248,57.0313,33654.0
2017-02-23 14:00:00,88.15,88.15,88.14,88.15,50648.0,57.0313,57.0313,57.0248,57.0313,50648.0
2017-02-23 14:10:00,88.15,88.17,88.14,88.17,221439.0,57.0313,57.0442,57.0248,57.0442,221439.0
2017-02-23 14:20:00,88.17,88.19,88.16,88.19,117710.0,57.0442,57.0572,57.0378,57.0572,117710.0
2017-02-23 14:30:00,88.19,88.22,88.18,88.22,42227.0,57.0572,57.0766,57.0507,57.0766,42227.0
2017-02-23 14:40:00,88.22,88.22,88.19,88.22,46714.0,57.0766,57.0766,57.0572,57.0766,46714.0
2017-02-23 14:50:00,88.22,88.23,88.21,88.21,28506.0,57.0766,57.0831,57.0701,57.0701,28506.0
2017-02-23 15:00:00,88.22,88.22,88.2,88.2,44751.0,57.0766,57.0766,57.0637,57.0637,44751.0
2017-02-23 15:10:00,88.2,88.2,88.18,88.2,35205.0,57.0637,57.0637,57.0507,57.0637,35205.0
2017-02-23 15:20:00,88.19,88.21,88.19,88.2,179485.0,57.0572,57.0701,57.0572,57.0637,179485.0
2017-02-23 15:30:00,88.2,88.21,88.16,88.17,85877.0,57.0637,57.0701,57.0378,57.0442,85877.0
2017-02-23 15:40:00,88.17,88.18,88.15,88.16,268104.0,57.0442,57.0507,57.0313,57.0378,268104.0
2017-02-23 15:50:00,88.16,88.2,88.15,88.17,672374.0,57.0378,57.0637,57.0313,57.0442,672374.0
2017-02-24 09:30:00,88.11,88.37,88.08,88.12,393818.0,57.0054,57.1736,56.986,57.0119,393818.0
2017-02-24 09:40:00,88.12,88.18,88.09,88.11,625282.0,57.0119,57.0507,56.9925,57.0054,625282.0
2017-02-24 09:50:00,88.11,88.13,88.1,88.13,46123.0,57.0054,57.0184,56.999,57.0184,46123.0
2017-02-24 10:00:00,88.13,88.17,88.1,88.15,184613.0,57.0184,57.0442,56.999,57.0313,184613.0
2017-02-24 10:10:00,88.14,88.15,88.1,88.12,71166.0,57.0248,57.0313,56.999,57.0119,71166.0
2017-02-24 10:20:00,88.12,88.16,88.1,88.1,368160.0,57.0119,57.0378,56.999,56.999,368160.0
2017-02-24 10:30:00,88.1,88.12,88.09,88.09,92789.0,56.999,57.0119,56.9925,56.9925,92789.0
2017-02-24 10:40:00,88.09,88.12,88.08,88.08,105964.0,56.9925,57.0119,56.986,56.986,105964.0
2017-02-24 10:50:00,88.08,88.1,88.07,88.09,97455.0,56.986,56.999,56.9796,56.9925,97455.0
2017-02-24 11:00:00,88.09,88.1,88.06,88.07,635359.0,56.9925,56.999,56.9731,56.9796,635359.0
2017-02-24 11:10:00,88.07,88.1,88.06,88.09,511783.0,56.9796,56.999,56.9731,56.9925,511783.0
2017-02-24 11:20:00,88.09,88.1,88.07,88.09,185985.0,56.9925,56.999,56.9796,56.9925,185985.0
2017-02-24 11:30:00,88.08,88.1,88.07,88.08,113532.0,56.986,56.999,56.9796,56.986,113532.0
2017-02-24 11:40:00,88.08,88.1,88.06,88.09,102598.0,56.986,56.999,56.9731,56.9925,102598.0
2017-02-24 11:50:00,88.09,88.1,88.06,88.06,128446.0,56.9925,56.999,56.9731,56.9731,128446.0
2017-02-24 12:00:00,88.06,88.15,88.06,88.12,128448.0,56.9731,57.0313,56.9731,57.0119,128448.0
2017-02-24 12:10:00,88.12,88.13,88.11,88.11,51031.0,57.0119,57.0184,57.0054,57.0054,51031.0
2017-02-24 12:20:00,88.11,88.12,88.11,88.12,35016.0,57.0054,57.0119,57.0054,57.0119,35016.0
2017-02-24 12:30:00,88.11,88.12,88.1,88.1,120284.0,57.0054,57.0119,56.999,56.999,120284.0
2017-02-24 12:40:00,88.1,88.11,88.1,88.11,55922.0,56.999,57.0054,56.999,57.0054,55922.0
2017-02-24 12:50:00,88.1,88.11,88.09,88.09,25991.0,56.999,57.0054,56.9925,56.9925,25991.0
2017-02-24 13:00:00,88.09,88.1,88.09,88.09,70719.0,56.9925,56.999,56.9925,56.9925,70719.0
2017-02-24 13:10:00,88.1,88.11,88.09,88.1,62628.0,56.999,57.0054,56.9925,56.999,62628.0
2017-02-24 13:20:00,88.1,88.11,88.09,88.09,183866.0,56.999,57.0054,56.9925,56.9925,183866.0
2017-02-24 13:30:00,88.09,88.1,88.09,88.09,27436.0,56.9925,56.999,56.9925,56.9925,27436.0
2017-02-24 13:40:00,88.09,88.11,88.09,88.1,333413.0,56.9925,57.0054,56.9925,56.999,333413.0
2017-02-24 13:50:00,88.11,88.12,88.1,88.12,114049.0,57.0054,57.0119,56.999,57.0119,114049.0
2017-02-24 14:00:00,88.11,88.13,88.11,88.13,161712.0,57.0054,57.0184,57.0054,57.0184,161712.0
2017-02-24 14:10:00,88.13,88.13,88.1,88.12,122167.0,57.0184,57.0184,56.999,57.0119,122167.0
2017-02-24 14:20:00,88.11,88.14,88.11,88.12,64896.0,57.0054,57.0248,57.0054,57.0119,64896.0
2017-02-24 14:30:00,88.13,88.16,88.12,88.14,78718.0,57.0184,57.0378,57.0119,57.0248,78718.0
2017-02-24 14:40:00,88.14,88.18,88.14,88.14,94116.0,57.0248,57.0507,57.0248,57.0248,94116.0
2017-02-24 14:50:00,88.14,88.17,88.14,88.16,69702.0,57.0248,57.0442,57.0248,57.0378,69702.0
2017-02-24 15:00:00,88.16,88.2,88.16,88.18,171703.0,57.0378,57.0637,57.0378,57.0507,171703.0
2017-02-24 15:10:00,88.18,88.19,88.17,88.17,82296.0,57.0507,57.0572,57.0442,57.0442,82296.0
2017-02-24 15:20:00,88.17,88.21,88.17,88.21,198669.0,57.0442,57.0701,57.0442,57.0701,198669.0
2017-02-24 15:30:00,88.2,88.22,88.19,88.19,253871.0,57.0637,57.0766,57.0572,57.0572,253871.0
2017-02-24 15:40:00,88.19,88.22,88.19,88.21,120856.0,57.0572,57.0766,57.0572,57.0701,120856.0
2017-02-24 15:50:00,88.21,88.25,88.19,88.22,373745.0,57.0701,57.096,57.0572,57.0766,373745.0
2017-02-27 09:30:00,88.25,88.26,88.19,88.22,110728.0,57.096,57.1025,57.0572,57.0766,110728.0
2017-02-27 09:40:00,88.23,88.27,88.22,88.27,55106.0,57.0831,57.1089,57.0766,57.1089,55106.0
2017-02-27 09:50:00,88.26,88.28,88.24,88.28,51369.0,57.1025,57.1154,57.0895,57.1154,51369.0
2017-02-27 10:00:00,88.27,88.28,88.25,88.26,41756.0,57.1089,57.1154,57.096,57.1025,41756.0
2017-02-27 10:10:00,88.27,88.27,88.21,88.22,44996.0,57.1089,57.1089,57.0701,57.0766,44996.0
2017-02-27 10:20:00,88.23,88.28,88.2,88.28,108851.0,57.0831,57.1154,57.0637,57.1154,108851.0
2017-02-27 10:30:00,88.28,88.29,88.25,88.27,74642.0,57.1154,57.1219,57.096,57.1089,74642.0
2017-02-27 10:40:00,88.27,88.27,88.23,88.26,74956.0,57.1089,57.1089,57.0831,57.1025,74956.0
2017-02-27 10:50:00,88.26,88.28,88.25,88.25,61771.0,57.1025,57.1154,57.096,57.096,61771.0
2017-02-27 11:00:00,88.25,88.28,88.25,88.26,55902.0,57.096,57.1154,57.096,57.1025,55902.0
2017-02-27 11:10:00,88.26,88.27,88.24,88.26,36326.0,57.1025,57.1089,57.0895,57.1025,36326.0
2017-02-27 11:20:00,88.27,88.27,88.24,88.25,32153.0,57.1089,57.1089,57.0895,57.096,32153.0
2017-02-27 11:30:00,88.26,88.27,88.25,88.26,63701.0,57.1025,57.1089,57.096,57.1025,63701.0
2017-02-27 11:40:00,88.26,88.26,88.24,88.25,25740.0,57.1025,57.1025,57.0895,57.096,25740.0
2017-02-27 11:50:00,88.25,88.25,88.24,88.25,5951.0,57.096,57.096,57.0895,57.096,5951.0
2017-02-27 12:00:00,88.25,88.27,88.24,88.26,50383.0,57.096,57.1089,57.0895,57.1025,50383.0
2017-02-27 12:10:00,88.25,88.27,88.24,88.27,55477.0,57.096,57.1089,57.0895,57.1089,55477.0
2017-02-27 12:20:00,88.27,88.27,88.26,88.26,22479.0,57.1089,57.1089,57.1025,57.1025,22479.0
2017-02-27 12:30:00,88.26,88.27,88.23,88.23,98771.0,57.1025,57.1089,57.0831,57.0831,98771.0
2017-02-27 12:40:00,88.23,88.25,88.23,88.23,35159.0,57.0831,57.096,57.0831,57.0831,35159.0
2017-02-27 12:50:00,88.24,88.25,88.23,88.23,38650.0,57.0895,57.096,57.0831,57.0831,38650.0
2017-02-27 13:00:00,88.23,88.24,88.23,88.23,7152.0,57.0831,57.0895,57.0831,57.0831,7152.0
2017-02-27 13:10:00,88.23,88.24,88.22,88.22,52069.0,57.0831,57.0895,57.0766,57.0766,52069.0
2017-02-27 13:20:00,88.23,88.25,88.22,88.24,15069.0,57.0831,57.096,57.0766,57.0895,15069.0
2017-02-27 13:30:00,88.23,88.25,88.22,88.23,55133.0,57.0831,57.096,57.0766,57.0831,55133.0
2017-02-27 13:40:00,88.23,88.24,88.22,88.23,19085.0,57.0831,57.0895,57.0766,57.0831,19085.0
2017-02-27 13:50:00,88.22,88.25,88.22,88.23,24982.0,57.0766,57.096,57.0766,57.0831,24982.0
2017-02-27 14:00:00,88.23,88.25,88.23,88.24,95641.0,57.0831,57.096,57.0831,57.0895,95641.0
2017-02-27 14:10:00,88.24,88.27,88.23,88.25,131751.0,57.0895,57.1089,57.0831,57.096,131751.0
2017-02-27 14:20:00,88.25,88.28,88.23,88.25,756629.0,57.096,57.1154,57.0831,57.096,756629.0
2017-02-27 14:30:00,88.26,88.26,88.24,88.25,130349.0,57.1025,57.1025,57.0895,57.096,130349.0
2017-02-27 14:40:00,88.25,88.25,88.24,88.25,49249.0,57.096,57.096,57.0895,57.096,49249.0
2017-02-27 14:50:00,88.26,88.27,88.25,88.27,28490.0,57.1025,57.1089,57.096,57.1089,28490.0
2017-02-27 15:00:00,88.27,88.28,88.26,88.28,49115.0,57.1089,57.1154,57.1025,57.1154,49115.0
2017-02-27 15:10:00,88.28,88.28,88.26,88.28,88854.0,57.1154,57.1154,57.1025,57.1154,88854.0
2017-02-27 15:20:00,88.28,88.31,88.27,88.3,201483.0,57.1154,57.1348,57.1089,57.1284,201483.0
2017-02-27 15:30:00,88.29,88.34,88.29,88.31,518095.0,57.1219,57.1542,57.1219,57.1348,518095.0
2017-02-27 15:40:00,88.32,88.33,88.31,88.32,220911.0,57.1413,57.1478,57.1348,57.1413,220911.0
2017-02-27 15:50:00,88.32,88.36,88.31,88.33,603090.0,57.1413,57.1672,57.1348,57.1478,603090.0
2017-02-28 09:30:00,88.3,88.31,88.26,88.31,124879.0,57.1284,57.1348,57.1025,57.1348,124879.0
2017-02-28 09:40:00,88.31,88.31,88.29,88.29,61559.0,57.1348,57.1348,57.1219,57.1219,61559.0
2017-02-28 09:50:00,88.29,88.31,88.29,88.3,120956.0,57.1219,57.1348,57.1219,57.1284,120956.0
2017-02-28 10:00:00,88.3,88.32,88.3,88.31,35261.0,57.1284,57.1413,57.1284,57.1348,35261.0
2017-02-28 10:10:00,88.31,88.33,88.31,88.32,44492.0,57.1348,57.1478,57.1348,57.1413,44492.0
2017-02-28 10:20:00,88.32,88.33,88.3,88.3,54925.0,57.1413,57.1478,57.1284,57.1284,54925.0
2017-02-28 10:30:00,88.3,88.31,88.26,88.3,214406.0,57.1284,57.1348,57.1025,57.1284,214406.0
2017-02-28 10:40:00,88.3,88.3,88.28,88.3,63670.0,57.1284,57.1284,57.1154,57.1284,63670.0
2017-02-28 10:50:00,88.3,88.33,88.29,88.33,60156.0,57.1284,57.1478,57.1219,57.1478,60156.0
2017-02-28 11:00:00,88.33,88.33,88.31,88.33,91285.0,57.1478,57.1478,57.1348,57.1478,91285.0
2017-02-28 11:10:00,88.32,88.32,88.3,88.32,73607.0,57.1413,57.1413,57.1284,57.1413,73607.0
2017-02-28 11:20:00,88.32,88.34,88.31,88.34,115987.0,57.1413,57.1542,57.1348,57.1542,115987.0
2017-02-28 11:30:00,88.34,88.34,88.31,88.31,29844.0,57.1542,57.1542,57.1348,57.1348,29844.0
2017-02-28 11:40:00,88.31,88.32,88.3,88.32,37976.0,57.1348,57.1413,57.1284,57.1413,37976.0
2017-02-28 11:50:00,88.32,88.34,88.31,88.32,38555.0,57.1413,57.1542,57.1348,57.1413,38555.0
2017-02-28 12:00:00,88.31,88.32,88.27,88.28,71714.0,57.1348,57.1413,57.1089,57.1154,71714.0
2017-02-28 12:10:00,88.28,88.29,88.27,88.29,16901.0,57.1154,57.1219,57.1089,57.1219,16901.0
2017-02-28 12:20:00,88.28,88.28,88.24,88.24,89395.0,57.1154,57.1154,57.0895,57.0895,89395.0
2017-02-28 12:30:00,88.25,88.27,88.24,88.27,101441.0,57.096,57.1089,57.0895,57.1089,101441.0
2017-02-28 12:40:00,88.26,88.29,88.26,88.27,45292.0,57.1025,57.1219,57.1025,57.1089,45292.0
2017-02-28 12:50:00,88.27,88.3,88.27,88.29,362944.0,57.1089,57.1284,57.1089,57.1219,362944.0
2017-02-28 13:00:00,88.3,88.33,88.29,88.33,174353.0,57.1284,57.1478,57.1219,57.1478,174353.0
2017-02-28 13:10:00,88.33,88.35,88.31,88.31,115303.0,57.1478,57.1607,57.1348,57.1348,115303.0
2017-02-28 13:20:00,88.31,88.32,88.3,88.31,32880.0,57.1348,57.1413,57.1284,57.1348,32880.0
2017-02-28 13:30:00,88.32,88.33,88.31,88.32,35952.0,57.1413,57.1478,57.1348,57.1413,35952.0
2017-02-28 13:40:00,88.31,88.34,88.3,88.33,91586.0,57.1348,57.1542,57.1284,57.1478,91586.0
2017-02-28 13:50:00,88.33,88.33,88.3,88.32,73764.0,57.1478,57.1478,57.1284,57.1413,73764.0
2017-02-28 14:00:00,88.32,88.32,88.3,88.31,34503.0,57.1413,57.1413,57.1284,57.1348,34503.0
2017-02-28 14:10:00,88.31,88.31,88.29,88.3,55116.0,57.1348,57.1348,57.1219,57.1284,55116.0
2017-02-28 14:20:00,88.3,88.32,88.29,88.31,33368.0,57.1284,57.1413,57.1219,57.1348,33368.0
2017-02-28 14:30:00,88.32,88.32,88.3,88.31,33633.0,57.1413,57.1413,57.1284,57.1348,33633.0
2017-02-28 14:40:00,88.3,88.32,88.3,88.32,52567.0,57.1284,57.1413,57.1284,57.1413,52567.0
2017-02-28 14:50:00,88.31,88.34,88.31,88.33,146166.0,57.1348,57.1542,57.1348,57.1478,146166.0
2017-02-28 15:00:00,88.33,88.33,88.31,88.32,42034.0,57.1478,57.1478,57.1348,57.1413,42034.0
2017-02-28 15:10:00,88.32,88.36,88.32,88.35,138760.0,57.1413,57.1672,57.1413,57.1607,138760.0
2017-02-28 15:20:00,88.36,88.37,88.31,88.32,371843.0,57.1672,57.1736,57.1348,57.1413,371843.0
2017-02-28 15:30:00,88.32,88.34,88.29,88.31,175765.0,57.1413,57.1542,57.1219,57.1348,175765.0
2017-02-28 15:40:00,88.3,88.34,88.27,88.3,331991.0,57.1284,57.1542,57.1089,57.1284,331991.0
2017-02-28 15:50:00,88.3,88.32,88.28,88.29,587860.0,57.1284,57.1413,57.1154,57.1219,587860.0
2017-03-01 09:30:00,88.18,88.23,88.18,88.2,584109.0,57.299,57.3315,57.299,57.312,584109.0
2017-03-01 09:40:00,88.19,88.22,88.18,88.2,240697.0,57.3055,57.325,57.299,57.312,240697.0
2017-03-01 09:50:00,88.2,88.25,88.19,88.25,210677.0,57.312,57.3445,57.3055,57.3445,210677.0
2017-03-01 10:00:00,88.25,88.29,88.23,88.26,231790.0,57.3445,57.3705,57.3315,57.351,231790.0
2017-03-01 10:10:00,88.25,88.25,88.2,88.21,198123.0,57.3445,57.3445,57.312,57.3185,198123.0
2017-03-01 10:20:00,88.2,88.24,88.2,88.2,341227.0,57.312,57.338,57.312,57.312,341227.0
2017-03-01 10:30:00,88.21,88.22,88.2,88.21,331132.0,57.3185,57.325,57.312,57.3185,331132.0
2017-03-01 10:40:00,88.21,88.21,88.2,88.2,57522.0,57.3185,57.3185,57.312,57.312,57522.0
2017-03-01 10:50:00,88.2,88.21,88.2,88.2,62009.0,57.312,57.3185,57.312,57.312,62009.0
2017-03-01 11:00:00,88.21,88.21,88.19,88.2,95597.0,57.3185,57.3185,57.3055,57.312,95597.0
2017-03-01 11:10:00,88.2,88.21,88.2,88.2,64180.0,57.312,57.3185,57.312,57.312,64180.0
2017-03-01 11:20:00,88.2,88.21,88.2,88.21,33125.0,57.312,57.3185,57.312,57.3185,33125.0
2017-03-01 11:30:00,88.21,88.25,88.2,88.25,162151.0,57.3185,57.3445,57.312,57.3445,162151.0
2017-03-01 11:40:00,88.25,88.27,88.24,88.25,116720.0,57.3445,57.3575,57.338,57.3445,116720.0
2017-03-01 11:50:00,88.25,88.28,88.25,88.27,275503.0,57.3445,57.364,57.3445,57.3575,275503.0
2017-03-01 12:00:00,88.27,88.27,88.25,88.26,83072.0,57.3575,57.3575,57.3445,57.351,83072.0
2017-03-01 12:10:00,88.25,88.31,88.25,88.3,91121.0,57.3445,57.3834,57.3445,57.377,91121.0
2017-03-01 12:20:00,88.31,88.31,88.29,88.29,66363.0,57.3834,57.3834,57.3705,57.3705,66363.0
2017-03-01 12:30:00,88.29,88.3,88.26,88.27,380483.0,57.3705,57.377,57.351,57.3575,380483.0
2017-03-01 12:40:00,88.27,88.28,88.26,88.27,39278.0,57.3575,57.364,57.351,57.3575,39278.0
2017-03-01 12:50:00,88.27,88.27,88.25,88.26,74083.0,57.3575,57.3575,57.3445,57.351,74083.0
2017-03-01 13:00:00,88.26,88.29,88.25,88.27,63405.0,57.351,57.3705,57.3445,57.3575,63405.0
2017-03-01 13:10:00,88.28,88.28,88.26,88.27,48824.0,57.364,57.364,57.351,57.3575,48824.0
2017-03-01 13:20:00,88.27,88.28,88.26,88.27,26425.0,57.3575,57.364,57.351,57.3575,26425.0
2017-03-01 13:30:00,88.27,88.28,88.26,88.27,57132.0,57.3575,57.364,57.351,57.3575,57132.0
2017-03-01 13:40:00,88.27,88.27,88.26,88.26,100934.0,57.3575,57.3575,57.351,57.351,100934.0
2017-03-01 13:50:00,88.26,88.27,88.26,88.26,28815.0,57.351,57.3575,57.351,57.351,28815.0
2017-03-01 14:00:00,88.26,88.27,88.24,88.24,164165.0,57.351,57.3575,57.338,57.338,164165.0
2017-03-01 14:10:00,88.24,88.26,88.24,88.25,213745.0,57.338,57.351,57.338,57.3445,213745.0
2017-03-01 14:20:00,88.25,88.26,88.25,88.25,74288.0,57.3445,57.351,57.3445,57.3445,74288.0
2017-03-01 14:30:00,88.25,88.26,88.24,88.25,55182.0,57.3445,57.351,57.338,57.3445,55182.0
2017-03-01 14:40:00,88.26,88.26,88.25,88.25,74451.0,57.351,57.351,57.3445,57.3445,74451.0
2017-03-01 14:50:00,88.26,88.27,88.25,88.27,89160.0,57.351,57.3575,57.3445,57.3575,89160.0
2017-03-01 15:00:00,88.26,88.27,88.23,88.23,119261.0,57.351,57.3575,57.3315,57.3315,119261.0
2017-03-01 15:10:00,88.23,88.24,88.2,88.22,327167.0,57.3315,57.338,57.312,57.325,327167.0
2017-03-01 15:20:00,88.22,88.23,88.21,88.23,149826.0,57.325,57.3315,57.3185,57.3315,149826.0
2017-03-01 15:30:00,88.22,88.23,88.21,88.22,42240.0,57.325,57.3315,57.3185,57.325,42240.0
2017-03-01 15:40:00,88.22,88.26,88.21,88.26,615811.0,57.325,57.351,57.3185,57.351,615811.0
2017-03-01 15:50:00,88.26,88.26,88.22,88.22,496861.0,57.351,57.351,57.325,57.325,496861.0
2017-03-02 09:30:00,88.25,88.25,88.15,88.17,123422.0,57.3445,57.3445,57.2795,57.2925,123422.0
2017-03-02 09:40:00,88.18,88.19,88.14,88.15,124151.0,57.299,57.3055,57.273,57.2795,124151.0
2017-03-02 09:50:00,88.15,88.16,88.12,88.13,168666.0,57.2795,57.286,57.26,57.2665,168666.0
2017-03-02 10:00:00,88.12,88.13,88.1,88.11,114326.0,57.26,57.2665,57.247,57.2535,114326.0
2017-03-02 10:10:00,88.1,88.15,88.07,88.15,294026.0,57.247,57.2795,57.2275,57.2795,294026.0
2017-03-02 10:20:00,88.15,88.15,88.1,88.11,162781.0,57.2795,57.2795,57.247,57.2535,162781.0
2017-03-02 10:30:00,88.1,88.13,88.1,88.12,100016.0,57.247,57.2665,57.247,57.26,100016.0
2017-03-02 10:40:00,88.12,88.16,88.11,88.16,41781.0,57.26,57.286,57.2535,57.286,41781.0
2017-03-02 10:50:00,88.16,88.16,88.13,88.14,56888.0,57.286,57.286,57.2665,57.273,56888.0
2017-03-02 11:00:00,88.14,88.15,88.12,88.13,95869.0,57.273,57.2795,57.26,57.2665,95869.0
2017-03-02 11:10:00,88.14,88.14,88.12,88.14,36411.0,57.273,57.273,57.26,57.273,36411.0
2017-03-02 11:20:00,88.14,88.15,88.09,88.09,177293.0,57.273,57.2795,57.2405,57.2405,177293.0
2017-03-02 11:30:00,88.09,88.1,88.06,88.08,64637.0,57.2405,57.247,57.221,57.234,64637.0
2017-03-02 11:40:00,88.08,88.1,88.08,88.09,62192.0,57.234,57.247,57.234,57.2405,62192.0
2017-03-02 11:50:00,88.09,88.1,88.08,88.08,100430.0,57.2405,57.247,57.234,57.234,100430.0
2017-03-02 12:00:00,88.09,88.09,88.03,88.05,415331.0,57.2405,57.2405,57.2015,57.2145,415331.0
2017-03-02 12:10:00,88.05,88.07,88.03,88.06,393292.0,57.2145,57.2275,57.2015,57.221,393292.0
2017-03-02 12:20:00,88.06,88.08,88.04,88.08,118764.0,57.221,57.234,57.208,57.234,118764.0
2017-03-02 12:30:00,88.08,88.08,88.03,88.04,119717.0,57.234,57.234,57.2015,57.208,119717.0
2017-03-02 12:40:00,88.04,88.05,88.03,88.05,75117.0,57.208,57.2145,57.2015,57.2145,75117.0
2017-03-02 12:50:00,88.05,88.05,88.04,88.05,28402.0,57.2145,57.2145,57.208,57.2145,28402.0
2017-03-02 13:00:00,88.05,88.06,88.04,88.06,200536.0,57.2145,57.221,57.208,57.221,200536.0
2017-03-02 13:10:00,88.05,88.11,88.05,88.08,256992.0,57.2145,57.2535,57.2145,57.234,256992.0
2017-03-02 13:20:00,88.08,88.08,88.05,88.08,116217.0,57.234,57.234,57.2145,57.234,116217.0
2017-03-02 13:30:00,88.08,88.08,88.06,88.07,17061.0,57.234,57.234,57.221,57.2275,17061.0
2017-03-02 13:40:00,88.07,88.08,88.06,88.08,28885.0,57.2275,57.234,57.221,57.234,28885.0
2017-03-02 13:50:00,88.08,88.1,88.07,88.09,147148.0,57.234,57.247,57.2275,57.2405,147148.0
2017-03-02 14:00:00,88.09,88.1,88.08,88.09,60586.0,57.2405,57.247,57.234,57.2405,60586.0
2017-03-02 14:10:00,88.08,88.09,88.08,88.09,28915.0,57.234,57.2405,57.234,57.2405,28915.0
2017-03-02 14:20:00,88.08,88.11,88.08,88.11,46568.0,57.234,57.2535,57.234,57.2535,46568.0
2017-03-02 14:30:00,88.1,88.14,88.1,88.14,80595.0,57.247,57.273,57.247,57.273,80595.0
2017-03-02 14:40:00,88.14,88.14,88.1,88.1,65294.0,57.273,57.273,57.247,57.247,65294.0
2017-03-02 14:50:00,88.1,88.11,88.08,88.09,118565.0,57.247,57.2535,57.234,57.2405,118565.0
2017-03-02 15:00:00,88.08,88.09,88.04,88.05,321767.0,57.234,57.2405,57.208,57.2145,321767.0
2017-03-02 15:10:00,88.05,88.06,88.02,88.03,198993.0,57.2145,57.221,57.195,57.2015,198993.0
2017-03-02 15:20:00,88.03,88.04,88.02,88.04,54142.0,57.2015,57.208,57.195,57.208,54142.0
2017-03-02 15:30:00,88.04,88.04,88.03,88.04,55851.0,57.208,57.208,57.2015,57.208,55851.0
2017-03-02 15:40:00,88.04,88.05,87.99,88.0,444220.0,57.208,57.2145,57.1755,57.182,444220.0
2017-03-02 15:50:00,88.0,88.01,87.95,87.97,1559525.0,57.182,57.1885,57.1495,57.1625,1559525.0
2017-03-03 09:30:00,88.02,88.09,87.96,88.07,282586.0,57.195,57.2405,57.156,57.2275,282586.0
2017-03-03 09:40:00,88.06,88.08,88.04,88.04,195646.0,57.221,57.234,57.208,57.208,195646.0
2017-03-03 09:50:00,88.05,88.05,88.0,88.01,274874.0,57.2145,57.2145,57.182,57.1885,274874.0
2017-03-03 10:00:00,88.01,88.01,87.98,87.98,321786.0,57.1885,57.1885,57.169,57.169,321786.0
2017-03-03 10:10:00,87.98,87.99,87.95,87.95,142270.0,57.169,57.1755,57.1495,57.1495,142270.0
2017-03-03 10:20:00,87.95,87.96,87.9,87.91,108007.0,57.1495,57.156,57.117,57.1235,108007.0
2017-03-03 10:30:00,87.91,87.91,87.87,87.88,152533.0,57.1235,57.1235,57.0975,57.104,152533.0
2017-03-03 10:40:00,87.88,87.9,87.87,87.9,151557.0,57.104,57.117,57.0975,57.117,151557.0
2017-03-03 10:50:00,87.9,87.92,87.89,87.91,211139.0,57.117,57.13,57.1105,57.1235,211139.0
2017-03-03 11:00:00,87.91,87.92,87.86,87.91,233352.0,57.1235,57.13,57.091,57.1235,233352.0
2017-03-03 11:10:00,87.91,87.91,87.9,87.91,20682.0,57.1235,57.1235,57.117,57.1235,20682.0
2017-03-03 11:20:00,87.9,87.92,87.88,87.89,241392.0,57.117,57.13,57.104,57.1105,241392.0
2017-03-03 11:30:00,87.89,87.89,87.85,87.87,107360.0,57.1105,57.1105,57.0845,57.0975,107360.0
2017-03-03 11:40:00,87.87,87.88,87.83,87.85,145119.0,57.0975,57.104,57.0715,57.0845,145119.0
2017-03-03 11:50:00,87.84,87.85,87.84,87.84,126284.0,57.078,57.0845,57.078,57.078,126284.0
2017-03-03 12:00:00,87.84,87.84,87.82,87.83,220642.0,57.078,57.078,57.0651,57.0715,220642.0
2017-03-03 12:10:00,87.83,87.84,87.82,87.84,84227.0,57.0715,57.078,57.0651,57.078,84227.0
2017-03-03 12:20:00,87.83,87.84,87.83,87.83,33663.0,57.0715,57.078,57.0715,57.0715,33663.0
2017-03-03 12:30:00,87.83,87.85,87.83,87.84,170407.0,57.0715,57.0845,57.0715,57.078,170407.0
2017-03-03 12:40:00,87.84,87.85,87.84,87.84,38293.0,57.078,57.0845,57.078,57.078,38293.0
2017-03-03 12:50:00,87.84,87.85,87.83,87.85,184752.0,57.078,57.0845,57.0715,57.0845,184752.0
2017-03-03 13:00:00,87.84,87.9,87.81,87.9,765392.0,57.078,57.117,57.0586,57.117,765392.0
2017-03-03 13:10:00,87.9,87.93,87.88,87.89,405752.0,57.117,57.1365,57.104,57.1105,405752.0
2017-03-03 13:20:00,87.89,87.89,87.84,87.86,204702.0,57.1105,57.1105,57.078,57.091,204702.0
2017-03-03 13:30:00,87.86,87.88,87.86,87.88,61386.0,57.091,57.104,57.091,57.104,61386.0
2017-03-03 13:40:00,87.88,87.91,87.87,87.91,144771.0,57.104,57.1235,57.0975,57.1235,144771.0
2017-03-03 13:50:00,87.91,87.93,87.9,87.92,83108.0,57.1235,57.1365,57.117,57.13,83108.0
2017-03-03 14:00:00,87.91,87.97,87.91,87.97,453111.0,57.1235,57.1625,57.1235,57.1625,453111.0
2017-03-03 14:10:00,87.97,88.0,87.93,87.94,402691.0,57.1625,57.182,57.1365,57.143,402691.0
2017-03-03 14:20:00,87.95,87.96,87.94,87.95,51489.0,57.1495,57.156,57.143,57.1495,51489.0
2017-03-03 14:30:00,87.95,87.96,87.95,87.95,88418.0,57.1495,57.156,57.1495,57.1495,88418.0
2017-03-03 14:40:00,87.95,88.0,87.95,87.99,217767.0,57.1495,57.182,57.1495,57.1755,217767.0
2017-03-03 14:50:00,87.99,88.04,87.99,88.01,578509.0,57.1755,57.208,57.1755,57.1885,578509.0
2017-03-03 15:00:00,88.01,88.02,87.98,87.99,173357.0,57.1885,57.195,57.169,57.1755,173357.0
2017-03-03 15:10:00,87.99,88.0,87.98,88.0,83231.0,57.1755,57.182,57.169,57.182,83231.0
2017-03-03 15:20:00,88.0,88.02,87.99,88.02,52787.0,57.182,57.195,57.1755,57.195,52787.0
2017-03-03 15:30:00,88.02,88.03,88.01,88.02,198526.0,57.195,57.2015,57.1885,57.195,198526.0
2017-03-03 15:40:00,88.02,88.03,87.99,88.0,271250.0,57.195,57.2015,57.1755,57.182,271250.0
2017-03-03 15:50:00,88.0,88.02,87.96,87.99,984806.0,57.182,57.195,57.156,57.1755,984806.0
2017-03-06 09:30:00,87.85,87.89,87.76,87.77,1028341.0,57.0845,57.1105,57.0261,57.0326,1028341.0
2017-03-06 09:40:00,87.77,87.78,87.72,87.78,220214.0,57.0326,57.0391,57.0001,57.0391,220214.0
2017-03-06 09:50:00,87.78,87.81,87.76,87.81,490504.0,57.0391,57.0586,57.0261,57.0586,490504.0
2017-03-06 10:00:00,87.81,87.81,87.73,87.77,394945.0,57.0586,57.0586,57.0066,57.0326,394945.0
2017-03-06 10:10:00,87.77,87.78,87.75,87.75,162456.0,57.0326,57.0391,57.0196,57.0196,162456.0
2017-03-06 10:20:00,87.75,87.77,87.73,87.75,194678.0,57.0196,57.0326,57.0066,57.0196,194678.0
2017-03-06 10:30:00,87.75,87.76,87.69,87.72,391728.0,57.0196,57.0261,56.9806,57.0001,391728.0
2017-03-06 10:40:00,87.72,87.72,87.69,87.7,156303.0,57.0001,57.0001,56.9806,56.9871,156303.0
2017-03-06 10:50:00,87.7,87.71,87.69,87.7,375829.0,56.9871,56.9936,56.9806,56.9871,375829.0
2017-03-06 11:00:00,87.7,87.7,87.69,87.7,120409.0,56.9871,56.9871,56.9806,56.9871,120409.0
2017-03-06 11:10:00,87.7,87.72,87.69,87.72,284037.0,56.9871,57.0001,56.9806,57.0001,284037.0
2017-03-06 11:20:00,87.72,87.75,87.71,87.73,293165.0,57.0001,57.0196,56.9936,57.0066,293165.0
2017-03-06 11:30:00,87.73,87.74,87.71,87.73,248398.0,57.0066,57.0131,56.9936,57.0066,248398.0
2017-03-06 11:40:00,87.73,87.73,87.69,87.72,196015.0,57.0066,57.0066,56.9806,57.0001,196015.0
2017-03-06 11:50:00,87.72,87.73,87.71,87.72,92700.0,57.0001,57.0066,56.9936,57.0001,92700.0
2017-03-06 12:00:00,87.72,87.74,87.71,87.73,55296.0,57.0001,57.0131,56.9936,57.0066,55296.0
2017-03-06 12:10:00,87.73,87.73,87.71,87.73,100493.0,57.0066,57.0066,56.9936,57.0066,100493.0
2017-03-06 12:20:00,87.73,87.75,87.71,87.73,105330.0,57.0066,57.0196,56.9936,57.0066,105330.0
2017-03-06 12:30:00,87.73,87.75,87.72,87.74,46771.0,57.0066,57.0196,57.0001,57.0131,46771.0
2017-03-06 12:40:00,87.74,87.75,87.73,87.74,236926.0,57.0131,57.0196,57.0066,57.0131,236926.0
2017-03-06 12:50:00,87.75,87.76,87.74,87.75,43147.0,57.0196,57.0261,57.0131,57.0196,43147.0
2017-03-06 13:00:00,87.75,87.77,87.74,87.74,152493.0,57.0196,57.0326,57.0131,57.0131,152493.0
2017-03-06 13:10:00,87.74,87.76,87.74,87.75,237983.0,57.0131,57.0261,57.0131,57.0196,237983.0
2017-03-06 13:20:00,87.75,87.76,87.75,87.76,97087.0,57.0196,57.0261,57.0196,57.0261,97087.0
2017-03-06 13:30:00,87.76,87.77,87.74,87.76,183885.0,57.0261,57.0326,57.0131,57.0261,183885.0
2017-03-06 13:40:00,87.75,87.76,87.74,87.74,163098.0,57.0196,57.0261,57.0131,57.0131,163098.0
2017-03-06 13:50:00,87.74,87.75,87.73,87.74,86744.0,57.0131,57.0196,57.0066,57.0131,86744.0
2017-03-06 14:00:00,87.74,87.75,87.73,87.75,111157.0,57.0131,57.0196,57.0066,57.0196,111157.0
2017-03-06 14:10:00,87.75,87.77,87.73,87.73,251521.0,57.0196,57.0326,57.0066,57.0066,251521.0
2017-03-06 14:20:00,87.73,87.75,87.72,87.73,286605.0,57.0066,57.0196,57.0001,57.0066,286605.0
2017-03-06 14:30:00,87.73,87.74,87.72,87.73,164742.0,57.0066,57.0131,57.0001,57.0066,164742.0
2017-03-06 14:40:00,87.73,87.74,87.72,87.73,71701.0,57.0066,57.0131,57.0001,57.0066,71701.0
2017-03-06 14:50:00,87.73,87.74,87.72,87.73,42227.0,57.0066,57.0131,57.0001,57.0066,42227.0
2017-03-06 15:00:00,87.73,87.73,87.72,87.72,54766.0,57.0066,57.0066,57.0001,57.0001,54766.0
2017-03-06 15:10:00,87.73,87.76,87.72,87.76,283595.0,57.0066,57.0261,57.0001,57.0261,283595.0
2017-03-06 15:20:00,87.76,87.77,87.74,87.76,252581.0,57.0261,57.0326,57.0131,57.0261,252581.0
2017-03-06 15:30:00,87.76,87.78,87.73,87.78,238173.0,57.0261,57.0391,57.0066,57.0391,238173.0
2017-03-06 15:40:00,87.78,87.78,87.76,87.78,318035.0,57.0391,57.0391,57.0261,57.0391,318035.0
2017-03-06 15:50:00,87.78,87.79,87.69,87.7,659510.0,57.0391,57.0456,56.9806,56.9871,659510.0
2017-03-07 09:30:00,87.53,87.6,87.39,87.41,575004.0,56.8766,56.9221,56.7856,56.7986,575004.0
2017-03-07 09:40:00,87.4,87.41,87.38,87.4,1531532.0,56.7921,56.7986,56.7791,56.7921,1531532.0
2017-03-07 09:50:00,87.4,87.44,87.39,87.44,240656.0,56.7921,56.8181,56.7856,56.8181,240656.0
2017-03-07 10:00:00,87.44,87.46,87.43,87.45,208014.0,56.8181,56.8311,56.8116,56.8246,208014.0
2017-03-07 10:10:00,87.45,87.45,87.43,87.45,167076.0,56.8246,56.8246,56.8116,56.8246,167076.0
2017-03-07 10:20:00,87.45,87.45,87.43,87.44,120145.0,56.8246,56.8246,56.8116,56.8181,120145.0
2017-03-07 10:30:00,87.44,87.45,87.41,87.41,246556.0,56.8181,56.8246,56.7986,56.7986,246556.0
2017-03-07 10:40:00,87.42,87.46,87.4,87.4,367558.0,56.8051,56.8311,56.7921,56.7921,367558.0
2017-03-07 10:50:00,87.4,87.41,87.39,87.39,79060.0,56.7921,56.7986,56.7856,56.7856,79060.0
2017-03-07 11:00:00,87.4,87.4,87.33,87.34,908382.0,56.7921,56.7921,56.7467,56.7531,908382.0
2017-03-07 11:10:00,87.34,87.35,87.34,87.34,145540.0,56.7531,56.7596,56.7531,56.7531,145540.0
2017-03-07 11:20:00,87.34,87.35,87.3,87.3,255715.0,56.7531,56.7596,56.7272,56.7272,255715.0
2017-03-07 11:30:00,87.3,87.31,87.27,87.3,454799.0,56.7272,56.7337,56.7077,56.7272,454799.0
2017-03-07 11:40:00,87.31,87.32,87.3,87.31,380150.0,56.7337,56.7402,56.7272,56.7337,380150.0
2017-03-07 11:50:00,87.31,87.34,87.31,87.33,122744.0,56.7337,56.7531,56.7337,56.7467,122744.0
2017-03-07 12:00:00,87.33,87.33,87.31,87.31,118246.0,56.7467,56.7467,56.7337,56.7337,118246.0
2017-03-07 12:10:00,87.31,87.32,87.3,87.31,163915.0,56.7337,56.7402,56.7272,56.7337,163915.0
2017-03-07 12:20:00,87.3,87.32,87.3,87.31,345926.0,56.7272,56.7402,56.7272,56.7337,345926.0
2017-03-07 12:30:00,87.31,87.32,87.31,87.31,67961.0,56.7337,56.7402,56.7337,56.7337,67961.0
2017-03-07 12:40:00,87.31,87.32,87.3,87.31,357798.0,56.7337,56.7402,56.7272,56.7337,357798.0
2017-03-07 12:50:00,87.31,87.32,87.31,87.32,143512.0,56.7337,56.7402,56.7337,56.7402,143512.0
2017-03-07 13:00:00,87.32,87.35,87.31,87.34,283800.0,56.7402,56.7596,56.7337,56.7531,283800.0
2017-03-07 13:10:00,87.34,87.34,87.33,87.33,111214.0,56.7531,56.7531,56.7467,56.7467,111214.0
2017-03-07 13:20:00,87.33,87.34,87.32,87.33,157722.0,56.7467,56.7531,56.7402,56.7467,157722.0
2017-03-07 13:30:00,87.33,87.34,87.31,87.31,93973.0,56.7467,56.7531,56.7337,56.7337,93973.0
2017-03-07 13:40:00,87.31,87.32,87.31,87.31,277533.0,56.7337,56.7402,56.7337,56.7337,277533.0
2017-03-07 13:50:00,87.31,87.32,87.3,87.31,127558.0,56.7337,56.7402,56.7272,56.7337,127558.0
2017-03-07 14:00:00,87.31,87.31,87.3,87.31,153047.0,56.7337,56.7337,56.7272,56.7337,153047.0
2017-03-07 14:10:00,87.31,87.31,87.3,87.31,426034.0,56.7337,56.7337,56.7272,56.7337,426034.0
2017-03-07 14:20:00,87.31,87.32,87.3,87.31,127280.0,56.7337,56.7402,56.7272,56.7337,127280.0
2017-03-07 14:30:00,87.31,87.31,87.28,87.29,158378.0,56.7337,56.7337,56.7142,56.7207,158378.0
2017-03-07 14:40:00,87.29,87.3,87.28,87.3,66669.0,56.7207,56.7272,56.7142,56.7272,66669.0
2017-03-07 14:50:00,87.29,87.31,87.29,87.3,246376.0,56.7207,56.7337,56.7207,56.7272,246376.0
2017-03-07 15:00:00,87.3,87.31,87.28,87.29,681152.0,56.7272,56.7337,56.7142,56.7207,681152.0
2017-03-07 15:10:00,87.29,87.29,87.25,87.26,526702.0,56.7207,56.7207,56.6947,56.7012,526702.0
2017-03-07 15:20:00,87.27,87.28,87.23,87.23,338628.0,56.7077,56.7142,56.6817,56.6817,338628.0
2017-03-07 15:30:00,87.23,87.24,87.16,87.17,380851.0,56.6817,56.6882,56.6362,56.6427,380851.0
2017-03-07 15:40:00,87.17,87.18,87.13,87.16,450588.0,56.6427,56.6492,56.6167,56.6362,450588.0
2017-03-07 15:50:00,87.16,87.18,87.12,87.16,1467321.0,56.6362,56.6492,56.6102,56.6362,1467321.0
2017-03-08 09:30:00,86.93,87.07,86.89,87.0,2127027.0,56.4867,56.5777,56.4607,56.5322,2127027.0
2017-03-08 09:40:00,87.0,87.03,86.98,87.03,379266.0,56.5322,56.5517,56.5192,56.5517,379266.0
2017-03-08 09:50:00,87.03,87.03,86.94,86.95,1040520.0,56.5517,56.5517,56.4932,56.4997,1040520.0
2017-03-08 10:00:00,86.95,86.96,86.89,86.89,1041205.0,56.4997,56.5062,56.4607,56.4607,1041205.0
2017-03-08 10:10:00,86.89,86.92,86.84,86.91,356287.0,56.4607,56.4802,56.4283,56.4737,356287.0
2017-03-08 10:20:00,86.91,86.94,86.9,86.93,589893.0,56.4737,56.4932,56.4672,56.4867,589893.0
2017-03-08 10:30:00,86.94,86.99,86.93,86.96,658247.0,56.4932,56.5257,56.4867,56.5062,658247.0
2017-03-08 10:40:00,86.95,86.96,86.92,86.92,295184.0,56.4997,56.5062,56.4802,56.4802,295184.0
2017-03-08 10:50:00,86.93,86.94,86.9,86.92,341950.0,56.4867,56.4932,56.4672,56.4802,341950.0
2017-03-08 11:00:00,86.92,86.95,86.92,86.95,578685.0,56.4802,56.4997,56.4802,56.4997,578685.0
2017-03-08 11:10:00,86.94,86.95,86.93,86.94,176239.0,56.4932,56.4997,56.4867,56.4932,176239.0
2017-03-08 11:20:00,86.93,86.94,86.92,86.94,297888.0,56.4867,56.4932,56.4802,56.4932,297888.0
2017-03-08 11:30:00,86.94,86.94,86.92,86.93,183765.0,56.4932,56.4932,56.4802,56.4867,183765.0
2017-03-08 11:40:00,86.94,86.94,86.9,86.91,161835.0,56.4932,56.4932,56.4672,56.4737,161835.0
2017-03-08 11:50:00,86.91,86.91,86.9,86.91,150862.0,56.4737,56.4737,56.4672,56.4737,150862.0
2017-03-08 12:00:00,86.91,86.95,86.9,86.94,185927.0,56.4737,56.4997,56.4672,56.4932,185927.0
2017-03-08 12:10:00,86.94,86.94,86.93,86.94,197347.0,56.4932,56.4932,56.4867,56.4932,197347.0
2017-03-08 12:20:00,86.94,86.94,86.93,86.94,188054.0,56.4932,56.4932,56.4867,56.4932,188054.0
2017-03-08 12:30:00,86.94,86.94,86.93,86.94,228539.0,56.4932,56.4932,56.4867,56.4932,228539.0
2017-03-08 12:40:00,86.94,86.94,86.91,86.92,188714.0,56.4932,56.4932,56.4737,56.4802,188714.0
2017-03-08 12:50:00,86.92,86.92,86.9,86.91,200294.0,56.4802,56.4802,56.4672,56.4737,200294.0
2017-03-08 13:00:00,86.9,86.91,86.9,86.91,169558.0,56.4672,56.4737,56.4672,56.4737,169558.0
2017-03-08 13:10:00,86.9,86.94,86.9,86.92,147085.0,56.4672,56.4932,56.4672,56.4802,147085.0
2017-03-08 13:20:00,86.92,86.96,86.92,86.95,183347.0,56.4802,56.5062,56.4802,56.4997,183347.0
2017-03-08 13:30:00,86.95,87.0,86.95,86.96,168741.0,56.4997,56.5322,56.4997,56.5062,168741.0
2017-03-08 13:40:00,86.97,86.97,86.92,86.93,256215.0,56.5127,56.5127,56.4802,56.4867,256215.0
2017-03-08 13:50:00,86.94,86.96,86.92,86.93,161672.0,56.4932,56.5062,56.4802,56.4867,161672.0
2017-03-08 14:00:00,86.93,86.93,86.89,86.89,298802.0,56.4867,56.4867,56.4607,56.4607,298802.0
2017-03-08 14:10:00,86.9,86.91,86.84,86.84,372201.0,56.4672,56.4737,56.4283,56.4283,372201.0
2017-03-08 14:20:00,86.84,86.85,86.79,86.81,339156.0,56.4283,56.4347,56.3958,56.4088,339156.0
2017-03-08 14:30:00,86.81,86.87,86.8,86.86,220904.0,56.4088,56.4477,56.4023,56.4412,220904.0
2017-03-08 14:40:00,86.86,86.86,86.82,86.84,172662.0,56.4412,56.4412,56.4153,56.4283,172662.0
2017-03-08 14:50:00,86.83,86.86,86.82,86.84,165169.0,56.4218,56.4412,56.4153,56.4283,165169.0
2017-03-08 15:00:00,86.84,86.85,86.8,86.81,443632.0,56.4283,56.4347,56.4023,56.4088,443632.0
2017-03-08 15:10:00,86.81,86.81,86.72,86.73,839206.0,56.4088,56.4088,56.3503,56.3568,839206.0
2017-03-08 15:20:00,86.73,86.76,86.72,86.73,582699.0,56.3568,56.3763,56.3503,56.3568,582699.0
2017-03-08 15:30:00,86.73,86.73,86.63,86.66,1061163.0,56.3568,56.3568,56.2918,56.3113,1061163.0
2017-03-08 15:40:00,86.65,86.68,86.6,86.6,725295.0,56.3048,56.3243,56.2723,56.2723,725295.0
2017-03-08 15:50:00,86.61,86.62,86.55,86.59,1978323.0,56.2788,56.2853,56.2398,56.2658,1978323.0
2017-03-09 09:30:00,86.38,86.49,86.34,86.47,1066103.0,56.1293,56.2008,56.1034,56.1878,1066103.0
2017-03-09 09:40:00,86.46,86.51,86.44,86.51,1560497.0,56.1813,56.2138,56.1683,56.2138,1560497.0
2017-03-09 09:50:00,86.51,86.53,86.48,86.5,816853.0,56.2138,56.2268,56.1943,56.2073,816853.0
2017-03-09 10:00:00,86.5,86.64,86.49,86.64,375095.0,56.2073,56.2983,56.2008,56.2983,375095.0
2017-03-09 10:10:00,86.63,86.72,86.63,86.67,857497.0,56.2918,56.3503,56.2918,56.3178,857497.0
2017-03-09 10:20:00,86.67,86.68,86.55,86.58,839686.0,56.3178,56.3243,56.2398,56.2593,839686.0
2017-03-09 10:30:00,86.58,86.6,86.53,86.55,426572.0,56.2593,56.2723,56.2268,56.2398,426572.0
2017-03-09 10:40:00,86.55,86.56,86.49,86.51,227417.0,56.2398,56.2463,56.2008,56.2138,227417.0
2017-03-09 10:50:00,86.51,86.6,86.5,86.59,231463.0,56.2138,56.2723,56.2073,56.2658,231463.0
2017-03-09 11:00:00,86.59,86.64,86.59,86.64,202112.0,56.2658,56.2983,56.2658,56.2983,202112.0
2017-03-09 11:10:00,86.64,86.66,86.6,86.61,569811.0,56.2983,56.3113,56.2723,56.2788,569811.0
2017-03-09 11:20:00,86.6,86.61,86.56,86.58,183049.0,56.2723,56.2788,56.2463,56.2593,183049.0
2017-03-09 11:30:00,86.58,86.64,86.56,86.63,265996.0,56.2593,56.2983,56.2463,56.2918,265996.0
2017-03-09 11:40:00,86.63,86.64,86.59,86.61,287809.0,56.2918,56.2983,56.2658,56.2788,287809.0
2017-03-09 11:50:00,86.61,86.63,86.58,86.63,281103.0,56.2788,56.2918,56.2593,56.2918,281103.0
2017-03-09 12:00:00,86.63,86.65,86.62,86.63,133953.0,56.2918,56.3048,56.2853,56.2918,133953.0
2017-03-09 12:10:00,86.63,86.64,86.58,86.59,228851.0,56.2918,56.2983,56.2593,56.2658,228851.0
2017-03-09 12:20:00,86.59,86.65,86.58,86.63,503400.0,56.2658,56.3048,56.2593,56.2918,503400.0
2017-03-09 12:30:00,86.63,86.63,86.61,86.62,141717.0,56.2918,56.2918,56.2788,56.2853,141717.0
2017-03-09 12:40:00,86.63,86.63,86.57,86.58,307272.0,56.2918,56.2918,56.2528,56.2593,307272.0
2017-03-09 12:50:00,86.58,86.59,86.53,86.54,230968.0,56.2593,56.2658,56.2268,56.2333,230968.0
2017-03-09 13:00:00,86.54,86.57,86.53,86.54,71267.0,56.2333,56.2528,56.2268,56.2333,71267.0
2017-03-09 13:10:00,86.53,86.54,86.48,86.5,409896.0,56.2268,56.2333,56.1943,56.2073,409896.0
2017-03-09 13:20:00,86.5,86.5,86.45,86.45,175807.0,56.2073,56.2073,56.1748,56.1748,175807.0
2017-03-09 13:30:00,86.45,86.45,86.41,86.44,101396.0,56.1748,56.1748,56.1488,56.1683,101396.0
2017-03-09 13:40:00,86.44,86.47,86.42,86.45,149993.0,56.1683,56.1878,56.1553,56.1748,149993.0
2017-03-09 13:50:00,86.45,86.47,86.41,86.42,94499.0,56.1748,56.1878,56.1488,56.1553,94499.0
2017-03-09 14:00:00,86.41,86.42,86.3,86.33,176978.0,56.1488,56.1553,56.0774,56.0969,176978.0
2017-03-09 14:10:00,86.32,86.33,86.2,86.25,547202.0,56.0904,56.0969,56.0124,56.0449,547202.0
2017-03-09 14:20:00,86.24,86.37,86.24,86.31,421163.0,56.0384,56.1228,56.0384,56.0839,421163.0
2017-03-09 14:30:00,86.31,86.34,86.28,86.29,211209.0,56.0839,56.1034,56.0644,56.0709,211209.0
2017-03-09 14:40:00,86.29,86.32,86.24,86.31,222044.0,56.0709,56.0904,56.0384,56.0839,222044.0
2017-03-09 14:50:00,86.3,86.31,86.28,86.3,233556.0,56.0774,56.0839,56.0644,56.0774,233556.0
2017-03-09 15:00:00,86.3,86.41,86.29,86.41,445604.0,56.0774,56.1488,56.0709,56.1488,445604.0
2017-03-09 15:10:00,86.41,86.5,86.4,86.48,338828.0,56.1488,56.2073,56.1423,56.1943,338828.0
2017-03-09 15:20:00,86.47,86.48,86.39,86.4,269767.0,56.1878,56.1943,56.1358,56.1423,269767.0
2017-03-09 15:30:00,86.4,86.47,86.39,86.41,447495.0,56.1423,56.1878,56.1358,56.1488,447495.0
2017-03-09 15:40:00,86.41,86.43,86.34,86.34,496741.0,56.1488,56.1618,56.1034,56.1034,496741.0
2017-03-09 15:50:00,86.34,86.38,86.33,86.34,1371515.0,56.1034,56.1293,56.0969,56.1034,1371515.0
2017-03-10 09:30:00,86.88,86.88,86.63,86.65,1318425.0,56.4542,56.4542,56.2918,56.3048,1318425.0
2017-03-10 09:40:00,86.65,86.65,86.54,86.59,777314.0,56.3048,56.3048,56.2333,56.2658,777314.0
2017-03-10 09:50:00,86.59,86.67,86.58,86.67,727332.0,56.2658,56.3178,56.2593,56.3178,727332.0
2017-03-10 10:00:00,86.67,86.69,86.65,86.67,281532.0,56.3178,56.3308,56.3048,56.3178,281532.0
2017-03-10 10:10:00,86.67,86.68,86.62,86.68,226213.0,56.3178,56.3243,56.2853,56.3243,226213.0
2017-03-10 10:20:00,86.67,86.69,86.61,86.62,163590.0,56.3178,56.3308,56.2788,56.2853,163590.0
2017-03-10 10:30:00,86.62,86.62,86.58,86.61,193422.0,56.2853,56.2853,56.2593,56.2788,193422.0
2017-03-10 10:40:00,86.61,86.61,86.55,86.57,479617.0,56.2788,56.2788,56.2398,56.2528,479617.0
2017-03-10 10:50:00,86.56,86.59,86.56,86.56,132629.0,56.2463,56.2658,56.2463,56.2463,132629.0
2017-03-10 11:00:00,86.56,86.57,86.42,86.43,753757.0,56.2463,56.2528,56.1553,56.1618,753757.0
2017-03-10 11:10:00,86.44,86.44,86.42,86.42,179517.0,56.1683,56.1683,56.1553,56.1553,179517.0
2017-03-10 11:20:00,86.42,86.49,86.41,86.49,369594.0,56.1553,56.2008,56.1488,56.2008,369594.0
2017-03-10 11:30:00,86.48,86.51,86.41,86.45,538948.0,56.1943,56.2138,56.1488,56.1748,538948.0
2017-03-10 11:40:00,86.45,86.46,86.44,86.44,75904.0,56.1748,56.1813,56.1683,56.1683,75904.0
2017-03-10 11:50:00,86.45,86.45,86.44,86.44,169468.0,56.1748,56.1748,56.1683,56.1683,169468.0
2017-03-10 12:00:00,86.45,86.45,86.43,86.44,104038.0,56.1748,56.1748,56.1618,56.1683,104038.0
2017-03-10 12:10:00,86.44,86.5,86.44,86.48,216688.0,56.1683,56.2073,56.1683,56.1943,216688.0
2017-03-10 12:20:00,86.48,86.58,86.47,86.57,481943.0,56.1943,56.2593,56.1878,56.2528,481943.0
2017-03-10 12:30:00,86.57,86.57,86.48,86.48,163226.0,56.2528,56.2528,56.1943,56.1943,163226.0
2017-03-10 12:40:00,86.48,86.49,86.44,86.44,111791.0,56.1943,56.2008,56.1683,56.1683,111791.0
2017-03-10 12:50:00,86.44,86.45,86.38,86.42,352897.0,56.1683,56.1748,56.1293,56.1553,352897.0
2017-03-10 13:00:00,86.42,86.43,86.34,86.35,341636.0,56.1553,56.1618,56.1034,56.1099,341636.0
2017-03-10 13:10:00,86.34,86.35,86.31,86.31,139919.0,56.1034,56.1099,56.0839,56.0839,139919.0
2017-03-10 13:20:00,86.31,86.32,86.28,86.28,99311.0,56.0839,56.0904,56.0644,56.0644,99311.0
2017-03-10 13:30:00,86.28,86.3,86.25,86.26,289605.0,56.0644,56.0774,56.0449,56.0514,289605.0
2017-03-10 13:40:00,86.25,86.34,86.22,86.25,559829.0,56.0449,56.1034,56.0254,56.0449,559829.0
2017-03-10 13:50:00,86.24,86.42,86.24,86.35,478634.0,56.0384,56.1553,56.0384,56.1099,478634.0
2017-03-10 14:00:00,86.35,86.36,86.25,86.25,393183.0,56.1099,56.1163,56.0449,56.0449,393183.0
2017-03-10 14:10:00,86.25,86.26,86.21,86.22,297263.0,56.0449,56.0514,56.0189,56.0254,297263.0
2017-03-10 14:20:00,86.22,86.28,86.22,86.25,320863.0,56.0254,56.0644,56.0254,56.0449,320863.0
2017-03-10 14:30:00,86.25,86.44,86.24,86.25,2489421.0,56.0449,56.1683,56.0384,56.0449,2489421.0
2017-03-10 14:40:00,86.25,86.25,86.17,86.17,284233.0,56.0449,56.0449,55.9929,55.9929,284233.0
2017-03-10 14:50:00,86.17,86.18,86.09,86.09,514370.0,55.9929,55.9994,55.9409,55.9409,514370.0
2017-03-10 15:00:00,86.09,86.17,86.08,86.16,335683.0,55.9409,55.9929,55.9344,55.9864,335683.0
2017-03-10 15:10:00,86.16,86.24,86.13,86.23,325581.0,55.9864,56.0384,55.9669,56.0319,325581.0
2017-03-10 15:20:00,86.23,86.34,86.22,86.34,358857.0,56.0319,56.1034,56.0254,56.1034,358857.0
2017-03-10 15:30:00,86.34,86.42,86.34,86.36,1263915.0,56.1034,56.1553,56.1034,56.1163,1263915.0
2017-03-10 15:40:00,86.36,86.36,86.3,86.31,579858.0,56.1163,56.1163,56.0774,56.0839,579858.0
2017-03-10 15:50:00,86.31,86.35,86.28,86.34,1061834.0,56.0839,56.1099,56.0644,56.1034,1061834.0
2017-03-13 09:30:00,86.38,86.48,86.37,86.43,187814.0,56.1293,56.1943,56.1228,56.1618,187814.0
2017-03-13 09:40:00,86.44,86.44,86.37,86.4,435569.0,56.1683,56.1683,56.1228,56.1423,435569.0
2017-03-13 09:50:00,86.4,86.4,86.37,86.38,498756.0,56.1423,56.1423,56.1228,56.1293,498756.0
2017-03-13 10:00:00,86.37,86.39,86.34,86.34,221545.0,56.1228,56.1358,56.1034,56.1034,221545.0
2017-03-13 10:10:00,86.34,86.36,86.34,86.34,181110.0,56.1034,56.1163,56.1034,56.1034,181110.0
2017-03-13 10:20:00,86.34,86.35,86.32,86.34,171266.0,56.1034,56.1099,56.0904,56.1034,171266.0
2017-03-13 10:30:00,86.34,86.36,86.33,86.34,62141.0,56.1034,56.1163,56.0969,56.1034,62141.0
2017-03-13 10:40:00,86.34,86.35,86.32,86.32,169176.0,56.1034,56.1099,56.0904,56.0904,169176.0
2017-03-13 10:50:00,86.33,86.33,86.26,86.29,343291.0,56.0969,56.0969,56.0514,56.0709,343291.0
2017-03-13 11:00:00,86.29,86.3,86.28,86.29,72191.0,56.0709,56.0774,56.0644,56.0709,72191.0
2017-03-13 11:10:00,86.29,86.3,86.22,86.23,531961.0,56.0709,56.0774,56.0254,56.0319,531961.0
2017-03-13 11:20:00,86.23,86.24,86.12,86.12,344145.0,56.0319,56.0384,55.9604,55.9604,344145.0
2017-03-13 11:30:00,86.13,86.19,86.12,86.17,439616.0,55.9669,56.0059,55.9604,55.9929,439616.0
2017-03-13 11:40:00,86.16,86.22,86.15,86.21,1620462.0,55.9864,56.0254,55.9799,56.0189,1620462.0
2017-03-13 11:50:00,86.22,86.25,86.21,86.23,120184.0,56.0254,56.0449,56.0189,56.0319,120184.0
2017-03-13 12:00:00,86.24,86.28,86.23,86.26,892442.0,56.0384,56.0644,56.0319,56.0514,892442.0
2017-03-13 12:10:00,86.25,86.3,86.25,86.26,255888.0,56.0449,56.0774,56.0449,56.0514,255888.0
2017-03-13 12:20:00,86.27,86.29,86.26,86.27,133023.0,56.0579,56.0709,56.0514,56.0579,133023.0
2017-03-13 12:30:00,86.27,86.31,86.27,86.29,223983.0,56.0579,56.0839,56.0579,56.0709,223983.0
2017-03-13 12:40:00,86.29,86.34,86.29,86.33,153510.0,56.0709,56.1034,56.0709,56.0969,153510.0
2017-03-13 12:50:00,86.33,86.34,86.32,86.33,113819.0,56.0969,56.1034,56.0904,56.0969,113819.0
2017-03-13 13:00:00,86.33,86.34,86.3,86.32,168842.0,56.0969,56.1034,56.0774,56.0904,168842.0
2017-03-13 13:10:00,86.31,86.32,86.3,86.3,75632.0,56.0839,56.0904,56.0774,56.0774,75632.0
2017-03-13 13:20:00,86.3,86.31,86.28,86.29,70192.0,56.0774,56.0839,56.0644,56.0709,70192.0
2017-03-13 13:30:00,86.28,86.3,86.28,86.29,273653.0,56.0644,56.0774,56.0644,56.0709,273653.0
2017-03-13 13:40:00,86.29,86.3,86.27,86.29,268445.0,56.0709,56.0774,56.0579,56.0709,268445.0
2017-03-13 13:50:00,86.29,86.31,86.29,86.31,38620.0,56.0709,56.0839,56.0709,56.0839,38620.0
2017-03-13 14:00:00,86.3,86.31,86.27,86.27,120137.0,56.0774,56.0839,56.0579,56.0579,120137.0
2017-03-13 14:10:00,86.27,86.28,86.26,86.26,157759.0,56.0579,56.0644,56.0514,56.0514,157759.0
2017-03-13 14:20:00,86.27,86.27,86.26,86.27,180930.0,56.0579,56.0579,56.0514,56.0579,180930.0
2017-03-13 14:30:00,86.27,86.28,86.25,86.26,203295.0,56.0579,56.0644,56.0449,56.0514,203295.0
2017-03-13 14:40:00,86.26,86.27,86.26,86.26,89717.0,56.0514,56.0579,56.0514,56.0514,89717.0
2017-03-13 14:50:00,86.26,86.31,86.26,86.29,160236.0,56.0514,56.0839,56.0514,56.0709,160236.0
2017-03-13 15:00:00,86.3,86.34,86.29,86.34,219451.0,56.0774,56.1034,56.0709,56.1034,219451.0
2017-03-13 15:10:00,86.34,86.35,86.33,86.34,136481.0,56.1034,56.1099,56.0969,56.1034,136481.0
2017-03-13 15:20:00,86.33,86.4,86.33,86.39,241057.0,56.0969,56.1423,56.0969,56.1358,241057.0
2017-03-13 15:30:00,86.39,86.39,86.37,86.37,153362.0,56.1358,56.1358,56.1228,56.1228,153362.0
2017-03-13 15:40:00,86.38,86.39,86.36,86.37,308146.0,56.1293,56.1358,56.1163,56.1228,308146.0
2017-03-13 15:50:00,86.37,86.4,86.36,86.38,1080464.0,56.1228,56.1423,56.1163,56.1293,1080464.0
2017-03-14 09:30:00,86.12,86.2,86.11,86.19,443334.0,55.9604,56.0124,55.9539,56.0059,443334.0
2017-03-14 09:40:00,86.19,86.21,86.14,86.19,1211481.0,56.0059,56.0189,55.9734,56.0059,1211481.0
2017-03-14 09:50:00,86.19,86.19,86.08,86.11,642446.0,56.0059,56.0059,55.9344,55.9539,642446.0
2017-03-14 10:00:00,86.11,86.11,86.07,86.08,387173.0,55.9539,55.9539,55.9279,55.9344,387173.0
2017-03-14 10:10:00,86.09,86.09,86.01,86.01,475650.0,55.9409,55.9409,55.8889,55.8889,475650.0
2017-03-14 10:20:00,86.01,86.13,86.0,86.12,522316.0,55.8889,55.9669,55.8824,55.9604,522316.0
2017-03-14 10:30:00,86.12,86.12,86.08,86.1,552614.0,55.9604,55.9604,55.9344,55.9474,552614.0
2017-03-14 10:40:00,86.1,86.1,86.02,86.02,213886.0,55.9474,55.9474,55.8954,55.8954,213886.0
2017-03-14 10:50:00,86.03,86.09,86.0,86.04,334085.0,55.9019,55.9409,55.8824,55.9084,334085.0
2017-03-14 11:00:00,86.04,86.1,86.04,86.05,338611.0,55.9084,55.9474,55.9084,55.9149,338611.0
2017-03-14 11:10:00,86.05,86.1,86.03,86.1,246517.0,55.9149,55.9474,55.9019,55.9474,246517.0
2017-03-14 11:20:00,86.1,86.15,86.09,86.13,197845.0,55.9474,55.9799,55.9409,55.9669,197845.0
2017-03-14 11:30:00,86.13,86.13,86.11,86.11,145069.0,55.9669,55.9669,55.9539,55.9539,145069.0
2017-03-14 11:40:00,86.11,86.13,86.11,86.11,207265.0,55.9539,55.9669,55.9539,55.9539,207265.0
2017-03-14 11:50:00,86.11,86.14,86.11,86.14,185752.0,55.9539,55.9734,55.9539,55.9734,185752.0
2017-03-14 12:00:00,86.14,86.14,86.06,86.07,118343.0,55.9734,55.9734,55.9214,55.9279,118343.0
2017-03-14 12:10:00,86.07,86.09,86.04,86.07,161019.0,55.9279,55.9409,55.9084,55.9279,161019.0
2017-03-14 12:20:00,86.07,86.11,86.06,86.09,119513.0,55.9279,55.9539,55.9214,55.9409,119513.0
2017-03-14 12:30:00,86.09,86.1,86.03,86.04,133952.0,55.9409,55.9474,55.9019,55.9084,133952.0
2017-03-14 12:40:00,86.03,86.04,86.02,86.03,26416.0,55.9019,55.9084,55.8954,55.9019,26416.0
2017-03-14 12:50:00,86.02,86.03,86.01,86.03,117607.0,55.8954,55.9019,55.8889,55.9019,117607.0
2017-03-14 13:00:00,86.02,86.03,86.0,86.02,36903.0,55.8954,55.9019,55.8824,55.8954,36903.0
2017-03-14 13:10:00,86.01,86.08,86.01,86.05,79395.0,55.8889,55.9344,55.8889,55.9149,79395.0
2017-03-14 13:20:00,86.05,86.05,86.03,86.04,83566.0,55.9149,55.9149,55.9019,55.9084,83566.0
2017-03-14 13:30:00,86.05,86.05,86.02,86.03,160823.0,55.9149,55.9149,55.8954,55.9019,160823.0
2017-03-14 13:40:00,86.02,86.03,86.01,86.02,84882.0,55.8954,55.9019,55.8889,55.8954,84882.0
2017-03-14 13:50:00,86.02,86.02,86.01,86.01,52418.0,55.8954,55.8954,55.8889,55.8889,52418.0
2017-03-14 14:00:00,86.01,86.02,86.01,86.01,39250.0,55.8889,55.8954,55.8889,55.8889,39250.0
2017-03-14 14:10:00,86.01,86.02,85.99,86.01,139302.0,55.8889,55.8954,55.8759,55.8889,139302.0
2017-03-14 14:20:00,86.0,86.03,85.99,86.03,104061.0,55.8824,55.9019,55.8759,55.9019,104061.0
2017-03-14 14:30:00,86.03,86.07,86.02,86.06,134114.0,55.9019,55.9279,55.8954,55.9214,134114.0
2017-03-14 14:40:00,86.06,86.11,86.06,86.09,300420.0,55.9214,55.9539,55.9214,55.9409,300420.0
2017-03-14 14:50:00,86.1,86.11,86.07,86.08,200364.0,55.9474,55.9539,55.9279,55.9344,200364.0
2017-03-14 15:00:00,86.09,86.11,86.08,86.11,212281.0,55.9409,55.9539,55.9344,55.9539,212281.0
2017-03-14 15:10:00,86.11,86.13,86.1,86.11,96413.0,55.9539,55.9669,55.9474,55.9539,96413.0
2017-03-14 15:20:00,86.12,86.12,86.1,86.11,84229.0,55.9604,55.9604,55.9474,55.9539,84229.0
2017-03-14 15:30:00,86.11,86.13,86.1,86.12,272905.0,55.9539,55.9669,55.9474,55.9604,272905.0
2017-03-14 15:40:00,86.12,86.14,86.11,86.13,543171.0,55.9604,55.9734,55.9539,55.9669,543171.0
2017-03-14 15:50:00,86.13,86.16,86.11,86.13,1772105.0,55.9669,55.9864,55.9539,55.9669,1772105.0
2017-03-15 09:30:00,86.4,86.45,86.32,86.37,385044.0,56.1423,56.1748,56.0904,56.1228,385044.0
2017-03-15 09:40:00,86.37,86.4,86.35,86.39,151299.0,56.1228,56.1423,56.1099,56.1358,151299.0
2017-03-15 09:50:00,86.4,86.44,86.39,86.41,356844.0,56.1423,56.1683,56.1358,56.1488,356844.0
2017-03-15 10:00:00,86.42,86.46,86.41,86.41,343542.0,56.1553,56.1813,56.1488,56.1488,343542.0
2017-03-15 10:10:00,86.41,86.42,86.38,86.4,119657.0,56.1488,56.1553,56.1293,56.1423,119657.0
2017-03-15 10:20:00,86.4,86.48,86.39,86.46,339964.0,56.1423,56.1943,56.1358,56.1813,339964.0
2017-03-15 10:30:00,86.47,86.5,86.46,86.47,215126.0,56.1878,56.2073,56.1813,56.1878,215126.0
2017-03-15 10:40:00,86.47,86.48,86.44,86.45,124320.0,56.1878,56.1943,56.1683,56.1748,124320.0
2017-03-15 10:50:00,86.45,86.48,86.42,86.48,200616.0,56.1748,56.1943,56.1553,56.1943,200616.0
2017-03-15 11:00:00,86.47,86.49,86.46,86.48,317767.0,56.1878,56.2008,56.1813,56.1943,317767.0
2017-03-15 11:10:00,86.48,86.56,86.48,86.55,305611.0,56.1943,56.2463,56.1943,56.2398,305611.0
2017-03-15 11:20:00,86.56,86.56,86.52,86.53,210372.0,56.2463,56.2463,56.2203,56.2268,210372.0
2017-03-15 11:30:00,86.54,86.54,86.52,86.54,473873.0,56.2333,56.2333,56.2203,56.2333,473873.0
2017-03-15 11:40:00,86.54,86.54,86.52,86.52,183830.0,56.2333,56.2333,56.2203,56.2203,183830.0
2017-03-15 11:50:00,86.53,86.55,86.52,86.53,519360.0,56.2268,56.2398,56.2203,56.2268,519360.0
2017-03-15 12:00:00,86.53,86.54,86.52,86.52,89615.0,56.2268,56.2333,56.2203,56.2203,89615.0
2017-03-15 12:10:00,86.53,86.54,86.51,86.53,348893.0,56.2268,56.2333,56.2138,56.2268,348893.0
2017-03-15 12:20:00,86.54,86.56,86.53,86.56,171433.0,56.2333,56.2463,56.2268,56.2463,171433.0
2017-03-15 12:30:00,86.56,86.59,86.55,86.57,294249.0,56.2463,56.2658,56.2398,56.2528,294249.0
2017-03-15 12:40:00,86.58,86.6,86.57,86.59,306012.0,56.2593,56.2723,56.2528,56.2658,306012.0
2017-03-15 12:50:00,86.59,86.61,86.59,86.6,235251.0,56.2658,56.2788,56.2658,56.2723,235251.0
2017-03-15 13:00:00,86.61,86.63,86.59,86.6,343061.0,56.2788,56.2918,56.2658,56.2723,343061.0
2017-03-15 13:10:00,86.6,86.61,86.56,86.56,136253.0,56.2723,56.2788,56.2463,56.2463,136253.0
2017-03-15 13:20:00,86.57,86.57,86.54,86.56,102708.0,56.2528,56.2528,56.2333,56.2463,102708.0
2017-03-15 13:30:00,86.57,86.59,86.54,86.59,208022.0,56.2528,56.2658,56.2333,56.2658,208022.0
2017-03-15 13:40:00,86.59,86.62,86.58,86.62,117838.0,56.2658,56.2853,56.2593,56.2853,117838.0
2017-03-15 13:50:00,86.62,86.63,86.57,86.59,169674.0,56.2853,56.2918,56.2528,56.2658,169674.0
2017-03-15 14:00:00,86.6,86.96,86.6,86.92,1550821.0,56.2723,56.5062,56.2723,56.4802,1550821.0
2017-03-15 14:10:00,86.92,86.94,86.88,86.89,1237905.0,56.4802,56.4932,56.4542,56.4607,1237905.0
2017-03-15 14:20:00,86.89,86.97,86.89,86.95,829602.0,56.4607,56.5127,56.4607,56.4997,829602.0
2017-03-15 14:30:00,86.95,86.99,86.91,86.98,688060.0,56.4997,56.5257,56.4737,56.5192,688060.0
2017-03-15 14:40:00,86.99,87.1,86.98,87.06,576986.0,56.5257,56.5972,56.5192,56.5712,576986.0
2017-03-15 14:50:00,87.06,87.14,87.05,87.09,798023.0,56.5712,56.6232,56.5647,56.5907,798023.0
2017-03-15 15:00:00,87.08,87.09,87.04,87.04,579759.0,56.5842,56.5907,56.5582,56.5582,579759.0
2017-03-15 15:10:00,87.05,87.11,87.04,87.09,441534.0,56.5647,56.6037,56.5582,56.5907,441534.0
2017-03-15 15:20:00,87.08,87.12,87.07,87.09,459958.0,56.5842,56.6102,56.5777,56.5907,459958.0
2017-03-15 15:30:00,87.09,87.21,87.09,87.17,612035.0,56.5907,56.6687,56.5907,56.6427,612035.0
2017-03-15 15:40:00,87.17,87.26,87.17,87.24,804510.0,56.6427,56.7012,56.6427,56.6882,804510.0
2017-03-15 15:50:00,87.24,87.3,87.24,87.28,1435725.0,56.6882,56.7272,56.6882,56.7142,1435725.0
2017-03-16 09:30:00,87.5,87.53,87.33,87.37,1048053.0,56.8571,56.8766,56.7467,56.7726,1048053.0
2017-03-16 09:40:00,87.36,87.38,87.3,87.31,738423.0,56.7661,56.7791,56.7272,56.7337,738423.0
2017-03-16 09:50:00,87.31,87.35,87.3,87.34,793422.0,56.7337,56.7596,56.7272,56.7531,793422.0
2017-03-16 10:00:00,87.34,87.36,87.31,87.31,534070.0,56.7531,56.7661,56.7337,56.7337,534070.0
2017-03-16 10:10:00,87.31,87.31,87.22,87.24,703814.0,56.7337,56.7337,56.6752,56.6882,703814.0
2017-03-16 10:20:00,87.25,87.25,87.21,87.23,378006.0,56.6947,56.6947,56.6687,56.6817,378006.0
2017-03-16 10:30:00,87.23,87.26,87.14,87.15,413871.0,56.6817,56.7012,56.6232,56.6297,413871.0
2017-03-16 10:40:00,87.15,87.2,87.14,87.19,230745.0,56.6297,56.6622,56.6232,56.6557,230745.0
2017-03-16 10:50:00,87.19,87.2,87.16,87.17,185200.0,56.6557,56.6622,56.6362,56.6427,185200.0
2017-03-16 11:00:00,87.18,87.18,87.09,87.14,402348.0,56.6492,56.6492,56.5907,56.6232,402348.0
2017-03-16 11:10:00,87.14,87.18,87.13,87.16,277366.0,56.6232,56.6492,56.6167,56.6362,277366.0
2017-03-16 11:20:00,87.15,87.16,87.09,87.1,80495.0,56.6297,56.6362,56.5907,56.5972,80495.0
2017-03-16 11:30:00,87.1,87.12,87.09,87.1,496745.0,56.5972,56.6102,56.5907,56.5972,496745.0
2017-03-16 11:40:00,87.1,87.1,87.03,87.07,262616.0,56.5972,56.5972,56.5517,56.5777,262616.0
2017-03-16 11:50:00,87.07,87.16,87.07,87.14,569039.0,56.5777,56.6362,56.5777,56.6232,569039.0
2017-03-16 12:00:00,87.14,87.17,87.11,87.12,163227.0,56.6232,56.6427,56.6037,56.6102,163227.0
2017-03-16 12:10:00,87.12,87.18,87.11,87.17,212448.0,56.6102,56.6492,56.6037,56.6427,212448.0
2017-03-16 12:20:00,87.18,87.22,87.14,87.21,123526.0,56.6492,56.6752,56.6232,56.6687,123526.0
2017-03-16 12:30:00,87.2,87.21,87.15,87.15,75153.0,56.6622,56.6687,56.6297,56.6297,75153.0
2017-03-16 12:40:00,87.16,87.21,87.15,87.2,170300.0,56.6362,56.6687,56.6297,56.6622,170300.0
2017-03-16 12:50:00,87.2,87.21,87.17,87.17,40319.0,56.6622,56.6687,56.6427,56.6427,40319.0
2017-03-16 13:00:00,87.17,87.19,87.15,87.17,104627.0,56.6427,56.6557,56.6297,56.6427,104627.0
2017-03-16 13:10:00,87.18,87.18,87.13,87.13,62519.0,56.6492,56.6492,56.6167,56.6167,62519.0
2017-03-16 13:20:00,87.14,87.19,87.11,87.11,155769.0,56.6232,56.6557,56.6037,56.6037,155769.0
2017-03-16 13:30:00,87.11,87.12,87.06,87.06,155228.0,56.6037,56.6102,56.5712,56.5712,155228.0
2017-03-16 13:40:00,87.06,87.18,87.06,87.17,320734.0,56.5712,56.6492,56.5712,56.6427,320734.0
2017-03-16 13:50:00,87.17,87.21,87.17,87.19,423092.0,56.6427,56.6687,56.6427,56.6557,423092.0
2017-03-16 14:00:00,87.2,87.25,87.19,87.2,319794.0,56.6622,56.6947,56.6557,56.6622,319794.0
2017-03-16 14:10:00,87.2,87.21,87.17,87.17,372869.0,56.6622,56.6687,56.6427,56.6427,372869.0
2017-03-16 14:20:00,87.18,87.22,87.17,87.2,139034.0,56.6492,56.6752,56.6427,56.6622,139034.0
2017-03-16 14:30:00,87.21,87.21,87.19,87.2,201526.0,56.6687,56.6687,56.6557,56.6622,201526.0
2017-03-16 14:40:00,87.2,87.21,87.13,87.14,335670.0,56.6622,56.6687,56.6167,56.6232,335670.0
2017-03-16 14:50:00,87.14,87.15,87.12,87.14,127224.0,56.6232,56.6297,56.6102,56.6232,127224.0
2017-03-16 15:00:00,87.13,87.14,87.1,87.1,219988.0,56.6167,56.6232,56.5972,56.5972,219988.0
2017-03-16 15:10:00,87.1,87.11,87.08,87.09,161126.0,56.5972,56.6037,56.5842,56.5907,161126.0
2017-03-16 15:20:00,87.09,87.17,87.08,87.09,389296.0,56.5907,56.6427,56.5842,56.5907,389296.0
2017-03-16 15:30:00,87.09,87.13,87.05,87.11,206353.0,56.5907,56.6167,56.5647,56.6037,206353.0
2017-03-16 15:40:00,87.1,87.13,87.08,87.11,272459.0,56.5972,56.6167,56.5842,56.6037,272459.0
2017-03-16 15:50:00,87.11,87.13,87.08,87.1,873491.0,56.6037,56.6167,56.5842,56.5972,873491.0
2017-03-17 09:30:00,87.25,87.25,87.1,87.14,226310.0,56.6947,56.6947,56.5972,56.6232,226310.0
2017-03-17 09:40:00,87.14,87.2,87.13,87.19,303289.0,56.6232,56.6622,56.6167,56.6557,303289.0
2017-03-17 09:50:00,87.19,87.2,87.13,87.17,107084.0,56.6557,56.6622,56.6167,56.6427,107084.0
2017-03-17 10:00:00,87.17,87.17,87.12,87.17,194318.0,56.6427,56.6427,56.6102,56.6427,194318.0
2017-03-17 10:10:00,87.17,87.2,87.14,87.17,129610.0,56.6427,56.6622,56.6232,56.6427,129610.0
2017-03-17 10:20:00,87.17,87.21,87.16,87.21,126290.0,56.6427,56.6687,56.6362,56.6687,126290.0
2017-03-17 10:30:00,87.21,87.21,87.15,87.17,109890.0,56.6687,56.6687,56.6297,56.6427,109890.0
2017-03-17 10:40:00,87.17,87.18,87.13,87.16,89941.0,56.6427,56.6492,56.6167,56.6362,89941.0
2017-03-17 10:50:00,87.16,87.16,87.11,87.13,102035.0,56.6362,56.6362,56.6037,56.6167,102035.0
2017-03-17 11:00:00,87.14,87.14,87.11,87.12,195508.0,56.6232,56.6232,56.6037,56.6102,195508.0
2017-03-17 11:10:00,87.12,87.14,87.1,87.14,160568.0,56.6102,56.6232,56.5972,56.6232,160568.0
2017-03-17 11:20:00,87.14,87.17,87.12,87.12,107215.0,56.6232,56.6427,56.6102,56.6102,107215.0
2017-03-17 11:30:00,87.13,87.14,87.12,87.13,60025.0,56.6167,56.6232,56.6102,56.6167,60025.0
2017-03-17 11:40:00,87.13,87.17,87.12,87.17,98390.0,56.6167,56.6427,56.6102,56.6427,98390.0
2017-03-17 11:50:00,87.17,87.19,87.15,87.17,96565.0,56.6427,56.6557,56.6297,56.6427,96565.0
2017-03-17 12:00:00,87.17,87.21,87.17,87.19,201525.0,56.6427,56.6687,56.6427,56.6557,201525.0
2017-03-17 12:10:00,87.19,87.19,87.14,87.15,100272.0,56.6557,56.6557,56.6232,56.6297,100272.0
2017-03-17 12:20:00,87.15,87.18,87.14,87.15,203532.0,56.6297,56.6492,56.6232,56.6297,203532.0
2017-03-17 12:30:00,87.15,87.16,87.14,87.16,54234.0,56.6297,56.6362,56.6232,56.6362,54234.0
2017-03-17 12:40:00,87.16,87.16,87.15,87.16,51214.0,56.6362,56.6362,56.6297,56.6362,51214.0
2017-03-17 12:50:00,87.15,87.17,87.15,87.16,46167.0,56.6297,56.6427,56.6297,56.6362,46167.0
2017-03-17 13:00:00,87.16,87.17,87.15,87.16,99466.0,56.6362,56.6427,56.6297,56.6362,99466.0
2017-03-17 13:10:00,87.16,87.18,87.15,87.18,63367.0,56.6362,56.6492,56.6297,56.6492,63367.0
2017-03-17 13:20:00,87.18,87.18,87.17,87.18,22861.0,56.6492,56.6492,56.6427,56.6492,22861.0
2017-03-17 13:30:00,87.18,87.19,87.17,87.19,129639.0,56.6492,56.6557,56.6427,56.6557,129639.0
2017-03-17 13:40:00,87.19,87.19,87.1,87.11,135382.0,56.6557,56.6557,56.5972,56.6037,135382.0
2017-03-17 13:50:00,87.1,87.15,87.09,87.15,470338.0,56.5972,56.6297,56.5907,56.6297,470338.0
2017-03-17 14:00:00,87.15,87.15,87.14,87.15,106157.0,56.6297,56.6297,56.6232,56.6297,106157.0
2017-03-17 14:10:00,87.15,87.18,87.14,87.15,191286.0,56.6297,56.6492,56.6232,56.6297,191286.0
2017-03-17 14:20:00,87.15,87.2,87.15,87.17,225356.0,56.6297,56.6622,56.6297,56.6427,225356.0
2017-03-17 14:30:00,87.17,87.17,87.15,87.15,35425.0,56.6427,56.6427,56.6297,56.6297,35425.0
2017-03-17 14:40:00,87.16,87.16,87.13,87.15,142057.0,56.6362,56.6362,56.6167,56.6297,142057.0
2017-03-17 14:50:00,87.15,87.15,87.13,87.14,74896.0,56.6297,56.6297,56.6167,56.6232,74896.0
2017-03-17 15:00:00,87.14,87.16,87.13,87.15,58429.0,56.6232,56.6362,56.6167,56.6297,58429.0
2017-03-17 15:10:00,87.15,87.16,87.13,87.13,220429.0,56.6297,56.6362,56.6167,56.6167,220429.0
2017-03-17 15:20:00,87.13,87.14,87.1,87.11,234120.0,56.6167,56.6232,56.5972,56.6037,234120.0
2017-03-17 15:30:00,87.11,87.12,87.06,87.08,288086.0,56.6037,56.6102,56.5712,56.5842,288086.0
2017-03-17 15:40:00,87.07,87.1,87.06,87.06,555819.0,56.5777,56.5972,56.5712,56.5712,555819.0
2017-03-17 15:50:00,87.06,87.09,87.04,87.09,1514818.0,56.5712,56.5907,56.5582,56.5907,1514818.0
2017-03-20 09:30:00,87.07,87.07,86.91,86.95,338123.0,56.5777,56.5777,56.4737,56.4997,338123.0
2017-03-20 09:40:00,86.94,86.97,86.93,86.95,482004.0,56.4932,56.5127,56.4867,56.4997,482004.0
2017-03-20 09:50:00,86.94,87.0,86.92,86.99,703465.0,56.4932,56.5322,56.4802,56.5257,703465.0
2017-03-20 10:00:00,87.0,87.01,86.96,86.97,487802.0,56.5322,56.5387,56.5062,56.5127,487802.0
2017-03-20 10:10:00,86.97,86.99,86.96,86.98,253995.0,56.5127,56.5257,56.5062,56.5192,253995.0
2017-03-20 10:20:00,86.98,87.01,86.97,87.0,786448.0,56.5192,56.5387,56.5127,56.5322,786448.0
2017-03-20 10:30:00,87.0,87.0,86.97,86.98,156074.0,56.5322,56.5322,56.5127,56.5192,156074.0
2017-03-20 10:40:00,86.99,87.0,86.99,86.99,69945.0,56.5257,56.5322,56.5257,56.5257,69945.0
2017-03-20 10:50:00,86.99,87.05,86.99,87.03,159917.0,56.5257,56.5647,56.5257,56.5517,159917.0
2017-03-20 11:00:00,87.03,87.05,87.02,87.02,155543.0,56.5517,56.5647,56.5452,56.5452,155543.0
2017-03-20 11:10:00,87.01,87.02,87.0,87.01,52862.0,56.5387,56.5452,56.5322,56.5387,52862.0
2017-03-20 11:20:00,87.01,87.02,86.99,87.01,242129.0,56.5387,56.5452,56.5257,56.5387,242129.0
2017-03-20 11:30:00,87.0,87.01,86.99,87.0,456130.0,56.5322,56.5387,56.5257,56.5322,456130.0
2017-03-20 11:40:00,87.0,87.01,87.0,87.01,52681.0,56.5322,56.5387,56.5322,56.5387,52681.0
2017-03-20 11:50:00,87.01,87.03,87.0,87.01,55250.0,56.5387,56.5517,56.5322,56.5387,55250.0
2017-03-20 12:00:00,87.02,87.03,87.01,87.02,52312.0,56.5452,56.5517,56.5387,56.5452,52312.0
2017-03-20 12:10:00,87.02,87.04,87.0,87.0,99550.0,56.5452,56.5582,56.5322,56.5322,99550.0
2017-03-20 12:20:00,87.0,87.06,87.0,87.03,126595.0,56.5322,56.5712,56.5322,56.5517,126595.0
2017-03-20 12:30:00,87.03,87.04,87.03,87.04,40453.0,56.5517,56.5582,56.5517,56.5582,40453.0
2017-03-20 12:40:00,87.04,87.04,87.01,87.03,194084.0,56.5582,56.5582,56.5387,56.5517,194084.0
2017-03-20 12:50:00,87.03,87.04,87.02,87.03,162005.0,56.5517,56.5582,56.5452,56.5517,162005.0
2017-03-20 13:00:00,87.03,87.04,87.03,87.04,106984.0,56.5517,56.5582,56.5517,56.5582,106984.0
2017-03-20 13:10:00,87.04,87.04,87.02,87.03,108315.0,56.5582,56.5582,56.5452,56.5517,108315.0
2017-03-20 13:20:00,87.03,87.04,87.02,87.03,54081.0,56.5517,56.5582,56.5452,56.5517,54081.0
2017-03-20 13:30:00,87.03,87.04,87.02,87.03,131767.0,56.5517,56.5582,56.5452,56.5517,131767.0
2017-03-20 13:40:00,87.02,87.03,86.94,86.96,598614.0,56.5452,56.5517,56.4932,56.5062,598614.0
2017-03-20 13:50:00,86.97,87.0,86.96,87.0,192609.0,56.5127,56.5322,56.5062,56.5322,192609.0
2017-03-20 14:00:00,87.01,87.04,87.0,87.02,185406.0,56.5387,56.5582,56.5322,56.5452,185406.0
2017-03-20 14:10:00,87.02,87.03,87.01,87.02,55963.0,56.5452,56.5517,56.5387,56.5452,55963.0
2017-03-20 14:20:00,87.03,87.04,87.02,87.04,78715.0,56.5517,56.5582,56.5452,56.5582,78715.0
2017-03-20 14:30:00,87.04,87.04,86.99,87.0,369533.0,56.5582,56.5582,56.5257,56.5322,369533.0
2017-03-20 14:40:00,86.99,87.01,86.96,86.97,158899.0,56.5257,56.5387,56.5062,56.5127,158899.0
2017-03-20 14:50:00,86.97,87.01,86.96,87.01,109122.0,56.5127,56.5387,56.5062,56.5387,109122.0
2017-03-20 15:00:00,87.01,87.01,87.0,87.01,85394.0,56.5387,56.5387,56.5322,56.5387,85394.0
2017-03-20 15:10:00,87.0,87.03,86.99,87.02,305251.0,56.5322,56.5517,56.5257,56.5452,305251.0
2017-03-20 15:20:00,87.03,87.05,87.02,87.03,379996.0,56.5517,56.5647,56.5452,56.5517,379996.0
2017-03-20 15:30:00,87.03,87.05,87.02,87.05,299396.0,56.5517,56.5647,56.5452,56.5647,299396.0
2017-03-20 15:40:00,87.05,87.05,87.02,87.03,158654.0,56.5647,56.5647,56.5452,56.5517,158654.0
2017-03-20 15:50:00,87.04,87.04,86.98,87.01,926214.0,56.5582,56.5582,56.5192,56.5387,926214.0
2017-03-21 09:30:00,87.08,87.17,87.08,87.13,508400.0,56.5842,56.6427,56.5842,56.6167,508400.0
2017-03-21 09:40:00,87.12,87.13,87.01,87.01,159688.0,56.6102,56.6167,56.5387,56.5387,159688.0
2017-03-21 09:50:00,87.0,87.02,86.98,86.98,220898.0,56.5322,56.5452,56.5192,56.5192,220898.0
2017-03-21 10:00:00,86.98,86.98,86.93,86.97,76083.0,56.5192,56.5192,56.4867,56.5127,76083.0
2017-03-21 10:10:00,86.97,86.99,86.95,86.98,351356.0,56.5127,56.5257,56.4997,56.5192,351356.0
2017-03-21 10:20:00,86.98,86.99,86.9,86.92,385565.0,56.5192,56.5257,56.4672,56.4802,385565.0
2017-03-21 10:30:00,86.92,86.94,86.88,86.9,282556.0,56.4802,56.4932,56.4542,56.4672,282556.0
2017-03-21 10:40:00,86.9,86.95,86.89,86.91,80970.0,56.4672,56.4997,56.4607,56.4737,80970.0
2017-03-21 10:50:00,86.91,86.93,86.8,86.83,497434.0,56.4737,56.4867,56.4023,56.4218,497434.0
2017-03-21 11:00:00,86.84,86.85,86.77,86.81,440595.0,56.4283,56.4347,56.3828,56.4088,440595.0
2017-03-21 11:10:00,86.81,86.85,86.73,86.76,511259.0,56.4088,56.4347,56.3568,56.3763,511259.0
2017-03-21 11:20:00,86.76,86.79,86.7,86.75,314520.0,56.3763,56.3958,56.3373,56.3698,314520.0
2017-03-21 11:30:00,86.75,86.76,86.69,86.73,249534.0,56.3698,56.3763,56.3308,56.3568,249534.0
2017-03-21 11:40:00,86.73,86.78,86.71,86.78,172188.0,56.3568,56.3893,56.3438,56.3893,172188.0
2017-03-21 11:50:00,86.78,86.81,86.75,86.81,118408.0,56.3893,56.4088,56.3698,56.4088,118408.0
2017-03-21 12:00:00,86.81,86.83,86.75,86.8,99224.0,56.4088,56.4218,56.3698,56.4023,99224.0
2017-03-21 12:10:00,86.81,86.81,86.69,86.7,281740.0,56.4088,56.4088,56.3308,56.3373,281740.0
2017-03-21 12:20:00,86.71,86.75,86.67,86.7,179536.0,56.3438,56.3698,56.3178,56.3373,179536.0
2017-03-21 12:30:00,86.7,86.72,86.68,86.7,183200.0,56.3373,56.3503,56.3243,56.3373,183200.0
2017-03-21 12:40:00,86.7,86.71,86.61,86.64,247890.0,56.3373,56.3438,56.2788,56.2983,247890.0
2017-03-21 12:50:00,86.64,86.7,86.62,86.66,156771.0,56.2983,56.3373,56.2853,56.3113,156771.0
2017-03-21 13:00:00,86.66,86.67,86.62,86.65,366779.0,56.3113,56.3178,56.2853,56.3048,366779.0
2017-03-21 13:10:00,86.64,86.65,86.59,86.62,418817.0,56.2983,56.3048,56.2658,56.2853,418817.0
2017-03-21 13:20:00,86.62,86.63,86.57,86.63,102642.0,56.2853,56.2918,56.2528,56.2918,102642.0
2017-03-21 13:30:00,86.63,86.64,86.58,86.61,259875.0,56.2918,56.2983,56.2593,56.2788,259875.0
2017-03-21 13:40:00,86.61,86.62,86.56,86.58,56617.0,56.2788,56.2853,56.2463,56.2593,56617.0
2017-03-21 13:50:00,86.57,86.58,86.48,86.5,199520.0,56.2528,56.2593,56.1943,56.2073,199520.0
2017-03-21 14:00:00,86.5,86.56,86.49,86.56,170337.0,56.2073,56.2463,56.2008,56.2463,170337.0
2017-03-21 14:10:00,86.56,86.65,86.53,86.63,655784.0,56.2463,56.3048,56.2268,56.2918,655784.0
2017-03-21 14:20:00,86.63,86.63,86.55,86.56,659833.0,56.2918,56.2918,56.2398,56.2463,659833.0
2017-03-21 14:30:00,86.57,86.62,86.56,86.58,156686.0,56.2528,56.2853,56.2463,56.2593,156686.0
2017-03-21 14:40:00,86.58,86.58,86.49,86.52,235911.0,56.2593,56.2593,56.2008,56.2203,235911.0
2017-03-21 14:50:00,86.53,86.53,86.46,86.51,273878.0,56.2268,56.2268,56.1813,56.2138,273878.0
2017-03-21 15:00:00,86.51,86.52,86.48,86.51,493018.0,56.2138,56.2203,56.1943,56.2138,493018.0
2017-03-21 15:10:00,86.51,86.54,86.5,86.51,331258.0,56.2138,56.2333,56.2073,56.2138,331258.0
2017-03-21 15:20:00,86.5,86.51,86.47,86.47,383271.0,56.2073,56.2138,56.1878,56.1878,383271.0
2017-03-21 15:30:00,86.48,86.49,86.43,86.43,474195.0,56.1943,56.2008,56.1618,56.1618,474195.0
2017-03-21 15:40:00,86.42,86.43,86.32,86.33,1341672.0,56.1553,56.1618,56.0904,56.0969,1341672.0
2017-03-21 15:50:00,86.34,86.38,86.28,86.32,1950760.0,56.1034,56.1293,56.0644,56.0904,1950760.0
2017-03-22 09:30:00,86.24,86.25,86.1,86.21,539593.0,56.0384,56.0449,55.9474,56.0189,539593.0
2017-03-22 09:40:00,86.22,86.26,86.22,86.24,474458.0,56.0254,56.0514,56.0254,56.0384,474458.0
2017-03-22 09:50:00,86.24,86.24,86.09,86.12,625831.0,56.0384,56.0384,55.9409,55.9604,625831.0
2017-03-22 10:00:00,86.12,86.14,86.09,86.11,446023.0,55.9604,55.9734,55.9409,55.9539,446023.0
2017-03-22 10:10:00,86.1,86.11,86.06,86.07,213787.0,55.9474,55.9539,55.9214,55.9279,213787.0
2017-03-22 10:20:00,86.06,86.11,86.03,86.06,688200.0,55.9214,55.9539,55.9019,55.9214,688200.0
2017-03-22 10:30:00,86.06,86.13,86.02,86.11,1222551.0,55.9214,55.9669,55.8954,55.9539,1222551.0
2017-03-22 10:40:00,86.11,86.17,86.07,86.15,526274.0,55.9539,55.9929,55.9279,55.9799,526274.0
2017-03-22 10:50:00,86.15,86.23,86.12,86.22,469087.0,55.9799,56.0319,55.9604,56.0254,469087.0
2017-03-22 11:00:00,86.22,86.22,86.16,86.18,95443.0,56.0254,56.0254,55.9864,55.9994,95443.0
2017-03-22 11:10:00,86.18,86.27,86.16,86.24,240375.0,55.9994,56.0579,55.9864,56.0384,240375.0
2017-03-22 11:20:00,86.23,86.31,86.22,86.29,350842.0,56.0319,56.0839,56.0254,56.0709,350842.0
2017-03-22 11:30:00,86.29,86.37,86.26,86.35,329238.0,56.0709,56.1228,56.0514,56.1099,329238.0
2017-03-22 11:40:00,86.36,86.37,86.32,86.36,312149.0,56.1163,56.1228,56.0904,56.1163,312149.0
2017-03-22 11:50:00,86.36,86.36,86.32,86.36,83296.0,56.1163,56.1163,56.0904,56.1163,83296.0
2017-03-22 12:00:00,86.36,86.41,86.33,86.36,141768.0,56.1163,56.1488,56.0969,56.1163,141768.0
2017-03-22 12:10:00,86.37,86.38,86.29,86.3,280968.0,56.1228,56.1293,56.0709,56.0774,280968.0
2017-03-22 12:20:00,86.3,86.31,86.28,86.31,170033.0,56.0774,56.0839,56.0644,56.0839,170033.0
2017-03-22 12:30:00,86.31,86.34,86.27,86.29,83466.0,56.0839,56.1034,56.0579,56.0709,83466.0
2017-03-22 12:40:00,86.29,86.32,86.29,86.32,80665.0,56.0709,56.0904,56.0709,56.0904,80665.0
2017-03-22 12:50:00,86.32,86.33,86.29,86.32,141632.0,56.0904,56.0969,56.0709,56.0904,141632.0
2017-03-22 13:00:00,86.31,86.32,86.26,86.28,408898.0,56.0839,56.0904,56.0514,56.0644,408898.0
2017-03-22 13:10:00,86.28,86.32,86.27,86.31,86645.0,56.0644,56.0904,56.0579,56.0839,86645.0
2017-03-22 13:20:00,86.31,86.34,86.3,86.33,101678.0,56.0839,56.1034,56.0774,56.0969,101678.0
2017-03-22 13:30:00,86.33,86.37,86.33,86.37,81191.0,56.0969,56.1228,56.0969,56.1228,81191.0
2017-03-22 13:40:00,86.37,86.37,86.31,86.35,43049.0,56.1228,56.1228,56.0839,56.1099,43049.0
2017-03-22 13:50:00,86.34,86.35,86.32,86.33,80544.0,56.1034,56.1099,56.0904,56.0969,80544.0
2017-03-22 14:00:00,86.33,86.37,86.32,86.37,230656.0,56.0969,56.1228,56.0904,56.1228,230656.0
2017-03-22 14:10:00,86.37,86.37,86.34,86.34,202297.0,56.1228,56.1228,56.1034,56.1034,202297.0
2017-03-22 14:20:00,86.34,86.38,86.34,86.36,97832.0,56.1034,56.1293,56.1034,56.1163,97832.0
2017-03-22 14:30:00,86.36,86.38,86.35,86.38,67634.0,56.1163,56.1293,56.1099,56.1293,67634.0
2017-03-22 14:40:00,86.38,86.41,86.36,86.41,79028.0,56.1293,56.1488,56.1163,56.1488,79028.0
2017-03-22 14:50:00,86.4,86.44,86.38,86.42,542273.0,56.1423,56.1683,56.1293,56.1553,542273.0
2017-03-22 15:00:00,86.42,86.45,86.42,86.43,176070.0,56.1553,56.1748,56.1553,56.1618,176070.0
2017-03-22 15:10:00,86.43,86.46,86.41,86.46,219873.0,56.1618,56.1813,56.1488,56.1813,219873.0
2017-03-22 15:20:00,86.45,86.52,86.45,86.51,545345.0,56.1748,56.2203,56.1748,56.2138,545345.0
2017-03-22 15:30:00,86.51,86.51,86.47,86.49,186151.0,56.2138,56.2138,56.1878,56.2008,186151.0
2017-03-22 15:40:00,86.49,86.49,86.46,86.48,308795.0,56.2008,56.2008,56.1813,56.1943,308795.0
2017-03-22 15:50:00,86.48,86.57,86.47,86.5,868221.0,56.1943,56.2528,56.1878,56.2073,868221.0
2017-03-23 09:30:00,86.43,86.47,86.37,86.41,369075.0,56.1618,56.1878,56.1228,56.1488,369075.0
2017-03-23 09:40:00,86.41,86.44,86.39,86.39,302212.0,56.1488,56.1683,56.1358,56.1358,302212.0
2017-03-23 09:50:00,86.39,86.42,86.36,86.41,242089.0,56.1358,56.1553,56.1163,56.1488,242089.0
2017-03-23 10:00:00,86.4,86.44,86.4,86.43,99727.0,56.1423,56.1683,56.1423,56.1618,99727.0
2017-03-23 10:10:00,86.42,86.44,86.4,86.4,123318.0,56.1553,56.1683,56.1423,56.1423,123318.0
2017-03-23 10:20:00,86.4,86.41,86.37,86.39,73230.0,56.1423,56.1488,56.1228,56.1358,73230.0
2017-03-23 10:30:00,86.4,86.46,86.37,86.46,126218.0,56.1423,56.1813,56.1228,56.1813,126218.0
2017-03-23 10:40:00,86.46,86.53,86.45,86.52,218388.0,56.1813,56.2268,56.1748,56.2203,218388.0
2017-03-23 10:50:00,86.52,86.6,86.51,86.55,386233.0,56.2203,56.2723,56.2138,56.2398,386233.0
2017-03-23 11:00:00,86.55,86.6,86.54,86.58,136299.0,56.2398,56.2723,56.2333,56.2593,136299.0
2017-03-23 11:10:00,86.59,86.65,86.57,86.62,122862.0,56.2658,56.3048,56.2528,56.2853,122862.0
2017-03-23 11:20:00,86.62,86.62,86.55,86.56,152248.0,56.2853,56.2853,56.2398,56.2463,152248.0
2017-03-23 11:30:00,86.57,86.62,86.56,86.62,340533.0,56.2528,56.2853,56.2463,56.2853,340533.0
2017-03-23 11:40:00,86.62,86.63,86.59,86.62,242953.0,56.2853,56.2918,56.2658,56.2853,242953.0
2017-03-23 11:50:00,86.62,86.64,86.57,86.58,151358.0,56.2853,56.2983,56.2528,56.2593,151358.0
2017-03-23 12:00:00,86.58,86.65,86.57,86.64,80632.0,56.2593,56.3048,56.2528,56.2983,80632.0
2017-03-23 12:10:00,86.64,86.69,86.63,86.66,390240.0,56.2983,56.3308,56.2918,56.3113,390240.0
2017-03-23 12:20:00,86.66,86.7,86.66,86.66,262457.0,56.3113,56.3373,56.3113,56.3113,262457.0
2017-03-23 12:30:00,86.66,86.71,86.63,86.65,455480.0,56.3113,56.3438,56.2918,56.3048,455480.0
2017-03-23 12:40:00,86.65,86.68,86.65,86.67,63187.0,56.3048,56.3243,56.3048,56.3178,63187.0
2017-03-23 12:50:00,86.67,86.76,86.67,86.73,136833.0,56.3178,56.3763,56.3178,56.3568,136833.0
2017-03-23 13:00:00,86.74,86.74,86.6,86.6,184152.0,56.3633,56.3633,56.2723,56.2723,184152.0
2017-03-23 13:10:00,86.6,86.64,86.55,86.56,169652.0,56.2723,56.2983,56.2398,56.2463,169652.0
2017-03-23 13:20:00,86.57,86.64,86.57,86.58,111454.0,56.2528,56.2983,56.2528,56.2593,111454.0
2017-03-23 13:30:00,86.59,86.64,86.59,86.61,81673.0,56.2658,56.2983,56.2658,56.2788,81673.0
2017-03-23 13:40:00,86.61,86.68,86.59,86.67,120084.0,56.2788,56.3243,56.2658,56.3178,120084.0
2017-03-23 13:50:00,86.67,86.69,86.65,86.67,67749.0,56.3178,56.3308,56.3048,56.3178,67749.0
2017-03-23 14:00:00,86.68,86.68,86.64,86.65,95243.0,56.3243,56.3243,56.2983,56.3048,95243.0
2017-03-23 14:10:00,86.65,86.67,86.65,86.67,83558.0,56.3048,56.3178,56.3048,56.3178,83558.0
2017-03-23 14:20:00,86.67,86.67,86.62,86.62,98897.0,56.3178,56.3178,56.2853,56.2853,98897.0
2017-03-23 14:30:00,86.62,86.66,86.61,86.66,99778.0,56.2853,56.3113,56.2788,56.3113,99778.0
2017-03-23 14:40:00,86.66,86.7,86.65,86.67,364791.0,56.3113,56.3373,56.3048,56.3178,364791.0
2017-03-23 14:50:00,86.67,86.69,86.64,86.64,90257.0,56.3178,56.3308,56.2983,56.2983,90257.0
2017-03-23 15:00:00,86.64,86.66,86.62,86.66,67052.0,56.2983,56.3113,56.2853,56.3113,67052.0
2017-03-23 15:10:00,86.66,86.66,86.57,86.58,500791.0,56.3113,56.3113,56.2528,56.2593,500791.0
2017-03-23 15:20:00,86.58,86.61,86.54,86.55,215741.0,56.2593,56.2788,56.2333,56.2398,215741.0
2017-03-23 15:30:00,86.55,86.57,86.51,86.54,480373.0,56.2398,56.2528,56.2138,56.2333,480373.0
2017-03-23 15:40:00,86.53,86.54,86.48,86.5,329208.0,56.2268,56.2333,56.1943,56.2073,329208.0
2017-03-23 15:50:00,86.5,86.54,86.45,86.52,1364288.0,56.2073,56.2333,56.1748,56.2203,1364288.0
2017-03-24 09:30:00,86.6,86.76,86.53,86.72,235517.0,56.2723,56.3763,56.2268,56.3503,235517.0
2017-03-24 09:40:00,86.71,86.76,86.7,86.74,175203.0,56.3438,56.3763,56.3373,56.3633,175203.0
2017-03-24 09:50:00,86.74,86.76,86.73,86.73,176464.0,56.3633,56.3763,56.3568,56.3568,176464.0
2017-03-24 10:00:00,86.74,86.78,86.74,86.76,120598.0,56.3633,56.3893,56.3633,56.3763,120598.0
2017-03-24 10:10:00,86.76,86.8,86.75,86.8,182137.0,56.3763,56.4023,56.3698,56.4023,182137.0
2017-03-24 10:20:00,86.79,86.79,86.74,86.78,230116.0,56.3958,56.3958,56.3633,56.3893,230116.0
2017-03-24 10:30:00,86.79,86.8,86.77,86.77,69705.0,56.3958,56.4023,56.3828,56.3828,69705.0
2017-03-24 10:40:00,86.78,86.79,86.77,86.78,62403.0,56.3893,56.3958,56.3828,56.3893,62403.0
2017-03-24 10:50:00,86.79,86.8,86.77,86.79,110489.0,56.3958,56.4023,56.3828,56.3958,110489.0
2017-03-24 11:00:00,86.8,86.82,86.79,86.81,505610.0,56.4023,56.4153,56.3958,56.4088,505610.0
2017-03-24 11:10:00,86.81,86.81,86.78,86.8,178169.0,56.4088,56.4088,56.3893,56.4023,178169.0
2017-03-24 11:20:00,86.8,86.8,86.76,86.78,241658.0,56.4023,56.4023,56.3763,56.3893,241658.0
2017-03-24 11:30:00,86.78,86.8,86.77,86.79,84566.0,56.3893,56.4023,56.3828,56.3958,84566.0
2017-03-24 11:40:00,86.79,86.79,86.76,86.77,38174.0,56.3958,56.3958,56.3763,56.3828,38174.0
2017-03-24 11:50:00,86.76,86.8,86.76,86.79,71648.0,56.3763,56.4023,56.3763,56.3958,71648.0
2017-03-24 12:00:00,86.79,86.79,86.78,86.79,30851.0,56.3958,56.3958,56.3893,56.3958,30851.0
2017-03-24 12:10:00,86.79,86.79,86.71,86.76,217004.0,56.3958,56.3958,56.3438,56.3763,217004.0
2017-03-24 12:20:00,86.75,86.78,86.71,86.75,164610.0,56.3698,56.3893,56.3438,56.3698,164610.0
2017-03-24 12:30:00,86.75,86.77,86.74,86.77,34766.0,56.3698,56.3828,56.3633,56.3828,34766.0
2017-03-24 12:40:00,86.77,86.77,86.75,86.76,45276.0,56.3828,56.3828,56.3698,56.3763,45276.0
2017-03-24 12:50:00,86.76,86.77,86.73,86.75,122538.0,56.3763,56.3828,56.3568,56.3698,122538.0
2017-03-24 13:00:00,86.75,86.77,86.72,86.74,48049.0,56.3698,56.3828,56.3503,56.3633,48049.0
2017-03-24 13:10:00,86.74,86.75,86.7,86.73,78417.0,56.3633,56.3698,56.3373,56.3568,78417.0
2017-03-24 13:20:00,86.73,86.77,86.71,86.75,29276.0,56.3568,56.3828,56.3438,56.3698,29276.0
2017-03-24 13:30:00,86.74,86.76,86.72,86.74,22929.0,56.3633,56.3763,56.3503,56.3633,22929.0
2017-03-24 13:40:00,86.74,86.76,86.7,86.72,87212.0,56.3633,56.3763,56.3373,56.3503,87212.0
2017-03-24 13:50:00,86.72,86.73,86.69,86.7,146107.0,56.3503,56.3568,56.3308,56.3373,146107.0
2017-03-24 14:00:00,86.7,86.74,86.7,86.71,43062.0,56.3373,56.3633,56.3373,56.3438,43062.0
2017-03-24 14:10:00,86.71,86.72,86.7,86.72,40727.0,56.3438,56.3503,56.3373,56.3503,40727.0
2017-03-24 14:20:00,86.72,86.76,86.71,86.74,291098.0,56.3503,56.3763,56.3438,56.3633,291098.0
2017-03-24 14:30:00,86.74,86.76,86.69,86.7,239495.0,56.3633,56.3763,56.3308,56.3373,239495.0
2017-03-24 14:40:00,86.7,86.72,86.67,86.72,355926.0,56.3373,56.3503,56.3178,56.3503,355926.0
2017-03-24 14:50:00,86.72,86.73,86.68,86.7,360045.0,56.3503,56.3568,56.3243,56.3373,360045.0
2017-03-24 15:00:00,86.7,86.71,86.62,86.64,162991.0,56.3373,56.3438,56.2853,56.2983,162991.0
2017-03-24 15:10:00,86.64,86.67,86.6,86.62,224903.0,56.2983,56.3178,56.2723,56.2853,224903.0
2017-03-24 15:20:00,86.62,86.68,86.61,86.67,255270.0,56.2853,56.3243,56.2788,56.3178,255270.0
2017-03-24 15:30:00,86.66,86.77,86.64,86.77,327669.0,56.3113,56.3828,56.2983,56.3828,327669.0
2017-03-24 15:40:00,86.77,86.82,86.72,86.73,471379.0,56.3828,56.4153,56.3503,56.3568,471379.0
2017-03-24 15:50:00,86.73,86.86,86.73,86.83,701139.0,56.3568,56.4412,56.3568,56.4218,701139.0
2017-03-27 09:30:00,86.52,86.56,86.4,86.5,478813.0,56.2203,56.2463,56.1423,56.2073,478813.0
2017-03-27 09:40:00,86.5,86.56,86.47,86.53,151478.0,56.2073,56.2463,56.1878,56.2268,151478.0
2017-03-27 09:50:00,86.54,86.6,86.53,86.59,203076.0,56.2333,56.2723,56.2268,56.2658,203076.0
2017-03-27 10:00:00,86.59,86.6,86.54,86.55,314057.0,56.2658,56.2723,56.2333,56.2398,314057.0
2017-03-27 10:10:00,86.56,86.59,86.52,86.53,201262.0,56.2463,56.2658,56.2203,56.2268,201262.0
2017-03-27 10:20:00,86.54,86.58,86.51,86.55,135417.0,56.2333,56.2593,56.2138,56.2398,135417.0
2017-03-27 10:30:00,86.56,86.62,86.55,86.56,127443.0,56.2463,56.2853,56.2398,56.2463,127443.0
2017-03-27 10:40:00,86.56,86.64,86.56,86.59,53369.0,56.2463,56.2983,56.2463,56.2658,53369.0
2017-03-27 10:50:00,86.6,86.65,86.58,86.62,71059.0,56.2723,56.3048,56.2593,56.2853,71059.0
2017-03-27 11:00:00,86.62,86.66,86.62,86.62,54421.0,56.2853,56.3113,56.2853,56.2853,54421.0
2017-03-27 11:10:00,86.62,86.64,86.6,86.62,100191.0,56.2853,56.2983,56.2723,56.2853,100191.0
2017-03-27 11:20:00,86.62,86.69,86.6,86.68,82179.0,56.2853,56.3308,56.2723,56.3243,82179.0
2017-03-27 11:30:00,86.68,86.74,86.67,86.72,75421.0,56.3243,56.3633,56.3178,56.3503,75421.0
2017-03-27 11:40:00,86.72,86.77,86.72,86.73,74544.0,56.3503,56.3828,56.3503,56.3568,74544.0
2017-03-27 11:50:00,86.72,86.74,86.67,86.72,68025.0,56.3503,56.3633,56.3178,56.3503,68025.0
2017-03-27 12:00:00,86.71,86.76,86.69,86.72,262105.0,56.3438,56.3763,56.3308,56.3503,262105.0
2017-03-27 12:10:00,86.72,86.73,86.7,86.73,33311.0,56.3503,56.3568,56.3373,56.3568,33311.0
2017-03-27 12:20:00,86.73,86.74,86.69,86.7,37223.0,56.3568,56.3633,56.3308,56.3373,37223.0
2017-03-27 12:30:00,86.7,86.71,86.68,86.7,48601.0,56.3373,56.3438,56.3243,56.3373,48601.0
2017-03-27 12:40:00,86.7,86.72,86.7,86.72,14791.0,56.3373,56.3503,56.3373,56.3503,14791.0
2017-03-27 12:50:00,86.71,86.77,86.71,86.73,34085.0,56.3438,56.3828,56.3438,56.3568,34085.0
2017-03-27 13:00:00,86.73,86.78,86.73,86.76,133733.0,56.3568,56.3893,56.3568,56.3763,133733.0
2017-03-27 13:10:00,86.76,86.76,86.7,86.73,80561.0,56.3763,56.3763,56.3373,56.3568,80561.0
2017-03-27 13:20:00,86.73,86.77,86.7,86.72,39114.0,56.3568,56.3828,56.3373,56.3503,39114.0
2017-03-27 13:30:00,86.71,86.72,86.66,86.66,85608.0,56.3438,56.3503,56.3113,56.3113,85608.0
2017-03-27 13:40:00,86.66,86.69,86.65,86.67,34134.0,56.3113,56.3308,56.3048,56.3178,34134.0
2017-03-27 13:50:00,86.66,86.7,86.66,86.7,40600.0,56.3113,56.3373,56.3113,56.3373,40600.0
2017-03-27 14:00:00,86.7,86.73,86.68,86.7,295250.0,56.3373,56.3568,56.3243,56.3373,295250.0
2017-03-27 14:10:00,86.7,86.71,86.6,86.61,328521.0,56.3373,56.3438,56.2723,56.2788,328521.0
2017-03-27 14:20:00,86.62,86.65,86.61,86.64,137265.0,56.2853,56.3048,56.2788,56.2983,137265.0
2017-03-27 14:30:00,86.63,86.66,86.62,86.64,428430.0,56.2918,56.3113,56.2853,56.2983,428430.0
2017-03-27 14:40:00,86.64,86.69,86.63,86.67,341305.0,56.2983,56.3308,56.2918,56.3178,341305.0
2017-03-27 14:50:00,86.68,86.73,86.66,86.72,236528.0,56.3243,56.3568,56.3113,56.3503,236528.0
2017-03-27 15:00:00,86.72,86.75,86.71,86.73,81502.0,56.3503,56.3698,56.3438,56.3568,81502.0
2017-03-27 15:10:00,86.73,86.75,86.73,86.75,60552.0,56.3568,56.3698,56.3568,56.3698,60552.0
2017-03-27 15:20:00,86.75,86.75,86.72,86.73,138908.0,56.3698,56.3698,56.3503,56.3568,138908.0
2017-03-27 15:30:00,86.73,86.76,86.7,86.75,371271.0,56.3568,56.3763,56.3373,56.3698,371271.0
2017-03-27 15:40:00,86.76,86.76,86.71,86.72,272350.0,56.3763,56.3763,56.3438,56.3503,272350.0
2017-03-27 15:50:00,86.72,86.77,86.71,86.73,618991.0,56.3503,56.3828,56.3438,56.3568,618991.0
2017-03-28 09:30:00,86.7,86.84,86.7,86.81,542942.0,56.3373,56.4283,56.3373,56.4088,542942.0
2017-03-28 09:40:00,86.81,86.84,86.78,86.79,286261.0,56.4088,56.4283,56.3893,56.3958,286261.0
2017-03-28 09:50:00,86.78,86.8,86.74,86.75,177401.0,56.3893,56.4023,56.3633,56.3698,177401.0
2017-03-28 10:00:00,86.75,86.85,86.75,86.84,97510.0,56.3698,56.4347,56.3698,56.4283,97510.0
2017-03-28 10:10:00,86.84,86.87,86.82,86.85,44565.0,56.4283,56.4477,56.4153,56.4347,44565.0
2017-03-28 10:20:00,86.84,86.85,86.79,86.83,118723.0,56.4283,56.4347,56.3958,56.4218,118723.0
2017-03-28 10:30:00,86.84,86.86,86.82,86.86,84589.0,56.4283,56.4412,56.4153,56.4412,84589.0
2017-03-28 10:40:00,86.86,86.9,86.86,86.88,81492.0,56.4412,56.4672,56.4412,56.4542,81492.0
2017-03-28 10:50:00,86.89,86.93,86.87,86.93,177303.0,56.4607,56.4867,56.4477,56.4867,177303.0
2017-03-28 11:00:00,86.94,87.0,86.93,86.98,257246.0,56.4932,56.5322,56.4867,56.5192,257246.0
2017-03-28 11:10:00,86.99,87.03,86.98,87.01,155293.0,56.5257,56.5517,56.5192,56.5387,155293.0
2017-03-28 11:20:00,87.0,87.01,86.98,87.0,36290.0,56.5322,56.5387,56.5192,56.5322,36290.0
2017-03-28 11:30:00,87.0,87.02,86.99,87.01,62229.0,56.5322,56.5452,56.5257,56.5387,62229.0
2017-03-28 11:40:00,87.01,87.06,86.99,87.05,431589.0,56.5387,56.5712,56.5257,56.5647,431589.0
2017-03-28 11:50:00,87.05,87.07,87.03,87.04,61706.0,56.5647,56.5777,56.5517,56.5582,61706.0
2017-03-28 12:00:00,87.04,87.04,87.03,87.03,42585.0,56.5582,56.5582,56.5517,56.5517,42585.0
2017-03-28 12:10:00,87.04,87.05,87.02,87.04,250364.0,56.5582,56.5647,56.5452,56.5582,250364.0
2017-03-28 12:20:00,87.03,87.03,87.01,87.03,82800.0,56.5517,56.5517,56.5387,56.5517,82800.0
2017-03-28 12:30:00,87.03,87.03,86.97,86.98,425175.0,56.5517,56.5517,56.5127,56.5192,425175.0
2017-03-28 12:40:00,86.98,86.99,86.95,86.97,87904.0,56.5192,56.5257,56.4997,56.5127,87904.0
2017-03-28 12:50:00,86.97,87.0,86.97,87.0,41222.0,56.5127,56.5322,56.5127,56.5322,41222.0
2017-03-28 13:00:00,87.0,87.02,86.99,87.0,106325.0,56.5322,56.5452,56.5257,56.5322,106325.0
2017-03-28 13:10:00,86.99,87.05,86.99,87.05,216982.0,56.5257,56.5647,56.5257,56.5647,216982.0
2017-03-28 13:20:00,87.04,87.06,87.02,87.04,433379.0,56.5582,56.5712,56.5452,56.5582,433379.0
2017-03-28 13:30:00,87.04,87.04,86.99,87.01,86385.0,56.5582,56.5582,56.5257,56.5387,86385.0
2017-03-28 13:40:00,87.0,87.04,87.0,87.03,124040.0,56.5322,56.5582,56.5322,56.5517,124040.0
2017-03-28 13:50:00,87.03,87.09,87.02,87.09,113640.0,56.5517,56.5907,56.5452,56.5907,113640.0
2017-03-28 14:00:00,87.09,87.11,87.08,87.11,179860.0,56.5907,56.6037,56.5842,56.6037,179860.0
2017-03-28 14:10:00,87.11,87.13,87.1,87.11,111887.0,56.6037,56.6167,56.5972,56.6037,111887.0
2017-03-28 14:20:00,87.1,87.13,87.08,87.09,182044.0,56.5972,56.6167,56.5842,56.5907,182044.0
2017-03-28 14:30:00,87.09,87.1,87.03,87.07,243027.0,56.5907,56.5972,56.5517,56.5777,243027.0
2017-03-28 14:40:00,87.06,87.07,87.03,87.07,476635.0,56.5712,56.5777,56.5517,56.5777,476635.0
2017-03-28 14:50:00,87.07,87.07,87.05,87.07,24989.0,56.5777,56.5777,56.5647,56.5777,24989.0
2017-03-28 15:00:00,87.06,87.11,87.06,87.11,446658.0,56.5712,56.6037,56.5712,56.6037,446658.0
2017-03-28 15:10:00,87.1,87.14,87.08,87.11,211874.0,56.5972,56.6232,56.5842,56.6037,211874.0
2017-03-28 15:20:00,87.1,87.19,87.09,87.17,419430.0,56.5972,56.6557,56.5907,56.6427,419430.0
2017-03-28 15:30:00,87.18,87.21,87.15,87.2,439131.0,56.6492,56.6687,56.6297,56.6622,439131.0
2017-03-28 15:40:00,87.2,87.25,87.2,87.22,599947.0,56.6622,56.6947,56.6622,56.6752,599947.0
2017-03-28 15:50:00,87.22,87.24,87.17,87.22,1934310.0,56.6752,56.6882,56.6427,56.6752,1934310.0
2017-03-29 09:30:00,87.28,87.3,87.22,87.29,319503.0,56.7142,56.7272,56.6752,56.7207,319503.0
2017-03-29 09:40:00,87.29,87.32,87.28,87.3,893945.0,56.7207,56.7402,56.7142,56.7272,893945.0
2017-03-29 09:50:00,87.3,87.35,87.28,87.34,345774.0,56.7272,56.7596,56.7142,56.7531,345774.0
2017-03-29 10:00:00,87.34,87.4,87.33,87.39,391872.0,56.7531,56.7921,56.7467,56.7856,391872.0
2017-03-29 10:10:00,87.39,87.42,87.36,87.38,374630.0,56.7856,56.8051,56.7661,56.7791,374630.0
2017-03-29 10:20:00,87.38,87.4,87.36,87.4,203601.0,56.7791,56.7921,56.7661,56.7921,203601.0
2017-03-29 10:30:00,87.4,87.55,87.4,87.54,1030167.0,56.7921,56.8896,56.7921,56.8831,1030167.0
2017-03-29 10:40:00,87.54,87.55,87.49,87.53,522194.0,56.8831,56.8896,56.8506,56.8766,522194.0
2017-03-29 10:50:00,87.53,87.54,87.51,87.53,381899.0,56.8766,56.8831,56.8636,56.8766,381899.0
2017-03-29 11:00:00,87.53,87.53,87.49,87.51,295003.0,56.8766,56.8766,56.8506,56.8636,295003.0
2017-03-29 11:10:00,87.51,87.51,87.44,87.44,220541.0,56.8636,56.8636,56.8181,56.8181,220541.0
2017-03-29 11:20:00,87.44,87.46,87.41,87.43,365833.0,56.8181,56.8311,56.7986,56.8116,365833.0
2017-03-29 11:30:00,87.43,87.43,87.38,87.39,151458.0,56.8116,56.8116,56.7791,56.7856,151458.0
2017-03-29 11:40:00,87.39,87.42,87.37,87.41,169386.0,56.7856,56.8051,56.7726,56.7986,169386.0
2017-03-29 11:50:00,87.41,87.41,87.36,87.41,320578.0,56.7986,56.7986,56.7661,56.7986,320578.0
2017-03-29 12:00:00,87.41,87.42,87.37,87.39,164219.0,56.7986,56.8051,56.7726,56.7856,164219.0
2017-03-29 12:10:00,87.39,87.42,87.39,87.42,99028.0,56.7856,56.8051,56.7856,56.8051,99028.0
2017-03-29 12:20:00,87.42,87.43,87.41,87.42,108886.0,56.8051,56.8116,56.7986,56.8051,108886.0
2017-03-29 12:30:00,87.43,87.43,87.4,87.41,124371.0,56.8116,56.8116,56.7921,56.7986,124371.0
2017-03-29 12:40:00,87.4,87.41,87.4,87.41,97880.0,56.7921,56.7986,56.7921,56.7986,97880.0
2017-03-29 12:50:00,87.41,87.41,87.36,87.38,176159.0,56.7986,56.7986,56.7661,56.7791,176159.0
2017-03-29 13:00:00,87.38,87.41,87.37,87.38,147417.0,56.7791,56.7986,56.7726,56.7791,147417.0
2017-03-29 13:10:00,87.38,87.39,87.35,87.36,105718.0,56.7791,56.7856,56.7596,56.7661,105718.0
2017-03-29 13:20:00,87.35,87.41,87.33,87.37,624745.0,56.7596,56.7986,56.7467,56.7726,624745.0
2017-03-29 13:30:00,87.37,87.38,87.36,87.38,77595.0,56.7726,56.7791,56.7661,56.7791,77595.0
2017-03-29 13:40:00,87.38,87.38,87.36,87.37,186513.0,56.7791,56.7791,56.7661,56.7726,186513.0
2017-03-29 13:50:00,87.36,87.37,87.34,87.37,244732.0,56.7661,56.7726,56.7531,56.7726,244732.0
2017-03-29 14:00:00,87.37,87.38,87.34,87.36,126621.0,56.7726,56.7791,56.7531,56.7661,126621.0
2017-03-29 14:10:00,87.36,87.37,87.32,87.35,207595.0,56.7661,56.7726,56.7402,56.7596,207595.0
2017-03-29 14:20:00,87.34,87.4,87.34,87.39,128187.0,56.7531,56.7921,56.7531,56.7856,128187.0
2017-03-29 14:30:00,87.38,87.39,87.37,87.39,79517.0,56.7791,56.7856,56.7726,56.7856,79517.0
2017-03-29 14:40:00,87.39,87.39,87.37,87.38,69486.0,56.7856,56.7856,56.7726,56.7791,69486.0
2017-03-29 14:50:00,87.38,87.42,87.37,87.42,124666.0,56.7791,56.8051,56.7726,56.8051,124666.0
2017-03-29 15:00:00,87.42,87.45,87.39,87.44,114156.0,56.8051,56.8246,56.7856,56.8181,114156.0
2017-03-29 15:10:00,87.45,87.45,87.4,87.43,382387.0,56.8246,56.8246,56.7921,56.8116,382387.0
2017-03-29 15:20:00,87.43,87.48,87.42,87.45,322683.0,56.8116,56.8441,56.8051,56.8246,322683.0
2017-03-29 15:30:00,87.46,87.48,87.45,87.47,263125.0,56.8311,56.8441,56.8246,56.8376,263125.0
2017-03-29 15:40:00,87.46,87.49,87.41,87.47,310336.0,56.8311,56.8506,56.7986,56.8376,310336.0
2017-03-29 15:50:00,87.47,87.49,87.38,87.4,952176.0,56.8376,56.8506,56.7791,56.7921,952176.0
2017-03-30 09:30:00,87.6,87.61,87.47,87.51,336518.0,56.9221,56.9286,56.8376,56.8636,336518.0
2017-03-30 09:40:00,87.51,87.56,87.48,87.53,418800.0,56.8636,56.8961,56.8441,56.8766,418800.0
2017-03-30 09:50:00,87.52,87.53,87.48,87.52,397551.0,56.8701,56.8766,56.8441,56.8701,397551.0
2017-03-30 10:00:00,87.52,87.6,87.51,87.59,311401.0,56.8701,56.9221,56.8636,56.9156,311401.0
2017-03-30 10:10:00,87.59,87.61,87.57,87.59,576632.0,56.9156,56.9286,56.9026,56.9156,576632.0
2017-03-30 10:20:00,87.6,87.6,87.57,87.59,138830.0,56.9221,56.9221,56.9026,56.9156,138830.0
2017-03-30 10:30:00,87.59,87.62,87.57,87.62,187327.0,56.9156,56.9351,56.9026,56.9351,187327.0
2017-03-30 10:40:00,87.62,87.64,87.58,87.61,260282.0,56.9351,56.9481,56.9091,56.9286,260282.0
2017-03-30 10:50:00,87.61,87.63,87.59,87.63,228001.0,56.9286,56.9416,56.9156,56.9416,228001.0
2017-03-30 11:00:00,87.62,87.65,87.62,87.65,259744.0,56.9351,56.9546,56.9351,56.9546,259744.0
2017-03-30 11:10:00,87.65,87.66,87.64,87.66,680542.0,56.9546,56.9611,56.9481,56.9611,680542.0
2017-03-30 11:20:00,87.66,87.68,87.65,87.68,494204.0,56.9611,56.9741,56.9546,56.9741,494204.0
2017-03-30 11:30:00,87.68,87.69,87.66,87.67,231652.0,56.9741,56.9806,56.9611,56.9676,231652.0
2017-03-30 11:40:00,87.67,87.69,87.65,87.69,106294.0,56.9676,56.9806,56.9546,56.9806,106294.0
2017-03-30 11:50:00,87.69,87.7,87.68,87.69,178312.0,56.9806,56.9871,56.9741,56.9806,178312.0
2017-03-30 12:00:00,87.69,87.69,87.65,87.66,207750.0,56.9806,56.9806,56.9546,56.9611,207750.0
2017-03-30 12:10:00,87.66,87.67,87.65,87.67,115898.0,56.9611,56.9676,56.9546,56.9676,115898.0
2017-03-30 12:20:00,87.67,87.69,87.66,87.67,152070.0,56.9676,56.9806,56.9611,56.9676,152070.0
2017-03-30 12:30:00,87.68,87.69,87.64,87.65,224210.0,56.9741,56.9806,56.9481,56.9546,224210.0
2017-03-30 12:40:00,87.65,87.67,87.62,87.67,174119.0,56.9546,56.9676,56.9351,56.9676,174119.0
2017-03-30 12:50:00,87.67,87.68,87.66,87.68,87719.0,56.9676,56.9741,56.9611,56.9741,87719.0
2017-03-30 13:00:00,87.68,87.68,87.67,87.68,74403.0,56.9741,56.9741,56.9676,56.9741,74403.0
2017-03-30 13:10:00,87.67,87.73,87.67,87.72,322772.0,56.9676,57.0066,56.9676,57.0001,322772.0
2017-03-30 13:20:00,87.72,87.72,87.71,87.72,81902.0,57.0001,57.0001,56.9936,57.0001,81902.0
2017-03-30 13:30:00,87.72,87.73,87.67,87.73,352977.0,57.0001,57.0066,56.9676,57.0066,352977.0
2017-03-30 13:40:00,87.73,87.76,87.72,87.76,171848.0,57.0066,57.0261,57.0001,57.0261,171848.0
2017-03-30 13:50:00,87.76,87.76,87.7,87.71,283043.0,57.0261,57.0261,56.9871,56.9936,283043.0
2017-03-30 14:00:00,87.7,87.74,87.7,87.73,572978.0,56.9871,57.0131,56.9871,57.0066,572978.0
2017-03-30 14:10:00,87.73,87.79,87.72,87.78,267696.0,57.0066,57.0456,57.0001,57.0391,267696.0
2017-03-30 14:20:00,87.78,87.82,87.74,87.76,706946.0,57.0391,57.0651,57.0131,57.0261,706946.0
2017-03-30 14:30:00,87.76,87.78,87.7,87.76,1840831.0,57.0261,57.0391,56.9871,57.0261,1840831.0
2017-03-30 14:40:00,87.76,87.76,87.75,87.76,57277.0,57.0261,57.0261,57.0196,57.0261,57277.0
2017-03-30 14:50:00,87.76,87.77,87.72,87.77,258669.0,57.0261,57.0326,57.0001,57.0326,258669.0
2017-03-30 15:00:00,87.77,87.79,87.76,87.79,95566.0,57.0326,57.0456,57.0261,57.0456,95566.0
2017-03-30 15:10:00,87.79,87.81,87.78,87.81,201740.0,57.0456,57.0586,57.0391,57.0586,201740.0
2017-03-30 15:20:00,87.81,87.83,87.8,87.81,334927.0,57.0586,57.0715,57.0521,57.0586,334927.0
2017-03-30 15:30:00,87.82,87.83,87.81,87.83,252482.0,57.0651,57.0715,57.0586,57.0715,252482.0
2017-03-30 15:40:00,87.83,87.83,87.8,87.81,433815.0,57.0715,57.0715,57.0521,57.0586,433815.0
2017-03-30 15:50:00,87.82,87.82,87.76,87.8,1748658.0,57.0651,57.0651,57.0261,57.0521,1748658.0
2017-03-31 09:30:00,87.73,87.77,87.68,87.76,218285.0,57.0066,57.0326,56.9741,57.0261,218285.0
2017-03-31 09:40:00,87.76,87.82,87.74,87.8,200243.0,57.0261,57.0651,57.0131,57.0521,200243.0
2017-03-31 09:50:00,87.8,87.82,87.75,87.77,281970.0,57.0521,57.0651,57.0196,57.0326,281970.0
2017-03-31 10:00:00,87.77,87.87,87.76,87.86,313633.0,57.0326,57.0975,57.0261,57.091,313633.0
2017-03-31 10:10:00,87.86,87.86,87.82,87.84,72767.0,57.091,57.091,57.0651,57.078,72767.0
2017-03-31 10:20:00,87.84,87.85,87.81,87.84,712805.0,57.078,57.0845,57.0586,57.078,712805.0
2017-03-31 10:30:00,87.84,87.88,87.83,87.88,206319.0,57.078,57.104,57.0715,57.104,206319.0
2017-03-31 10:40:00,87.88,87.9,87.87,87.89,255710.0,57.104,57.117,57.0975,57.1105,255710.0
2017-03-31 10:50:00,87.88,87.89,87.86,87.86,26512.0,57.104,57.1105,57.091,57.091,26512.0
2017-03-31 11:00:00,87.86,87.87,87.84,87.86,57662.0,57.091,57.0975,57.078,57.091,57662.0
2017-03-31 11:10:00,87.86,87.86,87.82,87.86,126037.0,57.091,57.091,57.0651,57.091,126037.0
2017-03-31 11:20:00,87.86,87.87,87.85,87.87,72046.0,57.091,57.0975,57.0845,57.0975,72046.0
2017-03-31 11:30:00,87.86,87.88,87.82,87.86,112976.0,57.091,57.104,57.0651,57.091,112976.0
2017-03-31 11:40:00,87.86,87.87,87.85,87.87,65438.0,57.091,57.0975,57.0845,57.0975,65438.0
2017-03-31 11:50:00,87.87,87.87,87.85,87.86,233408.0,57.0975,57.0975,57.0845,57.091,233408.0
2017-03-31 12:00:00,87.85,87.87,87.85,87.87,72135.0,57.0845,57.0975,57.0845,57.0975,72135.0
2017-03-31 12:10:00,87.87,87.9,87.86,87.9,160982.0,57.0975,57.117,57.091,57.117,160982.0
2017-03-31 12:20:00,87.89,87.9,87.89,87.9,66409.0,57.1105,57.117,57.1105,57.117,66409.0
2017-03-31 12:30:00,87.9,87.9,87.86,87.86,189888.0,57.117,57.117,57.091,57.091,189888.0
2017-03-31 12:40:00,87.87,87.87,87.84,87.84,192686.0,57.0975,57.0975,57.078,57.078,192686.0
2017-03-31 12:50:00,87.84,87.85,87.82,87.84,90098.0,57.078,57.0845,57.0651,57.078,90098.0
2017-03-31 13:00:00,87.84,87.84,87.83,87.84,62077.0,57.078,57.078,57.0715,57.078,62077.0
2017-03-31 13:10:00,87.84,87.84,87.83,87.84,86094.0,57.078,57.078,57.0715,57.078,86094.0
2017-03-31 13:20:00,87.84,87.84,87.83,87.84,69099.0,57.078,57.078,57.0715,57.078,69099.0
2017-03-31 13:30:00,87.84,87.84,87.81,87.83,360513.0,57.078,57.078,57.0586,57.0715,360513.0
2017-03-31 13:40:00,87.83,87.84,87.81,87.83,218688.0,57.0715,57.078,57.0586,57.0715,218688.0
2017-03-31 13:50:00,87.83,87.83,87.78,87.79,166634.0,57.0715,57.0715,57.0391,57.0456,166634.0
2017-03-31 14:00:00,87.79,87.79,87.77,87.78,93192.0,57.0456,57.0456,57.0326,57.0391,93192.0
2017-03-31 14:10:00,87.78,87.78,87.72,87.76,280196.0,57.0391,57.0391,57.0001,57.0261,280196.0
2017-03-31 14:20:00,87.75,87.8,87.75,87.78,164233.0,57.0196,57.0521,57.0196,57.0391,164233.0
2017-03-31 14:30:00,87.78,87.81,87.77,87.81,234625.0,57.0391,57.0586,57.0326,57.0586,234625.0
2017-03-31 14:40:00,87.81,87.81,87.79,87.81,149751.0,57.0586,57.0586,57.0456,57.0586,149751.0
2017-03-31 14:50:00,87.81,87.82,87.8,87.81,233704.0,57.0586,57.0651,57.0521,57.0586,233704.0
2017-03-31 15:00:00,87.81,87.81,87.8,87.81,147145.0,57.0586,57.0586,57.0521,57.0586,147145.0
2017-03-31 15:10:00,87.81,87.84,87.8,87.84,201835.0,57.0586,57.078,57.0521,57.078,201835.0
2017-03-31 15:20:00,87.84,87.85,87.83,87.84,351375.0,57.078,57.0845,57.0715,57.078,351375.0
2017-03-31 15:30:00,87.84,87.88,87.84,87.87,217841.0,57.078,57.104,57.078,57.0975,217841.0
2017-03-31 15:40:00,87.87,87.88,87.81,87.83,590938.0,57.0975,57.104,57.0586,57.0715,590938.0
2017-03-31 15:50:00,87.82,87.84,87.77,87.79,762204.0,57.0651,57.078,57.0326,57.0456,762204.0
2017-04-03 09:30:00,87.46,87.46,87.38,87.43,271929.0,57.0735,57.0735,57.0213,57.0539,271929.0
2017-04-03 09:40:00,87.43,87.47,87.43,87.46,513831.0,57.0539,57.08,57.0539,57.0735,513831.0
2017-04-03 09:50:00,87.46,87.46,87.41,87.41,865575.0,57.0735,57.0735,57.0409,57.0409,865575.0
2017-04-03 10:00:00,87.42,87.42,87.35,87.38,692661.0,57.0474,57.0474,57.0017,57.0213,692661.0
2017-04-03 10:10:00,87.36,87.41,87.34,87.4,855588.0,57.0082,57.0409,56.9952,57.0343,855588.0
2017-04-03 10:20:00,87.4,87.44,87.39,87.43,177856.0,57.0343,57.0605,57.0278,57.0539,177856.0
2017-04-03 10:30:00,87.43,87.45,87.43,87.44,143295.0,57.0539,57.067,57.0539,57.0605,143295.0
2017-04-03 10:40:00,87.44,87.44,87.41,87.42,221339.0,57.0605,57.0605,57.0409,57.0474,221339.0
2017-04-03 10:50:00,87.42,87.42,87.3,87.33,399653.0,57.0474,57.0474,56.9691,56.9887,399653.0
2017-04-03 11:00:00,87.33,87.35,87.27,87.28,474545.0,56.9887,57.0017,56.9495,56.956,474545.0
2017-04-03 11:10:00,87.27,87.37,87.26,87.37,2650969.0,56.9495,57.0148,56.943,57.0148,2650969.0
2017-04-03 11:20:00,87.37,87.41,87.35,87.37,612933.0,57.0148,57.0409,57.0017,57.0148,612933.0
2017-04-03 11:30:00,87.37,87.37,87.32,87.36,228141.0,57.0148,57.0148,56.9821,57.0082,228141.0
2017-04-03 11:40:00,87.35,87.37,87.31,87.33,219902.0,57.0017,57.0148,56.9756,56.9887,219902.0
2017-04-03 11:50:00,87.32,87.37,87.31,87.35,198708.0,56.9821,57.0148,56.9756,57.0017,198708.0
2017-04-03 12:00:00,87.34,87.36,87.28,87.33,272084.0,56.9952,57.0082,56.956,56.9887,272084.0
2017-04-03 12:10:00,87.33,87.35,87.31,87.32,106855.0,56.9887,57.0017,56.9756,56.9821,106855.0
2017-04-03 12:20:00,87.33,87.34,87.29,87.34,189194.0,56.9887,56.9952,56.9626,56.9952,189194.0
2017-04-03 12:30:00,87.34,87.37,87.32,87.35,77165.0,56.9952,57.0148,56.9821,57.0017,77165.0
2017-04-03 12:40:00,87.36,87.36,87.32,87.33,103416.0,57.0082,57.0082,56.9821,56.9887,103416.0
2017-04-03 12:50:00,87.33,87.35,87.32,87.34,177388.0,56.9887,57.0017,56.9821,56.9952,177388.0
2017-04-03 13:00:00,87.35,87.38,87.33,87.34,128528.0,57.0017,57.0213,56.9887,56.9952,128528.0
2017-04-03 13:10:00,87.33,87.37,87.33,87.35,90225.0,56.9887,57.0148,56.9887,57.0017,90225.0
2017-04-03 13:20:00,87.34,87.35,87.31,87.32,133548.0,56.9952,57.0017,56.9756,56.9821,133548.0
2017-04-03 13:30:00,87.33,87.34,87.29,87.31,113470.0,56.9887,56.9952,56.9626,56.9756,113470.0
2017-04-03 13:40:00,87.3,87.3,87.24,87.26,281868.0,56.9691,56.9691,56.9299,56.943,281868.0
2017-04-03 13:50:00,87.26,87.32,87.25,87.28,249730.0,56.943,56.9821,56.9365,56.956,249730.0
2017-04-03 14:00:00,87.28,87.28,87.26,87.27,158013.0,56.956,56.956,56.943,56.9495,158013.0
2017-04-03 14:10:00,87.27,87.28,87.24,87.25,168600.0,56.9495,56.956,56.9299,56.9365,168600.0
2017-04-03 14:20:00,87.25,87.28,87.23,87.27,251332.0,56.9365,56.956,56.9234,56.9495,251332.0
2017-04-03 14:30:00,87.27,87.27,87.25,87.26,532762.0,56.9495,56.9495,56.9365,56.943,532762.0
2017-04-03 14:40:00,87.27,87.3,87.26,87.3,671500.0,56.9495,56.9691,56.943,56.9691,671500.0
2017-04-03 14:50:00,87.3,87.31,87.28,87.3,193560.0,56.9691,56.9756,56.956,56.9691,193560.0
2017-04-03 15:00:00,87.29,87.33,87.28,87.33,210687.0,56.9626,56.9887,56.956,56.9887,210687.0
2017-04-03 15:10:00,87.33,87.38,87.32,87.36,256213.0,56.9887,57.0213,56.9821,57.0082,256213.0
2017-04-03 15:20:00,87.36,87.45,87.35,87.43,453111.0,57.0082,57.067,57.0017,57.0539,453111.0
2017-04-03 15:30:00,87.42,87.43,87.35,87.39,316837.0,57.0474,57.0539,57.0017,57.0278,316837.0
2017-04-03 15:40:00,87.38,87.43,87.38,87.39,302633.0,57.0213,57.0539,57.0213,57.0278,302633.0
2017-04-03 15:50:00,87.38,87.41,87.34,87.38,1960248.0,57.0213,57.0409,56.9952,57.0213,1960248.0
2017-04-04 09:30:00,87.37,87.42,87.32,87.38,463205.0,57.0148,57.0474,56.9821,57.0213,463205.0
2017-04-04 09:40:00,87.38,87.41,87.35,87.38,106782.0,57.0213,57.0409,57.0017,57.0213,106782.0
2017-04-04 09:50:00,87.38,87.4,87.34,87.38,85931.0,57.0213,57.0343,56.9952,57.0213,85931.0
2017-04-04 10:00:00,87.38,87.39,87.29,87.32,684695.0,57.0213,57.0278,56.9626,56.9821,684695.0
2017-04-04 10:10:00,87.32,87.36,87.31,87.33,302963.0,56.9821,57.0082,56.9756,56.9887,302963.0
2017-04-04 10:20:00,87.33,87.36,87.31,87.34,179399.0,56.9887,57.0082,56.9756,56.9952,179399.0
2017-04-04 10:30:00,87.34,87.4,87.34,87.38,97772.0,56.9952,57.0343,56.9952,57.0213,97772.0
2017-04-04 10:40:00,87.38,87.4,87.35,87.35,123413.0,57.0213,57.0343,57.0017,57.0017,123413.0
2017-04-04 10:50:00,87.36,87.39,87.35,87.38,71784.0,57.0082,57.0278,57.0017,57.0213,71784.0
2017-04-04 11:00:00,87.38,87.41,87.36,87.4,125483.0,57.0213,57.0409,57.0082,57.0343,125483.0
2017-04-04 11:10:00,87.4,87.48,87.39,87.42,347252.0,57.0343,57.0866,57.0278,57.0474,347252.0
2017-04-04 11:20:00,87.42,87.46,87.42,87.42,416118.0,57.0474,57.0735,57.0474,57.0474,416118.0
2017-04-04 11:30:00,87.42,87.45,87.42,87.44,151661.0,57.0474,57.067,57.0474,57.0605,151661.0
2017-04-04 11:40:00,87.45,87.48,87.44,87.48,86781.0,57.067,57.0866,57.0605,57.0866,86781.0
2017-04-04 11:50:00,87.48,87.48,87.42,87.44,172948.0,57.0866,57.0866,57.0474,57.0605,172948.0
2017-04-04 12:00:00,87.44,87.46,87.44,87.45,117159.0,57.0605,57.0735,57.0605,57.067,117159.0
2017-04-04 12:10:00,87.45,87.49,87.45,87.48,52596.0,57.067,57.0931,57.067,57.0866,52596.0
2017-04-04 12:20:00,87.49,87.49,87.44,87.47,69215.0,57.0931,57.0931,57.0605,57.08,69215.0
2017-04-04 12:30:00,87.47,87.49,87.46,87.48,27671.0,57.08,57.0931,57.0735,57.0866,27671.0
2017-04-04 12:40:00,87.48,87.49,87.41,87.44,82331.0,57.0866,57.0931,57.0409,57.0605,82331.0
2017-04-04 12:50:00,87.44,87.46,87.42,87.44,44498.0,57.0605,57.0735,57.0474,57.0605,44498.0
2017-04-04 13:00:00,87.44,87.44,87.41,87.42,83740.0,57.0605,57.0605,57.0409,57.0474,83740.0
2017-04-04 13:10:00,87.42,87.45,87.42,87.45,52408.0,57.0474,57.067,57.0474,57.067,52408.0
2017-04-04 13:20:00,87.44,87.45,87.4,87.42,56256.0,57.0605,57.067,57.0343,57.0474,56256.0
2017-04-04 13:30:00,87.41,87.45,87.41,87.44,34307.0,57.0409,57.067,57.0409,57.0605,34307.0
2017-04-04 13:40:00,87.45,87.46,87.42,87.42,56205.0,57.067,57.0735,57.0474,57.0474,56205.0
2017-04-04 13:50:00,87.43,87.44,87.41,87.44,158108.0,57.0539,57.0605,57.0409,57.0605,158108.0
2017-04-04 14:00:00,87.44,87.46,87.43,87.46,45278.0,57.0605,57.0735,57.0539,57.0735,45278.0
2017-04-04 14:10:00,87.46,87.47,87.45,87.46,59179.0,57.0735,57.08,57.067,57.0735,59179.0
2017-04-04 14:20:00,87.47,87.48,87.44,87.45,163928.0,57.08,57.0866,57.0605,57.067,163928.0
2017-04-04 14:30:00,87.46,87.47,87.43,87.46,52013.0,57.0735,57.08,57.0539,57.0735,52013.0
2017-04-04 14:40:00,87.45,87.48,87.42,87.43,392633.0,57.067,57.0866,57.0474,57.0539,392633.0
2017-04-04 14:50:00,87.44,87.44,87.42,87.44,72432.0,57.0605,57.0605,57.0474,57.0605,72432.0
2017-04-04 15:00:00,87.44,87.44,87.41,87.42,89073.0,57.0605,57.0605,57.0409,57.0474,89073.0
2017-04-04 15:10:00,87.43,87.44,87.39,87.4,169063.0,57.0539,57.0605,57.0278,57.0343,169063.0
2017-04-04 15:20:00,87.4,87.4,87.36,87.37,295599.0,57.0343,57.0343,57.0082,57.0148,295599.0
2017-04-04 15:30:00,87.37,87.43,87.36,87.43,212962.0,57.0148,57.0539,57.0082,57.0539,212962.0
2017-04-04 15:40:00,87.43,87.43,87.37,87.39,202595.0,57.0539,57.0539,57.0148,57.0278,202595.0
2017-04-04 15:50:00,87.38,87.42,87.38,87.38,350578.0,57.0213,57.0474,57.0213,57.0213,350578.0
2017-04-05 09:30:00,87.53,87.65,87.5,87.6,134067.0,57.1192,57.1975,57.0996,57.1649,134067.0
2017-04-05 09:40:00,87.6,87.61,87.57,87.6,295694.0,57.1649,57.1714,57.1453,57.1649,295694.0
2017-04-05 09:50:00,87.59,87.65,87.59,87.65,303743.0,57.1583,57.1975,57.1583,57.1975,303743.0
2017-04-05 10:00:00,87.64,87.71,87.61,87.7,232649.0,57.191,57.2366,57.1714,57.2301,232649.0
2017-04-05 10:10:00,87.7,87.71,87.65,87.67,252116.0,57.2301,57.2366,57.1975,57.2105,252116.0
2017-04-05 10:20:00,87.66,87.68,87.62,87.63,394441.0,57.204,57.2171,57.1779,57.1844,394441.0
2017-04-05 10:30:00,87.62,87.62,87.54,87.55,208689.0,57.1779,57.1779,57.1257,57.1322,208689.0
2017-04-05 10:40:00,87.56,87.63,87.56,87.56,534973.0,57.1388,57.1844,57.1388,57.1388,534973.0
2017-04-05 10:50:00,87.56,87.6,87.55,87.6,128096.0,57.1388,57.1649,57.1322,57.1649,128096.0
2017-04-05 11:00:00,87.6,87.61,87.52,87.55,144705.0,57.1649,57.1714,57.1127,57.1322,144705.0
2017-04-05 11:10:00,87.55,87.56,87.52,87.52,150245.0,57.1322,57.1388,57.1127,57.1127,150245.0
2017-04-05 11:20:00,87.52,87.53,87.45,87.48,218457.0,57.1127,57.1192,57.067,57.0866,218457.0
2017-04-05 11:30:00,87.48,87.52,87.47,87.51,175834.0,57.0866,57.1127,57.08,57.1061,175834.0
2017-04-05 11:40:00,87.51,87.53,87.5,87.5,139829.0,57.1061,57.1192,57.0996,57.0996,139829.0
2017-04-05 11:50:00,87.5,87.53,87.47,87.47,126815.0,57.0996,57.1192,57.08,57.08,126815.0
2017-04-05 12:00:00,87.47,87.53,87.47,87.49,125793.0,57.08,57.1192,57.08,57.0931,125793.0
2017-04-05 12:10:00,87.5,87.54,87.49,87.51,222882.0,57.0996,57.1257,57.0931,57.1061,222882.0
2017-04-05 12:20:00,87.51,87.58,87.5,87.51,152474.0,57.1061,57.1518,57.0996,57.1061,152474.0
2017-04-05 12:30:00,87.51,87.54,87.5,87.54,151916.0,57.1061,57.1257,57.0996,57.1257,151916.0
2017-04-05 12:40:00,87.54,87.57,87.53,87.56,287198.0,57.1257,57.1453,57.1192,57.1388,287198.0
2017-04-05 12:50:00,87.56,87.57,87.54,87.56,198724.0,57.1388,57.1453,57.1257,57.1388,198724.0
2017-04-05 13:00:00,87.56,87.57,87.55,87.56,99903.0,57.1388,57.1453,57.1322,57.1388,99903.0
2017-04-05 13:10:00,87.56,87.58,87.54,87.55,166593.0,57.1388,57.1518,57.1257,57.1322,166593.0
2017-04-05 13:20:00,87.55,87.58,87.54,87.57,100057.0,57.1322,57.1518,57.1257,57.1453,100057.0
2017-04-05 13:30:00,87.57,87.59,87.56,87.56,130629.0,57.1453,57.1583,57.1388,57.1388,130629.0
2017-04-05 13:40:00,87.56,87.57,87.54,87.56,103955.0,57.1388,57.1453,57.1257,57.1388,103955.0
2017-04-05 13:50:00,87.56,87.58,87.56,87.58,86274.0,57.1388,57.1518,57.1388,57.1518,86274.0
2017-04-05 14:00:00,87.58,87.58,87.51,87.54,265319.0,57.1518,57.1518,57.1061,57.1257,265319.0
2017-04-05 14:10:00,87.54,87.55,87.46,87.5,230228.0,57.1257,57.1322,57.0735,57.0996,230228.0
2017-04-05 14:20:00,87.5,87.5,87.45,87.46,239559.0,57.0996,57.0996,57.067,57.0735,239559.0
2017-04-05 14:30:00,87.45,87.46,87.42,87.42,106955.0,57.067,57.0735,57.0474,57.0474,106955.0
2017-04-05 14:40:00,87.42,87.47,87.41,87.42,258763.0,57.0474,57.08,57.0409,57.0474,258763.0
2017-04-05 14:50:00,87.42,87.43,87.41,87.43,150200.0,57.0474,57.0539,57.0409,57.0539,150200.0
2017-04-05 15:00:00,87.43,87.46,87.41,87.45,154375.0,57.0539,57.0735,57.0409,57.067,154375.0
2017-04-05 15:10:00,87.45,87.46,87.41,87.42,252188.0,57.067,57.0735,57.0409,57.0474,252188.0
2017-04-05 15:20:00,87.42,87.42,87.35,87.39,642764.0,57.0474,57.0474,57.0017,57.0278,642764.0
2017-04-05 15:30:00,87.4,87.4,87.31,87.36,312895.0,57.0343,57.0343,56.9756,57.0082,312895.0
2017-04-05 15:40:00,87.36,87.37,87.29,87.3,422280.0,57.0082,57.0148,56.9626,56.9691,422280.0
2017-04-05 15:50:00,87.3,87.36,87.27,87.3,646221.0,56.9691,57.0082,56.9495,56.9691,646221.0
2017-04-06 09:30:00,87.4,87.43,87.32,87.34,263275.0,57.0343,57.0539,56.9821,56.9952,263275.0
2017-04-06 09:40:00,87.34,87.35,87.29,87.32,274363.0,56.9952,57.0017,56.9626,56.9821,274363.0
2017-04-06 09:50:00,87.33,87.42,87.32,87.39,263338.0,56.9887,57.0474,56.9821,57.0278,263338.0
2017-04-06 10:00:00,87.39,87.41,87.34,87.37,180159.0,57.0278,57.0409,56.9952,57.0148,180159.0
2017-04-06 10:10:00,87.38,87.41,87.37,87.38,581959.0,57.0213,57.0409,57.0148,57.0213,581959.0
2017-04-06 10:20:00,87.38,87.44,87.37,87.42,145277.0,57.0213,57.0605,57.0148,57.0474,145277.0
2017-04-06 10:30:00,87.43,87.43,87.39,87.39,100266.0,57.0539,57.0539,57.0278,57.0278,100266.0
2017-04-06 10:40:00,87.4,87.41,87.36,87.4,193650.0,57.0343,57.0409,57.0082,57.0343,193650.0
2017-04-06 10:50:00,87.4,87.43,87.4,87.42,76948.0,57.0343,57.0539,57.0343,57.0474,76948.0
2017-04-06 11:00:00,87.43,87.43,87.39,87.42,177731.0,57.0539,57.0539,57.0278,57.0474,177731.0
2017-04-06 11:10:00,87.43,87.43,87.41,87.43,45512.0,57.0539,57.0539,57.0409,57.0539,45512.0
2017-04-06 11:20:00,87.42,87.45,87.41,87.44,124498.0,57.0474,57.067,57.0409,57.0605,124498.0
2017-04-06 11:30:00,87.44,87.44,87.4,87.41,93065.0,57.0605,57.0605,57.0343,57.0409,93065.0
2017-04-06 11:40:00,87.4,87.42,87.39,87.41,65387.0,57.0343,57.0474,57.0278,57.0409,65387.0
2017-04-06 11:50:00,87.42,87.45,87.4,87.45,59079.0,57.0474,57.067,57.0343,57.067,59079.0
2017-04-06 12:00:00,87.45,87.47,87.43,87.44,49188.0,57.067,57.08,57.0539,57.0605,49188.0
2017-04-06 12:10:00,87.45,87.46,87.43,87.44,61029.0,57.067,57.0735,57.0539,57.0605,61029.0
2017-04-06 12:20:00,87.44,87.45,87.43,87.44,61490.0,57.0605,57.067,57.0539,57.0605,61490.0
2017-04-06 12:30:00,87.44,87.45,87.39,87.42,29165.0,57.0605,57.067,57.0278,57.0474,29165.0
2017-04-06 12:40:00,87.42,87.42,87.39,87.4,89102.0,57.0474,57.0474,57.0278,57.0343,89102.0
2017-04-06 12:50:00,87.4,87.4,87.39,87.4,59198.0,57.0343,57.0343,57.0278,57.0343,59198.0
2017-04-06 13:00:00,87.4,87.4,87.39,87.4,106954.0,57.0343,57.0343,57.0278,57.0343,106954.0
2017-04-06 13:10:00,87.4,87.44,87.39,87.43,149478.0,57.0343,57.0605,57.0278,57.0539,149478.0
2017-04-06 13:20:00,87.44,87.48,87.43,87.45,185710.0,57.0605,57.0866,57.0539,57.067,185710.0
2017-04-06 13:30:00,87.45,87.52,87.44,87.47,151830.0,57.067,57.1127,57.0605,57.08,151830.0
2017-04-06 13:40:00,87.47,87.48,87.45,87.48,35777.0,57.08,57.0866,57.067,57.0866,35777.0
2017-04-06 13:50:00,87.48,87.49,87.46,87.47,27761.0,57.0866,57.0931,57.0735,57.08,27761.0
2017-04-06 14:00:00,87.47,87.49,87.45,87.47,15806.0,57.08,57.0931,57.067,57.08,15806.0
2017-04-06 14:10:00,87.46,87.48,87.44,87.47,36271.0,57.0735,57.0866,57.0605,57.08,36271.0
2017-04-06 14:20:00,87.47,87.47,87.39,87.41,102236.0,57.08,57.08,57.0278,57.0409,102236.0
2017-04-06 14:30:00,87.4,87.46,87.4,87.46,73217.0,57.0343,57.0735,57.0343,57.0735,73217.0
2017-04-06 14:40:00,87.45,87.46,87.38,87.41,90802.0,57.067,57.0735,57.0213,57.0409,90802.0
2017-04-06 14:50:00,87.41,87.42,87.37,87.4,121212.0,57.0409,57.0474,57.0148,57.0343,121212.0
2017-04-06 15:00:00,87.4,87.42,87.38,87.42,97543.0,57.0343,57.0474,57.0213,57.0474,97543.0
2017-04-06 15:10:00,87.42,87.45,87.41,87.45,53072.0,57.0474,57.067,57.0409,57.067,53072.0
2017-04-06 15:20:00,87.44,87.46,87.43,87.44,121029.0,57.0605,57.0735,57.0539,57.0605,121029.0
2017-04-06 15:30:00,87.44,87.45,87.41,87.43,111844.0,57.0605,57.067,57.0409,57.0539,111844.0
2017-04-06 15:40:00,87.43,87.44,87.39,87.41,67233.0,57.0539,57.0605,57.0278,57.0409,67233.0
2017-04-06 15:50:00,87.41,87.44,87.38,87.44,366038.0,57.0409,57.0605,57.0213,57.0605,366038.0
2017-04-07 09:30:00,87.55,87.59,87.46,87.56,274246.0,57.1322,57.1583,57.0735,57.1388,274246.0
2017-04-07 09:40:00,87.56,87.56,87.49,87.51,142591.0,57.1388,57.1388,57.0931,57.1061,142591.0
2017-04-07 09:50:00,87.51,87.53,87.4,87.41,427467.0,57.1061,57.1192,57.0343,57.0409,427467.0
2017-04-07 10:00:00,87.4,87.49,87.4,87.48,57165.0,57.0343,57.0931,57.0343,57.0866,57165.0
2017-04-07 10:10:00,87.48,87.52,87.46,87.51,126768.0,57.0866,57.1127,57.0735,57.1061,126768.0
2017-04-07 10:20:00,87.51,87.54,87.49,87.51,61025.0,57.1061,57.1257,57.0931,57.1061,61025.0
2017-04-07 10:30:00,87.52,87.53,87.49,87.53,113993.0,57.1127,57.1192,57.0931,57.1192,113993.0
2017-04-07 10:40:00,87.53,87.54,87.5,87.52,45782.0,57.1192,57.1257,57.0996,57.1127,45782.0
2017-04-07 10:50:00,87.52,87.52,87.48,87.5,45888.0,57.1127,57.1127,57.0866,57.0996,45888.0
2017-04-07 11:00:00,87.51,87.53,87.46,87.5,124775.0,57.1061,57.1192,57.0735,57.0996,124775.0
2017-04-07 11:10:00,87.49,87.52,87.47,87.52,64835.0,57.0931,57.1127,57.08,57.1127,64835.0
2017-04-07 11:20:00,87.52,87.54,87.49,87.53,109734.0,57.1127,57.1257,57.0931,57.1192,109734.0
2017-04-07 11:30:00,87.53,87.53,87.48,87.5,51283.0,57.1192,57.1192,57.0866,57.0996,51283.0
2017-04-07 11:40:00,87.51,87.52,87.49,87.52,43264.0,57.1061,57.1127,57.0931,57.1127,43264.0
2017-04-07 11:50:00,87.52,87.53,87.51,87.52,24117.0,57.1127,57.1192,57.1061,57.1127,24117.0
2017-04-07 12:00:00,87.52,87.56,87.52,87.56,82922.0,57.1127,57.1388,57.1127,57.1388,82922.0
2017-04-07 12:10:00,87.56,87.59,87.55,87.57,54472.0,57.1388,57.1583,57.1322,57.1453,54472.0
2017-04-07 12:20:00,87.56,87.59,87.56,87.58,26407.0,57.1388,57.1583,57.1388,57.1518,26407.0
2017-04-07 12:30:00,87.58,87.62,87.55,87.57,110764.0,57.1518,57.1779,57.1322,57.1453,110764.0
2017-04-07 12:40:00,87.57,87.58,87.53,87.56,62946.0,57.1453,57.1518,57.1192,57.1388,62946.0
2017-04-07 12:50:00,87.57,87.57,87.53,87.54,134512.0,57.1453,57.1453,57.1192,57.1257,134512.0
2017-04-07 13:00:00,87.54,87.54,87.49,87.54,54080.0,57.1257,57.1257,57.0931,57.1257,54080.0
2017-04-07 13:10:00,87.54,87.57,87.54,87.55,400072.0,57.1257,57.1453,57.1257,57.1322,400072.0
2017-04-07 13:20:00,87.55,87.58,87.54,87.57,112868.0,57.1322,57.1518,57.1257,57.1453,112868.0
2017-04-07 13:30:00,87.57,87.58,87.56,87.56,82527.0,57.1453,57.1518,57.1388,57.1388,82527.0
2017-04-07 13:40:00,87.57,87.59,87.56,87.56,43278.0,57.1453,57.1583,57.1388,57.1388,43278.0
2017-04-07 13:50:00,87.56,87.57,87.54,87.56,122582.0,57.1388,57.1453,57.1257,57.1388,122582.0
2017-04-07 14:00:00,87.56,87.6,87.55,87.56,124192.0,57.1388,57.1649,57.1322,57.1388,124192.0
2017-04-07 14:10:00,87.56,87.59,87.56,87.57,38661.0,57.1388,57.1583,57.1388,57.1453,38661.0
2017-04-07 14:20:00,87.57,87.6,87.57,87.58,35684.0,57.1453,57.1649,57.1453,57.1518,35684.0
2017-04-07 14:30:00,87.58,87.58,87.51,87.53,133458.0,57.1518,57.1518,57.1061,57.1192,133458.0
2017-04-07 14:40:00,87.53,87.56,87.52,87.52,109317.0,57.1192,57.1388,57.1127,57.1127,109317.0
2017-04-07 14:50:00,87.52,87.53,87.47,87.49,125145.0,57.1127,57.1192,57.08,57.0931,125145.0
2017-04-07 15:00:00,87.49,87.52,87.45,87.45,77952.0,57.0931,57.1127,57.067,57.067,77952.0
2017-04-07 15:10:00,87.47,87.52,87.46,87.5,89926.0,57.08,57.1127,57.0735,57.0996,89926.0
2017-04-07 15:20:00,87.5,87.5,87.46,87.47,91365.0,57.0996,57.0996,57.0735,57.08,91365.0
2017-04-07 15:30:00,87.48,87.49,87.44,87.46,215298.0,57.0866,57.0931,57.0605,57.0735,215298.0
2017-04-07 15:40:00,87.46,87.46,87.42,87.43,459922.0,57.0735,57.0735,57.0474,57.0539,459922.0
2017-04-07 15:50:00,87.43,87.45,87.39,87.4,385855.0,57.0539,57.067,57.0278,57.0343,385855.0
2017-04-10 09:30:00,87.53,87.55,87.45,87.5,494296.0,57.1192,57.1322,57.067,57.0996,494296.0
2017-04-10 09:40:00,87.5,87.54,87.49,87.52,206753.0,57.0996,57.1257,57.0931,57.1127,206753.0
2017-04-10 09:50:00,87.52,87.53,87.48,87.53,165470.0,57.1127,57.1192,57.0866,57.1192,165470.0
2017-04-10 10:00:00,87.53,87.56,87.52,87.54,187522.0,57.1192,57.1388,57.1127,57.1257,187522.0
2017-04-10 10:10:00,87.54,87.56,87.52,87.56,1596898.0,57.1257,57.1388,57.1127,57.1388,1596898.0
2017-04-10 10:20:00,87.56,87.56,87.55,87.56,16085.0,57.1388,57.1388,57.1322,57.1388,16085.0
2017-04-10 10:30:00,87.56,87.62,87.55,87.58,76598.0,57.1388,57.1779,57.1322,57.1518,76598.0
2017-04-10 10:40:00,87.58,87.6,87.56,87.58,86611.0,57.1518,57.1649,57.1388,57.1518,86611.0
2017-04-10 10:50:00,87.59,87.59,87.55,87.56,84727.0,57.1583,57.1583,57.1322,57.1388,84727.0
2017-04-10 11:00:00,87.56,87.57,87.55,87.56,42436.0,57.1388,57.1453,57.1322,57.1388,42436.0
2017-04-10 11:10:00,87.57,87.59,87.56,87.59,35116.0,57.1453,57.1583,57.1388,57.1583,35116.0
2017-04-10 11:20:00,87.59,87.59,87.57,87.59,17818.0,57.1583,57.1583,57.1453,57.1583,17818.0
2017-04-10 11:30:00,87.59,87.59,87.54,87.54,608078.0,57.1583,57.1583,57.1257,57.1257,608078.0
2017-04-10 11:40:00,87.54,87.55,87.51,87.53,736688.0,57.1257,57.1322,57.1061,57.1192,736688.0
2017-04-10 11:50:00,87.54,87.54,87.49,87.52,75103.0,57.1257,57.1257,57.0931,57.1127,75103.0
2017-04-10 12:00:00,87.52,87.52,87.49,87.49,123802.0,57.1127,57.1127,57.0931,57.0931,123802.0
2017-04-10 12:10:00,87.49,87.5,87.46,87.46,136145.0,57.0931,57.0996,57.0735,57.0735,136145.0
2017-04-10 12:20:00,87.46,87.49,87.45,87.48,55666.0,57.0735,57.0931,57.067,57.0866,55666.0
2017-04-10 12:30:00,87.48,87.49,87.46,87.48,135546.0,57.0866,57.0931,57.0735,57.0866,135546.0
2017-04-10 12:40:00,87.48,87.49,87.46,87.48,173824.0,57.0866,57.0931,57.0735,57.0866,173824.0
2017-04-10 12:50:00,87.48,87.53,87.48,87.5,260408.0,57.0866,57.1192,57.0866,57.0996,260408.0
2017-04-10 13:00:00,87.49,87.51,87.48,87.49,101593.0,57.0931,57.1061,57.0866,57.0931,101593.0
2017-04-10 13:10:00,87.49,87.51,87.48,87.48,168402.0,57.0931,57.1061,57.0866,57.0866,168402.0
2017-04-10 13:20:00,87.48,87.52,87.48,87.49,119866.0,57.0866,57.1127,57.0866,57.0931,119866.0
2017-04-10 13:30:00,87.49,87.52,87.49,87.52,78425.0,57.0931,57.1127,57.0931,57.1127,78425.0
2017-04-10 13:40:00,87.52,87.52,87.5,87.5,28471.0,57.1127,57.1127,57.0996,57.0996,28471.0
2017-04-10 13:50:00,87.51,87.53,87.5,87.52,37749.0,57.1061,57.1192,57.0996,57.1127,37749.0
2017-04-10 14:00:00,87.52,87.53,87.5,87.51,47857.0,57.1127,57.1192,57.0996,57.1061,47857.0
2017-04-10 14:10:00,87.52,87.54,87.51,87.52,149291.0,57.1127,57.1257,57.1061,57.1127,149291.0
2017-04-10 14:20:00,87.51,87.52,87.5,87.51,58393.0,57.1061,57.1127,57.0996,57.1061,58393.0
2017-04-10 14:30:00,87.51,87.52,87.49,87.51,46715.0,57.1061,57.1127,57.0931,57.1061,46715.0
2017-04-10 14:40:00,87.5,87.52,87.49,87.5,67957.0,57.0996,57.1127,57.0931,57.0996,67957.0
2017-04-10 14:50:00,87.51,87.52,87.49,87.51,67154.0,57.1061,57.1127,57.0931,57.1061,67154.0
2017-04-10 15:00:00,87.52,87.52,87.49,87.5,115513.0,57.1127,57.1127,57.0931,57.0996,115513.0
2017-04-10 15:10:00,87.5,87.51,87.49,87.49,32515.0,57.0996,57.1061,57.0931,57.0931,32515.0
2017-04-10 15:20:00,87.5,87.5,87.47,87.48,58611.0,57.0996,57.0996,57.08,57.0866,58611.0
2017-04-10 15:30:00,87.48,87.52,87.48,87.51,68918.0,57.0866,57.1127,57.0866,57.1061,68918.0
2017-04-10 15:40:00,87.52,87.52,87.47,87.48,121125.0,57.1127,57.1127,57.08,57.0866,121125.0
2017-04-10 15:50:00,87.47,87.53,87.47,87.51,323144.0,57.08,57.1192,57.08,57.1061,323144.0
2017-04-11 09:30:00,87.57,87.57,87.45,87.46,216764.0,57.1453,57.1453,57.067,57.0735,216764.0
2017-04-11 09:40:00,87.45,87.47,87.41,87.41,73761.0,57.067,57.08,57.0409,57.0409,73761.0
2017-04-11 09:50:00,87.42,87.42,87.34,87.37,419474.0,57.0474,57.0474,56.9952,57.0148,419474.0
2017-04-11 10:00:00,87.38,87.42,87.37,87.4,298970.0,57.0213,57.0474,57.0148,57.0343,298970.0
2017-04-11 10:10:00,87.4,87.41,87.35,87.38,463578.0,57.0343,57.0409,57.0017,57.0213,463578.0
2017-04-11 10:20:00,87.38,87.41,87.33,87.37,526676.0,57.0213,57.0409,56.9887,57.0148,526676.0
2017-04-11 10:30:00,87.36,87.38,87.32,87.35,222835.0,57.0082,57.0213,56.9821,57.0017,222835.0
2017-04-11 10:40:00,87.35,87.37,87.32,87.36,193616.0,57.0017,57.0148,56.9821,57.0082,193616.0
2017-04-11 10:50:00,87.36,87.36,87.31,87.34,181707.0,57.0082,57.0082,56.9756,56.9952,181707.0
2017-04-11 11:00:00,87.34,87.36,87.32,87.33,200957.0,56.9952,57.0082,56.9821,56.9887,200957.0
2017-04-11 11:10:00,87.33,87.35,87.31,87.34,159015.0,56.9887,57.0017,56.9756,56.9952,159015.0
2017-04-11 11:20:00,87.34,87.34,87.29,87.31,83144.0,56.9952,56.9952,56.9626,56.9756,83144.0
2017-04-11 11:30:00,87.31,87.34,87.3,87.33,57219.0,56.9756,56.9952,56.9691,56.9887,57219.0
2017-04-11 11:40:00,87.34,87.34,87.31,87.32,73258.0,56.9952,56.9952,56.9756,56.9821,73258.0
2017-04-11 11:50:00,87.32,87.36,87.32,87.34,104015.0,56.9821,57.0082,56.9821,56.9952,104015.0
2017-04-11 12:00:00,87.34,87.35,87.31,87.34,86056.0,56.9952,57.0017,56.9756,56.9952,86056.0
2017-04-11 12:10:00,87.34,87.36,87.31,87.36,60183.0,56.9952,57.0082,56.9756,57.0082,60183.0
2017-04-11 12:20:00,87.35,87.41,87.35,87.4,165854.0,57.0017,57.0409,57.0017,57.0343,165854.0
2017-04-11 12:30:00,87.4,87.4,87.37,87.39,82032.0,57.0343,57.0343,57.0148,57.0278,82032.0
2017-04-11 12:40:00,87.39,87.39,87.35,87.37,98728.0,57.0278,57.0278,57.0017,57.0148,98728.0
2017-04-11 12:50:00,87.37,87.4,87.36,87.39,57692.0,57.0148,57.0343,57.0082,57.0278,57692.0
2017-04-11 13:00:00,87.39,87.44,87.38,87.41,172819.0,57.0278,57.0605,57.0213,57.0409,172819.0
2017-04-11 13:10:00,87.41,87.41,87.37,87.38,61355.0,57.0409,57.0409,57.0148,57.0213,61355.0
2017-04-11 13:20:00,87.38,87.41,87.37,87.38,53477.0,57.0213,57.0409,57.0148,57.0213,53477.0
2017-04-11 13:30:00,87.38,87.39,87.36,87.36,102893.0,57.0213,57.0278,57.0082,57.0082,102893.0
2017-04-11 13:40:00,87.36,87.37,87.33,87.33,110340.0,57.0082,57.0148,56.9887,56.9887,110340.0
2017-04-11 13:50:00,87.33,87.37,87.32,87.36,55871.0,56.9887,57.0148,56.9821,57.0082,55871.0
2017-04-11 14:00:00,87.36,87.37,87.34,87.35,39805.0,57.0082,57.0148,56.9952,57.0017,39805.0
2017-04-11 14:10:00,87.36,87.37,87.32,87.34,58890.0,57.0082,57.0148,56.9821,56.9952,58890.0
2017-04-11 14:20:00,87.34,87.37,87.32,87.36,48133.0,56.9952,57.0148,56.9821,57.0082,48133.0
2017-04-11 14:30:00,87.36,87.37,87.33,87.36,81721.0,57.0082,57.0148,56.9887,57.0082,81721.0
2017-04-11 14:40:00,87.36,87.37,87.34,87.36,34053.0,57.0082,57.0148,56.9952,57.0082,34053.0
2017-04-11 14:50:00,87.36,87.38,87.35,87.36,110926.0,57.0082,57.0213,57.0017,57.0082,110926.0
2017-04-11 15:00:00,87.36,87.36,87.31,87.32,181295.0,57.0082,57.0082,56.9756,56.9821,181295.0
2017-04-11 15:10:00,87.33,87.33,87.28,87.28,162884.0,56.9887,56.9887,56.956,56.956,162884.0
2017-04-11 15:20:00,87.29,87.29,87.24,87.25,335001.0,56.9626,56.9626,56.9299,56.9365,335001.0
2017-04-11 15:30:00,87.25,87.28,87.24,87.28,363000.0,56.9365,56.956,56.9299,56.956,363000.0
2017-04-11 15:40:00,87.27,87.29,87.25,87.29,227719.0,56.9495,56.9626,56.9365,56.9626,227719.0
2017-04-11 15:50:00,87.29,87.37,87.28,87.35,508322.0,56.9626,57.0148,56.956,57.0017,508322.0
2017-04-12 09:30:00,87.4,87.6,87.33,87.35,823661.0,57.0343,57.1649,56.9887,57.0017,823661.0
2017-04-12 09:40:00,87.36,87.37,87.34,87.36,700341.0,57.0082,57.0148,56.9952,57.0082,700341.0
2017-04-12 09:50:00,87.36,87.37,87.34,87.34,191710.0,57.0082,57.0148,56.9952,56.9952,191710.0
2017-04-12 10:00:00,87.35,87.39,87.34,87.38,110073.0,57.0017,57.0278,56.9952,57.0213,110073.0
2017-04-12 10:10:00,87.37,87.41,87.36,87.4,145887.0,57.0148,57.0409,57.0082,57.0343,145887.0
2017-04-12 10:20:00,87.41,87.41,87.34,87.35,227193.0,57.0409,57.0409,56.9952,57.0017,227193.0
2017-04-12 10:30:00,87.35,87.41,87.34,87.39,874992.0,57.0017,57.0409,56.9952,57.0278,874992.0
2017-04-12 10:40:00,87.38,87.39,87.35,87.37,219387.0,57.0213,57.0278,57.0017,57.0148,219387.0
2017-04-12 10:50:00,87.37,87.39,87.36,87.37,165758.0,57.0148,57.0278,57.0082,57.0148,165758.0
2017-04-12 11:00:00,87.38,87.4,87.35,87.4,414324.0,57.0213,57.0343,57.0017,57.0343,414324.0
2017-04-12 11:10:00,87.41,87.42,87.38,87.41,99279.0,57.0409,57.0474,57.0213,57.0409,99279.0
2017-04-12 11:20:00,87.41,87.42,87.38,87.4,360925.0,57.0409,57.0474,57.0213,57.0343,360925.0
2017-04-12 11:30:00,87.4,87.4,87.35,87.36,69984.0,57.0343,57.0343,57.0017,57.0082,69984.0
2017-04-12 11:40:00,87.36,87.39,87.34,87.35,55581.0,57.0082,57.0278,56.9952,57.0017,55581.0
2017-04-12 11:50:00,87.34,87.38,87.32,87.38,65954.0,56.9952,57.0213,56.9821,57.0213,65954.0
2017-04-12 12:00:00,87.38,87.4,87.36,87.38,73807.0,57.0213,57.0343,57.0082,57.0213,73807.0
2017-04-12 12:10:00,87.39,87.44,87.39,87.41,158880.0,57.0278,57.0605,57.0278,57.0409,158880.0
2017-04-12 12:20:00,87.41,87.44,87.4,87.41,73766.0,57.0409,57.0605,57.0343,57.0409,73766.0
2017-04-12 12:30:00,87.41,87.41,87.38,87.39,28494.0,57.0409,57.0409,57.0213,57.0278,28494.0
2017-04-12 12:40:00,87.39,87.4,87.37,87.4,154051.0,57.0278,57.0343,57.0148,57.0343,154051.0
2017-04-12 12:50:00,87.39,87.4,87.35,87.38,47460.0,57.0278,57.0343,57.0017,57.0213,47460.0
2017-04-12 13:00:00,87.39,87.42,87.38,87.4,37378.0,57.0278,57.0474,57.0213,57.0343,37378.0
2017-04-12 13:10:00,87.4,87.42,87.39,87.4,25168.0,57.0343,57.0474,57.0278,57.0343,25168.0
2017-04-12 13:20:00,87.39,87.4,87.37,87.4,19084.0,57.0278,57.0343,57.0148,57.0343,19084.0
2017-04-12 13:30:00,87.39,87.4,87.36,87.4,41112.0,57.0278,57.0343,57.0082,57.0343,41112.0
2017-04-12 13:40:00,87.4,87.45,87.39,87.44,581424.0,57.0343,57.067,57.0278,57.0605,581424.0
2017-04-12 13:50:00,87.44,87.44,87.41,87.43,287598.0,57.0605,57.0605,57.0409,57.0539,287598.0
2017-04-12 14:00:00,87.44,87.44,87.41,87.42,61889.0,57.0605,57.0605,57.0409,57.0474,61889.0
2017-04-12 14:10:00,87.42,87.42,87.39,87.4,42918.0,57.0474,57.0474,57.0278,57.0343,42918.0
2017-04-12 14:20:00,87.4,87.41,87.38,87.39,16139.0,57.0343,57.0409,57.0213,57.0278,16139.0
2017-04-12 14:30:00,87.38,87.42,87.36,87.37,52791.0,57.0213,57.0474,57.0082,57.0148,52791.0
2017-04-12 14:40:00,87.37,87.38,87.35,87.37,32581.0,57.0148,57.0213,57.0017,57.0148,32581.0
2017-04-12 14:50:00,87.37,87.39,87.34,87.34,126953.0,57.0148,57.0278,56.9952,56.9952,126953.0
2017-04-12 15:00:00,87.34,87.36,87.33,87.34,208760.0,56.9952,57.0082,56.9887,56.9952,208760.0
2017-04-12 15:10:00,87.34,87.39,87.33,87.37,110204.0,56.9952,57.0278,56.9887,57.0148,110204.0
2017-04-12 15:20:00,87.37,87.4,87.34,87.38,516358.0,57.0148,57.0343,56.9952,57.0213,516358.0
2017-04-12 15:30:00,87.38,87.39,87.36,87.37,63928.0,57.0213,57.0278,57.0082,57.0148,63928.0
2017-04-12 15:40:00,87.37,87.37,87.33,87.34,325516.0,57.0148,57.0148,56.9887,56.9952,325516.0
2017-04-12 15:50:00,87.34,87.43,87.34,87.43,550455.0,56.9952,57.0539,56.9952,57.0539,550455.0
2017-04-13 09:30:00,87.37,87.4,87.3,87.4,535443.0,57.0148,57.0343,56.9691,57.0343,535443.0
2017-04-13 09:40:00,87.4,87.43,87.38,87.4,143347.0,57.0343,57.0539,57.0213,57.0343,143347.0
2017-04-13 09:50:00,87.4,87.48,87.39,87.45,634839.0,57.0343,57.0866,57.0278,57.067,634839.0
2017-04-13 10:00:00,87.45,87.49,87.43,87.44,88636.0,57.067,57.0931,57.0539,57.0605,88636.0
2017-04-13 10:10:00,87.44,87.46,87.43,87.44,98614.0,57.0605,57.0735,57.0539,57.0605,98614.0
2017-04-13 10:20:00,87.44,87.47,87.41,87.41,122565.0,57.0605,57.08,57.0409,57.0409,122565.0
2017-04-13 10:30:00,87.41,87.45,87.41,87.45,497981.0,57.0409,57.067,57.0409,57.067,497981.0
2017-04-13 10:40:00,87.45,87.46,87.44,87.45,264376.0,57.067,57.0735,57.0605,57.067,264376.0
2017-04-13 10:50:00,87.45,87.47,87.44,87.46,233063.0,57.067,57.08,57.0605,57.0735,233063.0
2017-04-13 11:00:00,87.46,87.47,87.44,87.45,228734.0,57.0735,57.08,57.0605,57.067,228734.0
2017-04-13 11:10:00,87.45,87.46,87.45,87.46,211861.0,57.067,57.0735,57.067,57.0735,211861.0
2017-04-13 11:20:00,87.46,87.46,87.45,87.45,157602.0,57.0735,57.0735,57.067,57.067,157602.0
2017-04-13 11:30:00,87.45,87.46,87.43,87.45,136331.0,57.067,57.0735,57.0539,57.067,136331.0
2017-04-13 11:40:00,87.44,87.46,87.42,87.44,388819.0,57.0605,57.0735,57.0474,57.0605,388819.0
2017-04-13 11:50:00,87.44,87.45,87.44,87.45,77445.0,57.0605,57.067,57.0605,57.067,77445.0
2017-04-13 12:00:00,87.45,87.46,87.43,87.43,124434.0,57.067,57.0735,57.0539,57.0539,124434.0
2017-04-13 12:10:00,87.44,87.45,87.43,87.43,150541.0,57.0605,57.067,57.0539,57.0539,150541.0
2017-04-13 12:20:00,87.43,87.45,87.42,87.45,176167.0,57.0539,57.067,57.0474,57.067,176167.0
2017-04-13 12:30:00,87.44,87.45,87.43,87.43,21855.0,57.0605,57.067,57.0539,57.0539,21855.0
2017-04-13 12:40:00,87.43,87.43,87.42,87.43,60807.0,57.0539,57.0539,57.0474,57.0539,60807.0
2017-04-13 12:50:00,87.42,87.45,87.42,87.44,60696.0,57.0474,57.067,57.0474,57.0605,60696.0
2017-04-13 13:00:00,87.44,87.44,87.38,87.38,226634.0,57.0605,57.0605,57.0213,57.0213,226634.0
2017-04-13 13:10:00,87.39,87.39,87.35,87.36,168097.0,57.0278,57.0278,57.0017,57.0082,168097.0
2017-04-13 13:20:00,87.36,87.38,87.34,87.38,750499.0,57.0082,57.0213,56.9952,57.0213,750499.0
2017-04-13 13:30:00,87.37,87.39,87.37,87.38,44548.0,57.0148,57.0278,57.0148,57.0213,44548.0
2017-04-13 13:40:00,87.38,87.38,87.32,87.34,64672.0,57.0213,57.0213,56.9821,56.9952,64672.0
2017-04-13 13:50:00,87.34,87.35,87.33,87.33,32213.0,56.9952,57.0017,56.9887,56.9887,32213.0
2017-04-13 14:00:00,87.33,87.36,87.3,87.36,276013.0,56.9887,57.0082,56.9691,57.0082,276013.0
2017-04-13 14:10:00,87.36,87.37,87.33,87.34,54316.0,57.0082,57.0148,56.9887,56.9952,54316.0
2017-04-13 14:20:00,87.35,87.38,87.34,87.35,55142.0,57.0017,57.0213,56.9952,57.0017,55142.0
2017-04-13 14:30:00,87.35,87.37,87.34,87.34,65561.0,57.0017,57.0148,56.9952,56.9952,65561.0
2017-04-13 14:40:00,87.34,87.36,87.34,87.34,64061.0,56.9952,57.0082,56.9952,56.9952,64061.0
2017-04-13 14:50:00,87.34,87.35,87.33,87.35,117671.0,56.9952,57.0017,56.9887,57.0017,117671.0
2017-04-13 15:00:00,87.35,87.35,87.32,87.33,47748.0,57.0017,57.0017,56.9821,56.9887,47748.0
2017-04-13 15:10:00,87.33,87.33,87.28,87.31,151414.0,56.9887,56.9887,56.956,56.9756,151414.0
2017-04-13 15:20:00,87.3,87.31,87.29,87.29,80328.0,56.9691,56.9756,56.9626,56.9626,80328.0
2017-04-13 15:30:00,87.29,87.3,87.24,87.25,184285.0,56.9626,56.9691,56.9299,56.9365,184285.0
2017-04-13 15:40:00,87.25,87.27,87.16,87.2,498370.0,56.9365,56.9495,56.8777,56.9038,498370.0
2017-04-13 15:50:00,87.2,87.24,87.16,87.23,885744.0,56.9038,56.9299,56.8777,56.9234,885744.0
2017-04-17 09:30:00,87.33,87.4,87.23,87.34,116552.0,56.9887,57.0343,56.9234,56.9952,116552.0
2017-04-17 09:40:00,87.34,87.36,87.31,87.35,171433.0,56.9952,57.0082,56.9756,57.0017,171433.0
2017-04-17 09:50:00,87.34,87.36,87.34,87.34,135937.0,56.9952,57.0082,56.9952,56.9952,135937.0
2017-04-17 10:00:00,87.34,87.38,87.34,87.37,183329.0,56.9952,57.0213,56.9952,57.0148,183329.0
2017-04-17 10:10:00,87.37,87.46,87.36,87.44,277307.0,57.0148,57.0735,57.0082,57.0605,277307.0
2017-04-17 10:20:00,87.44,87.46,87.43,87.43,238296.0,57.0605,57.0735,57.0539,57.0539,238296.0
2017-04-17 10:30:00,87.43,87.45,87.42,87.42,247531.0,57.0539,57.067,57.0474,57.0474,247531.0
2017-04-17 10:40:00,87.42,87.43,87.42,87.42,35652.0,57.0474,57.0539,57.0474,57.0474,35652.0
2017-04-17 10:50:00,87.42,87.44,87.42,87.44,31547.0,57.0474,57.0605,57.0474,57.0605,31547.0
2017-04-17 11:00:00,87.43,87.47,87.43,87.45,126890.0,57.0539,57.08,57.0539,57.067,126890.0
2017-04-17 11:10:00,87.45,87.46,87.45,87.45,45702.0,57.067,57.0735,57.067,57.067,45702.0
2017-04-17 11:20:00,87.45,87.46,87.44,87.45,57200.0,57.067,57.0735,57.0605,57.067,57200.0
2017-04-17 11:30:00,87.45,87.47,87.44,87.46,97993.0,57.067,57.08,57.0605,57.0735,97993.0
2017-04-17 11:40:00,87.47,87.47,87.46,87.46,82324.0,57.08,57.08,57.0735,57.0735,82324.0
2017-04-17 11:50:00,87.47,87.49,87.46,87.46,69789.0,57.08,57.0931,57.0735,57.0735,69789.0
2017-04-17 12:00:00,87.46,87.47,87.45,87.46,255664.0,57.0735,57.08,57.067,57.0735,255664.0
2017-04-17 12:10:00,87.47,87.47,87.46,87.46,12800.0,57.08,57.08,57.0735,57.0735,12800.0
2017-04-17 12:20:00,87.46,87.47,87.46,87.47,10991.0,57.0735,57.08,57.0735,57.08,10991.0
2017-04-17 12:30:00,87.46,87.47,87.44,87.45,93312.0,57.0735,57.08,57.0605,57.067,93312.0
2017-04-17 12:40:00,87.45,87.47,87.43,87.44,69574.0,57.067,57.08,57.0539,57.0605,69574.0
2017-04-17 12:50:00,87.44,87.46,87.43,87.43,35152.0,57.0605,57.0735,57.0539,57.0539,35152.0
2017-04-17 13:00:00,87.44,87.46,87.43,87.44,21311.0,57.0605,57.0735,57.0539,57.0605,21311.0
2017-04-17 13:10:00,87.44,87.45,87.42,87.42,31097.0,57.0605,57.067,57.0474,57.0474,31097.0
2017-04-17 13:20:00,87.42,87.46,87.42,87.45,17377.0,57.0474,57.0735,57.0474,57.067,17377.0
2017-04-17 13:30:00,87.45,87.45,87.41,87.42,42858.0,57.067,57.067,57.0409,57.0474,42858.0
2017-04-17 13:40:00,87.41,87.42,87.41,87.42,18672.0,57.0409,57.0474,57.0409,57.0474,18672.0
2017-04-17 13:50:00,87.42,87.44,87.41,87.43,84335.0,57.0474,57.0605,57.0409,57.0539,84335.0
2017-04-17 14:00:00,87.42,87.43,87.41,87.42,29622.0,57.0474,57.0539,57.0409,57.0474,29622.0
2017-04-17 14:10:00,87.42,87.43,87.41,87.41,26284.0,57.0474,57.0539,57.0409,57.0409,26284.0
2017-04-17 14:20:00,87.41,87.43,87.41,87.42,32171.0,57.0409,57.0539,57.0409,57.0474,32171.0
2017-04-17 14:30:00,87.42,87.43,87.41,87.41,50960.0,57.0474,57.0539,57.0409,57.0409,50960.0
2017-04-17 14:40:00,87.42,87.43,87.41,87.42,21947.0,57.0474,57.0539,57.0409,57.0474,21947.0
2017-04-17 14:50:00,87.42,87.43,87.4,87.43,56828.0,57.0474,57.0539,57.0343,57.0539,56828.0
2017-04-17 15:00:00,87.42,87.44,87.4,87.42,94609.0,57.0474,57.0605,57.0343,57.0474,94609.0
2017-04-17 15:10:00,87.42,87.43,87.41,87.42,157113.0,57.0474,57.0539,57.0409,57.0474,157113.0
2017-04-17 15:20:00,87.42,87.46,87.41,87.44,386860.0,57.0474,57.0735,57.0409,57.0605,386860.0
2017-04-17 15:30:00,87.43,87.44,87.41,87.44,208565.0,57.0539,57.0605,57.0409,57.0605,208565.0
2017-04-17 15:40:00,87.44,87.47,87.42,87.47,175960.0,57.0605,57.08,57.0474,57.08,175960.0
2017-04-17 15:50:00,87.47,87.5,87.45,87.49,682535.0,57.08,57.0996,57.067,57.0931,682535.0
2017-04-18 09:30:00,87.47,87.56,87.33,87.42,169809.0,57.08,57.1388,56.9887,57.0474,169809.0
2017-04-18 09:40:00,87.42,87.44,87.38,87.4,91017.0,57.0474,57.0605,57.0213,57.0343,91017.0
2017-04-18 09:50:00,87.4,87.44,87.39,87.44,93018.0,57.0343,57.0605,57.0278,57.0605,93018.0
2017-04-18 10:00:00,87.43,87.45,87.39,87.41,642470.0,57.0539,57.067,57.0278,57.0409,642470.0
2017-04-18 10:10:00,87.41,87.41,87.35,87.37,125669.0,57.0409,57.0409,57.0017,57.0148,125669.0
2017-04-18 10:20:00,87.37,87.39,87.35,87.37,166315.0,57.0148,57.0278,57.0017,57.0148,166315.0
2017-04-18 10:30:00,87.37,87.38,87.35,87.37,210159.0,57.0148,57.0213,57.0017,57.0148,210159.0
2017-04-18 10:40:00,87.36,87.38,87.34,87.35,181446.0,57.0082,57.0213,56.9952,57.0017,181446.0
2017-04-18 10:50:00,87.34,87.37,87.33,87.35,96211.0,56.9952,57.0148,56.9887,57.0017,96211.0
2017-04-18 11:00:00,87.36,87.37,87.34,87.34,208894.0,57.0082,57.0148,56.9952,56.9952,208894.0
2017-04-18 11:10:00,87.34,87.37,87.34,87.34,183563.0,56.9952,57.0148,56.9952,56.9952,183563.0
2017-04-18 11:20:00,87.34,87.36,87.33,87.35,126718.0,56.9952,57.0082,56.9887,57.0017,126718.0
2017-04-18 11:30:00,87.36,87.36,87.29,87.3,261078.0,57.0082,57.0082,56.9626,56.9691,261078.0
2017-04-18 11:40:00,87.31,87.31,87.27,87.27,188211.0,56.9756,56.9756,56.9495,56.9495,188211.0
2017-04-18 11:50:00,87.27,87.29,87.25,87.27,146169.0,56.9495,56.9626,56.9365,56.9495,146169.0
2017-04-18 12:00:00,87.27,87.29,87.25,87.27,202361.0,56.9495,56.9626,56.9365,56.9495,202361.0
2017-04-18 12:10:00,87.27,87.27,87.23,87.24,259942.0,56.9495,56.9495,56.9234,56.9299,259942.0
2017-04-18 12:20:00,87.23,87.29,87.23,87.28,269279.0,56.9234,56.9626,56.9234,56.956,269279.0
2017-04-18 12:30:00,87.27,87.28,87.26,87.28,61627.0,56.9495,56.956,56.943,56.956,61627.0
2017-04-18 12:40:00,87.28,87.29,87.26,87.26,227686.0,56.956,56.9626,56.943,56.943,227686.0
2017-04-18 12:50:00,87.26,87.3,87.26,87.28,118021.0,56.943,56.9691,56.943,56.956,118021.0
2017-04-18 13:00:00,87.27,87.28,87.26,87.28,45868.0,56.9495,56.956,56.943,56.956,45868.0
2017-04-18 13:10:00,87.28,87.3,87.27,87.3,32673.0,56.956,56.9691,56.9495,56.9691,32673.0
2017-04-18 13:20:00,87.29,87.32,87.29,87.31,89642.0,56.9626,56.9821,56.9626,56.9756,89642.0
2017-04-18 13:30:00,87.31,87.35,87.31,87.33,191028.0,56.9756,57.0017,56.9756,56.9887,191028.0
2017-04-18 13:40:00,87.33,87.34,87.32,87.33,194011.0,56.9887,56.9952,56.9821,56.9887,194011.0
2017-04-18 13:50:00,87.32,87.34,87.32,87.32,229818.0,56.9821,56.9952,56.9821,56.9821,229818.0
2017-04-18 14:00:00,87.33,87.39,87.32,87.39,266920.0,56.9887,57.0278,56.9821,57.0278,266920.0
2017-04-18 14:10:00,87.39,87.43,87.39,87.41,412746.0,57.0278,57.0539,57.0278,57.0409,412746.0
2017-04-18 14:20:00,87.42,87.42,87.39,87.41,149338.0,57.0474,57.0474,57.0278,57.0409,149338.0
2017-04-18 14:30:00,87.42,87.44,87.4,87.44,237620.0,57.0474,57.0605,57.0343,57.0605,237620.0
2017-04-18 14:40:00,87.43,87.44,87.39,87.43,304260.0,57.0539,57.0605,57.0278,57.0539,304260.0
2017-04-18 14:50:00,87.42,87.43,87.38,87.42,138266.0,57.0474,57.0539,57.0213,57.0474,138266.0
2017-04-18 15:00:00,87.42,87.43,87.4,87.42,123377.0,57.0474,57.0539,57.0343,57.0474,123377.0
2017-04-18 15:10:00,87.42,87.43,87.38,87.42,460780.0,57.0474,57.0539,57.0213,57.0474,460780.0
2017-04-18 15:20:00,87.42,87.43,87.4,87.4,258179.0,57.0474,57.0539,57.0343,57.0343,258179.0
2017-04-18 15:30:00,87.41,87.42,87.39,87.42,209383.0,57.0409,57.0474,57.0278,57.0474,209383.0
2017-04-18 15:40:00,87.42,87.47,87.41,87.45,457002.0,57.0474,57.08,57.0409,57.067,457002.0
2017-04-18 15:50:00,87.44,87.46,87.44,87.44,443998.0,57.0605,57.0735,57.0605,57.0605,443998.0
2017-04-19 09:30:00,87.51,87.61,87.49,87.59,164797.0,57.1061,57.1714,57.0931,57.1583,164797.0
2017-04-19 09:40:00,87.6,87.64,87.59,87.62,362214.0,57.1649,57.191,57.1583,57.1779,362214.0
2017-04-19 09:50:00,87.63,87.66,87.62,87.66,229388.0,57.1844,57.204,57.1779,57.204,229388.0
2017-04-19 10:00:00,87.66,87.66,87.62,87.62,63218.0,57.204,57.204,57.1779,57.1779,63218.0
2017-04-19 10:10:00,87.62,87.65,87.61,87.65,331080.0,57.1779,57.1975,57.1714,57.1975,331080.0
2017-04-19 10:20:00,87.64,87.65,87.63,87.65,323631.0,57.191,57.1975,57.1844,57.1975,323631.0
2017-04-19 10:30:00,87.65,87.66,87.63,87.63,204370.0,57.1975,57.204,57.1844,57.1844,204370.0
2017-04-19 10:40:00,87.63,87.65,87.61,87.62,90890.0,57.1844,57.1975,57.1714,57.1779,90890.0
2017-04-19 10:50:00,87.62,87.65,87.61,87.63,58568.0,57.1779,57.1975,57.1714,57.1844,58568.0
2017-04-19 11:00:00,87.62,87.65,87.62,87.62,47202.0,57.1779,57.1975,57.1779,57.1779,47202.0
2017-04-19 11:10:00,87.62,87.66,87.6,87.66,84895.0,57.1779,57.204,57.1649,57.204,84895.0
2017-04-19 11:20:00,87.66,87.7,87.65,87.68,89791.0,57.204,57.2301,57.1975,57.2171,89791.0
2017-04-19 11:30:00,87.68,87.69,87.66,87.66,85461.0,57.2171,57.2236,57.204,57.204,85461.0
2017-04-19 11:40:00,87.66,87.67,87.65,87.65,86190.0,57.204,57.2105,57.1975,57.1975,86190.0
2017-04-19 11:50:00,87.65,87.66,87.63,87.64,185483.0,57.1975,57.204,57.1844,57.191,185483.0
2017-04-19 12:00:00,87.64,87.64,87.6,87.62,138918.0,57.191,57.191,57.1649,57.1779,138918.0
2017-04-19 12:10:00,87.62,87.64,87.6,87.61,69660.0,57.1779,57.191,57.1649,57.1714,69660.0
2017-04-19 12:20:00,87.61,87.63,87.61,87.63,60249.0,57.1714,57.1844,57.1714,57.1844,60249.0
2017-04-19 12:30:00,87.63,87.69,87.62,87.69,126504.0,57.1844,57.2236,57.1779,57.2236,126504.0
2017-04-19 12:40:00,87.69,87.7,87.65,87.66,191350.0,57.2236,57.2301,57.1975,57.204,191350.0
2017-04-19 12:50:00,87.66,87.67,87.65,87.67,90566.0,57.204,57.2105,57.1975,57.2105,90566.0
2017-04-19 13:00:00,87.67,87.67,87.6,87.6,134335.0,57.2105,57.2105,57.1649,57.1649,134335.0
2017-04-19 13:10:00,87.61,87.62,87.58,87.6,135333.0,57.1714,57.1779,57.1518,57.1649,135333.0
2017-04-19 13:20:00,87.6,87.62,87.57,87.59,158967.0,57.1649,57.1779,57.1453,57.1583,158967.0
2017-04-19 13:30:00,87.59,87.6,87.58,87.58,104658.0,57.1583,57.1649,57.1518,57.1518,104658.0
2017-04-19 13:40:00,87.59,87.6,87.58,87.59,181188.0,57.1583,57.1649,57.1518,57.1583,181188.0
2017-04-19 13:50:00,87.59,87.6,87.57,87.59,148066.0,57.1583,57.1649,57.1453,57.1583,148066.0
2017-04-19 14:00:00,87.6,87.6,87.53,87.55,221150.0,57.1649,57.1649,57.1192,57.1322,221150.0
2017-04-19 14:10:00,87.55,87.55,87.42,87.43,670678.0,57.1322,57.1322,57.0474,57.0539,670678.0
2017-04-19 14:20:00,87.43,87.5,87.42,87.49,359071.0,57.0539,57.0996,57.0474,57.0931,359071.0
2017-04-19 14:30:00,87.49,87.49,87.44,87.45,156893.0,57.0931,57.0931,57.0605,57.067,156893.0
2017-04-19 14:40:00,87.45,87.46,87.43,87.44,153250.0,57.067,57.0735,57.0539,57.0605,153250.0
2017-04-19 14:50:00,87.45,87.46,87.41,87.45,185876.0,57.067,57.0735,57.0409,57.067,185876.0
2017-04-19 15:00:00,87.44,87.46,87.43,87.45,83139.0,57.0605,57.0735,57.0539,57.067,83139.0
2017-04-19 15:10:00,87.45,87.46,87.41,87.42,297440.0,57.067,57.0735,57.0409,57.0474,297440.0
2017-04-19 15:20:00,87.42,87.45,87.39,87.41,394719.0,57.0474,57.067,57.0278,57.0409,394719.0
2017-04-19 15:30:00,87.41,87.41,87.37,87.39,252563.0,57.0409,57.0409,57.0148,57.0278,252563.0
2017-04-19 15:40:00,87.39,87.39,87.33,87.34,153127.0,57.0278,57.0278,56.9887,56.9952,153127.0
2017-04-19 15:50:00,87.34,87.38,87.33,87.38,665272.0,56.9952,57.0213,56.9887,57.0213,665272.0
2017-04-20 09:30:00,87.48,87.58,87.44,87.56,800938.0,57.0866,57.1518,57.0605,57.1388,800938.0
2017-04-20 09:40:00,87.56,87.56,87.51,87.55,105763.0,57.1388,57.1388,57.1061,57.1322,105763.0
2017-04-20 09:50:00,87.55,87.56,87.48,87.52,113487.0,57.1322,57.1388,57.0866,57.1127,113487.0
2017-04-20 10:00:00,87.52,87.58,87.52,87.58,472676.0,57.1127,57.1518,57.1127,57.1518,472676.0
2017-04-20 10:10:00,87.58,87.61,87.54,87.55,160443.0,57.1518,57.1714,57.1257,57.1322,160443.0
2017-04-20 10:20:00,87.55,87.59,87.54,87.56,124726.0,57.1322,57.1583,57.1257,57.1388,124726.0
2017-04-20 10:30:00,87.56,87.58,87.53,87.54,133424.0,57.1388,57.1518,57.1192,57.1257,133424.0
2017-04-20 10:40:00,87.55,87.57,87.54,87.55,86796.0,57.1322,57.1453,57.1257,57.1322,86796.0
2017-04-20 10:50:00,87.54,87.57,87.54,87.56,132516.0,57.1257,57.1453,57.1257,57.1388,132516.0
2017-04-20 11:00:00,87.56,87.57,87.55,87.56,66356.0,57.1388,57.1453,57.1322,57.1388,66356.0
2017-04-20 11:10:00,87.57,87.58,87.54,87.56,401800.0,57.1453,57.1518,57.1257,57.1388,401800.0
2017-04-20 11:20:00,87.56,87.61,87.55,87.6,371807.0,57.1388,57.1714,57.1322,57.1649,371807.0
2017-04-20 11:30:00,87.61,87.62,87.58,87.61,619875.0,57.1714,57.1779,57.1518,57.1714,619875.0
2017-04-20 11:40:00,87.61,87.64,87.6,87.64,317469.0,57.1714,57.191,57.1649,57.191,317469.0
2017-04-20 11:50:00,87.64,87.65,87.63,87.63,50701.0,57.191,57.1975,57.1844,57.1844,50701.0
2017-04-20 12:00:00,87.63,87.65,87.62,87.65,103711.0,57.1844,57.1975,57.1779,57.1975,103711.0
2017-04-20 12:10:00,87.65,87.67,87.64,87.67,177241.0,57.1975,57.2105,57.191,57.2105,177241.0
2017-04-20 12:20:00,87.67,87.68,87.65,87.66,109673.0,57.2105,57.2171,57.1975,57.204,109673.0
2017-04-20 12:30:00,87.66,87.66,87.62,87.62,39826.0,57.204,57.204,57.1779,57.1779,39826.0
2017-04-20 12:40:00,87.62,87.64,87.61,87.63,149814.0,57.1779,57.191,57.1714,57.1844,149814.0
2017-04-20 12:50:00,87.63,87.64,87.62,87.63,107630.0,57.1844,57.191,57.1779,57.1844,107630.0
2017-04-20 13:00:00,87.63,87.64,87.62,87.64,115511.0,57.1844,57.191,57.1779,57.191,115511.0
2017-04-20 13:10:00,87.64,87.65,87.63,87.63,115885.0,57.191,57.1975,57.1844,57.1844,115885.0
2017-04-20 13:20:00,87.63,87.66,87.63,87.65,164524.0,57.1844,57.204,57.1844,57.1975,164524.0
2017-04-20 13:30:00,87.65,87.66,87.64,87.64,46436.0,57.1975,57.204,57.191,57.191,46436.0
2017-04-20 13:40:00,87.64,87.66,87.63,87.64,75527.0,57.191,57.204,57.1844,57.191,75527.0
2017-04-20 13:50:00,87.64,87.67,87.63,87.64,68316.0,57.191,57.2105,57.1844,57.191,68316.0
2017-04-20 14:00:00,87.65,87.68,87.64,87.65,80657.0,57.1975,57.2171,57.191,57.1975,80657.0
2017-04-20 14:10:00,87.65,87.66,87.63,87.66,66542.0,57.1975,57.204,57.1844,57.204,66542.0
2017-04-20 14:20:00,87.66,87.69,87.65,87.66,72546.0,57.204,57.2236,57.1975,57.204,72546.0
2017-04-20 14:30:00,87.65,87.66,87.63,87.65,40257.0,57.1975,57.204,57.1844,57.1975,40257.0
2017-04-20 14:40:00,87.65,87.66,87.65,87.66,28969.0,57.1975,57.204,57.1975,57.204,28969.0
2017-04-20 14:50:00,87.65,87.68,87.64,87.65,46007.0,57.1975,57.2171,57.191,57.1975,46007.0
2017-04-20 15:00:00,87.65,87.65,87.61,87.63,78512.0,57.1975,57.1975,57.1714,57.1844,78512.0
2017-04-20 15:10:00,87.63,87.66,87.62,87.64,61672.0,57.1844,57.204,57.1779,57.191,61672.0
2017-04-20 15:20:00,87.63,87.65,87.63,87.64,45394.0,57.1844,57.1975,57.1844,57.191,45394.0
2017-04-20 15:30:00,87.64,87.66,87.62,87.66,157045.0,57.191,57.204,57.1779,57.204,157045.0
2017-04-20 15:40:00,87.66,87.69,87.65,87.67,200930.0,57.204,57.2236,57.1975,57.2105,200930.0
2017-04-20 15:50:00,87.67,87.68,87.64,87.66,597664.0,57.2105,57.2171,57.191,57.204,597664.0
2017-04-21 09:30:00,87.64,87.67,87.6,87.65,135424.0,57.191,57.2105,57.1649,57.1975,135424.0
2017-04-21 09:40:00,87.65,87.67,87.63,87.65,109610.0,57.1975,57.2105,57.1844,57.1975,109610.0
2017-04-21 09:50:00,87.65,87.66,87.61,87.64,115970.0,57.1975,57.204,57.1714,57.191,115970.0
2017-04-21 10:00:00,87.64,87.66,87.62,87.66,69409.0,57.191,57.204,57.1779,57.204,69409.0
2017-04-21 10:10:00,87.66,87.68,87.65,87.67,190961.0,57.204,57.2171,57.1975,57.2105,190961.0
2017-04-21 10:20:00,87.67,87.71,87.67,87.67,346776.0,57.2105,57.2366,57.2105,57.2105,346776.0
2017-04-21 10:30:00,87.68,87.68,87.64,87.64,159044.0,57.2171,57.2171,57.191,57.191,159044.0
2017-04-21 10:40:00,87.64,87.65,87.61,87.62,54438.0,57.191,57.1975,57.1714,57.1779,54438.0
2017-04-21 10:50:00,87.62,87.62,87.59,87.62,306363.0,57.1779,57.1779,57.1583,57.1779,306363.0
2017-04-21 11:00:00,87.62,87.62,87.58,87.58,127242.0,57.1779,57.1779,57.1518,57.1518,127242.0
2017-04-21 11:10:00,87.59,87.6,87.56,87.59,236228.0,57.1583,57.1649,57.1388,57.1583,236228.0
2017-04-21 11:20:00,87.59,87.62,87.57,87.62,396650.0,57.1583,57.1779,57.1453,57.1779,396650.0
2017-04-21 11:30:00,87.62,87.63,87.61,87.61,193071.0,57.1779,57.1844,57.1714,57.1714,193071.0
2017-04-21 11:40:00,87.62,87.67,87.61,87.64,548381.0,57.1779,57.2105,57.1714,57.191,548381.0
2017-04-21 11:50:00,87.64,87.68,87.63,87.64,226374.0,57.191,57.2171,57.1844,57.191,226374.0
2017-04-21 12:00:00,87.64,87.66,87.63,87.64,45389.0,57.191,57.204,57.1844,57.191,45389.0
2017-04-21 12:10:00,87.64,87.67,87.61,87.64,237985.0,57.191,57.2105,57.1714,57.191,237985.0
2017-04-21 12:20:00,87.64,87.64,87.61,87.62,80140.0,57.191,57.191,57.1714,57.1779,80140.0
2017-04-21 12:30:00,87.62,87.64,87.61,87.61,67753.0,57.1779,57.191,57.1714,57.1714,67753.0
2017-04-21 12:40:00,87.62,87.63,87.58,87.59,151931.0,57.1779,57.1844,57.1518,57.1583,151931.0
2017-04-21 12:50:00,87.6,87.61,87.56,87.59,233535.0,57.1649,57.1714,57.1388,57.1583,233535.0
2017-04-21 13:00:00,87.59,87.59,87.57,87.58,108018.0,57.1583,57.1583,57.1453,57.1518,108018.0
2017-04-21 13:10:00,87.58,87.59,87.49,87.53,347093.0,57.1518,57.1583,57.0931,57.1192,347093.0
2017-04-21 13:20:00,87.53,87.59,87.52,87.58,153322.0,57.1192,57.1583,57.1127,57.1518,153322.0
2017-04-21 13:30:00,87.58,87.58,87.53,87.54,90324.0,57.1518,57.1518,57.1192,57.1257,90324.0
2017-04-21 13:40:00,87.54,87.58,87.53,87.58,91369.0,57.1257,57.1518,57.1192,57.1518,91369.0
2017-04-21 13:50:00,87.58,87.62,87.57,87.62,197373.0,57.1518,57.1779,57.1453,57.1779,197373.0
2017-04-21 14:00:00,87.62,87.62,87.58,87.58,42844.0,57.1779,57.1779,57.1518,57.1518,42844.0
2017-04-21 14:10:00,87.59,87.59,87.58,87.58,40293.0,57.1583,57.1583,57.1518,57.1518,40293.0
2017-04-21 14:20:00,87.58,87.63,87.57,87.63,259296.0,57.1518,57.1844,57.1453,57.1844,259296.0
2017-04-21 14:30:00,87.63,87.65,87.62,87.65,64463.0,57.1844,57.1975,57.1779,57.1975,64463.0
2017-04-21 14:40:00,87.65,87.65,87.61,87.62,84561.0,57.1975,57.1975,57.1714,57.1779,84561.0
2017-04-21 14:50:00,87.62,87.63,87.58,87.59,187391.0,57.1779,57.1844,57.1518,57.1583,187391.0
2017-04-21 15:00:00,87.59,87.59,87.56,87.56,108405.0,57.1583,57.1583,57.1388,57.1388,108405.0
2017-04-21 15:10:00,87.57,87.57,87.56,87.56,244111.0,57.1453,57.1453,57.1388,57.1388,244111.0
2017-04-21 15:20:00,87.56,87.57,87.55,87.55,166603.0,57.1388,57.1453,57.1322,57.1322,166603.0
2017-04-21 15:30:00,87.55,87.57,87.53,87.56,271461.0,57.1322,57.1453,57.1192,57.1388,271461.0
2017-04-21 15:40:00,87.57,87.57,87.55,87.56,324744.0,57.1453,57.1453,57.1322,57.1388,324744.0
2017-04-21 15:50:00,87.56,87.59,87.54,87.58,1126963.0,57.1388,57.1583,57.1257,57.1518,1126963.0
2017-04-24 09:30:00,87.96,87.98,87.9,87.93,421520.0,57.3998,57.4128,57.3606,57.3802,421520.0
2017-04-24 09:40:00,87.93,87.95,87.92,87.94,259086.0,57.3802,57.3933,57.3737,57.3867,259086.0
2017-04-24 09:50:00,87.95,87.95,87.93,87.95,80777.0,57.3933,57.3933,57.3802,57.3933,80777.0
2017-04-24 10:00:00,87.95,87.98,87.94,87.97,241730.0,57.3933,57.4128,57.3867,57.4063,241730.0
2017-04-24 10:10:00,87.97,87.97,87.94,87.96,190787.0,57.4063,57.4063,57.3867,57.3998,190787.0
2017-04-24 10:20:00,87.97,87.99,87.96,87.97,155258.0,57.4063,57.4194,57.3998,57.4063,155258.0
2017-04-24 10:30:00,87.97,87.97,87.9,87.92,312978.0,57.4063,57.4063,57.3606,57.3737,312978.0
2017-04-24 10:40:00,87.92,87.97,87.9,87.97,137540.0,57.3737,57.4063,57.3606,57.4063,137540.0
2017-04-24 10:50:00,87.97,87.97,87.94,87.95,80322.0,57.4063,57.4063,57.3867,57.3933,80322.0
2017-04-24 11:00:00,87.95,87.97,87.92,87.97,89624.0,57.3933,57.4063,57.3737,57.4063,89624.0
2017-04-24 11:10:00,87.97,87.97,87.91,87.94,76415.0,57.4063,57.4063,57.3672,57.3867,76415.0
2017-04-24 11:20:00,87.94,87.94,87.93,87.94,76725.0,57.3867,57.3867,57.3802,57.3867,76725.0
2017-04-24 11:30:00,87.94,87.96,87.92,87.93,386244.0,57.3867,57.3998,57.3737,57.3802,386244.0
2017-04-24 11:40:00,87.94,87.95,87.91,87.92,64587.0,57.3867,57.3933,57.3672,57.3737,64587.0
2017-04-24 11:50:00,87.93,87.93,87.88,87.91,85158.0,57.3802,57.3802,57.3476,57.3672,85158.0
2017-04-24 12:00:00,87.91,87.93,87.89,87.9,208719.0,57.3672,57.3802,57.3541,57.3606,208719.0
2017-04-24 12:10:00,87.9,87.93,87.89,87.92,45708.0,57.3606,57.3802,57.3541,57.3737,45708.0
2017-04-24 12:20:00,87.93,87.95,87.92,87.92,201572.0,57.3802,57.3933,57.3737,57.3737,201572.0
2017-04-24 12:30:00,87.93,87.95,87.92,87.94,31417.0,57.3802,57.3933,57.3737,57.3867,31417.0
2017-04-24 12:40:00,87.95,87.96,87.92,87.92,128168.0,57.3933,57.3998,57.3737,57.3737,128168.0
2017-04-24 12:50:00,87.92,87.95,87.92,87.93,112255.0,57.3737,57.3933,57.3737,57.3802,112255.0
2017-04-24 13:00:00,87.94,87.97,87.93,87.96,133041.0,57.3867,57.4063,57.3802,57.3998,133041.0
2017-04-24 13:10:00,87.97,87.98,87.95,87.98,105718.0,57.4063,57.4128,57.3933,57.4128,105718.0
2017-04-24 13:20:00,87.98,87.99,87.97,87.98,106599.0,57.4128,57.4194,57.4063,57.4128,106599.0
2017-04-24 13:30:00,87.99,87.99,87.97,87.98,177137.0,57.4194,57.4194,57.4063,57.4128,177137.0
2017-04-24 13:40:00,87.97,87.98,87.94,87.97,188150.0,57.4063,57.4128,57.3867,57.4063,188150.0
2017-04-24 13:50:00,87.98,87.99,87.96,87.97,78146.0,57.4128,57.4194,57.3998,57.4063,78146.0
2017-04-24 14:00:00,87.97,88.0,87.96,87.99,93228.0,57.4063,57.4259,57.3998,57.4194,93228.0
2017-04-24 14:10:00,87.99,88.01,87.94,88.0,171100.0,57.4194,57.4324,57.3867,57.4259,171100.0
2017-04-24 14:20:00,87.99,88.0,87.98,87.98,62513.0,57.4194,57.4259,57.4128,57.4128,62513.0
2017-04-24 14:30:00,87.98,88.01,87.98,87.99,114753.0,57.4128,57.4324,57.4128,57.4194,114753.0
2017-04-24 14:40:00,88.0,88.0,87.96,87.97,121012.0,57.4259,57.4259,57.3998,57.4063,121012.0
2017-04-24 14:50:00,87.97,87.99,87.94,87.95,152407.0,57.4063,57.4194,57.3867,57.3933,152407.0
2017-04-24 15:00:00,87.96,88.01,87.95,88.0,130742.0,57.3998,57.4324,57.3933,57.4259,130742.0
2017-04-24 15:10:00,88.0,88.01,87.99,88.0,130516.0,57.4259,57.4324,57.4194,57.4259,130516.0
2017-04-24 15:20:00,88.01,88.01,88.0,88.0,155205.0,57.4324,57.4324,57.4259,57.4259,155205.0
2017-04-24 15:30:00,88.01,88.02,88.0,88.01,180932.0,57.4324,57.4389,57.4259,57.4324,180932.0
2017-04-24 15:40:00,88.02,88.02,88.0,88.0,76657.0,57.4389,57.4389,57.4259,57.4259,76657.0
2017-04-24 15:50:00,88.01,88.01,87.99,88.0,596950.0,57.4324,57.4324,57.4194,57.4259,596950.0
2017-04-25 09:30:00,88.07,88.14,88.03,88.14,635273.0,57.4716,57.5172,57.4455,57.5172,635273.0
2017-04-25 09:40:00,88.14,88.17,88.13,88.16,302888.0,57.5172,57.5368,57.5107,57.5303,302888.0
2017-04-25 09:50:00,88.16,88.16,88.13,88.15,209501.0,57.5303,57.5303,57.5107,57.5238,209501.0
2017-04-25 10:00:00,88.15,88.2,88.14,88.19,280391.0,57.5238,57.5564,57.5172,57.5499,280391.0
2017-04-25 10:10:00,88.19,88.2,88.17,88.18,214426.0,57.5499,57.5564,57.5368,57.5434,214426.0
2017-04-25 10:20:00,88.19,88.19,88.12,88.13,306794.0,57.5499,57.5499,57.5042,57.5107,306794.0
2017-04-25 10:30:00,88.13,88.15,88.1,88.14,328530.0,57.5107,57.5238,57.4911,57.5172,328530.0
2017-04-25 10:40:00,88.15,88.15,88.08,88.09,163062.0,57.5238,57.5238,57.4781,57.4846,163062.0
2017-04-25 10:50:00,88.09,88.09,88.03,88.06,366137.0,57.4846,57.4846,57.4455,57.465,366137.0
2017-04-25 11:00:00,88.06,88.09,88.05,88.09,444191.0,57.465,57.4846,57.4585,57.4846,444191.0
2017-04-25 11:10:00,88.09,88.11,88.08,88.1,96760.0,57.4846,57.4977,57.4781,57.4911,96760.0
2017-04-25 11:20:00,88.11,88.12,88.08,88.1,147201.0,57.4977,57.5042,57.4781,57.4911,147201.0
2017-04-25 11:30:00,88.1,88.14,88.09,88.12,394030.0,57.4911,57.5172,57.4846,57.5042,394030.0
2017-04-25 11:40:00,88.12,88.12,88.09,88.09,261861.0,57.5042,57.5042,57.4846,57.4846,261861.0
2017-04-25 11:50:00,88.09,88.12,88.08,88.12,371785.0,57.4846,57.5042,57.4781,57.5042,371785.0
2017-04-25 12:00:00,88.11,88.13,88.11,88.12,28930.0,57.4977,57.5107,57.4977,57.5042,28930.0
2017-04-25 12:10:00,88.12,88.13,88.11,88.12,35186.0,57.5042,57.5107,57.4977,57.5042,35186.0
2017-04-25 12:20:00,88.13,88.14,88.11,88.13,92015.0,57.5107,57.5172,57.4977,57.5107,92015.0
2017-04-25 12:30:00,88.13,88.13,88.08,88.11,149708.0,57.5107,57.5107,57.4781,57.4977,149708.0
2017-04-25 12:40:00,88.11,88.12,88.09,88.11,110746.0,57.4977,57.5042,57.4846,57.4977,110746.0
2017-04-25 12:50:00,88.11,88.13,88.1,88.13,130759.0,57.4977,57.5107,57.4911,57.5107,130759.0
2017-04-25 13:00:00,88.13,88.15,88.12,88.15,75736.0,57.5107,57.5238,57.5042,57.5238,75736.0
2017-04-25 13:10:00,88.15,88.16,88.14,88.16,64654.0,57.5238,57.5303,57.5172,57.5303,64654.0
2017-04-25 13:20:00,88.16,88.18,88.1,88.16,893751.0,57.5303,57.5434,57.4911,57.5303,893751.0
2017-04-25 13:30:00,88.17,88.18,88.16,88.16,254127.0,57.5368,57.5434,57.5303,57.5303,254127.0
2017-04-25 13:40:00,88.17,88.18,88.16,88.17,131236.0,57.5368,57.5434,57.5303,57.5368,131236.0
2017-04-25 13:50:00,88.16,88.17,88.16,88.17,170855.0,57.5303,57.5368,57.5303,57.5368,170855.0
2017-04-25 14:00:00,88.17,88.17,88.16,88.17,58715.0,57.5368,57.5368,57.5303,57.5368,58715.0
2017-04-25 14:10:00,88.17,88.18,88.15,88.16,208792.0,57.5368,57.5434,57.5238,57.5303,208792.0
2017-04-25 14:20:00,88.15,88.18,88.15,88.17,63230.0,57.5238,57.5434,57.5238,57.5368,63230.0
2017-04-25 14:30:00,88.17,88.19,88.16,88.19,147918.0,57.5368,57.5499,57.5303,57.5499,147918.0
2017-04-25 14:40:00,88.19,88.19,88.18,88.19,137994.0,57.5499,57.5499,57.5434,57.5499,137994.0
2017-04-25 14:50:00,88.19,88.19,88.16,88.17,100632.0,57.5499,57.5499,57.5303,57.5368,100632.0
2017-04-25 15:00:00,88.16,88.2,88.16,88.2,150920.0,57.5303,57.5564,57.5303,57.5564,150920.0
2017-04-25 15:10:00,88.2,88.2,88.15,88.18,162118.0,57.5564,57.5564,57.5238,57.5434,162118.0
2017-04-25 15:20:00,88.18,88.19,88.17,88.19,148807.0,57.5434,57.5499,57.5368,57.5499,148807.0
2017-04-25 15:30:00,88.19,88.19,88.17,88.17,171237.0,57.5499,57.5499,57.5368,57.5368,171237.0
2017-04-25 15:40:00,88.18,88.19,88.16,88.17,251271.0,57.5434,57.5499,57.5303,57.5368,251271.0
2017-04-25 15:50:00,88.17,88.17,88.15,88.17,1169915.0,57.5368,57.5368,57.5238,57.5368,1169915.0
2017-04-26 09:30:00,88.09,88.16,88.07,88.11,258116.0,57.4846,57.5303,57.4716,57.4977,258116.0
2017-04-26 09:40:00,88.11,88.11,88.09,88.11,146148.0,57.4977,57.4977,57.4846,57.4977,146148.0
2017-04-26 09:50:00,88.11,88.12,88.1,88.11,179830.0,57.4977,57.5042,57.4911,57.4977,179830.0
2017-04-26 10:00:00,88.11,88.14,88.09,88.13,275104.0,57.4977,57.5172,57.4846,57.5107,275104.0
2017-04-26 10:10:00,88.14,88.14,88.1,88.11,166259.0,57.5172,57.5172,57.4911,57.4977,166259.0
2017-04-26 10:20:00,88.12,88.12,88.1,88.12,290602.0,57.5042,57.5042,57.4911,57.5042,290602.0
2017-04-26 10:30:00,88.12,88.16,88.11,88.14,307212.0,57.5042,57.5303,57.4977,57.5172,307212.0
2017-04-26 10:40:00,88.15,88.16,88.14,88.16,97794.0,57.5238,57.5303,57.5172,57.5303,97794.0
2017-04-26 10:50:00,88.16,88.19,88.14,88.19,378239.0,57.5303,57.5499,57.5172,57.5499,378239.0
2017-04-26 11:00:00,88.19,88.19,88.17,88.18,162266.0,57.5499,57.5499,57.5368,57.5434,162266.0
2017-04-26 11:10:00,88.17,88.18,88.14,88.17,45488.0,57.5368,57.5434,57.5172,57.5368,45488.0
2017-04-26 11:20:00,88.17,88.23,88.16,88.23,108069.0,57.5368,57.576,57.5303,57.576,108069.0
2017-04-26 11:30:00,88.22,88.23,88.18,88.18,126823.0,57.5695,57.576,57.5434,57.5434,126823.0
2017-04-26 11:40:00,88.19,88.19,88.15,88.15,234649.0,57.5499,57.5499,57.5238,57.5238,234649.0
2017-04-26 11:50:00,88.15,88.16,88.14,88.15,47315.0,57.5238,57.5303,57.5172,57.5238,47315.0
2017-04-26 12:00:00,88.15,88.17,88.14,88.17,71854.0,57.5238,57.5368,57.5172,57.5368,71854.0
2017-04-26 12:10:00,88.18,88.19,88.17,88.19,42853.0,57.5434,57.5499,57.5368,57.5499,42853.0
2017-04-26 12:20:00,88.19,88.19,88.18,88.19,41435.0,57.5499,57.5499,57.5434,57.5499,41435.0
2017-04-26 12:30:00,88.2,88.2,88.18,88.19,41211.0,57.5564,57.5564,57.5434,57.5499,41211.0
2017-04-26 12:40:00,88.18,88.2,88.17,88.17,54865.0,57.5434,57.5564,57.5368,57.5368,54865.0
2017-04-26 12:50:00,88.17,88.19,88.17,88.19,32240.0,57.5368,57.5499,57.5368,57.5499,32240.0
2017-04-26 13:00:00,88.19,88.2,88.18,88.18,39289.0,57.5499,57.5564,57.5434,57.5434,39289.0
2017-04-26 13:10:00,88.19,88.23,88.18,88.23,73221.0,57.5499,57.576,57.5434,57.576,73221.0
2017-04-26 13:20:00,88.23,88.23,88.2,88.21,41851.0,57.576,57.576,57.5564,57.5629,41851.0
2017-04-26 13:30:00,88.2,88.2,88.17,88.19,37421.0,57.5564,57.5564,57.5368,57.5499,37421.0
2017-04-26 13:40:00,88.19,88.23,88.15,88.17,108017.0,57.5499,57.576,57.5238,57.5368,108017.0
2017-04-26 13:50:00,88.17,88.21,88.15,88.15,118519.0,57.5368,57.5629,57.5238,57.5238,118519.0
2017-04-26 14:00:00,88.15,88.18,88.15,88.18,41246.0,57.5238,57.5434,57.5238,57.5434,41246.0
2017-04-26 14:10:00,88.18,88.21,88.17,88.2,57436.0,57.5434,57.5629,57.5368,57.5564,57436.0
2017-04-26 14:20:00,88.2,88.22,88.18,88.18,57219.0,57.5564,57.5695,57.5434,57.5434,57219.0
2017-04-26 14:30:00,88.18,88.21,88.17,88.17,61337.0,57.5434,57.5629,57.5368,57.5368,61337.0
2017-04-26 14:40:00,88.17,88.21,88.17,88.19,77038.0,57.5368,57.5629,57.5368,57.5499,77038.0
2017-04-26 14:50:00,88.19,88.2,88.18,88.19,32951.0,57.5499,57.5564,57.5434,57.5499,32951.0
2017-04-26 15:00:00,88.19,88.21,88.17,88.2,80753.0,57.5499,57.5629,57.5368,57.5564,80753.0
2017-04-26 15:10:00,88.2,88.23,88.2,88.22,62413.0,57.5564,57.576,57.5564,57.5695,62413.0
2017-04-26 15:20:00,88.22,88.22,88.16,88.18,315583.0,57.5695,57.5695,57.5303,57.5434,315583.0
2017-04-26 15:30:00,88.17,88.18,88.15,88.16,254180.0,57.5368,57.5434,57.5238,57.5303,254180.0
2017-04-26 15:40:00,88.15,88.18,88.14,88.14,278574.0,57.5238,57.5434,57.5172,57.5172,278574.0
2017-04-26 15:50:00,88.14,88.15,88.09,88.12,667026.0,57.5172,57.5238,57.4846,57.5042,667026.0
2017-04-27 09:30:00,88.09,88.12,88.03,88.04,261350.0,57.4846,57.5042,57.4455,57.452,261350.0
2017-04-27 09:40:00,88.04,88.07,88.01,88.05,178335.0,57.452,57.4716,57.4324,57.4585,178335.0
2017-04-27 09:50:00,88.05,88.08,88.05,88.06,85693.0,57.4585,57.4781,57.4585,57.465,85693.0
2017-04-27 10:00:00,88.06,88.07,88.04,88.04,173134.0,57.465,57.4716,57.452,57.452,173134.0
2017-04-27 10:10:00,88.04,88.08,88.04,88.06,134320.0,57.452,57.4781,57.452,57.465,134320.0
2017-04-27 10:20:00,88.06,88.09,88.06,88.06,74475.0,57.465,57.4846,57.465,57.465,74475.0
2017-04-27 10:30:00,88.06,88.09,88.06,88.09,127397.0,57.465,57.4846,57.465,57.4846,127397.0
2017-04-27 10:40:00,88.09,88.1,88.04,88.05,133215.0,57.4846,57.4911,57.452,57.4585,133215.0
2017-04-27 10:50:00,88.05,88.06,88.04,88.06,130867.0,57.4585,57.465,57.452,57.465,130867.0
2017-04-27 11:00:00,88.06,88.09,88.05,88.08,171508.0,57.465,57.4846,57.4585,57.4781,171508.0
2017-04-27 11:10:00,88.08,88.12,88.08,88.1,139437.0,57.4781,57.5042,57.4781,57.4911,139437.0
2017-04-27 11:20:00,88.1,88.11,88.06,88.06,57201.0,57.4911,57.4977,57.465,57.465,57201.0
2017-04-27 11:30:00,88.06,88.07,88.03,88.04,464612.0,57.465,57.4716,57.4455,57.452,464612.0
2017-04-27 11:40:00,88.04,88.05,88.02,88.03,303755.0,57.452,57.4585,57.4389,57.4455,303755.0
2017-04-27 11:50:00,88.03,88.03,88.01,88.03,32517.0,57.4455,57.4455,57.4324,57.4455,32517.0
2017-04-27 12:00:00,88.03,88.04,88.02,88.04,260956.0,57.4455,57.452,57.4389,57.452,260956.0
2017-04-27 12:10:00,88.04,88.05,88.03,88.05,68984.0,57.452,57.4585,57.4455,57.4585,68984.0
2017-04-27 12:20:00,88.04,88.05,88.02,88.03,59950.0,57.452,57.4585,57.4389,57.4455,59950.0
2017-04-27 12:30:00,88.04,88.07,88.03,88.06,92227.0,57.452,57.4716,57.4455,57.465,92227.0
2017-04-27 12:40:00,88.06,88.1,88.06,88.09,94131.0,57.465,57.4911,57.465,57.4846,94131.0
2017-04-27 12:50:00,88.09,88.14,88.08,88.14,195285.0,57.4846,57.5172,57.4781,57.5172,195285.0
2017-04-27 13:00:00,88.14,88.16,88.12,88.13,122808.0,57.5172,57.5303,57.5042,57.5107,122808.0
2017-04-27 13:10:00,88.13,88.16,88.12,88.15,82632.0,57.5107,57.5303,57.5042,57.5238,82632.0
2017-04-27 13:20:00,88.16,88.16,88.13,88.14,103722.0,57.5303,57.5303,57.5107,57.5172,103722.0
2017-04-27 13:30:00,88.14,88.14,88.12,88.13,82584.0,57.5172,57.5172,57.5042,57.5107,82584.0
2017-04-27 13:40:00,88.14,88.15,88.14,88.15,42974.0,57.5172,57.5238,57.5172,57.5238,42974.0
2017-04-27 13:50:00,88.15,88.15,88.14,88.15,64403.0,57.5238,57.5238,57.5172,57.5238,64403.0
2017-04-27 14:00:00,88.15,88.15,88.09,88.12,169555.0,57.5238,57.5238,57.4846,57.5042,169555.0
2017-04-27 14:10:00,88.12,88.12,88.1,88.11,50554.0,57.5042,57.5042,57.4911,57.4977,50554.0
2017-04-27 14:20:00,88.1,88.11,88.08,88.11,92070.0,57.4911,57.4977,57.4781,57.4977,92070.0
2017-04-27 14:30:00,88.1,88.12,88.1,88.11,66298.0,57.4911,57.5042,57.4911,57.4977,66298.0
2017-04-27 14:40:00,88.12,88.15,88.11,88.13,190922.0,57.5042,57.5238,57.4977,57.5107,190922.0
2017-04-27 14:50:00,88.13,88.14,88.1,88.1,121162.0,57.5107,57.5172,57.4911,57.4911,121162.0
2017-04-27 15:00:00,88.1,88.11,88.09,88.11,66301.0,57.4911,57.4977,57.4846,57.4977,66301.0
2017-04-27 15:10:00,88.11,88.14,88.11,88.14,132990.0,57.4977,57.5172,57.4977,57.5172,132990.0
2017-04-27 15:20:00,88.14,88.14,88.1,88.12,112964.0,57.5172,57.5172,57.4911,57.5042,112964.0
2017-04-27 15:30:00,88.12,88.14,88.1,88.12,153776.0,57.5042,57.5172,57.4911,57.5042,153776.0
2017-04-27 15:40:00,88.11,88.14,88.11,88.13,115713.0,57.4977,57.5172,57.4977,57.5107,115713.0
2017-04-27 15:50:00,88.13,88.15,88.11,88.14,394224.0,57.5107,57.5238,57.4977,57.5172,394224.0
2017-04-28 09:30:00,88.16,88.2,88.16,88.17,216632.0,57.5303,57.5564,57.5303,57.5368,216632.0
2017-04-28 09:40:00,88.17,88.2,88.14,88.17,269092.0,57.5368,57.5564,57.5172,57.5368,269092.0
2017-04-28 09:50:00,88.17,88.21,88.16,88.18,83525.0,57.5368,57.5629,57.5303,57.5434,83525.0
2017-04-28 10:00:00,88.18,88.23,88.17,88.2,57611.0,57.5434,57.576,57.5368,57.5564,57611.0
2017-04-28 10:10:00,88.2,88.22,88.19,88.22,94976.0,57.5564,57.5695,57.5499,57.5695,94976.0
2017-04-28 10:20:00,88.21,88.22,88.19,88.2,87870.0,57.5629,57.5695,57.5499,57.5564,87870.0
2017-04-28 10:30:00,88.21,88.22,88.18,88.2,199036.0,57.5629,57.5695,57.5434,57.5564,199036.0
2017-04-28 10:40:00,88.19,88.2,88.17,88.18,56313.0,57.5499,57.5564,57.5368,57.5434,56313.0
2017-04-28 10:50:00,88.17,88.2,88.16,88.17,126060.0,57.5368,57.5564,57.5303,57.5368,126060.0
2017-04-28 11:00:00,88.17,88.21,88.17,88.2,66211.0,57.5368,57.5629,57.5368,57.5564,66211.0
2017-04-28 11:10:00,88.2,88.23,88.19,88.21,199911.0,57.5564,57.576,57.5499,57.5629,199911.0
2017-04-28 11:20:00,88.21,88.24,88.2,88.24,445370.0,57.5629,57.5825,57.5564,57.5825,445370.0
2017-04-28 11:30:00,88.23,88.24,88.2,88.21,72959.0,57.576,57.5825,57.5564,57.5629,72959.0
2017-04-28 11:40:00,88.21,88.22,88.2,88.2,254381.0,57.5629,57.5695,57.5564,57.5564,254381.0
2017-04-28 11:50:00,88.2,88.21,88.2,88.21,24061.0,57.5564,57.5629,57.5564,57.5629,24061.0
2017-04-28 12:00:00,88.2,88.21,88.19,88.19,61261.0,57.5564,57.5629,57.5499,57.5499,61261.0
2017-04-28 12:10:00,88.19,88.21,88.19,88.2,35988.0,57.5499,57.5629,57.5499,57.5564,35988.0
2017-04-28 12:20:00,88.21,88.21,88.2,88.21,34419.0,57.5629,57.5629,57.5564,57.5629,34419.0
2017-04-28 12:30:00,88.2,88.22,88.19,88.22,112350.0,57.5564,57.5695,57.5499,57.5695,112350.0
2017-04-28 12:40:00,88.22,88.22,88.2,88.2,65984.0,57.5695,57.5695,57.5564,57.5564,65984.0
2017-04-28 12:50:00,88.2,88.21,88.19,88.2,109032.0,57.5564,57.5629,57.5499,57.5564,109032.0
2017-04-28 13:00:00,88.2,88.2,88.17,88.19,126941.0,57.5564,57.5564,57.5368,57.5499,126941.0
2017-04-28 13:10:00,88.19,88.19,88.13,88.13,275925.0,57.5499,57.5499,57.5107,57.5107,275925.0
2017-04-28 13:20:00,88.14,88.17,88.13,88.17,132428.0,57.5172,57.5368,57.5107,57.5368,132428.0
2017-04-28 13:30:00,88.16,88.17,88.15,88.16,23746.0,57.5303,57.5368,57.5238,57.5303,23746.0
2017-04-28 13:40:00,88.15,88.16,88.12,88.12,152310.0,57.5238,57.5303,57.5042,57.5042,152310.0
2017-04-28 13:50:00,88.12,88.13,88.12,88.13,68427.0,57.5042,57.5107,57.5042,57.5107,68427.0
2017-04-28 14:00:00,88.13,88.13,88.1,88.1,187065.0,57.5107,57.5107,57.4911,57.4911,187065.0
2017-04-28 14:10:00,88.1,88.11,88.07,88.09,255715.0,57.4911,57.4977,57.4716,57.4846,255715.0
2017-04-28 14:20:00,88.09,88.12,88.08,88.12,71633.0,57.4846,57.5042,57.4781,57.5042,71633.0
2017-04-28 14:30:00,88.12,88.12,88.1,88.11,80742.0,57.5042,57.5042,57.4911,57.4977,80742.0
2017-04-28 14:40:00,88.1,88.14,88.1,88.14,108300.0,57.4911,57.5172,57.4911,57.5172,108300.0
2017-04-28 14:50:00,88.14,88.17,88.13,88.16,140753.0,57.5172,57.5368,57.5107,57.5303,140753.0
2017-04-28 15:00:00,88.15,88.16,88.14,88.15,91893.0,57.5238,57.5303,57.5172,57.5238,91893.0
2017-04-28 15:10:00,88.15,88.17,88.15,88.17,174156.0,57.5238,57.5368,57.5238,57.5368,174156.0
2017-04-28 15:20:00,88.16,88.17,88.12,88.13,193084.0,57.5303,57.5368,57.5042,57.5107,193084.0
2017-04-28 15:30:00,88.14,88.16,88.13,88.14,225383.0,57.5172,57.5303,57.5107,57.5172,225383.0
2017-04-28 15:40:00,88.14,88.18,88.14,88.17,202588.0,57.5172,57.5434,57.5172,57.5368,202588.0
2017-04-28 15:50:00,88.17,88.18,88.12,88.14,855376.0,57.5368,57.5434,57.5042,57.5172,855376.0
2017-05-01 09:30:00,87.75,87.84,87.75,87.8,188272.0,57.507,57.566,57.507,57.5398,188272.0
2017-05-01 09:40:00,87.81,87.81,87.75,87.75,137217.0,57.5464,57.5464,57.507,57.507,137217.0
2017-05-01 09:50:00,87.75,87.77,87.72,87.73,68903.0,57.507,57.5201,57.4874,57.4939,68903.0
2017-05-01 10:00:00,87.73,87.73,87.71,87.71,43271.0,57.4939,57.4939,57.4808,57.4808,43271.0
2017-05-01 10:10:00,87.71,87.76,87.7,87.75,100173.0,57.4808,57.5136,57.4743,57.507,100173.0
2017-05-01 10:20:00,87.75,87.76,87.73,87.75,66796.0,57.507,57.5136,57.4939,57.507,66796.0
2017-05-01 10:30:00,87.75,87.8,87.75,87.79,113138.0,57.507,57.5398,57.507,57.5332,113138.0
2017-05-01 10:40:00,87.79,87.8,87.77,87.79,129240.0,57.5332,57.5398,57.5201,57.5332,129240.0
2017-05-01 10:50:00,87.79,87.81,87.78,87.8,246773.0,57.5332,57.5464,57.5267,57.5398,246773.0
2017-05-01 11:00:00,87.81,87.83,87.8,87.81,100135.0,57.5464,57.5595,57.5398,57.5464,100135.0
2017-05-01 11:10:00,87.82,87.82,87.78,87.79,170121.0,57.5529,57.5529,57.5267,57.5332,170121.0
2017-05-01 11:20:00,87.78,87.81,87.75,87.78,281926.0,57.5267,57.5464,57.507,57.5267,281926.0
2017-05-01 11:30:00,87.78,87.8,87.77,87.8,27789.0,57.5267,57.5398,57.5201,57.5398,27789.0
2017-05-01 11:40:00,87.8,87.82,87.8,87.81,28417.0,57.5398,57.5529,57.5398,57.5464,28417.0
2017-05-01 11:50:00,87.81,87.83,87.79,87.8,42451.0,57.5464,57.5595,57.5332,57.5398,42451.0
2017-05-01 12:00:00,87.79,87.8,87.79,87.8,22206.0,57.5332,57.5398,57.5332,57.5398,22206.0
2017-05-01 12:10:00,87.8,87.82,87.76,87.77,71113.0,57.5398,57.5529,57.5136,57.5201,71113.0
2017-05-01 12:20:00,87.77,87.78,87.75,87.76,111961.0,57.5201,57.5267,57.507,57.5136,111961.0
2017-05-01 12:30:00,87.75,87.84,87.75,87.83,425832.0,57.507,57.566,57.507,57.5595,425832.0
2017-05-01 12:40:00,87.83,87.83,87.81,87.81,51722.0,57.5595,57.5595,57.5464,57.5464,51722.0
2017-05-01 12:50:00,87.81,87.83,87.77,87.8,50816.0,57.5464,57.5595,57.5201,57.5398,50816.0
2017-05-01 13:00:00,87.8,87.81,87.79,87.8,63461.0,57.5398,57.5464,57.5332,57.5398,63461.0
2017-05-01 13:10:00,87.79,87.81,87.78,87.81,54117.0,57.5332,57.5464,57.5267,57.5464,54117.0
2017-05-01 13:20:00,87.81,87.82,87.8,87.82,116134.0,57.5464,57.5529,57.5398,57.5529,116134.0
2017-05-01 13:30:00,87.82,87.82,87.8,87.8,32916.0,57.5529,57.5529,57.5398,57.5398,32916.0
2017-05-01 13:40:00,87.81,87.82,87.8,87.81,37189.0,57.5464,57.5529,57.5398,57.5464,37189.0
2017-05-01 13:50:00,87.81,87.84,87.81,87.83,93449.0,57.5464,57.566,57.5464,57.5595,93449.0
2017-05-01 14:00:00,87.83,87.85,87.82,87.82,43801.0,57.5595,57.5726,57.5529,57.5529,43801.0
2017-05-01 14:10:00,87.82,87.85,87.8,87.84,94224.0,57.5529,57.5726,57.5398,57.566,94224.0
2017-05-01 14:20:00,87.84,87.84,87.83,87.83,49841.0,57.566,57.566,57.5595,57.5595,49841.0
2017-05-01 14:30:00,87.83,87.84,87.82,87.84,29992.0,57.5595,57.566,57.5529,57.566,29992.0
2017-05-01 14:40:00,87.84,87.85,87.83,87.84,78655.0,57.566,57.5726,57.5595,57.566,78655.0
2017-05-01 14:50:00,87.84,87.84,87.83,87.83,96203.0,57.566,57.566,57.5595,57.5595,96203.0
2017-05-01 15:00:00,87.84,87.85,87.83,87.84,125906.0,57.566,57.5726,57.5595,57.566,125906.0
2017-05-01 15:10:00,87.83,87.84,87.82,87.82,161298.0,57.5595,57.566,57.5529,57.5529,161298.0
2017-05-01 15:20:00,87.83,87.83,87.79,87.81,180672.0,57.5595,57.5595,57.5332,57.5464,180672.0
2017-05-01 15:30:00,87.82,87.82,87.79,87.79,100726.0,57.5529,57.5529,57.5332,57.5332,100726.0
2017-05-01 15:40:00,87.79,87.81,87.78,87.79,251428.0,57.5332,57.5464,57.5267,57.5332,251428.0
2017-05-01 15:50:00,87.79,87.8,87.75,87.8,1561280.0,57.5332,57.5398,57.507,57.5398,1561280.0
2017-05-02 09:30:00,87.89,87.9,87.81,87.84,87086.0,57.5988,57.6053,57.5464,57.566,87086.0
2017-05-02 09:40:00,87.84,87.84,87.78,87.8,66087.0,57.566,57.566,57.5267,57.5398,66087.0
2017-05-02 09:50:00,87.8,87.8,87.77,87.78,122229.0,57.5398,57.5398,57.5201,57.5267,122229.0
2017-05-02 10:00:00,87.77,87.79,87.76,87.77,459645.0,57.5201,57.5332,57.5136,57.5201,459645.0
2017-05-02 10:10:00,87.77,87.78,87.76,87.77,1048849.0,57.5201,57.5267,57.5136,57.5201,1048849.0
2017-05-02 10:20:00,87.77,87.79,87.76,87.78,244542.0,57.5201,57.5332,57.5136,57.5267,244542.0
2017-05-02 10:30:00,87.78,87.79,87.77,87.77,354039.0,57.5267,57.5332,57.5201,57.5201,354039.0
2017-05-02 10:40:00,87.78,87.81,87.77,87.79,87883.0,57.5267,57.5464,57.5201,57.5332,87883.0
2017-05-02 10:50:00,87.8,87.81,87.79,87.8,134796.0,57.5398,57.5464,57.5332,57.5398,134796.0
2017-05-02 11:00:00,87.8,87.81,87.79,87.8,181020.0,57.5398,57.5464,57.5332,57.5398,181020.0
2017-05-02 11:10:00,87.81,87.81,87.79,87.79,390868.0,57.5464,57.5464,57.5332,57.5332,390868.0
2017-05-02 11:20:00,87.79,87.8,87.78,87.79,101337.0,57.5332,57.5398,57.5267,57.5332,101337.0
2017-05-02 11:30:00,87.79,87.79,87.77,87.78,634203.0,57.5332,57.5332,57.5201,57.5267,634203.0
2017-05-02 11:40:00,87.78,87.81,87.78,87.81,326384.0,57.5267,57.5464,57.5267,57.5464,326384.0
2017-05-02 11:50:00,87.81,87.81,87.78,87.8,92640.0,57.5464,57.5464,57.5267,57.5398,92640.0
2017-05-02 12:00:00,87.81,87.85,87.8,87.84,91766.0,57.5464,57.5726,57.5398,57.566,91766.0
2017-05-02 12:10:00,87.84,87.86,87.84,87.85,192472.0,57.566,57.5791,57.566,57.5726,192472.0
2017-05-02 12:20:00,87.85,87.87,87.84,87.87,109762.0,57.5726,57.5857,57.566,57.5857,109762.0
2017-05-02 12:30:00,87.87,87.88,87.85,87.88,30240.0,57.5857,57.5922,57.5726,57.5922,30240.0
2017-05-02 12:40:00,87.88,87.9,87.87,87.88,91389.0,57.5922,57.6053,57.5857,57.5922,91389.0
2017-05-02 12:50:00,87.88,87.89,87.87,87.87,136115.0,57.5922,57.5988,57.5857,57.5857,136115.0
2017-05-02 13:00:00,87.88,87.88,87.86,87.86,64131.0,57.5922,57.5922,57.5791,57.5791,64131.0
2017-05-02 13:10:00,87.86,87.87,87.85,87.86,79076.0,57.5791,57.5857,57.5726,57.5791,79076.0
2017-05-02 13:20:00,87.86,87.87,87.85,87.86,90945.0,57.5791,57.5857,57.5726,57.5791,90945.0
2017-05-02 13:30:00,87.86,87.86,87.85,87.86,26076.0,57.5791,57.5791,57.5726,57.5791,26076.0
2017-05-02 13:40:00,87.86,87.87,87.84,87.85,51249.0,57.5791,57.5857,57.566,57.5726,51249.0
2017-05-02 13:50:00,87.85,87.85,87.81,87.83,60090.0,57.5726,57.5726,57.5464,57.5595,60090.0
2017-05-02 14:00:00,87.82,87.84,87.82,87.84,44437.0,57.5529,57.566,57.5529,57.566,44437.0
2017-05-02 14:10:00,87.84,87.86,87.83,87.85,42560.0,57.566,57.5791,57.5595,57.5726,42560.0
2017-05-02 14:20:00,87.86,87.86,87.84,87.84,87239.0,57.5791,57.5791,57.566,57.566,87239.0
2017-05-02 14:30:00,87.85,87.85,87.81,87.81,54300.0,57.5726,57.5726,57.5464,57.5464,54300.0
2017-05-02 14:40:00,87.81,87.81,87.79,87.8,204007.0,57.5464,57.5464,57.5332,57.5398,204007.0
2017-05-02 14:50:00,87.8,87.81,87.8,87.81,48598.0,57.5398,57.5464,57.5398,57.5464,48598.0
2017-05-02 15:00:00,87.81,87.81,87.8,87.81,144308.0,57.5464,57.5464,57.5398,57.5464,144308.0
2017-05-02 15:10:00,87.8,87.82,87.77,87.79,532850.0,57.5398,57.5529,57.5201,57.5332,532850.0
2017-05-02 15:20:00,87.79,87.8,87.78,87.8,84869.0,57.5332,57.5398,57.5267,57.5398,84869.0
2017-05-02 15:30:00,87.8,87.81,87.78,87.81,158492.0,57.5398,57.5464,57.5267,57.5464,158492.0
2017-05-02 15:40:00,87.81,87.82,87.78,87.79,127943.0,57.5464,57.5529,57.5267,57.5332,127943.0
2017-05-02 15:50:00,87.79,87.86,87.78,87.83,701716.0,57.5332,57.5791,57.5267,57.5595,701716.0
2017-05-03 09:30:00,87.89,87.94,87.83,87.91,169563.0,57.5988,57.6315,57.5595,57.6119,169563.0
2017-05-03 09:40:00,87.91,87.93,87.9,87.93,150876.0,57.6119,57.625,57.6053,57.625,150876.0
2017-05-03 09:50:00,87.92,87.93,87.92,87.92,65507.0,57.6184,57.625,57.6184,57.6184,65507.0
2017-05-03 10:00:00,87.93,87.95,87.91,87.92,269855.0,57.625,57.6381,57.6119,57.6184,269855.0
2017-05-03 10:10:00,87.92,87.92,87.89,87.91,212132.0,57.6184,57.6184,57.5988,57.6119,212132.0
2017-05-03 10:20:00,87.91,87.91,87.89,87.9,128589.0,57.6119,57.6119,57.5988,57.6053,128589.0
2017-05-03 10:30:00,87.9,87.91,87.88,87.88,296682.0,57.6053,57.6119,57.5922,57.5922,296682.0
2017-05-03 10:40:00,87.88,87.89,87.83,87.85,434898.0,57.5922,57.5988,57.5595,57.5726,434898.0
2017-05-03 10:50:00,87.85,87.85,87.8,87.83,387344.0,57.5726,57.5726,57.5398,57.5595,387344.0
2017-05-03 11:00:00,87.83,87.85,87.82,87.84,537364.0,57.5595,57.5726,57.5529,57.566,537364.0
2017-05-03 11:10:00,87.84,87.89,87.83,87.87,458045.0,57.566,57.5988,57.5595,57.5857,458045.0
2017-05-03 11:20:00,87.87,87.9,87.87,87.89,163481.0,57.5857,57.6053,57.5857,57.5988,163481.0
2017-05-03 11:30:00,87.89,87.89,87.88,87.89,17949.0,57.5988,57.5988,57.5922,57.5988,17949.0
2017-05-03 11:40:00,87.88,87.9,87.88,87.89,50050.0,57.5922,57.6053,57.5922,57.5988,50050.0
2017-05-03 11:50:00,87.89,87.93,87.89,87.92,158822.0,57.5988,57.625,57.5988,57.6184,158822.0
2017-05-03 12:00:00,87.92,87.93,87.91,87.91,48188.0,57.6184,57.625,57.6119,57.6119,48188.0
2017-05-03 12:10:00,87.91,87.92,87.91,87.91,52507.0,57.6119,57.6184,57.6119,57.6119,52507.0
2017-05-03 12:20:00,87.91,87.91,87.89,87.9,104383.0,57.6119,57.6119,57.5988,57.6053,104383.0
2017-05-03 12:30:00,87.9,87.91,87.9,87.91,72646.0,57.6053,57.6119,57.6053,57.6119,72646.0
2017-05-03 12:40:00,87.9,87.91,87.88,87.88,73979.0,57.6053,57.6119,57.5922,57.5922,73979.0
2017-05-03 12:50:00,87.89,87.89,87.86,87.87,51849.0,57.5988,57.5988,57.5791,57.5857,51849.0
2017-05-03 13:00:00,87.88,87.88,87.87,87.87,57589.0,57.5922,57.5922,57.5857,57.5857,57589.0
2017-05-03 13:10:00,87.87,87.88,87.86,87.86,40899.0,57.5857,57.5922,57.5791,57.5791,40899.0
2017-05-03 13:20:00,87.87,87.87,87.84,87.84,56953.0,57.5857,57.5857,57.566,57.566,56953.0
2017-05-03 13:30:00,87.84,87.87,87.84,87.84,84345.0,57.566,57.5857,57.566,57.566,84345.0
2017-05-03 13:40:00,87.84,87.87,87.84,87.87,79129.0,57.566,57.5857,57.566,57.5857,79129.0
2017-05-03 13:50:00,87.86,87.89,87.85,87.87,107500.0,57.5791,57.5988,57.5726,57.5857,107500.0
2017-05-03 14:00:00,87.88,87.92,87.83,87.9,167894.0,57.5922,57.6184,57.5595,57.6053,167894.0
2017-05-03 14:10:00,87.89,87.9,87.84,87.86,77218.0,57.5988,57.6053,57.566,57.5791,77218.0
2017-05-03 14:20:00,87.86,87.88,87.84,87.88,48447.0,57.5791,57.5922,57.566,57.5922,48447.0
2017-05-03 14:30:00,87.88,87.89,87.86,87.88,87543.0,57.5922,57.5988,57.5791,57.5922,87543.0
2017-05-03 14:40:00,87.88,87.92,87.87,87.9,120302.0,57.5922,57.6184,57.5857,57.6053,120302.0
2017-05-03 14:50:00,87.9,87.92,87.88,87.91,101949.0,57.6053,57.6184,57.5922,57.6119,101949.0
2017-05-03 15:00:00,87.91,87.93,87.9,87.91,91503.0,57.6119,57.625,57.6053,57.6119,91503.0
2017-05-03 15:10:00,87.9,87.9,87.86,87.87,99467.0,57.6053,57.6053,57.5791,57.5857,99467.0
2017-05-03 15:20:00,87.87,87.89,87.86,87.88,105683.0,57.5857,57.5988,57.5791,57.5922,105683.0
2017-05-03 15:30:00,87.89,87.9,87.88,87.89,45306.0,57.5988,57.6053,57.5922,57.5988,45306.0
2017-05-03 15:40:00,87.88,87.9,87.88,87.89,133730.0,57.5922,57.6053,57.5922,57.5988,133730.0
2017-05-03 15:50:00,87.89,87.91,87.88,87.9,606491.0,57.5988,57.6119,57.5922,57.6053,606491.0
2017-05-04 09:30:00,87.84,87.84,87.66,87.67,368409.0,57.566,57.566,57.4481,57.4546,368409.0
2017-05-04 09:40:00,87.67,87.68,87.57,87.58,836375.0,57.4546,57.4612,57.3891,57.3956,836375.0
2017-05-04 09:50:00,87.57,87.65,87.56,87.65,908841.0,57.3891,57.4415,57.3825,57.4415,908841.0
2017-05-04 10:00:00,87.65,87.65,87.63,87.64,549098.0,57.4415,57.4415,57.4284,57.4349,549098.0
2017-05-04 10:10:00,87.65,87.65,87.59,87.65,713176.0,57.4415,57.4415,57.4022,57.4415,713176.0
2017-05-04 10:20:00,87.65,87.67,87.62,87.66,195196.0,57.4415,57.4546,57.4218,57.4481,195196.0
2017-05-04 10:30:00,87.66,87.67,87.6,87.66,644577.0,57.4481,57.4546,57.4087,57.4481,644577.0
2017-05-04 10:40:00,87.66,87.67,87.64,87.65,202053.0,57.4481,57.4546,57.4349,57.4415,202053.0
2017-05-04 10:50:00,87.65,87.65,87.62,87.64,276481.0,57.4415,57.4415,57.4218,57.4349,276481.0
2017-05-04 11:00:00,87.64,87.65,87.57,87.6,986217.0,57.4349,57.4415,57.3891,57.4087,986217.0
2017-05-04 11:10:00,87.6,87.62,87.59,87.6,193741.0,57.4087,57.4218,57.4022,57.4087,193741.0
2017-05-04 11:20:00,87.6,87.61,87.58,87.58,167076.0,57.4087,57.4153,57.3956,57.3956,167076.0
2017-05-04 11:30:00,87.58,87.6,87.55,87.55,534276.0,57.3956,57.4087,57.376,57.376,534276.0
2017-05-04 11:40:00,87.56,87.57,87.54,87.55,591684.0,57.3825,57.3891,57.3694,57.376,591684.0
2017-05-04 11:50:00,87.55,87.55,87.48,87.49,1069730.0,57.376,57.376,57.3301,57.3366,1069730.0
2017-05-04 12:00:00,87.48,87.49,87.39,87.39,783779.0,57.3301,57.3366,57.2711,57.2711,783779.0
2017-05-04 12:10:00,87.4,87.4,87.35,87.36,1376803.0,57.2777,57.2777,57.2449,57.2514,1376803.0
2017-05-04 12:20:00,87.37,87.43,87.36,87.41,544396.0,57.258,57.2973,57.2514,57.2842,544396.0
2017-05-04 12:30:00,87.42,87.43,87.4,87.42,114288.0,57.2908,57.2973,57.2777,57.2908,114288.0
2017-05-04 12:40:00,87.42,87.43,87.37,87.4,733722.0,57.2908,57.2973,57.258,57.2777,733722.0
2017-05-04 12:50:00,87.39,87.42,87.38,87.42,145908.0,57.2711,57.2908,57.2646,57.2908,145908.0
2017-05-04 13:00:00,87.42,87.45,87.41,87.43,473637.0,57.2908,57.3104,57.2842,57.2973,473637.0
2017-05-04 13:10:00,87.43,87.43,87.41,87.42,167433.0,57.2973,57.2973,57.2842,57.2908,167433.0
2017-05-04 13:20:00,87.42,87.44,87.41,87.42,373072.0,57.2908,57.3039,57.2842,57.2908,373072.0
2017-05-04 13:30:00,87.42,87.42,87.41,87.42,84901.0,57.2908,57.2908,57.2842,57.2908,84901.0
2017-05-04 13:40:00,87.42,87.46,87.41,87.45,156327.0,57.2908,57.317,57.2842,57.3104,156327.0
2017-05-04 13:50:00,87.45,87.46,87.43,87.44,155004.0,57.3104,57.317,57.2973,57.3039,155004.0
2017-05-04 14:00:00,87.44,87.46,87.42,87.44,175790.0,57.3039,57.317,57.2908,57.3039,175790.0
2017-05-04 14:10:00,87.44,87.44,87.41,87.44,205056.0,57.3039,57.3039,57.2842,57.3039,205056.0
2017-05-04 14:20:00,87.43,87.46,87.41,87.45,851592.0,57.2973,57.317,57.2842,57.3104,851592.0
2017-05-04 14:30:00,87.45,87.47,87.44,87.47,129805.0,57.3104,57.3235,57.3039,57.3235,129805.0
2017-05-04 14:40:00,87.47,87.52,87.45,87.51,663790.0,57.3235,57.3563,57.3104,57.3497,663790.0
2017-05-04 14:50:00,87.51,87.52,87.48,87.5,654483.0,57.3497,57.3563,57.3301,57.3432,654483.0
2017-05-04 15:00:00,87.5,87.5,87.46,87.47,271913.0,57.3432,57.3432,57.317,57.3235,271913.0
2017-05-04 15:10:00,87.46,87.5,87.45,87.5,222038.0,57.317,57.3432,57.3104,57.3432,222038.0
2017-05-04 15:20:00,87.5,87.51,87.47,87.47,281893.0,57.3432,57.3497,57.3235,57.3235,281893.0
2017-05-04 15:30:00,87.48,87.49,87.46,87.48,205873.0,57.3301,57.3366,57.317,57.3301,205873.0
2017-05-04 15:40:00,87.48,87.49,87.46,87.46,196376.0,57.3301,57.3366,57.317,57.317,196376.0
2017-05-04 15:50:00,87.46,87.47,87.43,87.44,1490289.0,57.317,57.3235,57.2973,57.3039,1490289.0
2017-05-05 09:30:00,87.64,87.64,87.49,87.5,199017.0,57.4349,57.4349,57.3366,57.3432,199017.0
2017-05-05 09:40:00,87.49,87.5,87.44,87.46,374752.0,57.3366,57.3432,57.3039,57.317,374752.0
2017-05-05 09:50:00,87.45,87.52,87.45,87.51,179239.0,57.3104,57.3563,57.3104,57.3497,179239.0
2017-05-05 10:00:00,87.51,87.51,87.49,87.5,286083.0,57.3497,57.3497,57.3366,57.3432,286083.0
2017-05-05 10:10:00,87.5,87.5,87.46,87.47,407427.0,57.3432,57.3432,57.317,57.3235,407427.0
2017-05-05 10:20:00,87.47,87.52,87.47,87.5,188073.0,57.3235,57.3563,57.3235,57.3432,188073.0
2017-05-05 10:30:00,87.5,87.52,87.48,87.48,208747.0,57.3432,57.3563,57.3301,57.3301,208747.0
2017-05-05 10:40:00,87.48,87.5,87.46,87.5,457325.0,57.3301,57.3432,57.317,57.3432,457325.0
2017-05-05 10:50:00,87.49,87.5,87.45,87.45,579765.0,57.3366,57.3432,57.3104,57.3104,579765.0
2017-05-05 11:00:00,87.45,87.46,87.42,87.42,376349.0,57.3104,57.317,57.2908,57.2908,376349.0
2017-05-05 11:10:00,87.42,87.46,87.38,87.44,574424.0,57.2908,57.317,57.2646,57.3039,574424.0
2017-05-05 11:20:00,87.44,87.44,87.39,87.4,239474.0,57.3039,57.3039,57.2711,57.2777,239474.0
2017-05-05 11:30:00,87.4,87.44,87.4,87.44,280382.0,57.2777,57.3039,57.2777,57.3039,280382.0
2017-05-05 11:40:00,87.45,87.46,87.43,87.45,157973.0,57.3104,57.317,57.2973,57.3104,157973.0
2017-05-05 11:50:00,87.45,87.47,87.43,87.47,184976.0,57.3104,57.3235,57.2973,57.3235,184976.0
2017-05-05 12:00:00,87.47,87.48,87.46,87.46,370164.0,57.3235,57.3301,57.317,57.317,370164.0
2017-05-05 12:10:00,87.46,87.46,87.43,87.43,80690.0,57.317,57.317,57.2973,57.2973,80690.0
2017-05-05 12:20:00,87.44,87.45,87.42,87.44,143322.0,57.3039,57.3104,57.2908,57.3039,143322.0
2017-05-05 12:30:00,87.44,87.45,87.42,87.42,134836.0,57.3039,57.3104,57.2908,57.2908,134836.0
2017-05-05 12:40:00,87.42,87.43,87.42,87.42,61165.0,57.2908,57.2973,57.2908,57.2908,61165.0
2017-05-05 12:50:00,87.42,87.43,87.41,87.43,146314.0,57.2908,57.2973,57.2842,57.2973,146314.0
2017-05-05 13:00:00,87.42,87.44,87.42,87.43,103357.0,57.2908,57.3039,57.2908,57.2973,103357.0
2017-05-05 13:10:00,87.44,87.44,87.43,87.43,75178.0,57.3039,57.3039,57.2973,57.2973,75178.0
2017-05-05 13:20:00,87.44,87.46,87.43,87.43,149516.0,57.3039,57.317,57.2973,57.2973,149516.0
2017-05-05 13:30:00,87.43,87.44,87.43,87.43,48986.0,57.2973,57.3039,57.2973,57.2973,48986.0
2017-05-05 13:40:00,87.43,87.44,87.42,87.42,81453.0,57.2973,57.3039,57.2908,57.2908,81453.0
2017-05-05 13:50:00,87.42,87.44,87.42,87.43,161356.0,57.2908,57.3039,57.2908,57.2973,161356.0
2017-05-05 14:00:00,87.43,87.44,87.42,87.42,308455.0,57.2973,57.3039,57.2908,57.2908,308455.0
2017-05-05 14:10:00,87.42,87.43,87.42,87.42,92734.0,57.2908,57.2973,57.2908,57.2908,92734.0
2017-05-05 14:20:00,87.42,87.43,87.41,87.42,935352.0,57.2908,57.2973,57.2842,57.2908,935352.0
2017-05-05 14:30:00,87.42,87.42,87.41,87.42,99122.0,57.2908,57.2908,57.2842,57.2908,99122.0
2017-05-05 14:40:00,87.42,87.43,87.41,87.42,672803.0,57.2908,57.2973,57.2842,57.2908,672803.0
2017-05-05 14:50:00,87.42,87.43,87.41,87.42,235209.0,57.2908,57.2973,57.2842,57.2908,235209.0
2017-05-05 15:00:00,87.42,87.44,87.42,87.44,152030.0,57.2908,57.3039,57.2908,57.3039,152030.0
2017-05-05 15:10:00,87.44,87.44,87.43,87.44,307491.0,57.3039,57.3039,57.2973,57.3039,307491.0
2017-05-05 15:20:00,87.44,87.46,87.43,87.45,342207.0,57.3039,57.317,57.2973,57.3104,342207.0
2017-05-05 15:30:00,87.46,87.5,87.45,87.5,223920.0,57.317,57.3432,57.3104,57.3432,223920.0
2017-05-05 15:40:00,87.5,87.56,87.49,87.56,361220.0,57.3432,57.3825,57.3366,57.3825,361220.0
2017-05-05 15:50:00,87.56,87.66,87.53,87.56,1465509.0,57.3825,57.4481,57.3629,57.3825,1465509.0
2017-05-08 09:30:00,87.61,87.7,87.56,87.58,480522.0,57.4153,57.4743,57.3825,57.3956,480522.0
2017-05-08 09:40:00,87.58,87.61,87.57,87.6,143074.0,57.3956,57.4153,57.3891,57.4087,143074.0
2017-05-08 09:50:00,87.6,87.61,87.58,87.59,243216.0,57.4087,57.4153,57.3956,57.4022,243216.0
2017-05-08 10:00:00,87.59,87.61,87.58,87.6,344890.0,57.4022,57.4153,57.3956,57.4087,344890.0
2017-05-08 10:10:00,87.61,87.61,87.58,87.59,133683.0,57.4153,57.4153,57.3956,57.4022,133683.0
2017-05-08 10:20:00,87.59,87.6,87.58,87.58,209121.0,57.4022,57.4087,57.3956,57.3956,209121.0
2017-05-08 10:30:00,87.58,87.59,87.57,87.58,168585.0,57.3956,57.4022,57.3891,57.3956,168585.0
2017-05-08 10:40:00,87.59,87.59,87.58,87.59,80113.0,57.4022,57.4022,57.3956,57.4022,80113.0
2017-05-08 10:50:00,87.59,87.59,87.57,87.58,116261.0,57.4022,57.4022,57.3891,57.3956,116261.0
2017-05-08 11:00:00,87.58,87.58,87.57,87.57,108016.0,57.3956,57.3956,57.3891,57.3891,108016.0
2017-05-08 11:10:00,87.57,87.58,87.57,87.58,176558.0,57.3891,57.3956,57.3891,57.3956,176558.0
2017-05-08 11:20:00,87.58,87.58,87.54,87.54,359237.0,57.3956,57.3956,57.3694,57.3694,359237.0
2017-05-08 11:30:00,87.55,87.56,87.54,87.56,229193.0,57.376,57.3825,57.3694,57.3825,229193.0
2017-05-08 11:40:00,87.56,87.56,87.55,87.56,81370.0,57.3825,57.3825,57.376,57.3825,81370.0
2017-05-08 11:50:00,87.56,87.56,87.54,87.56,372306.0,57.3825,57.3825,57.3694,57.3825,372306.0
2017-05-08 12:00:00,87.56,87.57,87.55,87.55,56892.0,57.3825,57.3891,57.376,57.376,56892.0
2017-05-08 12:10:00,87.56,87.56,87.55,87.56,43216.0,57.3825,57.3825,57.376,57.3825,43216.0
2017-05-08 12:20:00,87.56,87.56,87.55,87.55,73997.0,57.3825,57.3825,57.376,57.376,73997.0
2017-05-08 12:30:00,87.56,87.57,87.55,87.56,78554.0,57.3825,57.3891,57.376,57.3825,78554.0
2017-05-08 12:40:00,87.56,87.59,87.56,87.58,130260.0,57.3825,57.4022,57.3825,57.3956,130260.0
2017-05-08 12:50:00,87.59,87.59,87.58,87.59,25995.0,57.4022,57.4022,57.3956,57.4022,25995.0
2017-05-08 13:00:00,87.59,87.6,87.58,87.59,73717.0,57.4022,57.4087,57.3956,57.4022,73717.0
2017-05-08 13:10:00,87.59,87.61,87.58,87.59,94448.0,57.4022,57.4153,57.3956,57.4022,94448.0
2017-05-08 13:20:00,87.59,87.6,87.59,87.6,68597.0,57.4022,57.4087,57.4022,57.4087,68597.0
2017-05-08 13:30:00,87.6,87.6,87.59,87.59,53552.0,57.4087,57.4087,57.4022,57.4022,53552.0
2017-05-08 13:40:00,87.59,87.6,87.59,87.59,28962.0,57.4022,57.4087,57.4022,57.4022,28962.0
2017-05-08 13:50:00,87.59,87.62,87.59,87.62,189096.0,57.4022,57.4218,57.4022,57.4218,189096.0
2017-05-08 14:00:00,87.62,87.66,87.61,87.65,315197.0,57.4218,57.4481,57.4153,57.4415,315197.0
2017-05-08 14:10:00,87.65,87.7,87.64,87.65,319332.0,57.4415,57.4743,57.4349,57.4415,319332.0
2017-05-08 14:20:00,87.64,87.67,87.64,87.66,266111.0,57.4349,57.4546,57.4349,57.4481,266111.0
2017-05-08 14:30:00,87.66,87.66,87.65,87.65,49855.0,57.4481,57.4481,57.4415,57.4415,49855.0
2017-05-08 14:40:00,87.65,87.67,87.65,87.67,63595.0,57.4415,57.4546,57.4415,57.4546,63595.0
2017-05-08 14:50:00,87.67,87.67,87.66,87.67,66606.0,57.4546,57.4546,57.4481,57.4546,66606.0
2017-05-08 15:00:00,87.66,87.67,87.65,87.66,188239.0,57.4481,57.4546,57.4415,57.4481,188239.0
2017-05-08 15:10:00,87.66,87.68,87.65,87.68,211076.0,57.4481,57.4612,57.4415,57.4612,211076.0
2017-05-08 15:20:00,87.67,87.7,87.66,87.67,141326.0,57.4546,57.4743,57.4481,57.4546,141326.0
2017-05-08 15:30:00,87.68,87.7,87.65,87.66,213358.0,57.4612,57.4743,57.4415,57.4481,213358.0
2017-05-08 15:40:00,87.66,87.69,87.65,87.69,289432.0,57.4481,57.4677,57.4415,57.4677,289432.0
2017-05-08 15:50:00,87.69,87.73,87.67,87.69,1093798.0,57.4677,57.4939,57.4546,57.4677,1093798.0
2017-05-09 09:30:00,87.8,87.85,87.79,87.81,391905.0,57.5398,57.5726,57.5332,57.5464,391905.0
2017-05-09 09:40:00,87.81,87.81,87.74,87.79,240834.0,57.5464,57.5464,57.5005,57.5332,240834.0
2017-05-09 09:50:00,87.79,87.79,87.75,87.75,253983.0,57.5332,57.5332,57.507,57.507,253983.0
2017-05-09 10:00:00,87.76,87.8,87.76,87.79,168716.0,57.5136,57.5398,57.5136,57.5332,168716.0
2017-05-09 10:10:00,87.8,87.8,87.78,87.8,471221.0,57.5398,57.5398,57.5267,57.5398,471221.0
2017-05-09 10:20:00,87.79,87.8,87.78,87.79,108926.0,57.5332,57.5398,57.5267,57.5332,108926.0
2017-05-09 10:30:00,87.78,87.79,87.76,87.78,179398.0,57.5267,57.5332,57.5136,57.5267,179398.0
2017-05-09 10:40:00,87.78,87.78,87.74,87.75,149954.0,57.5267,57.5267,57.5005,57.507,149954.0
2017-05-09 10:50:00,87.75,87.76,87.74,87.76,19648.0,57.507,57.5136,57.5005,57.5136,19648.0
2017-05-09 11:00:00,87.76,87.77,87.75,87.77,91957.0,57.5136,57.5201,57.507,57.5201,91957.0
2017-05-09 11:10:00,87.76,87.77,87.73,87.73,216692.0,57.5136,57.5201,57.4939,57.4939,216692.0
2017-05-09 11:20:00,87.73,87.74,87.7,87.74,126242.0,57.4939,57.5005,57.4743,57.5005,126242.0
2017-05-09 11:30:00,87.73,87.75,87.72,87.75,94005.0,57.4939,57.507,57.4874,57.507,94005.0
2017-05-09 11:40:00,87.75,87.75,87.74,87.75,24813.0,57.507,57.507,57.5005,57.507,24813.0
2017-05-09 11:50:00,87.75,87.76,87.74,87.75,49712.0,57.507,57.5136,57.5005,57.507,49712.0
2017-05-09 12:00:00,87.76,87.77,87.75,87.76,79487.0,57.5136,57.5201,57.507,57.5136,79487.0
2017-05-09 12:10:00,87.76,87.77,87.75,87.75,22633.0,57.5136,57.5201,57.507,57.507,22633.0
2017-05-09 12:20:00,87.76,87.76,87.72,87.74,61320.0,57.5136,57.5136,57.4874,57.5005,61320.0
2017-05-09 12:30:00,87.74,87.75,87.73,87.73,21008.0,57.5005,57.507,57.4939,57.4939,21008.0
2017-05-09 12:40:00,87.73,87.75,87.73,87.75,19276.0,57.4939,57.507,57.4939,57.507,19276.0
2017-05-09 12:50:00,87.74,87.75,87.7,87.71,95822.0,57.5005,57.507,57.4743,57.4808,95822.0
2017-05-09 13:00:00,87.72,87.75,87.71,87.75,24571.0,57.4874,57.507,57.4808,57.507,24571.0
2017-05-09 13:10:00,87.75,87.75,87.72,87.73,58360.0,57.507,57.507,57.4874,57.4939,58360.0
2017-05-09 13:20:00,87.72,87.73,87.66,87.68,117286.0,57.4874,57.4939,57.4481,57.4612,117286.0
2017-05-09 13:30:00,87.68,87.7,87.68,87.69,55733.0,57.4612,57.4743,57.4612,57.4677,55733.0
2017-05-09 13:40:00,87.7,87.74,87.69,87.7,172444.0,57.4743,57.5005,57.4677,57.4743,172444.0
2017-05-09 13:50:00,87.71,87.73,87.69,87.7,153101.0,57.4808,57.4939,57.4677,57.4743,153101.0
2017-05-09 14:00:00,87.7,87.71,87.63,87.67,707204.0,57.4743,57.4808,57.4284,57.4546,707204.0
2017-05-09 14:10:00,87.67,87.67,87.65,87.67,261456.0,57.4546,57.4546,57.4415,57.4546,261456.0
2017-05-09 14:20:00,87.66,87.67,87.64,87.65,162746.0,57.4481,57.4546,57.4349,57.4415,162746.0
2017-05-09 14:30:00,87.65,87.66,87.64,87.65,78463.0,57.4415,57.4481,57.4349,57.4415,78463.0
2017-05-09 14:40:00,87.65,87.65,87.64,87.65,199069.0,57.4415,57.4415,57.4349,57.4415,199069.0
2017-05-09 14:50:00,87.65,87.66,87.64,87.65,245826.0,57.4415,57.4481,57.4349,57.4415,245826.0
2017-05-09 15:00:00,87.66,87.68,87.65,87.68,305156.0,57.4481,57.4612,57.4415,57.4612,305156.0
2017-05-09 15:10:00,87.67,87.7,87.67,87.69,355479.0,57.4546,57.4743,57.4546,57.4677,355479.0
2017-05-09 15:20:00,87.68,87.69,87.67,87.67,166186.0,57.4612,57.4677,57.4546,57.4546,166186.0
2017-05-09 15:30:00,87.67,87.68,87.63,87.64,298507.0,57.4546,57.4612,57.4284,57.4349,298507.0
2017-05-09 15:40:00,87.64,87.66,87.61,87.62,1396265.0,57.4349,57.4481,57.4153,57.4218,1396265.0
2017-05-09 15:50:00,87.62,87.65,87.61,87.64,490485.0,57.4218,57.4415,57.4153,57.4349,490485.0
2017-05-10 09:30:00,87.85,87.85,87.73,87.74,264192.0,57.5726,57.5726,57.4939,57.5005,264192.0
2017-05-10 09:40:00,87.74,87.76,87.72,87.75,427581.0,57.5005,57.5136,57.4874,57.507,427581.0
2017-05-10 09:50:00,87.75,87.78,87.74,87.78,344830.0,57.507,57.5267,57.5005,57.5267,344830.0
2017-05-10 10:00:00,87.78,87.8,87.77,87.8,128177.0,57.5267,57.5398,57.5201,57.5398,128177.0
2017-05-10 10:10:00,87.8,87.83,87.8,87.82,148390.0,57.5398,57.5595,57.5398,57.5529,148390.0
2017-05-10 10:20:00,87.82,87.83,87.78,87.78,189378.0,57.5529,57.5595,57.5267,57.5267,189378.0
2017-05-10 10:30:00,87.79,87.87,87.78,87.86,240695.0,57.5332,57.5857,57.5267,57.5791,240695.0
2017-05-10 10:40:00,87.85,87.9,87.84,87.89,156786.0,57.5726,57.6053,57.566,57.5988,156786.0
2017-05-10 10:50:00,87.9,87.93,87.89,87.9,296667.0,57.6053,57.625,57.5988,57.6053,296667.0
2017-05-10 11:00:00,87.9,87.9,87.89,87.9,211468.0,57.6053,57.6053,57.5988,57.6053,211468.0
2017-05-10 11:10:00,87.9,87.92,87.89,87.92,481776.0,57.6053,57.6184,57.5988,57.6184,481776.0
2017-05-10 11:20:00,87.91,87.97,87.91,87.95,150636.0,57.6119,57.6512,57.6119,57.6381,150636.0
2017-05-10 11:30:00,87.96,87.97,87.93,87.97,230823.0,57.6447,57.6512,57.625,57.6512,230823.0
2017-05-10 11:40:00,87.97,87.97,87.93,87.96,161204.0,57.6512,57.6512,57.625,57.6447,161204.0
2017-05-10 11:50:00,87.96,87.99,87.95,87.98,77940.0,57.6447,57.6643,57.6381,57.6578,77940.0
2017-05-10 12:00:00,87.99,88.0,87.98,88.0,72335.0,57.6643,57.6709,57.6578,57.6709,72335.0
2017-05-10 12:10:00,88.0,88.01,87.95,87.98,228275.0,57.6709,57.6774,57.6381,57.6578,228275.0
2017-05-10 12:20:00,87.98,87.98,87.94,87.96,99453.0,57.6578,57.6578,57.6315,57.6447,99453.0
2017-05-10 12:30:00,87.96,87.97,87.94,87.95,179809.0,57.6447,57.6512,57.6315,57.6381,179809.0
2017-05-10 12:40:00,87.95,87.96,87.94,87.96,62491.0,57.6381,57.6447,57.6315,57.6447,62491.0
2017-05-10 12:50:00,87.95,87.96,87.95,87.95,26185.0,57.6381,57.6447,57.6381,57.6381,26185.0
2017-05-10 13:00:00,87.96,87.96,87.93,87.94,137623.0,57.6447,57.6447,57.625,57.6315,137623.0
2017-05-10 13:10:00,87.94,87.95,87.92,87.92,81270.0,57.6315,57.6381,57.6184,57.6184,81270.0
2017-05-10 13:20:00,87.92,87.94,87.92,87.93,152740.0,57.6184,57.6315,57.6184,57.625,152740.0
2017-05-10 13:30:00,87.93,87.94,87.9,87.9,166404.0,57.625,57.6315,57.6053,57.6053,166404.0
2017-05-10 13:40:00,87.9,87.94,87.9,87.94,129149.0,57.6053,57.6315,57.6053,57.6315,129149.0
2017-05-10 13:50:00,87.94,87.94,87.93,87.93,73208.0,57.6315,57.6315,57.625,57.625,73208.0
2017-05-10 14:00:00,87.94,87.94,87.92,87.92,99452.0,57.6315,57.6315,57.6184,57.6184,99452.0
2017-05-10 14:10:00,87.93,87.95,87.92,87.92,89120.0,57.625,57.6381,57.6184,57.6184,89120.0
2017-05-10 14:20:00,87.92,87.93,87.9,87.9,57996.0,57.6184,57.625,57.6053,57.6053,57996.0
2017-05-10 14:30:00,87.9,87.97,87.9,87.97,177036.0,57.6053,57.6512,57.6053,57.6512,177036.0
2017-05-10 14:40:00,87.97,87.99,87.95,87.98,186016.0,57.6512,57.6643,57.6381,57.6578,186016.0
2017-05-10 14:50:00,87.99,88.0,87.98,88.0,317783.0,57.6643,57.6709,57.6578,57.6709,317783.0
2017-05-10 15:00:00,88.0,88.02,87.99,87.99,173280.0,57.6709,57.684,57.6643,57.6643,173280.0
2017-05-10 15:10:00,88.0,88.0,87.96,87.97,160881.0,57.6709,57.6709,57.6447,57.6512,160881.0
2017-05-10 15:20:00,87.97,88.0,87.96,87.96,231638.0,57.6512,57.6709,57.6447,57.6447,231638.0
2017-05-10 15:30:00,87.96,88.0,87.96,87.99,226322.0,57.6447,57.6709,57.6447,57.6643,226322.0
2017-05-10 15:40:00,88.0,88.02,87.99,88.02,287855.0,57.6709,57.684,57.6643,57.684,287855.0
2017-05-10 15:50:00,88.02,88.04,87.96,87.97,881737.0,57.684,57.6971,57.6447,57.6512,881737.0
2017-05-11 09:30:00,87.94,87.98,87.94,87.95,166118.0,57.6315,57.6578,57.6315,57.6381,166118.0
2017-05-11 09:40:00,87.96,87.98,87.94,87.97,226838.0,57.6447,57.6578,57.6315,57.6512,226838.0
2017-05-11 09:50:00,87.97,87.97,87.9,87.94,266437.0,57.6512,57.6512,57.6053,57.6315,266437.0
2017-05-11 10:00:00,87.94,87.94,87.87,87.89,417089.0,57.6315,57.6315,57.5857,57.5988,417089.0
2017-05-11 10:10:00,87.89,87.92,87.88,87.88,247895.0,57.5988,57.6184,57.5922,57.5922,247895.0
2017-05-11 10:20:00,87.89,87.91,87.86,87.89,131451.0,57.5988,57.6119,57.5791,57.5988,131451.0
2017-05-11 10:30:00,87.9,87.9,87.83,87.87,159699.0,57.6053,57.6053,57.5595,57.5857,159699.0
2017-05-11 10:40:00,87.88,87.94,87.87,87.94,203326.0,57.5922,57.6315,57.5857,57.6315,203326.0
2017-05-11 10:50:00,87.94,87.97,87.91,87.97,160888.0,57.6315,57.6512,57.6119,57.6512,160888.0
2017-05-11 11:00:00,87.97,88.01,87.96,88.0,259773.0,57.6512,57.6774,57.6447,57.6709,259773.0
2017-05-11 11:10:00,88.0,88.0,87.97,87.97,183386.0,57.6709,57.6709,57.6512,57.6512,183386.0
2017-05-11 11:20:00,87.98,87.98,87.95,87.97,252963.0,57.6578,57.6578,57.6381,57.6512,252963.0
2017-05-11 11:30:00,87.97,88.0,87.95,87.99,238013.0,57.6512,57.6709,57.6381,57.6643,238013.0
2017-05-11 11:40:00,87.98,88.0,87.98,87.98,139997.0,57.6578,57.6709,57.6578,57.6578,139997.0
2017-05-11 11:50:00,87.98,87.99,87.98,87.99,28428.0,57.6578,57.6643,57.6578,57.6643,28428.0
2017-05-11 12:00:00,87.99,88.01,87.98,88.0,166017.0,57.6643,57.6774,57.6578,57.6709,166017.0
2017-05-11 12:10:00,88.0,88.03,87.99,88.03,64645.0,57.6709,57.6905,57.6643,57.6905,64645.0
2017-05-11 12:20:00,88.03,88.04,87.97,88.0,160897.0,57.6905,57.6971,57.6512,57.6709,160897.0
2017-05-11 12:30:00,88.0,88.0,87.98,87.99,135091.0,57.6709,57.6709,57.6578,57.6643,135091.0
2017-05-11 12:40:00,87.99,87.99,87.97,87.99,72385.0,57.6643,57.6643,57.6512,57.6643,72385.0
2017-05-11 12:50:00,87.99,87.99,87.96,87.98,65709.0,57.6643,57.6643,57.6447,57.6578,65709.0
2017-05-11 13:00:00,87.98,87.99,87.96,87.96,242893.0,57.6578,57.6643,57.6447,57.6447,242893.0
2017-05-11 13:10:00,87.97,87.99,87.96,87.98,221903.0,57.6512,57.6643,57.6447,57.6578,221903.0
2017-05-11 13:20:00,87.99,87.99,87.96,87.97,40902.0,57.6643,57.6643,57.6447,57.6512,40902.0
2017-05-11 13:30:00,87.96,87.98,87.96,87.98,15000.0,57.6447,57.6578,57.6447,57.6578,15000.0
2017-05-11 13:40:00,87.98,88.0,87.97,88.0,41627.0,57.6578,57.6709,57.6512,57.6709,41627.0
2017-05-11 13:50:00,88.0,88.0,87.97,88.0,41999.0,57.6709,57.6709,57.6512,57.6709,41999.0
2017-05-11 14:00:00,88.0,88.0,87.96,87.99,56165.0,57.6709,57.6709,57.6447,57.6643,56165.0
2017-05-11 14:10:00,87.98,88.0,87.98,87.99,76263.0,57.6578,57.6709,57.6578,57.6643,76263.0
2017-05-11 14:20:00,88.0,88.04,88.0,88.02,88232.0,57.6709,57.6971,57.6709,57.684,88232.0
2017-05-11 14:30:00,88.02,88.02,87.99,88.0,45115.0,57.684,57.684,57.6643,57.6709,45115.0
2017-05-11 14:40:00,88.0,88.0,87.98,88.0,67458.0,57.6709,57.6709,57.6578,57.6709,67458.0
2017-05-11 14:50:00,88.0,88.0,87.97,87.98,52401.0,57.6709,57.6709,57.6512,57.6578,52401.0
2017-05-11 15:00:00,87.98,87.99,87.96,87.97,313988.0,57.6578,57.6643,57.6447,57.6512,313988.0
2017-05-11 15:10:00,87.97,87.99,87.96,87.97,96702.0,57.6512,57.6643,57.6447,57.6512,96702.0
2017-05-11 15:20:00,87.98,87.98,87.95,87.95,95567.0,57.6578,57.6578,57.6381,57.6381,95567.0
2017-05-11 15:30:00,87.95,87.97,87.94,87.96,189800.0,57.6381,57.6512,57.6315,57.6447,189800.0
2017-05-11 15:40:00,87.97,88.0,87.96,88.0,124855.0,57.6512,57.6709,57.6447,57.6709,124855.0
2017-05-11 15:50:00,87.99,88.04,87.99,87.99,1321674.0,57.6643,57.6971,57.6643,57.6643,1321674.0
2017-05-12 09:30:00,88.06,88.07,87.96,87.96,1506771.0,57.7102,57.7167,57.6447,57.6447,1506771.0
2017-05-12 09:40:00,87.96,87.97,87.92,87.95,561225.0,57.6447,57.6512,57.6184,57.6381,561225.0
2017-05-12 09:50:00,87.95,87.97,87.94,87.95,306924.0,57.6381,57.6512,57.6315,57.6381,306924.0
2017-05-12 10:00:00,87.95,87.97,87.93,87.97,165037.0,57.6381,57.6512,57.625,57.6512,165037.0
2017-05-12 10:10:00,87.97,87.97,87.95,87.95,121531.0,57.6512,57.6512,57.6381,57.6381,121531.0
2017-05-12 10:20:00,87.95,87.96,87.91,87.91,177196.0,57.6381,57.6447,57.6119,57.6119,177196.0
2017-05-12 10:30:00,87.92,87.94,87.91,87.93,173267.0,57.6184,57.6315,57.6119,57.625,173267.0
2017-05-12 10:40:00,87.93,87.95,87.92,87.95,276969.0,57.625,57.6381,57.6184,57.6381,276969.0
2017-05-12 10:50:00,87.95,87.95,87.91,87.94,252970.0,57.6381,57.6381,57.6119,57.6315,252970.0
2017-05-12 11:00:00,87.94,87.95,87.92,87.93,135502.0,57.6315,57.6381,57.6184,57.625,135502.0
2017-05-12 11:10:00,87.93,87.96,87.92,87.95,250515.0,57.625,57.6447,57.6184,57.6381,250515.0
2017-05-12 11:20:00,87.95,87.97,87.95,87.97,120981.0,57.6381,57.6512,57.6381,57.6512,120981.0
2017-05-12 11:30:00,87.97,87.99,87.96,87.98,468871.0,57.6512,57.6643,57.6447,57.6578,468871.0
2017-05-12 11:40:00,87.98,87.98,87.96,87.97,197345.0,57.6578,57.6578,57.6447,57.6512,197345.0
2017-05-12 11:50:00,87.97,87.97,87.96,87.96,59707.0,57.6512,57.6512,57.6447,57.6447,59707.0
2017-05-12 12:00:00,87.97,87.97,87.95,87.95,91553.0,57.6512,57.6512,57.6381,57.6381,91553.0
2017-05-12 12:10:00,87.95,87.96,87.95,87.95,26679.0,57.6381,57.6447,57.6381,57.6381,26679.0
2017-05-12 12:20:00,87.95,87.97,87.95,87.96,126692.0,57.6381,57.6512,57.6381,57.6447,126692.0
2017-05-12 12:30:00,87.96,87.97,87.96,87.97,115452.0,57.6447,57.6512,57.6447,57.6512,115452.0
2017-05-12 12:40:00,87.96,87.97,87.96,87.96,53921.0,57.6447,57.6512,57.6447,57.6447,53921.0
2017-05-12 12:50:00,87.96,87.97,87.96,87.97,39917.0,57.6447,57.6512,57.6447,57.6512,39917.0
2017-05-12 13:00:00,87.96,87.97,87.96,87.96,58986.0,57.6447,57.6512,57.6447,57.6447,58986.0
2017-05-12 13:10:00,87.96,87.98,87.96,87.97,140774.0,57.6447,57.6578,57.6447,57.6512,140774.0
2017-05-12 13:20:00,87.97,87.98,87.97,87.97,38983.0,57.6512,57.6578,57.6512,57.6512,38983.0
2017-05-12 13:30:00,87.97,87.98,87.97,87.97,26989.0,57.6512,57.6578,57.6512,57.6512,26989.0
2017-05-12 13:40:00,87.98,87.98,87.97,87.97,70839.0,57.6578,57.6578,57.6512,57.6512,70839.0
2017-05-12 13:50:00,87.97,87.98,87.97,87.98,77874.0,57.6512,57.6578,57.6512,57.6578,77874.0
2017-05-12 14:00:00,87.98,87.98,87.97,87.98,37847.0,57.6578,57.6578,57.6512,57.6578,37847.0
2017-05-12 14:10:00,87.98,87.98,87.97,87.98,66935.0,57.6578,57.6578,57.6512,57.6578,66935.0
2017-05-12 14:20:00,87.98,87.98,87.97,87.98,48765.0,57.6578,57.6578,57.6512,57.6578,48765.0
2017-05-12 14:30:00,87.98,87.98,87.97,87.98,67863.0,57.6578,57.6578,57.6512,57.6578,67863.0
2017-05-12 14:40:00,87.98,88.01,87.97,88.0,176607.0,57.6578,57.6774,57.6512,57.6709,176607.0
2017-05-12 14:50:00,88.0,88.0,87.98,87.98,59972.0,57.6709,57.6709,57.6578,57.6578,59972.0
2017-05-12 15:00:00,87.98,87.99,87.97,87.98,59596.0,57.6578,57.6643,57.6512,57.6578,59596.0
2017-05-12 15:10:00,87.97,87.99,87.97,87.98,85319.0,57.6512,57.6643,57.6512,57.6578,85319.0
2017-05-12 15:20:00,87.98,87.99,87.98,87.98,54271.0,57.6578,57.6643,57.6578,57.6578,54271.0
2017-05-12 15:30:00,87.98,87.99,87.97,87.98,207556.0,57.6578,57.6643,57.6512,57.6578,207556.0
2017-05-12 15:40:00,87.98,88.01,87.97,87.98,191996.0,57.6578,57.6774,57.6512,57.6578,191996.0
2017-05-12 15:50:00,87.98,88.0,87.97,88.0,292523.0,57.6578,57.6709,57.6512,57.6709,292523.0
2017-05-15 09:30:00,88.12,88.2,88.11,88.2,141005.0,57.7495,57.8019,57.743,57.8019,141005.0
2017-05-15 09:40:00,88.2,88.23,88.2,88.22,82563.0,57.8019,57.8216,57.8019,57.815,82563.0
2017-05-15 09:50:00,88.22,88.22,88.17,88.17,662490.0,57.815,57.815,57.7823,57.7823,662490.0
2017-05-15 10:00:00,88.17,88.23,88.17,88.23,829649.0,57.7823,57.8216,57.7823,57.8216,829649.0
2017-05-15 10:10:00,88.23,88.23,88.21,88.23,193788.0,57.8216,57.8216,57.8085,57.8216,193788.0
2017-05-15 10:20:00,88.23,88.23,88.21,88.23,55342.0,57.8216,57.8216,57.8085,57.8216,55342.0
2017-05-15 10:30:00,88.23,88.24,88.22,88.24,80066.0,57.8216,57.8282,57.815,57.8282,80066.0
2017-05-15 10:40:00,88.24,88.24,88.23,88.23,63598.0,57.8282,57.8282,57.8216,57.8216,63598.0
2017-05-15 10:50:00,88.24,88.25,88.23,88.24,267628.0,57.8282,57.8347,57.8216,57.8282,267628.0
2017-05-15 11:00:00,88.24,88.25,88.24,88.25,66105.0,57.8282,57.8347,57.8282,57.8347,66105.0
2017-05-15 11:10:00,88.25,88.25,88.24,88.24,56319.0,57.8347,57.8347,57.8282,57.8282,56319.0
2017-05-15 11:20:00,88.25,88.25,88.23,88.25,203104.0,57.8347,57.8347,57.8216,57.8347,203104.0
2017-05-15 11:30:00,88.25,88.25,88.24,88.24,62418.0,57.8347,57.8347,57.8282,57.8282,62418.0
2017-05-15 11:40:00,88.25,88.25,88.24,88.24,46144.0,57.8347,57.8347,57.8282,57.8282,46144.0
2017-05-15 11:50:00,88.25,88.25,88.23,88.23,87505.0,57.8347,57.8347,57.8216,57.8216,87505.0
2017-05-15 12:00:00,88.24,88.25,88.23,88.24,73150.0,57.8282,57.8347,57.8216,57.8282,73150.0
2017-05-15 12:10:00,88.23,88.24,88.22,88.23,81724.0,57.8216,57.8282,57.815,57.8216,81724.0
2017-05-15 12:20:00,88.23,88.23,88.22,88.23,55755.0,57.8216,57.8216,57.815,57.8216,55755.0
2017-05-15 12:30:00,88.23,88.23,88.22,88.23,21394.0,57.8216,57.8216,57.815,57.8216,21394.0
2017-05-15 12:40:00,88.22,88.24,88.22,88.23,32795.0,57.815,57.8282,57.815,57.8216,32795.0
2017-05-15 12:50:00,88.23,88.24,88.23,88.23,36583.0,57.8216,57.8282,57.8216,57.8216,36583.0
2017-05-15 13:00:00,88.23,88.25,88.23,88.25,132937.0,57.8216,57.8347,57.8216,57.8347,132937.0
2017-05-15 13:10:00,88.25,88.25,88.22,88.24,80295.0,57.8347,57.8347,57.815,57.8282,80295.0
2017-05-15 13:20:00,88.23,88.24,88.22,88.23,71635.0,57.8216,57.8282,57.815,57.8216,71635.0
2017-05-15 13:30:00,88.23,88.25,88.22,88.25,55419.0,57.8216,57.8347,57.815,57.8347,55419.0
2017-05-15 13:40:00,88.25,88.25,88.23,88.24,98782.0,57.8347,57.8347,57.8216,57.8282,98782.0
2017-05-15 13:50:00,88.23,88.25,88.23,88.25,68369.0,57.8216,57.8347,57.8216,57.8347,68369.0
2017-05-15 14:00:00,88.25,88.25,88.22,88.23,98289.0,57.8347,57.8347,57.815,57.8216,98289.0
2017-05-15 14:10:00,88.23,88.23,88.22,88.22,63559.0,57.8216,57.8216,57.815,57.815,63559.0
2017-05-15 14:20:00,88.22,88.23,88.17,88.2,217136.0,57.815,57.8216,57.7823,57.8019,217136.0
2017-05-15 14:30:00,88.19,88.25,88.19,88.19,1183994.0,57.7954,57.8347,57.7954,57.7954,1183994.0
2017-05-15 14:40:00,88.2,88.2,88.19,88.2,122177.0,57.8019,57.8019,57.7954,57.8019,122177.0
2017-05-15 14:50:00,88.19,88.2,88.18,88.2,96807.0,57.7954,57.8019,57.7888,57.8019,96807.0
2017-05-15 15:00:00,88.2,88.2,88.17,88.19,180638.0,57.8019,57.8019,57.7823,57.7954,180638.0
2017-05-15 15:10:00,88.2,88.2,88.16,88.17,178589.0,57.8019,57.8019,57.7757,57.7823,178589.0
2017-05-15 15:20:00,88.17,88.17,88.16,88.16,93558.0,57.7823,57.7823,57.7757,57.7757,93558.0
2017-05-15 15:30:00,88.16,88.18,88.15,88.16,342581.0,57.7757,57.7888,57.7692,57.7757,342581.0
2017-05-15 15:40:00,88.16,88.21,88.16,88.2,579771.0,57.7757,57.8085,57.7757,57.8019,579771.0
2017-05-15 15:50:00,88.19,88.23,88.18,88.2,925749.0,57.7954,57.8216,57.7888,57.8019,925749.0
2017-05-16 09:30:00,88.27,88.31,88.26,88.28,517762.0,57.8478,57.874,57.8413,57.8544,517762.0
2017-05-16 09:40:00,88.27,88.31,88.27,88.31,224664.0,57.8478,57.874,57.8478,57.874,224664.0
2017-05-16 09:50:00,88.31,88.33,88.3,88.32,370536.0,57.874,57.8871,57.8675,57.8806,370536.0
2017-05-16 10:00:00,88.32,88.33,88.31,88.31,164987.0,57.8806,57.8871,57.874,57.874,164987.0
2017-05-16 10:10:00,88.31,88.33,88.31,88.31,258070.0,57.874,57.8871,57.874,57.874,258070.0
2017-05-16 10:20:00,88.32,88.32,88.26,88.27,214053.0,57.8806,57.8806,57.8413,57.8478,214053.0
2017-05-16 10:30:00,88.27,88.27,88.21,88.26,611497.0,57.8478,57.8478,57.8085,57.8413,611497.0
2017-05-16 10:40:00,88.26,88.26,88.18,88.2,594775.0,57.8413,57.8413,57.7888,57.8019,594775.0
2017-05-16 10:50:00,88.2,88.21,88.18,88.2,150030.0,57.8019,57.8085,57.7888,57.8019,150030.0
2017-05-16 11:00:00,88.2,88.25,88.18,88.25,471032.0,57.8019,57.8347,57.7888,57.8347,471032.0
2017-05-16 11:10:00,88.25,88.27,88.24,88.25,123113.0,57.8347,57.8478,57.8282,57.8347,123113.0
2017-05-16 11:20:00,88.24,88.26,88.24,88.24,71594.0,57.8282,57.8413,57.8282,57.8282,71594.0
2017-05-16 11:30:00,88.25,88.26,88.22,88.26,151297.0,57.8347,57.8413,57.815,57.8413,151297.0
2017-05-16 11:40:00,88.25,88.26,88.25,88.25,58345.0,57.8347,57.8413,57.8347,57.8347,58345.0
2017-05-16 11:50:00,88.25,88.26,88.25,88.25,34635.0,57.8347,57.8413,57.8347,57.8347,34635.0
2017-05-16 12:00:00,88.25,88.26,88.23,88.23,60470.0,57.8347,57.8413,57.8216,57.8216,60470.0
2017-05-16 12:10:00,88.23,88.27,88.23,88.26,140907.0,57.8216,57.8478,57.8216,57.8413,140907.0
2017-05-16 12:20:00,88.26,88.29,88.25,88.29,86291.0,57.8413,57.8609,57.8347,57.8609,86291.0
2017-05-16 12:30:00,88.28,88.29,88.27,88.29,188728.0,57.8544,57.8609,57.8478,57.8609,188728.0
2017-05-16 12:40:00,88.29,88.29,88.28,88.29,42356.0,57.8609,57.8609,57.8544,57.8609,42356.0
2017-05-16 12:50:00,88.29,88.3,88.28,88.29,86742.0,57.8609,57.8675,57.8544,57.8609,86742.0
2017-05-16 13:00:00,88.3,88.3,88.25,88.27,69611.0,57.8675,57.8675,57.8347,57.8478,69611.0
2017-05-16 13:10:00,88.27,88.29,88.26,88.29,64454.0,57.8478,57.8609,57.8413,57.8609,64454.0
2017-05-16 13:20:00,88.29,88.29,88.28,88.29,35929.0,57.8609,57.8609,57.8544,57.8609,35929.0
2017-05-16 13:30:00,88.29,88.3,88.26,88.3,104624.0,57.8609,57.8675,57.8413,57.8675,104624.0
2017-05-16 13:40:00,88.3,88.35,88.27,88.31,1798965.0,57.8675,57.9002,57.8478,57.874,1798965.0
2017-05-16 13:50:00,88.31,88.34,88.3,88.31,357582.0,57.874,57.8937,57.8675,57.874,357582.0
2017-05-16 14:00:00,88.31,88.33,88.31,88.33,271921.0,57.874,57.8871,57.874,57.8871,271921.0
2017-05-16 14:10:00,88.32,88.34,88.32,88.33,178133.0,57.8806,57.8937,57.8806,57.8871,178133.0
2017-05-16 14:20:00,88.33,88.34,88.29,88.31,206768.0,57.8871,57.8937,57.8609,57.874,206768.0
2017-05-16 14:30:00,88.31,88.32,88.3,88.31,382742.0,57.874,57.8806,57.8675,57.874,382742.0
2017-05-16 14:40:00,88.31,88.33,88.3,88.32,279295.0,57.874,57.8871,57.8675,57.8806,279295.0
2017-05-16 14:50:00,88.33,88.33,88.32,88.33,247827.0,57.8871,57.8871,57.8806,57.8871,247827.0
2017-05-16 15:00:00,88.32,88.33,88.31,88.31,173557.0,57.8806,57.8871,57.874,57.874,173557.0
2017-05-16 15:10:00,88.32,88.32,88.31,88.31,93696.0,57.8806,57.8806,57.874,57.874,93696.0
2017-05-16 15:20:00,88.31,88.33,88.31,88.32,158573.0,57.874,57.8871,57.874,57.8806,158573.0
2017-05-16 15:30:00,88.31,88.32,88.31,88.31,130050.0,57.874,57.8806,57.874,57.874,130050.0
2017-05-16 15:40:00,88.32,88.33,88.31,88.31,322624.0,57.8806,57.8871,57.874,57.874,322624.0
2017-05-16 15:50:00,88.31,88.34,88.29,88.29,1223963.0,57.874,57.8937,57.8609,57.8609,1223963.0
2017-05-17 09:30:00,88.02,88.1,87.96,88.09,420645.0,57.684,57.7364,57.6447,57.7299,420645.0
2017-05-17 09:40:00,88.09,88.09,88.05,88.07,653806.0,57.7299,57.7299,57.7036,57.7167,653806.0
2017-05-17 09:50:00,88.06,88.07,88.01,88.02,341078.0,57.7102,57.7167,57.6774,57.684,341078.0
2017-05-17 10:00:00,88.03,88.03,87.97,88.03,318424.0,57.6905,57.6905,57.6512,57.6905,318424.0
2017-05-17 10:10:00,88.03,88.05,88.02,88.03,158392.0,57.6905,57.7036,57.684,57.6905,158392.0
2017-05-17 10:20:00,88.03,88.03,88.02,88.03,112201.0,57.6905,57.6905,57.684,57.6905,112201.0
2017-05-17 10:30:00,88.03,88.07,88.02,88.04,212199.0,57.6905,57.7167,57.684,57.6971,212199.0
2017-05-17 10:40:00,88.04,88.06,88.03,88.06,88480.0,57.6971,57.7102,57.6905,57.7102,88480.0
2017-05-17 10:50:00,88.06,88.06,87.98,87.99,550583.0,57.7102,57.7102,57.6578,57.6643,550583.0
2017-05-17 11:00:00,88.0,88.01,87.95,88.01,313418.0,57.6709,57.6774,57.6381,57.6774,313418.0
2017-05-17 11:10:00,88.01,88.02,87.98,88.02,227803.0,57.6774,57.684,57.6578,57.684,227803.0
2017-05-17 11:20:00,88.02,88.03,88.0,88.01,84164.0,57.684,57.6905,57.6709,57.6774,84164.0
2017-05-17 11:30:00,88.0,88.01,87.98,88.01,121423.0,57.6709,57.6774,57.6578,57.6774,121423.0
2017-05-17 11:40:00,88.01,88.05,88.01,88.04,50720.0,57.6774,57.7036,57.6774,57.6971,50720.0
2017-05-17 11:50:00,88.04,88.1,88.03,88.1,101292.0,57.6971,57.7364,57.6905,57.7364,101292.0
2017-05-17 12:00:00,88.09,88.1,88.02,88.04,264849.0,57.7299,57.7364,57.684,57.6971,264849.0
2017-05-17 12:10:00,88.04,88.05,88.01,88.04,146037.0,57.6971,57.7036,57.6774,57.6971,146037.0
2017-05-17 12:20:00,88.04,88.05,88.03,88.04,60929.0,57.6971,57.7036,57.6905,57.6971,60929.0
2017-05-17 12:30:00,88.04,88.04,88.0,88.04,146676.0,57.6971,57.6971,57.6709,57.6971,146676.0
2017-05-17 12:40:00,88.04,88.04,88.03,88.04,24925.0,57.6971,57.6971,57.6905,57.6971,24925.0
2017-05-17 12:50:00,88.04,88.04,88.03,88.04,41480.0,57.6971,57.6971,57.6905,57.6971,41480.0
2017-05-17 13:00:00,88.04,88.04,88.01,88.03,204488.0,57.6971,57.6971,57.6774,57.6905,204488.0
2017-05-17 13:10:00,88.03,88.05,88.02,88.03,76525.0,57.6905,57.7036,57.684,57.6905,76525.0
2017-05-17 13:20:00,88.03,88.03,87.99,88.0,198076.0,57.6905,57.6905,57.6643,57.6709,198076.0
2017-05-17 13:30:00,88.01,88.01,87.97,87.98,69696.0,57.6774,57.6774,57.6512,57.6578,69696.0
2017-05-17 13:40:00,87.98,88.0,87.95,88.0,162628.0,57.6578,57.6709,57.6381,57.6709,162628.0
2017-05-17 13:50:00,87.99,88.0,87.94,87.95,219115.0,57.6643,57.6709,57.6315,57.6381,219115.0
2017-05-17 14:00:00,87.95,87.98,87.94,87.98,49146.0,57.6381,57.6578,57.6315,57.6578,49146.0
2017-05-17 14:10:00,87.98,87.98,87.93,87.95,326125.0,57.6578,57.6578,57.625,57.6381,326125.0
2017-05-17 14:20:00,87.95,87.96,87.91,87.91,508677.0,57.6381,57.6447,57.6119,57.6119,508677.0
2017-05-17 14:30:00,87.92,87.95,87.89,87.9,387726.0,57.6184,57.6381,57.5988,57.6053,387726.0
2017-05-17 14:40:00,87.9,87.91,87.87,87.88,442716.0,57.6053,57.6119,57.5857,57.5922,442716.0
2017-05-17 14:50:00,87.88,87.95,87.87,87.93,463792.0,57.5922,57.6381,57.5857,57.625,463792.0
2017-05-17 15:00:00,87.94,87.94,87.91,87.92,458500.0,57.6315,57.6315,57.6119,57.6184,458500.0
2017-05-17 15:10:00,87.92,87.98,87.9,87.98,262880.0,57.6184,57.6578,57.6053,57.6578,262880.0
2017-05-17 15:20:00,87.98,88.0,87.95,87.96,508247.0,57.6578,57.6709,57.6381,57.6447,508247.0
2017-05-17 15:30:00,87.96,88.02,87.95,87.98,348618.0,57.6447,57.684,57.6381,57.6578,348618.0
2017-05-17 15:40:00,87.98,87.98,87.93,87.95,410041.0,57.6578,57.6578,57.625,57.6381,410041.0
2017-05-17 15:50:00,87.95,87.97,87.89,87.92,999678.0,57.6381,57.6512,57.5988,57.6184,999678.0
2017-05-18 09:30:00,87.66,87.9,87.63,87.84,584147.0,57.4481,57.6053,57.4284,57.566,584147.0
2017-05-18 09:40:00,87.84,87.84,87.79,87.8,569150.0,57.566,57.566,57.5332,57.5398,569150.0
2017-05-18 09:50:00,87.79,87.81,87.76,87.8,222907.0,57.5332,57.5464,57.5136,57.5398,222907.0
2017-05-18 10:00:00,87.8,87.87,87.79,87.86,793502.0,57.5398,57.5857,57.5332,57.5791,793502.0
2017-05-18 10:10:00,87.87,87.9,87.85,87.86,179324.0,57.5857,57.6053,57.5726,57.5791,179324.0
2017-05-18 10:20:00,87.86,87.92,87.84,87.91,284953.0,57.5791,57.6184,57.566,57.6119,284953.0
2017-05-18 10:30:00,87.91,87.95,87.9,87.94,167689.0,57.6119,57.6381,57.6053,57.6315,167689.0
2017-05-18 10:40:00,87.94,87.95,87.92,87.95,158525.0,57.6315,57.6381,57.6184,57.6381,158525.0
2017-05-18 10:50:00,87.95,87.95,87.93,87.95,139102.0,57.6381,57.6381,57.625,57.6381,139102.0
2017-05-18 11:00:00,87.95,87.97,87.94,87.94,134264.0,57.6381,57.6512,57.6315,57.6315,134264.0
2017-05-18 11:10:00,87.95,87.96,87.93,87.94,138720.0,57.6381,57.6447,57.625,57.6315,138720.0
2017-05-18 11:20:00,87.94,87.96,87.94,87.95,95786.0,57.6315,57.6447,57.6315,57.6381,95786.0
2017-05-18 11:30:00,87.95,87.96,87.93,87.94,204512.0,57.6381,57.6447,57.625,57.6315,204512.0
2017-05-18 11:40:00,87.94,87.94,87.9,87.91,143374.0,57.6315,57.6315,57.6053,57.6119,143374.0
2017-05-18 11:50:00,87.91,87.91,87.89,87.9,168758.0,57.6119,57.6119,57.5988,57.6053,168758.0
2017-05-18 12:00:00,87.91,87.91,87.88,87.89,94417.0,57.6119,57.6119,57.5922,57.5988,94417.0
2017-05-18 12:10:00,87.89,87.89,87.83,87.84,107625.0,57.5988,57.5988,57.5595,57.566,107625.0
2017-05-18 12:20:00,87.84,87.89,87.83,87.88,114023.0,57.566,57.5988,57.5595,57.5922,114023.0
2017-05-18 12:30:00,87.88,87.91,87.88,87.9,53861.0,57.5922,57.6119,57.5922,57.6053,53861.0
2017-05-18 12:40:00,87.9,87.91,87.86,87.86,75212.0,57.6053,57.6119,57.5791,57.5791,75212.0
2017-05-18 12:50:00,87.87,87.91,87.86,87.9,122792.0,57.5857,57.6119,57.5791,57.6053,122792.0
2017-05-18 13:00:00,87.91,87.91,87.87,87.88,232957.0,57.6119,57.6119,57.5857,57.5922,232957.0
2017-05-18 13:10:00,87.88,87.91,87.87,87.9,156511.0,57.5922,57.6119,57.5857,57.6053,156511.0
2017-05-18 13:20:00,87.89,87.9,87.89,87.9,43856.0,57.5988,57.6053,57.5988,57.6053,43856.0
2017-05-18 13:30:00,87.9,87.93,87.88,87.92,133835.0,57.6053,57.625,57.5922,57.6184,133835.0
2017-05-18 13:40:00,87.92,87.93,87.91,87.92,83990.0,57.6184,57.625,57.6119,57.6184,83990.0
2017-05-18 13:50:00,87.92,87.98,87.91,87.96,285978.0,57.6184,57.6578,57.6119,57.6447,285978.0
2017-05-18 14:00:00,87.96,88.04,87.95,88.04,401706.0,57.6447,57.6971,57.6381,57.6971,401706.0
2017-05-18 14:10:00,88.04,88.12,88.04,88.11,419709.0,57.6971,57.7495,57.6971,57.743,419709.0
2017-05-18 14:20:00,88.1,88.11,88.06,88.07,333927.0,57.7364,57.743,57.7102,57.7167,333927.0
2017-05-18 14:30:00,88.08,88.16,88.07,88.11,206722.0,57.7233,57.7757,57.7167,57.743,206722.0
2017-05-18 14:40:00,88.11,88.11,88.06,88.06,104465.0,57.743,57.743,57.7102,57.7102,104465.0
2017-05-18 14:50:00,88.06,88.07,88.03,88.03,176723.0,57.7102,57.7167,57.6905,57.6905,176723.0
2017-05-18 15:00:00,88.04,88.04,88.01,88.04,168095.0,57.6971,57.6971,57.6774,57.6971,168095.0
2017-05-18 15:10:00,88.04,88.04,87.93,87.98,419766.0,57.6971,57.6971,57.625,57.6578,419766.0
2017-05-18 15:20:00,87.98,87.98,87.95,87.98,198284.0,57.6578,57.6578,57.6381,57.6578,198284.0
2017-05-18 15:30:00,87.98,88.01,87.96,88.0,168129.0,57.6578,57.6774,57.6447,57.6709,168129.0
2017-05-18 15:40:00,88.0,88.03,87.96,88.02,230332.0,57.6709,57.6905,57.6447,57.684,230332.0
2017-05-18 15:50:00,88.03,88.05,88.01,88.01,492917.0,57.6905,57.7036,57.6774,57.6774,492917.0
2017-05-19 09:30:00,88.17,88.24,88.13,88.24,213978.0,57.7823,57.8282,57.7561,57.8282,213978.0
2017-05-19 09:40:00,88.24,88.3,88.22,88.29,182410.0,57.8282,57.8675,57.815,57.8609,182410.0
2017-05-19 09:50:00,88.28,88.31,88.23,88.26,918907.0,57.8544,57.874,57.8216,57.8413,918907.0
2017-05-19 10:00:00,88.25,88.3,88.25,88.29,225228.0,57.8347,57.8675,57.8347,57.8609,225228.0
2017-05-19 10:10:00,88.3,88.3,88.26,88.27,301815.0,57.8675,57.8675,57.8413,57.8478,301815.0
2017-05-19 10:20:00,88.27,88.3,88.27,88.29,356431.0,57.8478,57.8675,57.8478,57.8609,356431.0
2017-05-19 10:30:00,88.3,88.3,88.25,88.26,365005.0,57.8675,57.8675,57.8347,57.8413,365005.0
2017-05-19 10:40:00,88.26,88.28,88.24,88.28,252036.0,57.8413,57.8544,57.8282,57.8544,252036.0
2017-05-19 10:50:00,88.28,88.29,88.27,88.27,116074.0,57.8544,57.8609,57.8478,57.8478,116074.0
2017-05-19 11:00:00,88.28,88.29,88.24,88.29,178131.0,57.8544,57.8609,57.8282,57.8609,178131.0
2017-05-19 11:10:00,88.29,88.29,88.25,88.25,189391.0,57.8609,57.8609,57.8347,57.8347,189391.0
2017-05-19 11:20:00,88.26,88.27,88.24,88.27,160007.0,57.8413,57.8478,57.8282,57.8478,160007.0
2017-05-19 11:30:00,88.27,88.27,88.23,88.23,113791.0,57.8478,57.8478,57.8216,57.8216,113791.0
2017-05-19 11:40:00,88.23,88.27,88.23,88.27,449644.0,57.8216,57.8478,57.8216,57.8478,449644.0
2017-05-19 11:50:00,88.27,88.27,88.24,88.25,177508.0,57.8478,57.8478,57.8282,57.8347,177508.0
2017-05-19 12:00:00,88.25,88.26,88.24,88.25,230163.0,57.8347,57.8413,57.8282,57.8347,230163.0
2017-05-19 12:10:00,88.25,88.28,88.24,88.25,936461.0,57.8347,57.8544,57.8282,57.8347,936461.0
2017-05-19 12:20:00,88.25,88.26,88.22,88.22,166008.0,57.8347,57.8413,57.815,57.815,166008.0
2017-05-19 12:30:00,88.22,88.24,88.21,88.22,174271.0,57.815,57.8282,57.8085,57.815,174271.0
2017-05-19 12:40:00,88.22,88.23,88.21,88.22,322934.0,57.815,57.8216,57.8085,57.815,322934.0
2017-05-19 12:50:00,88.23,88.23,88.19,88.2,337104.0,57.8216,57.8216,57.7954,57.8019,337104.0
2017-05-19 13:00:00,88.2,88.21,88.18,88.19,215134.0,57.8019,57.8085,57.7888,57.7954,215134.0
2017-05-19 13:10:00,88.19,88.21,88.18,88.19,242513.0,57.7954,57.8085,57.7888,57.7954,242513.0
2017-05-19 13:20:00,88.19,88.21,88.18,88.2,186103.0,57.7954,57.8085,57.7888,57.8019,186103.0
2017-05-19 13:30:00,88.2,88.22,88.2,88.2,407915.0,57.8019,57.815,57.8019,57.8019,407915.0
2017-05-19 13:40:00,88.2,88.25,88.2,88.25,235529.0,57.8019,57.8347,57.8019,57.8347,235529.0
2017-05-19 13:50:00,88.24,88.25,88.24,88.25,183194.0,57.8282,57.8347,57.8282,57.8347,183194.0
2017-05-19 14:00:00,88.24,88.29,88.23,88.23,890137.0,57.8282,57.8609,57.8216,57.8216,890137.0
2017-05-19 14:10:00,88.23,88.25,88.23,88.23,178916.0,57.8216,57.8347,57.8216,57.8216,178916.0
2017-05-19 14:20:00,88.23,88.24,88.22,88.23,185126.0,57.8216,57.8282,57.815,57.8216,185126.0
2017-05-19 14:30:00,88.23,88.26,88.22,88.26,260670.0,57.8216,57.8413,57.815,57.8413,260670.0
2017-05-19 14:40:00,88.26,88.27,88.23,88.23,171957.0,57.8413,57.8478,57.8216,57.8216,171957.0
2017-05-19 14:50:00,88.23,88.24,88.23,88.23,170244.0,57.8216,57.8282,57.8216,57.8216,170244.0
2017-05-19 15:00:00,88.23,88.25,88.18,88.19,431658.0,57.8216,57.8347,57.7888,57.7954,431658.0
2017-05-19 15:10:00,88.19,88.2,88.15,88.16,447442.0,57.7954,57.8019,57.7692,57.7757,447442.0
2017-05-19 15:20:00,88.16,88.19,88.14,88.17,316918.0,57.7757,57.7954,57.7626,57.7823,316918.0
2017-05-19 15:30:00,88.17,88.17,88.14,88.15,401606.0,57.7823,57.7823,57.7626,57.7692,401606.0
2017-05-19 15:40:00,88.15,88.2,88.13,88.16,851851.0,57.7692,57.8019,57.7561,57.7757,851851.0
2017-05-19 15:50:00,88.16,88.24,88.15,88.22,1301456.0,57.7757,57.8282,57.7692,57.815,1301456.0
2017-05-22 09:30:00,88.36,88.41,88.27,88.4,119861.0,57.9068,57.9396,57.8478,57.933,119861.0
2017-05-22 09:40:00,88.4,88.41,88.37,88.4,131156.0,57.933,57.9396,57.9134,57.933,131156.0
2017-05-22 09:50:00,88.39,88.39,88.34,88.36,59993.0,57.9265,57.9265,57.8937,57.9068,59993.0
2017-05-22 10:00:00,88.37,88.39,88.35,88.35,56741.0,57.9134,57.9265,57.9002,57.9002,56741.0
2017-05-22 10:10:00,88.36,88.37,88.34,88.37,116360.0,57.9068,57.9134,57.8937,57.9134,116360.0
2017-05-22 10:20:00,88.37,88.39,88.35,88.37,441477.0,57.9134,57.9265,57.9002,57.9134,441477.0
2017-05-22 10:30:00,88.37,88.38,88.34,88.37,93462.0,57.9134,57.9199,57.8937,57.9134,93462.0
2017-05-22 10:40:00,88.37,88.37,88.33,88.34,142411.0,57.9134,57.9134,57.8871,57.8937,142411.0
2017-05-22 10:50:00,88.34,88.36,88.34,88.36,71752.0,57.8937,57.9068,57.8937,57.9068,71752.0
2017-05-22 11:00:00,88.36,88.36,88.34,88.36,77224.0,57.9068,57.9068,57.8937,57.9068,77224.0
2017-05-22 11:10:00,88.36,88.37,88.33,88.37,249519.0,57.9068,57.9134,57.8871,57.9134,249519.0
2017-05-22 11:20:00,88.37,88.38,88.35,88.36,105895.0,57.9134,57.9199,57.9002,57.9068,105895.0
2017-05-22 11:30:00,88.36,88.36,88.35,88.35,51615.0,57.9068,57.9068,57.9002,57.9002,51615.0
2017-05-22 11:40:00,88.36,88.36,88.33,88.34,124199.0,57.9068,57.9068,57.8871,57.8937,124199.0
2017-05-22 11:50:00,88.34,88.36,88.34,88.36,34531.0,57.8937,57.9068,57.8937,57.9068,34531.0
2017-05-22 12:00:00,88.36,88.37,88.34,88.34,48486.0,57.9068,57.9134,57.8937,57.8937,48486.0
2017-05-22 12:10:00,88.34,88.4,88.34,88.37,249707.0,57.8937,57.933,57.8937,57.9134,249707.0
2017-05-22 12:20:00,88.38,88.4,88.37,88.4,75142.0,57.9199,57.933,57.9134,57.933,75142.0
2017-05-22 12:30:00,88.4,88.4,88.39,88.4,16230.0,57.933,57.933,57.9265,57.933,16230.0
2017-05-22 12:40:00,88.4,88.4,88.37,88.39,49751.0,57.933,57.933,57.9134,57.9265,49751.0
2017-05-22 12:50:00,88.39,88.39,88.36,88.36,33282.0,57.9265,57.9265,57.9068,57.9068,33282.0
2017-05-22 13:00:00,88.37,88.37,88.35,88.36,549572.0,57.9134,57.9134,57.9002,57.9068,549572.0
2017-05-22 13:10:00,88.36,88.37,88.36,88.37,33423.0,57.9068,57.9134,57.9068,57.9134,33423.0
2017-05-22 13:20:00,88.37,88.39,88.36,88.38,41109.0,57.9134,57.9265,57.9068,57.9199,41109.0
2017-05-22 13:30:00,88.38,88.39,88.35,88.36,123169.0,57.9199,57.9265,57.9002,57.9068,123169.0
2017-05-22 13:40:00,88.36,88.37,88.35,88.36,82521.0,57.9068,57.9134,57.9002,57.9068,82521.0
2017-05-22 13:50:00,88.37,88.38,88.35,88.37,116450.0,57.9134,57.9199,57.9002,57.9134,116450.0
2017-05-22 14:00:00,88.37,88.37,88.35,88.37,252092.0,57.9134,57.9134,57.9002,57.9134,252092.0
2017-05-22 14:10:00,88.37,88.39,88.36,88.37,78090.0,57.9134,57.9265,57.9068,57.9134,78090.0
2017-05-22 14:20:00,88.37,88.39,88.36,88.38,47974.0,57.9134,57.9265,57.9068,57.9199,47974.0
2017-05-22 14:30:00,88.38,88.4,88.37,88.38,83502.0,57.9199,57.933,57.9134,57.9199,83502.0
2017-05-22 14:40:00,88.38,88.4,88.38,88.39,91632.0,57.9199,57.933,57.9199,57.9265,91632.0
2017-05-22 14:50:00,88.4,88.4,88.37,88.38,44523.0,57.933,57.933,57.9134,57.9199,44523.0
2017-05-22 15:00:00,88.38,88.39,88.37,88.39,33176.0,57.9199,57.9265,57.9134,57.9265,33176.0
2017-05-22 15:10:00,88.39,88.41,88.38,88.39,251789.0,57.9265,57.9396,57.9199,57.9265,251789.0
2017-05-22 15:20:00,88.4,88.4,88.38,88.38,60706.0,57.933,57.933,57.9199,57.9199,60706.0
2017-05-22 15:30:00,88.39,88.43,88.38,88.42,146245.0,57.9265,57.9527,57.9199,57.9461,146245.0
2017-05-22 15:40:00,88.42,88.43,88.39,88.4,267501.0,57.9461,57.9527,57.9265,57.933,267501.0
2017-05-22 15:50:00,88.4,88.43,88.38,88.42,670102.0,57.933,57.9527,57.9199,57.9461,670102.0
2017-05-23 09:30:00,88.49,88.49,88.44,88.46,130878.0,57.992,57.992,57.9592,57.9723,130878.0
2017-05-23 09:40:00,88.46,88.47,88.41,88.41,85840.0,57.9723,57.9789,57.9396,57.9396,85840.0
2017-05-23 09:50:00,88.41,88.43,88.4,88.42,102625.0,57.9396,57.9527,57.933,57.9461,102625.0
2017-05-23 10:00:00,88.42,88.44,88.4,88.42,42038.0,57.9461,57.9592,57.933,57.9461,42038.0
2017-05-23 10:10:00,88.42,88.43,88.41,88.42,24980.0,57.9461,57.9527,57.9396,57.9461,24980.0
2017-05-23 10:20:00,88.41,88.44,88.41,88.43,110178.0,57.9396,57.9592,57.9396,57.9527,110178.0
2017-05-23 10:30:00,88.42,88.44,88.41,88.41,75725.0,57.9461,57.9592,57.9396,57.9396,75725.0
2017-05-23 10:40:00,88.42,88.43,88.41,88.42,29157.0,57.9461,57.9527,57.9396,57.9461,29157.0
2017-05-23 10:50:00,88.42,88.43,88.41,88.43,16677.0,57.9461,57.9527,57.9396,57.9527,16677.0
2017-05-23 11:00:00,88.42,88.43,88.4,88.4,197349.0,57.9461,57.9527,57.933,57.933,197349.0
2017-05-23 11:10:00,88.41,88.41,88.4,88.41,26325.0,57.9396,57.9396,57.933,57.9396,26325.0
2017-05-23 11:20:00,88.41,88.42,88.4,88.41,175052.0,57.9396,57.9461,57.933,57.9396,175052.0
2017-05-23 11:30:00,88.41,88.44,88.4,88.41,149424.0,57.9396,57.9592,57.933,57.9396,149424.0
2017-05-23 11:40:00,88.41,88.43,88.4,88.43,498430.0,57.9396,57.9527,57.933,57.9527,498430.0
2017-05-23 11:50:00,88.42,88.43,88.4,88.42,151592.0,57.9461,57.9527,57.933,57.9461,151592.0
2017-05-23 12:00:00,88.42,88.42,88.41,88.42,69826.0,57.9461,57.9461,57.9396,57.9461,69826.0
2017-05-23 12:10:00,88.42,88.43,88.41,88.41,128617.0,57.9461,57.9527,57.9396,57.9396,128617.0
2017-05-23 12:20:00,88.41,88.42,88.39,88.4,90705.0,57.9396,57.9461,57.9265,57.933,90705.0
2017-05-23 12:30:00,88.39,88.4,88.39,88.39,63425.0,57.9265,57.933,57.9265,57.9265,63425.0
2017-05-23 12:40:00,88.39,88.4,88.38,88.38,73360.0,57.9265,57.933,57.9199,57.9199,73360.0
2017-05-23 12:50:00,88.38,88.39,88.37,88.37,47448.0,57.9199,57.9265,57.9134,57.9134,47448.0
2017-05-23 13:00:00,88.38,88.39,88.37,88.37,27635.0,57.9199,57.9265,57.9134,57.9134,27635.0
2017-05-23 13:10:00,88.38,88.41,88.36,88.37,205426.0,57.9199,57.9396,57.9068,57.9134,205426.0
2017-05-23 13:20:00,88.37,88.38,88.36,88.36,217434.0,57.9134,57.9199,57.9068,57.9068,217434.0
2017-05-23 13:30:00,88.36,88.41,88.35,88.39,307093.0,57.9068,57.9396,57.9002,57.9265,307093.0
2017-05-23 13:40:00,88.39,88.42,88.37,88.4,217604.0,57.9265,57.9461,57.9134,57.933,217604.0
2017-05-23 13:50:00,88.39,88.43,88.39,88.43,141838.0,57.9265,57.9527,57.9265,57.9527,141838.0
2017-05-23 14:00:00,88.42,88.44,88.37,88.39,325448.0,57.9461,57.9592,57.9134,57.9265,325448.0
2017-05-23 14:10:00,88.39,88.39,88.37,88.38,119945.0,57.9265,57.9265,57.9134,57.9199,119945.0
2017-05-23 14:20:00,88.38,88.38,88.37,88.38,77744.0,57.9199,57.9199,57.9134,57.9199,77744.0
2017-05-23 14:30:00,88.38,88.39,88.37,88.38,199883.0,57.9199,57.9265,57.9134,57.9199,199883.0
2017-05-23 14:40:00,88.38,88.41,88.37,88.41,166618.0,57.9199,57.9396,57.9134,57.9396,166618.0
2017-05-23 14:50:00,88.41,88.42,88.38,88.39,143970.0,57.9396,57.9461,57.9199,57.9265,143970.0
2017-05-23 15:00:00,88.39,88.42,88.39,88.42,98023.0,57.9265,57.9461,57.9265,57.9461,98023.0
2017-05-23 15:10:00,88.41,88.42,88.38,88.38,222901.0,57.9396,57.9461,57.9199,57.9199,222901.0
2017-05-23 15:20:00,88.38,88.39,88.37,88.39,76699.0,57.9199,57.9265,57.9134,57.9265,76699.0
2017-05-23 15:30:00,88.39,88.39,88.36,88.37,254621.0,57.9265,57.9265,57.9068,57.9134,254621.0
2017-05-23 15:40:00,88.36,88.38,88.35,88.38,151822.0,57.9068,57.9199,57.9002,57.9199,151822.0
2017-05-23 15:50:00,88.38,88.43,88.37,88.42,482918.0,57.9199,57.9527,57.9134,57.9461,482918.0
2017-05-24 09:30:00,88.5,88.51,88.43,88.45,269428.0,57.9985,58.0051,57.9527,57.9658,269428.0
2017-05-24 09:40:00,88.45,88.48,88.4,88.41,451411.0,57.9658,57.9854,57.933,57.9396,451411.0
2017-05-24 09:50:00,88.41,88.43,88.41,88.42,47116.0,57.9396,57.9527,57.9396,57.9461,47116.0
2017-05-24 10:00:00,88.42,88.43,88.4,88.42,315875.0,57.9461,57.9527,57.933,57.9461,315875.0
2017-05-24 10:10:00,88.42,88.44,88.4,88.4,159771.0,57.9461,57.9592,57.933,57.933,159771.0
2017-05-24 10:20:00,88.41,88.44,88.4,88.42,91964.0,57.9396,57.9592,57.933,57.9461,91964.0
2017-05-24 10:30:00,88.42,88.44,88.4,88.44,200660.0,57.9461,57.9592,57.933,57.9592,200660.0
2017-05-24 10:40:00,88.44,88.44,88.41,88.41,70901.0,57.9592,57.9592,57.9396,57.9396,70901.0
2017-05-24 10:50:00,88.41,88.43,88.41,88.42,87741.0,57.9396,57.9527,57.9396,57.9461,87741.0
2017-05-24 11:00:00,88.42,88.43,88.41,88.41,144952.0,57.9461,57.9527,57.9396,57.9396,144952.0
2017-05-24 11:10:00,88.41,88.42,88.41,88.41,15563.0,57.9396,57.9461,57.9396,57.9396,15563.0
2017-05-24 11:20:00,88.42,88.43,88.41,88.42,61702.0,57.9461,57.9527,57.9396,57.9461,61702.0
2017-05-24 11:30:00,88.43,88.44,88.41,88.44,100464.0,57.9527,57.9592,57.9396,57.9592,100464.0
2017-05-24 11:40:00,88.44,88.45,88.43,88.43,77213.0,57.9592,57.9658,57.9527,57.9527,77213.0
2017-05-24 11:50:00,88.43,88.44,88.41,88.41,83288.0,57.9527,57.9592,57.9396,57.9396,83288.0
2017-05-24 12:00:00,88.41,88.43,88.41,88.43,66684.0,57.9396,57.9527,57.9396,57.9527,66684.0
2017-05-24 12:10:00,88.43,88.43,88.41,88.42,17649.0,57.9527,57.9527,57.9396,57.9461,17649.0
2017-05-24 12:20:00,88.42,88.43,88.41,88.42,17400.0,57.9461,57.9527,57.9396,57.9461,17400.0
2017-05-24 12:30:00,88.42,88.43,88.42,88.42,16105.0,57.9461,57.9527,57.9461,57.9461,16105.0
2017-05-24 12:40:00,88.42,88.43,88.42,88.42,21124.0,57.9461,57.9527,57.9461,57.9461,21124.0
2017-05-24 12:50:00,88.42,88.45,88.42,88.42,98855.0,57.9461,57.9658,57.9461,57.9461,98855.0
2017-05-24 13:00:00,88.42,88.43,88.42,88.42,19824.0,57.9461,57.9527,57.9461,57.9461,19824.0
2017-05-24 13:10:00,88.42,88.44,88.42,88.43,22266.0,57.9461,57.9592,57.9461,57.9527,22266.0
2017-05-24 13:20:00,88.43,88.44,88.43,88.44,30292.0,57.9527,57.9592,57.9527,57.9592,30292.0
2017-05-24 13:30:00,88.43,88.44,88.43,88.43,47297.0,57.9527,57.9592,57.9527,57.9527,47297.0
2017-05-24 13:40:00,88.43,88.44,88.43,88.43,36159.0,57.9527,57.9592,57.9527,57.9527,36159.0
2017-05-24 13:50:00,88.43,88.45,88.43,88.45,62621.0,57.9527,57.9658,57.9527,57.9658,62621.0
2017-05-24 14:00:00,88.44,88.49,88.42,88.47,304884.0,57.9592,57.992,57.9461,57.9789,304884.0
2017-05-24 14:10:00,88.46,88.52,88.46,88.52,265114.0,57.9723,58.0117,57.9723,58.0117,265114.0
2017-05-24 14:20:00,88.52,88.53,88.49,88.53,226520.0,58.0117,58.0182,57.992,58.0182,226520.0
2017-05-24 14:30:00,88.52,88.53,88.48,88.48,179314.0,58.0117,58.0182,57.9854,57.9854,179314.0
2017-05-24 14:40:00,88.49,88.49,88.48,88.49,92482.0,57.992,57.992,57.9854,57.992,92482.0
2017-05-24 14:50:00,88.48,88.51,88.48,88.51,102177.0,57.9854,58.0051,57.9854,58.0051,102177.0
2017-05-24 15:00:00,88.51,88.52,88.49,88.5,96118.0,58.0051,58.0117,57.992,57.9985,96118.0
2017-05-24 15:10:00,88.5,88.51,88.48,88.49,143230.0,57.9985,58.0051,57.9854,57.992,143230.0
2017-05-24 15:20:00,88.48,88.53,88.48,88.53,55250.0,57.9854,58.0182,57.9854,58.0182,55250.0
2017-05-24 15:30:00,88.53,88.56,88.52,88.55,108671.0,58.0182,58.0379,58.0117,58.0313,108671.0
2017-05-24 15:40:00,88.55,88.58,88.54,88.57,94918.0,58.0313,58.051,58.0248,58.0444,94918.0
2017-05-24 15:50:00,88.57,88.61,88.55,88.58,797815.0,58.0444,58.0706,58.0313,58.051,797815.0
2017-05-25 09:30:00,88.59,88.62,88.56,88.58,83813.0,58.0575,58.0772,58.0379,58.051,83813.0
2017-05-25 09:40:00,88.58,88.65,88.57,88.65,112750.0,58.051,58.0968,58.0444,58.0968,112750.0
2017-05-25 09:50:00,88.64,88.7,88.64,88.66,112071.0,58.0903,58.1296,58.0903,58.1034,112071.0
2017-05-25 10:00:00,88.67,88.68,88.66,88.67,444308.0,58.11,58.1165,58.1034,58.11,444308.0
2017-05-25 10:10:00,88.67,88.69,88.66,88.68,262174.0,58.11,58.1231,58.1034,58.1165,262174.0
2017-05-25 10:20:00,88.68,88.72,88.67,88.72,111533.0,58.1165,58.1427,58.11,58.1427,111533.0
2017-05-25 10:30:00,88.72,88.73,88.69,88.7,103061.0,58.1427,58.1493,58.1231,58.1296,103061.0
2017-05-25 10:40:00,88.7,88.73,88.69,88.73,34988.0,58.1296,58.1493,58.1231,58.1493,34988.0
2017-05-25 10:50:00,88.73,88.73,88.71,88.72,47274.0,58.1493,58.1493,58.1362,58.1427,47274.0
2017-05-25 11:00:00,88.72,88.74,88.71,88.73,108095.0,58.1427,58.1558,58.1362,58.1493,108095.0
2017-05-25 11:10:00,88.73,88.74,88.72,88.74,77449.0,58.1493,58.1558,58.1427,58.1558,77449.0
2017-05-25 11:20:00,88.73,88.75,88.71,88.73,29951.0,58.1493,58.1624,58.1362,58.1493,29951.0
2017-05-25 11:30:00,88.73,88.74,88.65,88.66,204277.0,58.1493,58.1558,58.0968,58.1034,204277.0
2017-05-25 11:40:00,88.66,88.67,88.61,88.61,217507.0,58.1034,58.11,58.0706,58.0706,217507.0
2017-05-25 11:50:00,88.62,88.63,88.59,88.62,121949.0,58.0772,58.0837,58.0575,58.0772,121949.0
2017-05-25 12:00:00,88.62,88.66,88.61,88.64,402511.0,58.0772,58.1034,58.0706,58.0903,402511.0
2017-05-25 12:10:00,88.64,88.66,88.55,88.59,316175.0,58.0903,58.1034,58.0313,58.0575,316175.0
2017-05-25 12:20:00,88.59,88.62,88.59,88.61,63362.0,58.0575,58.0772,58.0575,58.0706,63362.0
2017-05-25 12:30:00,88.6,88.63,88.6,88.61,63844.0,58.0641,58.0837,58.0641,58.0706,63844.0
2017-05-25 12:40:00,88.61,88.61,88.57,88.59,161166.0,58.0706,58.0706,58.0444,58.0575,161166.0
2017-05-25 12:50:00,88.59,88.6,88.57,88.59,179699.0,58.0575,58.0641,58.0444,58.0575,179699.0
2017-05-25 13:00:00,88.59,88.6,88.54,88.54,185424.0,58.0575,58.0641,58.0248,58.0248,185424.0
2017-05-25 13:10:00,88.54,88.55,88.51,88.51,169077.0,58.0248,58.0313,58.0051,58.0051,169077.0
2017-05-25 13:20:00,88.51,88.56,88.51,88.54,143648.0,58.0051,58.0379,58.0051,58.0248,143648.0
2017-05-25 13:30:00,88.55,88.55,88.51,88.55,111097.0,58.0313,58.0313,58.0051,58.0313,111097.0
2017-05-25 13:40:00,88.55,88.55,88.5,88.52,26306.0,58.0313,58.0313,57.9985,58.0117,26306.0
2017-05-25 13:50:00,88.52,88.52,88.5,88.51,171268.0,58.0117,58.0117,57.9985,58.0051,171268.0
2017-05-25 14:00:00,88.52,88.53,88.51,88.52,56469.0,58.0117,58.0182,58.0051,58.0117,56469.0
2017-05-25 14:10:00,88.52,88.53,88.52,88.53,69232.0,58.0117,58.0182,58.0117,58.0182,69232.0
2017-05-25 14:20:00,88.53,88.57,88.52,88.54,121062.0,58.0182,58.0444,58.0117,58.0248,121062.0
2017-05-25 14:30:00,88.54,88.58,88.53,88.58,58220.0,58.0248,58.051,58.0182,58.051,58220.0
2017-05-25 14:40:00,88.58,88.58,88.55,88.57,92156.0,58.051,58.051,58.0313,58.0444,92156.0
2017-05-25 14:50:00,88.57,88.6,88.56,88.59,78414.0,58.0444,58.0641,58.0379,58.0575,78414.0
2017-05-25 15:00:00,88.6,88.62,88.57,88.59,110784.0,58.0641,58.0772,58.0444,58.0575,110784.0
2017-05-25 15:10:00,88.6,88.61,88.56,88.56,188744.0,58.0641,58.0706,58.0379,58.0379,188744.0
2017-05-25 15:20:00,88.56,88.57,88.54,88.56,158920.0,58.0379,58.0444,58.0248,58.0379,158920.0
2017-05-25 15:30:00,88.56,88.56,88.53,88.54,79109.0,58.0379,58.0379,58.0182,58.0248,79109.0
2017-05-25 15:40:00,88.53,88.59,88.53,88.57,186854.0,58.0182,58.0575,58.0182,58.0444,186854.0
2017-05-25 15:50:00,88.56,88.59,88.49,88.52,866357.0,58.0379,58.0575,57.992,58.0117,866357.0
2017-05-26 09:30:00,88.5,88.59,88.5,88.53,67497.0,57.9985,58.0575,57.9985,58.0182,67497.0
2017-05-26 09:40:00,88.53,88.57,88.52,88.56,69551.0,58.0182,58.0444,58.0117,58.0379,69551.0
2017-05-26 09:50:00,88.56,88.58,88.54,88.54,272574.0,58.0379,58.051,58.0248,58.0248,272574.0
2017-05-26 10:00:00,88.54,88.57,88.54,88.55,412141.0,58.0248,58.0444,58.0248,58.0313,412141.0
2017-05-26 10:10:00,88.55,88.56,88.54,88.56,32286.0,58.0313,58.0379,58.0248,58.0379,32286.0
2017-05-26 10:20:00,88.56,88.56,88.54,88.55,99828.0,58.0379,58.0379,58.0248,58.0313,99828.0
2017-05-26 10:30:00,88.56,88.57,88.54,88.57,43088.0,58.0379,58.0444,58.0248,58.0444,43088.0
2017-05-26 10:40:00,88.57,88.57,88.52,88.53,78736.0,58.0444,58.0444,58.0117,58.0182,78736.0
2017-05-26 10:50:00,88.53,88.54,88.52,88.53,32317.0,58.0182,58.0248,58.0117,58.0182,32317.0
2017-05-26 11:00:00,88.53,88.55,88.52,88.54,53160.0,58.0182,58.0313,58.0117,58.0248,53160.0
2017-05-26 11:10:00,88.54,88.55,88.51,88.53,68829.0,58.0248,58.0313,58.0051,58.0182,68829.0
2017-05-26 11:20:00,88.53,88.56,88.53,88.56,49177.0,58.0182,58.0379,58.0182,58.0379,49177.0
2017-05-26 11:30:00,88.56,88.56,88.53,88.53,26944.0,58.0379,58.0379,58.0182,58.0182,26944.0
2017-05-26 11:40:00,88.53,88.55,88.52,88.55,55198.0,58.0182,58.0313,58.0117,58.0313,55198.0
2017-05-26 11:50:00,88.55,88.55,88.54,88.55,13082.0,58.0313,58.0313,58.0248,58.0313,13082.0
2017-05-26 12:00:00,88.54,88.55,88.54,88.54,27973.0,58.0248,58.0313,58.0248,58.0248,27973.0
2017-05-26 12:10:00,88.54,88.55,88.54,88.55,22606.0,58.0248,58.0313,58.0248,58.0313,22606.0
2017-05-26 12:20:00,88.55,88.55,88.54,88.54,32620.0,58.0313,58.0313,58.0248,58.0248,32620.0
2017-05-26 12:30:00,88.55,88.55,88.54,88.55,11782.0,58.0313,58.0313,58.0248,58.0313,11782.0
2017-05-26 12:40:00,88.55,88.55,88.54,88.54,49059.0,58.0313,58.0313,58.0248,58.0248,49059.0
2017-05-26 12:50:00,88.55,88.56,88.54,88.55,36380.0,58.0313,58.0379,58.0248,58.0313,36380.0
2017-05-26 13:00:00,88.56,88.56,88.55,88.56,15824.0,58.0379,58.0379,58.0313,58.0379,15824.0
2017-05-26 13:10:00,88.56,88.56,88.55,88.55,31112.0,58.0379,58.0379,58.0313,58.0313,31112.0
2017-05-26 13:20:00,88.55,88.56,88.55,88.56,22630.0,58.0313,58.0379,58.0313,58.0379,22630.0
2017-05-26 13:30:00,88.55,88.56,88.55,88.55,21188.0,58.0313,58.0379,58.0313,58.0313,21188.0
2017-05-26 13:40:00,88.55,88.56,88.54,88.54,28759.0,58.0313,58.0379,58.0248,58.0248,28759.0
2017-05-26 13:50:00,88.54,88.56,88.53,88.55,38067.0,58.0248,58.0379,58.0182,58.0313,38067.0
2017-05-26 14:00:00,88.56,88.56,88.55,88.56,27838.0,58.0379,58.0379,58.0313,58.0379,27838.0
2017-05-26 14:10:00,88.56,88.56,88.55,88.56,21256.0,58.0379,58.0379,58.0313,58.0379,21256.0
2017-05-26 14:20:00,88.56,88.56,88.55,88.56,40043.0,58.0379,58.0379,58.0313,58.0379,40043.0
2017-05-26 14:30:00,88.56,88.56,88.55,88.56,31075.0,58.0379,58.0379,58.0313,58.0379,31075.0
2017-05-26 14:40:00,88.56,88.58,88.55,88.58,32300.0,58.0379,58.051,58.0313,58.051,32300.0
2017-05-26 14:50:00,88.58,88.59,88.57,88.59,22556.0,58.051,58.0575,58.0444,58.0575,22556.0
2017-05-26 15:00:00,88.59,88.59,88.56,88.57,70886.0,58.0575,58.0575,58.0379,58.0444,70886.0
2017-05-26 15:10:00,88.56,88.58,88.56,88.58,97133.0,58.0379,58.051,58.0379,58.051,97133.0
2017-05-26 15:20:00,88.58,88.58,88.57,88.58,22398.0,58.051,58.051,58.0444,58.051,22398.0
2017-05-26 15:30:00,88.57,88.58,88.54,88.54,52218.0,58.0444,58.051,58.0248,58.0248,52218.0
2017-05-26 15:40:00,88.54,88.55,88.53,88.54,127826.0,58.0248,58.0313,58.0182,58.0248,127826.0
2017-05-26 15:50:00,88.54,88.56,88.5,88.55,416481.0,58.0248,58.0379,57.9985,58.0313,416481.0
2017-05-30 09:30:00,88.56,88.57,88.52,88.54,323810.0,58.0379,58.0444,58.0117,58.0248,323810.0
2017-05-30 09:40:00,88.54,88.59,88.53,88.57,207764.0,58.0248,58.0575,58.0182,58.0444,207764.0
2017-05-30 09:50:00,88.58,88.59,88.55,88.56,72830.0,58.051,58.0575,58.0313,58.0379,72830.0
2017-05-30 10:00:00,88.56,88.58,88.55,88.55,150364.0,58.0379,58.051,58.0313,58.0313,150364.0
2017-05-30 10:10:00,88.55,88.56,88.53,88.54,173482.0,58.0313,58.0379,58.0182,58.0248,173482.0
2017-05-30 10:20:00,88.54,88.56,88.53,88.54,208305.0,58.0248,58.0379,58.0182,58.0248,208305.0
2017-05-30 10:30:00,88.54,88.58,88.54,88.56,191786.0,58.0248,58.051,58.0248,58.0379,191786.0
2017-05-30 10:40:00,88.56,88.59,88.56,88.57,188290.0,58.0379,58.0575,58.0379,58.0444,188290.0
2017-05-30 10:50:00,88.57,88.6,88.57,88.58,319437.0,58.0444,58.0641,58.0444,58.051,319437.0
2017-05-30 11:00:00,88.58,88.61,88.58,88.59,54811.0,58.051,58.0706,58.051,58.0575,54811.0
2017-05-30 11:10:00,88.59,88.61,88.59,88.59,43454.0,58.0575,58.0706,58.0575,58.0575,43454.0
2017-05-30 11:20:00,88.6,88.62,88.59,88.61,35298.0,58.0641,58.0772,58.0575,58.0706,35298.0
2017-05-30 11:30:00,88.61,88.64,88.61,88.64,51248.0,58.0706,58.0903,58.0706,58.0903,51248.0
2017-05-30 11:40:00,88.64,88.64,88.62,88.63,53411.0,58.0903,58.0903,58.0772,58.0837,53411.0
2017-05-30 11:50:00,88.64,88.64,88.61,88.62,64288.0,58.0903,58.0903,58.0706,58.0772,64288.0
2017-05-30 12:00:00,88.62,88.64,88.62,88.64,53227.0,58.0772,58.0903,58.0772,58.0903,53227.0
2017-05-30 12:10:00,88.64,88.65,88.63,88.65,49924.0,58.0903,58.0968,58.0837,58.0968,49924.0
2017-05-30 12:20:00,88.65,88.66,88.64,88.65,50188.0,58.0968,58.1034,58.0903,58.0968,50188.0
2017-05-30 12:30:00,88.66,88.67,88.65,88.66,36273.0,58.1034,58.11,58.0968,58.1034,36273.0
2017-05-30 12:40:00,88.67,88.67,88.66,88.66,54291.0,58.11,58.11,58.1034,58.1034,54291.0
2017-05-30 12:50:00,88.67,88.67,88.66,88.66,36245.0,58.11,58.11,58.1034,58.1034,36245.0
2017-05-30 13:00:00,88.67,88.68,88.65,88.66,150816.0,58.11,58.1165,58.0968,58.1034,150816.0
2017-05-30 13:10:00,88.66,88.67,88.66,88.66,19667.0,58.1034,58.11,58.1034,58.1034,19667.0
2017-05-30 13:20:00,88.67,88.67,88.65,88.65,41952.0,58.11,58.11,58.0968,58.0968,41952.0
2017-05-30 13:30:00,88.65,88.66,88.65,88.66,24627.0,58.0968,58.1034,58.0968,58.1034,24627.0
2017-05-30 13:40:00,88.65,88.66,88.65,88.65,59298.0,58.0968,58.1034,58.0968,58.0968,59298.0
2017-05-30 13:50:00,88.65,88.66,88.62,88.64,110325.0,58.0968,58.1034,58.0772,58.0903,110325.0
2017-05-30 14:00:00,88.64,88.65,88.63,88.65,73927.0,58.0903,58.0968,58.0837,58.0968,73927.0
2017-05-30 14:10:00,88.65,88.66,88.64,88.65,86122.0,58.0968,58.1034,58.0903,58.0968,86122.0
2017-05-30 14:20:00,88.64,88.66,88.64,88.64,54693.0,58.0903,58.1034,58.0903,58.0903,54693.0
2017-05-30 14:30:00,88.64,88.65,88.64,88.65,49368.0,58.0903,58.0968,58.0903,58.0968,49368.0
2017-05-30 14:40:00,88.65,88.66,88.64,88.65,80420.0,58.0968,58.1034,58.0903,58.0968,80420.0
2017-05-30 14:50:00,88.65,88.69,88.64,88.68,138508.0,58.0968,58.1231,58.0903,58.1165,138508.0
2017-05-30 15:00:00,88.68,88.69,88.67,88.68,356418.0,58.1165,58.1231,58.11,58.1165,356418.0
2017-05-30 15:10:00,88.67,88.7,88.66,88.67,155602.0,58.11,58.1296,58.1034,58.11,155602.0
2017-05-30 15:20:00,88.66,88.68,88.66,88.67,80190.0,58.1034,58.1165,58.1034,58.11,80190.0
2017-05-30 15:30:00,88.67,88.68,88.65,88.66,135561.0,58.11,58.1165,58.0968,58.1034,135561.0
2017-05-30 15:40:00,88.66,88.68,88.66,88.66,158702.0,58.1034,58.1165,58.1034,58.1034,158702.0
2017-05-30 15:50:00,88.66,88.67,88.62,88.64,675765.0,58.1034,58.11,58.0772,58.0903,675765.0
2017-05-31 09:30:00,88.67,88.68,88.64,88.67,136610.0,58.11,58.1165,58.0903,58.11,136610.0
2017-05-31 09:40:00,88.67,88.67,88.62,88.63,156729.0,58.11,58.11,58.0772,58.0837,156729.0
2017-05-31 09:50:00,88.63,88.64,88.57,88.58,193032.0,58.0837,58.0903,58.0444,58.051,193032.0
2017-05-31 10:00:00,88.58,88.58,88.54,88.56,286940.0,58.051,58.051,58.0248,58.0379,286940.0
2017-05-31 10:10:00,88.56,88.57,88.53,88.55,568722.0,58.0379,58.0444,58.0182,58.0313,568722.0
2017-05-31 10:20:00,88.55,88.59,88.54,88.59,665782.0,58.0313,58.0575,58.0248,58.0575,665782.0
2017-05-31 10:30:00,88.59,88.6,88.54,88.56,1308000.0,58.0575,58.0641,58.0248,58.0379,1308000.0
2017-05-31 10:40:00,88.56,88.58,88.54,88.54,1388991.0,58.0379,58.051,58.0248,58.0248,1388991.0
2017-05-31 10:50:00,88.55,88.58,88.54,88.56,421237.0,58.0313,58.051,58.0248,58.0379,421237.0
2017-05-31 11:00:00,88.56,88.58,88.56,88.56,168356.0,58.0379,58.051,58.0379,58.0379,168356.0
2017-05-31 11:10:00,88.56,88.57,88.53,88.56,328117.0,58.0379,58.0444,58.0182,58.0379,328117.0
2017-05-31 11:20:00,88.56,88.58,88.53,88.56,774116.0,58.0379,58.051,58.0182,58.0379,774116.0
2017-05-31 11:30:00,88.56,88.57,88.55,88.56,207079.0,58.0379,58.0444,58.0313,58.0379,207079.0
2017-05-31 11:40:00,88.56,88.6,88.55,88.6,181574.0,58.0379,58.0641,58.0313,58.0641,181574.0
2017-05-31 11:50:00,88.6,88.6,88.57,88.58,118765.0,58.0641,58.0641,58.0444,58.051,118765.0
2017-05-31 12:00:00,88.57,88.61,88.57,88.61,216216.0,58.0444,58.0706,58.0444,58.0706,216216.0
2017-05-31 12:10:00,88.62,88.63,88.6,88.61,208614.0,58.0772,58.0837,58.0641,58.0706,208614.0
2017-05-31 12:20:00,88.62,88.62,88.6,88.62,219322.0,58.0772,58.0772,58.0641,58.0772,219322.0
2017-05-31 12:30:00,88.61,88.64,88.61,88.61,119924.0,58.0706,58.0903,58.0706,58.0706,119924.0
2017-05-31 12:40:00,88.61,88.62,88.6,88.61,104804.0,58.0706,58.0772,58.0641,58.0706,104804.0
2017-05-31 12:50:00,88.61,88.62,88.59,88.62,96588.0,58.0706,58.0772,58.0575,58.0772,96588.0
2017-05-31 13:00:00,88.62,88.64,88.61,88.63,109617.0,58.0772,58.0903,58.0706,58.0837,109617.0
2017-05-31 13:10:00,88.64,88.67,88.63,88.65,361680.0,58.0903,58.11,58.0837,58.0968,361680.0
2017-05-31 13:20:00,88.65,88.65,88.64,88.64,244282.0,58.0968,58.0968,58.0903,58.0903,244282.0
2017-05-31 13:30:00,88.64,88.64,88.63,88.63,101829.0,58.0903,58.0903,58.0837,58.0837,101829.0
2017-05-31 13:40:00,88.63,88.64,88.62,88.64,181051.0,58.0837,58.0903,58.0772,58.0903,181051.0
2017-05-31 13:50:00,88.63,88.66,88.63,88.66,100374.0,58.0837,58.1034,58.0837,58.1034,100374.0
2017-05-31 14:00:00,88.66,88.66,88.61,88.62,83388.0,58.1034,58.1034,58.0706,58.0772,83388.0
2017-05-31 14:10:00,88.62,88.65,88.61,88.64,63375.0,58.0772,58.0968,58.0706,58.0903,63375.0
2017-05-31 14:20:00,88.64,88.64,88.62,88.63,38135.0,58.0903,58.0903,58.0772,58.0837,38135.0
2017-05-31 14:30:00,88.63,88.63,88.62,88.63,26658.0,58.0837,58.0837,58.0772,58.0837,26658.0
2017-05-31 14:40:00,88.63,88.63,88.62,88.63,52251.0,58.0837,58.0837,58.0772,58.0837,52251.0
2017-05-31 14:50:00,88.63,88.63,88.61,88.61,114658.0,58.0837,58.0837,58.0706,58.0706,114658.0
2017-05-31 15:00:00,88.62,88.63,88.61,88.62,196112.0,58.0772,58.0837,58.0706,58.0772,196112.0
2017-05-31 15:10:00,88.61,88.62,88.61,88.62,77725.0,58.0706,58.0772,58.0706,58.0772,77725.0
2017-05-31 15:20:00,88.61,88.68,88.61,88.67,275351.0,58.0706,58.1165,58.0706,58.11,275351.0
2017-05-31 15:30:00,88.67,88.7,88.65,88.65,263414.0,58.11,58.1296,58.0968,58.0968,263414.0
2017-05-31 15:40:00,88.66,88.67,88.65,88.66,382303.0,58.1034,58.11,58.0968,58.1034,382303.0
2017-05-31 15:50:00,88.65,88.68,88.64,88.67,1319351.0,58.0968,58.1165,58.0903,58.11,1319351.0
2017-06-01 09:30:00,88.36,88.38,88.28,88.31,422631.0,58.1535,58.1667,58.1009,58.1206,422631.0
2017-06-01 09:40:00,88.33,88.41,88.31,88.41,364032.0,58.1338,58.1864,58.1206,58.1864,364032.0
2017-06-01 09:50:00,88.41,88.43,88.4,88.41,1701487.0,58.1864,58.1996,58.1798,58.1864,1701487.0
2017-06-01 10:00:00,88.41,88.44,88.4,88.42,163148.0,58.1864,58.2062,58.1798,58.193,163148.0
2017-06-01 10:10:00,88.42,88.45,88.38,88.39,1783374.0,58.193,58.2127,58.1667,58.1732,1783374.0
2017-06-01 10:20:00,88.39,88.43,88.38,88.39,249462.0,58.1732,58.1996,58.1667,58.1732,249462.0
2017-06-01 10:30:00,88.38,88.39,88.37,88.38,138717.0,58.1667,58.1732,58.1601,58.1667,138717.0
2017-06-01 10:40:00,88.37,88.39,88.34,88.38,358270.0,58.1601,58.1732,58.1403,58.1667,358270.0
2017-06-01 10:50:00,88.38,88.41,88.35,88.4,156609.0,58.1667,58.1864,58.1469,58.1798,156609.0
2017-06-01 11:00:00,88.4,88.43,88.38,88.43,774289.0,58.1798,58.1996,58.1667,58.1996,774289.0
2017-06-01 11:10:00,88.43,88.45,88.42,88.43,135827.0,58.1996,58.2127,58.193,58.1996,135827.0
2017-06-01 11:20:00,88.44,88.45,88.43,88.45,78560.0,58.2062,58.2127,58.1996,58.2127,78560.0
2017-06-01 11:30:00,88.45,88.47,88.44,88.47,102823.0,58.2127,58.2259,58.2062,58.2259,102823.0
2017-06-01 11:40:00,88.47,88.47,88.44,88.45,137112.0,58.2259,58.2259,58.2062,58.2127,137112.0
2017-06-01 11:50:00,88.45,88.45,88.44,88.45,519437.0,58.2127,58.2127,58.2062,58.2127,519437.0
2017-06-01 12:00:00,88.45,88.47,88.44,88.46,148146.0,58.2127,58.2259,58.2062,58.2193,148146.0
2017-06-01 12:10:00,88.45,88.47,88.44,88.46,129709.0,58.2127,58.2259,58.2062,58.2193,129709.0
2017-06-01 12:20:00,88.46,88.47,88.44,88.45,511935.0,58.2193,58.2259,58.2062,58.2127,511935.0
2017-06-01 12:30:00,88.45,88.46,88.41,88.46,549414.0,58.2127,58.2193,58.1864,58.2193,549414.0
2017-06-01 12:40:00,88.46,88.47,88.45,88.46,82771.0,58.2193,58.2259,58.2127,58.2193,82771.0
2017-06-01 12:50:00,88.47,88.48,88.46,88.47,93577.0,58.2259,58.2325,58.2193,58.2259,93577.0
2017-06-01 13:00:00,88.48,88.49,88.47,88.48,154394.0,58.2325,58.2391,58.2259,58.2325,154394.0
2017-06-01 13:10:00,88.49,88.49,88.48,88.48,81908.0,58.2391,58.2391,58.2325,58.2325,81908.0
2017-06-01 13:20:00,88.48,88.5,88.48,88.49,108837.0,58.2325,58.2456,58.2325,58.2391,108837.0
2017-06-01 13:30:00,88.5,88.5,88.49,88.49,91919.0,58.2456,58.2456,58.2391,58.2391,91919.0
2017-06-01 13:40:00,88.5,88.51,88.49,88.5,115064.0,58.2456,58.2522,58.2391,58.2456,115064.0
2017-06-01 13:50:00,88.51,88.51,88.5,88.51,128448.0,58.2522,58.2522,58.2456,58.2522,128448.0
2017-06-01 14:00:00,88.5,88.51,88.46,88.48,196474.0,58.2456,58.2522,58.2193,58.2325,196474.0
2017-06-01 14:10:00,88.49,88.5,88.44,88.47,279267.0,58.2391,58.2456,58.2062,58.2259,279267.0
2017-06-01 14:20:00,88.47,88.49,88.46,88.48,211326.0,58.2259,58.2391,58.2193,58.2325,211326.0
2017-06-01 14:30:00,88.48,88.48,88.46,88.48,292444.0,58.2325,58.2325,58.2193,58.2325,292444.0
2017-06-01 14:40:00,88.48,88.5,88.47,88.5,106073.0,58.2325,58.2456,58.2259,58.2456,106073.0
2017-06-01 14:50:00,88.5,88.5,88.49,88.5,95161.0,58.2456,58.2456,58.2391,58.2456,95161.0
2017-06-01 15:00:00,88.5,88.5,88.47,88.48,142189.0,58.2456,58.2456,58.2259,58.2325,142189.0
2017-06-01 15:10:00,88.47,88.48,88.45,88.47,80462.0,58.2259,58.2325,58.2127,58.2259,80462.0
2017-06-01 15:20:00,88.47,88.47,88.46,88.47,61222.0,58.2259,58.2259,58.2193,58.2259,61222.0
2017-06-01 15:30:00,88.47,88.48,88.45,88.46,381989.0,58.2259,58.2325,58.2127,58.2193,381989.0
2017-06-01 15:40:00,88.46,88.52,88.45,88.51,697084.0,58.2193,58.2588,58.2127,58.2522,697084.0
2017-06-01 15:50:00,88.52,88.6,88.5,88.59,2638805.0,58.2588,58.3115,58.2456,58.3049,2638805.0
2017-06-02 09:30:00,88.55,88.58,88.5,88.53,182540.0,58.2786,58.2983,58.2456,58.2654,182540.0
2017-06-02 09:40:00,88.53,88.59,88.53,88.59,332753.0,58.2654,58.3049,58.2654,58.3049,332753.0
2017-06-02 09:50:00,88.59,88.62,88.56,88.59,515134.0,58.3049,58.3246,58.2851,58.3049,515134.0
2017-06-02 10:00:00,88.59,88.62,88.58,88.62,272253.0,58.3049,58.3246,58.2983,58.3246,272253.0
2017-06-02 10:10:00,88.62,88.64,88.61,88.63,154835.0,58.3246,58.3378,58.318,58.3312,154835.0
2017-06-02 10:20:00,88.63,88.64,88.62,88.63,32905.0,58.3312,58.3378,58.3246,58.3312,32905.0
2017-06-02 10:30:00,88.63,88.63,88.61,88.62,32421.0,58.3312,58.3312,58.318,58.3246,32421.0
2017-06-02 10:40:00,88.63,88.63,88.61,88.62,76354.0,58.3312,58.3312,58.318,58.3246,76354.0
2017-06-02 10:50:00,88.62,88.65,88.61,88.63,249018.0,58.3246,58.3444,58.318,58.3312,249018.0
2017-06-02 11:00:00,88.63,88.65,88.62,88.63,138649.0,58.3312,58.3444,58.3246,58.3312,138649.0
2017-06-02 11:10:00,88.63,88.64,88.61,88.62,289941.0,58.3312,58.3378,58.318,58.3246,289941.0
2017-06-02 11:20:00,88.62,88.62,88.6,88.62,152730.0,58.3246,58.3246,58.3115,58.3246,152730.0
2017-06-02 11:30:00,88.62,88.66,88.61,88.65,609951.0,58.3246,58.3509,58.318,58.3444,609951.0
2017-06-02 11:40:00,88.65,88.66,88.62,88.64,753584.0,58.3444,58.3509,58.3246,58.3378,753584.0
2017-06-02 11:50:00,88.64,88.66,88.63,88.64,201151.0,58.3378,58.3509,58.3312,58.3378,201151.0
2017-06-02 12:00:00,88.65,88.65,88.61,88.62,107677.0,58.3444,58.3444,58.318,58.3246,107677.0
2017-06-02 12:10:00,88.62,88.63,88.6,88.63,159511.0,58.3246,58.3312,58.3115,58.3312,159511.0
2017-06-02 12:20:00,88.62,88.64,88.61,88.62,413865.0,58.3246,58.3378,58.318,58.3246,413865.0
2017-06-02 12:30:00,88.61,88.62,88.6,88.61,92020.0,58.318,58.3246,58.3115,58.318,92020.0
2017-06-02 12:40:00,88.61,88.62,88.6,88.61,71662.0,58.318,58.3246,58.3115,58.318,71662.0
2017-06-02 12:50:00,88.61,88.62,88.6,88.61,435653.0,58.318,58.3246,58.3115,58.318,435653.0
2017-06-02 13:00:00,88.61,88.61,88.6,88.61,80107.0,58.318,58.318,58.3115,58.318,80107.0
2017-06-02 13:10:00,88.61,88.64,88.6,88.63,387368.0,58.318,58.3378,58.3115,58.3312,387368.0
2017-06-02 13:20:00,88.62,88.64,88.62,88.63,220239.0,58.3246,58.3378,58.3246,58.3312,220239.0
2017-06-02 13:30:00,88.63,88.64,88.6,88.62,235971.0,58.3312,58.3378,58.3115,58.3246,235971.0
2017-06-02 13:40:00,88.62,88.63,88.6,88.61,113632.0,58.3246,58.3312,58.3115,58.318,113632.0
2017-06-02 13:50:00,88.62,88.62,88.61,88.62,59014.0,58.3246,58.3246,58.318,58.3246,59014.0
2017-06-02 14:00:00,88.62,88.63,88.61,88.62,67164.0,58.3246,58.3312,58.318,58.3246,67164.0
2017-06-02 14:10:00,88.62,88.62,88.61,88.62,70065.0,58.3246,58.3246,58.318,58.3246,70065.0
2017-06-02 14:20:00,88.61,88.62,88.59,88.59,164218.0,58.318,58.3246,58.3049,58.3049,164218.0
2017-06-02 14:30:00,88.59,88.61,88.59,88.6,150337.0,58.3049,58.318,58.3049,58.3115,150337.0
2017-06-02 14:40:00,88.6,88.61,88.59,88.6,88845.0,58.3115,58.318,58.3049,58.3115,88845.0
2017-06-02 14:50:00,88.59,88.6,88.57,88.57,146930.0,58.3049,58.3115,58.2917,58.2917,146930.0
2017-06-02 15:00:00,88.58,88.58,88.56,88.58,173493.0,58.2983,58.2983,58.2851,58.2983,173493.0
2017-06-02 15:10:00,88.58,88.62,88.57,88.61,243750.0,58.2983,58.3246,58.2917,58.318,243750.0
2017-06-02 15:20:00,88.62,88.64,88.61,88.63,67117.0,58.3246,58.3378,58.318,58.3312,67117.0
2017-06-02 15:30:00,88.63,88.64,88.63,88.64,54337.0,58.3312,58.3378,58.3312,58.3378,54337.0
2017-06-02 15:40:00,88.64,88.64,88.61,88.62,104812.0,58.3378,58.3378,58.318,58.3246,104812.0
2017-06-02 15:50:00,88.62,88.63,88.6,88.62,533904.0,58.3246,58.3312,58.3115,58.3246,533904.0
2017-06-05 09:30:00,88.55,88.64,88.5,88.55,200945.0,58.2786,58.3378,58.2456,58.2786,200945.0
2017-06-05 09:40:00,88.55,88.55,88.53,88.54,148723.0,58.2786,58.2786,58.2654,58.272,148723.0
2017-06-05 09:50:00,88.54,88.56,88.53,88.53,88602.0,58.272,58.2851,58.2654,58.2654,88602.0
2017-06-05 10:00:00,88.54,88.59,88.53,88.59,215821.0,58.272,58.3049,58.2654,58.3049,215821.0
2017-06-05 10:10:00,88.58,88.61,88.58,88.6,512407.0,58.2983,58.318,58.2983,58.3115,512407.0
2017-06-05 10:20:00,88.61,88.61,88.59,88.6,94648.0,58.318,58.318,58.3049,58.3115,94648.0
2017-06-05 10:30:00,88.59,88.61,88.55,88.58,105717.0,58.3049,58.318,58.2786,58.2983,105717.0
2017-06-05 10:40:00,88.57,88.58,88.57,88.58,41000.0,58.2917,58.2983,58.2917,58.2983,41000.0
2017-06-05 10:50:00,88.58,88.58,88.57,88.58,50499.0,58.2983,58.2983,58.2917,58.2983,50499.0
2017-06-05 11:00:00,88.58,88.58,88.53,88.55,72041.0,58.2983,58.2983,58.2654,58.2786,72041.0
2017-06-05 11:10:00,88.56,88.56,88.52,88.53,1325504.0,58.2851,58.2851,58.2588,58.2654,1325504.0
2017-06-05 11:20:00,88.53,88.53,88.51,88.51,252834.0,58.2654,58.2654,58.2522,58.2522,252834.0
2017-06-05 11:30:00,88.52,88.52,88.48,88.52,365800.0,58.2588,58.2588,58.2325,58.2588,365800.0
2017-06-05 11:40:00,88.51,88.52,88.51,88.52,132141.0,58.2522,58.2588,58.2522,58.2588,132141.0
2017-06-05 11:50:00,88.52,88.53,88.51,88.53,229802.0,58.2588,58.2654,58.2522,58.2654,229802.0
2017-06-05 12:00:00,88.52,88.54,88.51,88.53,200167.0,58.2588,58.272,58.2522,58.2654,200167.0
2017-06-05 12:10:00,88.52,88.53,88.52,88.52,107655.0,58.2588,58.2654,58.2588,58.2588,107655.0
2017-06-05 12:20:00,88.53,88.55,88.52,88.52,160412.0,58.2654,58.2786,58.2588,58.2588,160412.0
2017-06-05 12:30:00,88.52,88.53,88.52,88.52,128260.0,58.2588,58.2654,58.2588,58.2588,128260.0
2017-06-05 12:40:00,88.52,88.52,88.49,88.49,137596.0,58.2588,58.2588,58.2391,58.2391,137596.0
2017-06-05 12:50:00,88.5,88.5,88.48,88.48,104412.0,58.2456,58.2456,58.2325,58.2325,104412.0
2017-06-05 13:00:00,88.48,88.51,88.48,88.51,131130.0,58.2325,58.2522,58.2325,58.2522,131130.0
2017-06-05 13:10:00,88.5,88.51,88.48,88.48,60857.0,58.2456,58.2522,58.2325,58.2325,60857.0
2017-06-05 13:20:00,88.48,88.5,88.46,88.49,88225.0,58.2325,58.2456,58.2193,58.2391,88225.0
2017-06-05 13:30:00,88.49,88.53,88.49,88.51,300999.0,58.2391,58.2654,58.2391,58.2522,300999.0
2017-06-05 13:40:00,88.51,88.51,88.5,88.51,49308.0,58.2522,58.2522,58.2456,58.2522,49308.0
2017-06-05 13:50:00,88.51,88.52,88.5,88.52,64161.0,58.2522,58.2588,58.2456,58.2588,64161.0
2017-06-05 14:00:00,88.51,88.52,88.51,88.51,86717.0,58.2522,58.2588,58.2522,58.2522,86717.0
2017-06-05 14:10:00,88.51,88.52,88.5,88.51,61609.0,58.2522,58.2588,58.2456,58.2522,61609.0
2017-06-05 14:20:00,88.5,88.51,88.5,88.5,63565.0,58.2456,58.2522,58.2456,58.2456,63565.0
2017-06-05 14:30:00,88.5,88.51,88.5,88.51,104920.0,58.2456,58.2522,58.2456,58.2522,104920.0
2017-06-05 14:40:00,88.5,88.51,88.49,88.5,45749.0,58.2456,58.2522,58.2391,58.2456,45749.0
2017-06-05 14:50:00,88.5,88.52,88.49,88.51,117822.0,58.2456,58.2588,58.2391,58.2522,117822.0
2017-06-05 15:00:00,88.52,88.52,88.5,88.51,124318.0,58.2588,58.2588,58.2456,58.2522,124318.0
2017-06-05 15:10:00,88.51,88.52,88.5,88.52,72393.0,58.2522,58.2588,58.2456,58.2588,72393.0
2017-06-05 15:20:00,88.51,88.52,88.51,88.52,59106.0,58.2522,58.2588,58.2522,58.2588,59106.0
2017-06-05 15:30:00,88.52,88.52,88.51,88.52,70991.0,58.2588,58.2588,58.2522,58.2588,70991.0
2017-06-05 15:40:00,88.52,88.52,88.51,88.52,173081.0,58.2588,58.2588,58.2522,58.2588,173081.0
2017-06-05 15:50:00,88.51,88.52,88.48,88.51,611069.0,58.2522,58.2588,58.2325,58.2522,611069.0
2017-06-06 09:30:00,88.48,88.48,88.43,88.44,186842.0,58.2325,58.2325,58.1996,58.2062,186842.0
2017-06-06 09:40:00,88.44,88.5,88.43,88.45,235124.0,58.2062,58.2456,58.1996,58.2127,235124.0
2017-06-06 09:50:00,88.45,88.51,88.45,88.47,253250.0,58.2127,58.2522,58.2127,58.2259,253250.0
2017-06-06 10:00:00,88.47,88.48,88.44,88.45,187589.0,58.2259,58.2325,58.2062,58.2127,187589.0
2017-06-06 10:10:00,88.45,88.49,88.45,88.47,290727.0,58.2127,58.2391,58.2127,58.2259,290727.0
2017-06-06 10:20:00,88.47,88.49,88.46,88.47,169789.0,58.2259,58.2391,58.2193,58.2259,169789.0
2017-06-06 10:30:00,88.48,88.48,88.45,88.45,204669.0,58.2325,58.2325,58.2127,58.2127,204669.0
2017-06-06 10:40:00,88.45,88.46,88.45,88.45,68203.0,58.2127,58.2193,58.2127,58.2127,68203.0
2017-06-06 10:50:00,88.45,88.46,88.44,88.45,172681.0,58.2127,58.2193,58.2062,58.2127,172681.0
2017-06-06 11:00:00,88.45,88.46,88.43,88.45,240840.0,58.2127,58.2193,58.1996,58.2127,240840.0
2017-06-06 11:10:00,88.45,88.45,88.43,88.43,222795.0,58.2127,58.2127,58.1996,58.1996,222795.0
2017-06-06 11:20:00,88.43,88.44,88.42,88.43,181548.0,58.1996,58.2062,58.193,58.1996,181548.0
2017-06-06 11:30:00,88.43,88.45,88.41,88.45,244935.0,58.1996,58.2127,58.1864,58.2127,244935.0
2017-06-06 11:40:00,88.45,88.45,88.41,88.42,863556.0,58.2127,58.2127,58.1864,58.193,863556.0
2017-06-06 11:50:00,88.43,88.43,88.4,88.41,604798.0,58.1996,58.1996,58.1798,58.1864,604798.0
2017-06-06 12:00:00,88.4,88.43,88.4,88.42,146181.0,58.1798,58.1996,58.1798,58.193,146181.0
2017-06-06 12:10:00,88.42,88.44,88.42,88.44,92931.0,58.193,58.2062,58.193,58.2062,92931.0
2017-06-06 12:20:00,88.43,88.44,88.42,88.42,76432.0,58.1996,58.2062,58.193,58.193,76432.0
2017-06-06 12:30:00,88.42,88.45,88.42,88.44,146041.0,58.193,58.2127,58.193,58.2062,146041.0
2017-06-06 12:40:00,88.45,88.45,88.43,88.44,68510.0,58.2127,58.2127,58.1996,58.2062,68510.0
2017-06-06 12:50:00,88.44,88.45,88.44,88.44,45118.0,58.2062,58.2127,58.2062,58.2062,45118.0
2017-06-06 13:00:00,88.45,88.45,88.43,88.44,125171.0,58.2127,58.2127,58.1996,58.2062,125171.0
2017-06-06 13:10:00,88.43,88.44,88.42,88.42,75096.0,58.1996,58.2062,58.193,58.193,75096.0
2017-06-06 13:20:00,88.42,88.43,88.41,88.42,152410.0,58.193,58.1996,58.1864,58.193,152410.0
2017-06-06 13:30:00,88.42,88.42,88.4,88.4,96430.0,58.193,58.193,58.1798,58.1798,96430.0
2017-06-06 13:40:00,88.41,88.42,88.4,88.41,133002.0,58.1864,58.193,58.1798,58.1864,133002.0
2017-06-06 13:50:00,88.4,88.42,88.4,88.42,102183.0,58.1798,58.193,58.1798,58.193,102183.0
2017-06-06 14:00:00,88.42,88.45,88.41,88.43,186814.0,58.193,58.2127,58.1864,58.1996,186814.0
2017-06-06 14:10:00,88.42,88.43,88.42,88.42,26734.0,58.193,58.1996,58.193,58.193,26734.0
2017-06-06 14:20:00,88.42,88.43,88.42,88.42,61170.0,58.193,58.1996,58.193,58.193,61170.0
2017-06-06 14:30:00,88.42,88.47,88.42,88.45,187262.0,58.193,58.2259,58.193,58.2127,187262.0
2017-06-06 14:40:00,88.44,88.47,88.44,88.47,96232.0,58.2062,58.2259,58.2062,58.2259,96232.0
2017-06-06 14:50:00,88.47,88.47,88.42,88.45,1359684.0,58.2259,58.2259,58.193,58.2127,1359684.0
2017-06-06 15:00:00,88.45,88.46,88.44,88.45,77267.0,58.2127,58.2193,58.2062,58.2127,77267.0
2017-06-06 15:10:00,88.45,88.45,88.41,88.44,173909.0,58.2127,58.2127,58.1864,58.2062,173909.0
2017-06-06 15:20:00,88.44,88.44,88.42,88.42,63969.0,58.2062,58.2062,58.193,58.193,63969.0
2017-06-06 15:30:00,88.42,88.43,88.39,88.41,247798.0,58.193,58.1996,58.1732,58.1864,247798.0
2017-06-06 15:40:00,88.4,88.41,88.35,88.36,1043304.0,58.1798,58.1864,58.1469,58.1535,1043304.0
2017-06-06 15:50:00,88.36,88.4,88.31,88.38,2179204.0,58.1535,58.1798,58.1206,58.1667,2179204.0
2017-06-07 09:30:00,88.44,88.44,88.38,88.41,178846.0,58.2062,58.2062,58.1667,58.1864,178846.0
2017-06-07 09:40:00,88.41,88.42,88.38,88.38,207823.0,58.1864,58.193,58.1667,58.1667,207823.0
2017-06-07 09:50:00,88.38,88.39,88.35,88.37,104969.0,58.1667,58.1732,58.1469,58.1601,104969.0
2017-06-07 10:00:00,88.37,88.4,88.37,88.38,77285.0,58.1601,58.1798,58.1601,58.1667,77285.0
2017-06-07 10:10:00,88.38,88.38,88.36,88.37,257685.0,58.1667,58.1667,58.1535,58.1601,257685.0
2017-06-07 10:20:00,88.37,88.37,88.34,88.34,96376.0,58.1601,58.1601,58.1403,58.1403,96376.0
2017-06-07 10:30:00,88.34,88.35,88.22,88.22,704567.0,58.1403,58.1469,58.0614,58.0614,704567.0
2017-06-07 10:40:00,88.22,88.25,88.21,88.23,496527.0,58.0614,58.0811,58.0548,58.0679,496527.0
2017-06-07 10:50:00,88.23,88.26,88.23,88.25,190915.0,58.0679,58.0877,58.0679,58.0811,190915.0
2017-06-07 11:00:00,88.25,88.26,88.24,88.25,292064.0,58.0811,58.0877,58.0745,58.0811,292064.0
2017-06-07 11:10:00,88.25,88.26,88.25,88.25,599760.0,58.0811,58.0877,58.0811,58.0811,599760.0
2017-06-07 11:20:00,88.25,88.27,88.24,88.24,92735.0,58.0811,58.0943,58.0745,58.0745,92735.0
2017-06-07 11:30:00,88.24,88.26,88.24,88.26,102240.0,58.0745,58.0877,58.0745,58.0877,102240.0
2017-06-07 11:40:00,88.25,88.26,88.24,88.24,94838.0,58.0811,58.0877,58.0745,58.0745,94838.0
2017-06-07 11:50:00,88.24,88.27,88.24,88.25,105136.0,58.0745,58.0943,58.0745,58.0811,105136.0
2017-06-07 12:00:00,88.24,88.25,88.23,88.23,74697.0,58.0745,58.0811,58.0679,58.0679,74697.0
2017-06-07 12:10:00,88.23,88.24,88.23,88.23,40585.0,58.0679,58.0745,58.0679,58.0679,40585.0
2017-06-07 12:20:00,88.23,88.24,88.21,88.22,143475.0,58.0679,58.0745,58.0548,58.0614,143475.0
2017-06-07 12:30:00,88.21,88.22,88.18,88.19,173197.0,58.0548,58.0614,58.035,58.0416,173197.0
2017-06-07 12:40:00,88.19,88.2,88.12,88.15,98661.0,58.0416,58.0482,57.9956,58.0153,98661.0
2017-06-07 12:50:00,88.15,88.15,88.1,88.1,280727.0,58.0153,58.0153,57.9824,57.9824,280727.0
2017-06-07 13:00:00,88.1,88.13,88.09,88.12,173262.0,57.9824,58.0021,57.9758,57.9956,173262.0
2017-06-07 13:10:00,88.11,88.12,88.09,88.09,139748.0,57.989,57.9956,57.9758,57.9758,139748.0
2017-06-07 13:20:00,88.09,88.12,88.07,88.1,219868.0,57.9758,57.9956,57.9626,57.9824,219868.0
2017-06-07 13:30:00,88.11,88.12,88.09,88.09,201142.0,57.989,57.9956,57.9758,57.9758,201142.0
2017-06-07 13:40:00,88.09,88.11,88.08,88.09,184750.0,57.9758,57.989,57.9692,57.9758,184750.0
2017-06-07 13:50:00,88.09,88.11,88.08,88.1,201419.0,57.9758,57.989,57.9692,57.9824,201419.0
2017-06-07 14:00:00,88.1,88.17,88.09,88.17,275345.0,57.9824,58.0285,57.9758,58.0285,275345.0
2017-06-07 14:10:00,88.17,88.2,88.16,88.18,365917.0,58.0285,58.0482,58.0219,58.035,365917.0
2017-06-07 14:20:00,88.18,88.19,88.17,88.17,134194.0,58.035,58.0416,58.0285,58.0285,134194.0
2017-06-07 14:30:00,88.17,88.18,88.14,88.14,180667.0,58.0285,58.035,58.0087,58.0087,180667.0
2017-06-07 14:40:00,88.14,88.14,88.11,88.14,168414.0,58.0087,58.0087,57.989,58.0087,168414.0
2017-06-07 14:50:00,88.14,88.16,88.13,88.14,201154.0,58.0087,58.0219,58.0021,58.0087,201154.0
2017-06-07 15:00:00,88.14,88.15,88.09,88.09,202419.0,58.0087,58.0153,57.9758,57.9758,202419.0
2017-06-07 15:10:00,88.1,88.11,88.08,88.11,196159.0,57.9824,57.989,57.9692,57.989,196159.0
2017-06-07 15:20:00,88.11,88.12,88.1,88.12,286983.0,57.989,57.9956,57.9824,57.9956,286983.0
2017-06-07 15:30:00,88.11,88.13,88.11,88.12,368070.0,57.989,58.0021,57.989,57.9956,368070.0
2017-06-07 15:40:00,88.13,88.23,88.12,88.2,908319.0,58.0021,58.0679,57.9956,58.0482,908319.0
2017-06-07 15:50:00,88.21,88.22,88.17,88.19,1200570.0,58.0548,58.0614,58.0285,58.0416,1200570.0
2017-06-08 09:30:00,88.2,88.22,88.1,88.1,245182.0,58.0482,58.0614,57.9824,57.9824,245182.0
2017-06-08 09:40:00,88.1,88.18,88.1,88.12,124525.0,57.9824,58.035,57.9824,57.9956,124525.0
2017-06-08 09:50:00,88.13,88.13,88.08,88.11,182966.0,58.0021,58.0021,57.9692,57.989,182966.0
2017-06-08 10:00:00,88.11,88.13,88.09,88.11,97617.0,57.989,58.0021,57.9758,57.989,97617.0
2017-06-08 10:10:00,88.11,88.11,88.08,88.09,212040.0,57.989,57.989,57.9692,57.9758,212040.0
2017-06-08 10:20:00,88.09,88.09,88.03,88.04,368454.0,57.9758,57.9758,57.9363,57.9429,368454.0
2017-06-08 10:30:00,88.04,88.1,88.03,88.07,65907.0,57.9429,57.9824,57.9363,57.9626,65907.0
2017-06-08 10:40:00,88.08,88.13,88.07,88.11,235690.0,57.9692,58.0021,57.9626,57.989,235690.0
2017-06-08 10:50:00,88.12,88.13,88.09,88.11,283051.0,57.9956,58.0021,57.9758,57.989,283051.0
2017-06-08 11:00:00,88.11,88.13,88.1,88.12,55729.0,57.989,58.0021,57.9824,57.9956,55729.0
2017-06-08 11:10:00,88.12,88.14,88.1,88.12,86052.0,57.9956,58.0087,57.9824,57.9956,86052.0
2017-06-08 11:20:00,88.12,88.15,88.11,88.11,56307.0,57.9956,58.0153,57.989,57.989,56307.0
2017-06-08 11:30:00,88.12,88.13,88.11,88.12,35937.0,57.9956,58.0021,57.989,57.9956,35937.0
2017-06-08 11:40:00,88.12,88.15,88.11,88.13,124397.0,57.9956,58.0153,57.989,58.0021,124397.0
2017-06-08 11:50:00,88.14,88.15,88.13,88.15,76401.0,58.0087,58.0153,58.0021,58.0153,76401.0
2017-06-08 12:00:00,88.15,88.21,88.15,88.2,150123.0,58.0153,58.0548,58.0153,58.0482,150123.0
2017-06-08 12:10:00,88.2,88.25,88.19,88.24,114563.0,58.0482,58.0811,58.0416,58.0745,114563.0
2017-06-08 12:20:00,88.24,88.26,88.21,88.22,211354.0,58.0745,58.0877,58.0548,58.0614,211354.0
2017-06-08 12:30:00,88.21,88.26,88.21,88.23,242858.0,58.0548,58.0877,58.0548,58.0679,242858.0
2017-06-08 12:40:00,88.23,88.25,88.23,88.24,102040.0,58.0679,58.0811,58.0679,58.0745,102040.0
2017-06-08 12:50:00,88.24,88.25,88.23,88.24,246842.0,58.0745,58.0811,58.0679,58.0745,246842.0
2017-06-08 13:00:00,88.24,88.25,88.21,88.23,84461.0,58.0745,58.0811,58.0548,58.0679,84461.0
2017-06-08 13:10:00,88.22,88.23,88.21,88.22,116334.0,58.0614,58.0679,58.0548,58.0614,116334.0
2017-06-08 13:20:00,88.23,88.26,88.18,88.18,329653.0,58.0679,58.0877,58.035,58.035,329653.0
2017-06-08 13:30:00,88.18,88.19,88.17,88.18,46401.0,58.035,58.0416,58.0285,58.035,46401.0
2017-06-08 13:40:00,88.18,88.21,88.16,88.2,419517.0,58.035,58.0548,58.0219,58.0482,419517.0
2017-06-08 13:50:00,88.2,88.21,88.19,88.2,83596.0,58.0482,58.0548,58.0416,58.0482,83596.0
2017-06-08 14:00:00,88.2,88.24,88.19,88.23,112629.0,58.0482,58.0745,58.0416,58.0679,112629.0
2017-06-08 14:10:00,88.23,88.23,88.18,88.21,143075.0,58.0679,58.0679,58.035,58.0548,143075.0
2017-06-08 14:20:00,88.2,88.22,88.16,88.17,240367.0,58.0482,58.0614,58.0219,58.0285,240367.0
2017-06-08 14:30:00,88.16,88.23,88.16,88.23,624216.0,58.0219,58.0679,58.0219,58.0679,624216.0
2017-06-08 14:40:00,88.22,88.23,88.19,88.2,455202.0,58.0614,58.0679,58.0416,58.0482,455202.0
2017-06-08 14:50:00,88.21,88.22,88.19,88.22,131197.0,58.0548,58.0614,58.0416,58.0614,131197.0
2017-06-08 15:00:00,88.22,88.24,88.2,88.22,272576.0,58.0614,58.0745,58.0482,58.0614,272576.0
2017-06-08 15:10:00,88.22,88.23,88.2,88.23,262779.0,58.0614,58.0679,58.0482,58.0679,262779.0
2017-06-08 15:20:00,88.22,88.28,88.22,88.26,294787.0,58.0614,58.1009,58.0614,58.0877,294787.0
2017-06-08 15:30:00,88.25,88.3,88.25,88.28,277982.0,58.0811,58.114,58.0811,58.1009,277982.0
2017-06-08 15:40:00,88.29,88.3,88.27,88.3,382214.0,58.1074,58.114,58.0943,58.114,382214.0
2017-06-08 15:50:00,88.29,88.34,88.25,88.27,1531534.0,58.1074,58.1403,58.0811,58.0943,1531534.0
2017-06-09 09:30:00,88.34,88.34,88.26,88.31,213470.0,58.1403,58.1403,58.0877,58.1206,213470.0
2017-06-09 09:40:00,88.31,88.37,88.3,88.37,246320.0,58.1206,58.1601,58.114,58.1601,246320.0
2017-06-09 09:50:00,88.37,88.42,88.36,88.39,499256.0,58.1601,58.193,58.1535,58.1732,499256.0
2017-06-09 10:00:00,88.39,88.45,88.39,88.45,306073.0,58.1732,58.2127,58.1732,58.2127,306073.0
2017-06-09 10:10:00,88.43,88.44,88.41,88.43,142423.0,58.1996,58.2062,58.1864,58.1996,142423.0
2017-06-09 10:20:00,88.43,88.44,88.38,88.41,363574.0,58.1996,58.2062,58.1667,58.1864,363574.0
2017-06-09 10:30:00,88.4,88.41,88.39,88.39,153333.0,58.1798,58.1864,58.1732,58.1732,153333.0
2017-06-09 10:40:00,88.39,88.41,88.38,88.41,62596.0,58.1732,58.1864,58.1667,58.1864,62596.0
2017-06-09 10:50:00,88.4,88.4,88.38,88.39,61043.0,58.1798,58.1798,58.1667,58.1732,61043.0
2017-06-09 11:00:00,88.39,88.42,88.38,88.42,561278.0,58.1732,58.193,58.1667,58.193,561278.0
2017-06-09 11:10:00,88.41,88.42,88.4,88.4,181037.0,58.1864,58.193,58.1798,58.1798,181037.0
2017-06-09 11:20:00,88.4,88.42,88.4,88.4,381473.0,58.1798,58.193,58.1798,58.1798,381473.0
2017-06-09 11:30:00,88.4,88.41,88.38,88.4,60277.0,58.1798,58.1864,58.1667,58.1798,60277.0
2017-06-09 11:40:00,88.4,88.45,88.39,88.44,127497.0,58.1798,58.2127,58.1732,58.2062,127497.0
2017-06-09 11:50:00,88.44,88.45,88.42,88.43,183448.0,58.2062,58.2127,58.193,58.1996,183448.0
2017-06-09 12:00:00,88.43,88.43,88.41,88.42,75021.0,58.1996,58.1996,58.1864,58.193,75021.0
2017-06-09 12:10:00,88.42,88.43,88.4,88.41,71331.0,58.193,58.1996,58.1798,58.1864,71331.0
2017-06-09 12:20:00,88.4,88.41,88.38,88.4,79380.0,58.1798,58.1864,58.1667,58.1798,79380.0
2017-06-09 12:30:00,88.4,88.41,88.36,88.38,93414.0,58.1798,58.1864,58.1535,58.1667,93414.0
2017-06-09 12:40:00,88.38,88.39,88.36,88.39,149291.0,58.1667,58.1732,58.1535,58.1732,149291.0
2017-06-09 12:50:00,88.39,88.4,88.38,88.39,52518.0,58.1732,58.1798,58.1667,58.1732,52518.0
2017-06-09 13:00:00,88.39,88.41,88.37,88.37,167039.0,58.1732,58.1864,58.1601,58.1601,167039.0
2017-06-09 13:10:00,88.37,88.38,88.33,88.34,82551.0,58.1601,58.1667,58.1338,58.1403,82551.0
2017-06-09 13:20:00,88.34,88.35,88.33,88.34,53321.0,58.1403,58.1469,58.1338,58.1403,53321.0
2017-06-09 13:30:00,88.33,88.34,88.33,88.34,169342.0,58.1338,58.1403,58.1338,58.1403,169342.0
2017-06-09 13:40:00,88.34,88.34,88.32,88.34,92359.0,58.1403,58.1403,58.1272,58.1403,92359.0
2017-06-09 13:50:00,88.34,88.34,88.32,88.33,156921.0,58.1403,58.1403,58.1272,58.1338,156921.0
2017-06-09 14:00:00,88.32,88.37,88.31,88.33,155512.0,58.1272,58.1601,58.1206,58.1338,155512.0
2017-06-09 14:10:00,88.33,88.36,88.32,88.35,183387.0,58.1338,58.1535,58.1272,58.1469,183387.0
2017-06-09 14:20:00,88.34,88.36,88.32,88.33,191440.0,58.1403,58.1535,58.1272,58.1338,191440.0
2017-06-09 14:30:00,88.32,88.34,88.28,88.3,239083.0,58.1272,58.1403,58.1009,58.114,239083.0
2017-06-09 14:40:00,88.3,88.31,88.21,88.21,409922.0,58.114,58.1206,58.0548,58.0548,409922.0
2017-06-09 14:50:00,88.21,88.25,88.2,88.24,428953.0,58.0548,58.0811,58.0482,58.0745,428953.0
2017-06-09 15:00:00,88.24,88.31,88.23,88.28,286326.0,58.0745,58.1206,58.0679,58.1009,286326.0
2017-06-09 15:10:00,88.28,88.3,88.24,88.28,316629.0,58.1009,58.114,58.0745,58.1009,316629.0
2017-06-09 15:20:00,88.28,88.35,88.27,88.34,304791.0,58.1009,58.1469,58.0943,58.1403,304791.0
2017-06-09 15:30:00,88.34,88.34,88.26,88.27,292559.0,58.1403,58.1403,58.0877,58.0943,292559.0
2017-06-09 15:40:00,88.27,88.28,88.25,88.27,484593.0,58.0943,58.1009,58.0811,58.0943,484593.0
2017-06-09 15:50:00,88.27,88.35,88.27,88.33,646418.0,58.0943,58.1469,58.0943,58.1338,646418.0
2017-06-12 09:30:00,88.35,88.44,88.3,88.34,205612.0,58.1469,58.2062,58.114,58.1403,205612.0
2017-06-12 09:40:00,88.34,88.4,88.3,88.37,282560.0,58.1403,58.1798,58.114,58.1601,282560.0
2017-06-12 09:50:00,88.36,88.38,88.34,88.37,327051.0,58.1535,58.1667,58.1403,58.1601,327051.0
2017-06-12 10:00:00,88.37,88.38,88.35,88.35,103478.0,58.1601,58.1667,58.1469,58.1469,103478.0
2017-06-12 10:10:00,88.34,88.37,88.32,88.36,172707.0,58.1403,58.1601,58.1272,58.1535,172707.0
2017-06-12 10:20:00,88.36,88.36,88.31,88.31,52431.0,58.1535,58.1535,58.1206,58.1206,52431.0
2017-06-12 10:30:00,88.32,88.33,88.29,88.33,112876.0,58.1272,58.1338,58.1074,58.1338,112876.0
2017-06-12 10:40:00,88.33,88.37,88.32,88.35,309215.0,58.1338,58.1601,58.1272,58.1469,309215.0
2017-06-12 10:50:00,88.35,88.39,88.34,88.37,155225.0,58.1469,58.1732,58.1403,58.1601,155225.0
2017-06-12 11:00:00,88.37,88.4,88.36,88.38,105965.0,58.1601,58.1798,58.1535,58.1667,105965.0
2017-06-12 11:10:00,88.38,88.43,88.37,88.4,129698.0,58.1667,58.1996,58.1601,58.1798,129698.0
2017-06-12 11:20:00,88.4,88.42,88.39,88.41,188606.0,58.1798,58.193,58.1732,58.1864,188606.0
2017-06-12 11:30:00,88.41,88.43,88.4,88.42,95343.0,58.1864,58.1996,58.1798,58.193,95343.0
2017-06-12 11:40:00,88.42,88.47,88.41,88.44,158558.0,58.193,58.2259,58.1864,58.2062,158558.0
2017-06-12 11:50:00,88.44,88.46,88.42,88.45,100970.0,58.2062,58.2193,58.193,58.2127,100970.0
2017-06-12 12:00:00,88.45,88.47,88.41,88.42,107412.0,58.2127,58.2259,58.1864,58.193,107412.0
2017-06-12 12:10:00,88.42,88.42,88.38,88.4,239417.0,58.193,58.193,58.1667,58.1798,239417.0
2017-06-12 12:20:00,88.39,88.42,88.39,88.41,71943.0,58.1732,58.193,58.1732,58.1864,71943.0
2017-06-12 12:30:00,88.41,88.42,88.41,88.42,26139.0,58.1864,58.193,58.1864,58.193,26139.0
2017-06-12 12:40:00,88.42,88.42,88.39,88.4,31248.0,58.193,58.193,58.1732,58.1798,31248.0
2017-06-12 12:50:00,88.4,88.41,88.38,88.38,45207.0,58.1798,58.1864,58.1667,58.1667,45207.0
2017-06-12 13:00:00,88.38,88.4,88.37,88.4,82185.0,58.1667,58.1798,58.1601,58.1798,82185.0
2017-06-12 13:10:00,88.39,88.42,88.38,88.41,136416.0,58.1732,58.193,58.1667,58.1864,136416.0
2017-06-12 13:20:00,88.42,88.44,88.41,88.44,231894.0,58.193,58.2062,58.1864,58.2062,231894.0
2017-06-12 13:30:00,88.44,88.46,88.43,88.44,100047.0,58.2062,58.2193,58.1996,58.2062,100047.0
2017-06-12 13:40:00,88.44,88.48,88.43,88.45,175010.0,58.2062,58.2325,58.1996,58.2127,175010.0
2017-06-12 13:50:00,88.45,88.46,88.41,88.41,89444.0,58.2127,58.2193,58.1864,58.1864,89444.0
2017-06-12 14:00:00,88.41,88.45,88.41,88.45,78989.0,58.1864,58.2127,58.1864,58.2127,78989.0
2017-06-12 14:10:00,88.45,88.47,88.43,88.44,121769.0,58.2127,58.2259,58.1996,58.2062,121769.0
2017-06-12 14:20:00,88.44,88.45,88.42,88.42,51661.0,58.2062,58.2127,58.193,58.193,51661.0
2017-06-12 14:30:00,88.43,88.46,88.42,88.46,75326.0,58.1996,58.2193,58.193,58.2193,75326.0
2017-06-12 14:40:00,88.46,88.46,88.41,88.42,157488.0,58.2193,58.2193,58.1864,58.193,157488.0
2017-06-12 14:50:00,88.42,88.43,88.39,88.41,275289.0,58.193,58.1996,58.1732,58.1864,275289.0
2017-06-12 15:00:00,88.4,88.45,88.39,88.45,96513.0,58.1798,58.2127,58.1732,58.2127,96513.0
2017-06-12 15:10:00,88.45,88.46,88.44,88.45,85772.0,58.2127,58.2193,58.2062,58.2127,85772.0
2017-06-12 15:20:00,88.45,88.47,88.44,88.47,236984.0,58.2127,58.2259,58.2062,58.2259,236984.0
2017-06-12 15:30:00,88.46,88.49,88.46,88.48,211374.0,58.2193,58.2391,58.2193,58.2325,211374.0
2017-06-12 15:40:00,88.48,88.51,88.48,88.5,359782.0,58.2325,58.2522,58.2325,58.2456,359782.0
2017-06-12 15:50:00,88.5,88.54,88.48,88.48,1247055.0,58.2456,58.272,58.2325,58.2325,1247055.0
2017-06-13 09:30:00,88.51,88.64,88.51,88.59,292562.0,58.2522,58.3378,58.2522,58.3049,292562.0
2017-06-13 09:40:00,88.6,88.62,88.59,88.59,102973.0,58.3115,58.3246,58.3049,58.3049,102973.0
2017-06-13 09:50:00,88.6,88.61,88.56,88.59,327564.0,58.3115,58.318,58.2851,58.3049,327564.0
2017-06-13 10:00:00,88.59,88.61,88.56,88.61,484015.0,58.3049,58.318,58.2851,58.318,484015.0
2017-06-13 10:10:00,88.61,88.63,88.57,88.61,205908.0,58.318,58.3312,58.2917,58.318,205908.0
2017-06-13 10:20:00,88.61,88.61,88.58,88.59,69731.0,58.318,58.318,58.2983,58.3049,69731.0
2017-06-13 10:30:00,88.59,88.59,88.57,88.58,176494.0,58.3049,58.3049,58.2917,58.2983,176494.0
2017-06-13 10:40:00,88.58,88.58,88.53,88.54,67465.0,58.2983,58.2983,58.2654,58.272,67465.0
2017-06-13 10:50:00,88.54,88.56,88.52,88.53,241338.0,58.272,58.2851,58.2588,58.2654,241338.0
2017-06-13 11:00:00,88.52,88.52,88.5,88.52,176320.0,58.2588,58.2588,58.2456,58.2588,176320.0
2017-06-13 11:10:00,88.52,88.53,88.51,88.51,124902.0,58.2588,58.2654,58.2522,58.2522,124902.0
2017-06-13 11:20:00,88.51,88.52,88.5,88.51,186909.0,58.2522,58.2588,58.2456,58.2522,186909.0
2017-06-13 11:30:00,88.51,88.54,88.5,88.54,111419.0,58.2522,58.272,58.2456,58.272,111419.0
2017-06-13 11:40:00,88.54,88.57,88.53,88.55,100067.0,58.272,58.2917,58.2654,58.2786,100067.0
2017-06-13 11:50:00,88.54,88.54,88.5,88.51,124430.0,58.272,58.272,58.2456,58.2522,124430.0
2017-06-13 12:00:00,88.51,88.51,88.5,88.5,42906.0,58.2522,58.2522,58.2456,58.2456,42906.0
2017-06-13 12:10:00,88.51,88.57,88.5,88.56,291238.0,58.2522,58.2917,58.2456,58.2851,291238.0
2017-06-13 12:20:00,88.56,88.56,88.53,88.53,80315.0,58.2851,58.2851,58.2654,58.2654,80315.0
2017-06-13 12:30:00,88.53,88.55,88.51,88.55,99547.0,58.2654,58.2786,58.2522,58.2786,99547.0
2017-06-13 12:40:00,88.55,88.58,88.54,88.56,209259.0,58.2786,58.2983,58.272,58.2851,209259.0
2017-06-13 12:50:00,88.56,88.56,88.54,88.54,153634.0,58.2851,58.2851,58.272,58.272,153634.0
2017-06-13 13:00:00,88.54,88.55,88.54,88.54,28408.0,58.272,58.2786,58.272,58.272,28408.0
2017-06-13 13:10:00,88.54,88.57,88.54,88.56,126188.0,58.272,58.2917,58.272,58.2851,126188.0
2017-06-13 13:20:00,88.56,88.56,88.55,88.56,46982.0,58.2851,58.2851,58.2786,58.2851,46982.0
2017-06-13 13:30:00,88.56,88.57,88.55,88.56,69798.0,58.2851,58.2917,58.2786,58.2851,69798.0
2017-06-13 13:40:00,88.55,88.56,88.53,88.54,178391.0,58.2786,58.2851,58.2654,58.272,178391.0
2017-06-13 13:50:00,88.54,88.57,88.54,88.56,104249.0,58.272,58.2917,58.272,58.2851,104249.0
2017-06-13 14:00:00,88.56,88.59,88.55,88.59,102014.0,58.2851,58.3049,58.2786,58.3049,102014.0
2017-06-13 14:10:00,88.59,88.6,88.57,88.59,71595.0,58.3049,58.3115,58.2917,58.3049,71595.0
2017-06-13 14:20:00,88.59,88.6,88.57,88.58,79400.0,58.3049,58.3115,58.2917,58.2983,79400.0
2017-06-13 14:30:00,88.58,88.59,88.57,88.59,128910.0,58.2983,58.3049,58.2917,58.3049,128910.0
2017-06-13 14:40:00,88.58,88.6,88.58,88.59,45441.0,58.2983,58.3115,58.2983,58.3049,45441.0
2017-06-13 14:50:00,88.59,88.6,88.58,88.59,69276.0,58.3049,58.3115,58.2983,58.3049,69276.0
2017-06-13 15:00:00,88.59,88.6,88.58,88.59,139740.0,58.3049,58.3115,58.2983,58.3049,139740.0
2017-06-13 15:10:00,88.59,88.6,88.59,88.59,59803.0,58.3049,58.3115,58.3049,58.3049,59803.0
2017-06-13 15:20:00,88.6,88.62,88.59,88.61,188914.0,58.3115,58.3246,58.3049,58.318,188914.0
2017-06-13 15:30:00,88.61,88.64,88.6,88.61,214633.0,58.318,58.3378,58.3115,58.318,214633.0
2017-06-13 15:40:00,88.61,88.61,88.6,88.6,451913.0,58.318,58.318,58.3115,58.3115,451913.0
2017-06-13 15:50:00,88.6,88.63,88.58,88.63,562551.0,58.3115,58.3312,58.2983,58.3312,562551.0
2017-06-14 09:30:00,88.74,88.74,88.66,88.72,366159.0,58.4036,58.4036,58.3509,58.3904,366159.0
2017-06-14 09:40:00,88.71,88.74,88.71,88.72,236522.0,58.3839,58.4036,58.3839,58.3904,236522.0
2017-06-14 09:50:00,88.72,88.73,88.7,88.71,134379.0,58.3904,58.397,58.3773,58.3839,134379.0
2017-06-14 10:00:00,88.72,88.73,88.7,88.72,215299.0,58.3904,58.397,58.3773,58.3904,215299.0
2017-06-14 10:10:00,88.72,88.74,88.69,88.73,674781.0,58.3904,58.4036,58.3707,58.397,674781.0
2017-06-14 10:20:00,88.73,88.75,88.71,88.74,126634.0,58.397,58.4102,58.3839,58.4036,126634.0
2017-06-14 10:30:00,88.73,88.73,88.69,88.72,262154.0,58.397,58.397,58.3707,58.3904,262154.0
2017-06-14 10:40:00,88.72,88.73,88.63,88.69,266266.0,58.3904,58.397,58.3312,58.3707,266266.0
2017-06-14 10:50:00,88.68,88.7,88.63,88.65,176598.0,58.3641,58.3773,58.3312,58.3444,176598.0
2017-06-14 11:00:00,88.65,88.66,88.63,88.64,180525.0,58.3444,58.3509,58.3312,58.3378,180525.0
2017-06-14 11:10:00,88.64,88.64,88.62,88.64,77222.0,58.3378,58.3378,58.3246,58.3378,77222.0
2017-06-14 11:20:00,88.64,88.65,88.63,88.65,106274.0,58.3378,58.3444,58.3312,58.3444,106274.0
2017-06-14 11:30:00,88.65,88.65,88.63,88.64,94643.0,58.3444,58.3444,58.3312,58.3378,94643.0
2017-06-14 11:40:00,88.65,88.66,88.64,88.66,60665.0,58.3444,58.3509,58.3378,58.3509,60665.0
2017-06-14 11:50:00,88.65,88.66,88.65,88.66,42122.0,58.3444,58.3509,58.3444,58.3509,42122.0
2017-06-14 12:00:00,88.66,88.66,88.64,88.65,57301.0,58.3509,58.3509,58.3378,58.3444,57301.0
2017-06-14 12:10:00,88.65,88.65,88.63,88.64,92103.0,58.3444,58.3444,58.3312,58.3378,92103.0
2017-06-14 12:20:00,88.65,88.66,88.63,88.64,80931.0,58.3444,58.3509,58.3312,58.3378,80931.0
2017-06-14 12:30:00,88.64,88.65,88.62,88.63,95461.0,58.3378,58.3444,58.3246,58.3312,95461.0
2017-06-14 12:40:00,88.63,88.65,88.63,88.65,44935.0,58.3312,58.3444,58.3312,58.3444,44935.0
2017-06-14 12:50:00,88.65,88.65,88.64,88.65,28150.0,58.3444,58.3444,58.3378,58.3444,28150.0
2017-06-14 13:00:00,88.65,88.66,88.64,88.66,82868.0,58.3444,58.3509,58.3378,58.3509,82868.0
2017-06-14 13:10:00,88.66,88.66,88.64,88.65,72088.0,58.3509,58.3509,58.3378,58.3444,72088.0
2017-06-14 13:20:00,88.66,88.66,88.65,88.66,19780.0,58.3509,58.3509,58.3444,58.3509,19780.0
2017-06-14 13:30:00,88.66,88.66,88.64,88.64,109490.0,58.3509,58.3509,58.3378,58.3378,109490.0
2017-06-14 13:40:00,88.65,88.67,88.64,88.67,194878.0,58.3444,58.3575,58.3378,58.3575,194878.0
2017-06-14 13:50:00,88.67,88.69,88.66,88.67,224409.0,58.3575,58.3707,58.3509,58.3575,224409.0
2017-06-14 14:00:00,88.67,88.72,88.62,88.71,167318.0,58.3575,58.3904,58.3246,58.3839,167318.0
2017-06-14 14:10:00,88.72,88.72,88.62,88.64,256932.0,58.3904,58.3904,58.3246,58.3378,256932.0
2017-06-14 14:20:00,88.64,88.66,88.63,88.66,51612.0,58.3378,58.3509,58.3312,58.3509,51612.0
2017-06-14 14:30:00,88.66,88.68,88.62,88.65,157251.0,58.3509,58.3641,58.3246,58.3444,157251.0
2017-06-14 14:40:00,88.64,88.64,88.55,88.57,350297.0,58.3378,58.3378,58.2786,58.2917,350297.0
2017-06-14 14:50:00,88.58,88.6,88.57,88.59,363906.0,58.2983,58.3115,58.2917,58.3049,363906.0
2017-06-14 15:00:00,88.59,88.6,88.56,88.57,150654.0,58.3049,58.3115,58.2851,58.2917,150654.0
2017-06-14 15:10:00,88.57,88.57,88.52,88.55,193249.0,58.2917,58.2917,58.2588,58.2786,193249.0
2017-06-14 15:20:00,88.55,88.57,88.54,88.56,160516.0,58.2786,58.2917,58.272,58.2851,160516.0
2017-06-14 15:30:00,88.57,88.61,88.55,88.6,92956.0,58.2917,58.318,58.2786,58.3115,92956.0
2017-06-14 15:40:00,88.61,88.63,88.59,88.63,123055.0,58.318,58.3312,58.3049,58.3312,123055.0
2017-06-14 15:50:00,88.63,88.65,88.6,88.62,600218.0,58.3312,58.3444,58.3115,58.3246,600218.0
2017-06-15 09:30:00,88.42,88.45,88.0,88.42,1472612.0,58.193,58.2127,57.9166,58.193,1472612.0
2017-06-15 09:40:00,88.42,88.43,88.32,88.37,1028168.0,58.193,58.1996,58.1272,58.1601,1028168.0
2017-06-15 09:50:00,88.36,88.39,88.34,88.39,488004.0,58.1535,58.1732,58.1403,58.1732,488004.0
2017-06-15 10:00:00,88.38,88.43,88.38,88.4,322266.0,58.1667,58.1996,58.1667,58.1798,322266.0
2017-06-15 10:10:00,88.4,88.4,88.34,88.35,335713.0,58.1798,58.1798,58.1403,58.1469,335713.0
2017-06-15 10:20:00,88.34,88.35,88.29,88.33,776222.0,58.1403,58.1469,58.1074,58.1338,776222.0
2017-06-15 10:30:00,88.33,88.35,88.3,88.32,395650.0,58.1338,58.1469,58.114,58.1272,395650.0
2017-06-15 10:40:00,88.32,88.33,88.3,88.31,293209.0,58.1272,58.1338,58.114,58.1206,293209.0
2017-06-15 10:50:00,88.32,88.37,88.32,88.37,212939.0,58.1272,58.1601,58.1272,58.1601,212939.0
2017-06-15 11:00:00,88.37,88.39,88.35,88.35,145146.0,58.1601,58.1732,58.1469,58.1469,145146.0
2017-06-15 11:10:00,88.35,88.36,88.31,88.33,323390.0,58.1469,58.1535,58.1206,58.1338,323390.0
2017-06-15 11:20:00,88.33,88.37,88.33,88.36,285613.0,58.1338,58.1601,58.1338,58.1535,285613.0
2017-06-15 11:30:00,88.36,88.38,88.35,88.37,269226.0,58.1535,58.1667,58.1469,58.1601,269226.0
2017-06-15 11:40:00,88.36,88.37,88.35,88.36,134400.0,58.1535,58.1601,58.1469,58.1535,134400.0
2017-06-15 11:50:00,88.35,88.36,88.3,88.3,188965.0,58.1469,58.1535,58.114,58.114,188965.0
2017-06-15 12:00:00,88.3,88.31,88.3,88.31,116076.0,58.114,58.1206,58.114,58.1206,116076.0
2017-06-15 12:10:00,88.31,88.35,88.3,88.34,103900.0,58.1206,58.1469,58.114,58.1403,103900.0
2017-06-15 12:20:00,88.34,88.35,88.32,88.32,81962.0,58.1403,58.1469,58.1272,58.1272,81962.0
2017-06-15 12:30:00,88.32,88.33,88.31,88.31,55985.0,58.1272,58.1338,58.1206,58.1206,55985.0
2017-06-15 12:40:00,88.31,88.34,88.3,88.33,62495.0,58.1206,58.1403,58.114,58.1338,62495.0
2017-06-15 12:50:00,88.33,88.34,88.31,88.34,72066.0,58.1338,58.1403,58.1206,58.1403,72066.0
2017-06-15 13:00:00,88.34,88.34,88.32,88.34,62119.0,58.1403,58.1403,58.1272,58.1403,62119.0
2017-06-15 13:10:00,88.34,88.35,88.33,88.34,152425.0,58.1403,58.1469,58.1338,58.1403,152425.0
2017-06-15 13:20:00,88.33,88.34,88.31,88.33,107542.0,58.1338,58.1403,58.1206,58.1338,107542.0
2017-06-15 13:30:00,88.33,88.34,88.31,88.32,84403.0,58.1338,58.1403,58.1206,58.1272,84403.0
2017-06-15 13:40:00,88.33,88.33,88.3,88.3,98403.0,58.1338,58.1338,58.114,58.114,98403.0
2017-06-15 13:50:00,88.3,88.31,88.3,88.3,52778.0,58.114,58.1206,58.114,58.114,52778.0
2017-06-15 14:00:00,88.3,88.31,88.3,88.3,87235.0,58.114,58.1206,58.114,58.114,87235.0
2017-06-15 14:10:00,88.3,88.31,88.3,88.3,94690.0,58.114,58.1206,58.114,58.114,94690.0
2017-06-15 14:20:00,88.31,88.34,88.3,88.34,335602.0,58.1206,58.1403,58.114,58.1403,335602.0
2017-06-15 14:30:00,88.34,88.34,88.31,88.31,60520.0,58.1403,58.1403,58.1206,58.1206,60520.0
2017-06-15 14:40:00,88.31,88.37,88.31,88.36,107526.0,58.1206,58.1601,58.1206,58.1535,107526.0
2017-06-15 14:50:00,88.37,88.39,88.34,88.34,174514.0,58.1601,58.1732,58.1403,58.1403,174514.0
2017-06-15 15:00:00,88.34,88.36,88.34,88.35,144892.0,58.1403,58.1535,58.1403,58.1469,144892.0
2017-06-15 15:10:00,88.36,88.37,88.34,88.36,251862.0,58.1535,58.1601,58.1403,58.1535,251862.0
2017-06-15 15:20:00,88.36,88.38,88.35,88.37,129430.0,58.1535,58.1667,58.1469,58.1601,129430.0
2017-06-15 15:30:00,88.37,88.37,88.34,88.35,188860.0,58.1601,58.1601,58.1403,58.1469,188860.0
2017-06-15 15:40:00,88.34,88.35,88.3,88.3,742124.0,58.1403,58.1469,58.114,58.114,742124.0
2017-06-15 15:50:00,88.3,88.31,88.29,88.31,716607.0,58.114,58.1206,58.1074,58.1206,716607.0
2017-06-16 09:30:00,88.38,88.38,88.29,88.32,139426.0,58.1667,58.1667,58.1074,58.1272,139426.0
2017-06-16 09:40:00,88.31,88.32,88.26,88.29,129652.0,58.1206,58.1272,58.0877,58.1074,129652.0
2017-06-16 09:50:00,88.28,88.3,88.27,88.3,54172.0,58.1009,58.114,58.0943,58.114,54172.0
2017-06-16 10:00:00,88.3,88.32,88.26,88.3,140892.0,58.114,58.1272,58.0877,58.114,140892.0
2017-06-16 10:10:00,88.31,88.31,88.26,88.27,306387.0,58.1206,58.1206,58.0877,58.0943,306387.0
2017-06-16 10:20:00,88.27,88.27,88.2,88.22,903848.0,58.0943,58.0943,58.0482,58.0614,903848.0
2017-06-16 10:30:00,88.22,88.23,88.19,88.23,865430.0,58.0614,58.0679,58.0416,58.0679,865430.0
2017-06-16 10:40:00,88.23,88.24,88.22,88.22,466460.0,58.0679,58.0745,58.0614,58.0614,466460.0
2017-06-16 10:50:00,88.22,88.23,88.2,88.22,159544.0,58.0614,58.0679,58.0482,58.0614,159544.0
2017-06-16 11:00:00,88.21,88.21,88.18,88.18,239896.0,58.0548,58.0548,58.035,58.035,239896.0
2017-06-16 11:10:00,88.18,88.2,88.18,88.2,113942.0,58.035,58.0482,58.035,58.0482,113942.0
2017-06-16 11:20:00,88.2,88.2,88.19,88.2,30669.0,58.0482,58.0482,58.0416,58.0482,30669.0
2017-06-16 11:30:00,88.2,88.22,88.19,88.22,152981.0,58.0482,58.0614,58.0416,58.0614,152981.0
2017-06-16 11:40:00,88.22,88.23,88.2,88.2,411751.0,58.0614,58.0679,58.0482,58.0482,411751.0
2017-06-16 11:50:00,88.2,88.24,88.2,88.24,137570.0,58.0482,58.0745,58.0482,58.0745,137570.0
2017-06-16 12:00:00,88.23,88.24,88.22,88.23,202148.0,58.0679,58.0745,58.0614,58.0679,202148.0
2017-06-16 12:10:00,88.23,88.23,88.22,88.23,67291.0,58.0679,58.0679,58.0614,58.0679,67291.0
2017-06-16 12:20:00,88.22,88.23,88.22,88.22,91665.0,58.0614,58.0679,58.0614,58.0614,91665.0
2017-06-16 12:30:00,88.23,88.23,88.22,88.22,80570.0,58.0679,58.0679,58.0614,58.0614,80570.0
2017-06-16 12:40:00,88.22,88.23,88.21,88.22,95240.0,58.0614,58.0679,58.0548,58.0614,95240.0
2017-06-16 12:50:00,88.22,88.23,88.19,88.19,199176.0,58.0614,58.0679,58.0416,58.0416,199176.0
2017-06-16 13:00:00,88.2,88.21,88.18,88.2,210186.0,58.0482,58.0548,58.035,58.0482,210186.0
2017-06-16 13:10:00,88.2,88.21,88.16,88.17,142766.0,58.0482,58.0548,58.0219,58.0285,142766.0
2017-06-16 13:20:00,88.17,88.17,88.15,88.16,313083.0,58.0285,58.0285,58.0153,58.0219,313083.0
2017-06-16 13:30:00,88.16,88.19,88.15,88.19,130871.0,58.0219,58.0416,58.0153,58.0416,130871.0
2017-06-16 13:40:00,88.19,88.22,88.18,88.2,113933.0,58.0416,58.0614,58.035,58.0482,113933.0
2017-06-16 13:50:00,88.2,88.23,88.19,88.21,148131.0,58.0482,58.0679,58.0416,58.0548,148131.0
2017-06-16 14:00:00,88.2,88.22,88.2,88.2,58349.0,58.0482,58.0614,58.0482,58.0482,58349.0
2017-06-16 14:10:00,88.2,88.22,88.2,88.21,176109.0,58.0482,58.0614,58.0482,58.0548,176109.0
2017-06-16 14:20:00,88.21,88.21,88.19,88.2,185522.0,58.0548,58.0548,58.0416,58.0482,185522.0
2017-06-16 14:30:00,88.2,88.2,88.19,88.2,110677.0,58.0482,58.0482,58.0416,58.0482,110677.0
2017-06-16 14:40:00,88.2,88.2,88.18,88.19,106042.0,58.0482,58.0482,58.035,58.0416,106042.0
2017-06-16 14:50:00,88.19,88.21,88.18,88.2,442806.0,58.0416,58.0548,58.035,58.0482,442806.0
2017-06-16 15:00:00,88.19,88.2,88.18,88.2,85367.0,58.0416,58.0482,58.035,58.0482,85367.0
2017-06-16 15:10:00,88.19,88.2,88.16,88.17,301098.0,58.0416,58.0482,58.0219,58.0285,301098.0
2017-06-16 15:20:00,88.18,88.2,88.17,88.2,105948.0,58.035,58.0482,58.0285,58.0482,105948.0
2017-06-16 15:30:00,88.2,88.2,88.14,88.18,445673.0,58.0482,58.0482,58.0087,58.035,445673.0
2017-06-16 15:40:00,88.18,88.19,88.17,88.18,469039.0,58.035,58.0416,58.0285,58.035,469039.0
2017-06-16 15:50:00,88.18,88.19,88.13,88.15,1348289.0,58.035,58.0416,58.0021,58.0153,1348289.0
2017-06-19 09:30:00,88.32,88.38,88.29,88.38,318489.0,58.1272,58.1667,58.1074,58.1667,318489.0
2017-06-19 09:40:00,88.38,88.4,88.37,88.4,155762.0,58.1667,58.1798,58.1601,58.1798,155762.0
2017-06-19 09:50:00,88.4,88.4,88.37,88.39,165625.0,58.1798,58.1798,58.1601,58.1732,165625.0
2017-06-19 10:00:00,88.38,88.45,88.38,88.43,112301.0,58.1667,58.2127,58.1667,58.1996,112301.0
2017-06-19 10:10:00,88.43,88.44,88.39,88.4,90342.0,58.1996,58.2062,58.1732,58.1798,90342.0
2017-06-19 10:20:00,88.4,88.44,88.4,88.43,121067.0,58.1798,58.2062,58.1798,58.1996,121067.0
2017-06-19 10:30:00,88.44,88.45,88.43,88.44,154611.0,58.2062,58.2127,58.1996,58.2062,154611.0
2017-06-19 10:40:00,88.43,88.44,88.42,88.43,148770.0,58.1996,58.2062,58.193,58.1996,148770.0
2017-06-19 10:50:00,88.43,88.44,88.4,88.4,169282.0,58.1996,58.2062,58.1798,58.1798,169282.0
2017-06-19 11:00:00,88.4,88.41,88.39,88.4,115049.0,58.1798,58.1864,58.1732,58.1798,115049.0
2017-06-19 11:10:00,88.39,88.4,88.39,88.39,77513.0,58.1732,58.1798,58.1732,58.1732,77513.0
2017-06-19 11:20:00,88.39,88.4,88.38,88.39,78125.0,58.1732,58.1798,58.1667,58.1732,78125.0
2017-06-19 11:30:00,88.39,88.39,88.38,88.39,30356.0,58.1732,58.1732,58.1667,58.1732,30356.0
2017-06-19 11:40:00,88.39,88.41,88.38,88.39,128644.0,58.1732,58.1864,58.1667,58.1732,128644.0
2017-06-19 11:50:00,88.39,88.4,88.38,88.39,90708.0,58.1732,58.1798,58.1667,58.1732,90708.0
2017-06-19 12:00:00,88.38,88.39,88.37,88.37,30133.0,58.1667,58.1732,58.1601,58.1601,30133.0
2017-06-19 12:10:00,88.37,88.38,88.37,88.37,21771.0,58.1601,58.1667,58.1601,58.1601,21771.0
2017-06-19 12:20:00,88.38,88.39,88.37,88.38,61995.0,58.1667,58.1732,58.1601,58.1667,61995.0
2017-06-19 12:30:00,88.39,88.39,88.37,88.38,57975.0,58.1732,58.1732,58.1601,58.1667,57975.0
2017-06-19 12:40:00,88.37,88.39,88.36,88.37,52054.0,58.1601,58.1732,58.1535,58.1601,52054.0
2017-06-19 12:50:00,88.37,88.38,88.36,88.36,36010.0,58.1601,58.1667,58.1535,58.1535,36010.0
2017-06-19 13:00:00,88.36,88.38,88.36,88.38,69958.0,58.1535,58.1667,58.1535,58.1667,69958.0
2017-06-19 13:10:00,88.38,88.39,88.37,88.39,78329.0,58.1667,58.1732,58.1601,58.1732,78329.0
2017-06-19 13:20:00,88.39,88.39,88.38,88.38,23814.0,58.1732,58.1732,58.1667,58.1667,23814.0
2017-06-19 13:30:00,88.38,88.41,88.37,88.4,181939.0,58.1667,58.1864,58.1601,58.1798,181939.0
2017-06-19 13:40:00,88.4,88.4,88.37,88.37,53859.0,58.1798,58.1798,58.1601,58.1601,53859.0
2017-06-19 13:50:00,88.37,88.38,88.37,88.38,44323.0,58.1601,58.1667,58.1601,58.1667,44323.0
2017-06-19 14:00:00,88.37,88.39,88.37,88.39,171521.0,58.1601,58.1732,58.1601,58.1732,171521.0
2017-06-19 14:10:00,88.39,88.39,88.37,88.38,43398.0,58.1732,58.1732,58.1601,58.1667,43398.0
2017-06-19 14:20:00,88.38,88.38,88.36,88.37,252088.0,58.1667,58.1667,58.1535,58.1601,252088.0
2017-06-19 14:30:00,88.37,88.37,88.36,88.36,55222.0,58.1601,58.1601,58.1535,58.1535,55222.0
2017-06-19 14:40:00,88.37,88.38,88.36,88.37,147687.0,58.1601,58.1667,58.1535,58.1601,147687.0
2017-06-19 14:50:00,88.37,88.37,88.36,88.37,55894.0,58.1601,58.1601,58.1535,58.1601,55894.0
2017-06-19 15:00:00,88.37,88.37,88.36,88.37,59481.0,58.1601,58.1601,58.1535,58.1601,59481.0
2017-06-19 15:10:00,88.37,88.39,88.36,88.38,76937.0,58.1601,58.1732,58.1535,58.1667,76937.0
2017-06-19 15:20:00,88.39,88.39,88.38,88.39,91810.0,58.1732,58.1732,58.1667,58.1732,91810.0
2017-06-19 15:30:00,88.39,88.39,88.38,88.38,71604.0,58.1732,58.1732,58.1667,58.1667,71604.0
2017-06-19 15:40:00,88.38,88.39,88.37,88.38,128061.0,58.1667,58.1732,58.1601,58.1667,128061.0
2017-06-19 15:50:00,88.38,88.43,88.37,88.41,1170242.0,58.1667,58.1996,58.1601,58.1864,1170242.0
2017-06-20 09:30:00,88.15,88.21,88.14,88.17,565220.0,58.0153,58.0548,58.0087,58.0285,565220.0
2017-06-20 09:40:00,88.17,88.19,88.13,88.13,410304.0,58.0285,58.0416,58.0021,58.0021,410304.0
2017-06-20 09:50:00,88.14,88.17,88.12,88.14,475540.0,58.0087,58.0285,57.9956,58.0087,475540.0
2017-06-20 10:00:00,88.14,88.16,88.11,88.16,500437.0,58.0087,58.0219,57.989,58.0219,500437.0
2017-06-20 10:10:00,88.16,88.19,88.14,88.19,176500.0,58.0219,58.0416,58.0087,58.0416,176500.0
2017-06-20 10:20:00,88.19,88.21,88.17,88.17,700609.0,58.0416,58.0548,58.0285,58.0285,700609.0
2017-06-20 10:30:00,88.17,88.18,88.17,88.18,74807.0,58.0285,58.035,58.0285,58.035,74807.0
2017-06-20 10:40:00,88.18,88.22,88.18,88.22,449014.0,58.035,58.0614,58.035,58.0614,449014.0
2017-06-20 10:50:00,88.22,88.22,88.2,88.2,64585.0,58.0614,58.0614,58.0482,58.0482,64585.0
2017-06-20 11:00:00,88.2,88.21,88.15,88.15,274554.0,58.0482,58.0548,58.0153,58.0153,274554.0
2017-06-20 11:10:00,88.15,88.16,88.12,88.15,172315.0,58.0153,58.0219,57.9956,58.0153,172315.0
2017-06-20 11:20:00,88.15,88.16,88.13,88.13,86199.0,58.0153,58.0219,58.0021,58.0021,86199.0
2017-06-20 11:30:00,88.13,88.15,88.11,88.11,347881.0,58.0021,58.0153,57.989,57.989,347881.0
2017-06-20 11:40:00,88.11,88.14,88.11,88.14,216014.0,57.989,58.0087,57.989,58.0087,216014.0
2017-06-20 11:50:00,88.13,88.15,88.13,88.14,162941.0,58.0021,58.0153,58.0021,58.0087,162941.0
2017-06-20 12:00:00,88.13,88.19,88.13,88.16,339988.0,58.0021,58.0416,58.0021,58.0219,339988.0
2017-06-20 12:10:00,88.16,88.16,88.13,88.15,113754.0,58.0219,58.0219,58.0021,58.0153,113754.0
2017-06-20 12:20:00,88.14,88.15,88.11,88.12,261375.0,58.0087,58.0153,57.989,57.9956,261375.0
2017-06-20 12:30:00,88.12,88.14,88.1,88.12,139326.0,57.9956,58.0087,57.9824,57.9956,139326.0
2017-06-20 12:40:00,88.12,88.15,88.11,88.15,106252.0,57.9956,58.0153,57.989,58.0153,106252.0
2017-06-20 12:50:00,88.15,88.19,88.14,88.18,217332.0,58.0153,58.0416,58.0087,58.035,217332.0
2017-06-20 13:00:00,88.19,88.19,88.17,88.18,141235.0,58.0416,58.0416,58.0285,58.035,141235.0
2017-06-20 13:10:00,88.17,88.18,88.17,88.17,189836.0,58.0285,58.035,58.0285,58.0285,189836.0
2017-06-20 13:20:00,88.18,88.19,88.17,88.18,102209.0,58.035,58.0416,58.0285,58.035,102209.0
2017-06-20 13:30:00,88.17,88.19,88.16,88.18,192278.0,58.0285,58.0416,58.0219,58.035,192278.0
2017-06-20 13:40:00,88.17,88.19,88.17,88.17,118427.0,58.0285,58.0416,58.0285,58.0285,118427.0
2017-06-20 13:50:00,88.18,88.19,88.17,88.19,195897.0,58.035,58.0416,58.0285,58.0416,195897.0
2017-06-20 14:00:00,88.19,88.21,88.18,88.21,162271.0,58.0416,58.0548,58.035,58.0548,162271.0
2017-06-20 14:10:00,88.2,88.22,88.2,88.2,139904.0,58.0482,58.0614,58.0482,58.0482,139904.0
2017-06-20 14:20:00,88.2,88.22,88.2,88.21,102617.0,58.0482,58.0614,58.0482,58.0548,102617.0
2017-06-20 14:30:00,88.21,88.22,88.2,88.21,307846.0,58.0548,58.0614,58.0482,58.0548,307846.0
2017-06-20 14:40:00,88.21,88.21,88.19,88.2,193953.0,58.0548,58.0548,58.0416,58.0482,193953.0
2017-06-20 14:50:00,88.2,88.22,88.19,88.2,195827.0,58.0482,58.0614,58.0416,58.0482,195827.0
2017-06-20 15:00:00,88.2,88.21,88.18,88.2,361514.0,58.0482,58.0548,58.035,58.0482,361514.0
2017-06-20 15:10:00,88.2,88.2,88.12,88.16,1245736.0,58.0482,58.0482,57.9956,58.0219,1245736.0
2017-06-20 15:20:00,88.16,88.19,88.14,88.19,215576.0,58.0219,58.0416,58.0087,58.0416,215576.0
2017-06-20 15:30:00,88.18,88.18,88.11,88.12,819840.0,58.035,58.035,57.989,57.9956,819840.0
2017-06-20 15:40:00,88.12,88.13,88.1,88.11,507161.0,57.9956,58.0021,57.9824,57.989,507161.0
2017-06-20 15:50:00,88.11,88.13,88.1,88.12,1286625.0,57.989,58.0021,57.9824,57.9956,1286625.0
2017-06-21 09:30:00,88.12,88.16,88.09,88.12,407424.0,57.9956,58.0219,57.9758,57.9956,407424.0
2017-06-21 09:40:00,88.12,88.14,88.1,88.12,307082.0,57.9956,58.0087,57.9824,57.9956,307082.0
2017-06-21 09:50:00,88.12,88.13,88.1,88.1,143345.0,57.9956,58.0021,57.9824,57.9824,143345.0
2017-06-21 10:00:00,88.1,88.11,88.09,88.1,206010.0,57.9824,57.989,57.9758,57.9824,206010.0
2017-06-21 10:10:00,88.1,88.11,88.07,88.07,249558.0,57.9824,57.989,57.9626,57.9626,249558.0
2017-06-21 10:20:00,88.07,88.08,88.06,88.06,193430.0,57.9626,57.9692,57.9561,57.9561,193430.0
2017-06-21 10:30:00,88.06,88.12,88.05,88.07,1034175.0,57.9561,57.9956,57.9495,57.9626,1034175.0
2017-06-21 10:40:00,88.08,88.08,88.07,88.07,214186.0,57.9692,57.9692,57.9626,57.9626,214186.0
2017-06-21 10:50:00,88.07,88.08,88.03,88.03,461073.0,57.9626,57.9692,57.9363,57.9363,461073.0
2017-06-21 11:00:00,88.03,88.04,87.99,88.0,388055.0,57.9363,57.9429,57.91,57.9166,388055.0
2017-06-21 11:10:00,88.0,88.01,87.96,87.97,318361.0,57.9166,57.9232,57.8902,57.8968,318361.0
2017-06-21 11:20:00,87.97,87.99,87.94,87.95,947196.0,57.8968,57.91,57.8771,57.8837,947196.0
2017-06-21 11:30:00,87.96,87.98,87.95,87.97,142394.0,57.8902,57.9034,57.8837,57.8968,142394.0
2017-06-21 11:40:00,87.98,88.04,87.95,88.0,1023700.0,57.9034,57.9429,57.8837,57.9166,1023700.0
2017-06-21 11:50:00,88.0,88.01,87.99,87.99,205119.0,57.9166,57.9232,57.91,57.91,205119.0
2017-06-21 12:00:00,87.99,88.0,87.97,87.97,287699.0,57.91,57.9166,57.8968,57.8968,287699.0
2017-06-21 12:10:00,87.98,87.98,87.95,87.95,163470.0,57.9034,57.9034,57.8837,57.8837,163470.0
2017-06-21 12:20:00,87.95,87.96,87.95,87.95,168034.0,57.8837,57.8902,57.8837,57.8837,168034.0
2017-06-21 12:30:00,87.95,87.95,87.89,87.89,127406.0,57.8837,57.8837,57.8442,57.8442,127406.0
2017-06-21 12:40:00,87.89,87.9,87.79,87.82,563089.0,57.8442,57.8508,57.7784,57.7981,563089.0
2017-06-21 12:50:00,87.82,87.83,87.76,87.78,938111.0,57.7981,57.8047,57.7586,57.7718,938111.0
2017-06-21 13:00:00,87.78,87.8,87.76,87.78,478734.0,57.7718,57.7849,57.7586,57.7718,478734.0
2017-06-21 13:10:00,87.78,87.8,87.77,87.8,195909.0,57.7718,57.7849,57.7652,57.7849,195909.0
2017-06-21 13:20:00,87.8,87.86,87.79,87.82,261037.0,57.7849,57.8244,57.7784,57.7981,261037.0
2017-06-21 13:30:00,87.82,87.83,87.78,87.78,210275.0,57.7981,57.8047,57.7718,57.7718,210275.0
2017-06-21 13:40:00,87.78,87.79,87.72,87.72,408398.0,57.7718,57.7784,57.7323,57.7323,408398.0
2017-06-21 13:50:00,87.72,87.73,87.62,87.63,426270.0,57.7323,57.7389,57.6665,57.6731,426270.0
2017-06-21 14:00:00,87.63,87.66,87.58,87.66,1053519.0,57.6731,57.6928,57.6402,57.6928,1053519.0
2017-06-21 14:10:00,87.66,87.75,87.66,87.7,733918.0,57.6928,57.752,57.6928,57.7191,733918.0
2017-06-21 14:20:00,87.7,87.73,87.69,87.69,845542.0,57.7191,57.7389,57.7125,57.7125,845542.0
2017-06-21 14:30:00,87.69,87.75,87.69,87.74,288172.0,57.7125,57.752,57.7125,57.7455,288172.0
2017-06-21 14:40:00,87.74,87.74,87.72,87.72,428748.0,57.7455,57.7455,57.7323,57.7323,428748.0
2017-06-21 14:50:00,87.72,87.73,87.72,87.72,300847.0,57.7323,57.7389,57.7323,57.7323,300847.0
2017-06-21 15:00:00,87.72,87.73,87.66,87.66,740932.0,57.7323,57.7389,57.6928,57.6928,740932.0
2017-06-21 15:10:00,87.66,87.67,87.64,87.65,282356.0,57.6928,57.6994,57.6796,57.6862,282356.0
2017-06-21 15:20:00,87.65,87.67,87.63,87.63,329186.0,57.6862,57.6994,57.6731,57.6731,329186.0
2017-06-21 15:30:00,87.64,87.7,87.56,87.57,1409662.0,57.6796,57.7191,57.627,57.6336,1409662.0
2017-06-21 15:40:00,87.58,87.59,87.52,87.58,2651037.0,57.6402,57.6467,57.6007,57.6402,2651037.0
2017-06-21 15:50:00,87.58,87.65,87.57,87.61,1475213.0,57.6402,57.6862,57.6336,57.6599,1475213.0
2017-06-22 09:30:00,87.69,87.72,87.63,87.65,201624.0,57.7125,57.7323,57.6731,57.6862,201624.0
2017-06-22 09:40:00,87.64,87.68,87.63,87.67,667627.0,57.6796,57.706,57.6731,57.6994,667627.0
2017-06-22 09:50:00,87.67,87.69,87.65,87.67,612990.0,57.6994,57.7125,57.6862,57.6994,612990.0
2017-06-22 10:00:00,87.66,87.71,87.65,87.7,681878.0,57.6928,57.7257,57.6862,57.7191,681878.0
2017-06-22 10:10:00,87.69,87.75,87.67,87.75,1238860.0,57.7125,57.752,57.6994,57.752,1238860.0
2017-06-22 10:20:00,87.75,87.76,87.7,87.73,519712.0,57.752,57.7586,57.7191,57.7389,519712.0
2017-06-22 10:30:00,87.74,87.75,87.72,87.73,536269.0,57.7455,57.752,57.7323,57.7389,536269.0
2017-06-22 10:40:00,87.73,87.82,87.73,87.8,966684.0,57.7389,57.7981,57.7389,57.7849,966684.0
2017-06-22 10:50:00,87.8,87.84,87.78,87.79,471305.0,57.7849,57.8113,57.7718,57.7784,471305.0
2017-06-22 11:00:00,87.8,87.85,87.79,87.81,447968.0,57.7849,57.8179,57.7784,57.7915,447968.0
2017-06-22 11:10:00,87.81,87.88,87.8,87.86,449192.0,57.7915,57.8376,57.7849,57.8244,449192.0
2017-06-22 11:20:00,87.85,87.87,87.82,87.87,336111.0,57.8179,57.831,57.7981,57.831,336111.0
2017-06-22 11:30:00,87.87,87.88,87.85,87.86,127611.0,57.831,57.8376,57.8179,57.8244,127611.0
2017-06-22 11:40:00,87.86,87.86,87.81,87.81,332371.0,57.8244,57.8244,57.7915,57.7915,332371.0
2017-06-22 11:50:00,87.81,87.86,87.81,87.86,250208.0,57.7915,57.8244,57.7915,57.8244,250208.0
2017-06-22 12:00:00,87.86,87.86,87.79,87.8,337207.0,57.8244,57.8244,57.7784,57.7849,337207.0
2017-06-22 12:10:00,87.79,87.8,87.76,87.77,110417.0,57.7784,57.7849,57.7586,57.7652,110417.0
2017-06-22 12:20:00,87.77,87.79,87.76,87.78,189936.0,57.7652,57.7784,57.7586,57.7718,189936.0
2017-06-22 12:30:00,87.78,87.79,87.77,87.78,184518.0,57.7718,57.7784,57.7652,57.7718,184518.0
2017-06-22 12:40:00,87.78,87.78,87.77,87.77,173177.0,57.7718,57.7718,57.7652,57.7652,173177.0
2017-06-22 12:50:00,87.77,87.8,87.77,87.78,186881.0,57.7652,57.7849,57.7652,57.7718,186881.0
2017-06-22 13:00:00,87.79,87.8,87.78,87.8,44567.0,57.7784,57.7849,57.7718,57.7849,44567.0
2017-06-22 13:10:00,87.8,87.8,87.76,87.77,449609.0,57.7849,57.7849,57.7586,57.7652,449609.0
2017-06-22 13:20:00,87.77,87.77,87.71,87.71,303058.0,57.7652,57.7652,57.7257,57.7257,303058.0
2017-06-22 13:30:00,87.72,87.76,87.7,87.75,172746.0,57.7323,57.7586,57.7191,57.752,172746.0
2017-06-22 13:40:00,87.75,87.76,87.75,87.75,59888.0,57.752,57.7586,57.752,57.752,59888.0
2017-06-22 13:50:00,87.75,87.81,87.75,87.76,174746.0,57.752,57.7915,57.752,57.7586,174746.0
2017-06-22 14:00:00,87.77,87.77,87.76,87.76,163126.0,57.7652,57.7652,57.7586,57.7586,163126.0
2017-06-22 14:10:00,87.76,87.78,87.75,87.77,214411.0,57.7586,57.7718,57.752,57.7652,214411.0
2017-06-22 14:20:00,87.77,87.78,87.75,87.76,1410903.0,57.7652,57.7718,57.752,57.7586,1410903.0
2017-06-22 14:30:00,87.76,87.77,87.74,87.74,345909.0,57.7586,57.7652,57.7455,57.7455,345909.0
2017-06-22 14:40:00,87.74,87.81,87.74,87.8,123941.0,57.7455,57.7915,57.7455,57.7849,123941.0
2017-06-22 14:50:00,87.8,87.85,87.8,87.83,355941.0,57.7849,57.8179,57.7849,57.8047,355941.0
2017-06-22 15:00:00,87.83,87.86,87.82,87.85,153990.0,57.8047,57.8244,57.7981,57.8179,153990.0
2017-06-22 15:10:00,87.85,87.86,87.81,87.83,354851.0,57.8179,57.8244,57.7915,57.8047,354851.0
2017-06-22 15:20:00,87.84,87.86,87.83,87.85,184312.0,57.8113,57.8244,57.8047,57.8179,184312.0
2017-06-22 15:30:00,87.85,87.85,87.81,87.81,208944.0,57.8179,57.8179,57.7915,57.7915,208944.0
2017-06-22 15:40:00,87.81,87.84,87.8,87.81,409749.0,57.7915,57.8113,57.7849,57.7915,409749.0
2017-06-22 15:50:00,87.81,87.84,87.81,87.82,743041.0,57.7915,57.8113,57.7915,57.7981,743041.0
2017-06-23 09:30:00,87.88,88.0,87.87,87.92,546367.0,57.8376,57.9166,57.831,57.8639,546367.0
2017-06-23 09:40:00,87.92,87.93,87.89,87.9,219400.0,57.8639,57.8705,57.8442,57.8508,219400.0
2017-06-23 09:50:00,87.9,87.92,87.87,87.92,267446.0,57.8508,57.8639,57.831,57.8639,267446.0
2017-06-23 10:00:00,87.92,88.02,87.9,88.02,368250.0,57.8639,57.9297,57.8508,57.9297,368250.0
2017-06-23 10:10:00,88.02,88.04,87.98,88.01,173161.0,57.9297,57.9429,57.9034,57.9232,173161.0
2017-06-23 10:20:00,88.02,88.02,87.99,88.01,99251.0,57.9297,57.9297,57.91,57.9232,99251.0
2017-06-23 10:30:00,88.0,88.04,87.99,88.02,290844.0,57.9166,57.9429,57.91,57.9297,290844.0
2017-06-23 10:40:00,88.02,88.06,88.02,88.04,396968.0,57.9297,57.9561,57.9297,57.9429,396968.0
2017-06-23 10:50:00,88.05,88.1,88.04,88.09,288191.0,57.9495,57.9824,57.9429,57.9758,288191.0
2017-06-23 11:00:00,88.09,88.12,88.08,88.1,685727.0,57.9758,57.9956,57.9692,57.9824,685727.0
2017-06-23 11:10:00,88.1,88.12,88.08,88.09,119374.0,57.9824,57.9956,57.9692,57.9758,119374.0
2017-06-23 11:20:00,88.09,88.1,88.08,88.08,197403.0,57.9758,57.9824,57.9692,57.9692,197403.0
2017-06-23 11:30:00,88.08,88.09,88.07,88.07,77910.0,57.9692,57.9758,57.9626,57.9626,77910.0
2017-06-23 11:40:00,88.08,88.08,88.06,88.08,58608.0,57.9692,57.9692,57.9561,57.9692,58608.0
2017-06-23 11:50:00,88.08,88.11,88.07,88.1,173747.0,57.9692,57.989,57.9626,57.9824,173747.0
2017-06-23 12:00:00,88.1,88.15,88.1,88.14,267367.0,57.9824,58.0153,57.9824,58.0087,267367.0
2017-06-23 12:10:00,88.14,88.14,88.11,88.12,173502.0,58.0087,58.0087,57.989,57.9956,173502.0
2017-06-23 12:20:00,88.11,88.12,88.1,88.11,114784.0,57.989,57.9956,57.9824,57.989,114784.0
2017-06-23 12:30:00,88.11,88.12,88.07,88.08,130325.0,57.989,57.9956,57.9626,57.9692,130325.0
2017-06-23 12:40:00,88.08,88.09,88.07,88.09,182647.0,57.9692,57.9758,57.9626,57.9758,182647.0
2017-06-23 12:50:00,88.09,88.1,88.07,88.07,296744.0,57.9758,57.9824,57.9626,57.9626,296744.0
2017-06-23 13:00:00,88.07,88.08,88.05,88.05,78177.0,57.9626,57.9692,57.9495,57.9495,78177.0
2017-06-23 13:10:00,88.05,88.09,88.05,88.08,231547.0,57.9495,57.9758,57.9495,57.9692,231547.0
2017-06-23 13:20:00,88.09,88.11,88.08,88.1,168490.0,57.9758,57.989,57.9692,57.9824,168490.0
2017-06-23 13:30:00,88.11,88.11,88.1,88.11,113601.0,57.989,57.989,57.9824,57.989,113601.0
2017-06-23 13:40:00,88.11,88.11,88.1,88.1,128823.0,57.989,57.989,57.9824,57.9824,128823.0
2017-06-23 13:50:00,88.11,88.11,88.09,88.09,70413.0,57.989,57.989,57.9758,57.9758,70413.0
2017-06-23 14:00:00,88.1,88.1,88.07,88.09,206785.0,57.9824,57.9824,57.9626,57.9758,206785.0
2017-06-23 14:10:00,88.1,88.1,88.09,88.09,40575.0,57.9824,57.9824,57.9758,57.9758,40575.0
2017-06-23 14:20:00,88.09,88.1,88.08,88.08,68196.0,57.9758,57.9824,57.9692,57.9692,68196.0
2017-06-23 14:30:00,88.09,88.1,88.06,88.09,122919.0,57.9758,57.9824,57.9561,57.9758,122919.0
2017-06-23 14:40:00,88.09,88.09,88.07,88.09,251036.0,57.9758,57.9758,57.9626,57.9758,251036.0
2017-06-23 14:50:00,88.09,88.1,88.08,88.08,84483.0,57.9758,57.9824,57.9692,57.9692,84483.0
2017-06-23 15:00:00,88.09,88.09,88.07,88.07,93098.0,57.9758,57.9758,57.9626,57.9626,93098.0
2017-06-23 15:10:00,88.08,88.1,88.07,88.08,88626.0,57.9692,57.9824,57.9626,57.9692,88626.0
2017-06-23 15:20:00,88.08,88.09,88.07,88.07,93785.0,57.9692,57.9758,57.9626,57.9626,93785.0
2017-06-23 15:30:00,88.07,88.1,88.06,88.08,85388.0,57.9626,57.9824,57.9561,57.9692,85388.0
2017-06-23 15:40:00,88.09,88.13,88.08,88.13,162539.0,57.9758,58.0021,57.9692,58.0021,162539.0
2017-06-23 15:50:00,88.12,88.22,88.12,88.2,1210160.0,57.9956,58.0614,57.9956,58.0482,1210160.0
2017-06-26 09:30:00,88.18,88.31,88.18,88.3,688702.0,58.035,58.1206,58.035,58.114,688702.0
2017-06-26 09:40:00,88.3,88.34,88.29,88.31,646187.0,58.114,58.1403,58.1074,58.1206,646187.0
2017-06-26 09:50:00,88.31,88.33,88.3,88.32,217380.0,58.1206,58.1338,58.114,58.1272,217380.0
2017-06-26 10:00:00,88.32,88.33,88.25,88.28,276448.0,58.1272,58.1338,58.0811,58.1009,276448.0
2017-06-26 10:10:00,88.29,88.29,88.23,88.23,333995.0,58.1074,58.1074,58.0679,58.0679,333995.0
2017-06-26 10:20:00,88.23,88.24,88.23,88.23,124104.0,58.0679,58.0745,58.0679,58.0679,124104.0
2017-06-26 10:30:00,88.24,88.24,88.2,88.22,142268.0,58.0745,58.0745,58.0482,58.0614,142268.0
2017-06-26 10:40:00,88.22,88.23,88.18,88.2,337427.0,58.0614,58.0679,58.035,58.0482,337427.0
2017-06-26 10:50:00,88.2,88.23,88.19,88.22,65288.0,58.0482,58.0679,58.0416,58.0614,65288.0
2017-06-26 11:00:00,88.23,88.23,88.15,88.18,366919.0,58.0679,58.0679,58.0153,58.035,366919.0
2017-06-26 11:10:00,88.17,88.22,88.17,88.2,168379.0,58.0285,58.0614,58.0285,58.0482,168379.0
2017-06-26 11:20:00,88.2,88.23,88.2,88.2,74260.0,58.0482,58.0679,58.0482,58.0482,74260.0
2017-06-26 11:30:00,88.2,88.21,88.18,88.19,111261.0,58.0482,58.0548,58.035,58.0416,111261.0
2017-06-26 11:40:00,88.18,88.25,88.18,88.24,219433.0,58.035,58.0811,58.035,58.0745,219433.0
2017-06-26 11:50:00,88.24,88.31,88.23,88.3,102975.0,58.0745,58.1206,58.0679,58.114,102975.0
2017-06-26 12:00:00,88.29,88.32,88.28,88.3,132461.0,58.1074,58.1272,58.1009,58.114,132461.0
2017-06-26 12:10:00,88.3,88.3,88.26,88.28,62737.0,58.114,58.114,58.0877,58.1009,62737.0
2017-06-26 12:20:00,88.28,88.29,88.27,88.28,75551.0,58.1009,58.1074,58.0943,58.1009,75551.0
2017-06-26 12:30:00,88.28,88.29,88.24,88.27,253088.0,58.1009,58.1074,58.0745,58.0943,253088.0
2017-06-26 12:40:00,88.27,88.29,88.27,88.29,62915.0,58.0943,58.1074,58.0943,58.1074,62915.0
2017-06-26 12:50:00,88.29,88.29,88.26,88.28,42085.0,58.1074,58.1074,58.0877,58.1009,42085.0
2017-06-26 13:00:00,88.28,88.28,88.26,88.28,57329.0,58.1009,58.1009,58.0877,58.1009,57329.0
2017-06-26 13:10:00,88.28,88.29,88.25,88.27,56854.0,58.1009,58.1074,58.0811,58.0943,56854.0
2017-06-26 13:20:00,88.27,88.27,88.25,88.26,40543.0,58.0943,58.0943,58.0811,58.0877,40543.0
2017-06-26 13:30:00,88.27,88.28,88.26,88.27,36185.0,58.0943,58.1009,58.0877,58.0943,36185.0
2017-06-26 13:40:00,88.26,88.28,88.26,88.28,136454.0,58.0877,58.1009,58.0877,58.1009,136454.0
2017-06-26 13:50:00,88.27,88.32,88.27,88.31,70179.0,58.0943,58.1272,58.0943,58.1206,70179.0
2017-06-26 14:00:00,88.31,88.36,88.3,88.33,344155.0,58.1206,58.1535,58.114,58.1338,344155.0
2017-06-26 14:10:00,88.32,88.33,88.31,88.32,80693.0,58.1272,58.1338,58.1206,58.1272,80693.0
2017-06-26 14:20:00,88.33,88.34,88.31,88.32,97098.0,58.1338,58.1403,58.1206,58.1272,97098.0
2017-06-26 14:30:00,88.31,88.33,88.31,88.32,134605.0,58.1206,58.1338,58.1206,58.1272,134605.0
2017-06-26 14:40:00,88.32,88.33,88.32,88.32,36248.0,58.1272,58.1338,58.1272,58.1272,36248.0
2017-06-26 14:50:00,88.33,88.34,88.31,88.32,79072.0,58.1338,58.1403,58.1206,58.1272,79072.0
2017-06-26 15:00:00,88.33,88.34,88.32,88.33,39142.0,58.1338,58.1403,58.1272,58.1338,39142.0
2017-06-26 15:10:00,88.34,88.34,88.32,88.33,43526.0,58.1403,58.1403,58.1272,58.1338,43526.0
2017-06-26 15:20:00,88.32,88.33,88.31,88.33,51955.0,58.1272,58.1338,58.1206,58.1338,51955.0
2017-06-26 15:30:00,88.32,88.34,88.32,88.34,460933.0,58.1272,58.1403,58.1272,58.1403,460933.0
2017-06-26 15:40:00,88.34,88.35,88.32,88.34,332924.0,58.1403,58.1469,58.1272,58.1403,332924.0
2017-06-26 15:50:00,88.34,88.34,88.3,88.32,506848.0,58.1403,58.1403,58.114,58.1272,506848.0
2017-06-27 09:30:00,88.32,88.34,88.25,88.26,466579.0,58.1272,58.1403,58.0811,58.0877,466579.0
2017-06-27 09:40:00,88.26,88.29,88.24,88.28,447497.0,58.0877,58.1074,58.0745,58.1009,447497.0
2017-06-27 09:50:00,88.28,88.28,88.23,88.23,261253.0,58.1009,58.1009,58.0679,58.0679,261253.0
2017-06-27 10:00:00,88.24,88.28,88.23,88.25,252388.0,58.0745,58.1009,58.0679,58.0811,252388.0
2017-06-27 10:10:00,88.26,88.27,88.23,88.25,236179.0,58.0877,58.0943,58.0679,58.0811,236179.0
2017-06-27 10:20:00,88.26,88.29,88.23,88.23,237001.0,58.0877,58.1074,58.0679,58.0679,237001.0
2017-06-27 10:30:00,88.24,88.27,88.23,88.27,220085.0,58.0745,58.0943,58.0679,58.0943,220085.0
2017-06-27 10:40:00,88.27,88.32,88.26,88.3,276971.0,58.0943,58.1272,58.0877,58.114,276971.0
2017-06-27 10:50:00,88.3,88.31,88.28,88.29,197711.0,58.114,58.1206,58.1009,58.1074,197711.0
2017-06-27 11:00:00,88.29,88.33,88.28,88.31,705179.0,58.1074,58.1338,58.1009,58.1206,705179.0
2017-06-27 11:10:00,88.31,88.31,88.3,88.31,172269.0,58.1206,58.1206,58.114,58.1206,172269.0
2017-06-27 11:20:00,88.31,88.34,88.3,88.32,122095.0,58.1206,58.1403,58.114,58.1272,122095.0
2017-06-27 11:30:00,88.32,88.33,88.3,88.31,358259.0,58.1272,58.1338,58.114,58.1206,358259.0
2017-06-27 11:40:00,88.32,88.33,88.3,88.32,162130.0,58.1272,58.1338,58.114,58.1272,162130.0
2017-06-27 11:50:00,88.32,88.33,88.3,88.32,98084.0,58.1272,58.1338,58.114,58.1272,98084.0
2017-06-27 12:00:00,88.32,88.34,88.31,88.33,171033.0,58.1272,58.1403,58.1206,58.1338,171033.0
2017-06-27 12:10:00,88.34,88.34,88.3,88.3,67351.0,58.1403,58.1403,58.114,58.114,67351.0
2017-06-27 12:20:00,88.31,88.31,88.3,88.31,63969.0,58.1206,58.1206,58.114,58.1206,63969.0
2017-06-27 12:30:00,88.31,88.31,88.27,88.27,327494.0,58.1206,58.1206,58.0943,58.0943,327494.0
2017-06-27 12:40:00,88.28,88.29,88.27,88.28,198416.0,58.1009,58.1074,58.0943,58.1009,198416.0
2017-06-27 12:50:00,88.28,88.28,88.26,88.28,128457.0,58.1009,58.1009,58.0877,58.1009,128457.0
2017-06-27 13:00:00,88.28,88.28,88.25,88.26,202421.0,58.1009,58.1009,58.0811,58.0877,202421.0
2017-06-27 13:10:00,88.26,88.26,88.19,88.23,241460.0,58.0877,58.0877,58.0416,58.0679,241460.0
2017-06-27 13:20:00,88.23,88.26,88.21,88.21,83643.0,58.0679,58.0877,58.0548,58.0548,83643.0
2017-06-27 13:30:00,88.21,88.22,88.14,88.17,103016.0,58.0548,58.0614,58.0087,58.0285,103016.0
2017-06-27 13:40:00,88.17,88.17,88.09,88.09,721198.0,58.0285,58.0285,57.9758,57.9758,721198.0
2017-06-27 13:50:00,88.09,88.14,88.08,88.12,625149.0,57.9758,58.0087,57.9692,57.9956,625149.0
2017-06-27 14:00:00,88.12,88.13,88.08,88.1,72759.0,57.9956,58.0021,57.9692,57.9824,72759.0
2017-06-27 14:10:00,88.1,88.14,88.08,88.13,119093.0,57.9824,58.0087,57.9692,58.0021,119093.0
2017-06-27 14:20:00,88.14,88.16,88.12,88.15,136550.0,58.0087,58.0219,57.9956,58.0153,136550.0
2017-06-27 14:30:00,88.15,88.16,88.13,88.14,429460.0,58.0153,58.0219,58.0021,58.0087,429460.0
2017-06-27 14:40:00,88.14,88.15,88.13,88.13,197796.0,58.0087,58.0153,58.0021,58.0021,197796.0
2017-06-27 14:50:00,88.14,88.14,88.11,88.13,444671.0,58.0087,58.0087,57.989,58.0021,444671.0
2017-06-27 15:00:00,88.13,88.14,88.08,88.09,372690.0,58.0021,58.0087,57.9692,57.9758,372690.0
2017-06-27 15:10:00,88.09,88.12,88.08,88.12,35752.0,57.9758,57.9956,57.9692,57.9956,35752.0
2017-06-27 15:20:00,88.12,88.15,88.1,88.11,255539.0,57.9956,58.0153,57.9824,57.989,255539.0
2017-06-27 15:30:00,88.11,88.11,88.07,88.1,182112.0,57.989,57.989,57.9626,57.9824,182112.0
2017-06-27 15:40:00,88.11,88.11,88.07,88.1,96263.0,57.989,57.989,57.9626,57.9824,96263.0
2017-06-27 15:50:00,88.1,88.1,87.98,88.06,2153208.0,57.9824,57.9824,57.9034,57.9561,2153208.0
2017-06-28 09:30:00,88.21,88.29,88.11,88.12,459597.0,58.0548,58.1074,57.989,57.9956,459597.0
2017-06-28 09:40:00,88.11,88.17,88.11,88.15,585280.0,57.989,58.0285,57.989,58.0153,585280.0
2017-06-28 09:50:00,88.15,88.16,88.13,88.13,232014.0,58.0153,58.0219,58.0021,58.0021,232014.0
2017-06-28 10:00:00,88.13,88.18,88.13,88.17,425770.0,58.0021,58.035,58.0021,58.0285,425770.0
2017-06-28 10:10:00,88.17,88.2,88.15,88.19,108046.0,58.0285,58.0482,58.0153,58.0416,108046.0
2017-06-28 10:20:00,88.18,88.19,88.15,88.15,257694.0,58.035,58.0416,58.0153,58.0153,257694.0
2017-06-28 10:30:00,88.15,88.24,88.15,88.2,606344.0,58.0153,58.0745,58.0153,58.0482,606344.0
2017-06-28 10:40:00,88.2,88.26,88.2,88.25,112173.0,58.0482,58.0877,58.0482,58.0811,112173.0
2017-06-28 10:50:00,88.25,88.3,88.23,88.29,414032.0,58.0811,58.114,58.0679,58.1074,414032.0
2017-06-28 11:00:00,88.3,88.3,88.27,88.29,270817.0,58.114,58.114,58.0943,58.1074,270817.0
2017-06-28 11:10:00,88.29,88.32,88.28,88.31,426412.0,58.1074,58.1272,58.1009,58.1206,426412.0
2017-06-28 11:20:00,88.31,88.31,88.26,88.26,156995.0,58.1206,58.1206,58.0877,58.0877,156995.0
2017-06-28 11:30:00,88.27,88.28,88.25,88.27,111700.0,58.0943,58.1009,58.0811,58.0943,111700.0
2017-06-28 11:40:00,88.26,88.27,88.24,88.24,69086.0,58.0877,58.0943,58.0745,58.0745,69086.0
2017-06-28 11:50:00,88.24,88.29,88.24,88.25,83929.0,58.0745,58.1074,58.0745,58.0811,83929.0
2017-06-28 12:00:00,88.25,88.26,88.21,88.25,70080.0,58.0811,58.0877,58.0548,58.0811,70080.0
2017-06-28 12:10:00,88.25,88.27,88.24,88.26,90802.0,58.0811,58.0943,58.0745,58.0877,90802.0
2017-06-28 12:20:00,88.26,88.26,88.23,88.23,31840.0,58.0877,58.0877,58.0679,58.0679,31840.0
2017-06-28 12:30:00,88.23,88.26,88.22,88.26,75437.0,58.0679,58.0877,58.0614,58.0877,75437.0
2017-06-28 12:40:00,88.26,88.28,88.25,88.27,95312.0,58.0877,58.1009,58.0811,58.0943,95312.0
2017-06-28 12:50:00,88.27,88.28,88.25,88.26,30070.0,58.0943,58.1009,58.0811,58.0877,30070.0
2017-06-28 13:00:00,88.26,88.29,88.25,88.26,70440.0,58.0877,58.1074,58.0811,58.0877,70440.0
2017-06-28 13:10:00,88.26,88.27,88.25,88.25,76323.0,58.0877,58.0943,58.0811,58.0811,76323.0
2017-06-28 13:20:00,88.25,88.26,88.25,88.26,19169.0,58.0811,58.0877,58.0811,58.0877,19169.0
2017-06-28 13:30:00,88.26,88.28,88.25,88.28,37314.0,58.0877,58.1009,58.0811,58.1009,37314.0
2017-06-28 13:40:00,88.27,88.29,88.26,88.27,59132.0,58.0943,58.1074,58.0877,58.0943,59132.0
2017-06-28 13:50:00,88.27,88.28,88.26,88.27,30434.0,58.0943,58.1009,58.0877,58.0943,30434.0
2017-06-28 14:00:00,88.26,88.28,88.25,88.28,87690.0,58.0877,58.1009,58.0811,58.1009,87690.0
2017-06-28 14:10:00,88.28,88.28,88.26,88.27,58081.0,58.1009,58.1009,58.0877,58.0943,58081.0
2017-06-28 14:20:00,88.26,88.27,88.24,88.25,73898.0,58.0877,58.0943,58.0745,58.0811,73898.0
2017-06-28 14:30:00,88.24,88.25,88.23,88.24,60196.0,58.0745,58.0811,58.0679,58.0745,60196.0
2017-06-28 14:40:00,88.24,88.26,88.23,88.26,52016.0,58.0745,58.0877,58.0679,58.0877,52016.0
2017-06-28 14:50:00,88.26,88.3,88.25,88.3,273177.0,58.0877,58.114,58.0811,58.114,273177.0
2017-06-28 15:00:00,88.29,88.39,88.29,88.36,599476.0,58.1074,58.1732,58.1074,58.1535,599476.0
2017-06-28 15:10:00,88.36,88.37,88.34,88.37,198647.0,58.1535,58.1601,58.1403,58.1601,198647.0
2017-06-28 15:20:00,88.37,88.39,88.36,88.38,155624.0,58.1601,58.1732,58.1535,58.1667,155624.0
2017-06-28 15:30:00,88.38,88.44,88.37,88.39,578254.0,58.1667,58.2062,58.1601,58.1732,578254.0
2017-06-28 15:40:00,88.39,88.43,88.38,88.4,459289.0,58.1732,58.1996,58.1667,58.1798,459289.0
2017-06-28 15:50:00,88.4,88.43,88.4,88.41,822787.0,58.1798,58.1996,58.1798,58.1864,822787.0
2017-06-29 09:30:00,88.26,88.39,88.25,88.28,848545.0,58.0877,58.1732,58.0811,58.1009,848545.0
2017-06-29 09:40:00,88.27,88.28,88.23,88.23,821008.0,58.0943,58.1009,58.0679,58.0679,821008.0
2017-06-29 09:50:00,88.23,88.25,88.2,88.22,475008.0,58.0679,58.0811,58.0482,58.0614,475008.0
2017-06-29 10:00:00,88.22,88.25,88.21,88.23,231232.0,58.0614,58.0811,58.0548,58.0679,231232.0
2017-06-29 10:10:00,88.24,88.25,88.16,88.19,575085.0,58.0745,58.0811,58.0219,58.0416,575085.0
2017-06-29 10:20:00,88.19,88.25,88.18,88.23,308838.0,58.0416,58.0811,58.035,58.0679,308838.0
2017-06-29 10:30:00,88.23,88.3,88.22,88.29,759003.0,58.0679,58.114,58.0614,58.1074,759003.0
2017-06-29 10:40:00,88.29,88.36,88.28,88.34,333704.0,58.1074,58.1535,58.1009,58.1403,333704.0
2017-06-29 10:50:00,88.33,88.34,88.29,88.3,321696.0,58.1338,58.1403,58.1074,58.114,321696.0
2017-06-29 11:00:00,88.3,88.3,88.23,88.23,163641.0,58.114,58.114,58.0679,58.0679,163641.0
2017-06-29 11:10:00,88.23,88.24,88.21,88.23,229547.0,58.0679,58.0745,58.0548,58.0679,229547.0
2017-06-29 11:20:00,88.24,88.24,88.19,88.2,212635.0,58.0745,58.0745,58.0416,58.0482,212635.0
2017-06-29 11:30:00,88.21,88.22,88.18,88.21,455325.0,58.0548,58.0614,58.035,58.0548,455325.0
2017-06-29 11:40:00,88.2,88.24,88.16,88.22,402617.0,58.0482,58.0745,58.0219,58.0614,402617.0
2017-06-29 11:50:00,88.22,88.23,88.17,88.18,202390.0,58.0614,58.0679,58.0285,58.035,202390.0
2017-06-29 12:00:00,88.18,88.23,88.17,88.2,369500.0,58.035,58.0679,58.0285,58.0482,369500.0
2017-06-29 12:10:00,88.21,88.22,88.19,88.21,257030.0,58.0548,58.0614,58.0416,58.0548,257030.0
2017-06-29 12:20:00,88.21,88.22,88.14,88.17,215853.0,58.0548,58.0614,58.0087,58.0285,215853.0
2017-06-29 12:30:00,88.16,88.19,88.15,88.16,125089.0,58.0219,58.0416,58.0153,58.0219,125089.0
2017-06-29 12:40:00,88.16,88.18,88.15,88.15,101782.0,58.0219,58.035,58.0153,58.0153,101782.0
2017-06-29 12:50:00,88.15,88.16,88.12,88.14,552865.0,58.0153,58.0219,57.9956,58.0087,552865.0
2017-06-29 13:00:00,88.14,88.18,88.12,88.13,338155.0,58.0087,58.035,57.9956,58.0021,338155.0
2017-06-29 13:10:00,88.14,88.15,88.07,88.15,344332.0,58.0087,58.0153,57.9626,58.0153,344332.0
2017-06-29 13:20:00,88.15,88.16,88.06,88.06,248049.0,58.0153,58.0219,57.9561,57.9561,248049.0
2017-06-29 13:30:00,88.07,88.13,88.06,88.11,267937.0,57.9626,58.0021,57.9561,57.989,267937.0
2017-06-29 13:40:00,88.11,88.12,88.06,88.08,265425.0,57.989,57.9956,57.9561,57.9692,265425.0
2017-06-29 13:50:00,88.08,88.11,88.07,88.1,407426.0,57.9692,57.989,57.9626,57.9824,407426.0
2017-06-29 14:00:00,88.09,88.12,88.06,88.09,135107.0,57.9758,57.9956,57.9561,57.9758,135107.0
2017-06-29 14:10:00,88.09,88.16,88.09,88.12,388749.0,57.9758,58.0219,57.9758,57.9956,388749.0
2017-06-29 14:20:00,88.13,88.17,88.12,88.17,254239.0,58.0021,58.0285,57.9956,58.0285,254239.0
2017-06-29 14:30:00,88.17,88.19,88.16,88.18,368692.0,58.0285,58.0416,58.0219,58.035,368692.0
2017-06-29 14:40:00,88.18,88.24,88.16,88.17,276119.0,58.035,58.0745,58.0219,58.0285,276119.0
2017-06-29 14:50:00,88.17,88.19,88.15,88.16,171937.0,58.0285,58.0416,58.0153,58.0219,171937.0
2017-06-29 15:00:00,88.16,88.21,88.16,88.18,252311.0,58.0219,58.0548,58.0219,58.035,252311.0
2017-06-29 15:10:00,88.19,88.2,88.14,88.2,86012.0,58.0416,58.0482,58.0087,58.0482,86012.0
2017-06-29 15:20:00,88.2,88.2,88.13,88.17,109278.0,58.0482,58.0482,58.0021,58.0285,109278.0
2017-06-29 15:30:00,88.16,88.24,88.16,88.23,311518.0,58.0219,58.0745,58.0219,58.0679,311518.0
2017-06-29 15:40:00,88.23,88.24,88.19,88.22,255439.0,58.0679,58.0745,58.0416,58.0614,255439.0
2017-06-29 15:50:00,88.22,88.26,88.15,88.2,815145.0,58.0614,58.0877,58.0153,58.0482,815145.0
2017-06-30 09:30:00,88.3,88.39,88.21,88.35,333164.0,58.114,58.1732,58.0548,58.1469,333164.0
2017-06-30 09:40:00,88.35,88.36,88.3,88.36,554247.0,58.1469,58.1535,58.114,58.1535,554247.0
2017-06-30 09:50:00,88.36,88.38,88.3,88.33,68758.0,58.1535,58.1667,58.114,58.1338,68758.0
2017-06-30 10:00:00,88.33,88.34,88.26,88.28,197313.0,58.1338,58.1403,58.0877,58.1009,197313.0
2017-06-30 10:10:00,88.27,88.3,88.26,88.28,153383.0,58.0943,58.114,58.0877,58.1009,153383.0
2017-06-30 10:20:00,88.29,88.31,88.28,88.29,50432.0,58.1074,58.1206,58.1009,58.1074,50432.0
2017-06-30 10:30:00,88.29,88.31,88.26,88.27,129275.0,58.1074,58.1206,58.0877,58.0943,129275.0
2017-06-30 10:40:00,88.27,88.28,88.23,88.24,68834.0,58.0943,58.1009,58.0679,58.0745,68834.0
2017-06-30 10:50:00,88.24,88.29,88.24,88.26,230445.0,58.0745,58.1074,58.0745,58.0877,230445.0
2017-06-30 11:00:00,88.26,88.29,88.26,88.26,96982.0,58.0877,58.1074,58.0877,58.0877,96982.0
2017-06-30 11:10:00,88.26,88.3,88.25,88.26,100173.0,58.0877,58.114,58.0811,58.0877,100173.0
2017-06-30 11:20:00,88.26,88.28,88.25,88.26,99368.0,58.0877,58.1009,58.0811,58.0877,99368.0
2017-06-30 11:30:00,88.25,88.34,88.25,88.34,109867.0,58.0811,58.1403,58.0811,58.1403,109867.0
2017-06-30 11:40:00,88.34,88.34,88.31,88.33,73584.0,58.1403,58.1403,58.1206,58.1338,73584.0
2017-06-30 11:50:00,88.34,88.38,88.33,88.37,239462.0,58.1403,58.1667,58.1338,58.1601,239462.0
2017-06-30 12:00:00,88.37,88.38,88.35,88.37,140802.0,58.1601,58.1667,58.1469,58.1601,140802.0
2017-06-30 12:10:00,88.37,88.38,88.36,88.38,28408.0,58.1601,58.1667,58.1535,58.1667,28408.0
2017-06-30 12:20:00,88.37,88.38,88.37,88.37,18720.0,58.1601,58.1667,58.1601,58.1601,18720.0
2017-06-30 12:30:00,88.38,88.38,88.36,88.36,63905.0,58.1667,58.1667,58.1535,58.1535,63905.0
2017-06-30 12:40:00,88.36,88.36,88.32,88.32,94008.0,58.1535,58.1535,58.1272,58.1272,94008.0
2017-06-30 12:50:00,88.32,88.33,88.32,88.33,22993.0,58.1272,58.1338,58.1272,58.1338,22993.0
2017-06-30 13:00:00,88.33,88.36,88.32,88.36,172802.0,58.1338,58.1535,58.1272,58.1535,172802.0
2017-06-30 13:10:00,88.35,88.37,88.35,88.37,48114.0,58.1469,58.1601,58.1469,58.1601,48114.0
2017-06-30 13:20:00,88.37,88.38,88.35,88.36,64619.0,58.1601,58.1667,58.1469,58.1535,64619.0
2017-06-30 13:30:00,88.36,88.37,88.35,88.37,63507.0,58.1535,58.1601,58.1469,58.1601,63507.0
2017-06-30 13:40:00,88.37,88.38,88.36,88.38,30332.0,58.1601,58.1667,58.1535,58.1667,30332.0
2017-06-30 13:50:00,88.38,88.38,88.36,88.36,80745.0,58.1667,58.1667,58.1535,58.1535,80745.0
2017-06-30 14:00:00,88.36,88.4,88.35,88.4,165583.0,58.1535,58.1798,58.1469,58.1798,165583.0
2017-06-30 14:10:00,88.4,88.4,88.37,88.38,75009.0,58.1798,58.1798,58.1601,58.1667,75009.0
2017-06-30 14:20:00,88.38,88.4,88.37,88.39,107488.0,58.1667,58.1798,58.1601,58.1732,107488.0
2017-06-30 14:30:00,88.4,88.41,88.39,88.4,37266.0,58.1798,58.1864,58.1732,58.1798,37266.0
2017-06-30 14:40:00,88.41,88.41,88.38,88.39,56135.0,58.1864,58.1864,58.1667,58.1732,56135.0
2017-06-30 14:50:00,88.4,88.43,88.39,88.43,71925.0,58.1798,58.1996,58.1732,58.1996,71925.0
2017-06-30 15:00:00,88.43,88.44,88.42,88.44,111494.0,58.1996,58.2062,58.193,58.2062,111494.0
2017-06-30 15:10:00,88.44,88.44,88.41,88.43,326142.0,58.2062,58.2062,58.1864,58.1996,326142.0
2017-06-30 15:20:00,88.43,88.43,88.41,88.42,186675.0,58.1996,58.1996,58.1864,58.193,186675.0
2017-06-30 15:30:00,88.42,88.42,88.37,88.4,224251.0,58.193,58.193,58.1601,58.1798,224251.0
2017-06-30 15:40:00,88.4,88.48,88.39,88.42,738713.0,58.1798,58.2325,58.1732,58.193,738713.0
2017-06-30 15:50:00,88.42,88.45,88.37,88.37,1079506.0,58.193,58.2127,58.1601,58.1601,1079506.0
2017-07-03 09:30:00,88.13,88.23,88.13,88.2,327445.0,58.251,58.3171,58.251,58.2973,327445.0
2017-07-03 09:40:00,88.2,88.23,88.17,88.23,311928.0,58.2973,58.3171,58.2774,58.3171,311928.0
2017-07-03 09:50:00,88.22,88.23,88.17,88.17,87459.0,58.3105,58.3171,58.2774,58.2774,87459.0
2017-07-03 10:00:00,88.18,88.22,88.15,88.22,576857.0,58.284,58.3105,58.2642,58.3105,576857.0
2017-07-03 10:10:00,88.22,88.25,88.21,88.23,183404.0,58.3105,58.3303,58.3039,58.3171,183404.0
2017-07-03 10:20:00,88.23,88.23,88.21,88.22,462770.0,58.3171,58.3171,58.3039,58.3105,462770.0
2017-07-03 10:30:00,88.22,88.24,88.21,88.23,431492.0,58.3105,58.3237,58.3039,58.3171,431492.0
2017-07-03 10:40:00,88.23,88.24,88.22,88.23,163398.0,58.3171,58.3237,58.3105,58.3171,163398.0
2017-07-03 10:50:00,88.23,88.24,88.17,88.2,160726.0,58.3171,58.3237,58.2774,58.2973,160726.0
2017-07-03 11:00:00,88.2,88.2,88.15,88.16,204213.0,58.2973,58.2973,58.2642,58.2708,204213.0
2017-07-03 11:10:00,88.16,88.16,88.15,88.16,108539.0,58.2708,58.2708,58.2642,58.2708,108539.0
2017-07-03 11:20:00,88.16,88.16,88.14,88.14,134268.0,58.2708,58.2708,58.2576,58.2576,134268.0
2017-07-03 11:30:00,88.14,88.15,88.13,88.15,122308.0,58.2576,58.2642,58.251,58.2642,122308.0
2017-07-03 11:40:00,88.15,88.15,88.13,88.14,136512.0,58.2642,58.2642,58.251,58.2576,136512.0
2017-07-03 11:50:00,88.14,88.14,88.13,88.14,61698.0,58.2576,58.2576,58.251,58.2576,61698.0
2017-07-03 12:00:00,88.14,88.14,88.07,88.08,76198.0,58.2576,58.2576,58.2113,58.2179,76198.0
2017-07-03 12:10:00,88.08,88.11,88.08,88.08,160569.0,58.2179,58.2378,58.2179,58.2179,160569.0
2017-07-03 12:20:00,88.09,88.12,88.08,88.11,195594.0,58.2246,58.2444,58.2179,58.2378,195594.0
2017-07-03 12:30:00,88.11,88.11,88.08,88.09,127858.0,58.2378,58.2378,58.2179,58.2246,127858.0
2017-07-03 12:40:00,88.09,88.11,88.02,88.02,373549.0,58.2246,58.2378,58.1783,58.1783,373549.0
2017-07-03 12:50:00,88.02,88.03,87.88,87.95,2474289.0,58.1783,58.1849,58.0858,58.132,2474289.0
2017-07-05 09:30:00,88.03,88.11,87.96,87.98,414150.0,58.1849,58.2378,58.1386,58.1518,414150.0
2017-07-05 09:40:00,87.98,88.0,87.93,87.93,344624.0,58.1518,58.1651,58.1188,58.1188,344624.0
2017-07-05 09:50:00,87.93,87.95,87.92,87.94,349335.0,58.1188,58.132,58.1122,58.1254,349335.0
2017-07-05 10:00:00,87.94,87.95,87.89,87.93,2980292.0,58.1254,58.132,58.0924,58.1188,2980292.0
2017-07-05 10:10:00,87.93,87.95,87.9,87.92,552455.0,58.1188,58.132,58.099,58.1122,552455.0
2017-07-05 10:20:00,87.92,87.96,87.91,87.95,756290.0,58.1122,58.1386,58.1056,58.132,756290.0
2017-07-05 10:30:00,87.95,87.98,87.94,87.98,355392.0,58.132,58.1518,58.1254,58.1518,355392.0
2017-07-05 10:40:00,87.98,88.04,87.97,88.03,366565.0,58.1518,58.1915,58.1452,58.1849,366565.0
2017-07-05 10:50:00,88.03,88.04,88.01,88.02,67961.0,58.1849,58.1915,58.1717,58.1783,67961.0
2017-07-05 11:00:00,88.02,88.03,87.99,88.02,414451.0,58.1783,58.1849,58.1585,58.1783,414451.0
2017-07-05 11:10:00,88.02,88.04,88.01,88.04,83766.0,58.1783,58.1915,58.1717,58.1915,83766.0
2017-07-05 11:20:00,88.03,88.04,87.97,87.99,309004.0,58.1849,58.1915,58.1452,58.1585,309004.0
2017-07-05 11:30:00,87.98,88.0,87.96,87.98,136419.0,58.1518,58.1651,58.1386,58.1518,136419.0
2017-07-05 11:40:00,87.98,87.98,87.95,87.95,156588.0,58.1518,58.1518,58.132,58.132,156588.0
2017-07-05 11:50:00,87.95,87.96,87.95,87.95,38581.0,58.132,58.1386,58.132,58.132,38581.0
2017-07-05 12:00:00,87.96,87.97,87.95,87.97,214874.0,58.1386,58.1452,58.132,58.1452,214874.0
2017-07-05 12:10:00,87.97,87.97,87.96,87.97,83819.0,58.1452,58.1452,58.1386,58.1452,83819.0
2017-07-05 12:20:00,87.97,88.01,87.96,88.01,155641.0,58.1452,58.1717,58.1386,58.1717,155641.0
2017-07-05 12:30:00,88.01,88.02,87.99,88.02,138942.0,58.1717,58.1783,58.1585,58.1783,138942.0
2017-07-05 12:40:00,88.02,88.02,88.01,88.02,57293.0,58.1783,58.1783,58.1717,58.1783,57293.0
2017-07-05 12:50:00,88.03,88.03,88.02,88.03,19933.0,58.1849,58.1849,58.1783,58.1849,19933.0
2017-07-05 13:00:00,88.03,88.04,88.02,88.03,94339.0,58.1849,58.1915,58.1783,58.1849,94339.0
2017-07-05 13:10:00,88.03,88.04,88.02,88.03,170110.0,58.1849,58.1915,58.1783,58.1849,170110.0
2017-07-05 13:20:00,88.03,88.04,88.02,88.03,209085.0,58.1849,58.1915,58.1783,58.1849,209085.0
2017-07-05 13:30:00,88.03,88.03,88.02,88.03,45396.0,58.1849,58.1849,58.1783,58.1849,45396.0
2017-07-05 13:40:00,88.04,88.04,88.01,88.01,85442.0,58.1915,58.1915,58.1717,58.1717,85442.0
2017-07-05 13:50:00,88.02,88.03,88.01,88.03,42402.0,58.1783,58.1849,58.1717,58.1849,42402.0
2017-07-05 14:00:00,88.03,88.07,87.96,87.99,130620.0,58.1849,58.2113,58.1386,58.1585,130620.0
2017-07-05 14:10:00,87.98,88.02,87.98,88.01,73969.0,58.1518,58.1783,58.1518,58.1717,73969.0
2017-07-05 14:20:00,88.02,88.02,87.99,88.0,98858.0,58.1783,58.1783,58.1585,58.1651,98858.0
2017-07-05 14:30:00,87.99,88.04,87.99,88.04,81917.0,58.1585,58.1915,58.1585,58.1915,81917.0
2017-07-05 14:40:00,88.04,88.04,87.98,87.99,231204.0,58.1915,58.1915,58.1518,58.1585,231204.0
2017-07-05 14:50:00,88.0,88.01,87.97,87.98,211749.0,58.1651,58.1717,58.1452,58.1518,211749.0
2017-07-05 15:00:00,87.98,87.98,87.86,87.88,1178215.0,58.1518,58.1518,58.0725,58.0858,1178215.0
2017-07-05 15:10:00,87.88,87.88,87.84,87.87,343914.0,58.0858,58.0858,58.0593,58.0791,343914.0
2017-07-05 15:20:00,87.87,87.94,87.86,87.92,420899.0,58.0791,58.1254,58.0725,58.1122,420899.0
2017-07-05 15:30:00,87.92,87.97,87.92,87.95,140074.0,58.1122,58.1452,58.1122,58.132,140074.0
2017-07-05 15:40:00,87.95,87.98,87.94,87.95,190999.0,58.132,58.1518,58.1254,58.132,190999.0
2017-07-05 15:50:00,87.95,87.95,87.89,87.91,890843.0,58.132,58.132,58.0924,58.1056,890843.0
2017-07-06 09:30:00,87.87,87.89,87.77,87.77,417555.0,58.0791,58.0924,58.013,58.013,417555.0
2017-07-06 09:40:00,87.77,87.77,87.64,87.66,421379.0,58.013,58.013,57.9271,57.9403,421379.0
2017-07-06 09:50:00,87.66,87.71,87.66,87.69,1113641.0,57.9403,57.9734,57.9403,57.9602,1113641.0
2017-07-06 10:00:00,87.7,87.73,87.63,87.67,375925.0,57.9668,57.9866,57.9205,57.9469,375925.0
2017-07-06 10:10:00,87.67,87.73,87.64,87.73,455261.0,57.9469,57.9866,57.9271,57.9866,455261.0
2017-07-06 10:20:00,87.72,87.74,87.7,87.72,519461.0,57.98,57.9932,57.9668,57.98,519461.0
2017-07-06 10:30:00,87.72,87.75,87.69,87.75,153841.0,57.98,57.9998,57.9602,57.9998,153841.0
2017-07-06 10:40:00,87.74,87.77,87.72,87.75,454992.0,57.9932,58.013,57.98,57.9998,454992.0
2017-07-06 10:50:00,87.74,87.76,87.72,87.73,271149.0,57.9932,58.0064,57.98,57.9866,271149.0
2017-07-06 11:00:00,87.73,87.83,87.72,87.81,350992.0,57.9866,58.0527,57.98,58.0395,350992.0
2017-07-06 11:10:00,87.81,87.81,87.74,87.77,234957.0,58.0395,58.0395,57.9932,58.013,234957.0
2017-07-06 11:20:00,87.77,87.81,87.74,87.81,88777.0,58.013,58.0395,57.9932,58.0395,88777.0
2017-07-06 11:30:00,87.81,87.85,87.78,87.83,178966.0,58.0395,58.0659,58.0197,58.0527,178966.0
2017-07-06 11:40:00,87.82,87.83,87.8,87.8,81550.0,58.0461,58.0527,58.0329,58.0329,81550.0
2017-07-06 11:50:00,87.8,87.83,87.79,87.81,86752.0,58.0329,58.0527,58.0263,58.0395,86752.0
2017-07-06 12:00:00,87.82,87.83,87.8,87.81,232884.0,58.0461,58.0527,58.0329,58.0395,232884.0
2017-07-06 12:10:00,87.81,87.82,87.76,87.78,108449.0,58.0395,58.0461,58.0064,58.0197,108449.0
2017-07-06 12:20:00,87.78,87.8,87.77,87.78,95254.0,58.0197,58.0329,58.013,58.0197,95254.0
2017-07-06 12:30:00,87.78,87.83,87.78,87.82,59259.0,58.0197,58.0527,58.0197,58.0461,59259.0
2017-07-06 12:40:00,87.81,87.83,87.8,87.81,57652.0,58.0395,58.0527,58.0329,58.0395,57652.0
2017-07-06 12:50:00,87.81,87.83,87.8,87.81,76522.0,58.0395,58.0527,58.0329,58.0395,76522.0
2017-07-06 13:00:00,87.81,87.82,87.79,87.8,56131.0,58.0395,58.0461,58.0263,58.0329,56131.0
2017-07-06 13:10:00,87.79,87.87,87.79,87.86,159635.0,58.0263,58.0791,58.0263,58.0725,159635.0
2017-07-06 13:20:00,87.86,87.88,87.81,87.83,182141.0,58.0725,58.0858,58.0395,58.0527,182141.0
2017-07-06 13:30:00,87.83,87.83,87.75,87.75,157021.0,58.0527,58.0527,57.9998,57.9998,157021.0
2017-07-06 13:40:00,87.75,87.75,87.68,87.73,521715.0,57.9998,57.9998,57.9536,57.9866,521715.0
2017-07-06 13:50:00,87.73,87.74,87.7,87.71,122783.0,57.9866,57.9932,57.9668,57.9734,122783.0
2017-07-06 14:00:00,87.7,87.72,87.67,87.69,290054.0,57.9668,57.98,57.9469,57.9602,290054.0
2017-07-06 14:10:00,87.69,87.72,87.68,87.7,120381.0,57.9602,57.98,57.9536,57.9668,120381.0
2017-07-06 14:20:00,87.7,87.74,87.69,87.74,136504.0,57.9668,57.9932,57.9602,57.9932,136504.0
2017-07-06 14:30:00,87.74,87.74,87.67,87.68,245924.0,57.9932,57.9932,57.9469,57.9536,245924.0
2017-07-06 14:40:00,87.68,87.69,87.66,87.68,113587.0,57.9536,57.9602,57.9403,57.9536,113587.0
2017-07-06 14:50:00,87.68,87.7,87.67,87.69,135175.0,57.9536,57.9668,57.9469,57.9602,135175.0
2017-07-06 15:00:00,87.69,87.69,87.67,87.67,126004.0,57.9602,57.9602,57.9469,57.9469,126004.0
2017-07-06 15:10:00,87.68,87.69,87.64,87.68,497846.0,57.9536,57.9602,57.9271,57.9536,497846.0
2017-07-06 15:20:00,87.69,87.69,87.62,87.64,722915.0,57.9602,57.9602,57.9139,57.9271,722915.0
2017-07-06 15:30:00,87.64,87.65,87.54,87.56,817919.0,57.9271,57.9337,57.861,57.8742,817919.0
2017-07-06 15:40:00,87.56,87.59,87.56,87.56,630210.0,57.8742,57.8941,57.8742,57.8742,630210.0
2017-07-06 15:50:00,87.56,87.67,87.56,87.67,1136041.0,57.8742,57.9469,57.8742,57.9469,1136041.0
2017-07-07 09:30:00,87.61,87.63,87.52,87.56,1049710.0,57.9073,57.9205,57.8478,57.8742,1049710.0
2017-07-07 09:40:00,87.56,87.6,87.49,87.53,227282.0,57.8742,57.9007,57.828,57.8544,227282.0
2017-07-07 09:50:00,87.54,87.6,87.52,87.59,788014.0,57.861,57.9007,57.8478,57.8941,788014.0
2017-07-07 10:00:00,87.59,87.6,87.48,87.52,642449.0,57.8941,57.9007,57.8214,57.8478,642449.0
2017-07-07 10:10:00,87.52,87.56,87.49,87.5,541042.0,57.8478,57.8742,57.828,57.8346,541042.0
2017-07-07 10:20:00,87.49,87.51,87.47,87.5,733226.0,57.828,57.8412,57.8148,57.8346,733226.0
2017-07-07 10:30:00,87.5,87.5,87.47,87.49,188562.0,57.8346,57.8346,57.8148,57.828,188562.0
2017-07-07 10:40:00,87.49,87.52,87.49,87.51,223486.0,57.828,57.8478,57.828,57.8412,223486.0
2017-07-07 10:50:00,87.5,87.51,87.47,87.5,100783.0,57.8346,57.8412,57.8148,57.8346,100783.0
2017-07-07 11:00:00,87.49,87.49,87.45,87.47,197558.0,57.828,57.828,57.8015,57.8148,197558.0
2017-07-07 11:10:00,87.47,87.49,87.45,87.48,110239.0,57.8148,57.828,57.8015,57.8214,110239.0
2017-07-07 11:20:00,87.48,87.58,87.48,87.56,289685.0,57.8214,57.8875,57.8214,57.8742,289685.0
2017-07-07 11:30:00,87.56,87.66,87.49,87.63,2941023.0,57.8742,57.9403,57.828,57.9205,2941023.0
2017-07-07 11:40:00,87.63,87.63,87.58,87.6,689458.0,57.9205,57.9205,57.8875,57.9007,689458.0
2017-07-07 11:50:00,87.6,87.61,87.59,87.61,42564.0,57.9007,57.9073,57.8941,57.9073,42564.0
2017-07-07 12:00:00,87.61,87.64,87.6,87.64,88889.0,57.9073,57.9271,57.9007,57.9271,88889.0
2017-07-07 12:10:00,87.64,87.65,87.6,87.64,192814.0,57.9271,57.9337,57.9007,57.9271,192814.0
2017-07-07 12:20:00,87.65,87.65,87.62,87.65,78759.0,57.9337,57.9337,57.9139,57.9337,78759.0
2017-07-07 12:30:00,87.65,87.66,87.64,87.65,219425.0,57.9337,57.9403,57.9271,57.9337,219425.0
2017-07-07 12:40:00,87.65,87.68,87.63,87.68,121090.0,57.9337,57.9536,57.9205,57.9536,121090.0
2017-07-07 12:50:00,87.67,87.69,87.66,87.67,139092.0,57.9469,57.9602,57.9403,57.9469,139092.0
2017-07-07 13:00:00,87.67,87.68,87.63,87.65,92583.0,57.9469,57.9536,57.9205,57.9337,92583.0
2017-07-07 13:10:00,87.65,87.66,87.64,87.66,56004.0,57.9337,57.9403,57.9271,57.9403,56004.0
2017-07-07 13:20:00,87.66,87.66,87.65,87.66,35818.0,57.9403,57.9403,57.9337,57.9403,35818.0
2017-07-07 13:30:00,87.66,87.69,87.65,87.67,290586.0,57.9403,57.9602,57.9337,57.9469,290586.0
2017-07-07 13:40:00,87.68,87.69,87.65,87.66,46477.0,57.9536,57.9602,57.9337,57.9403,46477.0
2017-07-07 13:50:00,87.66,87.68,87.63,87.67,59114.0,57.9403,57.9536,57.9205,57.9469,59114.0
2017-07-07 14:00:00,87.67,87.68,87.65,87.66,51991.0,57.9469,57.9536,57.9337,57.9403,51991.0
2017-07-07 14:10:00,87.66,87.7,87.65,87.69,322732.0,57.9403,57.9668,57.9337,57.9602,322732.0
2017-07-07 14:20:00,87.69,87.7,87.68,87.68,75195.0,57.9602,57.9668,57.9536,57.9536,75195.0
2017-07-07 14:30:00,87.69,87.69,87.68,87.69,106220.0,57.9602,57.9602,57.9536,57.9602,106220.0
2017-07-07 14:40:00,87.69,87.7,87.68,87.69,96785.0,57.9602,57.9668,57.9536,57.9602,96785.0
2017-07-07 14:50:00,87.69,87.69,87.64,87.66,156181.0,57.9602,57.9602,57.9271,57.9403,156181.0
2017-07-07 15:00:00,87.66,87.7,87.65,87.7,303472.0,57.9403,57.9668,57.9337,57.9668,303472.0
2017-07-07 15:10:00,87.7,87.7,87.66,87.7,161052.0,57.9668,57.9668,57.9403,57.9668,161052.0
2017-07-07 15:20:00,87.7,87.7,87.69,87.7,170032.0,57.9668,57.9668,57.9602,57.9668,170032.0
2017-07-07 15:30:00,87.7,87.7,87.67,87.67,310699.0,57.9668,57.9668,57.9469,57.9469,310699.0
2017-07-07 15:40:00,87.68,87.71,87.66,87.67,251021.0,57.9536,57.9734,57.9403,57.9469,251021.0
2017-07-07 15:50:00,87.67,87.67,87.59,87.61,1293308.0,57.9469,57.9469,57.8941,57.9073,1293308.0
2017-07-10 09:30:00,87.67,87.7,87.59,87.6,463497.0,57.9469,57.9668,57.8941,57.9007,463497.0
2017-07-10 09:40:00,87.59,87.65,87.58,87.59,367483.0,57.8941,57.9337,57.8875,57.8941,367483.0
2017-07-10 09:50:00,87.59,87.6,87.57,87.59,97500.0,57.8941,57.9007,57.8809,57.8941,97500.0
2017-07-10 10:00:00,87.59,87.64,87.58,87.64,60797.0,57.8941,57.9271,57.8875,57.9271,60797.0
2017-07-10 10:10:00,87.64,87.66,87.6,87.61,140881.0,57.9271,57.9403,57.9007,57.9073,140881.0
2017-07-10 10:20:00,87.6,87.66,87.6,87.66,96897.0,57.9007,57.9403,57.9007,57.9403,96897.0
2017-07-10 10:30:00,87.66,87.66,87.61,87.63,60970.0,57.9403,57.9403,57.9073,57.9205,60970.0
2017-07-10 10:40:00,87.63,87.66,87.62,87.65,69528.0,57.9205,57.9403,57.9139,57.9337,69528.0
2017-07-10 10:50:00,87.66,87.72,87.65,87.7,542723.0,57.9403,57.98,57.9337,57.9668,542723.0
2017-07-10 11:00:00,87.7,87.72,87.68,87.72,463679.0,57.9668,57.98,57.9536,57.98,463679.0
2017-07-10 11:10:00,87.72,87.73,87.68,87.7,161381.0,57.98,57.9866,57.9536,57.9668,161381.0
2017-07-10 11:20:00,87.7,87.74,87.7,87.7,229796.0,57.9668,57.9932,57.9668,57.9668,229796.0
2017-07-10 11:30:00,87.71,87.71,87.7,87.7,83441.0,57.9734,57.9734,57.9668,57.9668,83441.0
2017-07-10 11:40:00,87.7,87.71,87.7,87.7,98024.0,57.9668,57.9734,57.9668,57.9668,98024.0
2017-07-10 11:50:00,87.7,87.71,87.65,87.66,173969.0,57.9668,57.9734,57.9337,57.9403,173969.0
2017-07-10 12:00:00,87.65,87.71,87.65,87.7,286835.0,57.9337,57.9734,57.9337,57.9668,286835.0
2017-07-10 12:10:00,87.7,87.71,87.66,87.67,227940.0,57.9668,57.9734,57.9403,57.9469,227940.0
2017-07-10 12:20:00,87.67,87.69,87.64,87.69,181815.0,57.9469,57.9602,57.9271,57.9602,181815.0
2017-07-10 12:30:00,87.69,87.69,87.65,87.69,110122.0,57.9602,57.9602,57.9337,57.9602,110122.0
2017-07-10 12:40:00,87.68,87.69,87.65,87.66,293160.0,57.9536,57.9602,57.9337,57.9403,293160.0
2017-07-10 12:50:00,87.65,87.69,87.64,87.69,448453.0,57.9337,57.9602,57.9271,57.9602,448453.0
2017-07-10 13:00:00,87.7,87.72,87.69,87.71,71883.0,57.9668,57.98,57.9602,57.9734,71883.0
2017-07-10 13:10:00,87.72,87.73,87.69,87.72,76812.0,57.98,57.9866,57.9602,57.98,76812.0
2017-07-10 13:20:00,87.72,87.72,87.69,87.7,20269.0,57.98,57.98,57.9602,57.9668,20269.0
2017-07-10 13:30:00,87.7,87.71,87.68,87.69,24747.0,57.9668,57.9734,57.9536,57.9602,24747.0
2017-07-10 13:40:00,87.69,87.69,87.68,87.69,22383.0,57.9602,57.9602,57.9536,57.9602,22383.0
2017-07-10 13:50:00,87.69,87.72,87.68,87.71,90920.0,57.9602,57.98,57.9536,57.9734,90920.0
2017-07-10 14:00:00,87.7,87.73,87.7,87.72,1094374.0,57.9668,57.9866,57.9668,57.98,1094374.0
2017-07-10 14:10:00,87.73,87.73,87.71,87.71,22174.0,57.9866,57.9866,57.9734,57.9734,22174.0
2017-07-10 14:20:00,87.72,87.73,87.68,87.68,68603.0,57.98,57.9866,57.9536,57.9536,68603.0
2017-07-10 14:30:00,87.69,87.69,87.67,87.67,40453.0,57.9602,57.9602,57.9469,57.9469,40453.0
2017-07-10 14:40:00,87.67,87.68,87.67,87.67,44216.0,57.9469,57.9536,57.9469,57.9469,44216.0
2017-07-10 14:50:00,87.67,87.68,87.67,87.67,24803.0,57.9469,57.9536,57.9469,57.9469,24803.0
2017-07-10 15:00:00,87.67,87.68,87.66,87.67,53041.0,57.9469,57.9536,57.9403,57.9469,53041.0
2017-07-10 15:10:00,87.67,87.69,87.66,87.67,148070.0,57.9469,57.9602,57.9403,57.9469,148070.0
2017-07-10 15:20:00,87.67,87.68,87.63,87.65,178831.0,57.9469,57.9536,57.9205,57.9337,178831.0
2017-07-10 15:30:00,87.66,87.67,87.62,87.65,216476.0,57.9403,57.9469,57.9139,57.9337,216476.0
2017-07-10 15:40:00,87.66,87.67,87.64,87.64,250293.0,57.9403,57.9469,57.9271,57.9271,250293.0
2017-07-10 15:50:00,87.64,87.7,87.63,87.68,1132161.0,57.9271,57.9668,57.9205,57.9536,1132161.0
2017-07-11 09:30:00,87.7,87.7,87.62,87.63,196694.0,57.9668,57.9668,57.9139,57.9205,196694.0
2017-07-11 09:40:00,87.63,87.67,87.62,87.65,105288.0,57.9205,57.9469,57.9139,57.9337,105288.0
2017-07-11 09:50:00,87.65,87.66,87.64,87.66,31078.0,57.9337,57.9403,57.9271,57.9403,31078.0
2017-07-11 10:00:00,87.65,87.68,87.65,87.65,99638.0,57.9337,57.9536,57.9337,57.9337,99638.0
2017-07-11 10:10:00,87.66,87.72,87.65,87.71,181815.0,57.9403,57.98,57.9337,57.9734,181815.0
2017-07-11 10:20:00,87.7,87.7,87.67,87.69,182416.0,57.9668,57.9668,57.9469,57.9602,182416.0
2017-07-11 10:30:00,87.69,87.7,87.68,87.69,63664.0,57.9602,57.9668,57.9536,57.9602,63664.0
2017-07-11 10:40:00,87.69,87.69,87.66,87.68,81778.0,57.9602,57.9602,57.9403,57.9536,81778.0
2017-07-11 10:50:00,87.68,87.71,87.67,87.71,146420.0,57.9536,57.9734,57.9469,57.9734,146420.0
2017-07-11 11:00:00,87.7,87.71,87.69,87.7,87306.0,57.9668,57.9734,57.9602,57.9668,87306.0
2017-07-11 11:10:00,87.7,87.7,87.65,87.67,496460.0,57.9668,57.9668,57.9337,57.9469,496460.0
2017-07-11 11:20:00,87.67,87.67,87.52,87.56,558086.0,57.9469,57.9469,57.8478,57.8742,558086.0
2017-07-11 11:30:00,87.56,87.6,87.55,87.59,429467.0,57.8742,57.9007,57.8676,57.8941,429467.0
2017-07-11 11:40:00,87.6,87.62,87.58,87.61,70074.0,57.9007,57.9139,57.8875,57.9073,70074.0
2017-07-11 11:50:00,87.62,87.65,87.61,87.63,116533.0,57.9139,57.9337,57.9073,57.9205,116533.0
2017-07-11 12:00:00,87.63,87.64,87.61,87.62,228224.0,57.9205,57.9271,57.9073,57.9139,228224.0
2017-07-11 12:10:00,87.63,87.64,87.6,87.61,121033.0,57.9205,57.9271,57.9007,57.9073,121033.0
2017-07-11 12:20:00,87.6,87.63,87.6,87.62,145477.0,57.9007,57.9205,57.9007,57.9139,145477.0
2017-07-11 12:30:00,87.62,87.63,87.61,87.61,75562.0,57.9139,57.9205,57.9073,57.9073,75562.0
2017-07-11 12:40:00,87.62,87.65,87.61,87.65,156231.0,57.9139,57.9337,57.9073,57.9337,156231.0
2017-07-11 12:50:00,87.65,87.66,87.64,87.65,225389.0,57.9337,57.9403,57.9271,57.9337,225389.0
2017-07-11 13:00:00,87.65,87.66,87.64,87.65,20475.0,57.9337,57.9403,57.9271,57.9337,20475.0
2017-07-11 13:10:00,87.65,87.66,87.64,87.65,28052.0,57.9337,57.9403,57.9271,57.9337,28052.0
2017-07-11 13:20:00,87.65,87.66,87.63,87.63,52870.0,57.9337,57.9403,57.9205,57.9205,52870.0
2017-07-11 13:30:00,87.62,87.62,87.59,87.61,74448.0,57.9139,57.9139,57.8941,57.9073,74448.0
2017-07-11 13:40:00,87.61,87.67,87.61,87.65,102060.0,57.9073,57.9469,57.9073,57.9337,102060.0
2017-07-11 13:50:00,87.66,87.67,87.65,87.66,43218.0,57.9403,57.9469,57.9337,57.9403,43218.0
2017-07-11 14:00:00,87.67,87.67,87.65,87.66,64360.0,57.9469,57.9469,57.9337,57.9403,64360.0
2017-07-11 14:10:00,87.66,87.67,87.65,87.66,54970.0,57.9403,57.9469,57.9337,57.9403,54970.0
2017-07-11 14:20:00,87.66,87.69,87.66,87.68,28525.0,57.9403,57.9602,57.9403,57.9536,28525.0
2017-07-11 14:30:00,87.69,87.7,87.68,87.68,55057.0,57.9602,57.9668,57.9536,57.9536,55057.0
2017-07-11 14:40:00,87.68,87.69,87.67,87.68,108575.0,57.9536,57.9602,57.9469,57.9536,108575.0
2017-07-11 14:50:00,87.68,87.68,87.67,87.67,187611.0,57.9536,57.9536,57.9469,57.9469,187611.0
2017-07-11 15:00:00,87.67,87.68,87.65,87.67,144638.0,57.9469,57.9536,57.9337,57.9469,144638.0
2017-07-11 15:10:00,87.67,87.69,87.67,87.68,320524.0,57.9469,57.9602,57.9469,57.9536,320524.0
2017-07-11 15:20:00,87.67,87.7,87.67,87.68,119085.0,57.9469,57.9668,57.9469,57.9536,119085.0
2017-07-11 15:30:00,87.68,87.7,87.68,87.69,76861.0,57.9536,57.9668,57.9536,57.9602,76861.0
2017-07-11 15:40:00,87.7,87.7,87.67,87.7,143548.0,57.9668,57.9668,57.9469,57.9668,143548.0
2017-07-11 15:50:00,87.69,87.69,87.65,87.66,743136.0,57.9602,57.9602,57.9337,57.9403,743136.0
2017-07-12 09:30:00,87.99,88.06,87.87,88.06,734588.0,58.1585,58.2047,58.0791,58.2047,734588.0
2017-07-12 09:40:00,88.06,88.1,88.03,88.09,1106623.0,58.2047,58.2312,58.1849,58.2246,1106623.0
2017-07-12 09:50:00,88.09,88.11,88.08,88.11,1608538.0,58.2246,58.2378,58.2179,58.2378,1608538.0
2017-07-12 10:00:00,88.11,88.12,88.09,88.11,179550.0,58.2378,58.2444,58.2246,58.2378,179550.0
2017-07-12 10:10:00,88.1,88.12,88.1,88.12,149131.0,58.2312,58.2444,58.2312,58.2444,149131.0
2017-07-12 10:20:00,88.12,88.13,88.11,88.12,201947.0,58.2444,58.251,58.2378,58.2444,201947.0
2017-07-12 10:30:00,88.12,88.13,88.08,88.1,507573.0,58.2444,58.251,58.2179,58.2312,507573.0
2017-07-12 10:40:00,88.09,88.1,88.05,88.08,238615.0,58.2246,58.2312,58.1981,58.2179,238615.0
2017-07-12 10:50:00,88.08,88.08,88.0,88.0,283462.0,58.2179,58.2179,58.1651,58.1651,283462.0
2017-07-12 11:00:00,88.0,88.04,87.99,88.02,159941.0,58.1651,58.1915,58.1585,58.1783,159941.0
2017-07-12 11:10:00,88.02,88.05,88.01,88.05,79570.0,58.1783,58.1981,58.1717,58.1981,79570.0
2017-07-12 11:20:00,88.05,88.06,88.04,88.06,115052.0,58.1981,58.2047,58.1915,58.2047,115052.0
2017-07-12 11:30:00,88.06,88.06,88.05,88.06,42354.0,58.2047,58.2047,58.1981,58.2047,42354.0
2017-07-12 11:40:00,88.06,88.06,88.05,88.06,98080.0,58.2047,58.2047,58.1981,58.2047,98080.0
2017-07-12 11:50:00,88.06,88.07,88.05,88.07,74825.0,58.2047,58.2113,58.1981,58.2113,74825.0
2017-07-12 12:00:00,88.06,88.08,88.06,88.07,95989.0,58.2047,58.2179,58.2047,58.2113,95989.0
2017-07-12 12:10:00,88.07,88.08,88.03,88.06,235334.0,58.2113,58.2179,58.1849,58.2047,235334.0
2017-07-12 12:20:00,88.06,88.07,88.06,88.07,188608.0,58.2047,58.2113,58.2047,58.2113,188608.0
2017-07-12 12:30:00,88.07,88.07,88.06,88.06,45680.0,58.2113,58.2113,58.2047,58.2047,45680.0
2017-07-12 12:40:00,88.07,88.07,88.06,88.07,34517.0,58.2113,58.2113,58.2047,58.2113,34517.0
2017-07-12 12:50:00,88.07,88.08,88.06,88.08,37066.0,58.2113,58.2179,58.2047,58.2179,37066.0
2017-07-12 13:00:00,88.08,88.08,88.07,88.08,75857.0,58.2179,58.2179,58.2113,58.2179,75857.0
2017-07-12 13:10:00,88.08,88.08,88.04,88.07,75781.0,58.2179,58.2179,58.1915,58.2113,75781.0
2017-07-12 13:20:00,88.06,88.07,88.06,88.07,85924.0,58.2047,58.2113,58.2047,58.2113,85924.0
2017-07-12 13:30:00,88.07,88.08,88.06,88.08,114394.0,58.2113,58.2179,58.2047,58.2179,114394.0
2017-07-12 13:40:00,88.08,88.08,88.07,88.08,115822.0,58.2179,58.2179,58.2113,58.2179,115822.0
2017-07-12 13:50:00,88.08,88.08,88.07,88.08,136869.0,58.2179,58.2179,58.2113,58.2179,136869.0
2017-07-12 14:00:00,88.08,88.09,88.07,88.09,141592.0,58.2179,58.2246,58.2113,58.2246,141592.0
2017-07-12 14:10:00,88.09,88.1,88.08,88.09,507947.0,58.2246,58.2312,58.2179,58.2246,507947.0
2017-07-12 14:20:00,88.09,88.1,88.08,88.1,174483.0,58.2246,58.2312,58.2179,58.2312,174483.0
2017-07-12 14:30:00,88.1,88.11,88.08,88.09,226983.0,58.2312,58.2378,58.2179,58.2246,226983.0
2017-07-12 14:40:00,88.09,88.1,88.08,88.08,218458.0,58.2246,58.2312,58.2179,58.2179,218458.0
2017-07-12 14:50:00,88.09,88.1,88.08,88.1,260598.0,58.2246,58.2312,58.2179,58.2312,260598.0
2017-07-12 15:00:00,88.1,88.11,88.09,88.11,206379.0,58.2312,58.2378,58.2246,58.2378,206379.0
2017-07-12 15:10:00,88.11,88.14,88.1,88.11,353918.0,58.2378,58.2576,58.2312,58.2378,353918.0
2017-07-12 15:20:00,88.11,88.15,88.1,88.14,752484.0,58.2378,58.2642,58.2312,58.2576,752484.0
2017-07-12 15:30:00,88.14,88.16,88.11,88.16,630820.0,58.2576,58.2708,58.2378,58.2708,630820.0
2017-07-12 15:40:00,88.15,88.17,88.15,88.17,903324.0,58.2642,58.2774,58.2642,58.2774,903324.0
2017-07-12 15:50:00,88.17,88.2,88.16,88.19,2030532.0,58.2774,58.2973,58.2708,58.2907,2030532.0
2017-07-13 09:30:00,88.22,88.22,88.13,88.16,1115666.0,58.3105,58.3105,58.251,58.2708,1115666.0
2017-07-13 09:40:00,88.16,88.16,88.14,88.16,333099.0,58.2708,58.2708,58.2576,58.2708,333099.0
2017-07-13 09:50:00,88.16,88.18,88.15,88.16,183405.0,58.2708,58.284,58.2642,58.2708,183405.0
2017-07-13 10:00:00,88.16,88.19,88.15,88.19,138521.0,58.2708,58.2907,58.2642,58.2907,138521.0
2017-07-13 10:10:00,88.19,88.19,88.15,88.17,304582.0,58.2907,58.2907,58.2642,58.2774,304582.0
2017-07-13 10:20:00,88.17,88.17,88.14,88.15,274666.0,58.2774,58.2774,58.2576,58.2642,274666.0
2017-07-13 10:30:00,88.15,88.16,88.12,88.13,310208.0,58.2642,58.2708,58.2444,58.251,310208.0
2017-07-13 10:40:00,88.14,88.16,88.14,88.16,232244.0,58.2576,58.2708,58.2576,58.2708,232244.0
2017-07-13 10:50:00,88.16,88.18,88.15,88.17,315887.0,58.2708,58.284,58.2642,58.2774,315887.0
2017-07-13 11:00:00,88.17,88.2,88.17,88.19,219902.0,58.2774,58.2973,58.2774,58.2907,219902.0
2017-07-13 11:10:00,88.19,88.21,88.18,88.18,370533.0,58.2907,58.3039,58.284,58.284,370533.0
2017-07-13 11:20:00,88.19,88.21,88.18,88.2,254637.0,58.2907,58.3039,58.284,58.2973,254637.0
2017-07-13 11:30:00,88.2,88.21,88.19,88.2,207881.0,58.2973,58.3039,58.2907,58.2973,207881.0
2017-07-13 11:40:00,88.2,88.21,88.17,88.21,202083.0,58.2973,58.3039,58.2774,58.3039,202083.0
2017-07-13 11:50:00,88.2,88.22,88.2,88.22,188631.0,58.2973,58.3105,58.2973,58.3105,188631.0
2017-07-13 12:00:00,88.22,88.23,88.19,88.2,206622.0,58.3105,58.3171,58.2907,58.2973,206622.0
2017-07-13 12:10:00,88.2,88.22,88.19,88.21,146492.0,58.2973,58.3105,58.2907,58.3039,146492.0
2017-07-13 12:20:00,88.22,88.24,88.21,88.23,586921.0,58.3105,58.3237,58.3039,58.3171,586921.0
2017-07-13 12:30:00,88.23,88.24,88.22,88.23,267070.0,58.3171,58.3237,58.3105,58.3171,267070.0
2017-07-13 12:40:00,88.23,88.24,88.21,88.22,103393.0,58.3171,58.3237,58.3039,58.3105,103393.0
2017-07-13 12:50:00,88.21,88.23,88.21,88.23,145577.0,58.3039,58.3171,58.3039,58.3171,145577.0
2017-07-13 13:00:00,88.23,88.23,88.21,88.22,136977.0,58.3171,58.3171,58.3039,58.3105,136977.0
2017-07-13 13:10:00,88.22,88.23,88.22,88.23,71441.0,58.3105,58.3171,58.3105,58.3171,71441.0
2017-07-13 13:20:00,88.23,88.24,88.21,88.23,109657.0,58.3171,58.3237,58.3039,58.3171,109657.0
2017-07-13 13:30:00,88.23,88.23,88.2,88.23,100597.0,58.3171,58.3171,58.2973,58.3171,100597.0
2017-07-13 13:40:00,88.23,88.23,88.21,88.22,143900.0,58.3171,58.3171,58.3039,58.3105,143900.0
2017-07-13 13:50:00,88.21,88.24,88.21,88.23,142187.0,58.3039,58.3237,58.3039,58.3171,142187.0
2017-07-13 14:00:00,88.23,88.24,88.22,88.23,194613.0,58.3171,58.3237,58.3105,58.3171,194613.0
2017-07-13 14:10:00,88.23,88.23,88.22,88.23,99046.0,58.3171,58.3171,58.3105,58.3171,99046.0
2017-07-13 14:20:00,88.23,88.24,88.22,88.23,158344.0,58.3171,58.3237,58.3105,58.3171,158344.0
2017-07-13 14:30:00,88.23,88.25,88.22,88.25,125542.0,58.3171,58.3303,58.3105,58.3303,125542.0
2017-07-13 14:40:00,88.25,88.25,88.22,88.25,190526.0,58.3303,58.3303,58.3105,58.3303,190526.0
2017-07-13 14:50:00,88.25,88.27,88.24,88.27,124205.0,58.3303,58.3435,58.3237,58.3435,124205.0
2017-07-13 15:00:00,88.27,88.27,88.25,88.26,210888.0,58.3435,58.3435,58.3303,58.3369,210888.0
2017-07-13 15:10:00,88.26,88.32,88.26,88.28,299829.0,58.3369,58.3766,58.3369,58.3501,299829.0
2017-07-13 15:20:00,88.27,88.29,88.27,88.29,167332.0,58.3435,58.3567,58.3435,58.3567,167332.0
2017-07-13 15:30:00,88.29,88.31,88.27,88.3,284843.0,58.3567,58.37,58.3435,58.3634,284843.0
2017-07-13 15:40:00,88.3,88.3,88.29,88.29,396886.0,58.3634,58.3634,58.3567,58.3567,396886.0
2017-07-13 15:50:00,88.29,88.32,88.27,88.29,1084564.0,58.3567,58.3766,58.3435,58.3567,1084564.0
2017-07-14 09:30:00,88.34,88.34,88.25,88.32,276854.0,58.3898,58.3898,58.3303,58.3766,276854.0
2017-07-14 09:40:00,88.33,88.37,88.32,88.37,505121.0,58.3832,58.4096,58.3766,58.4096,505121.0
2017-07-14 09:50:00,88.37,88.39,88.34,88.36,386403.0,58.4096,58.4228,58.3898,58.403,386403.0
2017-07-14 10:00:00,88.36,88.36,88.34,88.36,80976.0,58.403,58.403,58.3898,58.403,80976.0
2017-07-14 10:10:00,88.35,88.37,88.35,88.37,72602.0,58.3964,58.4096,58.3964,58.4096,72602.0
2017-07-14 10:20:00,88.37,88.38,88.36,88.38,263779.0,58.4096,58.4162,58.403,58.4162,263779.0
2017-07-14 10:30:00,88.38,88.41,88.37,88.41,212970.0,58.4162,58.4361,58.4096,58.4361,212970.0
2017-07-14 10:40:00,88.41,88.41,88.38,88.39,234391.0,58.4361,58.4361,58.4162,58.4228,234391.0
2017-07-14 10:50:00,88.39,88.42,88.38,88.4,162221.0,58.4228,58.4427,58.4162,58.4295,162221.0
2017-07-14 11:00:00,88.41,88.41,88.38,88.39,348140.0,58.4361,58.4361,58.4162,58.4228,348140.0
2017-07-14 11:10:00,88.39,88.4,88.38,88.4,147416.0,58.4228,58.4295,58.4162,58.4295,147416.0
2017-07-14 11:20:00,88.4,88.4,88.39,88.4,207053.0,58.4295,58.4295,58.4228,58.4295,207053.0
2017-07-14 11:30:00,88.4,88.4,88.38,88.4,191312.0,58.4295,58.4295,58.4162,58.4295,191312.0
2017-07-14 11:40:00,88.4,88.4,88.39,88.4,125830.0,58.4295,58.4295,58.4228,58.4295,125830.0
2017-07-14 11:50:00,88.4,88.41,88.39,88.41,155922.0,58.4295,58.4361,58.4228,58.4361,155922.0
2017-07-14 12:00:00,88.41,88.42,88.41,88.42,191046.0,58.4361,58.4427,58.4361,58.4427,191046.0
2017-07-14 12:10:00,88.42,88.44,88.41,88.44,189767.0,58.4427,58.4559,58.4361,58.4559,189767.0
2017-07-14 12:20:00,88.44,88.49,88.43,88.49,337222.0,58.4559,58.4889,58.4493,58.4889,337222.0
2017-07-14 12:30:00,88.49,88.5,88.47,88.5,681054.0,58.4889,58.4956,58.4757,58.4956,681054.0
2017-07-14 12:40:00,88.5,88.5,88.48,88.5,142884.0,58.4956,58.4956,58.4823,58.4956,142884.0
2017-07-14 12:50:00,88.5,88.52,88.49,88.51,251509.0,58.4956,58.5088,58.4889,58.5022,251509.0
2017-07-14 13:00:00,88.51,88.51,88.48,88.5,188796.0,58.5022,58.5022,58.4823,58.4956,188796.0
2017-07-14 13:10:00,88.5,88.51,88.49,88.51,115351.0,58.4956,58.5022,58.4889,58.5022,115351.0
2017-07-14 13:20:00,88.51,88.52,88.49,88.5,440198.0,58.5022,58.5088,58.4889,58.4956,440198.0
2017-07-14 13:30:00,88.5,88.51,88.48,88.51,118696.0,58.4956,58.5022,58.4823,58.5022,118696.0
2017-07-14 13:40:00,88.51,88.52,88.5,88.51,193434.0,58.5022,58.5088,58.4956,58.5022,193434.0
2017-07-14 13:50:00,88.51,88.53,88.5,88.52,117305.0,58.5022,58.5154,58.4956,58.5088,117305.0
2017-07-14 14:00:00,88.52,88.54,88.52,88.54,218592.0,58.5088,58.522,58.5088,58.522,218592.0
2017-07-14 14:10:00,88.54,88.55,88.51,88.52,247916.0,58.522,58.5286,58.5022,58.5088,247916.0
2017-07-14 14:20:00,88.52,88.55,88.5,88.54,873492.0,58.5088,58.5286,58.4956,58.522,873492.0
2017-07-14 14:30:00,88.54,88.55,88.53,88.54,92662.0,58.522,58.5286,58.5154,58.522,92662.0
2017-07-14 14:40:00,88.54,88.55,88.53,88.54,100202.0,58.522,58.5286,58.5154,58.522,100202.0
2017-07-14 14:50:00,88.54,88.55,88.53,88.54,233976.0,58.522,58.5286,58.5154,58.522,233976.0
2017-07-14 15:00:00,88.54,88.54,88.52,88.54,216093.0,58.522,58.522,58.5088,58.522,216093.0
2017-07-14 15:10:00,88.54,88.56,88.52,88.55,308676.0,58.522,58.5352,58.5088,58.5286,308676.0
2017-07-14 15:20:00,88.55,88.57,88.54,88.56,175130.0,58.5286,58.5418,58.522,58.5352,175130.0
2017-07-14 15:30:00,88.56,88.57,88.55,88.56,215735.0,58.5352,58.5418,58.5286,58.5352,215735.0
2017-07-14 15:40:00,88.56,88.57,88.52,88.53,328068.0,58.5352,58.5418,58.5088,58.5154,328068.0
2017-07-14 15:50:00,88.53,88.53,88.51,88.52,750935.0,58.5154,58.5154,58.5022,58.5088,750935.0
2017-07-17 09:30:00,88.55,88.55,88.49,88.5,203870.0,58.5286,58.5286,58.4889,58.4956,203870.0
2017-07-17 09:40:00,88.5,88.53,88.48,88.52,832206.0,58.4956,58.5154,58.4823,58.5088,832206.0
2017-07-17 09:50:00,88.52,88.53,88.51,88.52,189459.0,58.5088,58.5154,58.5022,58.5088,189459.0
2017-07-17 10:00:00,88.53,88.54,88.5,88.53,210642.0,58.5154,58.522,58.4956,58.5154,210642.0
2017-07-17 10:10:00,88.53,88.53,88.52,88.53,29624.0,58.5154,58.5154,58.5088,58.5154,29624.0
2017-07-17 10:20:00,88.53,88.55,88.52,88.53,238394.0,58.5154,58.5286,58.5088,58.5154,238394.0
2017-07-17 10:30:00,88.54,88.54,88.5,88.53,160563.0,58.522,58.522,58.4956,58.5154,160563.0
2017-07-17 10:40:00,88.53,88.55,88.52,88.55,206778.0,58.5154,58.5286,58.5088,58.5286,206778.0
2017-07-17 10:50:00,88.55,88.57,88.54,88.56,257705.0,58.5286,58.5418,58.522,58.5352,257705.0
2017-07-17 11:00:00,88.56,88.57,88.55,88.56,62403.0,58.5352,58.5418,58.5286,58.5352,62403.0
2017-07-17 11:10:00,88.57,88.57,88.56,88.56,63578.0,58.5418,58.5418,58.5352,58.5352,63578.0
2017-07-17 11:20:00,88.57,88.57,88.55,88.56,87161.0,58.5418,58.5418,58.5286,58.5352,87161.0
2017-07-17 11:30:00,88.56,88.56,88.5,88.52,356193.0,58.5352,58.5352,58.4956,58.5088,356193.0
2017-07-17 11:40:00,88.52,88.52,88.49,88.52,335476.0,58.5088,58.5088,58.4889,58.5088,335476.0
2017-07-17 11:50:00,88.52,88.52,88.51,88.52,62065.0,58.5088,58.5088,58.5022,58.5088,62065.0
2017-07-17 12:00:00,88.52,88.54,88.51,88.54,135255.0,58.5088,58.522,58.5022,58.522,135255.0
2017-07-17 12:10:00,88.54,88.55,88.53,88.55,126362.0,58.522,58.5286,58.5154,58.5286,126362.0
2017-07-17 12:20:00,88.55,88.55,88.54,88.55,135173.0,58.5286,58.5286,58.522,58.5286,135173.0
2017-07-17 12:30:00,88.55,88.56,88.54,88.55,223659.0,58.5286,58.5352,58.522,58.5286,223659.0
2017-07-17 12:40:00,88.54,88.55,88.53,88.54,54127.0,58.522,58.5286,58.5154,58.522,54127.0
2017-07-17 12:50:00,88.54,88.56,88.53,88.55,147665.0,58.522,58.5352,58.5154,58.5286,147665.0
2017-07-17 13:00:00,88.55,88.55,88.53,88.54,119314.0,58.5286,58.5286,58.5154,58.522,119314.0
2017-07-17 13:10:00,88.54,88.55,88.5,88.55,687260.0,58.522,58.5286,58.4956,58.5286,687260.0
2017-07-17 13:20:00,88.55,88.55,88.52,88.54,132175.0,58.5286,58.5286,58.5088,58.522,132175.0
2017-07-17 13:30:00,88.54,88.54,88.53,88.54,33107.0,58.522,58.522,58.5154,58.522,33107.0
2017-07-17 13:40:00,88.53,88.55,88.53,88.55,184937.0,58.5154,58.5286,58.5154,58.5286,184937.0
2017-07-17 13:50:00,88.55,88.55,88.52,88.53,52754.0,58.5286,58.5286,58.5088,58.5154,52754.0
2017-07-17 14:00:00,88.53,88.55,88.52,88.55,69017.0,58.5154,58.5286,58.5088,58.5286,69017.0
2017-07-17 14:10:00,88.55,88.55,88.53,88.53,140863.0,58.5286,58.5286,58.5154,58.5154,140863.0
2017-07-17 14:20:00,88.53,88.54,88.53,88.54,93342.0,58.5154,58.522,58.5154,58.522,93342.0
2017-07-17 14:30:00,88.54,88.55,88.53,88.55,122236.0,58.522,58.5286,58.5154,58.5286,122236.0
2017-07-17 14:40:00,88.55,88.55,88.54,88.55,71774.0,58.5286,58.5286,58.522,58.5286,71774.0
2017-07-17 14:50:00,88.55,88.55,88.54,88.54,54767.0,58.5286,58.5286,58.522,58.522,54767.0
2017-07-17 15:00:00,88.54,88.57,88.54,88.57,159438.0,58.522,58.5418,58.522,58.5418,159438.0
2017-07-17 15:10:00,88.56,88.57,88.56,88.56,111448.0,58.5352,58.5418,58.5352,58.5352,111448.0
2017-07-17 15:20:00,88.56,88.57,88.54,88.55,188488.0,58.5352,58.5418,58.522,58.5286,188488.0
2017-07-17 15:30:00,88.55,88.56,88.55,88.56,63445.0,58.5286,58.5352,58.5286,58.5352,63445.0
2017-07-17 15:40:00,88.56,88.58,88.55,88.58,267467.0,58.5352,58.5484,58.5286,58.5484,267467.0
2017-07-17 15:50:00,88.58,88.59,88.53,88.54,646527.0,58.5484,58.555,58.5154,58.522,646527.0
2017-07-18 09:30:00,88.54,88.54,88.5,88.52,102457.0,58.522,58.522,58.4956,58.5088,102457.0
2017-07-18 09:40:00,88.52,88.54,88.51,88.54,116458.0,58.5088,58.522,58.5022,58.522,116458.0
2017-07-18 09:50:00,88.53,88.54,88.51,88.52,56245.0,58.5154,58.522,58.5022,58.5088,56245.0
2017-07-18 10:00:00,88.52,88.53,88.5,88.52,116208.0,58.5088,58.5154,58.4956,58.5088,116208.0
2017-07-18 10:10:00,88.52,88.54,88.51,88.51,368581.0,58.5088,58.522,58.5022,58.5022,368581.0
2017-07-18 10:20:00,88.5,88.52,88.5,88.51,321505.0,58.4956,58.5088,58.4956,58.5022,321505.0
2017-07-18 10:30:00,88.51,88.54,88.5,88.52,312242.0,58.5022,58.522,58.4956,58.5088,312242.0
2017-07-18 10:40:00,88.52,88.52,88.47,88.5,170709.0,58.5088,58.5088,58.4757,58.4956,170709.0
2017-07-18 10:50:00,88.5,88.55,88.49,88.53,267724.0,58.4956,58.5286,58.4889,58.5154,267724.0
2017-07-18 11:00:00,88.53,88.53,88.52,88.53,46397.0,58.5154,58.5154,58.5088,58.5154,46397.0
2017-07-18 11:10:00,88.53,88.53,88.52,88.53,61532.0,58.5154,58.5154,58.5088,58.5154,61532.0
2017-07-18 11:20:00,88.53,88.55,88.52,88.55,176314.0,58.5154,58.5286,58.5088,58.5286,176314.0
2017-07-18 11:30:00,88.55,88.57,88.54,88.55,64274.0,58.5286,58.5418,58.522,58.5286,64274.0
2017-07-18 11:40:00,88.55,88.57,88.53,88.56,92360.0,58.5286,58.5418,58.5154,58.5352,92360.0
2017-07-18 11:50:00,88.55,88.56,88.54,88.55,30110.0,58.5286,58.5352,58.522,58.5286,30110.0
2017-07-18 12:00:00,88.55,88.55,88.54,88.55,43815.0,58.5286,58.5286,58.522,58.5286,43815.0
2017-07-18 12:10:00,88.54,88.55,88.53,88.54,85804.0,58.522,58.5286,58.5154,58.522,85804.0
2017-07-18 12:20:00,88.54,88.55,88.52,88.55,115867.0,58.522,58.5286,58.5088,58.5286,115867.0
2017-07-18 12:30:00,88.55,88.56,88.54,88.56,110241.0,58.5286,58.5352,58.522,58.5352,110241.0
2017-07-18 12:40:00,88.56,88.56,88.53,88.55,246364.0,58.5352,58.5352,58.5154,58.5286,246364.0
2017-07-18 12:50:00,88.55,88.57,88.54,88.57,187700.0,58.5286,58.5418,58.522,58.5418,187700.0
2017-07-18 13:00:00,88.57,88.58,88.56,88.56,106352.0,58.5418,58.5484,58.5352,58.5352,106352.0
2017-07-18 13:10:00,88.56,88.58,88.56,88.58,77345.0,58.5352,58.5484,58.5352,58.5484,77345.0
2017-07-18 13:20:00,88.58,88.59,88.57,88.58,91939.0,58.5484,58.555,58.5418,58.5484,91939.0
2017-07-18 13:30:00,88.58,88.62,88.57,88.59,628583.0,58.5484,58.5749,58.5418,58.555,628583.0
2017-07-18 13:40:00,88.6,88.63,88.59,88.63,79878.0,58.5616,58.5815,58.555,58.5815,79878.0
2017-07-18 13:50:00,88.63,88.63,88.6,88.6,160553.0,58.5815,58.5815,58.5616,58.5616,160553.0
2017-07-18 14:00:00,88.61,88.61,88.6,88.61,77829.0,58.5683,58.5683,58.5616,58.5683,77829.0
2017-07-18 14:10:00,88.61,88.63,88.61,88.63,68343.0,58.5683,58.5815,58.5683,58.5815,68343.0
2017-07-18 14:20:00,88.63,88.63,88.61,88.62,132628.0,58.5815,58.5815,58.5683,58.5749,132628.0
2017-07-18 14:30:00,88.62,88.64,88.61,88.63,151716.0,58.5749,58.5881,58.5683,58.5815,151716.0
2017-07-18 14:40:00,88.63,88.64,88.62,88.63,182902.0,58.5815,58.5881,58.5749,58.5815,182902.0
2017-07-18 14:50:00,88.64,88.64,88.62,88.63,140093.0,58.5881,58.5881,58.5749,58.5815,140093.0
2017-07-18 15:00:00,88.63,88.64,88.61,88.61,1286852.0,58.5815,58.5881,58.5683,58.5683,1286852.0
2017-07-18 15:10:00,88.62,88.63,88.58,88.59,368872.0,58.5749,58.5815,58.5484,58.555,368872.0
2017-07-18 15:20:00,88.59,88.62,88.58,88.62,377675.0,58.555,58.5749,58.5484,58.5749,377675.0
2017-07-18 15:30:00,88.62,88.62,88.58,88.6,167588.0,58.5749,58.5749,58.5484,58.5616,167588.0
2017-07-18 15:40:00,88.6,88.61,88.58,88.59,118075.0,58.5616,58.5683,58.5484,58.555,118075.0
2017-07-18 15:50:00,88.59,88.62,88.58,88.61,1061145.0,58.555,58.5749,58.5484,58.5683,1061145.0
2017-07-19 09:30:00,88.69,88.84,88.63,88.72,149461.0,58.6211,58.7203,58.5815,58.641,149461.0
2017-07-19 09:40:00,88.72,88.73,88.71,88.71,49574.0,58.641,58.6476,58.6344,58.6344,49574.0
2017-07-19 09:50:00,88.71,88.72,88.7,88.71,15888.0,58.6344,58.641,58.6277,58.6344,15888.0
2017-07-19 10:00:00,88.7,88.75,88.7,88.74,173815.0,58.6277,58.6608,58.6277,58.6542,173815.0
2017-07-19 10:10:00,88.75,88.75,88.71,88.72,207918.0,58.6608,58.6608,58.6344,58.641,207918.0
2017-07-19 10:20:00,88.72,88.73,88.66,88.67,578475.0,58.641,58.6476,58.6013,58.6079,578475.0
2017-07-19 10:30:00,88.68,88.73,88.68,88.7,814417.0,58.6145,58.6476,58.6145,58.6277,814417.0
2017-07-19 10:40:00,88.69,88.74,88.69,88.72,247749.0,58.6211,58.6542,58.6211,58.641,247749.0
2017-07-19 10:50:00,88.73,88.73,88.7,88.7,71128.0,58.6476,58.6476,58.6277,58.6277,71128.0
2017-07-19 11:00:00,88.7,88.75,88.7,88.74,890355.0,58.6277,58.6608,58.6277,58.6542,890355.0
2017-07-19 11:10:00,88.75,88.75,88.72,88.73,51220.0,58.6608,58.6608,58.641,58.6476,51220.0
2017-07-19 11:20:00,88.74,88.74,88.72,88.72,72553.0,58.6542,58.6542,58.641,58.641,72553.0
2017-07-19 11:30:00,88.72,88.74,88.72,88.73,91085.0,58.641,58.6542,58.641,58.6476,91085.0
2017-07-19 11:40:00,88.73,88.75,88.73,88.74,76883.0,58.6476,58.6608,58.6476,58.6542,76883.0
2017-07-19 11:50:00,88.73,88.75,88.73,88.74,12484.0,58.6476,58.6608,58.6476,58.6542,12484.0
2017-07-19 12:00:00,88.74,88.75,88.74,88.74,37433.0,58.6542,58.6608,58.6542,58.6542,37433.0
2017-07-19 12:10:00,88.74,88.75,88.72,88.73,163043.0,58.6542,58.6608,58.641,58.6476,163043.0
2017-07-19 12:20:00,88.73,88.74,88.73,88.73,20812.0,58.6476,58.6542,58.6476,58.6476,20812.0
2017-07-19 12:30:00,88.73,88.75,88.73,88.74,70482.0,58.6476,58.6608,58.6476,58.6542,70482.0
2017-07-19 12:40:00,88.73,88.75,88.73,88.75,37732.0,58.6476,58.6608,58.6476,58.6608,37732.0
2017-07-19 12:50:00,88.74,88.75,88.74,88.75,15136.0,58.6542,58.6608,58.6542,58.6608,15136.0
2017-07-19 13:00:00,88.74,88.75,88.74,88.75,52429.0,58.6542,58.6608,58.6542,58.6608,52429.0
2017-07-19 13:10:00,88.74,88.75,88.74,88.75,57919.0,58.6542,58.6608,58.6542,58.6608,57919.0
2017-07-19 13:20:00,88.74,88.75,88.74,88.75,47226.0,58.6542,58.6608,58.6542,58.6608,47226.0
2017-07-19 13:30:00,88.74,88.75,88.74,88.74,34810.0,58.6542,58.6608,58.6542,58.6542,34810.0
2017-07-19 13:40:00,88.74,88.75,88.73,88.75,107167.0,58.6542,58.6608,58.6476,58.6608,107167.0
2017-07-19 13:50:00,88.75,88.75,88.74,88.75,418572.0,58.6608,58.6608,58.6542,58.6608,418572.0
2017-07-19 14:00:00,88.75,88.78,88.74,88.76,151284.0,58.6608,58.6806,58.6542,58.6674,151284.0
2017-07-19 14:10:00,88.76,88.77,88.75,88.75,50103.0,58.6674,58.674,58.6608,58.6608,50103.0
2017-07-19 14:20:00,88.75,88.76,88.74,88.75,55643.0,58.6608,58.6674,58.6542,58.6608,55643.0
2017-07-19 14:30:00,88.76,88.76,88.75,88.76,28970.0,58.6674,58.6674,58.6608,58.6674,28970.0
2017-07-19 14:40:00,88.75,88.76,88.74,88.75,67524.0,58.6608,58.6674,58.6542,58.6608,67524.0
2017-07-19 14:50:00,88.75,88.75,88.74,88.75,54306.0,58.6608,58.6608,58.6542,58.6608,54306.0
2017-07-19 15:00:00,88.74,88.75,88.73,88.73,74878.0,58.6542,58.6608,58.6476,58.6476,74878.0
2017-07-19 15:10:00,88.73,88.75,88.73,88.74,106610.0,58.6476,58.6608,58.6476,58.6542,106610.0
2017-07-19 15:20:00,88.75,88.76,88.74,88.76,138168.0,58.6608,58.6674,58.6542,58.6674,138168.0
2017-07-19 15:30:00,88.76,88.76,88.74,88.76,199253.0,58.6674,58.6674,58.6542,58.6674,199253.0
2017-07-19 15:40:00,88.76,88.76,88.73,88.75,306161.0,58.6674,58.6674,58.6476,58.6608,306161.0
2017-07-19 15:50:00,88.75,88.75,88.71,88.75,923275.0,58.6608,58.6608,58.6344,58.6608,923275.0
2017-07-20 09:30:00,88.84,88.85,88.71,88.75,600482.0,58.7203,58.7269,58.6344,58.6608,600482.0
2017-07-20 09:40:00,88.76,88.77,88.75,88.77,132973.0,58.6674,58.674,58.6608,58.674,132973.0
2017-07-20 09:50:00,88.76,88.78,88.76,88.78,255289.0,58.6674,58.6806,58.6674,58.6806,255289.0
2017-07-20 10:00:00,88.77,88.78,88.77,88.78,10342.0,58.674,58.6806,58.674,58.6806,10342.0
2017-07-20 10:10:00,88.78,88.79,88.76,88.78,77784.0,58.6806,58.6872,58.6674,58.6806,77784.0
2017-07-20 10:20:00,88.77,88.79,88.76,88.77,75119.0,58.674,58.6872,58.6674,58.674,75119.0
2017-07-20 10:30:00,88.76,88.79,88.67,88.68,330210.0,58.6674,58.6872,58.6079,58.6145,330210.0
2017-07-20 10:40:00,88.68,88.73,88.67,88.73,73124.0,58.6145,58.6476,58.6079,58.6476,73124.0
2017-07-20 10:50:00,88.73,88.77,88.72,88.76,47714.0,58.6476,58.674,58.641,58.6674,47714.0
2017-07-20 11:00:00,88.75,88.76,88.72,88.75,1482416.0,58.6608,58.6674,58.641,58.6608,1482416.0
2017-07-20 11:10:00,88.75,88.75,88.71,88.73,309914.0,58.6608,58.6608,58.6344,58.6476,309914.0
2017-07-20 11:20:00,88.73,88.75,88.72,88.74,35736.0,58.6476,58.6608,58.641,58.6542,35736.0
2017-07-20 11:30:00,88.74,88.74,88.68,88.69,97108.0,58.6542,58.6542,58.6145,58.6211,97108.0
2017-07-20 11:40:00,88.7,88.73,88.69,88.73,54351.0,58.6277,58.6476,58.6211,58.6476,54351.0
2017-07-20 11:50:00,88.73,88.75,88.71,88.74,222236.0,58.6476,58.6608,58.6344,58.6542,222236.0
2017-07-20 12:00:00,88.74,88.74,88.71,88.72,151599.0,58.6542,58.6542,58.6344,58.641,151599.0
2017-07-20 12:10:00,88.72,88.76,88.71,88.75,310379.0,58.641,58.6674,58.6344,58.6608,310379.0
2017-07-20 12:20:00,88.75,88.77,88.74,88.75,117798.0,58.6608,58.674,58.6542,58.6608,117798.0
2017-07-20 12:30:00,88.75,88.77,88.74,88.77,232263.0,58.6608,58.674,58.6542,58.674,232263.0
2017-07-20 12:40:00,88.77,88.77,88.76,88.77,38555.0,58.674,58.674,58.6674,58.674,38555.0
2017-07-20 12:50:00,88.77,88.77,88.76,88.76,99978.0,58.674,58.674,58.6674,58.6674,99978.0
2017-07-20 13:00:00,88.77,88.79,88.76,88.79,225475.0,58.674,58.6872,58.6674,58.6872,225475.0
2017-07-20 13:10:00,88.79,88.8,88.77,88.8,179120.0,58.6872,58.6938,58.674,58.6938,179120.0
2017-07-20 13:20:00,88.8,88.8,88.79,88.79,92384.0,58.6938,58.6938,58.6872,58.6872,92384.0
2017-07-20 13:30:00,88.79,88.82,88.79,88.81,104869.0,58.6872,58.7071,58.6872,58.7004,104869.0
2017-07-20 13:40:00,88.82,88.82,88.8,88.8,135805.0,58.7071,58.7071,58.6938,58.6938,135805.0
2017-07-20 13:50:00,88.81,88.81,88.79,88.8,912973.0,58.7004,58.7004,58.6872,58.6938,912973.0
2017-07-20 14:00:00,88.8,88.82,88.79,88.81,54901.0,58.6938,58.7071,58.6872,58.7004,54901.0
2017-07-20 14:10:00,88.81,88.82,88.8,88.81,110266.0,58.7004,58.7071,58.6938,58.7004,110266.0
2017-07-20 14:20:00,88.8,88.83,88.8,88.81,805767.0,58.6938,58.7137,58.6938,58.7004,805767.0
2017-07-20 14:30:00,88.81,88.82,88.8,88.81,331995.0,58.7004,58.7071,58.6938,58.7004,331995.0
2017-07-20 14:40:00,88.81,88.82,88.81,88.81,145361.0,58.7004,58.7071,58.7004,58.7004,145361.0
2017-07-20 14:50:00,88.81,88.83,88.81,88.83,126262.0,58.7004,58.7137,58.7004,58.7137,126262.0
2017-07-20 15:00:00,88.83,88.84,88.82,88.83,100707.0,58.7137,58.7203,58.7071,58.7137,100707.0
2017-07-20 15:10:00,88.84,88.85,88.83,88.83,222211.0,58.7203,58.7269,58.7137,58.7137,222211.0
2017-07-20 15:20:00,88.84,88.85,88.82,88.83,302575.0,58.7203,58.7269,58.7071,58.7137,302575.0
2017-07-20 15:30:00,88.83,88.83,88.8,88.8,124504.0,58.7137,58.7137,58.6938,58.6938,124504.0
2017-07-20 15:40:00,88.8,88.83,88.8,88.83,97302.0,58.6938,58.7137,58.6938,58.7137,97302.0
2017-07-20 15:50:00,88.83,88.83,88.79,88.79,1151782.0,58.7137,58.7137,58.6872,58.6872,1151782.0
2017-07-21 09:30:00,88.78,88.79,88.75,88.77,146202.0,58.6806,58.6872,58.6608,58.674,146202.0
2017-07-21 09:40:00,88.77,88.79,88.75,88.76,213179.0,58.674,58.6872,58.6608,58.6674,213179.0
2017-07-21 09:50:00,88.76,88.78,88.72,88.74,164649.0,58.6674,58.6806,58.641,58.6542,164649.0
2017-07-21 10:00:00,88.74,88.74,88.66,88.7,288440.0,58.6542,58.6542,58.6013,58.6277,288440.0
2017-07-21 10:10:00,88.7,88.73,88.69,88.72,74847.0,58.6277,58.6476,58.6211,58.641,74847.0
2017-07-21 10:20:00,88.72,88.73,88.71,88.72,143884.0,58.641,58.6476,58.6344,58.641,143884.0
2017-07-21 10:30:00,88.71,88.71,88.67,88.7,239171.0,58.6344,58.6344,58.6079,58.6277,239171.0
2017-07-21 10:40:00,88.7,88.7,88.68,88.7,110035.0,58.6277,58.6277,58.6145,58.6277,110035.0
2017-07-21 10:50:00,88.7,88.7,88.66,88.67,196976.0,58.6277,58.6277,58.6013,58.6079,196976.0
2017-07-21 11:00:00,88.66,88.68,88.65,88.67,93099.0,58.6013,58.6145,58.5947,58.6079,93099.0
2017-07-21 11:10:00,88.67,88.69,88.66,88.69,228867.0,58.6079,58.6211,58.6013,58.6211,228867.0
2017-07-21 11:20:00,88.69,88.69,88.68,88.68,62303.0,58.6211,58.6211,58.6145,58.6145,62303.0
2017-07-21 11:30:00,88.69,88.71,88.68,88.7,118098.0,58.6211,58.6344,58.6145,58.6277,118098.0
2017-07-21 11:40:00,88.7,88.71,88.69,88.7,158289.0,58.6277,58.6344,58.6211,58.6277,158289.0
2017-07-21 11:50:00,88.71,88.74,88.7,88.74,275624.0,58.6344,58.6542,58.6277,58.6542,275624.0
2017-07-21 12:00:00,88.74,88.75,88.73,88.75,75934.0,58.6542,58.6608,58.6476,58.6608,75934.0
2017-07-21 12:10:00,88.75,88.75,88.72,88.73,81555.0,58.6608,58.6608,58.641,58.6476,81555.0
2017-07-21 12:20:00,88.73,88.73,88.71,88.72,85862.0,58.6476,58.6476,58.6344,58.641,85862.0
2017-07-21 12:30:00,88.72,88.74,88.71,88.73,144864.0,58.641,58.6542,58.6344,58.6476,144864.0
2017-07-21 12:40:00,88.73,88.75,88.73,88.75,63128.0,58.6476,58.6608,58.6476,58.6608,63128.0
2017-07-21 12:50:00,88.75,88.77,88.74,88.76,270592.0,58.6608,58.674,58.6542,58.6674,270592.0
2017-07-21 13:00:00,88.76,88.79,88.75,88.79,106445.0,58.6674,58.6872,58.6608,58.6872,106445.0
2017-07-21 13:10:00,88.79,88.79,88.78,88.79,68128.0,58.6872,58.6872,58.6806,58.6872,68128.0
2017-07-21 13:20:00,88.79,88.79,88.74,88.77,183447.0,58.6872,58.6872,58.6542,58.674,183447.0
2017-07-21 13:30:00,88.77,88.77,88.74,88.77,76996.0,58.674,58.674,58.6542,58.674,76996.0
2017-07-21 13:40:00,88.77,88.77,88.76,88.77,98401.0,58.674,58.674,58.6674,58.674,98401.0
2017-07-21 13:50:00,88.77,88.77,88.73,88.76,206486.0,58.674,58.674,58.6476,58.6674,206486.0
2017-07-21 14:00:00,88.76,88.77,88.74,88.76,81856.0,58.6674,58.674,58.6542,58.6674,81856.0
2017-07-21 14:10:00,88.75,88.76,88.71,88.74,119439.0,58.6608,58.6674,58.6344,58.6542,119439.0
2017-07-21 14:20:00,88.74,88.75,88.73,88.74,64277.0,58.6542,58.6608,58.6476,58.6542,64277.0
2017-07-21 14:30:00,88.74,88.75,88.73,88.75,82054.0,58.6542,58.6608,58.6476,58.6608,82054.0
2017-07-21 14:40:00,88.75,88.75,88.74,88.75,124524.0,58.6608,58.6608,58.6542,58.6608,124524.0
2017-07-21 14:50:00,88.74,88.75,88.72,88.75,191206.0,58.6542,58.6608,58.641,58.6608,191206.0
2017-07-21 15:00:00,88.75,88.75,88.72,88.73,133880.0,58.6608,58.6608,58.641,58.6476,133880.0
2017-07-21 15:10:00,88.73,88.74,88.71,88.73,245876.0,58.6476,58.6542,58.6344,58.6476,245876.0
2017-07-21 15:20:00,88.73,88.74,88.72,88.73,315305.0,58.6476,58.6542,58.641,58.6476,315305.0
2017-07-21 15:30:00,88.73,88.74,88.71,88.73,366841.0,58.6476,58.6542,58.6344,58.6476,366841.0
2017-07-21 15:40:00,88.73,88.75,88.68,88.73,941966.0,58.6476,58.6608,58.6145,58.6476,941966.0
2017-07-21 15:50:00,88.73,88.75,88.7,88.73,617904.0,58.6476,58.6608,58.6277,58.6476,617904.0
2017-07-24 09:30:00,88.71,88.76,88.69,88.72,180768.0,58.6344,58.6674,58.6211,58.641,180768.0
2017-07-24 09:40:00,88.72,88.72,88.69,88.72,13347.0,58.641,58.641,58.6211,58.641,13347.0
2017-07-24 09:50:00,88.72,88.73,88.7,88.72,72070.0,58.641,58.6476,58.6277,58.641,72070.0
2017-07-24 10:00:00,88.72,88.75,88.71,88.72,30797.0,58.641,58.6608,58.6344,58.641,30797.0
2017-07-24 10:10:00,88.72,88.74,88.7,88.72,52478.0,58.641,58.6542,58.6277,58.641,52478.0
2017-07-24 10:20:00,88.72,88.74,88.72,88.72,47701.0,58.641,58.6542,58.641,58.641,47701.0
2017-07-24 10:30:00,88.72,88.72,88.66,88.67,122665.0,58.641,58.641,58.6013,58.6079,122665.0
2017-07-24 10:40:00,88.67,88.7,88.66,88.69,26878.0,58.6079,58.6277,58.6013,58.6211,26878.0
2017-07-24 10:50:00,88.69,88.7,88.67,88.67,25681.0,58.6211,58.6277,58.6079,58.6079,25681.0
2017-07-24 11:00:00,88.67,88.67,88.66,88.66,22908.0,58.6079,58.6079,58.6013,58.6013,22908.0
2017-07-24 11:10:00,88.67,88.68,88.65,88.66,60895.0,58.6079,58.6145,58.5947,58.6013,60895.0
2017-07-24 11:20:00,88.66,88.67,88.65,88.67,36267.0,58.6013,58.6079,58.5947,58.6079,36267.0
2017-07-24 11:30:00,88.67,88.68,88.66,88.67,23432.0,58.6079,58.6145,58.6013,58.6079,23432.0
2017-07-24 11:40:00,88.67,88.69,88.67,88.67,52877.0,58.6079,58.6211,58.6079,58.6079,52877.0
2017-07-24 11:50:00,88.67,88.7,88.67,88.69,55688.0,58.6079,58.6277,58.6079,58.6211,55688.0
2017-07-24 12:00:00,88.68,88.7,88.68,88.69,60239.0,58.6145,58.6277,58.6145,58.6211,60239.0
2017-07-24 12:10:00,88.69,88.7,88.69,88.69,11598.0,58.6211,58.6277,58.6211,58.6211,11598.0
2017-07-24 12:20:00,88.69,88.72,88.69,88.7,75087.0,58.6211,58.641,58.6211,58.6277,75087.0
2017-07-24 12:30:00,88.7,88.7,88.68,88.69,28654.0,58.6277,58.6277,58.6145,58.6211,28654.0
2017-07-24 12:40:00,88.69,88.71,88.69,88.7,30814.0,58.6211,58.6344,58.6211,58.6277,30814.0
2017-07-24 12:50:00,88.7,88.71,88.7,88.7,19898.0,58.6277,58.6344,58.6277,58.6277,19898.0
2017-07-24 13:00:00,88.7,88.71,88.7,88.7,13343.0,58.6277,58.6344,58.6277,58.6277,13343.0
2017-07-24 13:10:00,88.7,88.71,88.7,88.7,9485.0,58.6277,58.6344,58.6277,58.6277,9485.0
2017-07-24 13:20:00,88.7,88.71,88.7,88.7,28765.0,58.6277,58.6344,58.6277,58.6277,28765.0
2017-07-24 13:30:00,88.7,88.71,88.68,88.7,134725.0,58.6277,58.6344,58.6145,58.6277,134725.0
2017-07-24 13:40:00,88.7,88.72,88.68,88.7,326540.0,58.6277,58.641,58.6145,58.6277,326540.0
2017-07-24 13:50:00,88.7,88.71,88.69,88.7,235905.0,58.6277,58.6344,58.6211,58.6277,235905.0
2017-07-24 14:00:00,88.7,88.72,88.7,88.71,43817.0,58.6277,58.641,58.6277,58.6344,43817.0
2017-07-24 14:10:00,88.71,88.72,88.71,88.72,27081.0,58.6344,58.641,58.6344,58.641,27081.0
2017-07-24 14:20:00,88.71,88.73,88.71,88.72,35362.0,58.6344,58.6476,58.6344,58.641,35362.0
2017-07-24 14:30:00,88.73,88.73,88.72,88.73,18820.0,58.6476,58.6476,58.641,58.6476,18820.0
2017-07-24 14:40:00,88.72,88.73,88.71,88.72,45726.0,58.641,58.6476,58.6344,58.641,45726.0
2017-07-24 14:50:00,88.73,88.76,88.72,88.76,88639.0,58.6476,58.6674,58.641,58.6674,88639.0
2017-07-24 15:00:00,88.76,88.76,88.73,88.76,149571.0,58.6674,58.6674,58.6476,58.6674,149571.0
2017-07-24 15:10:00,88.76,88.77,88.75,88.77,177624.0,58.6674,58.674,58.6608,58.674,177624.0
2017-07-24 15:20:00,88.77,88.8,88.76,88.79,400594.0,58.674,58.6938,58.6674,58.6872,400594.0
2017-07-24 15:30:00,88.79,88.79,88.77,88.78,375099.0,58.6872,58.6872,58.674,58.6806,375099.0
2017-07-24 15:40:00,88.78,88.79,88.77,88.79,190024.0,58.6806,58.6872,58.674,58.6872,190024.0
2017-07-24 15:50:00,88.79,88.8,88.77,88.8,358556.0,58.6872,58.6938,58.674,58.6938,358556.0
2017-07-25 09:30:00,88.87,88.87,88.79,88.83,327267.0,58.7401,58.7401,58.6872,58.7137,327267.0
2017-07-25 09:40:00,88.83,88.84,88.82,88.84,182368.0,58.7137,58.7203,58.7071,58.7203,182368.0
2017-07-25 09:50:00,88.84,88.85,88.83,88.84,85395.0,58.7203,58.7269,58.7137,58.7203,85395.0
2017-07-25 10:00:00,88.84,88.85,88.8,88.81,290623.0,58.7203,58.7269,58.6938,58.7004,290623.0
2017-07-25 10:10:00,88.8,88.86,88.8,88.86,135421.0,58.6938,58.7335,58.6938,58.7335,135421.0
2017-07-25 10:20:00,88.86,88.87,88.85,88.86,44964.0,58.7335,58.7401,58.7269,58.7335,44964.0
2017-07-25 10:30:00,88.86,88.87,88.85,88.86,157012.0,58.7335,58.7401,58.7269,58.7335,157012.0
2017-07-25 10:40:00,88.87,88.88,88.86,88.88,60581.0,58.7401,58.7467,58.7335,58.7467,60581.0
2017-07-25 10:50:00,88.88,88.88,88.86,88.88,186845.0,58.7467,58.7467,58.7335,58.7467,186845.0
2017-07-25 11:00:00,88.88,88.88,88.87,88.88,11186.0,58.7467,58.7467,58.7401,58.7467,11186.0
2017-07-25 11:10:00,88.88,88.89,88.87,88.89,180199.0,58.7467,58.7533,58.7401,58.7533,180199.0
2017-07-25 11:20:00,88.9,88.9,88.87,88.87,177194.0,58.7599,58.7599,58.7401,58.7401,177194.0
2017-07-25 11:30:00,88.88,88.88,88.85,88.88,398823.0,58.7467,58.7467,58.7269,58.7467,398823.0
2017-07-25 11:40:00,88.88,88.89,88.87,88.89,59137.0,58.7467,58.7533,58.7401,58.7533,59137.0
2017-07-25 11:50:00,88.89,88.91,88.88,88.91,171631.0,58.7533,58.7665,58.7467,58.7665,171631.0
2017-07-25 12:00:00,88.91,88.91,88.87,88.88,161486.0,58.7665,58.7665,58.7401,58.7467,161486.0
2017-07-25 12:10:00,88.88,88.88,88.86,88.87,23160.0,58.7467,58.7467,58.7335,58.7401,23160.0
2017-07-25 12:20:00,88.87,88.87,88.85,88.86,38492.0,58.7401,58.7401,58.7269,58.7335,38492.0
2017-07-25 12:30:00,88.86,88.86,88.85,88.85,53019.0,58.7335,58.7335,58.7269,58.7269,53019.0
2017-07-25 12:40:00,88.85,88.86,88.85,88.86,62949.0,58.7269,58.7335,58.7269,58.7335,62949.0
2017-07-25 12:50:00,88.85,88.86,88.84,88.86,78037.0,58.7269,58.7335,58.7203,58.7335,78037.0
2017-07-25 13:00:00,88.86,88.87,88.84,88.85,83065.0,58.7335,58.7401,58.7203,58.7269,83065.0
2017-07-25 13:10:00,88.85,88.86,88.84,88.86,49945.0,58.7269,58.7335,58.7203,58.7335,49945.0
2017-07-25 13:20:00,88.86,88.86,88.85,88.86,93377.0,58.7335,58.7335,58.7269,58.7335,93377.0
2017-07-25 13:30:00,88.85,88.86,88.85,88.85,185605.0,58.7269,58.7335,58.7269,58.7269,185605.0
2017-07-25 13:40:00,88.85,88.85,88.83,88.84,91947.0,58.7269,58.7269,58.7137,58.7203,91947.0
2017-07-25 13:50:00,88.84,88.85,88.84,88.84,72449.0,58.7203,58.7269,58.7203,58.7203,72449.0
2017-07-25 14:00:00,88.84,88.86,88.84,88.85,104731.0,58.7203,58.7335,58.7203,58.7269,104731.0
2017-07-25 14:10:00,88.85,88.85,88.82,88.84,93867.0,58.7269,58.7269,58.7071,58.7203,93867.0
2017-07-25 14:20:00,88.83,88.84,88.8,88.81,147338.0,58.7137,58.7203,58.6938,58.7004,147338.0
2017-07-25 14:30:00,88.8,88.84,88.8,88.83,244964.0,58.6938,58.7203,58.6938,58.7137,244964.0
2017-07-25 14:40:00,88.82,88.83,88.8,88.81,104304.0,58.7071,58.7137,58.6938,58.7004,104304.0
2017-07-25 14:50:00,88.81,88.83,88.8,88.83,125831.0,58.7004,58.7137,58.6938,58.7137,125831.0
2017-07-25 15:00:00,88.83,88.84,88.81,88.83,159077.0,58.7137,58.7203,58.7004,58.7137,159077.0
2017-07-25 15:10:00,88.82,88.84,88.82,88.83,194127.0,58.7071,58.7203,58.7071,58.7137,194127.0
2017-07-25 15:20:00,88.83,88.83,88.79,88.82,263693.0,58.7137,58.7137,58.6872,58.7071,263693.0
2017-07-25 15:30:00,88.82,88.82,88.8,88.81,105220.0,58.7071,58.7071,58.6938,58.7004,105220.0
2017-07-25 15:40:00,88.81,88.82,88.81,88.81,65669.0,58.7004,58.7071,58.7004,58.7004,65669.0
2017-07-25 15:50:00,88.81,88.86,88.81,88.82,608693.0,58.7004,58.7335,58.7004,58.7071,608693.0
2017-07-26 09:30:00,88.97,88.97,88.88,88.9,160593.0,58.8062,58.8062,58.7467,58.7599,160593.0
2017-07-26 09:40:00,88.89,88.91,88.87,88.9,132902.0,58.7533,58.7665,58.7401,58.7599,132902.0
2017-07-26 09:50:00,88.9,88.91,88.88,88.89,100396.0,58.7599,58.7665,58.7467,58.7533,100396.0
2017-07-26 10:00:00,88.9,88.92,88.89,88.92,243793.0,58.7599,58.7732,58.7533,58.7732,243793.0
2017-07-26 10:10:00,88.92,88.93,88.91,88.93,45710.0,58.7732,58.7798,58.7665,58.7798,45710.0
2017-07-26 10:20:00,88.92,88.93,88.89,88.92,266825.0,58.7732,58.7798,58.7533,58.7732,266825.0
2017-07-26 10:30:00,88.92,88.96,88.91,88.95,114101.0,58.7732,58.7996,58.7665,58.793,114101.0
2017-07-26 10:40:00,88.95,88.96,88.89,88.9,452582.0,58.793,58.7996,58.7533,58.7599,452582.0
2017-07-26 10:50:00,88.91,88.92,88.86,88.89,265820.0,58.7665,58.7732,58.7335,58.7533,265820.0
2017-07-26 11:00:00,88.89,88.91,88.88,88.91,141081.0,58.7533,58.7665,58.7467,58.7665,141081.0
2017-07-26 11:10:00,88.91,88.92,88.91,88.91,41636.0,58.7665,58.7732,58.7665,58.7665,41636.0
2017-07-26 11:20:00,88.91,88.92,88.9,88.91,61012.0,58.7665,58.7732,58.7599,58.7665,61012.0
2017-07-26 11:30:00,88.91,88.93,88.9,88.93,39141.0,58.7665,58.7798,58.7599,58.7798,39141.0
2017-07-26 11:40:00,88.93,88.94,88.92,88.92,56278.0,58.7798,58.7864,58.7732,58.7732,56278.0
2017-07-26 11:50:00,88.93,88.93,88.91,88.92,53010.0,58.7798,58.7798,58.7665,58.7732,53010.0
2017-07-26 12:00:00,88.92,88.94,88.91,88.94,56115.0,58.7732,58.7864,58.7665,58.7864,56115.0
2017-07-26 12:10:00,88.94,88.96,88.94,88.95,45086.0,58.7864,58.7996,58.7864,58.793,45086.0
2017-07-26 12:20:00,88.95,88.96,88.95,88.95,62974.0,58.793,58.7996,58.793,58.793,62974.0
2017-07-26 12:30:00,88.94,88.95,88.94,88.94,14921.0,58.7864,58.793,58.7864,58.7864,14921.0
2017-07-26 12:40:00,88.95,88.95,88.94,88.95,57786.0,58.793,58.793,58.7864,58.793,57786.0
2017-07-26 12:50:00,88.95,88.95,88.94,88.95,42908.0,58.793,58.793,58.7864,58.793,42908.0
2017-07-26 13:00:00,88.95,88.95,88.92,88.93,67350.0,58.793,58.793,58.7732,58.7798,67350.0
2017-07-26 13:10:00,88.93,88.94,88.92,88.93,52752.0,58.7798,58.7864,58.7732,58.7798,52752.0
2017-07-26 13:20:00,88.94,88.94,88.92,88.93,61131.0,58.7864,58.7864,58.7732,58.7798,61131.0
2017-07-26 13:30:00,88.93,88.93,88.92,88.93,115624.0,58.7798,58.7798,58.7732,58.7798,115624.0
2017-07-26 13:40:00,88.93,88.94,88.93,88.94,243445.0,58.7798,58.7864,58.7798,58.7864,243445.0
2017-07-26 13:50:00,88.94,88.95,88.91,88.91,323133.0,58.7864,58.793,58.7665,58.7665,323133.0
2017-07-26 14:00:00,88.91,88.99,88.91,88.99,277502.0,58.7665,58.8194,58.7665,58.8194,277502.0
2017-07-26 14:10:00,88.99,89.0,88.98,89.0,408011.0,58.8194,58.826,58.8128,58.826,408011.0
2017-07-26 14:20:00,88.99,89.02,88.97,89.02,292956.0,58.8194,58.8393,58.8062,58.8393,292956.0
2017-07-26 14:30:00,89.02,89.02,89.0,89.02,126493.0,58.8393,58.8393,58.826,58.8393,126493.0
2017-07-26 14:40:00,89.02,89.03,89.0,89.03,136930.0,58.8393,58.8459,58.826,58.8459,136930.0
2017-07-26 14:50:00,89.02,89.03,88.99,89.0,221884.0,58.8393,58.8459,58.8194,58.826,221884.0
2017-07-26 15:00:00,88.99,89.03,88.99,89.02,155102.0,58.8194,58.8459,58.8194,58.8393,155102.0
2017-07-26 15:10:00,89.03,89.04,89.0,89.02,299537.0,58.8459,58.8525,58.826,58.8393,299537.0
2017-07-26 15:20:00,89.02,89.04,89.01,89.03,165180.0,58.8393,58.8525,58.8326,58.8459,165180.0
2017-07-26 15:30:00,89.03,89.04,89.01,89.02,114500.0,58.8459,58.8525,58.8326,58.8393,114500.0
2017-07-26 15:40:00,89.02,89.02,88.98,88.99,109206.0,58.8393,58.8393,58.8128,58.8194,109206.0
2017-07-26 15:50:00,88.98,88.98,88.94,88.98,567838.0,58.8128,58.8128,58.7864,58.8128,567838.0
2017-07-27 09:30:00,88.96,89.0,88.94,88.95,65438.0,58.7996,58.826,58.7864,58.793,65438.0
2017-07-27 09:40:00,88.95,88.96,88.95,88.96,51952.0,58.793,58.7996,58.793,58.7996,51952.0
2017-07-27 09:50:00,88.96,88.96,88.94,88.95,425142.0,58.7996,58.7996,58.7864,58.793,425142.0
2017-07-27 10:00:00,88.94,88.96,88.94,88.96,327292.0,58.7864,58.7996,58.7864,58.7996,327292.0
2017-07-27 10:10:00,88.96,88.98,88.95,88.97,240969.0,58.7996,58.8128,58.793,58.8062,240969.0
2017-07-27 10:20:00,88.98,88.99,88.97,88.98,55587.0,58.8128,58.8194,58.8062,58.8128,55587.0
2017-07-27 10:30:00,88.98,88.99,88.97,88.99,210971.0,58.8128,58.8194,58.8062,58.8194,210971.0
2017-07-27 10:40:00,88.99,88.99,88.97,88.98,127117.0,58.8194,58.8194,58.8062,58.8128,127117.0
2017-07-27 10:50:00,88.98,88.99,88.97,88.99,52917.0,58.8128,58.8194,58.8062,58.8194,52917.0
2017-07-27 11:00:00,88.99,89.0,88.98,88.99,128045.0,58.8194,58.826,58.8128,58.8194,128045.0
2017-07-27 11:10:00,89.0,89.0,88.96,88.96,60957.0,58.826,58.826,58.7996,58.7996,60957.0
2017-07-27 11:20:00,88.96,88.98,88.95,88.97,95928.0,58.7996,58.8128,58.793,58.8062,95928.0
2017-07-27 11:30:00,88.97,88.98,88.96,88.98,30961.0,58.8062,58.8128,58.7996,58.8128,30961.0
2017-07-27 11:40:00,88.97,88.98,88.96,88.97,22755.0,58.8062,58.8128,58.7996,58.8062,22755.0
2017-07-27 11:50:00,88.97,88.98,88.95,88.96,99081.0,58.8062,58.8128,58.793,58.7996,99081.0
2017-07-27 12:00:00,88.96,88.97,88.96,88.97,48005.0,58.7996,58.8062,58.7996,58.8062,48005.0
2017-07-27 12:10:00,88.96,88.98,88.96,88.97,397516.0,58.7996,58.8128,58.7996,58.8062,397516.0
2017-07-27 12:20:00,88.97,88.98,88.96,88.96,143438.0,58.8062,58.8128,58.7996,58.7996,143438.0
2017-07-27 12:30:00,88.96,88.97,88.94,88.95,748972.0,58.7996,58.8062,58.7864,58.793,748972.0
2017-07-27 12:40:00,88.95,88.97,88.91,88.96,896770.0,58.793,58.8062,58.7665,58.7996,896770.0
2017-07-27 12:50:00,88.95,88.96,88.88,88.91,888436.0,58.793,58.7996,58.7467,58.7665,888436.0
2017-07-27 13:00:00,88.91,88.96,88.9,88.93,633325.0,58.7665,58.7996,58.7599,58.7798,633325.0
2017-07-27 13:10:00,88.93,88.95,88.9,88.92,348752.0,58.7798,58.793,58.7599,58.7732,348752.0
2017-07-27 13:20:00,88.92,88.93,88.83,88.85,1133931.0,58.7732,58.7798,58.7137,58.7269,1133931.0
2017-07-27 13:30:00,88.85,88.88,88.8,88.81,570746.0,58.7269,58.7467,58.6938,58.7004,570746.0
2017-07-27 13:40:00,88.81,88.89,88.8,88.86,473352.0,58.7004,58.7533,58.6938,58.7335,473352.0
2017-07-27 13:50:00,88.87,88.88,88.84,88.88,324340.0,58.7401,58.7467,58.7203,58.7467,324340.0
2017-07-27 14:00:00,88.87,88.91,88.85,88.9,150362.0,58.7401,58.7665,58.7269,58.7599,150362.0
2017-07-27 14:10:00,88.9,88.92,88.89,88.9,49098.0,58.7599,58.7732,58.7533,58.7599,49098.0
2017-07-27 14:20:00,88.91,88.91,88.86,88.89,85986.0,58.7665,58.7665,58.7335,58.7533,85986.0
2017-07-27 14:30:00,88.9,88.9,88.84,88.89,90384.0,58.7599,58.7599,58.7203,58.7533,90384.0
2017-07-27 14:40:00,88.88,88.88,88.84,88.85,79108.0,58.7467,58.7467,58.7203,58.7269,79108.0
2017-07-27 14:50:00,88.85,88.87,88.82,88.87,73094.0,58.7269,58.7401,58.7071,58.7401,73094.0
2017-07-27 15:00:00,88.86,88.87,88.82,88.83,116544.0,58.7335,58.7401,58.7071,58.7137,116544.0
2017-07-27 15:10:00,88.83,88.86,88.82,88.84,41393.0,58.7137,58.7335,58.7071,58.7203,41393.0
2017-07-27 15:20:00,88.85,88.89,88.84,88.88,73917.0,58.7269,58.7533,58.7203,58.7467,73917.0
2017-07-27 15:30:00,88.88,88.91,88.85,88.9,102468.0,58.7467,58.7665,58.7269,58.7599,102468.0
2017-07-27 15:40:00,88.89,88.91,88.88,88.89,63387.0,58.7533,58.7665,58.7467,58.7533,63387.0
2017-07-27 15:50:00,88.89,88.93,88.89,88.93,402456.0,58.7533,58.7798,58.7533,58.7798,402456.0
2017-07-28 09:30:00,88.85,88.91,88.84,88.89,482800.0,58.7269,58.7665,58.7203,58.7533,482800.0
2017-07-28 09:40:00,88.89,88.9,88.85,88.86,635429.0,58.7533,58.7599,58.7269,58.7335,635429.0
2017-07-28 09:50:00,88.86,88.87,88.84,88.86,65222.0,58.7335,58.7401,58.7203,58.7335,65222.0
2017-07-28 10:00:00,88.85,88.87,88.83,88.83,106092.0,58.7269,58.7401,58.7137,58.7137,106092.0
2017-07-28 10:10:00,88.83,88.84,88.82,88.83,147227.0,58.7137,58.7203,58.7071,58.7137,147227.0
2017-07-28 10:20:00,88.84,88.84,88.8,88.82,188093.0,58.7203,58.7203,58.6938,58.7071,188093.0
2017-07-28 10:30:00,88.82,88.84,88.79,88.8,277592.0,58.7071,58.7203,58.6872,58.6938,277592.0
2017-07-28 10:40:00,88.8,88.8,88.78,88.78,167982.0,58.6938,58.6938,58.6806,58.6806,167982.0
2017-07-28 10:50:00,88.78,88.8,88.77,88.79,77040.0,58.6806,58.6938,58.674,58.6872,77040.0
2017-07-28 11:00:00,88.79,88.81,88.79,88.81,101886.0,58.6872,58.7004,58.6872,58.7004,101886.0
2017-07-28 11:10:00,88.81,88.86,88.8,88.86,166887.0,58.7004,58.7335,58.6938,58.7335,166887.0
2017-07-28 11:20:00,88.85,88.86,88.84,88.84,60112.0,58.7269,58.7335,58.7203,58.7203,60112.0
2017-07-28 11:30:00,88.84,88.86,88.83,88.86,59275.0,58.7203,58.7335,58.7137,58.7335,59275.0
2017-07-28 11:40:00,88.86,88.86,88.83,88.84,96030.0,58.7335,58.7335,58.7137,58.7203,96030.0
2017-07-28 11:50:00,88.84,88.86,88.84,88.85,49469.0,58.7203,58.7335,58.7203,58.7269,49469.0
2017-07-28 12:00:00,88.85,88.86,88.84,88.84,31212.0,58.7269,58.7335,58.7203,58.7203,31212.0
2017-07-28 12:10:00,88.84,88.85,88.83,88.84,46095.0,58.7203,58.7269,58.7137,58.7203,46095.0
2017-07-28 12:20:00,88.84,88.84,88.82,88.83,44655.0,58.7203,58.7203,58.7071,58.7137,44655.0
2017-07-28 12:30:00,88.83,88.83,88.82,88.82,52004.0,58.7137,58.7137,58.7071,58.7071,52004.0
2017-07-28 12:40:00,88.83,88.83,88.82,88.83,13260.0,58.7137,58.7137,58.7071,58.7137,13260.0
2017-07-28 12:50:00,88.83,88.83,88.82,88.83,58135.0,58.7137,58.7137,58.7071,58.7137,58135.0
2017-07-28 13:00:00,88.83,88.83,88.82,88.83,76297.0,58.7137,58.7137,58.7071,58.7137,76297.0
2017-07-28 13:10:00,88.83,88.83,88.82,88.82,8690.0,58.7137,58.7137,58.7071,58.7071,8690.0
2017-07-28 13:20:00,88.83,88.83,88.82,88.82,7624.0,58.7137,58.7137,58.7071,58.7071,7624.0
2017-07-28 13:30:00,88.83,88.85,88.82,88.84,79259.0,58.7137,58.7269,58.7071,58.7203,79259.0
2017-07-28 13:40:00,88.84,88.87,88.84,88.84,20516.0,58.7203,58.7401,58.7203,58.7203,20516.0
2017-07-28 13:50:00,88.84,88.85,88.84,88.84,14003.0,58.7203,58.7269,58.7203,58.7203,14003.0
2017-07-28 14:00:00,88.85,88.85,88.84,88.85,22522.0,58.7269,58.7269,58.7203,58.7269,22522.0
2017-07-28 14:10:00,88.85,88.85,88.84,88.84,111883.0,58.7269,58.7269,58.7203,58.7203,111883.0
2017-07-28 14:20:00,88.85,88.87,88.84,88.87,39562.0,58.7269,58.7401,58.7203,58.7401,39562.0
2017-07-28 14:30:00,88.87,88.88,88.86,88.87,45690.0,58.7401,58.7467,58.7335,58.7401,45690.0
2017-07-28 14:40:00,88.87,88.87,88.86,88.87,2514.0,58.7401,58.7401,58.7335,58.7401,2514.0
2017-07-28 14:50:00,88.86,88.89,88.86,88.89,36885.0,58.7335,58.7533,58.7335,58.7533,36885.0
2017-07-28 15:00:00,88.89,88.89,88.88,88.88,88933.0,58.7533,58.7533,58.7467,58.7467,88933.0
2017-07-28 15:10:00,88.88,88.89,88.88,88.89,54246.0,58.7467,58.7533,58.7467,58.7533,54246.0
2017-07-28 15:20:00,88.89,88.89,88.86,88.86,83988.0,58.7533,58.7533,58.7335,58.7335,83988.0
2017-07-28 15:30:00,88.87,88.88,88.85,88.88,99753.0,58.7401,58.7467,58.7269,58.7467,99753.0
2017-07-28 15:40:00,88.87,88.91,88.87,88.9,92001.0,58.7401,58.7665,58.7401,58.7599,92001.0
2017-07-28 15:50:00,88.9,88.91,88.87,88.89,358324.0,58.7599,58.7665,58.7401,58.7533,358324.0
2017-07-31 09:30:00,88.8,88.93,88.8,88.93,169687.0,58.6938,58.7798,58.6938,58.7798,169687.0
2017-07-31 09:40:00,88.93,88.94,88.91,88.93,66163.0,58.7798,58.7864,58.7665,58.7798,66163.0
2017-07-31 09:50:00,88.94,88.94,88.88,88.89,82788.0,58.7864,58.7864,58.7467,58.7533,82788.0
2017-07-31 10:00:00,88.89,88.89,88.84,88.87,287267.0,58.7533,58.7533,58.7203,58.7401,287267.0
2017-07-31 10:10:00,88.87,88.9,88.86,88.88,54476.0,58.7401,58.7599,58.7335,58.7467,54476.0
2017-07-31 10:20:00,88.89,88.89,88.86,88.87,29776.0,58.7533,58.7533,58.7335,58.7401,29776.0
2017-07-31 10:30:00,88.87,88.88,88.84,88.84,108372.0,58.7401,58.7467,58.7203,58.7203,108372.0
2017-07-31 10:40:00,88.84,88.85,88.79,88.82,308653.0,58.7203,58.7269,58.6872,58.7071,308653.0
2017-07-31 10:50:00,88.82,88.82,88.79,88.8,113258.0,58.7071,58.7071,58.6872,58.6938,113258.0
2017-07-31 11:00:00,88.81,88.83,88.8,88.83,48505.0,58.7004,58.7137,58.6938,58.7137,48505.0
2017-07-31 11:10:00,88.83,88.85,88.82,88.84,89891.0,58.7137,58.7269,58.7071,58.7203,89891.0
2017-07-31 11:20:00,88.84,88.85,88.84,88.85,35130.0,58.7203,58.7269,58.7203,58.7269,35130.0
2017-07-31 11:30:00,88.85,88.88,88.85,88.88,47272.0,58.7269,58.7467,58.7269,58.7467,47272.0
2017-07-31 11:40:00,88.88,88.91,88.87,88.9,98602.0,58.7467,58.7665,58.7401,58.7599,98602.0
2017-07-31 11:50:00,88.9,88.91,88.89,88.9,35427.0,58.7599,58.7665,58.7533,58.7599,35427.0
2017-07-31 12:00:00,88.9,88.9,88.88,88.89,101658.0,58.7599,58.7599,58.7467,58.7533,101658.0
2017-07-31 12:10:00,88.89,88.92,88.88,88.92,127237.0,58.7533,58.7732,58.7467,58.7732,127237.0
2017-07-31 12:20:00,88.92,88.92,88.89,88.9,93626.0,58.7732,58.7732,58.7533,58.7599,93626.0
2017-07-31 12:30:00,88.89,88.9,88.88,88.89,59320.0,58.7533,58.7599,58.7467,58.7533,59320.0
2017-07-31 12:40:00,88.89,88.89,88.88,88.89,102631.0,58.7533,58.7533,58.7467,58.7533,102631.0
2017-07-31 12:50:00,88.88,88.89,88.87,88.88,119700.0,58.7467,58.7533,58.7401,58.7467,119700.0
2017-07-31 13:00:00,88.88,88.89,88.85,88.85,66823.0,58.7467,58.7533,58.7269,58.7269,66823.0
2017-07-31 13:10:00,88.85,88.86,88.83,88.83,89645.0,58.7269,58.7335,58.7137,58.7137,89645.0
2017-07-31 13:20:00,88.83,88.86,88.83,88.86,61886.0,58.7137,58.7335,58.7137,58.7335,61886.0
2017-07-31 13:30:00,88.85,88.86,88.84,88.84,36655.0,58.7269,58.7335,58.7203,58.7203,36655.0
2017-07-31 13:40:00,88.84,88.85,88.83,88.85,37620.0,58.7203,58.7269,58.7137,58.7269,37620.0
2017-07-31 13:50:00,88.84,88.87,88.84,88.87,38662.0,58.7203,58.7401,58.7203,58.7401,38662.0
2017-07-31 14:00:00,88.87,88.89,88.86,88.88,69931.0,58.7401,58.7533,58.7335,58.7467,69931.0
2017-07-31 14:10:00,88.87,88.9,88.86,88.9,220043.0,58.7401,58.7599,58.7335,58.7599,220043.0
2017-07-31 14:20:00,88.89,88.93,88.89,88.93,362699.0,58.7533,58.7798,58.7533,58.7798,362699.0
2017-07-31 14:30:00,88.93,88.93,88.9,88.92,158269.0,58.7798,58.7798,58.7599,58.7732,158269.0
2017-07-31 14:40:00,88.92,88.92,88.89,88.9,92068.0,58.7732,58.7732,58.7533,58.7599,92068.0
2017-07-31 14:50:00,88.9,88.94,88.89,88.94,166320.0,58.7599,58.7864,58.7533,58.7864,166320.0
2017-07-31 15:00:00,88.94,88.96,88.93,88.95,217030.0,58.7864,58.7996,58.7798,58.793,217030.0
2017-07-31 15:10:00,88.94,88.98,88.94,88.97,151033.0,58.7864,58.8128,58.7864,58.8062,151033.0
2017-07-31 15:20:00,88.96,88.99,88.95,88.98,155963.0,58.7996,58.8194,58.793,58.8128,155963.0
2017-07-31 15:30:00,88.97,88.99,88.94,88.95,230930.0,58.8062,58.8194,58.7864,58.793,230930.0
2017-07-31 15:40:00,88.95,88.96,88.92,88.92,373938.0,58.793,58.7996,58.7732,58.7732,373938.0
2017-07-31 15:50:00,88.92,88.95,88.87,88.91,1065688.0,58.7732,58.793,58.7401,58.7665,1065688.0
2017-08-01 09:30:00,88.61,88.63,88.57,88.59,557474.0,58.8112,58.8245,58.7847,58.798,557474.0
2017-08-01 09:40:00,88.59,88.63,88.58,88.63,731555.0,58.798,58.8245,58.7913,58.8245,731555.0
2017-08-01 09:50:00,88.63,88.64,88.62,88.64,209178.0,58.8245,58.8311,58.8179,58.8311,209178.0
2017-08-01 10:00:00,88.63,88.66,88.62,88.65,1090405.0,58.8245,58.8444,58.8179,58.8378,1090405.0
2017-08-01 10:10:00,88.64,88.68,88.64,88.67,688903.0,58.8311,58.8577,58.8311,58.8511,688903.0
2017-08-01 10:20:00,88.66,88.67,88.65,88.66,236654.0,58.8444,58.8511,58.8378,58.8444,236654.0
2017-08-01 10:30:00,88.66,88.67,88.65,88.66,350359.0,58.8444,58.8511,58.8378,58.8444,350359.0
2017-08-01 10:40:00,88.65,88.68,88.65,88.67,242938.0,58.8378,58.8577,58.8378,58.8511,242938.0
2017-08-01 10:50:00,88.68,88.68,88.66,88.67,325107.0,58.8577,58.8577,58.8444,58.8511,325107.0
2017-08-01 11:00:00,88.67,88.68,88.65,88.66,328728.0,58.8511,58.8577,58.8378,58.8444,328728.0
2017-08-01 11:10:00,88.66,88.66,88.63,88.64,721130.0,58.8444,58.8444,58.8245,58.8311,721130.0
2017-08-01 11:20:00,88.64,88.65,88.63,88.64,533567.0,58.8311,58.8378,58.8245,58.8311,533567.0
2017-08-01 11:30:00,88.63,88.64,88.63,88.64,288594.0,58.8245,58.8311,58.8245,58.8311,288594.0
2017-08-01 11:40:00,88.63,88.64,88.63,88.64,288985.0,58.8245,58.8311,58.8245,58.8311,288985.0
2017-08-01 11:50:00,88.64,88.65,88.63,88.64,112429.0,58.8311,58.8378,58.8245,58.8311,112429.0
2017-08-01 12:00:00,88.63,88.64,88.63,88.64,39289.0,58.8245,58.8311,58.8245,58.8311,39289.0
2017-08-01 12:10:00,88.64,88.65,88.63,88.64,37927.0,58.8311,58.8378,58.8245,58.8311,37927.0
2017-08-01 12:20:00,88.65,88.65,88.64,88.65,17931.0,58.8378,58.8378,58.8311,58.8378,17931.0
2017-08-01 12:30:00,88.64,88.66,88.64,88.65,98612.0,58.8311,58.8444,58.8311,58.8378,98612.0
2017-08-01 12:40:00,88.64,88.66,88.64,88.65,65017.0,58.8311,58.8444,58.8311,58.8378,65017.0
2017-08-01 12:50:00,88.66,88.66,88.64,88.65,62424.0,58.8444,58.8444,58.8311,58.8378,62424.0
2017-08-01 13:00:00,88.65,88.66,88.64,88.66,71053.0,58.8378,58.8444,58.8311,58.8444,71053.0
2017-08-01 13:10:00,88.66,88.67,88.65,88.66,99500.0,58.8444,58.8511,58.8378,58.8444,99500.0
2017-08-01 13:20:00,88.67,88.67,88.65,88.66,256381.0,58.8511,58.8511,58.8378,58.8444,256381.0
2017-08-01 13:30:00,88.66,88.67,88.65,88.66,35156.0,58.8444,58.8511,58.8378,58.8444,35156.0
2017-08-01 13:40:00,88.66,88.66,88.65,88.66,47507.0,58.8444,58.8444,58.8378,58.8444,47507.0
2017-08-01 13:50:00,88.66,88.67,88.65,88.66,78024.0,58.8444,58.8511,58.8378,58.8444,78024.0
2017-08-01 14:00:00,88.65,88.67,88.65,88.67,57751.0,58.8378,58.8511,58.8378,58.8511,57751.0
2017-08-01 14:10:00,88.67,88.68,88.64,88.65,127820.0,58.8511,58.8577,58.8311,58.8378,127820.0
2017-08-01 14:20:00,88.65,88.66,88.64,88.65,219850.0,58.8378,58.8444,58.8311,58.8378,219850.0
2017-08-01 14:30:00,88.64,88.65,88.63,88.64,103155.0,58.8311,58.8378,58.8245,58.8311,103155.0
2017-08-01 14:40:00,88.63,88.64,88.62,88.62,143122.0,58.8245,58.8311,58.8179,58.8179,143122.0
2017-08-01 14:50:00,88.62,88.63,88.61,88.62,79957.0,58.8179,58.8245,58.8112,58.8179,79957.0
2017-08-01 15:00:00,88.62,88.63,88.61,88.63,140087.0,58.8179,58.8245,58.8112,58.8245,140087.0
2017-08-01 15:10:00,88.63,88.64,88.62,88.62,279289.0,58.8245,58.8311,58.8179,58.8179,279289.0
2017-08-01 15:20:00,88.62,88.64,88.62,88.64,214367.0,58.8179,58.8311,58.8179,58.8311,214367.0
2017-08-01 15:30:00,88.64,88.65,88.62,88.63,173737.0,58.8311,58.8378,58.8179,58.8245,173737.0
2017-08-01 15:40:00,88.62,88.64,88.62,88.64,159840.0,58.8179,58.8311,58.8179,58.8311,159840.0
2017-08-01 15:50:00,88.64,88.64,88.61,88.62,638596.0,58.8311,58.8311,58.8112,58.8179,638596.0
2017-08-02 09:30:00,88.63,88.71,88.62,88.7,164421.0,58.8245,58.8776,58.8179,58.871,164421.0
2017-08-02 09:40:00,88.71,88.72,88.67,88.68,194890.0,58.8776,58.8842,58.8511,58.8577,194890.0
2017-08-02 09:50:00,88.67,88.68,88.64,88.65,149288.0,58.8511,58.8577,58.8311,58.8378,149288.0
2017-08-02 10:00:00,88.66,88.69,88.65,88.68,124356.0,58.8444,58.8643,58.8378,58.8577,124356.0
2017-08-02 10:10:00,88.68,88.7,88.65,88.65,338683.0,58.8577,58.871,58.8378,58.8378,338683.0
2017-08-02 10:20:00,88.65,88.66,88.6,88.62,272259.0,58.8378,58.8444,58.8046,58.8179,272259.0
2017-08-02 10:30:00,88.63,88.63,88.59,88.61,488335.0,58.8245,58.8245,58.798,58.8112,488335.0
2017-08-02 10:40:00,88.61,88.63,88.59,88.61,1377068.0,58.8112,58.8245,58.798,58.8112,1377068.0
2017-08-02 10:50:00,88.61,88.64,88.59,88.6,207431.0,58.8112,58.8311,58.798,58.8046,207431.0
2017-08-02 11:00:00,88.61,88.64,88.59,88.64,116012.0,58.8112,58.8311,58.798,58.8311,116012.0
2017-08-02 11:10:00,88.64,88.66,88.61,88.66,97469.0,58.8311,58.8444,58.8112,58.8444,97469.0
2017-08-02 11:20:00,88.66,88.68,88.65,88.68,66271.0,58.8444,58.8577,58.8378,58.8577,66271.0
2017-08-02 11:30:00,88.68,88.7,88.66,88.67,74988.0,58.8577,58.871,58.8444,58.8511,74988.0
2017-08-02 11:40:00,88.67,88.67,88.66,88.67,45071.0,58.8511,58.8511,58.8444,58.8511,45071.0
2017-08-02 11:50:00,88.67,88.67,88.64,88.64,73123.0,58.8511,58.8511,58.8311,58.8311,73123.0
2017-08-02 12:00:00,88.64,88.65,88.62,88.63,68552.0,58.8311,58.8378,58.8179,58.8245,68552.0
2017-08-02 12:10:00,88.63,88.64,88.63,88.63,119052.0,58.8245,58.8311,58.8245,58.8245,119052.0
2017-08-02 12:20:00,88.64,88.65,88.61,88.62,116561.0,58.8311,58.8378,58.8112,58.8179,116561.0
2017-08-02 12:30:00,88.62,88.64,88.61,88.64,30546.0,58.8179,58.8311,58.8112,58.8311,30546.0
2017-08-02 12:40:00,88.64,88.65,88.63,88.64,54692.0,58.8311,58.8378,58.8245,58.8311,54692.0
2017-08-02 12:50:00,88.65,88.65,88.62,88.64,82287.0,58.8378,58.8378,58.8179,58.8311,82287.0
2017-08-02 13:00:00,88.64,88.64,88.62,88.63,85595.0,58.8311,58.8311,58.8179,58.8245,85595.0
2017-08-02 13:10:00,88.63,88.64,88.62,88.64,28548.0,58.8245,58.8311,58.8179,58.8311,28548.0
2017-08-02 13:20:00,88.64,88.67,88.63,88.67,123979.0,58.8311,58.8511,58.8245,58.8511,123979.0
2017-08-02 13:30:00,88.67,88.67,88.65,88.65,59199.0,58.8511,58.8511,58.8378,58.8378,59199.0
2017-08-02 13:40:00,88.66,88.69,88.65,88.67,151577.0,58.8444,58.8643,58.8378,58.8511,151577.0
2017-08-02 13:50:00,88.67,88.69,88.65,88.69,61359.0,58.8511,58.8643,58.8378,58.8643,61359.0
2017-08-02 14:00:00,88.69,88.69,88.67,88.69,44641.0,58.8643,58.8643,58.8511,58.8643,44641.0
2017-08-02 14:10:00,88.69,88.7,88.67,88.68,83263.0,58.8643,58.871,58.8511,58.8577,83263.0
2017-08-02 14:20:00,88.67,88.69,88.67,88.69,27102.0,58.8511,58.8643,58.8511,58.8643,27102.0
2017-08-02 14:30:00,88.69,88.71,88.68,88.69,94714.0,58.8643,58.8776,58.8577,58.8643,94714.0
2017-08-02 14:40:00,88.7,88.71,88.68,88.68,76078.0,58.871,58.8776,58.8577,58.8577,76078.0
2017-08-02 14:50:00,88.68,88.7,88.66,88.69,61699.0,58.8577,58.871,58.8444,58.8643,61699.0
2017-08-02 15:00:00,88.69,88.7,88.67,88.68,74655.0,58.8643,58.871,58.8511,58.8577,74655.0
2017-08-02 15:10:00,88.69,88.69,88.67,88.67,80295.0,58.8643,58.8643,58.8511,58.8511,80295.0
2017-08-02 15:20:00,88.68,88.68,88.66,88.67,74231.0,58.8577,58.8577,58.8444,58.8511,74231.0
2017-08-02 15:30:00,88.67,88.67,88.66,88.67,84019.0,58.8511,58.8511,58.8444,58.8511,84019.0
2017-08-02 15:40:00,88.67,88.67,88.65,88.66,144647.0,58.8511,58.8511,58.8378,58.8444,144647.0
2017-08-02 15:50:00,88.66,88.66,88.64,88.65,407292.0,58.8444,58.8444,58.8311,58.8378,407292.0
2017-08-03 09:30:00,88.57,88.66,88.57,88.6,247501.0,58.7847,58.8444,58.7847,58.8046,247501.0
2017-08-03 09:40:00,88.6,88.61,88.59,88.59,96660.0,58.8046,58.8112,58.798,58.798,96660.0
2017-08-03 09:50:00,88.59,88.6,88.56,88.56,243573.0,58.798,58.8046,58.778,58.778,243573.0
2017-08-03 10:00:00,88.56,88.59,88.56,88.59,198006.0,58.778,58.798,58.778,58.798,198006.0
2017-08-03 10:10:00,88.58,88.59,88.56,88.58,72060.0,58.7913,58.798,58.778,58.7913,72060.0
2017-08-03 10:20:00,88.58,88.61,88.58,88.59,49999.0,58.7913,58.8112,58.7913,58.798,49999.0
2017-08-03 10:30:00,88.6,88.61,88.59,88.61,87029.0,58.8046,58.8112,58.798,58.8112,87029.0
2017-08-03 10:40:00,88.61,88.61,88.6,88.61,48018.0,58.8112,58.8112,58.8046,58.8112,48018.0
2017-08-03 10:50:00,88.6,88.62,88.6,88.6,157503.0,58.8046,58.8179,58.8046,58.8046,157503.0
2017-08-03 11:00:00,88.6,88.61,88.59,88.61,90820.0,58.8046,58.8112,58.798,58.8112,90820.0
2017-08-03 11:10:00,88.61,88.61,88.58,88.58,100735.0,58.8112,58.8112,58.7913,58.7913,100735.0
2017-08-03 11:20:00,88.59,88.61,88.57,88.58,195042.0,58.798,58.8112,58.7847,58.7913,195042.0
2017-08-03 11:30:00,88.57,88.58,88.54,88.56,419584.0,58.7847,58.7913,58.7648,58.778,419584.0
2017-08-03 11:40:00,88.55,88.59,88.55,88.57,70589.0,58.7714,58.798,58.7714,58.7847,70589.0
2017-08-03 11:50:00,88.57,88.58,88.56,88.57,12747.0,58.7847,58.7913,58.778,58.7847,12747.0
2017-08-03 12:00:00,88.56,88.58,88.56,88.58,176070.0,58.778,58.7913,58.778,58.7913,176070.0
2017-08-03 12:10:00,88.58,88.58,88.55,88.55,195719.0,58.7913,58.7913,58.7714,58.7714,195719.0
2017-08-03 12:20:00,88.56,88.57,88.52,88.53,102861.0,58.778,58.7847,58.7515,58.7581,102861.0
2017-08-03 12:30:00,88.53,88.56,88.52,88.56,495281.0,58.7581,58.778,58.7515,58.778,495281.0
2017-08-03 12:40:00,88.56,88.57,88.54,88.55,80678.0,58.778,58.7847,58.7648,58.7714,80678.0
2017-08-03 12:50:00,88.56,88.56,88.54,88.55,102595.0,58.778,58.778,58.7648,58.7714,102595.0
2017-08-03 13:00:00,88.55,88.56,88.54,88.55,77800.0,58.7714,58.778,58.7648,58.7714,77800.0
2017-08-03 13:10:00,88.55,88.56,88.54,88.55,42104.0,58.7714,58.778,58.7648,58.7714,42104.0
2017-08-03 13:20:00,88.54,88.55,88.53,88.55,50366.0,58.7648,58.7714,58.7581,58.7714,50366.0
2017-08-03 13:30:00,88.55,88.55,88.53,88.54,42085.0,58.7714,58.7714,58.7581,58.7648,42085.0
2017-08-03 13:40:00,88.55,88.57,88.54,88.56,93515.0,58.7714,58.7847,58.7648,58.778,93515.0
2017-08-03 13:50:00,88.56,88.58,88.55,88.57,58072.0,58.778,58.7913,58.7714,58.7847,58072.0
2017-08-03 14:00:00,88.58,88.58,88.56,88.58,40348.0,58.7913,58.7913,58.778,58.7913,40348.0
2017-08-03 14:10:00,88.57,88.58,88.57,88.58,12159.0,58.7847,58.7913,58.7847,58.7913,12159.0
2017-08-03 14:20:00,88.57,88.58,88.54,88.55,98431.0,58.7847,58.7913,58.7648,58.7714,98431.0
2017-08-03 14:30:00,88.55,88.56,88.53,88.55,175749.0,58.7714,58.778,58.7581,58.7714,175749.0
2017-08-03 14:40:00,88.55,88.56,88.54,88.56,69438.0,58.7714,58.778,58.7648,58.778,69438.0
2017-08-03 14:50:00,88.55,88.56,88.42,88.52,634508.0,58.7714,58.778,58.6851,58.7515,634508.0
2017-08-03 15:00:00,88.52,88.54,88.51,88.54,58737.0,58.7515,58.7648,58.7449,58.7648,58737.0
2017-08-03 15:10:00,88.54,88.54,88.51,88.52,144343.0,58.7648,58.7648,58.7449,58.7515,144343.0
2017-08-03 15:20:00,88.52,88.55,88.51,88.55,135478.0,58.7515,58.7714,58.7449,58.7714,135478.0
2017-08-03 15:30:00,88.55,88.55,88.48,88.51,768643.0,58.7714,58.7714,58.725,58.7449,768643.0
2017-08-03 15:40:00,88.51,88.51,88.49,88.49,518655.0,58.7449,58.7449,58.7316,58.7316,518655.0
2017-08-03 15:50:00,88.5,88.5,88.43,88.49,1505660.0,58.7382,58.7382,58.6918,58.7316,1505660.0
2017-08-04 09:30:00,88.48,88.52,88.46,88.52,427558.0,58.725,58.7515,58.7117,58.7515,427558.0
2017-08-04 09:40:00,88.52,88.52,88.49,88.5,47692.0,58.7515,58.7515,58.7316,58.7382,47692.0
2017-08-04 09:50:00,88.49,88.5,88.48,88.5,192213.0,58.7316,58.7382,58.725,58.7382,192213.0
2017-08-04 10:00:00,88.5,88.5,88.41,88.41,517875.0,58.7382,58.7382,58.6785,58.6785,517875.0
2017-08-04 10:10:00,88.42,88.44,88.41,88.42,74036.0,58.6851,58.6984,58.6785,58.6851,74036.0
2017-08-04 10:20:00,88.42,88.48,88.41,88.48,143708.0,58.6851,58.725,58.6785,58.725,143708.0
2017-08-04 10:30:00,88.48,88.52,88.47,88.48,22989.0,58.725,58.7515,58.7183,58.725,22989.0
2017-08-04 10:40:00,88.48,88.5,88.47,88.5,52534.0,58.725,58.7382,58.7183,58.7382,52534.0
2017-08-04 10:50:00,88.5,88.5,88.45,88.48,45073.0,58.7382,58.7382,58.705,58.725,45073.0
2017-08-04 11:00:00,88.48,88.48,88.46,88.47,69041.0,58.725,58.725,58.7117,58.7183,69041.0
2017-08-04 11:10:00,88.48,88.48,88.46,88.46,170154.0,58.725,58.725,58.7117,58.7117,170154.0
2017-08-04 11:20:00,88.47,88.47,88.46,88.46,144800.0,58.7183,58.7183,58.7117,58.7117,144800.0
2017-08-04 11:30:00,88.46,88.48,88.45,88.48,38355.0,58.7117,58.725,58.705,58.725,38355.0
2017-08-04 11:40:00,88.48,88.49,88.46,88.47,17547.0,58.725,58.7316,58.7117,58.7183,17547.0
2017-08-04 11:50:00,88.47,88.48,88.46,88.48,28628.0,58.7183,58.725,58.7117,58.725,28628.0
2017-08-04 12:00:00,88.48,88.49,88.48,88.48,21893.0,58.725,58.7316,58.725,58.725,21893.0
2017-08-04 12:10:00,88.48,88.49,88.47,88.48,99544.0,58.725,58.7316,58.7183,58.725,99544.0
2017-08-04 12:20:00,88.47,88.48,88.46,88.47,25758.0,58.7183,58.725,58.7117,58.7183,25758.0
2017-08-04 12:30:00,88.47,88.48,88.46,88.48,49441.0,58.7183,58.725,58.7117,58.725,49441.0
2017-08-04 12:40:00,88.48,88.48,88.47,88.48,44686.0,58.725,58.725,58.7183,58.725,44686.0
2017-08-04 12:50:00,88.48,88.48,88.47,88.48,48416.0,58.725,58.725,58.7183,58.725,48416.0
2017-08-04 13:00:00,88.48,88.49,88.47,88.48,60897.0,58.725,58.7316,58.7183,58.725,60897.0
2017-08-04 13:10:00,88.48,88.49,88.47,88.47,23687.0,58.725,58.7316,58.7183,58.7183,23687.0
2017-08-04 13:20:00,88.48,88.48,88.46,88.47,69618.0,58.725,58.725,58.7117,58.7183,69618.0
2017-08-04 13:30:00,88.47,88.47,88.46,88.47,27292.0,58.7183,58.7183,58.7117,58.7183,27292.0
2017-08-04 13:40:00,88.47,88.47,88.46,88.47,21917.0,58.7183,58.7183,58.7117,58.7183,21917.0
2017-08-04 13:50:00,88.47,88.49,88.46,88.49,49421.0,58.7183,58.7316,58.7117,58.7316,49421.0
2017-08-04 14:00:00,88.48,88.49,88.46,88.47,44233.0,58.725,58.7316,58.7117,58.7183,44233.0
2017-08-04 14:10:00,88.47,88.47,88.46,88.46,38832.0,58.7183,58.7183,58.7117,58.7117,38832.0
2017-08-04 14:20:00,88.47,88.47,88.45,88.45,22711.0,58.7183,58.7183,58.705,58.705,22711.0
2017-08-04 14:30:00,88.45,88.46,88.44,88.45,40402.0,58.705,58.7117,58.6984,58.705,40402.0
2017-08-04 14:40:00,88.46,88.46,88.44,88.44,36024.0,58.7117,58.7117,58.6984,58.6984,36024.0
2017-08-04 14:50:00,88.44,88.45,88.41,88.42,125596.0,58.6984,58.705,58.6785,58.6851,125596.0
2017-08-04 15:00:00,88.42,88.44,88.42,88.42,500284.0,58.6851,58.6984,58.6851,58.6851,500284.0
2017-08-04 15:10:00,88.42,88.43,88.42,88.42,123820.0,58.6851,58.6918,58.6851,58.6851,123820.0
2017-08-04 15:20:00,88.42,88.43,88.42,88.42,42053.0,58.6851,58.6918,58.6851,58.6851,42053.0
2017-08-04 15:30:00,88.42,88.44,88.42,88.42,149236.0,58.6851,58.6984,58.6851,58.6851,149236.0
2017-08-04 15:40:00,88.42,88.43,88.42,88.42,79634.0,58.6851,58.6918,58.6851,58.6851,79634.0
2017-08-04 15:50:00,88.42,88.49,88.42,88.48,894436.0,58.6851,58.7316,58.6851,58.725,894436.0
2017-08-07 09:30:00,88.5,88.5,88.42,88.48,48284.0,58.7382,58.7382,58.6851,58.725,48284.0
2017-08-07 09:40:00,88.47,88.5,88.46,88.49,45126.0,58.7183,58.7382,58.7117,58.7316,45126.0
2017-08-07 09:50:00,88.5,88.5,88.48,88.48,123935.0,58.7382,58.7382,58.725,58.725,123935.0
2017-08-07 10:00:00,88.49,88.49,88.46,88.46,34259.0,58.7316,58.7316,58.7117,58.7117,34259.0
2017-08-07 10:10:00,88.46,88.46,88.44,88.45,49102.0,58.7117,58.7117,58.6984,58.705,49102.0
2017-08-07 10:20:00,88.45,88.45,88.43,88.45,103271.0,58.705,58.705,58.6918,58.705,103271.0
2017-08-07 10:30:00,88.44,88.45,88.43,88.44,80829.0,58.6984,58.705,58.6918,58.6984,80829.0
2017-08-07 10:40:00,88.44,88.44,88.4,88.41,130468.0,58.6984,58.6984,58.6719,58.6785,130468.0
2017-08-07 10:50:00,88.41,88.43,88.4,88.42,71494.0,58.6785,58.6918,58.6719,58.6851,71494.0
2017-08-07 11:00:00,88.42,88.43,88.41,88.42,76046.0,58.6851,58.6918,58.6785,58.6851,76046.0
2017-08-07 11:10:00,88.41,88.42,88.41,88.42,73152.0,58.6785,58.6851,58.6785,58.6851,73152.0
2017-08-07 11:20:00,88.41,88.43,88.41,88.41,66370.0,58.6785,58.6918,58.6785,58.6785,66370.0
2017-08-07 11:30:00,88.41,88.43,88.4,88.42,71578.0,58.6785,58.6918,58.6719,58.6851,71578.0
2017-08-07 11:40:00,88.42,88.45,88.42,88.43,111274.0,58.6851,58.705,58.6851,58.6918,111274.0
2017-08-07 11:50:00,88.43,88.44,88.41,88.42,108467.0,58.6918,58.6984,58.6785,58.6851,108467.0
2017-08-07 12:00:00,88.42,88.42,88.41,88.42,48312.0,58.6851,58.6851,58.6785,58.6851,48312.0
2017-08-07 12:10:00,88.42,88.43,88.41,88.42,58030.0,58.6851,58.6918,58.6785,58.6851,58030.0
2017-08-07 12:20:00,88.42,88.43,88.4,88.4,63052.0,58.6851,58.6918,58.6719,58.6719,63052.0
2017-08-07 12:30:00,88.41,88.41,88.4,88.4,41198.0,58.6785,58.6785,58.6719,58.6719,41198.0
2017-08-07 12:40:00,88.4,88.41,88.4,88.41,34405.0,58.6719,58.6785,58.6719,58.6785,34405.0
2017-08-07 12:50:00,88.41,88.42,88.4,88.42,46764.0,58.6785,58.6851,58.6719,58.6851,46764.0
2017-08-07 13:00:00,88.42,88.44,88.41,88.43,77104.0,58.6851,58.6984,58.6785,58.6918,77104.0
2017-08-07 13:10:00,88.44,88.44,88.43,88.43,41970.0,58.6984,58.6984,58.6918,58.6918,41970.0
2017-08-07 13:20:00,88.43,88.44,88.43,88.43,43892.0,58.6918,58.6984,58.6918,58.6918,43892.0
2017-08-07 13:30:00,88.44,88.44,88.43,88.43,41792.0,58.6984,58.6984,58.6918,58.6918,41792.0
2017-08-07 13:40:00,88.43,88.44,88.41,88.42,86704.0,58.6918,58.6984,58.6785,58.6851,86704.0
2017-08-07 13:50:00,88.42,88.43,88.42,88.42,83554.0,58.6851,58.6918,58.6851,58.6851,83554.0
2017-08-07 14:00:00,88.42,88.43,88.42,88.42,69447.0,58.6851,58.6918,58.6851,58.6851,69447.0
2017-08-07 14:10:00,88.42,88.43,88.42,88.42,52638.0,58.6851,58.6918,58.6851,58.6851,52638.0
2017-08-07 14:20:00,88.42,88.44,88.42,88.43,90974.0,58.6851,58.6984,58.6851,58.6918,90974.0
2017-08-07 14:30:00,88.43,88.44,88.42,88.43,599045.0,58.6918,58.6984,58.6851,58.6918,599045.0
2017-08-07 14:40:00,88.43,88.44,88.43,88.44,61340.0,58.6918,58.6984,58.6918,58.6984,61340.0
2017-08-07 14:50:00,88.43,88.44,88.43,88.43,69637.0,58.6918,58.6984,58.6918,58.6918,69637.0
2017-08-07 15:00:00,88.44,88.44,88.42,88.43,192854.0,58.6984,58.6984,58.6851,58.6918,192854.0
2017-08-07 15:10:00,88.42,88.44,88.41,88.42,175204.0,58.6851,58.6984,58.6785,58.6851,175204.0
2017-08-07 15:20:00,88.41,88.44,88.41,88.44,225201.0,58.6785,58.6984,58.6785,58.6984,225201.0
2017-08-07 15:30:00,88.44,88.44,88.42,88.43,123705.0,58.6984,58.6984,58.6851,58.6918,123705.0
2017-08-07 15:40:00,88.42,88.44,88.42,88.43,207474.0,58.6851,58.6984,58.6851,58.6918,207474.0
2017-08-07 15:50:00,88.44,88.46,88.42,88.46,519021.0,58.6984,58.7117,58.6851,58.7117,519021.0
2017-08-08 09:30:00,88.42,88.5,88.4,88.4,216363.0,58.6851,58.7382,58.6719,58.6719,216363.0
2017-08-08 09:40:00,88.4,88.44,88.37,88.41,323041.0,58.6719,58.6984,58.6519,58.6785,323041.0
2017-08-08 09:50:00,88.41,88.44,88.4,88.42,108181.0,58.6785,58.6984,58.6719,58.6851,108181.0
2017-08-08 10:00:00,88.42,88.43,88.4,88.42,65677.0,58.6851,58.6918,58.6719,58.6851,65677.0
2017-08-08 10:10:00,88.42,88.44,88.41,88.44,49915.0,58.6851,58.6984,58.6785,58.6984,49915.0
2017-08-08 10:20:00,88.44,88.46,88.42,88.45,175102.0,58.6984,58.7117,58.6851,58.705,175102.0
2017-08-08 10:30:00,88.45,88.46,88.42,88.44,102928.0,58.705,58.7117,58.6851,58.6984,102928.0
2017-08-08 10:40:00,88.44,88.45,88.43,88.44,35974.0,58.6984,58.705,58.6918,58.6984,35974.0
2017-08-08 10:50:00,88.44,88.45,88.41,88.43,1589623.0,58.6984,58.705,58.6785,58.6918,1589623.0
2017-08-08 11:00:00,88.44,88.45,88.42,88.43,1673086.0,58.6984,58.705,58.6851,58.6918,1673086.0
2017-08-08 11:10:00,88.43,88.44,88.42,88.42,124788.0,58.6918,58.6984,58.6851,58.6851,124788.0
2017-08-08 11:20:00,88.42,88.43,88.42,88.42,130929.0,58.6851,58.6918,58.6851,58.6851,130929.0
2017-08-08 11:30:00,88.42,88.44,88.41,88.42,432191.0,58.6851,58.6984,58.6785,58.6851,432191.0
2017-08-08 11:40:00,88.42,88.43,88.4,88.42,711641.0,58.6851,58.6918,58.6719,58.6851,711641.0
2017-08-08 11:50:00,88.42,88.43,88.41,88.42,119255.0,58.6851,58.6918,58.6785,58.6851,119255.0
2017-08-08 12:00:00,88.42,88.43,88.41,88.41,69154.0,58.6851,58.6918,58.6785,58.6785,69154.0
2017-08-08 12:10:00,88.41,88.42,88.41,88.42,41681.0,58.6785,58.6851,58.6785,58.6851,41681.0
2017-08-08 12:20:00,88.41,88.44,88.41,88.44,151729.0,58.6785,58.6984,58.6785,58.6984,151729.0
2017-08-08 12:30:00,88.44,88.44,88.4,88.4,121332.0,58.6984,58.6984,58.6719,58.6719,121332.0
2017-08-08 12:40:00,88.4,88.41,88.37,88.38,199994.0,58.6719,58.6785,58.6519,58.6586,199994.0
2017-08-08 12:50:00,88.38,88.38,88.36,88.37,169570.0,58.6586,58.6586,58.6453,58.6519,169570.0
2017-08-08 13:00:00,88.36,88.37,88.31,88.34,223508.0,58.6453,58.6519,58.6121,58.632,223508.0
2017-08-08 13:10:00,88.34,88.36,88.33,88.36,394510.0,58.632,58.6453,58.6254,58.6453,394510.0
2017-08-08 13:20:00,88.36,88.36,88.35,88.36,101567.0,58.6453,58.6453,58.6387,58.6453,101567.0
2017-08-08 13:30:00,88.36,88.36,88.35,88.36,100104.0,58.6453,58.6453,58.6387,58.6453,100104.0
2017-08-08 13:40:00,88.35,88.37,88.35,88.36,42630.0,58.6387,58.6519,58.6387,58.6453,42630.0
2017-08-08 13:50:00,88.37,88.37,88.35,88.36,67170.0,58.6519,58.6519,58.6387,58.6453,67170.0
2017-08-08 14:00:00,88.36,88.36,88.33,88.33,940586.0,58.6453,58.6453,58.6254,58.6254,940586.0
2017-08-08 14:10:00,88.33,88.34,88.32,88.33,138112.0,58.6254,58.632,58.6188,58.6254,138112.0
2017-08-08 14:20:00,88.33,88.34,88.3,88.31,199598.0,58.6254,58.632,58.6055,58.6121,199598.0
2017-08-08 14:30:00,88.31,88.33,88.3,88.31,156484.0,58.6121,58.6254,58.6055,58.6121,156484.0
2017-08-08 14:40:00,88.31,88.31,88.26,88.26,127530.0,58.6121,58.6121,58.5789,58.5789,127530.0
2017-08-08 14:50:00,88.26,88.27,88.22,88.22,188903.0,58.5789,58.5856,58.5524,58.5524,188903.0
2017-08-08 15:00:00,88.22,88.24,88.18,88.19,798922.0,58.5524,58.5657,58.5258,58.5325,798922.0
2017-08-08 15:10:00,88.19,88.2,88.18,88.19,582897.0,58.5325,58.5391,58.5258,58.5325,582897.0
2017-08-08 15:20:00,88.18,88.19,88.16,88.17,544338.0,58.5258,58.5325,58.5126,58.5192,544338.0
2017-08-08 15:30:00,88.17,88.17,88.05,88.12,864060.0,58.5192,58.5192,58.4396,58.486,864060.0
2017-08-08 15:40:00,88.13,88.16,88.07,88.14,1036689.0,58.4927,58.5126,58.4528,58.4993,1036689.0
2017-08-08 15:50:00,88.14,88.14,87.99,88.11,2005359.0,58.4993,58.4993,58.3997,58.4794,2005359.0
2017-08-09 09:30:00,87.9,87.93,87.85,87.87,911434.0,58.34,58.3599,58.3068,58.3201,911434.0
2017-08-09 09:40:00,87.88,87.88,87.79,87.83,943025.0,58.3267,58.3267,58.267,58.2935,943025.0
2017-08-09 09:50:00,87.84,87.95,87.83,87.92,780995.0,58.3002,58.3732,58.2935,58.3533,780995.0
2017-08-09 10:00:00,87.92,87.93,87.87,87.89,412104.0,58.3533,58.3599,58.3201,58.3334,412104.0
2017-08-09 10:10:00,87.89,87.91,87.87,87.9,602849.0,58.3334,58.3466,58.3201,58.34,602849.0
2017-08-09 10:20:00,87.9,87.93,87.9,87.92,138684.0,58.34,58.3599,58.34,58.3533,138684.0
2017-08-09 10:30:00,87.91,87.98,87.9,87.91,359636.0,58.3466,58.3931,58.34,58.3466,359636.0
2017-08-09 10:40:00,87.91,87.92,87.88,87.89,312601.0,58.3466,58.3533,58.3267,58.3334,312601.0
2017-08-09 10:50:00,87.89,87.9,87.87,87.88,219432.0,58.3334,58.34,58.3201,58.3267,219432.0
2017-08-09 11:00:00,87.89,87.94,87.87,87.91,690862.0,58.3334,58.3665,58.3201,58.3466,690862.0
2017-08-09 11:10:00,87.9,87.91,87.86,87.87,240610.0,58.34,58.3466,58.3135,58.3201,240610.0
2017-08-09 11:20:00,87.87,87.89,87.87,87.88,106140.0,58.3201,58.3334,58.3201,58.3267,106140.0
2017-08-09 11:30:00,87.88,87.88,87.85,87.86,284922.0,58.3267,58.3267,58.3068,58.3135,284922.0
2017-08-09 11:40:00,87.87,87.87,87.83,87.84,119831.0,58.3201,58.3201,58.2935,58.3002,119831.0
2017-08-09 11:50:00,87.83,87.87,87.81,87.87,426802.0,58.2935,58.3201,58.2803,58.3201,426802.0
2017-08-09 12:00:00,87.87,87.87,87.84,87.85,87121.0,58.3201,58.3201,58.3002,58.3068,87121.0
2017-08-09 12:10:00,87.85,87.89,87.85,87.89,107602.0,58.3068,58.3334,58.3068,58.3334,107602.0
2017-08-09 12:20:00,87.88,87.92,87.88,87.89,493749.0,58.3267,58.3533,58.3267,58.3334,493749.0
2017-08-09 12:30:00,87.89,87.9,87.87,87.88,68950.0,58.3334,58.34,58.3201,58.3267,68950.0
2017-08-09 12:40:00,87.87,87.89,87.86,87.87,101359.0,58.3201,58.3334,58.3135,58.3201,101359.0
2017-08-09 12:50:00,87.87,87.87,87.85,87.87,75825.0,58.3201,58.3201,58.3068,58.3201,75825.0
2017-08-09 13:00:00,87.87,87.88,87.86,87.87,33907.0,58.3201,58.3267,58.3135,58.3201,33907.0
2017-08-09 13:10:00,87.86,87.87,87.85,87.86,328227.0,58.3135,58.3201,58.3068,58.3135,328227.0
2017-08-09 13:20:00,87.86,87.88,87.85,87.87,70034.0,58.3135,58.3267,58.3068,58.3201,70034.0
2017-08-09 13:30:00,87.87,87.87,87.85,87.86,127735.0,58.3201,58.3201,58.3068,58.3135,127735.0
2017-08-09 13:40:00,87.86,87.87,87.85,87.87,85963.0,58.3135,58.3201,58.3068,58.3201,85963.0
2017-08-09 13:50:00,87.86,87.87,87.85,87.85,183783.0,58.3135,58.3201,58.3068,58.3068,183783.0
2017-08-09 14:00:00,87.85,87.86,87.82,87.82,240192.0,58.3068,58.3135,58.2869,58.2869,240192.0
2017-08-09 14:10:00,87.82,87.83,87.8,87.81,249393.0,58.2869,58.2935,58.2736,58.2803,249393.0
2017-08-09 14:20:00,87.8,87.82,87.8,87.82,89045.0,58.2736,58.2869,58.2736,58.2869,89045.0
2017-08-09 14:30:00,87.81,87.82,87.78,87.79,392422.0,58.2803,58.2869,58.2604,58.267,392422.0
2017-08-09 14:40:00,87.79,87.81,87.77,87.8,268468.0,58.267,58.2803,58.2537,58.2736,268468.0
2017-08-09 14:50:00,87.8,87.8,87.79,87.8,53127.0,58.2736,58.2736,58.267,58.2736,53127.0
2017-08-09 15:00:00,87.8,87.8,87.76,87.77,357850.0,58.2736,58.2736,58.2471,58.2537,357850.0
2017-08-09 15:10:00,87.77,87.8,87.76,87.8,285950.0,58.2537,58.2736,58.2471,58.2736,285950.0
2017-08-09 15:20:00,87.79,87.8,87.72,87.73,704387.0,58.267,58.2736,58.2205,58.2272,704387.0
2017-08-09 15:30:00,87.73,87.73,87.68,87.69,689751.0,58.2272,58.2272,58.194,58.2006,689751.0
2017-08-09 15:40:00,87.7,87.72,87.69,87.72,558211.0,58.2073,58.2205,58.2006,58.2205,558211.0
2017-08-09 15:50:00,87.72,87.79,87.71,87.76,1648174.0,58.2205,58.267,58.2139,58.2471,1648174.0
2017-08-10 09:30:00,87.56,87.64,87.56,87.6,734153.0,58.1143,58.1674,58.1143,58.1409,734153.0
2017-08-10 09:40:00,87.6,87.61,87.45,87.48,1435648.0,58.1409,58.1475,58.0413,58.0612,1435648.0
2017-08-10 09:50:00,87.48,87.61,87.47,87.55,1225262.0,58.0612,58.1475,58.0546,58.1077,1225262.0
2017-08-10 10:00:00,87.56,87.56,87.36,87.43,626635.0,58.1143,58.1143,57.9816,58.0281,626635.0
2017-08-10 10:10:00,87.43,87.52,87.4,87.51,996187.0,58.0281,58.0878,58.0081,58.0812,996187.0
2017-08-10 10:20:00,87.51,87.54,87.46,87.51,532350.0,58.0812,58.1011,58.048,58.0812,532350.0
2017-08-10 10:30:00,87.51,87.56,87.46,87.55,566830.0,58.0812,58.1143,58.048,58.1077,566830.0
2017-08-10 10:40:00,87.55,87.63,87.54,87.59,1142689.0,58.1077,58.1608,58.1011,58.1342,1142689.0
2017-08-10 10:50:00,87.59,87.59,87.5,87.51,283144.0,58.1342,58.1342,58.0745,58.0812,283144.0
2017-08-10 11:00:00,87.51,87.54,87.5,87.53,193088.0,58.0812,58.1011,58.0745,58.0944,193088.0
2017-08-10 11:10:00,87.53,87.53,87.48,87.48,376886.0,58.0944,58.0944,58.0612,58.0612,376886.0
2017-08-10 11:20:00,87.48,87.51,87.45,87.5,355939.0,58.0612,58.0812,58.0413,58.0745,355939.0
2017-08-10 11:30:00,87.5,87.51,87.47,87.49,237494.0,58.0745,58.0812,58.0546,58.0679,237494.0
2017-08-10 11:40:00,87.49,87.51,87.46,87.48,251997.0,58.0679,58.0812,58.048,58.0612,251997.0
2017-08-10 11:50:00,87.48,87.49,87.45,87.48,244975.0,58.0612,58.0679,58.0413,58.0612,244975.0
2017-08-10 12:00:00,87.48,87.48,87.43,87.48,624138.0,58.0612,58.0612,58.0281,58.0612,624138.0
2017-08-10 12:10:00,87.48,87.5,87.43,87.43,152054.0,58.0612,58.0745,58.0281,58.0281,152054.0
2017-08-10 12:20:00,87.44,87.44,87.4,87.41,206332.0,58.0347,58.0347,58.0081,58.0148,206332.0
2017-08-10 12:30:00,87.41,87.43,87.4,87.4,140949.0,58.0148,58.0281,58.0081,58.0081,140949.0
2017-08-10 12:40:00,87.4,87.41,87.35,87.37,357794.0,58.0081,58.0148,57.975,57.9882,357794.0
2017-08-10 12:50:00,87.37,87.43,87.36,87.42,253461.0,57.9882,58.0281,57.9816,58.0214,253461.0
2017-08-10 13:00:00,87.43,87.46,87.42,87.46,249171.0,58.0281,58.048,58.0214,58.048,249171.0
2017-08-10 13:10:00,87.46,87.5,87.44,87.45,354319.0,58.048,58.0745,58.0347,58.0413,354319.0
2017-08-10 13:20:00,87.45,87.47,87.44,87.47,118156.0,58.0413,58.0546,58.0347,58.0546,118156.0
2017-08-10 13:30:00,87.46,87.47,87.45,87.45,125029.0,58.048,58.0546,58.0413,58.0413,125029.0
2017-08-10 13:40:00,87.45,87.46,87.4,87.42,189421.0,58.0413,58.048,58.0081,58.0214,189421.0
2017-08-10 13:50:00,87.42,87.46,87.4,87.43,360474.0,58.0214,58.048,58.0081,58.0281,360474.0
2017-08-10 14:00:00,87.43,87.43,87.39,87.41,614497.0,58.0281,58.0281,58.0015,58.0148,614497.0
2017-08-10 14:10:00,87.41,87.48,87.41,87.43,1458762.0,58.0148,58.0612,58.0148,58.0281,1458762.0
2017-08-10 14:20:00,87.43,87.45,87.41,87.45,512243.0,58.0281,58.0413,58.0148,58.0413,512243.0
2017-08-10 14:30:00,87.45,87.48,87.42,87.43,282481.0,58.0413,58.0612,58.0214,58.0281,282481.0
2017-08-10 14:40:00,87.43,87.44,87.38,87.43,541529.0,58.0281,58.0347,57.9949,58.0281,541529.0
2017-08-10 14:50:00,87.43,87.44,87.38,87.39,201883.0,58.0281,58.0347,57.9949,58.0015,201883.0
2017-08-10 15:00:00,87.39,87.41,87.38,87.39,313107.0,58.0015,58.0148,57.9949,58.0015,313107.0
2017-08-10 15:10:00,87.39,87.39,87.26,87.28,710992.0,58.0015,58.0015,57.9152,57.9285,710992.0
2017-08-10 15:20:00,87.29,87.3,87.25,87.27,402368.0,57.9351,57.9418,57.9086,57.9219,402368.0
2017-08-10 15:30:00,87.27,87.3,87.19,87.23,551938.0,57.9219,57.9418,57.8688,57.8953,551938.0
2017-08-10 15:40:00,87.23,87.26,87.11,87.13,1334090.0,57.8953,57.9152,57.8157,57.8289,1334090.0
2017-08-10 15:50:00,87.13,87.23,87.12,87.2,2880686.0,57.8289,57.8953,57.8223,57.8754,2880686.0
2017-08-11 09:30:00,87.37,87.43,87.32,87.35,885709.0,57.9882,58.0281,57.955,57.975,885709.0
2017-08-11 09:40:00,87.35,87.37,87.31,87.37,1348419.0,57.975,57.9882,57.9484,57.9882,1348419.0
2017-08-11 09:50:00,87.37,87.46,87.36,87.39,1242401.0,57.9882,58.048,57.9816,58.0015,1242401.0
2017-08-11 10:00:00,87.39,87.43,87.37,87.42,266300.0,58.0015,58.0281,57.9882,58.0214,266300.0
2017-08-11 10:10:00,87.43,87.46,87.41,87.42,1000833.0,58.0281,58.048,58.0148,58.0214,1000833.0
2017-08-11 10:20:00,87.42,87.43,87.38,87.39,353837.0,58.0214,58.0281,57.9949,58.0015,353837.0
2017-08-11 10:30:00,87.39,87.4,87.32,87.4,1162654.0,58.0015,58.0081,57.955,58.0081,1162654.0
2017-08-11 10:40:00,87.4,87.4,87.37,87.37,300829.0,58.0081,58.0081,57.9882,57.9882,300829.0
2017-08-11 10:50:00,87.38,87.38,87.35,87.36,284966.0,57.9949,57.9949,57.975,57.9816,284966.0
2017-08-11 11:00:00,87.36,87.36,87.33,87.33,270675.0,57.9816,57.9816,57.9617,57.9617,270675.0
2017-08-11 11:10:00,87.33,87.36,87.32,87.33,182840.0,57.9617,57.9816,57.955,57.9617,182840.0
2017-08-11 11:20:00,87.33,87.33,87.26,87.26,391970.0,57.9617,57.9617,57.9152,57.9152,391970.0
2017-08-11 11:30:00,87.27,87.36,87.26,87.34,179396.0,57.9219,57.9816,57.9152,57.9683,179396.0
2017-08-11 11:40:00,87.34,87.37,87.32,87.37,153020.0,57.9683,57.9882,57.955,57.9882,153020.0
2017-08-11 11:50:00,87.36,87.36,87.32,87.33,70553.0,57.9816,57.9816,57.955,57.9617,70553.0
2017-08-11 12:00:00,87.33,87.36,87.32,87.36,147700.0,57.9617,57.9816,57.955,57.9816,147700.0
2017-08-11 12:10:00,87.35,87.38,87.35,87.36,194049.0,57.975,57.9949,57.975,57.9816,194049.0
2017-08-11 12:20:00,87.37,87.39,87.35,87.36,296004.0,57.9882,58.0015,57.975,57.9816,296004.0
2017-08-11 12:30:00,87.36,87.38,87.35,87.37,307284.0,57.9816,57.9949,57.975,57.9882,307284.0
2017-08-11 12:40:00,87.37,87.4,87.36,87.39,121483.0,57.9882,58.0081,57.9816,58.0015,121483.0
2017-08-11 12:50:00,87.39,87.39,87.35,87.38,110932.0,58.0015,58.0015,57.975,57.9949,110932.0
2017-08-11 13:00:00,87.38,87.42,87.37,87.41,107824.0,57.9949,58.0214,57.9882,58.0148,107824.0
2017-08-11 13:10:00,87.41,87.41,87.38,87.41,105001.0,58.0148,58.0148,57.9949,58.0148,105001.0
2017-08-11 13:20:00,87.41,87.41,87.37,87.41,83810.0,58.0148,58.0148,57.9882,58.0148,83810.0
2017-08-11 13:30:00,87.4,87.42,87.37,87.38,70272.0,58.0081,58.0214,57.9882,57.9949,70272.0
2017-08-11 13:40:00,87.37,87.41,87.36,87.41,89478.0,57.9882,58.0148,57.9816,58.0148,89478.0
2017-08-11 13:50:00,87.41,87.41,87.38,87.38,48821.0,58.0148,58.0148,57.9949,57.9949,48821.0
2017-08-11 14:00:00,87.38,87.39,87.37,87.38,100547.0,57.9949,58.0015,57.9882,57.9949,100547.0
2017-08-11 14:10:00,87.38,87.4,87.38,87.39,419212.0,57.9949,58.0081,57.9949,58.0015,419212.0
2017-08-11 14:20:00,87.39,87.39,87.33,87.34,252903.0,58.0015,58.0015,57.9617,57.9683,252903.0
2017-08-11 14:30:00,87.34,87.35,87.28,87.3,630553.0,57.9683,57.975,57.9285,57.9418,630553.0
2017-08-11 14:40:00,87.3,87.35,87.3,87.31,100549.0,57.9418,57.975,57.9418,57.9484,100549.0
2017-08-11 14:50:00,87.31,87.34,87.26,87.27,261265.0,57.9484,57.9683,57.9152,57.9219,261265.0
2017-08-11 15:00:00,87.27,87.32,87.26,87.29,247031.0,57.9219,57.955,57.9152,57.9351,247031.0
2017-08-11 15:10:00,87.3,87.3,87.25,87.26,252486.0,57.9418,57.9418,57.9086,57.9152,252486.0
2017-08-11 15:20:00,87.26,87.33,87.26,87.3,205986.0,57.9152,57.9617,57.9152,57.9418,205986.0
2017-08-11 15:30:00,87.3,87.32,87.28,87.32,165086.0,57.9418,57.955,57.9285,57.955,165086.0
2017-08-11 15:40:00,87.32,87.35,87.29,87.31,452673.0,57.955,57.975,57.9351,57.9484,452673.0
2017-08-11 15:50:00,87.31,87.37,87.28,87.35,2521120.0,57.9484,57.9882,57.9285,57.975,2521120.0
2017-08-14 09:30:00,87.59,87.81,87.59,87.79,1205269.0,58.1342,58.2803,58.1342,58.267,1205269.0
2017-08-14 09:40:00,87.8,87.83,87.77,87.8,448893.0,58.2736,58.2935,58.2537,58.2736,448893.0
2017-08-14 09:50:00,87.79,87.85,87.79,87.82,982448.0,58.267,58.3068,58.267,58.2869,982448.0
2017-08-14 10:00:00,87.81,87.85,87.81,87.84,269157.0,58.2803,58.3068,58.2803,58.3002,269157.0
2017-08-14 10:10:00,87.84,87.85,87.82,87.82,370317.0,58.3002,58.3068,58.2869,58.2869,370317.0
2017-08-14 10:20:00,87.83,87.87,87.82,87.85,281080.0,58.2935,58.3201,58.2869,58.3068,281080.0
2017-08-14 10:30:00,87.85,87.88,87.84,87.88,136668.0,58.3068,58.3267,58.3002,58.3267,136668.0
2017-08-14 10:40:00,87.88,87.89,87.86,87.89,224506.0,58.3267,58.3334,58.3135,58.3334,224506.0
2017-08-14 10:50:00,87.89,87.94,87.89,87.92,469324.0,58.3334,58.3665,58.3334,58.3533,469324.0
2017-08-14 11:00:00,87.92,87.92,87.91,87.91,156101.0,58.3533,58.3533,58.3466,58.3466,156101.0
2017-08-14 11:10:00,87.92,87.92,87.9,87.91,205481.0,58.3533,58.3533,58.34,58.3466,205481.0
2017-08-14 11:20:00,87.91,87.92,87.89,87.91,133477.0,58.3466,58.3533,58.3334,58.3466,133477.0
2017-08-14 11:30:00,87.91,87.92,87.88,87.9,151767.0,58.3466,58.3533,58.3267,58.34,151767.0
2017-08-14 11:40:00,87.9,87.9,87.84,87.84,190508.0,58.34,58.34,58.3002,58.3002,190508.0
2017-08-14 11:50:00,87.84,87.85,87.77,87.8,266971.0,58.3002,58.3068,58.2537,58.2736,266971.0
2017-08-14 12:00:00,87.79,87.83,87.78,87.81,106150.0,58.267,58.2935,58.2604,58.2803,106150.0
2017-08-14 12:10:00,87.8,87.81,87.77,87.8,146814.0,58.2736,58.2803,58.2537,58.2736,146814.0
2017-08-14 12:20:00,87.8,87.8,87.76,87.77,29901.0,58.2736,58.2736,58.2471,58.2537,29901.0
2017-08-14 12:30:00,87.76,87.77,87.76,87.76,41509.0,58.2471,58.2537,58.2471,58.2471,41509.0
2017-08-14 12:40:00,87.76,87.79,87.75,87.78,190250.0,58.2471,58.267,58.2404,58.2604,190250.0
2017-08-14 12:50:00,87.78,87.79,87.76,87.77,76219.0,58.2604,58.267,58.2471,58.2537,76219.0
2017-08-14 13:00:00,87.77,87.8,87.76,87.8,142184.0,58.2537,58.2736,58.2471,58.2736,142184.0
2017-08-14 13:10:00,87.8,87.8,87.77,87.77,86894.0,58.2736,58.2736,58.2537,58.2537,86894.0
2017-08-14 13:20:00,87.77,87.78,87.77,87.77,31153.0,58.2537,58.2604,58.2537,58.2537,31153.0
2017-08-14 13:30:00,87.77,87.79,87.77,87.79,79908.0,58.2537,58.267,58.2537,58.267,79908.0
2017-08-14 13:40:00,87.78,87.79,87.75,87.76,115349.0,58.2604,58.267,58.2404,58.2471,115349.0
2017-08-14 13:50:00,87.75,87.78,87.75,87.77,155367.0,58.2404,58.2604,58.2404,58.2537,155367.0
2017-08-14 14:00:00,87.77,87.78,87.76,87.77,74253.0,58.2537,58.2604,58.2471,58.2537,74253.0
2017-08-14 14:10:00,87.77,87.77,87.74,87.75,198453.0,58.2537,58.2537,58.2338,58.2404,198453.0
2017-08-14 14:20:00,87.76,87.77,87.75,87.76,86725.0,58.2471,58.2537,58.2404,58.2471,86725.0
2017-08-14 14:30:00,87.76,87.77,87.75,87.77,85540.0,58.2471,58.2537,58.2404,58.2537,85540.0
2017-08-14 14:40:00,87.76,87.78,87.73,87.74,351146.0,58.2471,58.2604,58.2272,58.2338,351146.0
2017-08-14 14:50:00,87.75,87.75,87.71,87.73,241818.0,58.2404,58.2404,58.2139,58.2272,241818.0
2017-08-14 15:00:00,87.73,87.75,87.7,87.72,125183.0,58.2272,58.2404,58.2073,58.2205,125183.0
2017-08-14 15:10:00,87.73,87.73,87.72,87.73,72199.0,58.2272,58.2272,58.2205,58.2272,72199.0
2017-08-14 15:20:00,87.73,87.77,87.72,87.77,128895.0,58.2272,58.2537,58.2205,58.2537,128895.0
2017-08-14 15:30:00,87.76,87.78,87.74,87.75,286273.0,58.2471,58.2604,58.2338,58.2404,286273.0
2017-08-14 15:40:00,87.74,87.75,87.73,87.73,89580.0,58.2338,58.2404,58.2272,58.2272,89580.0
2017-08-14 15:50:00,87.73,87.81,87.73,87.77,617048.0,58.2272,58.2803,58.2272,58.2537,617048.0
2017-08-15 09:30:00,87.8,87.84,87.73,87.78,245441.0,58.2736,58.3002,58.2272,58.2604,245441.0
2017-08-15 09:40:00,87.78,87.78,87.74,87.76,253293.0,58.2604,58.2604,58.2338,58.2471,253293.0
2017-08-15 09:50:00,87.77,87.8,87.74,87.79,150591.0,58.2537,58.2736,58.2338,58.267,150591.0
2017-08-15 10:00:00,87.8,87.82,87.78,87.78,104736.0,58.2736,58.2869,58.2604,58.2604,104736.0
2017-08-15 10:10:00,87.78,87.79,87.76,87.78,67075.0,58.2604,58.267,58.2471,58.2604,67075.0
2017-08-15 10:20:00,87.79,87.8,87.78,87.78,43841.0,58.267,58.2736,58.2604,58.2604,43841.0
2017-08-15 10:30:00,87.79,87.79,87.74,87.79,73182.0,58.267,58.267,58.2338,58.267,73182.0
2017-08-15 10:40:00,87.79,87.81,87.77,87.81,121619.0,58.267,58.2803,58.2537,58.2803,121619.0
2017-08-15 10:50:00,87.81,87.82,87.79,87.81,104022.0,58.2803,58.2869,58.267,58.2803,104022.0
2017-08-15 11:00:00,87.81,87.82,87.8,87.82,71948.0,58.2803,58.2869,58.2736,58.2869,71948.0
2017-08-15 11:10:00,87.82,87.83,87.81,87.83,58952.0,58.2869,58.2935,58.2803,58.2935,58952.0
2017-08-15 11:20:00,87.83,87.83,87.79,87.82,161382.0,58.2935,58.2935,58.267,58.2869,161382.0
2017-08-15 11:30:00,87.82,87.82,87.81,87.82,16304.0,58.2869,58.2869,58.2803,58.2869,16304.0
2017-08-15 11:40:00,87.82,87.82,87.78,87.79,205625.0,58.2869,58.2869,58.2604,58.267,205625.0
2017-08-15 11:50:00,87.79,87.8,87.77,87.8,77545.0,58.267,58.2736,58.2537,58.2736,77545.0
2017-08-15 12:00:00,87.79,87.82,87.79,87.81,33927.0,58.267,58.2869,58.267,58.2803,33927.0
2017-08-15 12:10:00,87.8,87.81,87.79,87.81,80246.0,58.2736,58.2803,58.267,58.2803,80246.0
2017-08-15 12:20:00,87.81,87.81,87.79,87.8,46807.0,58.2803,58.2803,58.267,58.2736,46807.0
2017-08-15 12:30:00,87.8,87.81,87.79,87.81,168016.0,58.2736,58.2803,58.267,58.2803,168016.0
2017-08-15 12:40:00,87.81,87.82,87.79,87.81,131266.0,58.2803,58.2869,58.267,58.2803,131266.0
2017-08-15 12:50:00,87.82,87.82,87.81,87.82,97730.0,58.2869,58.2869,58.2803,58.2869,97730.0
2017-08-15 13:00:00,87.81,87.82,87.76,87.78,37765.0,58.2803,58.2869,58.2471,58.2604,37765.0
2017-08-15 13:10:00,87.78,87.78,87.77,87.78,7894.0,58.2604,58.2604,58.2537,58.2604,7894.0
2017-08-15 13:20:00,87.78,87.78,87.76,87.78,57697.0,58.2604,58.2604,58.2471,58.2604,57697.0
2017-08-15 13:30:00,87.78,87.79,87.77,87.78,36130.0,58.2604,58.267,58.2537,58.2604,36130.0
2017-08-15 13:40:00,87.78,87.8,87.78,87.8,58952.0,58.2604,58.2736,58.2604,58.2736,58952.0
2017-08-15 13:50:00,87.8,87.82,87.79,87.8,106324.0,58.2736,58.2869,58.267,58.2736,106324.0
2017-08-15 14:00:00,87.8,87.8,87.79,87.8,39598.0,58.2736,58.2736,58.267,58.2736,39598.0
2017-08-15 14:10:00,87.8,87.8,87.79,87.8,56632.0,58.2736,58.2736,58.267,58.2736,56632.0
2017-08-15 14:20:00,87.8,87.81,87.78,87.8,114071.0,58.2736,58.2803,58.2604,58.2736,114071.0
2017-08-15 14:30:00,87.81,87.81,87.79,87.81,67732.0,58.2803,58.2803,58.267,58.2803,67732.0
2017-08-15 14:40:00,87.81,87.81,87.78,87.8,50247.0,58.2803,58.2803,58.2604,58.2736,50247.0
2017-08-15 14:50:00,87.8,87.81,87.78,87.8,85392.0,58.2736,58.2803,58.2604,58.2736,85392.0
2017-08-15 15:00:00,87.8,87.81,87.79,87.81,33569.0,58.2736,58.2803,58.267,58.2803,33569.0
2017-08-15 15:10:00,87.81,87.83,87.78,87.83,334042.0,58.2803,58.2935,58.2604,58.2935,334042.0
2017-08-15 15:20:00,87.83,87.84,87.82,87.82,130507.0,58.2935,58.3002,58.2869,58.2869,130507.0
2017-08-15 15:30:00,87.82,87.85,87.81,87.84,706157.0,58.2869,58.3068,58.2803,58.3002,706157.0
2017-08-15 15:40:00,87.85,87.89,87.84,87.86,594757.0,58.3068,58.3334,58.3002,58.3135,594757.0
2017-08-15 15:50:00,87.85,87.88,87.82,87.83,469801.0,58.3068,58.3267,58.2869,58.2935,469801.0
2017-08-16 09:30:00,87.89,87.94,87.86,87.89,553504.0,58.3334,58.3665,58.3135,58.3334,553504.0
2017-08-16 09:40:00,87.89,87.92,87.86,87.89,984218.0,58.3334,58.3533,58.3135,58.3334,984218.0
2017-08-16 09:50:00,87.89,87.92,87.89,87.92,323290.0,58.3334,58.3533,58.3334,58.3533,323290.0
2017-08-16 10:00:00,87.91,87.92,87.9,87.91,350281.0,58.3466,58.3533,58.34,58.3466,350281.0
2017-08-16 10:10:00,87.9,87.92,87.9,87.92,240919.0,58.34,58.3533,58.34,58.3533,240919.0
2017-08-16 10:20:00,87.92,87.95,87.91,87.95,161765.0,58.3533,58.3732,58.3466,58.3732,161765.0
2017-08-16 10:30:00,87.95,87.95,87.91,87.93,272926.0,58.3732,58.3732,58.3466,58.3599,272926.0
2017-08-16 10:40:00,87.94,87.96,87.93,87.94,99693.0,58.3665,58.3798,58.3599,58.3665,99693.0
2017-08-16 10:50:00,87.94,87.96,87.94,87.96,69491.0,58.3665,58.3798,58.3665,58.3798,69491.0
2017-08-16 11:00:00,87.96,87.97,87.93,87.96,194219.0,58.3798,58.3865,58.3599,58.3798,194219.0
2017-08-16 11:10:00,87.97,87.97,87.95,87.95,85244.0,58.3865,58.3865,58.3732,58.3732,85244.0
2017-08-16 11:20:00,87.95,87.96,87.93,87.94,336179.0,58.3732,58.3798,58.3599,58.3665,336179.0
2017-08-16 11:30:00,87.94,87.96,87.93,87.95,680143.0,58.3665,58.3798,58.3599,58.3732,680143.0
2017-08-16 11:40:00,87.95,87.97,87.94,87.95,174189.0,58.3732,58.3865,58.3665,58.3732,174189.0
2017-08-16 11:50:00,87.94,87.96,87.94,87.94,61464.0,58.3665,58.3798,58.3665,58.3665,61464.0
2017-08-16 12:00:00,87.95,87.96,87.94,87.96,217332.0,58.3732,58.3798,58.3665,58.3798,217332.0
2017-08-16 12:10:00,87.96,87.97,87.94,87.96,126272.0,58.3798,58.3865,58.3665,58.3798,126272.0
2017-08-16 12:20:00,87.96,87.97,87.96,87.97,30181.0,58.3798,58.3865,58.3798,58.3865,30181.0
2017-08-16 12:30:00,87.97,87.97,87.96,87.97,132415.0,58.3865,58.3865,58.3798,58.3865,132415.0
2017-08-16 12:40:00,87.97,87.97,87.96,87.96,52597.0,58.3865,58.3865,58.3798,58.3798,52597.0
2017-08-16 12:50:00,87.97,87.97,87.93,87.94,60814.0,58.3865,58.3865,58.3599,58.3665,60814.0
2017-08-16 13:00:00,87.94,87.95,87.93,87.95,50921.0,58.3665,58.3732,58.3599,58.3732,50921.0
2017-08-16 13:10:00,87.95,87.96,87.9,87.92,144931.0,58.3732,58.3798,58.34,58.3533,144931.0
2017-08-16 13:20:00,87.92,87.93,87.86,87.88,116457.0,58.3533,58.3599,58.3135,58.3267,116457.0
2017-08-16 13:30:00,87.89,87.9,87.86,87.89,28208.0,58.3334,58.34,58.3135,58.3334,28208.0
2017-08-16 13:40:00,87.9,87.91,87.87,87.88,50558.0,58.34,58.3466,58.3201,58.3267,50558.0
2017-08-16 13:50:00,87.89,87.93,87.89,87.92,93043.0,58.3334,58.3599,58.3334,58.3533,93043.0
2017-08-16 14:00:00,87.9,87.95,87.9,87.94,67971.0,58.34,58.3732,58.34,58.3665,67971.0
2017-08-16 14:10:00,87.93,87.94,87.89,87.9,120900.0,58.3599,58.3665,58.3334,58.34,120900.0
2017-08-16 14:20:00,87.9,87.91,87.86,87.88,428304.0,58.34,58.3466,58.3135,58.3267,428304.0
2017-08-16 14:30:00,87.88,87.88,87.85,87.87,932318.0,58.3267,58.3267,58.3068,58.3201,932318.0
2017-08-16 14:40:00,87.87,87.88,87.86,87.87,62037.0,58.3201,58.3267,58.3135,58.3201,62037.0
2017-08-16 14:50:00,87.87,87.89,87.86,87.87,132281.0,58.3201,58.3334,58.3135,58.3201,132281.0
2017-08-16 15:00:00,87.87,87.88,87.86,87.88,44062.0,58.3201,58.3267,58.3135,58.3267,44062.0
2017-08-16 15:10:00,87.88,87.88,87.87,87.88,46087.0,58.3267,58.3267,58.3201,58.3267,46087.0
2017-08-16 15:20:00,87.87,87.88,87.86,87.87,101454.0,58.3201,58.3267,58.3135,58.3201,101454.0
2017-08-16 15:30:00,87.88,87.88,87.86,87.87,86541.0,58.3267,58.3267,58.3135,58.3201,86541.0
2017-08-16 15:40:00,87.87,87.87,87.85,87.85,160274.0,58.3201,58.3201,58.3068,58.3068,160274.0
2017-08-16 15:50:00,87.86,87.87,87.8,87.84,1422697.0,58.3135,58.3201,58.2736,58.3002,1422697.0
2017-08-17 09:30:00,87.72,87.8,87.72,87.73,216627.0,58.2205,58.2736,58.2205,58.2272,216627.0
2017-08-17 09:40:00,87.73,87.78,87.72,87.77,341629.0,58.2272,58.2604,58.2205,58.2537,341629.0
2017-08-17 09:50:00,87.77,87.78,87.72,87.73,313234.0,58.2537,58.2604,58.2205,58.2272,313234.0
2017-08-17 10:00:00,87.72,87.77,87.71,87.73,284236.0,58.2205,58.2537,58.2139,58.2272,284236.0
2017-08-17 10:10:00,87.73,87.74,87.68,87.69,408207.0,58.2272,58.2338,58.194,58.2006,408207.0
2017-08-17 10:20:00,87.69,87.71,87.68,87.69,965347.0,58.2006,58.2139,58.194,58.2006,965347.0
2017-08-17 10:30:00,87.69,87.73,87.69,87.71,110665.0,58.2006,58.2272,58.2006,58.2139,110665.0
2017-08-17 10:40:00,87.7,87.71,87.68,87.7,127406.0,58.2073,58.2139,58.194,58.2073,127406.0
2017-08-17 10:50:00,87.71,87.72,87.68,87.71,188888.0,58.2139,58.2205,58.194,58.2139,188888.0
2017-08-17 11:00:00,87.72,87.74,87.71,87.73,145827.0,58.2205,58.2338,58.2139,58.2272,145827.0
2017-08-17 11:10:00,87.74,87.74,87.73,87.73,149927.0,58.2338,58.2338,58.2272,58.2272,149927.0
2017-08-17 11:20:00,87.73,87.74,87.71,87.71,148427.0,58.2272,58.2338,58.2139,58.2139,148427.0
2017-08-17 11:30:00,87.72,87.72,87.68,87.68,48911.0,58.2205,58.2205,58.194,58.194,48911.0
2017-08-17 11:40:00,87.69,87.72,87.67,87.67,217016.0,58.2006,58.2205,58.1873,58.1873,217016.0
2017-08-17 11:50:00,87.67,87.69,87.67,87.69,116834.0,58.1873,58.2006,58.1873,58.2006,116834.0
2017-08-17 12:00:00,87.69,87.7,87.67,87.67,67219.0,58.2006,58.2073,58.1873,58.1873,67219.0
2017-08-17 12:10:00,87.67,87.68,87.65,87.65,607160.0,58.1873,58.194,58.1741,58.1741,607160.0
2017-08-17 12:20:00,87.66,87.68,87.65,87.67,263586.0,58.1807,58.194,58.1741,58.1873,263586.0
2017-08-17 12:30:00,87.67,87.68,87.64,87.67,120997.0,58.1873,58.194,58.1674,58.1873,120997.0
2017-08-17 12:40:00,87.66,87.67,87.64,87.65,42122.0,58.1807,58.1873,58.1674,58.1741,42122.0
2017-08-17 12:50:00,87.66,87.66,87.58,87.63,177598.0,58.1807,58.1807,58.1276,58.1608,177598.0
2017-08-17 13:00:00,87.62,87.63,87.57,87.58,744207.0,58.1542,58.1608,58.121,58.1276,744207.0
2017-08-17 13:10:00,87.58,87.61,87.56,87.6,424474.0,58.1276,58.1475,58.1143,58.1409,424474.0
2017-08-17 13:20:00,87.6,87.61,87.56,87.59,603349.0,58.1409,58.1475,58.1143,58.1342,603349.0
2017-08-17 13:30:00,87.6,87.65,87.58,87.61,431180.0,58.1409,58.1741,58.1276,58.1475,431180.0
2017-08-17 13:40:00,87.61,87.62,87.56,87.57,106210.0,58.1475,58.1542,58.1143,58.121,106210.0
2017-08-17 13:50:00,87.56,87.6,87.55,87.6,277062.0,58.1143,58.1409,58.1077,58.1409,277062.0
2017-08-17 14:00:00,87.61,87.62,87.57,87.59,351723.0,58.1475,58.1542,58.121,58.1342,351723.0
2017-08-17 14:10:00,87.6,87.61,87.55,87.57,197927.0,58.1409,58.1475,58.1077,58.121,197927.0
2017-08-17 14:20:00,87.57,87.59,87.56,87.57,60288.0,58.121,58.1342,58.1143,58.121,60288.0
2017-08-17 14:30:00,87.57,87.58,87.54,87.54,64546.0,58.121,58.1276,58.1011,58.1011,64546.0
2017-08-17 14:40:00,87.54,87.56,87.52,87.56,41720.0,58.1011,58.1143,58.0878,58.1143,41720.0
2017-08-17 14:50:00,87.56,87.56,87.49,87.51,265466.0,58.1143,58.1143,58.0679,58.0812,265466.0
2017-08-17 15:00:00,87.5,87.51,87.42,87.45,283561.0,58.0745,58.0812,58.0214,58.0413,283561.0
2017-08-17 15:10:00,87.45,87.46,87.4,87.42,319852.0,58.0413,58.048,58.0081,58.0214,319852.0
2017-08-17 15:20:00,87.41,87.42,87.39,87.39,421149.0,58.0148,58.0214,58.0015,58.0015,421149.0
2017-08-17 15:30:00,87.39,87.43,87.36,87.37,757689.0,58.0015,58.0281,57.9816,57.9882,757689.0
2017-08-17 15:40:00,87.37,87.38,87.29,87.33,821812.0,57.9882,57.9949,57.9351,57.9617,821812.0
2017-08-17 15:50:00,87.33,87.43,87.3,87.36,1587960.0,57.9617,58.0281,57.9418,57.9816,1587960.0
2017-08-18 09:30:00,87.49,87.49,87.34,87.34,488840.0,58.0679,58.0679,57.9683,57.9683,488840.0
2017-08-18 09:40:00,87.34,87.37,87.32,87.35,531403.0,57.9683,57.9882,57.955,57.975,531403.0
2017-08-18 09:50:00,87.36,87.37,87.29,87.29,605163.0,57.9816,57.9882,57.9351,57.9351,605163.0
2017-08-18 10:00:00,87.3,87.42,87.29,87.37,379569.0,57.9418,58.0214,57.9351,57.9882,379569.0
2017-08-18 10:10:00,87.37,87.37,87.33,87.34,717140.0,57.9882,57.9882,57.9617,57.9683,717140.0
2017-08-18 10:20:00,87.34,87.37,87.32,87.33,143593.0,57.9683,57.9882,57.955,57.9617,143593.0
2017-08-18 10:30:00,87.34,87.34,87.32,87.33,395937.0,57.9683,57.9683,57.955,57.9617,395937.0
2017-08-18 10:40:00,87.34,87.35,87.33,87.34,313469.0,57.9683,57.975,57.9617,57.9683,313469.0
2017-08-18 10:50:00,87.35,87.37,87.34,87.36,151739.0,57.975,57.9882,57.9683,57.9816,151739.0
2017-08-18 11:00:00,87.36,87.38,87.32,87.33,242740.0,57.9816,57.9949,57.955,57.9617,242740.0
2017-08-18 11:10:00,87.32,87.34,87.31,87.34,213402.0,57.955,57.9683,57.9484,57.9683,213402.0
2017-08-18 11:20:00,87.34,87.45,87.33,87.44,359262.0,57.9683,58.0413,57.9617,58.0347,359262.0
2017-08-18 11:30:00,87.44,87.45,87.39,87.42,360841.0,58.0347,58.0413,58.0015,58.0214,360841.0
2017-08-18 11:40:00,87.43,87.5,87.42,87.48,565565.0,58.0281,58.0745,58.0214,58.0612,565565.0
2017-08-18 11:50:00,87.48,87.52,87.47,87.5,176249.0,58.0612,58.0878,58.0546,58.0745,176249.0
2017-08-18 12:00:00,87.5,87.51,87.47,87.51,295820.0,58.0745,58.0812,58.0546,58.0812,295820.0
2017-08-18 12:10:00,87.51,87.54,87.5,87.53,172042.0,58.0812,58.1011,58.0745,58.0944,172042.0
2017-08-18 12:20:00,87.53,87.55,87.49,87.55,136327.0,58.0944,58.1077,58.0679,58.1077,136327.0
2017-08-18 12:30:00,87.55,87.59,87.53,87.56,781000.0,58.1077,58.1342,58.0944,58.1143,781000.0
2017-08-18 12:40:00,87.56,87.63,87.56,87.62,351795.0,58.1143,58.1608,58.1143,58.1542,351795.0
2017-08-18 12:50:00,87.62,87.69,87.6,87.62,467012.0,58.1542,58.2006,58.1409,58.1542,467012.0
2017-08-18 13:00:00,87.62,87.65,87.62,87.64,305440.0,58.1542,58.1741,58.1542,58.1674,305440.0
2017-08-18 13:10:00,87.64,87.66,87.6,87.6,178706.0,58.1674,58.1807,58.1409,58.1409,178706.0
2017-08-18 13:20:00,87.59,87.61,87.54,87.56,361373.0,58.1342,58.1475,58.1011,58.1143,361373.0
2017-08-18 13:30:00,87.56,87.58,87.5,87.51,194435.0,58.1143,58.1276,58.0745,58.0812,194435.0
2017-08-18 13:40:00,87.5,87.54,87.49,87.53,122205.0,58.0745,58.1011,58.0679,58.0944,122205.0
2017-08-18 13:50:00,87.53,87.54,87.48,87.48,139383.0,58.0944,58.1011,58.0612,58.0612,139383.0
2017-08-18 14:00:00,87.48,87.52,87.48,87.5,195593.0,58.0612,58.0878,58.0612,58.0745,195593.0
2017-08-18 14:10:00,87.5,87.53,87.48,87.48,120838.0,58.0745,58.0944,58.0612,58.0612,120838.0
2017-08-18 14:20:00,87.48,87.51,87.47,87.5,93503.0,58.0612,58.0812,58.0546,58.0745,93503.0
2017-08-18 14:30:00,87.5,87.5,87.47,87.48,211068.0,58.0745,58.0745,58.0546,58.0612,211068.0
2017-08-18 14:40:00,87.48,87.48,87.46,87.46,338060.0,58.0612,58.0612,58.048,58.048,338060.0
2017-08-18 14:50:00,87.46,87.47,87.45,87.46,201639.0,58.048,58.0546,58.0413,58.048,201639.0
2017-08-18 15:00:00,87.47,87.51,87.46,87.48,320912.0,58.0546,58.0812,58.048,58.0612,320912.0
2017-08-18 15:10:00,87.48,87.49,87.46,87.47,174295.0,58.0612,58.0679,58.048,58.0546,174295.0
2017-08-18 15:20:00,87.47,87.49,87.45,87.48,349586.0,58.0546,58.0679,58.0413,58.0612,349586.0
2017-08-18 15:30:00,87.48,87.49,87.45,87.48,202900.0,58.0612,58.0679,58.0413,58.0612,202900.0
2017-08-18 15:40:00,87.48,87.5,87.47,87.48,339583.0,58.0612,58.0745,58.0546,58.0612,339583.0
2017-08-18 15:50:00,87.48,87.49,87.42,87.46,935635.0,58.0612,58.0679,58.0214,58.048,935635.0
2017-08-21 09:30:00,87.58,87.59,87.51,87.54,410176.0,58.1276,58.1342,58.0812,58.1011,410176.0
2017-08-21 09:40:00,87.54,87.58,87.51,87.55,185880.0,58.1011,58.1276,58.0812,58.1077,185880.0
2017-08-21 09:50:00,87.55,87.55,87.48,87.5,250464.0,58.1077,58.1077,58.0612,58.0745,250464.0
2017-08-21 10:00:00,87.5,87.51,87.45,87.5,363429.0,58.0745,58.0812,58.0413,58.0745,363429.0
2017-08-21 10:10:00,87.5,87.51,87.46,87.49,93726.0,58.0745,58.0812,58.048,58.0679,93726.0
2017-08-21 10:20:00,87.48,87.48,87.45,87.47,40580.0,58.0612,58.0612,58.0413,58.0546,40580.0
2017-08-21 10:30:00,87.47,87.5,87.46,87.46,195416.0,58.0546,58.0745,58.048,58.048,195416.0
2017-08-21 10:40:00,87.47,87.55,87.46,87.53,140599.0,58.0546,58.1077,58.048,58.0944,140599.0
2017-08-21 10:50:00,87.52,87.55,87.51,87.53,41493.0,58.0878,58.1077,58.0812,58.0944,41493.0
2017-08-21 11:00:00,87.53,87.53,87.49,87.51,45338.0,58.0944,58.0944,58.0679,58.0812,45338.0
2017-08-21 11:10:00,87.51,87.57,87.5,87.55,51561.0,58.0812,58.121,58.0745,58.1077,51561.0
2017-08-21 11:20:00,87.55,87.56,87.52,87.52,35139.0,58.1077,58.1143,58.0878,58.0878,35139.0
2017-08-21 11:30:00,87.53,87.56,87.52,87.55,43513.0,58.0944,58.1143,58.0878,58.1077,43513.0
2017-08-21 11:40:00,87.56,87.58,87.55,87.58,57765.0,58.1143,58.1276,58.1077,58.1276,57765.0
2017-08-21 11:50:00,87.58,87.58,87.56,87.57,65023.0,58.1276,58.1276,58.1143,58.121,65023.0
2017-08-21 12:00:00,87.58,87.59,87.56,87.57,79674.0,58.1276,58.1342,58.1143,58.121,79674.0
2017-08-21 12:10:00,87.58,87.59,87.56,87.56,62864.0,58.1276,58.1342,58.1143,58.1143,62864.0
2017-08-21 12:20:00,87.56,87.6,87.56,87.59,61418.0,58.1143,58.1409,58.1143,58.1342,61418.0
2017-08-21 12:30:00,87.58,87.61,87.57,87.58,186736.0,58.1276,58.1475,58.121,58.1276,186736.0
2017-08-21 12:40:00,87.58,87.58,87.55,87.56,90668.0,58.1276,58.1276,58.1077,58.1143,90668.0
2017-08-21 12:50:00,87.55,87.56,87.55,87.56,24845.0,58.1077,58.1143,58.1077,58.1143,24845.0
2017-08-21 13:00:00,87.56,87.56,87.55,87.56,27762.0,58.1143,58.1143,58.1077,58.1143,27762.0
2017-08-21 13:10:00,87.55,87.56,87.53,87.54,169097.0,58.1077,58.1143,58.0944,58.1011,169097.0
2017-08-21 13:20:00,87.55,87.55,87.53,87.53,85992.0,58.1077,58.1077,58.0944,58.0944,85992.0
2017-08-21 13:30:00,87.54,87.55,87.53,87.53,47065.0,58.1011,58.1077,58.0944,58.0944,47065.0
2017-08-21 13:40:00,87.54,87.55,87.51,87.51,198263.0,58.1011,58.1077,58.0812,58.0812,198263.0
2017-08-21 13:50:00,87.51,87.52,87.47,87.48,77810.0,58.0812,58.0878,58.0546,58.0612,77810.0
2017-08-21 14:00:00,87.48,87.49,87.47,87.47,46759.0,58.0612,58.0679,58.0546,58.0546,46759.0
2017-08-21 14:10:00,87.47,87.49,87.46,87.47,65948.0,58.0546,58.0679,58.048,58.0546,65948.0
2017-08-21 14:20:00,87.47,87.51,87.46,87.49,81762.0,58.0546,58.0812,58.048,58.0679,81762.0
2017-08-21 14:30:00,87.48,87.5,87.47,87.48,115418.0,58.0612,58.0745,58.0546,58.0612,115418.0
2017-08-21 14:40:00,87.48,87.52,87.47,87.5,88215.0,58.0612,58.0878,58.0546,58.0745,88215.0
2017-08-21 14:50:00,87.51,87.53,87.5,87.5,106948.0,58.0812,58.0944,58.0745,58.0745,106948.0
2017-08-21 15:00:00,87.5,87.51,87.48,87.49,87345.0,58.0745,58.0812,58.0612,58.0679,87345.0
2017-08-21 15:10:00,87.5,87.5,87.45,87.47,112839.0,58.0745,58.0745,58.0413,58.0546,112839.0
2017-08-21 15:20:00,87.46,87.54,87.46,87.53,221394.0,58.048,58.1011,58.048,58.0944,221394.0
2017-08-21 15:30:00,87.53,87.53,87.5,87.5,175966.0,58.0944,58.0944,58.0745,58.0745,175966.0
2017-08-21 15:40:00,87.51,87.51,87.49,87.5,247028.0,58.0812,58.0812,58.0679,58.0745,247028.0
2017-08-21 15:50:00,87.51,87.56,87.5,87.55,769529.0,58.0812,58.1143,58.0745,58.1077,769529.0
2017-08-22 09:30:00,87.64,87.74,87.59,87.74,174712.0,58.1674,58.2338,58.1342,58.2338,174712.0
2017-08-22 09:40:00,87.74,87.77,87.73,87.74,334987.0,58.2338,58.2537,58.2272,58.2338,334987.0
2017-08-22 09:50:00,87.74,87.75,87.71,87.73,515723.0,58.2338,58.2404,58.2139,58.2272,515723.0
2017-08-22 10:00:00,87.73,87.74,87.72,87.73,209686.0,58.2272,58.2338,58.2205,58.2272,209686.0
2017-08-22 10:10:00,87.72,87.73,87.72,87.73,89877.0,58.2205,58.2272,58.2205,58.2272,89877.0
2017-08-22 10:20:00,87.73,87.77,87.72,87.76,191466.0,58.2272,58.2537,58.2205,58.2471,191466.0
2017-08-22 10:30:00,87.76,87.77,87.75,87.77,49417.0,58.2471,58.2537,58.2404,58.2537,49417.0
2017-08-22 10:40:00,87.77,87.78,87.76,87.78,262381.0,58.2537,58.2604,58.2471,58.2604,262381.0
2017-08-22 10:50:00,87.78,87.81,87.77,87.8,130116.0,58.2604,58.2803,58.2537,58.2736,130116.0
2017-08-22 11:00:00,87.81,87.81,87.76,87.77,136259.0,58.2803,58.2803,58.2471,58.2537,136259.0
2017-08-22 11:10:00,87.77,87.78,87.75,87.77,133745.0,58.2537,58.2604,58.2404,58.2537,133745.0
2017-08-22 11:20:00,87.77,87.79,87.76,87.79,88214.0,58.2537,58.267,58.2471,58.267,88214.0
2017-08-22 11:30:00,87.78,87.8,87.77,87.79,550735.0,58.2604,58.2736,58.2537,58.267,550735.0
2017-08-22 11:40:00,87.79,87.8,87.76,87.79,141032.0,58.267,58.2736,58.2471,58.267,141032.0
2017-08-22 11:50:00,87.79,87.79,87.76,87.78,82319.0,58.267,58.267,58.2471,58.2604,82319.0
2017-08-22 12:00:00,87.78,87.8,87.77,87.8,131243.0,58.2604,58.2736,58.2537,58.2736,131243.0
2017-08-22 12:10:00,87.8,87.8,87.79,87.79,52787.0,58.2736,58.2736,58.267,58.267,52787.0
2017-08-22 12:20:00,87.8,87.8,87.79,87.8,20914.0,58.2736,58.2736,58.267,58.2736,20914.0
2017-08-22 12:30:00,87.8,87.8,87.78,87.79,96508.0,58.2736,58.2736,58.2604,58.267,96508.0
2017-08-22 12:40:00,87.8,87.8,87.79,87.8,27862.0,58.2736,58.2736,58.267,58.2736,27862.0
2017-08-22 12:50:00,87.8,87.81,87.79,87.81,45232.0,58.2736,58.2803,58.267,58.2803,45232.0
2017-08-22 13:00:00,87.81,87.82,87.79,87.8,61210.0,58.2803,58.2869,58.267,58.2736,61210.0
2017-08-22 13:10:00,87.8,87.81,87.79,87.79,13792.0,58.2736,58.2803,58.267,58.267,13792.0
2017-08-22 13:20:00,87.8,87.8,87.77,87.78,208293.0,58.2736,58.2736,58.2537,58.2604,208293.0
2017-08-22 13:30:00,87.79,87.8,87.78,87.79,109468.0,58.267,58.2736,58.2604,58.267,109468.0
2017-08-22 13:40:00,87.79,87.79,87.77,87.78,25318.0,58.267,58.267,58.2537,58.2604,25318.0
2017-08-22 13:50:00,87.78,87.78,87.77,87.78,50161.0,58.2604,58.2604,58.2537,58.2604,50161.0
2017-08-22 14:00:00,87.78,87.78,87.77,87.77,45465.0,58.2604,58.2604,58.2537,58.2537,45465.0
2017-08-22 14:10:00,87.78,87.8,87.77,87.8,132762.0,58.2604,58.2736,58.2537,58.2736,132762.0
2017-08-22 14:20:00,87.8,87.82,87.77,87.8,344706.0,58.2736,58.2869,58.2537,58.2736,344706.0
2017-08-22 14:30:00,87.8,87.83,87.79,87.82,96476.0,58.2736,58.2935,58.267,58.2869,96476.0
2017-08-22 14:40:00,87.81,87.82,87.8,87.81,82963.0,58.2803,58.2869,58.2736,58.2803,82963.0
2017-08-22 14:50:00,87.81,87.85,87.8,87.84,562333.0,58.2803,58.3068,58.2736,58.3002,562333.0
2017-08-22 15:00:00,87.84,87.9,87.83,87.88,437352.0,58.3002,58.34,58.2935,58.3267,437352.0
2017-08-22 15:10:00,87.88,87.93,87.87,87.91,303259.0,58.3267,58.3599,58.3201,58.3466,303259.0
2017-08-22 15:20:00,87.91,87.95,87.9,87.95,289045.0,58.3466,58.3732,58.34,58.3732,289045.0
2017-08-22 15:30:00,87.95,88.0,87.93,87.94,622713.0,58.3732,58.4064,58.3599,58.3665,622713.0
2017-08-22 15:40:00,87.94,87.97,87.91,87.92,1080564.0,58.3665,58.3865,58.3466,58.3533,1080564.0
2017-08-22 15:50:00,87.92,87.95,87.86,87.91,1487773.0,58.3533,58.3732,58.3135,58.3466,1487773.0
2017-08-23 09:30:00,87.77,87.82,87.71,87.79,176317.0,58.2537,58.2869,58.2139,58.267,176317.0
2017-08-23 09:40:00,87.78,87.82,87.77,87.81,215904.0,58.2604,58.2869,58.2537,58.2803,215904.0
2017-08-23 09:50:00,87.81,87.83,87.79,87.83,214801.0,58.2803,58.2935,58.267,58.2935,214801.0
2017-08-23 10:00:00,87.83,87.85,87.79,87.8,78493.0,58.2935,58.3068,58.267,58.2736,78493.0
2017-08-23 10:10:00,87.8,87.83,87.78,87.82,599076.0,58.2736,58.2935,58.2604,58.2869,599076.0
2017-08-23 10:20:00,87.81,87.82,87.8,87.8,16692.0,58.2803,58.2869,58.2736,58.2736,16692.0
2017-08-23 10:30:00,87.81,87.84,87.78,87.84,195945.0,58.2803,58.3002,58.2604,58.3002,195945.0
2017-08-23 10:40:00,87.84,87.87,87.84,87.87,296781.0,58.3002,58.3201,58.3002,58.3201,296781.0
2017-08-23 10:50:00,87.87,87.87,87.85,87.86,101356.0,58.3201,58.3201,58.3068,58.3135,101356.0
2017-08-23 11:00:00,87.86,87.87,87.84,87.85,66932.0,58.3135,58.3201,58.3002,58.3068,66932.0
2017-08-23 11:10:00,87.84,87.86,87.83,87.86,261741.0,58.3002,58.3135,58.2935,58.3135,261741.0
2017-08-23 11:20:00,87.86,87.89,87.85,87.89,317838.0,58.3135,58.3334,58.3068,58.3334,317838.0
2017-08-23 11:30:00,87.89,87.89,87.86,87.87,126215.0,58.3334,58.3334,58.3135,58.3201,126215.0
2017-08-23 11:40:00,87.87,87.9,87.87,87.89,353206.0,58.3201,58.34,58.3201,58.3334,353206.0
2017-08-23 11:50:00,87.9,87.9,87.89,87.9,43753.0,58.34,58.34,58.3334,58.34,43753.0
2017-08-23 12:00:00,87.89,87.9,87.89,87.9,81392.0,58.3334,58.34,58.3334,58.34,81392.0
2017-08-23 12:10:00,87.9,87.91,87.89,87.91,76675.0,58.34,58.3466,58.3334,58.3466,76675.0
2017-08-23 12:20:00,87.91,87.92,87.88,87.9,198161.0,58.3466,58.3533,58.3267,58.34,198161.0
2017-08-23 12:30:00,87.9,87.9,87.88,87.88,60340.0,58.34,58.34,58.3267,58.3267,60340.0
2017-08-23 12:40:00,87.89,87.89,87.84,87.84,117594.0,58.3334,58.3334,58.3002,58.3002,117594.0
2017-08-23 12:50:00,87.84,87.86,87.84,87.84,91849.0,58.3002,58.3135,58.3002,58.3002,91849.0
2017-08-23 13:00:00,87.85,87.85,87.83,87.84,58853.0,58.3068,58.3068,58.2935,58.3002,58853.0
2017-08-23 13:10:00,87.84,87.85,87.8,87.82,180201.0,58.3002,58.3068,58.2736,58.2869,180201.0
2017-08-23 13:20:00,87.83,87.83,87.82,87.83,37146.0,58.2935,58.2935,58.2869,58.2935,37146.0
2017-08-23 13:30:00,87.84,87.84,87.82,87.83,105502.0,58.3002,58.3002,58.2869,58.2935,105502.0
2017-08-23 13:40:00,87.83,87.84,87.83,87.84,47727.0,58.2935,58.3002,58.2935,58.3002,47727.0
2017-08-23 13:50:00,87.84,87.84,87.82,87.84,92864.0,58.3002,58.3002,58.2869,58.3002,92864.0
2017-08-23 14:00:00,87.84,87.85,87.83,87.83,53986.0,58.3002,58.3068,58.2935,58.2935,53986.0
2017-08-23 14:10:00,87.84,87.87,87.83,87.86,114169.0,58.3002,58.3201,58.2935,58.3135,114169.0
2017-08-23 14:20:00,87.86,87.87,87.85,87.86,100349.0,58.3135,58.3201,58.3068,58.3135,100349.0
2017-08-23 14:30:00,87.86,87.88,87.85,87.87,48197.0,58.3135,58.3267,58.3068,58.3201,48197.0
2017-08-23 14:40:00,87.87,87.91,87.86,87.9,122706.0,58.3201,58.3466,58.3135,58.34,122706.0
2017-08-23 14:50:00,87.9,87.92,87.9,87.92,31239.0,58.34,58.3533,58.34,58.3533,31239.0
2017-08-23 15:00:00,87.92,87.92,87.91,87.92,40068.0,58.3533,58.3533,58.3466,58.3533,40068.0
2017-08-23 15:10:00,87.92,87.93,87.91,87.92,103198.0,58.3533,58.3599,58.3466,58.3533,103198.0
2017-08-23 15:20:00,87.92,87.93,87.9,87.9,320084.0,58.3533,58.3599,58.34,58.34,320084.0
2017-08-23 15:30:00,87.91,87.96,87.9,87.92,104944.0,58.3466,58.3798,58.34,58.3533,104944.0
2017-08-23 15:40:00,87.92,87.97,87.92,87.93,436596.0,58.3533,58.3865,58.3533,58.3599,436596.0
2017-08-23 15:50:00,87.92,87.93,87.89,87.92,348170.0,58.3533,58.3599,58.3334,58.3533,348170.0
2017-08-24 09:30:00,87.97,88.02,87.94,88.01,421111.0,58.3865,58.4196,58.3665,58.413,421111.0
2017-08-24 09:40:00,88.01,88.01,87.97,87.98,622030.0,58.413,58.413,58.3865,58.3931,622030.0
2017-08-24 09:50:00,87.98,87.98,87.9,87.93,315430.0,58.3931,58.3931,58.34,58.3599,315430.0
2017-08-24 10:00:00,87.93,87.96,87.9,87.9,819330.0,58.3599,58.3798,58.34,58.34,819330.0
2017-08-24 10:10:00,87.91,87.97,87.91,87.97,149692.0,58.3466,58.3865,58.3466,58.3865,149692.0
2017-08-24 10:20:00,87.97,87.98,87.95,87.98,129852.0,58.3865,58.3931,58.3732,58.3931,129852.0
2017-08-24 10:30:00,87.97,88.0,87.97,87.98,218767.0,58.3865,58.4064,58.3865,58.3931,218767.0
2017-08-24 10:40:00,87.98,87.99,87.97,87.98,191442.0,58.3931,58.3997,58.3865,58.3931,191442.0
2017-08-24 10:50:00,87.98,87.99,87.97,87.97,130301.0,58.3931,58.3997,58.3865,58.3865,130301.0
2017-08-24 11:00:00,87.98,87.99,87.96,87.98,87470.0,58.3931,58.3997,58.3798,58.3931,87470.0
2017-08-24 11:10:00,87.99,87.99,87.91,87.94,91793.0,58.3997,58.3997,58.3466,58.3665,91793.0
2017-08-24 11:20:00,87.93,87.95,87.91,87.93,67550.0,58.3599,58.3732,58.3466,58.3599,67550.0
2017-08-24 11:30:00,87.94,87.94,87.88,87.91,139893.0,58.3665,58.3665,58.3267,58.3466,139893.0
2017-08-24 11:40:00,87.91,87.94,87.89,87.94,57839.0,58.3466,58.3665,58.3334,58.3665,57839.0
2017-08-24 11:50:00,87.94,87.95,87.9,87.93,68049.0,58.3665,58.3732,58.34,58.3599,68049.0
2017-08-24 12:00:00,87.94,87.96,87.93,87.93,69378.0,58.3665,58.3798,58.3599,58.3599,69378.0
2017-08-24 12:10:00,87.93,87.96,87.92,87.94,111677.0,58.3599,58.3798,58.3533,58.3665,111677.0
2017-08-24 12:20:00,87.94,87.95,87.92,87.94,67936.0,58.3665,58.3732,58.3533,58.3665,67936.0
2017-08-24 12:30:00,87.95,87.96,87.92,87.95,96210.0,58.3732,58.3798,58.3533,58.3732,96210.0
2017-08-24 12:40:00,87.95,87.96,87.94,87.95,48935.0,58.3732,58.3798,58.3665,58.3732,48935.0
2017-08-24 12:50:00,87.95,87.96,87.95,87.96,30660.0,58.3732,58.3798,58.3732,58.3798,30660.0
2017-08-24 13:00:00,87.96,87.96,87.94,87.94,83268.0,58.3798,58.3798,58.3665,58.3665,83268.0
2017-08-24 13:10:00,87.95,88.0,87.94,87.99,138301.0,58.3732,58.4064,58.3665,58.3997,138301.0
2017-08-24 13:20:00,88.0,88.0,87.98,87.99,186924.0,58.4064,58.4064,58.3931,58.3997,186924.0
2017-08-24 13:30:00,87.99,88.0,87.98,87.99,439494.0,58.3997,58.4064,58.3931,58.3997,439494.0
2017-08-24 13:40:00,87.99,88.01,87.98,87.98,111276.0,58.3997,58.413,58.3931,58.3931,111276.0
2017-08-24 13:50:00,87.99,88.01,87.98,88.0,82583.0,58.3997,58.413,58.3931,58.4064,82583.0
2017-08-24 14:00:00,88.0,88.0,87.97,87.99,94431.0,58.4064,58.4064,58.3865,58.3997,94431.0
2017-08-24 14:10:00,87.99,88.0,87.96,88.0,53282.0,58.3997,58.4064,58.3798,58.4064,53282.0
2017-08-24 14:20:00,88.0,88.0,87.99,88.0,15722.0,58.4064,58.4064,58.3997,58.4064,15722.0
2017-08-24 14:30:00,87.99,88.01,87.99,88.01,53713.0,58.3997,58.413,58.3997,58.413,53713.0
2017-08-24 14:40:00,88.01,88.01,87.97,87.97,222043.0,58.413,58.413,58.3865,58.3865,222043.0
2017-08-24 14:50:00,87.98,87.99,87.96,87.98,300213.0,58.3931,58.3997,58.3798,58.3931,300213.0
2017-08-24 15:00:00,87.98,87.99,87.98,87.99,22010.0,58.3931,58.3997,58.3931,58.3997,22010.0
2017-08-24 15:10:00,87.99,88.02,87.98,88.02,67559.0,58.3997,58.4196,58.3931,58.4196,67559.0
2017-08-24 15:20:00,88.02,88.04,88.01,88.04,38258.0,58.4196,58.4329,58.413,58.4329,38258.0
2017-08-24 15:30:00,88.04,88.07,88.03,88.05,142951.0,58.4329,58.4528,58.4263,58.4396,142951.0
2017-08-24 15:40:00,88.05,88.06,88.03,88.05,126912.0,58.4396,58.4462,58.4263,58.4396,126912.0
2017-08-24 15:50:00,88.05,88.06,88.03,88.05,347761.0,58.4396,58.4462,58.4263,58.4396,347761.0
2017-08-25 09:30:00,88.05,88.1,88.01,88.09,240396.0,58.4396,58.4727,58.413,58.4661,240396.0
2017-08-25 09:40:00,88.08,88.1,88.06,88.09,216539.0,58.4595,58.4727,58.4462,58.4661,216539.0
2017-08-25 09:50:00,88.08,88.15,88.08,88.12,670614.0,58.4595,58.5059,58.4595,58.486,670614.0
2017-08-25 10:00:00,88.11,88.18,88.11,88.18,423660.0,58.4794,58.5258,58.4794,58.5258,423660.0
2017-08-25 10:10:00,88.17,88.18,88.16,88.17,121869.0,58.5192,58.5258,58.5126,58.5192,121869.0
2017-08-25 10:20:00,88.18,88.18,88.15,88.17,109420.0,58.5258,58.5258,58.5059,58.5192,109420.0
2017-08-25 10:30:00,88.16,88.18,88.15,88.17,218990.0,58.5126,58.5258,58.5059,58.5192,218990.0
2017-08-25 10:40:00,88.17,88.18,88.14,88.14,143077.0,58.5192,58.5258,58.4993,58.4993,143077.0
2017-08-25 10:50:00,88.14,88.15,88.1,88.13,147943.0,58.4993,58.5059,58.4727,58.4927,147943.0
2017-08-25 11:00:00,88.12,88.12,88.06,88.08,355489.0,58.486,58.486,58.4462,58.4595,355489.0
2017-08-25 11:10:00,88.08,88.1,88.08,88.09,52353.0,58.4595,58.4727,58.4595,58.4661,52353.0
2017-08-25 11:20:00,88.09,88.1,88.08,88.09,94104.0,58.4661,58.4727,58.4595,58.4661,94104.0
2017-08-25 11:30:00,88.08,88.1,88.08,88.1,20574.0,58.4595,58.4727,58.4595,58.4727,20574.0
2017-08-25 11:40:00,88.1,88.14,88.1,88.14,84793.0,58.4727,58.4993,58.4727,58.4993,84793.0
2017-08-25 11:50:00,88.14,88.14,88.11,88.12,58962.0,58.4993,58.4993,58.4794,58.486,58962.0
2017-08-25 12:00:00,88.12,88.14,88.12,88.14,83282.0,58.486,58.4993,58.486,58.4993,83282.0
2017-08-25 12:10:00,88.14,88.15,88.13,88.14,92164.0,58.4993,58.5059,58.4927,58.4993,92164.0
2017-08-25 12:20:00,88.14,88.16,88.13,88.16,25881.0,58.4993,58.5126,58.4927,58.5126,25881.0
2017-08-25 12:30:00,88.16,88.16,88.14,88.16,69167.0,58.5126,58.5126,58.4993,58.5126,69167.0
2017-08-25 12:40:00,88.16,88.16,88.14,88.15,157989.0,58.5126,58.5126,58.4993,58.5059,157989.0
2017-08-25 12:50:00,88.15,88.16,88.14,88.15,115960.0,58.5059,58.5126,58.4993,58.5059,115960.0
2017-08-25 13:00:00,88.15,88.16,88.14,88.15,31007.0,58.5059,58.5126,58.4993,58.5059,31007.0
2017-08-25 13:10:00,88.15,88.17,88.14,88.17,32070.0,58.5059,58.5192,58.4993,58.5192,32070.0
2017-08-25 13:20:00,88.17,88.17,88.16,88.17,17219.0,58.5192,58.5192,58.5126,58.5192,17219.0
2017-08-25 13:30:00,88.17,88.17,88.16,88.17,15548.0,58.5192,58.5192,58.5126,58.5192,15548.0
2017-08-25 13:40:00,88.17,88.18,88.16,88.17,57268.0,58.5192,58.5258,58.5126,58.5192,57268.0
2017-08-25 13:50:00,88.18,88.18,88.17,88.18,44633.0,58.5258,58.5258,58.5192,58.5258,44633.0
2017-08-25 14:00:00,88.17,88.18,88.17,88.17,32085.0,58.5192,58.5258,58.5192,58.5192,32085.0
2017-08-25 14:10:00,88.17,88.18,88.17,88.18,60396.0,58.5192,58.5258,58.5192,58.5258,60396.0
2017-08-25 14:20:00,88.18,88.18,88.17,88.18,41346.0,58.5258,58.5258,58.5192,58.5258,41346.0
2017-08-25 14:30:00,88.18,88.19,88.17,88.19,30661.0,58.5258,58.5325,58.5192,58.5325,30661.0
2017-08-25 14:40:00,88.19,88.21,88.18,88.21,80129.0,58.5325,58.5457,58.5258,58.5457,80129.0
2017-08-25 14:50:00,88.21,88.21,88.2,88.2,40937.0,58.5457,58.5457,58.5391,58.5391,40937.0
2017-08-25 15:00:00,88.21,88.21,88.19,88.2,138268.0,58.5457,58.5457,58.5325,58.5391,138268.0
2017-08-25 15:10:00,88.21,88.23,88.19,88.21,116515.0,58.5457,58.559,58.5325,58.5457,116515.0
2017-08-25 15:20:00,88.2,88.23,88.2,88.21,90167.0,58.5391,58.559,58.5391,58.5457,90167.0
2017-08-25 15:30:00,88.22,88.22,88.19,88.2,143348.0,58.5524,58.5524,58.5325,58.5391,143348.0
2017-08-25 15:40:00,88.2,88.23,88.2,88.22,193335.0,58.5391,58.559,58.5391,58.5524,193335.0
2017-08-25 15:50:00,88.22,88.25,88.21,88.22,1296382.0,58.5524,58.5723,58.5457,58.5524,1296382.0
2017-08-28 09:30:00,88.27,88.27,88.2,88.22,250814.0,58.5856,58.5856,58.5391,58.5524,250814.0
2017-08-28 09:40:00,88.22,88.24,88.21,88.22,302162.0,58.5524,58.5657,58.5457,58.5524,302162.0
2017-08-28 09:50:00,88.22,88.23,88.2,88.2,153344.0,58.5524,58.559,58.5391,58.5391,153344.0
2017-08-28 10:00:00,88.2,88.21,88.17,88.2,114219.0,58.5391,58.5457,58.5192,58.5391,114219.0
2017-08-28 10:10:00,88.21,88.23,88.18,88.21,287519.0,58.5457,58.559,58.5258,58.5457,287519.0
2017-08-28 10:20:00,88.2,88.21,88.16,88.18,179193.0,58.5391,58.5457,58.5126,58.5258,179193.0
2017-08-28 10:30:00,88.17,88.21,88.14,88.2,174001.0,58.5192,58.5457,58.4993,58.5391,174001.0
2017-08-28 10:40:00,88.2,88.21,88.17,88.21,185972.0,58.5391,58.5457,58.5192,58.5457,185972.0
2017-08-28 10:50:00,88.21,88.23,88.21,88.22,128386.0,58.5457,58.559,58.5457,58.5524,128386.0
2017-08-28 11:00:00,88.22,88.23,88.19,88.21,114369.0,58.5524,58.559,58.5325,58.5457,114369.0
2017-08-28 11:10:00,88.2,88.22,88.19,88.22,117233.0,58.5391,58.5524,58.5325,58.5524,117233.0
2017-08-28 11:20:00,88.22,88.22,88.2,88.22,97074.0,58.5524,58.5524,58.5391,58.5524,97074.0
2017-08-28 11:30:00,88.22,88.22,88.18,88.2,39658.0,58.5524,58.5524,58.5258,58.5391,39658.0
2017-08-28 11:40:00,88.2,88.21,88.19,88.2,40450.0,58.5391,58.5457,58.5325,58.5391,40450.0
2017-08-28 11:50:00,88.2,88.22,88.2,88.21,60130.0,58.5391,58.5524,58.5391,58.5457,60130.0
2017-08-28 12:00:00,88.21,88.21,88.2,88.2,38805.0,58.5457,58.5457,58.5391,58.5391,38805.0
2017-08-28 12:10:00,88.2,88.21,88.2,88.2,96077.0,58.5391,58.5457,58.5391,58.5391,96077.0
2017-08-28 12:20:00,88.2,88.21,88.17,88.18,83214.0,58.5391,58.5457,58.5192,58.5258,83214.0
2017-08-28 12:30:00,88.18,88.21,88.18,88.2,15297.0,58.5258,58.5457,58.5258,58.5391,15297.0
2017-08-28 12:40:00,88.2,88.21,88.16,88.18,142420.0,58.5391,58.5457,58.5126,58.5258,142420.0
2017-08-28 12:50:00,88.19,88.2,88.18,88.2,7522.0,58.5325,58.5391,58.5258,58.5391,7522.0
2017-08-28 13:00:00,88.2,88.22,88.19,88.2,50361.0,58.5391,58.5524,58.5325,58.5391,50361.0
2017-08-28 13:10:00,88.21,88.23,88.19,88.2,68946.0,58.5457,58.559,58.5325,58.5391,68946.0
2017-08-28 13:20:00,88.2,88.21,88.19,88.2,23261.0,58.5391,58.5457,58.5325,58.5391,23261.0
2017-08-28 13:30:00,88.21,88.21,88.18,88.2,97993.0,58.5457,58.5457,58.5258,58.5391,97993.0
2017-08-28 13:40:00,88.2,88.22,88.19,88.22,47171.0,58.5391,58.5524,58.5325,58.5524,47171.0
2017-08-28 13:50:00,88.22,88.24,88.21,88.23,41464.0,58.5524,58.5657,58.5457,58.559,41464.0
2017-08-28 14:00:00,88.23,88.25,88.22,88.25,90789.0,58.559,58.5723,58.5524,58.5723,90789.0
2017-08-28 14:10:00,88.25,88.25,88.24,88.25,35841.0,58.5723,58.5723,58.5657,58.5723,35841.0
2017-08-28 14:20:00,88.25,88.25,88.21,88.24,132160.0,58.5723,58.5723,58.5457,58.5657,132160.0
2017-08-28 14:30:00,88.23,88.25,88.22,88.25,65370.0,58.559,58.5723,58.5524,58.5723,65370.0
2017-08-28 14:40:00,88.25,88.25,88.24,88.25,147273.0,58.5723,58.5723,58.5657,58.5723,147273.0
2017-08-28 14:50:00,88.24,88.26,88.24,88.25,85675.0,58.5657,58.5789,58.5657,58.5723,85675.0
2017-08-28 15:00:00,88.25,88.26,88.24,88.25,96620.0,58.5723,58.5789,58.5657,58.5723,96620.0
2017-08-28 15:10:00,88.25,88.26,88.24,88.25,241092.0,58.5723,58.5789,58.5657,58.5723,241092.0
2017-08-28 15:20:00,88.26,88.26,88.24,88.25,154804.0,58.5789,58.5789,58.5657,58.5723,154804.0
2017-08-28 15:30:00,88.25,88.25,88.24,88.25,102222.0,58.5723,58.5723,58.5657,58.5723,102222.0
2017-08-28 15:40:00,88.25,88.25,88.24,88.25,164309.0,58.5723,58.5723,58.5657,58.5723,164309.0
2017-08-28 15:50:00,88.25,88.26,88.23,88.24,307942.0,58.5723,58.5789,58.559,58.5657,307942.0
2017-08-29 09:30:00,88.01,88.06,87.98,88.03,387405.0,58.413,58.4462,58.3931,58.4263,387405.0
2017-08-29 09:40:00,88.03,88.04,88.01,88.04,422099.0,58.4263,58.4329,58.413,58.4329,422099.0
2017-08-29 09:50:00,88.04,88.04,88.01,88.04,150983.0,58.4329,58.4329,58.413,58.4329,150983.0
2017-08-29 10:00:00,88.05,88.05,88.02,88.05,170627.0,58.4396,58.4396,58.4196,58.4396,170627.0
2017-08-29 10:10:00,88.05,88.06,88.02,88.04,324512.0,58.4396,58.4462,58.4196,58.4329,324512.0
2017-08-29 10:20:00,88.04,88.07,88.03,88.05,121545.0,58.4329,58.4528,58.4263,58.4396,121545.0
2017-08-29 10:30:00,88.04,88.07,88.04,88.06,339386.0,58.4329,58.4528,58.4329,58.4462,339386.0
2017-08-29 10:40:00,88.06,88.11,88.05,88.09,152064.0,58.4462,58.4794,58.4396,58.4661,152064.0
2017-08-29 10:50:00,88.09,88.1,88.08,88.09,519852.0,58.4661,58.4727,58.4595,58.4661,519852.0
2017-08-29 11:00:00,88.09,88.11,88.07,88.11,219693.0,58.4661,58.4794,58.4528,58.4794,219693.0
2017-08-29 11:10:00,88.11,88.13,88.1,88.1,143904.0,58.4794,58.4927,58.4727,58.4727,143904.0
2017-08-29 11:20:00,88.11,88.11,88.08,88.09,210081.0,58.4794,58.4794,58.4595,58.4661,210081.0
2017-08-29 11:30:00,88.09,88.1,88.05,88.06,230352.0,58.4661,58.4727,58.4396,58.4462,230352.0
2017-08-29 11:40:00,88.06,88.09,88.05,88.06,215829.0,58.4462,58.4661,58.4396,58.4462,215829.0
2017-08-29 11:50:00,88.06,88.09,88.06,88.08,264837.0,58.4462,58.4661,58.4462,58.4595,264837.0
2017-08-29 12:00:00,88.08,88.09,88.07,88.08,287984.0,58.4595,58.4661,58.4528,58.4595,287984.0
2017-08-29 12:10:00,88.08,88.09,88.06,88.07,110579.0,58.4595,58.4661,58.4462,58.4528,110579.0
2017-08-29 12:20:00,88.06,88.09,88.06,88.09,133326.0,58.4462,58.4661,58.4462,58.4661,133326.0
2017-08-29 12:30:00,88.09,88.09,88.08,88.08,107482.0,58.4661,58.4661,58.4595,58.4595,107482.0
2017-08-29 12:40:00,88.08,88.11,88.08,88.11,107956.0,58.4595,58.4794,58.4595,58.4794,107956.0
2017-08-29 12:50:00,88.11,88.11,88.08,88.09,89160.0,58.4794,58.4794,58.4595,58.4661,89160.0
2017-08-29 13:00:00,88.09,88.1,88.07,88.09,126839.0,58.4661,58.4727,58.4528,58.4661,126839.0
2017-08-29 13:10:00,88.09,88.11,88.08,88.09,139283.0,58.4661,58.4794,58.4595,58.4661,139283.0
2017-08-29 13:20:00,88.09,88.12,88.08,88.11,147538.0,58.4661,58.486,58.4595,58.4794,147538.0
2017-08-29 13:30:00,88.1,88.12,88.08,88.1,109541.0,58.4727,58.486,58.4595,58.4727,109541.0
2017-08-29 13:40:00,88.09,88.14,88.09,88.14,167729.0,58.4661,58.4993,58.4661,58.4993,167729.0
2017-08-29 13:50:00,88.14,88.14,88.09,88.09,110534.0,58.4993,58.4993,58.4661,58.4661,110534.0
2017-08-29 14:00:00,88.09,88.11,88.08,88.09,92664.0,58.4661,58.4794,58.4595,58.4661,92664.0
2017-08-29 14:10:00,88.1,88.1,88.08,88.09,72740.0,58.4727,58.4727,58.4595,58.4661,72740.0
2017-08-29 14:20:00,88.09,88.11,88.08,88.1,106408.0,58.4661,58.4794,58.4595,58.4727,106408.0
2017-08-29 14:30:00,88.09,88.12,88.09,88.11,134078.0,58.4661,58.486,58.4661,58.4794,134078.0
2017-08-29 14:40:00,88.12,88.13,88.11,88.12,90185.0,58.486,58.4927,58.4794,58.486,90185.0
2017-08-29 14:50:00,88.12,88.13,88.11,88.12,126760.0,58.486,58.4927,58.4794,58.486,126760.0
2017-08-29 15:00:00,88.12,88.13,88.11,88.12,153981.0,58.486,58.4927,58.4794,58.486,153981.0
2017-08-29 15:10:00,88.12,88.13,88.11,88.12,115738.0,58.486,58.4927,58.4794,58.486,115738.0
2017-08-29 15:20:00,88.12,88.15,88.11,88.15,662754.0,58.486,58.5059,58.4794,58.5059,662754.0
2017-08-29 15:30:00,88.14,88.15,88.13,88.13,346823.0,58.4993,58.5059,58.4927,58.4927,346823.0
2017-08-29 15:40:00,88.13,88.14,88.12,88.14,160649.0,58.4927,58.4993,58.486,58.4993,160649.0
2017-08-29 15:50:00,88.13,88.14,88.11,88.12,452374.0,58.4927,58.4993,58.4794,58.486,452374.0
2017-08-30 09:30:00,88.15,88.17,88.14,88.17,305222.0,58.5059,58.5192,58.4993,58.5192,305222.0
2017-08-30 09:40:00,88.17,88.18,88.15,88.17,103407.0,58.5192,58.5258,58.5059,58.5192,103407.0
2017-08-30 09:50:00,88.17,88.18,88.16,88.16,982184.0,58.5192,58.5258,58.5126,58.5126,982184.0
2017-08-30 10:00:00,88.16,88.17,88.14,88.15,418546.0,58.5126,58.5192,58.4993,58.5059,418546.0
2017-08-30 10:10:00,88.16,88.18,88.15,88.17,106836.0,58.5126,58.5258,58.5059,58.5192,106836.0
2017-08-30 10:20:00,88.18,88.19,88.17,88.17,363151.0,58.5258,58.5325,58.5192,58.5192,363151.0
2017-08-30 10:30:00,88.17,88.19,88.15,88.16,383715.0,58.5192,58.5325,58.5059,58.5126,383715.0
2017-08-30 10:40:00,88.16,88.18,88.16,88.18,160165.0,58.5126,58.5258,58.5126,58.5258,160165.0
2017-08-30 10:50:00,88.17,88.19,88.17,88.19,75423.0,58.5192,58.5325,58.5192,58.5325,75423.0
2017-08-30 11:00:00,88.19,88.19,88.18,88.19,66485.0,58.5325,58.5325,58.5258,58.5325,66485.0
2017-08-30 11:10:00,88.19,88.2,88.18,88.19,120817.0,58.5325,58.5391,58.5258,58.5325,120817.0
2017-08-30 11:20:00,88.18,88.2,88.18,88.19,248595.0,58.5258,58.5391,58.5258,58.5325,248595.0
2017-08-30 11:30:00,88.19,88.23,88.19,88.23,137185.0,58.5325,58.559,58.5325,58.559,137185.0
2017-08-30 11:40:00,88.23,88.28,88.22,88.26,323075.0,58.559,58.5922,58.5524,58.5789,323075.0
2017-08-30 11:50:00,88.26,88.27,88.24,88.25,344730.0,58.5789,58.5856,58.5657,58.5723,344730.0
2017-08-30 12:00:00,88.25,88.26,88.24,88.25,79990.0,58.5723,58.5789,58.5657,58.5723,79990.0
2017-08-30 12:10:00,88.25,88.25,88.24,88.25,771746.0,58.5723,58.5723,58.5657,58.5723,771746.0
2017-08-30 12:20:00,88.25,88.25,88.24,88.25,37844.0,58.5723,58.5723,58.5657,58.5723,37844.0
2017-08-30 12:30:00,88.25,88.26,88.23,88.24,267647.0,58.5723,58.5789,58.559,58.5657,267647.0
2017-08-30 12:40:00,88.24,88.28,88.22,88.27,172547.0,58.5657,58.5922,58.5524,58.5856,172547.0
2017-08-30 12:50:00,88.27,88.28,88.27,88.28,394949.0,58.5856,58.5922,58.5856,58.5922,394949.0
2017-08-30 13:00:00,88.28,88.3,88.27,88.3,36642.0,58.5922,58.6055,58.5856,58.6055,36642.0
2017-08-30 13:10:00,88.29,88.32,88.28,88.31,286754.0,58.5988,58.6188,58.5922,58.6121,286754.0
2017-08-30 13:20:00,88.31,88.32,88.3,88.31,65463.0,58.6121,58.6188,58.6055,58.6121,65463.0
2017-08-30 13:30:00,88.31,88.31,88.29,88.3,102455.0,58.6121,58.6121,58.5988,58.6055,102455.0
2017-08-30 13:40:00,88.3,88.31,88.28,88.29,106673.0,58.6055,58.6121,58.5922,58.5988,106673.0
2017-08-30 13:50:00,88.29,88.31,88.28,88.3,133451.0,58.5988,58.6121,58.5922,58.6055,133451.0
2017-08-30 14:00:00,88.3,88.31,88.28,88.31,129686.0,58.6055,58.6121,58.5922,58.6121,129686.0
2017-08-30 14:10:00,88.31,88.31,88.3,88.31,122885.0,58.6121,58.6121,58.6055,58.6121,122885.0
2017-08-30 14:20:00,88.31,88.32,88.3,88.31,135850.0,58.6121,58.6188,58.6055,58.6121,135850.0
2017-08-30 14:30:00,88.31,88.32,88.3,88.31,162699.0,58.6121,58.6188,58.6055,58.6121,162699.0
2017-08-30 14:40:00,88.31,88.33,88.28,88.31,190008.0,58.6121,58.6254,58.5922,58.6121,190008.0
2017-08-30 14:50:00,88.31,88.35,88.31,88.34,204186.0,58.6121,58.6387,58.6121,58.632,204186.0
2017-08-30 15:00:00,88.34,88.35,88.33,88.34,163908.0,58.632,58.6387,58.6254,58.632,163908.0
2017-08-30 15:10:00,88.34,88.35,88.33,88.33,206140.0,58.632,58.6387,58.6254,58.6254,206140.0
2017-08-30 15:20:00,88.34,88.36,88.33,88.36,300675.0,58.632,58.6453,58.6254,58.6453,300675.0
2017-08-30 15:30:00,88.36,88.38,88.33,88.34,372175.0,58.6453,58.6586,58.6254,58.632,372175.0
2017-08-30 15:40:00,88.33,88.39,88.31,88.36,644365.0,58.6254,58.6652,58.6121,58.6453,644365.0
2017-08-30 15:50:00,88.37,88.4,88.34,88.35,1685003.0,58.6519,58.6719,58.632,58.6387,1685003.0
2017-08-31 09:30:00,88.42,88.47,88.41,88.47,261878.0,58.6851,58.7183,58.6785,58.7183,261878.0
2017-08-31 09:40:00,88.47,88.48,88.45,88.48,295098.0,58.7183,58.725,58.705,58.725,295098.0
2017-08-31 09:50:00,88.48,88.49,88.47,88.49,97920.0,58.725,58.7316,58.7183,58.7316,97920.0
2017-08-31 10:00:00,88.48,88.49,88.46,88.48,418526.0,58.725,58.7316,58.7117,58.725,418526.0
2017-08-31 10:10:00,88.48,88.5,88.47,88.5,342090.0,58.725,58.7382,58.7183,58.7382,342090.0
2017-08-31 10:20:00,88.5,88.51,88.48,88.48,175407.0,58.7382,58.7449,58.725,58.725,175407.0
2017-08-31 10:30:00,88.48,88.49,88.44,88.45,171685.0,58.725,58.7316,58.6984,58.705,171685.0
2017-08-31 10:40:00,88.45,88.45,88.42,88.45,309409.0,58.705,58.705,58.6851,58.705,309409.0
2017-08-31 10:50:00,88.45,88.45,88.44,88.45,64138.0,58.705,58.705,58.6984,58.705,64138.0
2017-08-31 11:00:00,88.45,88.48,88.42,88.48,349917.0,58.705,58.725,58.6851,58.725,349917.0
2017-08-31 11:10:00,88.48,88.49,88.47,88.48,254324.0,58.725,58.7316,58.7183,58.725,254324.0
2017-08-31 11:20:00,88.48,88.49,88.47,88.48,123886.0,58.725,58.7316,58.7183,58.725,123886.0
2017-08-31 11:30:00,88.48,88.48,88.43,88.48,391827.0,58.725,58.725,58.6918,58.725,391827.0
2017-08-31 11:40:00,88.48,88.48,88.47,88.48,119182.0,58.725,58.725,58.7183,58.725,119182.0
2017-08-31 11:50:00,88.48,88.48,88.47,88.47,108696.0,58.725,58.725,58.7183,58.7183,108696.0
2017-08-31 12:00:00,88.48,88.49,88.47,88.49,217373.0,58.725,58.7316,58.7183,58.7316,217373.0
2017-08-31 12:10:00,88.49,88.51,88.48,88.51,187083.0,58.7316,58.7449,58.725,58.7449,187083.0
2017-08-31 12:20:00,88.51,88.52,88.5,88.52,154401.0,58.7449,58.7515,58.7382,58.7515,154401.0
2017-08-31 12:30:00,88.52,88.52,88.48,88.51,237679.0,58.7515,58.7515,58.725,58.7449,237679.0
2017-08-31 12:40:00,88.51,88.53,88.5,88.53,195204.0,58.7449,58.7581,58.7382,58.7581,195204.0
2017-08-31 12:50:00,88.53,88.54,88.52,88.54,268239.0,58.7581,58.7648,58.7515,58.7648,268239.0
2017-08-31 13:00:00,88.54,88.56,88.53,88.55,217049.0,58.7648,58.778,58.7581,58.7714,217049.0
2017-08-31 13:10:00,88.55,88.57,88.54,88.54,314333.0,58.7714,58.7847,58.7648,58.7648,314333.0
2017-08-31 13:20:00,88.55,88.55,88.54,88.54,110898.0,58.7714,58.7714,58.7648,58.7648,110898.0
2017-08-31 13:30:00,88.54,88.55,88.52,88.53,159863.0,58.7648,58.7714,58.7515,58.7581,159863.0
2017-08-31 13:40:00,88.52,88.53,88.49,88.51,436956.0,58.7515,58.7581,58.7316,58.7449,436956.0
2017-08-31 13:50:00,88.51,88.53,88.5,88.52,156645.0,58.7449,58.7581,58.7382,58.7515,156645.0
2017-08-31 14:00:00,88.52,88.53,88.52,88.53,361726.0,58.7515,58.7581,58.7515,58.7581,361726.0
2017-08-31 14:10:00,88.53,88.53,88.52,88.53,208416.0,58.7581,58.7581,58.7515,58.7581,208416.0
2017-08-31 14:20:00,88.53,88.54,88.52,88.53,256374.0,58.7581,58.7648,58.7515,58.7581,256374.0
2017-08-31 14:30:00,88.54,88.55,88.53,88.55,36349.0,58.7648,58.7714,58.7581,58.7714,36349.0
2017-08-31 14:40:00,88.55,88.57,88.54,88.56,74882.0,58.7714,58.7847,58.7648,58.778,74882.0
2017-08-31 14:50:00,88.57,88.59,88.56,88.58,258550.0,58.7847,58.798,58.778,58.7913,258550.0
2017-08-31 15:00:00,88.58,88.58,88.56,88.57,123223.0,58.7913,58.7913,58.778,58.7847,123223.0
2017-08-31 15:10:00,88.57,88.61,88.56,88.58,363651.0,58.7847,58.8112,58.778,58.7913,363651.0
2017-08-31 15:20:00,88.58,88.59,88.58,88.59,150172.0,58.7913,58.798,58.7913,58.798,150172.0
2017-08-31 15:30:00,88.59,88.61,88.58,88.61,393419.0,58.798,58.8112,58.7913,58.8112,393419.0
2017-08-31 15:40:00,88.61,88.61,88.58,88.59,262592.0,58.8112,58.8112,58.7913,58.798,262592.0
2017-08-31 15:50:00,88.58,88.6,88.57,88.59,1738111.0,58.7913,58.8046,58.7847,58.798,1738111.0
2017-09-01 09:30:00,88.15,88.26,88.15,88.2,862220.0,58.7512,58.8245,58.7512,58.7846,862220.0
2017-09-01 09:40:00,88.2,88.24,88.2,88.24,316609.0,58.7846,58.8112,58.7846,58.8112,316609.0
2017-09-01 09:50:00,88.24,88.24,88.23,88.24,122813.0,58.8112,58.8112,58.8046,58.8112,122813.0
2017-09-01 10:00:00,88.24,88.24,88.22,88.23,946237.0,58.8112,58.8112,58.7979,58.8046,946237.0
2017-09-01 10:10:00,88.23,88.24,88.21,88.22,168686.0,58.8046,58.8112,58.7912,58.7979,168686.0
2017-09-01 10:20:00,88.23,88.24,88.22,88.23,85220.0,58.8046,58.8112,58.7979,58.8046,85220.0
2017-09-01 10:30:00,88.24,88.24,88.23,88.23,254132.0,58.8112,58.8112,58.8046,58.8046,254132.0
2017-09-01 10:40:00,88.23,88.24,88.21,88.22,157314.0,58.8046,58.8112,58.7912,58.7979,157314.0
2017-09-01 10:50:00,88.22,88.23,88.2,88.22,153638.0,58.7979,58.8046,58.7846,58.7979,153638.0
2017-09-01 11:00:00,88.23,88.23,88.21,88.22,192692.0,58.8046,58.8046,58.7912,58.7979,192692.0
2017-09-01 11:10:00,88.22,88.22,88.2,88.2,174287.0,58.7979,58.7979,58.7846,58.7846,174287.0
2017-09-01 11:20:00,88.2,88.21,88.18,88.18,207318.0,58.7846,58.7912,58.7712,58.7712,207318.0
2017-09-01 11:30:00,88.18,88.19,88.18,88.18,64039.0,58.7712,58.7779,58.7712,58.7712,64039.0
2017-09-01 11:40:00,88.18,88.19,88.18,88.18,49233.0,58.7712,58.7779,58.7712,58.7712,49233.0
2017-09-01 11:50:00,88.18,88.2,88.18,88.19,69871.0,58.7712,58.7846,58.7712,58.7779,69871.0
2017-09-01 12:00:00,88.19,88.2,88.18,88.2,42825.0,58.7779,58.7846,58.7712,58.7846,42825.0
2017-09-01 12:10:00,88.2,88.21,88.19,88.21,81715.0,58.7846,58.7912,58.7779,58.7912,81715.0
2017-09-01 12:20:00,88.2,88.22,88.2,88.21,44456.0,58.7846,58.7979,58.7846,58.7912,44456.0
2017-09-01 12:30:00,88.22,88.22,88.2,88.22,254957.0,58.7979,58.7979,58.7846,58.7979,254957.0
2017-09-01 12:40:00,88.22,88.23,88.21,88.23,34770.0,58.7979,58.8046,58.7912,58.8046,34770.0
2017-09-01 12:50:00,88.23,88.25,88.22,88.23,67624.0,58.8046,58.8179,58.7979,58.8046,67624.0
2017-09-01 13:00:00,88.24,88.26,88.23,88.26,109193.0,58.8112,58.8245,58.8046,58.8245,109193.0
2017-09-01 13:10:00,88.26,88.27,88.25,88.27,62289.0,58.8245,58.8312,58.8179,58.8312,62289.0
2017-09-01 13:20:00,88.27,88.27,88.24,88.25,384044.0,58.8312,58.8312,58.8112,58.8179,384044.0
2017-09-01 13:30:00,88.26,88.26,88.24,88.25,56172.0,58.8245,58.8245,58.8112,58.8179,56172.0
2017-09-01 13:40:00,88.25,88.25,88.24,88.25,28681.0,58.8179,58.8179,58.8112,58.8179,28681.0
2017-09-01 13:50:00,88.25,88.27,88.24,88.24,202494.0,58.8179,58.8312,58.8112,58.8112,202494.0
2017-09-01 14:00:00,88.25,88.27,88.24,88.26,142639.0,58.8179,58.8312,58.8112,58.8245,142639.0
2017-09-01 14:10:00,88.26,88.26,88.25,88.26,47920.0,58.8245,58.8245,58.8179,58.8245,47920.0
2017-09-01 14:20:00,88.25,88.26,88.25,88.25,47776.0,58.8179,58.8245,58.8179,58.8179,47776.0
2017-09-01 14:30:00,88.26,88.26,88.25,88.25,37583.0,58.8245,58.8245,58.8179,58.8179,37583.0
2017-09-01 14:40:00,88.25,88.27,88.25,88.27,44757.0,58.8179,58.8312,58.8179,58.8312,44757.0
2017-09-01 14:50:00,88.27,88.27,88.26,88.27,34052.0,58.8312,58.8312,58.8245,58.8312,34052.0
2017-09-01 15:00:00,88.27,88.27,88.26,88.27,32955.0,58.8312,58.8312,58.8245,58.8312,32955.0
2017-09-01 15:10:00,88.27,88.27,88.26,88.26,39887.0,58.8312,58.8312,58.8245,58.8245,39887.0
2017-09-01 15:20:00,88.27,88.29,88.26,88.28,91513.0,58.8312,58.8445,58.8245,58.8379,91513.0
2017-09-01 15:30:00,88.28,88.3,88.27,88.3,122290.0,58.8379,58.8512,58.8312,58.8512,122290.0
2017-09-01 15:40:00,88.3,88.31,88.28,88.29,206077.0,58.8512,58.8579,58.8379,58.8445,206077.0
2017-09-01 15:50:00,88.29,88.35,88.28,88.31,1954143.0,58.8445,58.8845,58.8379,58.8579,1954143.0
2017-09-05 09:30:00,88.26,88.26,88.13,88.14,358006.0,58.8245,58.8245,58.7379,58.7446,358006.0
2017-09-05 09:40:00,88.14,88.15,88.11,88.13,162269.0,58.7446,58.7512,58.7246,58.7379,162269.0
2017-09-05 09:50:00,88.13,88.14,88.12,88.13,58951.0,58.7379,58.7446,58.7312,58.7379,58951.0
2017-09-05 10:00:00,88.14,88.16,88.13,88.16,300923.0,58.7446,58.7579,58.7379,58.7579,300923.0
2017-09-05 10:10:00,88.16,88.19,88.15,88.19,121311.0,58.7579,58.7779,58.7512,58.7779,121311.0
2017-09-05 10:20:00,88.19,88.19,88.16,88.16,105065.0,58.7779,58.7779,58.7579,58.7579,105065.0
2017-09-05 10:30:00,88.16,88.17,88.13,88.16,159776.0,58.7579,58.7646,58.7379,58.7579,159776.0
2017-09-05 10:40:00,88.16,88.16,88.1,88.13,200504.0,58.7579,58.7579,58.7179,58.7379,200504.0
2017-09-05 10:50:00,88.13,88.15,88.12,88.15,118062.0,58.7379,58.7512,58.7312,58.7512,118062.0
2017-09-05 11:00:00,88.15,88.15,88.13,88.14,177419.0,58.7512,58.7512,58.7379,58.7446,177419.0
2017-09-05 11:10:00,88.14,88.15,88.11,88.11,132804.0,58.7446,58.7512,58.7246,58.7246,132804.0
2017-09-05 11:20:00,88.12,88.13,88.09,88.12,107652.0,58.7312,58.7379,58.7112,58.7312,107652.0
2017-09-05 11:30:00,88.12,88.15,88.11,88.15,132430.0,58.7312,58.7512,58.7246,58.7512,132430.0
2017-09-05 11:40:00,88.15,88.15,88.13,88.13,39104.0,58.7512,58.7512,58.7379,58.7379,39104.0
2017-09-05 11:50:00,88.13,88.15,88.13,88.15,44970.0,58.7379,58.7512,58.7379,58.7512,44970.0
2017-09-05 12:00:00,88.14,88.15,88.04,88.05,224699.0,58.7446,58.7512,58.6779,58.6846,224699.0
2017-09-05 12:10:00,88.05,88.08,88.04,88.07,130771.0,58.6846,58.7046,58.6779,58.6979,130771.0
2017-09-05 12:20:00,88.07,88.09,88.05,88.07,337501.0,58.6979,58.7112,58.6846,58.6979,337501.0
2017-09-05 12:30:00,88.07,88.07,88.0,88.03,353384.0,58.6979,58.6979,58.6513,58.6713,353384.0
2017-09-05 12:40:00,88.04,88.04,88.01,88.02,186191.0,58.6779,58.6779,58.6579,58.6646,186191.0
2017-09-05 12:50:00,88.02,88.02,88.0,88.02,121747.0,58.6646,58.6646,58.6513,58.6646,121747.0
2017-09-05 13:00:00,88.02,88.02,87.96,88.0,294689.0,58.6646,58.6646,58.6246,58.6513,294689.0
2017-09-05 13:10:00,87.99,88.03,87.98,88.03,198985.0,58.6446,58.6713,58.6379,58.6713,198985.0
2017-09-05 13:20:00,88.02,88.06,88.02,88.05,400155.0,58.6646,58.6912,58.6646,58.6846,400155.0
2017-09-05 13:30:00,88.05,88.06,88.02,88.04,401157.0,58.6846,58.6912,58.6646,58.6779,401157.0
2017-09-05 13:40:00,88.04,88.07,88.03,88.05,366352.0,58.6779,58.6979,58.6713,58.6846,366352.0
2017-09-05 13:50:00,88.05,88.11,88.04,88.11,197241.0,58.6846,58.7246,58.6779,58.7246,197241.0
2017-09-05 14:00:00,88.11,88.14,88.1,88.11,208020.0,58.7246,58.7446,58.7179,58.7246,208020.0
2017-09-05 14:10:00,88.12,88.12,88.07,88.1,176608.0,58.7312,58.7312,58.6979,58.7179,176608.0
2017-09-05 14:20:00,88.1,88.18,88.1,88.17,78935.0,58.7179,58.7712,58.7179,58.7646,78935.0
2017-09-05 14:30:00,88.17,88.17,88.14,88.14,99697.0,58.7646,58.7646,58.7446,58.7446,99697.0
2017-09-05 14:40:00,88.14,88.15,88.1,88.1,137881.0,58.7446,58.7512,58.7179,58.7179,137881.0
2017-09-05 14:50:00,88.1,88.11,88.08,88.11,79558.0,58.7179,58.7246,58.7046,58.7246,79558.0
2017-09-05 15:00:00,88.11,88.13,88.07,88.1,119196.0,58.7246,58.7379,58.6979,58.7179,119196.0
2017-09-05 15:10:00,88.09,88.12,88.07,88.1,114102.0,58.7112,58.7312,58.6979,58.7179,114102.0
2017-09-05 15:20:00,88.1,88.14,88.08,88.14,131610.0,58.7179,58.7446,58.7046,58.7446,131610.0
2017-09-05 15:30:00,88.14,88.16,88.13,88.16,652094.0,58.7446,58.7579,58.7379,58.7579,652094.0
2017-09-05 15:40:00,88.16,88.18,88.14,88.18,298996.0,58.7579,58.7712,58.7446,58.7712,298996.0
2017-09-05 15:50:00,88.17,88.18,88.1,88.11,630028.0,58.7646,58.7712,58.7179,58.7246,630028.0
2017-09-06 09:30:00,88.23,88.28,88.2,88.22,155092.0,58.8046,58.8379,58.7846,58.7979,155092.0
2017-09-06 09:40:00,88.22,88.22,88.2,88.21,89402.0,58.7979,58.7979,58.7846,58.7912,89402.0
2017-09-06 09:50:00,88.2,88.22,88.19,88.2,96243.0,58.7846,58.7979,58.7779,58.7846,96243.0
2017-09-06 10:00:00,88.2,88.25,88.2,88.24,93579.0,58.7846,58.8179,58.7846,58.8112,93579.0
2017-09-06 10:10:00,88.24,88.25,88.2,88.2,242987.0,58.8112,58.8179,58.7846,58.7846,242987.0
2017-09-06 10:20:00,88.21,88.21,88.17,88.2,71937.0,58.7912,58.7912,58.7646,58.7846,71937.0
2017-09-06 10:30:00,88.2,88.2,88.13,88.14,156204.0,58.7846,58.7846,58.7379,58.7446,156204.0
2017-09-06 10:40:00,88.13,88.16,88.09,88.13,132697.0,58.7379,58.7579,58.7112,58.7379,132697.0
2017-09-06 10:50:00,88.13,88.15,88.12,88.14,191958.0,58.7379,58.7512,58.7312,58.7446,191958.0
2017-09-06 11:00:00,88.14,88.17,88.13,88.13,227350.0,58.7446,58.7646,58.7379,58.7379,227350.0
2017-09-06 11:10:00,88.13,88.13,88.09,88.13,71535.0,58.7379,58.7379,58.7112,58.7379,71535.0
2017-09-06 11:20:00,88.13,88.15,88.12,88.14,190113.0,58.7379,58.7512,58.7312,58.7446,190113.0
2017-09-06 11:30:00,88.13,88.15,88.12,88.13,140865.0,58.7379,58.7512,58.7312,58.7379,140865.0
2017-09-06 11:40:00,88.14,88.16,88.13,88.14,90954.0,58.7446,58.7579,58.7379,58.7446,90954.0
2017-09-06 11:50:00,88.14,88.15,88.12,88.13,63632.0,58.7446,58.7512,58.7312,58.7379,63632.0
2017-09-06 12:00:00,88.13,88.14,88.11,88.12,125603.0,58.7379,58.7446,58.7246,58.7312,125603.0
2017-09-06 12:10:00,88.11,88.15,88.11,88.15,154806.0,58.7246,58.7512,58.7246,58.7512,154806.0
2017-09-06 12:20:00,88.15,88.15,88.12,88.14,81685.0,58.7512,58.7512,58.7312,58.7446,81685.0
2017-09-06 12:30:00,88.14,88.16,88.12,88.15,248047.0,58.7446,58.7579,58.7312,58.7512,248047.0
2017-09-06 12:40:00,88.15,88.16,88.14,88.16,56190.0,58.7512,58.7579,58.7446,58.7579,56190.0
2017-09-06 12:50:00,88.16,88.2,88.15,88.19,183722.0,58.7579,58.7846,58.7512,58.7779,183722.0
2017-09-06 13:00:00,88.19,88.21,88.18,88.2,113197.0,58.7779,58.7912,58.7712,58.7846,113197.0
2017-09-06 13:10:00,88.19,88.23,88.18,88.19,230927.0,58.7779,58.8046,58.7712,58.7779,230927.0
2017-09-06 13:20:00,88.19,88.2,88.17,88.17,76014.0,58.7779,58.7846,58.7646,58.7646,76014.0
2017-09-06 13:30:00,88.17,88.2,88.17,88.19,82827.0,58.7646,58.7846,58.7646,58.7779,82827.0
2017-09-06 13:40:00,88.19,88.19,88.18,88.19,16246.0,58.7779,58.7779,58.7712,58.7779,16246.0
2017-09-06 13:50:00,88.18,88.19,88.16,88.17,41161.0,58.7712,58.7779,58.7579,58.7646,41161.0
2017-09-06 14:00:00,88.17,88.2,88.17,88.19,123849.0,58.7646,58.7846,58.7646,58.7779,123849.0
2017-09-06 14:10:00,88.2,88.2,88.18,88.19,90489.0,58.7846,58.7846,58.7712,58.7779,90489.0
2017-09-06 14:20:00,88.19,88.21,88.18,88.2,126703.0,58.7779,58.7912,58.7712,58.7846,126703.0
2017-09-06 14:30:00,88.19,88.2,88.18,88.18,93554.0,58.7779,58.7846,58.7712,58.7712,93554.0
2017-09-06 14:40:00,88.19,88.19,88.17,88.17,64978.0,58.7779,58.7779,58.7646,58.7646,64978.0
2017-09-06 14:50:00,88.17,88.19,88.16,88.19,158907.0,58.7646,58.7779,58.7579,58.7779,158907.0
2017-09-06 15:00:00,88.19,88.21,88.18,88.21,104005.0,58.7779,58.7912,58.7712,58.7912,104005.0
2017-09-06 15:10:00,88.2,88.21,88.16,88.16,87350.0,58.7846,58.7912,58.7579,58.7579,87350.0
2017-09-06 15:20:00,88.16,88.21,88.16,88.2,98766.0,58.7579,58.7912,58.7579,58.7846,98766.0
2017-09-06 15:30:00,88.2,88.21,88.15,88.15,867865.0,58.7846,58.7912,58.7512,58.7512,867865.0
2017-09-06 15:40:00,88.15,88.16,88.13,88.13,241710.0,58.7512,58.7579,58.7379,58.7379,241710.0
2017-09-06 15:50:00,88.13,88.14,88.04,88.07,1344080.0,58.7379,58.7446,58.6779,58.6979,1344080.0
2017-09-07 09:30:00,88.2,88.2,88.14,88.16,141978.0,58.7846,58.7846,58.7446,58.7579,141978.0
2017-09-07 09:40:00,88.16,88.17,88.13,88.14,63902.0,58.7579,58.7646,58.7379,58.7446,63902.0
2017-09-07 09:50:00,88.14,88.16,88.11,88.14,165125.0,58.7446,58.7579,58.7246,58.7446,165125.0
2017-09-07 10:00:00,88.13,88.13,88.07,88.11,209483.0,58.7379,58.7379,58.6979,58.7246,209483.0
2017-09-07 10:10:00,88.11,88.12,88.09,88.11,63203.0,58.7246,58.7312,58.7112,58.7246,63203.0
2017-09-07 10:20:00,88.11,88.14,88.11,88.12,252635.0,58.7246,58.7446,58.7246,58.7312,252635.0
2017-09-07 10:30:00,88.13,88.13,88.12,88.12,197965.0,58.7379,58.7379,58.7312,58.7312,197965.0
2017-09-07 10:40:00,88.13,88.18,88.12,88.18,262360.0,58.7379,58.7712,58.7312,58.7712,262360.0
2017-09-07 10:50:00,88.18,88.19,88.16,88.18,203700.0,58.7712,58.7779,58.7579,58.7712,203700.0
2017-09-07 11:00:00,88.17,88.19,88.16,88.17,99393.0,58.7646,58.7779,58.7579,58.7646,99393.0
2017-09-07 11:10:00,88.17,88.17,88.16,88.16,46659.0,58.7646,58.7646,58.7579,58.7579,46659.0
2017-09-07 11:20:00,88.17,88.17,88.14,88.15,167032.0,58.7646,58.7646,58.7446,58.7512,167032.0
2017-09-07 11:30:00,88.16,88.16,88.14,88.16,139240.0,58.7579,58.7579,58.7446,58.7579,139240.0
2017-09-07 11:40:00,88.15,88.16,88.13,88.14,69843.0,58.7512,58.7579,58.7379,58.7446,69843.0
2017-09-07 11:50:00,88.14,88.15,88.12,88.14,84037.0,58.7446,58.7512,58.7312,58.7446,84037.0
2017-09-07 12:00:00,88.13,88.14,88.11,88.13,24025.0,58.7379,58.7446,58.7246,58.7379,24025.0
2017-09-07 12:10:00,88.14,88.14,88.12,88.14,22885.0,58.7446,58.7446,58.7312,58.7446,22885.0
2017-09-07 12:20:00,88.13,88.14,88.11,88.12,60773.0,58.7379,58.7446,58.7246,58.7312,60773.0
2017-09-07 12:30:00,88.11,88.14,88.1,88.1,38009.0,58.7246,58.7446,58.7179,58.7179,38009.0
2017-09-07 12:40:00,88.11,88.12,88.1,88.12,45343.0,58.7246,58.7312,58.7179,58.7312,45343.0
2017-09-07 12:50:00,88.12,88.14,88.1,88.13,65907.0,58.7312,58.7446,58.7179,58.7379,65907.0
2017-09-07 13:00:00,88.14,88.14,88.12,88.13,116597.0,58.7446,58.7446,58.7312,58.7379,116597.0
2017-09-07 13:10:00,88.13,88.14,88.12,88.13,21071.0,58.7379,58.7446,58.7312,58.7379,21071.0
2017-09-07 13:20:00,88.14,88.14,88.12,88.13,22575.0,58.7446,58.7446,58.7312,58.7379,22575.0
2017-09-07 13:30:00,88.13,88.13,88.11,88.11,614817.0,58.7379,58.7379,58.7246,58.7246,614817.0
2017-09-07 13:40:00,88.11,88.13,88.1,88.11,305944.0,58.7246,58.7379,58.7179,58.7246,305944.0
2017-09-07 13:50:00,88.11,88.11,88.1,88.1,86270.0,58.7246,58.7246,58.7179,58.7179,86270.0
2017-09-07 14:00:00,88.11,88.12,88.1,88.11,70425.0,58.7246,58.7312,58.7179,58.7246,70425.0
2017-09-07 14:10:00,88.11,88.13,88.1,88.12,102363.0,58.7246,58.7379,58.7179,58.7312,102363.0
2017-09-07 14:20:00,88.12,88.15,88.11,88.15,160883.0,58.7312,58.7512,58.7246,58.7512,160883.0
2017-09-07 14:30:00,88.15,88.15,88.13,88.14,31551.0,58.7512,58.7512,58.7379,58.7446,31551.0
2017-09-07 14:40:00,88.13,88.14,88.13,88.13,21792.0,58.7379,58.7446,58.7379,58.7379,21792.0
2017-09-07 14:50:00,88.13,88.14,88.13,88.14,23555.0,58.7379,58.7446,58.7379,58.7446,23555.0
2017-09-07 15:00:00,88.14,88.14,88.13,88.14,37404.0,58.7446,58.7446,58.7379,58.7446,37404.0
2017-09-07 15:10:00,88.13,88.14,88.13,88.14,38209.0,58.7379,58.7446,58.7379,58.7446,38209.0
2017-09-07 15:20:00,88.14,88.14,88.11,88.11,89959.0,58.7446,58.7446,58.7246,58.7246,89959.0
2017-09-07 15:30:00,88.12,88.13,88.1,88.13,208491.0,58.7312,58.7379,58.7179,58.7379,208491.0
2017-09-07 15:40:00,88.13,88.14,88.12,88.13,72925.0,58.7379,58.7446,58.7312,58.7379,72925.0
2017-09-07 15:50:00,88.14,88.14,88.06,88.09,892078.0,58.7446,58.7446,58.6912,58.7112,892078.0
2017-09-08 09:30:00,88.06,88.06,87.96,88.0,357994.0,58.6912,58.6912,58.6246,58.6513,357994.0
2017-09-08 09:40:00,88.0,88.01,87.95,87.95,135410.0,58.6513,58.6579,58.6179,58.6179,135410.0
2017-09-08 09:50:00,87.95,88.0,87.95,87.98,228450.0,58.6179,58.6513,58.6179,58.6379,228450.0
2017-09-08 10:00:00,87.98,88.0,87.96,87.98,266330.0,58.6379,58.6513,58.6246,58.6379,266330.0
2017-09-08 10:10:00,87.98,87.99,87.96,87.97,147511.0,58.6379,58.6446,58.6246,58.6313,147511.0
2017-09-08 10:20:00,87.97,87.97,87.96,87.96,50517.0,58.6313,58.6313,58.6246,58.6246,50517.0
2017-09-08 10:30:00,87.97,87.97,87.92,87.94,105332.0,58.6313,58.6313,58.5979,58.6113,105332.0
2017-09-08 10:40:00,87.94,87.94,87.89,87.9,415156.0,58.6113,58.6113,58.5779,58.5846,415156.0
2017-09-08 10:50:00,87.91,87.92,87.9,87.92,166368.0,58.5913,58.5979,58.5846,58.5979,166368.0
2017-09-08 11:00:00,87.92,87.94,87.91,87.93,185011.0,58.5979,58.6113,58.5913,58.6046,185011.0
2017-09-08 11:10:00,87.92,87.93,87.92,87.93,66375.0,58.5979,58.6046,58.5979,58.6046,66375.0
2017-09-08 11:20:00,87.93,87.93,87.92,87.93,61054.0,58.6046,58.6046,58.5979,58.6046,61054.0
2017-09-08 11:30:00,87.93,87.93,87.92,87.93,50489.0,58.6046,58.6046,58.5979,58.6046,50489.0
2017-09-08 11:40:00,87.93,87.93,87.91,87.92,58039.0,58.6046,58.6046,58.5913,58.5979,58039.0
2017-09-08 11:50:00,87.92,87.93,87.91,87.92,55601.0,58.5979,58.6046,58.5913,58.5979,55601.0
2017-09-08 12:00:00,87.92,87.93,87.92,87.93,46728.0,58.5979,58.6046,58.5979,58.6046,46728.0
2017-09-08 12:10:00,87.93,87.93,87.91,87.92,62159.0,58.6046,58.6046,58.5913,58.5979,62159.0
2017-09-08 12:20:00,87.92,87.95,87.91,87.95,234830.0,58.5979,58.6179,58.5913,58.6179,234830.0
2017-09-08 12:30:00,87.95,87.95,87.92,87.93,52091.0,58.6179,58.6179,58.5979,58.6046,52091.0
2017-09-08 12:40:00,87.93,87.94,87.92,87.92,36127.0,58.6046,58.6113,58.5979,58.5979,36127.0
2017-09-08 12:50:00,87.92,87.93,87.92,87.93,15930.0,58.5979,58.6046,58.5979,58.6046,15930.0
2017-09-08 13:00:00,87.93,87.93,87.92,87.92,60248.0,58.6046,58.6046,58.5979,58.5979,60248.0
2017-09-08 13:10:00,87.92,87.93,87.9,87.91,97050.0,58.5979,58.6046,58.5846,58.5913,97050.0
2017-09-08 13:20:00,87.91,87.91,87.9,87.9,104659.0,58.5913,58.5913,58.5846,58.5846,104659.0
2017-09-08 13:30:00,87.91,87.91,87.89,87.91,139836.0,58.5913,58.5913,58.5779,58.5913,139836.0
2017-09-08 13:40:00,87.91,87.91,87.89,87.89,100067.0,58.5913,58.5913,58.5779,58.5779,100067.0
2017-09-08 13:50:00,87.9,87.9,87.87,87.89,92439.0,58.5846,58.5846,58.5646,58.5779,92439.0
2017-09-08 14:00:00,87.89,87.89,87.83,87.83,87286.0,58.5779,58.5779,58.538,58.538,87286.0
2017-09-08 14:10:00,87.84,87.89,87.83,87.83,204900.0,58.5446,58.5779,58.538,58.538,204900.0
2017-09-08 14:20:00,87.84,87.86,87.83,87.86,68077.0,58.5446,58.558,58.538,58.558,68077.0
2017-09-08 14:30:00,87.86,87.87,87.85,87.87,30223.0,58.558,58.5646,58.5513,58.5646,30223.0
2017-09-08 14:40:00,87.87,87.87,87.83,87.83,41553.0,58.5646,58.5646,58.538,58.538,41553.0
2017-09-08 14:50:00,87.84,87.86,87.83,87.86,57981.0,58.5446,58.558,58.538,58.558,57981.0
2017-09-08 15:00:00,87.86,87.89,87.85,87.88,90595.0,58.558,58.5779,58.5513,58.5713,90595.0
2017-09-08 15:10:00,87.88,87.9,87.86,87.87,166624.0,58.5713,58.5846,58.558,58.5646,166624.0
2017-09-08 15:20:00,87.87,87.87,87.82,87.84,311028.0,58.5646,58.5646,58.5313,58.5446,311028.0
2017-09-08 15:30:00,87.83,87.84,87.81,87.84,241351.0,58.538,58.5446,58.5246,58.5446,241351.0
2017-09-08 15:40:00,87.84,87.84,87.81,87.83,382312.0,58.5446,58.5446,58.5246,58.538,382312.0
2017-09-08 15:50:00,87.83,87.84,87.79,87.81,867090.0,58.538,58.5446,58.5113,58.5246,867090.0
2017-09-11 09:30:00,87.94,88.11,87.85,88.11,476245.0,58.6113,58.7246,58.5513,58.7246,476245.0
2017-09-11 09:40:00,88.12,88.15,88.11,88.15,242666.0,58.7312,58.7512,58.7246,58.7512,242666.0
2017-09-11 09:50:00,88.15,88.15,88.13,88.13,63670.0,58.7512,58.7512,58.7379,58.7379,63670.0
2017-09-11 10:00:00,88.14,88.18,88.13,88.17,179985.0,58.7446,58.7712,58.7379,58.7646,179985.0
2017-09-11 10:10:00,88.17,88.17,88.16,88.17,193575.0,58.7646,58.7646,58.7579,58.7646,193575.0
2017-09-11 10:20:00,88.17,88.17,88.15,88.17,182207.0,58.7646,58.7646,58.7512,58.7646,182207.0
2017-09-11 10:30:00,88.17,88.17,88.14,88.15,189358.0,58.7646,58.7646,58.7446,58.7512,189358.0
2017-09-11 10:40:00,88.15,88.17,88.14,88.17,33542.0,58.7512,58.7646,58.7446,58.7646,33542.0
2017-09-11 10:50:00,88.16,88.17,88.14,88.15,79541.0,58.7579,58.7646,58.7446,58.7512,79541.0
2017-09-11 11:00:00,88.15,88.15,88.13,88.13,49988.0,58.7512,58.7512,58.7379,58.7379,49988.0
2017-09-11 11:10:00,88.14,88.15,88.12,88.15,131643.0,58.7446,58.7512,58.7312,58.7512,131643.0
2017-09-11 11:20:00,88.15,88.16,88.14,88.15,98801.0,58.7512,58.7579,58.7446,58.7512,98801.0
2017-09-11 11:30:00,88.15,88.16,88.14,88.16,64339.0,58.7512,58.7579,58.7446,58.7579,64339.0
2017-09-11 11:40:00,88.16,88.19,88.15,88.18,267882.0,58.7579,58.7779,58.7512,58.7712,267882.0
2017-09-11 11:50:00,88.18,88.18,88.17,88.17,30688.0,58.7712,58.7712,58.7646,58.7646,30688.0
2017-09-11 12:00:00,88.17,88.18,88.15,88.16,42718.0,58.7646,58.7712,58.7512,58.7579,42718.0
2017-09-11 12:10:00,88.15,88.18,88.15,88.17,31296.0,58.7512,58.7712,58.7512,58.7646,31296.0
2017-09-11 12:20:00,88.18,88.18,88.17,88.17,9926.0,58.7712,58.7712,58.7646,58.7646,9926.0
2017-09-11 12:30:00,88.17,88.18,88.16,88.17,49221.0,58.7646,58.7712,58.7579,58.7646,49221.0
2017-09-11 12:40:00,88.17,88.19,88.16,88.17,137927.0,58.7646,58.7779,58.7579,58.7646,137927.0
2017-09-11 12:50:00,88.17,88.17,88.15,88.16,19293.0,58.7646,58.7646,58.7512,58.7579,19293.0
2017-09-11 13:00:00,88.15,88.16,88.15,88.16,13213.0,58.7512,58.7579,58.7512,58.7579,13213.0
2017-09-11 13:10:00,88.16,88.16,88.15,88.16,27261.0,58.7579,58.7579,58.7512,58.7579,27261.0
2017-09-11 13:20:00,88.15,88.16,88.14,88.14,63681.0,58.7512,58.7579,58.7446,58.7446,63681.0
2017-09-11 13:30:00,88.14,88.16,88.13,88.16,157397.0,58.7446,58.7579,58.7379,58.7579,157397.0
2017-09-11 13:40:00,88.15,88.16,88.12,88.16,578164.0,58.7512,58.7579,58.7312,58.7579,578164.0
2017-09-11 13:50:00,88.15,88.16,88.15,88.15,77897.0,58.7512,58.7579,58.7512,58.7512,77897.0
2017-09-11 14:00:00,88.15,88.17,88.14,88.16,151485.0,58.7512,58.7646,58.7446,58.7579,151485.0
2017-09-11 14:10:00,88.17,88.17,88.13,88.14,179274.0,58.7646,58.7646,58.7379,58.7446,179274.0
2017-09-11 14:20:00,88.15,88.15,88.12,88.13,339297.0,58.7512,58.7512,58.7312,58.7379,339297.0
2017-09-11 14:30:00,88.12,88.13,88.1,88.11,320340.0,58.7312,58.7379,58.7179,58.7246,320340.0
2017-09-11 14:40:00,88.11,88.12,88.1,88.12,114204.0,58.7246,58.7312,58.7179,58.7312,114204.0
2017-09-11 14:50:00,88.12,88.12,88.1,88.11,191069.0,58.7312,58.7312,58.7179,58.7246,191069.0
2017-09-11 15:00:00,88.11,88.12,88.1,88.1,283009.0,58.7246,58.7312,58.7179,58.7179,283009.0
2017-09-11 15:10:00,88.1,88.11,88.08,88.09,124856.0,58.7179,58.7246,58.7046,58.7112,124856.0
2017-09-11 15:20:00,88.09,88.13,88.08,88.09,166299.0,58.7112,58.7379,58.7046,58.7112,166299.0
2017-09-11 15:30:00,88.08,88.09,88.06,88.09,163818.0,58.7046,58.7112,58.6912,58.7112,163818.0
2017-09-11 15:40:00,88.09,88.09,88.06,88.07,217340.0,58.7112,58.7112,58.6912,58.6979,217340.0
2017-09-11 15:50:00,88.06,88.12,88.05,88.06,626050.0,58.6912,58.7312,58.6846,58.6912,626050.0
2017-09-12 09:30:00,88.11,88.15,88.09,88.15,119467.0,58.7246,58.7512,58.7112,58.7512,119467.0
2017-09-12 09:40:00,88.14,88.15,88.09,88.11,48335.0,58.7446,58.7512,58.7112,58.7246,48335.0
2017-09-12 09:50:00,88.11,88.11,88.09,88.09,53146.0,58.7246,58.7246,58.7112,58.7112,53146.0
2017-09-12 10:00:00,88.1,88.13,88.1,88.13,128855.0,58.7179,58.7379,58.7179,58.7379,128855.0
2017-09-12 10:10:00,88.13,88.13,88.1,88.11,124134.0,58.7379,58.7379,58.7179,58.7246,124134.0
2017-09-12 10:20:00,88.1,88.11,88.08,88.09,65092.0,58.7179,58.7246,58.7046,58.7112,65092.0
2017-09-12 10:30:00,88.09,88.1,88.08,88.09,101883.0,58.7112,58.7179,58.7046,58.7112,101883.0
2017-09-12 10:40:00,88.09,88.1,88.06,88.06,90698.0,58.7112,58.7179,58.6912,58.6912,90698.0
2017-09-12 10:50:00,88.06,88.08,88.05,88.06,73590.0,58.6912,58.7046,58.6846,58.6912,73590.0
2017-09-12 11:00:00,88.06,88.07,88.05,88.06,67011.0,58.6912,58.6979,58.6846,58.6912,67011.0
2017-09-12 11:10:00,88.06,88.07,88.05,88.06,20674.0,58.6912,58.6979,58.6846,58.6912,20674.0
2017-09-12 11:20:00,88.06,88.07,88.05,88.07,55809.0,58.6912,58.6979,58.6846,58.6979,55809.0
2017-09-12 11:30:00,88.06,88.08,88.05,88.07,54294.0,58.6912,58.7046,58.6846,58.6979,54294.0
2017-09-12 11:40:00,88.08,88.09,88.07,88.09,71085.0,58.7046,58.7112,58.6979,58.7112,71085.0
2017-09-12 11:50:00,88.08,88.09,88.06,88.08,37621.0,58.7046,58.7112,58.6912,58.7046,37621.0
2017-09-12 12:00:00,88.08,88.08,88.07,88.08,10738.0,58.7046,58.7046,58.6979,58.7046,10738.0
2017-09-12 12:10:00,88.08,88.11,88.07,88.11,97286.0,58.7046,58.7246,58.6979,58.7246,97286.0
2017-09-12 12:20:00,88.11,88.11,88.1,88.11,49675.0,58.7246,58.7246,58.7179,58.7246,49675.0
2017-09-12 12:30:00,88.11,88.13,88.1,88.13,40661.0,58.7246,58.7379,58.7179,58.7379,40661.0
2017-09-12 12:40:00,88.13,88.15,88.13,88.15,64439.0,58.7379,58.7512,58.7379,58.7512,64439.0
2017-09-12 12:50:00,88.15,88.17,88.14,88.16,58501.0,58.7512,58.7646,58.7446,58.7579,58501.0
2017-09-12 13:00:00,88.16,88.17,88.14,88.15,42323.0,58.7579,58.7646,58.7446,58.7512,42323.0
2017-09-12 13:10:00,88.15,88.15,88.14,88.15,7849.0,58.7512,58.7512,58.7446,58.7512,7849.0
2017-09-12 13:20:00,88.15,88.15,88.14,88.15,11693.0,58.7512,58.7512,58.7446,58.7512,11693.0
2017-09-12 13:30:00,88.15,88.15,88.14,88.15,9428.0,58.7512,58.7512,58.7446,58.7512,9428.0
2017-09-12 13:40:00,88.14,88.16,88.13,88.14,42955.0,58.7446,58.7579,58.7379,58.7446,42955.0
2017-09-12 13:50:00,88.14,88.14,88.13,88.14,20491.0,58.7446,58.7446,58.7379,58.7446,20491.0
2017-09-12 14:00:00,88.13,88.14,88.13,88.14,31269.0,58.7379,58.7446,58.7379,58.7446,31269.0
2017-09-12 14:10:00,88.14,88.16,88.13,88.16,67061.0,58.7446,58.7579,58.7379,58.7579,67061.0
2017-09-12 14:20:00,88.16,88.16,88.13,88.13,70288.0,58.7579,58.7579,58.7379,58.7379,70288.0
2017-09-12 14:30:00,88.13,88.16,88.13,88.15,106979.0,58.7379,58.7579,58.7379,58.7512,106979.0
2017-09-12 14:40:00,88.15,88.15,88.13,88.13,89435.0,58.7512,58.7512,58.7379,58.7379,89435.0
2017-09-12 14:50:00,88.14,88.15,88.12,88.15,136039.0,58.7446,58.7512,58.7312,58.7512,136039.0
2017-09-12 15:00:00,88.15,88.15,88.11,88.11,96672.0,58.7512,58.7512,58.7246,58.7246,96672.0
2017-09-12 15:10:00,88.11,88.15,88.11,88.15,165624.0,58.7246,58.7512,58.7246,58.7512,165624.0
2017-09-12 15:20:00,88.15,88.16,88.14,88.16,159040.0,58.7512,58.7579,58.7446,58.7579,159040.0
2017-09-12 15:30:00,88.16,88.17,88.15,88.17,64741.0,58.7579,58.7646,58.7512,58.7646,64741.0
2017-09-12 15:40:00,88.16,88.17,88.16,88.17,93845.0,58.7579,58.7646,58.7579,58.7646,93845.0
2017-09-12 15:50:00,88.17,88.19,88.16,88.18,418462.0,58.7646,58.7779,58.7579,58.7712,418462.0
2017-09-13 09:30:00,88.1,88.12,88.05,88.06,141645.0,58.7179,58.7312,58.6846,58.6912,141645.0
2017-09-13 09:40:00,88.06,88.09,88.06,88.07,47638.0,58.6912,58.7112,58.6912,58.6979,47638.0
2017-09-13 09:50:00,88.08,88.1,88.07,88.1,46490.0,58.7046,58.7179,58.6979,58.7179,46490.0
2017-09-13 10:00:00,88.09,88.12,88.09,88.11,150895.0,58.7112,58.7312,58.7112,58.7246,150895.0
2017-09-13 10:10:00,88.11,88.13,88.11,88.12,505391.0,58.7246,58.7379,58.7246,58.7312,505391.0
2017-09-13 10:20:00,88.12,88.13,88.1,88.12,153716.0,58.7312,58.7379,58.7179,58.7312,153716.0
2017-09-13 10:30:00,88.12,88.13,88.1,88.12,86772.0,58.7312,58.7379,58.7179,58.7312,86772.0
2017-09-13 10:40:00,88.12,88.13,88.08,88.09,178070.0,58.7312,58.7379,58.7046,58.7112,178070.0
2017-09-13 10:50:00,88.08,88.13,88.08,88.13,674078.0,58.7046,58.7379,58.7046,58.7379,674078.0
2017-09-13 11:00:00,88.13,88.16,88.12,88.14,76942.0,58.7379,58.7579,58.7312,58.7446,76942.0
2017-09-13 11:10:00,88.14,88.14,88.13,88.13,79950.0,58.7446,58.7446,58.7379,58.7379,79950.0
2017-09-13 11:20:00,88.13,88.15,88.13,88.15,93767.0,58.7379,58.7512,58.7379,58.7512,93767.0
2017-09-13 11:30:00,88.15,88.15,88.14,88.15,284513.0,58.7512,58.7512,58.7446,58.7512,284513.0
2017-09-13 11:40:00,88.15,88.16,88.14,88.15,137040.0,58.7512,58.7579,58.7446,58.7512,137040.0
2017-09-13 11:50:00,88.15,88.16,88.14,88.15,69463.0,58.7512,58.7579,58.7446,58.7512,69463.0
2017-09-13 12:00:00,88.15,88.16,88.14,88.16,43107.0,58.7512,58.7579,58.7446,58.7579,43107.0
2017-09-13 12:10:00,88.15,88.16,88.14,88.15,87304.0,58.7512,58.7579,58.7446,58.7512,87304.0
2017-09-13 12:20:00,88.16,88.16,88.14,88.15,65466.0,58.7579,58.7579,58.7446,58.7512,65466.0
2017-09-13 12:30:00,88.14,88.15,88.13,88.14,194429.0,58.7446,58.7512,58.7379,58.7446,194429.0
2017-09-13 12:40:00,88.13,88.16,88.13,88.16,132494.0,58.7379,58.7579,58.7379,58.7579,132494.0
2017-09-13 12:50:00,88.16,88.16,88.14,88.15,43360.0,58.7579,58.7579,58.7446,58.7512,43360.0
2017-09-13 13:00:00,88.15,88.16,88.13,88.15,78592.0,58.7512,58.7579,58.7379,58.7512,78592.0
2017-09-13 13:10:00,88.16,88.16,88.15,88.16,24430.0,58.7579,58.7579,58.7512,58.7579,24430.0
2017-09-13 13:20:00,88.15,88.16,88.15,88.16,29092.0,58.7512,58.7579,58.7512,58.7579,29092.0
2017-09-13 13:30:00,88.15,88.16,88.15,88.16,23749.0,58.7512,58.7579,58.7512,58.7579,23749.0
2017-09-13 13:40:00,88.15,88.16,88.15,88.16,21175.0,58.7512,58.7579,58.7512,58.7579,21175.0
2017-09-13 13:50:00,88.15,88.18,88.15,88.16,70987.0,58.7512,58.7712,58.7512,58.7579,70987.0
2017-09-13 14:00:00,88.16,88.17,88.14,88.17,91458.0,58.7579,58.7646,58.7446,58.7646,91458.0
2017-09-13 14:10:00,88.17,88.17,88.16,88.17,8945.0,58.7646,58.7646,58.7579,58.7646,8945.0
2017-09-13 14:20:00,88.17,88.17,88.15,88.16,35831.0,58.7646,58.7646,58.7512,58.7579,35831.0
2017-09-13 14:30:00,88.16,88.16,88.14,88.15,48430.0,58.7579,58.7579,58.7446,58.7512,48430.0
2017-09-13 14:40:00,88.16,88.16,88.15,88.16,36507.0,58.7579,58.7579,58.7512,58.7579,36507.0
2017-09-13 14:50:00,88.15,88.16,88.15,88.16,43372.0,58.7512,58.7579,58.7512,58.7579,43372.0
2017-09-13 15:00:00,88.15,88.17,88.15,88.17,633420.0,58.7512,58.7646,58.7512,58.7646,633420.0
2017-09-13 15:10:00,88.17,88.21,88.16,88.16,672134.0,58.7646,58.7912,58.7579,58.7579,672134.0
2017-09-13 15:20:00,88.17,88.18,88.16,88.17,150795.0,58.7646,58.7712,58.7579,58.7646,150795.0
2017-09-13 15:30:00,88.17,88.21,88.17,88.21,147793.0,58.7646,58.7912,58.7646,58.7912,147793.0
2017-09-13 15:40:00,88.2,88.21,88.18,88.2,1047580.0,58.7846,58.7912,58.7712,58.7846,1047580.0
2017-09-13 15:50:00,88.19,88.23,88.19,88.2,716559.0,58.7779,58.8046,58.7779,58.7846,716559.0
2017-09-14 09:30:00,88.17,88.22,88.16,88.17,76081.0,58.7646,58.7979,58.7579,58.7646,76081.0
2017-09-14 09:40:00,88.17,88.2,88.16,88.18,395166.0,58.7646,58.7846,58.7579,58.7712,395166.0
2017-09-14 09:50:00,88.19,88.21,88.18,88.21,103887.0,58.7779,58.7912,58.7712,58.7912,103887.0
2017-09-14 10:00:00,88.21,88.21,88.16,88.18,170321.0,58.7912,58.7912,58.7579,58.7712,170321.0
2017-09-14 10:10:00,88.18,88.21,88.18,88.21,58343.0,58.7712,58.7912,58.7712,58.7912,58343.0
2017-09-14 10:20:00,88.21,88.21,88.19,88.2,246477.0,58.7912,58.7912,58.7779,58.7846,246477.0
2017-09-14 10:30:00,88.2,88.24,88.19,88.23,225853.0,58.7846,58.8112,58.7779,58.8046,225853.0
2017-09-14 10:40:00,88.24,88.25,88.21,88.25,22885.0,58.8112,58.8179,58.7912,58.8179,22885.0
2017-09-14 10:50:00,88.25,88.27,88.23,88.27,125511.0,58.8179,58.8312,58.8046,58.8312,125511.0
2017-09-14 11:00:00,88.27,88.27,88.26,88.27,68779.0,58.8312,58.8312,58.8245,58.8312,68779.0
2017-09-14 11:10:00,88.27,88.3,88.26,88.28,320235.0,58.8312,58.8512,58.8245,58.8379,320235.0
2017-09-14 11:20:00,88.28,88.29,88.26,88.27,90928.0,58.8379,58.8445,58.8245,58.8312,90928.0
2017-09-14 11:30:00,88.26,88.27,88.26,88.27,14048.0,58.8245,58.8312,58.8245,58.8312,14048.0
2017-09-14 11:40:00,88.26,88.27,88.26,88.27,51486.0,58.8245,58.8312,58.8245,58.8312,51486.0
2017-09-14 11:50:00,88.26,88.27,88.25,88.27,105661.0,58.8245,58.8312,58.8179,58.8312,105661.0
2017-09-14 12:00:00,88.27,88.27,88.26,88.27,10644.0,58.8312,58.8312,58.8245,58.8312,10644.0
2017-09-14 12:10:00,88.26,88.27,88.26,88.26,29458.0,58.8245,58.8312,58.8245,58.8245,29458.0
2017-09-14 12:20:00,88.26,88.27,88.25,88.27,59891.0,58.8245,58.8312,58.8179,58.8312,59891.0
2017-09-14 12:30:00,88.27,88.27,88.25,88.25,39299.0,58.8312,58.8312,58.8179,58.8179,39299.0
2017-09-14 12:40:00,88.26,88.27,88.25,88.26,16748.0,58.8245,58.8312,58.8179,58.8245,16748.0
2017-09-14 12:50:00,88.26,88.27,88.24,88.25,73116.0,58.8245,58.8312,58.8112,58.8179,73116.0
2017-09-14 13:00:00,88.24,88.25,88.22,88.23,60090.0,58.8112,58.8179,58.7979,58.8046,60090.0
2017-09-14 13:10:00,88.23,88.24,88.22,88.23,35018.0,58.8046,58.8112,58.7979,58.8046,35018.0
2017-09-14 13:20:00,88.24,88.24,88.22,88.22,25219.0,58.8112,58.8112,58.7979,58.7979,25219.0
2017-09-14 13:30:00,88.22,88.23,88.22,88.22,33460.0,58.7979,58.8046,58.7979,58.7979,33460.0
2017-09-14 13:40:00,88.22,88.24,88.21,88.24,35244.0,58.7979,58.8112,58.7912,58.8112,35244.0
2017-09-14 13:50:00,88.24,88.25,88.22,88.25,105418.0,58.8112,58.8179,58.7979,58.8179,105418.0
2017-09-14 14:00:00,88.25,88.28,88.24,88.27,279355.0,58.8179,58.8379,58.8112,58.8312,279355.0
2017-09-14 14:10:00,88.27,88.28,88.24,88.27,545308.0,58.8312,58.8379,58.8112,58.8312,545308.0
2017-09-14 14:20:00,88.26,88.27,88.26,88.27,15606.0,58.8245,58.8312,58.8245,58.8312,15606.0
2017-09-14 14:30:00,88.26,88.28,88.25,88.27,1438773.0,58.8245,58.8379,58.8179,58.8312,1438773.0
2017-09-14 14:40:00,88.27,88.27,88.26,88.27,117483.0,58.8312,58.8312,58.8245,58.8312,117483.0
2017-09-14 14:50:00,88.27,88.27,88.26,88.27,146469.0,58.8312,58.8312,58.8245,58.8312,146469.0
2017-09-14 15:00:00,88.27,88.29,88.26,88.29,288512.0,58.8312,58.8445,58.8245,58.8445,288512.0
2017-09-14 15:10:00,88.29,88.29,88.25,88.28,347551.0,58.8445,58.8445,58.8179,58.8379,347551.0
2017-09-14 15:20:00,88.28,88.28,88.25,88.27,446543.0,58.8379,58.8379,58.8179,58.8312,446543.0
2017-09-14 15:30:00,88.27,88.3,88.26,88.29,232372.0,58.8312,58.8512,58.8245,58.8445,232372.0
2017-09-14 15:40:00,88.29,88.33,88.28,88.33,951309.0,58.8445,58.8712,58.8379,58.8712,951309.0
2017-09-14 15:50:00,88.33,88.37,88.32,88.33,1114536.0,58.8712,58.8979,58.8645,58.8712,1114536.0
2017-09-15 09:30:00,88.28,88.29,88.25,88.28,260591.0,58.8379,58.8445,58.8179,58.8379,260591.0
2017-09-15 09:40:00,88.27,88.28,88.27,88.27,94737.0,58.8312,58.8379,58.8312,58.8312,94737.0
2017-09-15 09:50:00,88.28,88.3,88.27,88.29,323275.0,58.8379,58.8512,58.8312,58.8445,323275.0
2017-09-15 10:00:00,88.29,88.29,88.27,88.29,150064.0,58.8445,58.8445,58.8312,58.8445,150064.0
2017-09-15 10:10:00,88.28,88.29,88.26,88.29,162997.0,58.8379,58.8445,58.8245,58.8445,162997.0
2017-09-15 10:20:00,88.29,88.3,88.26,88.27,144615.0,58.8445,58.8512,58.8245,58.8312,144615.0
2017-09-15 10:30:00,88.28,88.3,88.27,88.29,209581.0,58.8379,58.8512,58.8312,58.8445,209581.0
2017-09-15 10:40:00,88.28,88.3,88.28,88.29,311290.0,58.8379,58.8512,58.8379,58.8445,311290.0
2017-09-15 10:50:00,88.3,88.3,88.29,88.3,93933.0,58.8512,58.8512,58.8445,58.8512,93933.0
2017-09-15 11:00:00,88.3,88.31,88.29,88.31,259752.0,58.8512,58.8579,58.8445,58.8579,259752.0
2017-09-15 11:10:00,88.31,88.32,88.29,88.3,137973.0,58.8579,58.8645,58.8445,58.8512,137973.0
2017-09-15 11:20:00,88.3,88.3,88.24,88.28,569329.0,58.8512,58.8512,58.8112,58.8379,569329.0
2017-09-15 11:30:00,88.27,88.29,88.27,88.29,789251.0,58.8312,58.8445,58.8312,58.8445,789251.0
2017-09-15 11:40:00,88.29,88.29,88.28,88.29,38502.0,58.8445,58.8445,58.8379,58.8445,38502.0
2017-09-15 11:50:00,88.28,88.29,88.28,88.29,28794.0,58.8379,58.8445,58.8379,58.8445,28794.0
2017-09-15 12:00:00,88.28,88.29,88.26,88.28,212404.0,58.8379,58.8445,58.8245,58.8379,212404.0
2017-09-15 12:10:00,88.27,88.31,88.27,88.28,66915.0,58.8312,58.8579,58.8312,58.8379,66915.0
2017-09-15 12:20:00,88.28,88.31,88.28,88.31,36428.0,58.8379,58.8579,58.8379,58.8579,36428.0
2017-09-15 12:30:00,88.3,88.32,88.3,88.31,31530.0,58.8512,58.8645,58.8512,58.8579,31530.0
2017-09-15 12:40:00,88.32,88.33,88.31,88.33,53818.0,58.8645,58.8712,58.8579,58.8712,53818.0
2017-09-15 12:50:00,88.33,88.36,88.31,88.34,145918.0,58.8712,58.8912,58.8579,58.8779,145918.0
2017-09-15 13:00:00,88.35,88.35,88.33,88.33,48025.0,58.8845,58.8845,58.8712,58.8712,48025.0
2017-09-15 13:10:00,88.33,88.34,88.32,88.33,100538.0,58.8712,58.8779,58.8645,58.8712,100538.0
2017-09-15 13:20:00,88.32,88.33,88.32,88.32,15851.0,58.8645,58.8712,58.8645,58.8645,15851.0
2017-09-15 13:30:00,88.32,88.33,88.32,88.33,82932.0,58.8645,58.8712,58.8645,58.8712,82932.0
2017-09-15 13:40:00,88.32,88.34,88.32,88.33,31776.0,58.8645,58.8779,58.8645,58.8712,31776.0
2017-09-15 13:50:00,88.34,88.35,88.33,88.33,55697.0,58.8779,58.8845,58.8712,58.8712,55697.0
2017-09-15 14:00:00,88.33,88.34,88.33,88.34,134280.0,58.8712,58.8779,58.8712,58.8779,134280.0
2017-09-15 14:10:00,88.33,88.34,88.33,88.33,14441.0,58.8712,58.8779,58.8712,58.8712,14441.0
2017-09-15 14:20:00,88.33,88.34,88.33,88.34,28916.0,58.8712,58.8779,58.8712,58.8779,28916.0
2017-09-15 14:30:00,88.33,88.34,88.33,88.34,24236.0,58.8712,58.8779,58.8712,58.8779,24236.0
2017-09-15 14:40:00,88.33,88.34,88.33,88.34,84247.0,58.8712,58.8779,58.8712,58.8779,84247.0
2017-09-15 14:50:00,88.33,88.34,88.33,88.34,26323.0,58.8712,58.8779,58.8712,58.8779,26323.0
2017-09-15 15:00:00,88.33,88.37,88.33,88.37,77790.0,58.8712,58.8979,58.8712,58.8979,77790.0
2017-09-15 15:10:00,88.37,88.39,88.34,88.34,131615.0,58.8979,58.9112,58.8779,58.8779,131615.0
2017-09-15 15:20:00,88.34,88.37,88.34,88.37,53532.0,58.8779,58.8979,58.8779,58.8979,53532.0
2017-09-15 15:30:00,88.36,88.4,88.36,88.38,225581.0,58.8912,58.9179,58.8912,58.9045,225581.0
2017-09-15 15:40:00,88.38,88.43,88.38,88.42,513979.0,58.9045,58.9379,58.9045,58.9312,513979.0
2017-09-15 15:50:00,88.42,88.43,88.37,88.4,463122.0,58.9312,58.9379,58.8979,58.9179,463122.0
2017-09-18 09:30:00,88.38,88.39,88.33,88.37,94205.0,58.9045,58.9112,58.8712,58.8979,94205.0
2017-09-18 09:40:00,88.37,88.41,88.36,88.41,156020.0,58.8979,58.9245,58.8912,58.9245,156020.0
2017-09-18 09:50:00,88.41,88.41,88.4,88.41,90499.0,58.9245,58.9245,58.9179,58.9245,90499.0
2017-09-18 10:00:00,88.41,88.41,88.4,88.4,181232.0,58.9245,58.9245,58.9179,58.9179,181232.0
2017-09-18 10:10:00,88.41,88.41,88.39,88.4,387238.0,58.9245,58.9245,58.9112,58.9179,387238.0
2017-09-18 10:20:00,88.4,88.41,88.39,88.4,82529.0,58.9179,58.9245,58.9112,58.9179,82529.0
2017-09-18 10:30:00,88.41,88.41,88.4,88.41,112006.0,58.9245,58.9245,58.9179,58.9245,112006.0
2017-09-18 10:40:00,88.41,88.41,88.4,88.41,99611.0,58.9245,58.9245,58.9179,58.9245,99611.0
2017-09-18 10:50:00,88.41,88.42,88.4,88.42,143867.0,58.9245,58.9312,58.9179,58.9312,143867.0
2017-09-18 11:00:00,88.42,88.42,88.41,88.42,134136.0,58.9312,58.9312,58.9245,58.9312,134136.0
2017-09-18 11:10:00,88.42,88.42,88.4,88.41,54070.0,58.9312,58.9312,58.9179,58.9245,54070.0
2017-09-18 11:20:00,88.41,88.41,88.4,88.41,37892.0,58.9245,58.9245,58.9179,58.9245,37892.0
2017-09-18 11:30:00,88.41,88.41,88.4,88.41,54632.0,58.9245,58.9245,58.9179,58.9245,54632.0
2017-09-18 11:40:00,88.41,88.41,88.4,88.41,54523.0,58.9245,58.9245,58.9179,58.9245,54523.0
2017-09-18 11:50:00,88.41,88.41,88.39,88.41,164953.0,58.9245,58.9245,58.9112,58.9245,164953.0
2017-09-18 12:00:00,88.41,88.41,88.4,88.41,53239.0,58.9245,58.9245,58.9179,58.9245,53239.0
2017-09-18 12:10:00,88.41,88.41,88.4,88.41,36948.0,58.9245,58.9245,58.9179,58.9245,36948.0
2017-09-18 12:20:00,88.41,88.41,88.4,88.41,57828.0,58.9245,58.9245,58.9179,58.9245,57828.0
2017-09-18 12:30:00,88.41,88.41,88.4,88.41,57790.0,58.9245,58.9245,58.9179,58.9245,57790.0
2017-09-18 12:40:00,88.41,88.41,88.36,88.39,211280.0,58.9245,58.9245,58.8912,58.9112,211280.0
2017-09-18 12:50:00,88.39,88.4,88.38,88.4,71353.0,58.9112,58.9179,58.9045,58.9179,71353.0
2017-09-18 13:00:00,88.4,88.4,88.39,88.4,94796.0,58.9179,58.9179,58.9112,58.9179,94796.0
2017-09-18 13:10:00,88.4,88.4,88.39,88.4,56876.0,58.9179,58.9179,58.9112,58.9179,56876.0
2017-09-18 13:20:00,88.4,88.4,88.39,88.4,32257.0,58.9179,58.9179,58.9112,58.9179,32257.0
2017-09-18 13:30:00,88.4,88.4,88.39,88.4,46565.0,58.9179,58.9179,58.9112,58.9179,46565.0
2017-09-18 13:40:00,88.4,88.41,88.37,88.41,166448.0,58.9179,58.9245,58.8979,58.9245,166448.0
2017-09-18 13:50:00,88.41,88.41,88.37,88.37,134397.0,58.9245,58.9245,58.8979,58.8979,134397.0
2017-09-18 14:00:00,88.38,88.38,88.35,88.36,308862.0,58.9045,58.9045,58.8845,58.8912,308862.0
2017-09-18 14:10:00,88.36,88.37,88.34,88.34,102238.0,58.8912,58.8979,58.8779,58.8779,102238.0
2017-09-18 14:20:00,88.34,88.37,88.34,88.37,95658.0,58.8779,58.8979,58.8779,58.8979,95658.0
2017-09-18 14:30:00,88.37,88.37,88.34,88.35,130059.0,58.8979,58.8979,58.8779,58.8845,130059.0
2017-09-18 14:40:00,88.35,88.35,88.33,88.33,186388.0,58.8845,58.8845,58.8712,58.8712,186388.0
2017-09-18 14:50:00,88.34,88.34,88.33,88.34,126266.0,58.8779,58.8779,58.8712,58.8779,126266.0
2017-09-18 15:00:00,88.34,88.35,88.33,88.35,128247.0,58.8779,58.8845,58.8712,58.8845,128247.0
2017-09-18 15:10:00,88.35,88.35,88.34,88.34,70244.0,58.8845,58.8845,58.8779,58.8779,70244.0
2017-09-18 15:20:00,88.34,88.35,88.34,88.34,93322.0,58.8779,58.8845,58.8779,58.8779,93322.0
2017-09-18 15:30:00,88.34,88.36,88.32,88.36,169635.0,58.8779,58.8912,58.8645,58.8912,169635.0
2017-09-18 15:40:00,88.36,88.37,88.35,88.36,382492.0,58.8912,58.8979,58.8845,58.8912,382492.0
2017-09-18 15:50:00,88.35,88.37,88.34,88.37,460217.0,58.8845,58.8979,58.8779,58.8979,460217.0
2017-09-19 09:30:00,88.4,88.4,88.32,88.33,152961.0,58.9179,58.9179,58.8645,58.8712,152961.0
2017-09-19 09:40:00,88.33,88.37,88.32,88.37,143592.0,58.8712,58.8979,58.8645,58.8979,143592.0
2017-09-19 09:50:00,88.36,88.37,88.34,88.35,59990.0,58.8912,58.8979,58.8779,58.8845,59990.0
2017-09-19 10:00:00,88.34,88.36,88.34,88.36,38997.0,58.8779,58.8912,58.8779,58.8912,38997.0
2017-09-19 10:10:00,88.36,88.36,88.34,88.36,166051.0,58.8912,58.8912,58.8779,58.8912,166051.0
2017-09-19 10:20:00,88.36,88.37,88.35,88.36,124741.0,58.8912,58.8979,58.8845,58.8912,124741.0
2017-09-19 10:30:00,88.37,88.37,88.36,88.37,26323.0,58.8979,58.8979,58.8912,58.8979,26323.0
2017-09-19 10:40:00,88.37,88.38,88.36,88.38,28667.0,58.8979,58.9045,58.8912,58.9045,28667.0
2017-09-19 10:50:00,88.38,88.39,88.37,88.38,495408.0,58.9045,58.9112,58.8979,58.9045,495408.0
2017-09-19 11:00:00,88.38,88.38,88.36,88.38,70344.0,58.9045,58.9045,58.8912,58.9045,70344.0
2017-09-19 11:10:00,88.37,88.39,88.37,88.38,50300.0,58.8979,58.9112,58.8979,58.9045,50300.0
2017-09-19 11:20:00,88.37,88.39,88.37,88.39,74900.0,58.8979,58.9112,58.8979,58.9112,74900.0
2017-09-19 11:30:00,88.39,88.41,88.39,88.41,54749.0,58.9112,58.9245,58.9112,58.9245,54749.0
2017-09-19 11:40:00,88.41,88.41,88.39,88.41,61224.0,58.9245,58.9245,58.9112,58.9245,61224.0
2017-09-19 11:50:00,88.41,88.41,88.4,88.41,47546.0,58.9245,58.9245,58.9179,58.9245,47546.0
2017-09-19 12:00:00,88.4,88.41,88.4,88.41,37589.0,58.9179,58.9245,58.9179,58.9245,37589.0
2017-09-19 12:10:00,88.41,88.42,88.4,88.41,68050.0,58.9245,58.9312,58.9179,58.9245,68050.0
2017-09-19 12:20:00,88.4,88.42,88.4,88.42,50553.0,58.9179,58.9312,58.9179,58.9312,50553.0
2017-09-19 12:30:00,88.42,88.42,88.4,88.4,52145.0,58.9312,58.9312,58.9179,58.9179,52145.0
2017-09-19 12:40:00,88.41,88.42,88.4,88.42,13049.0,58.9245,58.9312,58.9179,58.9312,13049.0
2017-09-19 12:50:00,88.42,88.42,88.41,88.42,18122.0,58.9312,58.9312,58.9245,58.9312,18122.0
2017-09-19 13:00:00,88.42,88.43,88.41,88.42,79151.0,58.9312,58.9379,58.9245,58.9312,79151.0
2017-09-19 13:10:00,88.43,88.43,88.42,88.42,18370.0,58.9379,58.9379,58.9312,58.9312,18370.0
2017-09-19 13:20:00,88.43,88.43,88.42,88.42,19198.0,58.9379,58.9379,58.9312,58.9312,19198.0
2017-09-19 13:30:00,88.43,88.43,88.42,88.42,60997.0,58.9379,58.9379,58.9312,58.9312,60997.0
2017-09-19 13:40:00,88.43,88.43,88.42,88.42,42011.0,58.9379,58.9379,58.9312,58.9312,42011.0
2017-09-19 13:50:00,88.43,88.46,88.42,88.45,184888.0,58.9379,58.9578,58.9312,58.9512,184888.0
2017-09-19 14:00:00,88.46,88.46,88.44,88.45,85001.0,58.9578,58.9578,58.9445,58.9512,85001.0
2017-09-19 14:10:00,88.45,88.45,88.43,88.44,184248.0,58.9512,58.9512,58.9379,58.9445,184248.0
2017-09-19 14:20:00,88.44,88.45,88.42,88.42,160650.0,58.9445,58.9512,58.9312,58.9312,160650.0
2017-09-19 14:30:00,88.42,88.45,88.42,88.45,241418.0,58.9312,58.9512,58.9312,58.9512,241418.0
2017-09-19 14:40:00,88.45,88.45,88.44,88.45,26004.0,58.9512,58.9512,58.9445,58.9512,26004.0
2017-09-19 14:50:00,88.45,88.45,88.43,88.44,51057.0,58.9512,58.9512,58.9379,58.9445,51057.0
2017-09-19 15:00:00,88.44,88.45,88.42,88.42,265107.0,58.9445,58.9512,58.9312,58.9312,265107.0
2017-09-19 15:10:00,88.43,88.44,88.42,88.42,184819.0,58.9379,58.9445,58.9312,58.9312,184819.0
2017-09-19 15:20:00,88.42,88.43,88.42,88.42,35259.0,58.9312,58.9379,58.9312,58.9312,35259.0
2017-09-19 15:30:00,88.42,88.46,88.42,88.45,278672.0,58.9312,58.9578,58.9312,58.9512,278672.0
2017-09-19 15:40:00,88.45,88.47,88.44,88.45,1023104.0,58.9512,58.9645,58.9445,58.9512,1023104.0
2017-09-19 15:50:00,88.46,88.47,88.44,88.45,1464847.0,58.9578,58.9645,58.9445,58.9512,1464847.0
2017-09-20 09:30:00,88.48,88.49,88.42,88.48,274192.0,58.9712,58.9778,58.9312,58.9712,274192.0
2017-09-20 09:40:00,88.48,88.52,88.47,88.5,111000.0,58.9712,58.9978,58.9645,58.9845,111000.0
2017-09-20 09:50:00,88.5,88.51,88.48,88.48,201665.0,58.9845,58.9912,58.9712,58.9712,201665.0
2017-09-20 10:00:00,88.49,88.5,88.48,88.49,222497.0,58.9778,58.9845,58.9712,58.9778,222497.0
2017-09-20 10:10:00,88.5,88.5,88.49,88.5,422272.0,58.9845,58.9845,58.9778,58.9845,422272.0
2017-09-20 10:20:00,88.49,88.49,88.47,88.49,76461.0,58.9778,58.9778,58.9645,58.9778,76461.0
2017-09-20 10:30:00,88.48,88.49,88.46,88.49,76334.0,58.9712,58.9778,58.9578,58.9778,76334.0
2017-09-20 10:40:00,88.49,88.49,88.46,88.49,70297.0,58.9778,58.9778,58.9578,58.9778,70297.0
2017-09-20 10:50:00,88.48,88.49,88.47,88.47,45732.0,58.9712,58.9778,58.9645,58.9645,45732.0
2017-09-20 11:00:00,88.48,88.49,88.46,88.48,155397.0,58.9712,58.9778,58.9578,58.9712,155397.0
2017-09-20 11:10:00,88.48,88.49,88.46,88.48,152085.0,58.9712,58.9778,58.9578,58.9712,152085.0
2017-09-20 11:20:00,88.48,88.49,88.48,88.49,25848.0,58.9712,58.9778,58.9712,58.9778,25848.0
2017-09-20 11:30:00,88.49,88.5,88.48,88.49,92971.0,58.9778,58.9845,58.9712,58.9778,92971.0
2017-09-20 11:40:00,88.49,88.5,88.48,88.49,63818.0,58.9778,58.9845,58.9712,58.9778,63818.0
2017-09-20 11:50:00,88.49,88.5,88.49,88.5,38058.0,58.9778,58.9845,58.9778,58.9845,38058.0
2017-09-20 12:00:00,88.5,88.51,88.49,88.5,50839.0,58.9845,58.9912,58.9778,58.9845,50839.0
2017-09-20 12:10:00,88.5,88.51,88.49,88.5,99872.0,58.9845,58.9912,58.9778,58.9845,99872.0
2017-09-20 12:20:00,88.5,88.51,88.49,88.5,323466.0,58.9845,58.9912,58.9778,58.9845,323466.0
2017-09-20 12:30:00,88.5,88.5,88.49,88.5,53071.0,58.9845,58.9845,58.9778,58.9845,53071.0
2017-09-20 12:40:00,88.5,88.5,88.49,88.5,403698.0,58.9845,58.9845,58.9778,58.9845,403698.0
2017-09-20 12:50:00,88.5,88.51,88.5,88.51,25949.0,58.9845,58.9912,58.9845,58.9912,25949.0
2017-09-20 13:00:00,88.51,88.53,88.5,88.52,174698.0,58.9912,59.0045,58.9845,58.9978,174698.0
2017-09-20 13:10:00,88.53,88.53,88.5,88.51,62621.0,59.0045,59.0045,58.9845,58.9912,62621.0
2017-09-20 13:20:00,88.5,88.51,88.49,88.51,88599.0,58.9845,58.9912,58.9778,58.9912,88599.0
2017-09-20 13:30:00,88.51,88.52,88.5,88.52,106677.0,58.9912,58.9978,58.9845,58.9978,106677.0
2017-09-20 13:40:00,88.52,88.52,88.51,88.52,56237.0,58.9978,58.9978,58.9912,58.9978,56237.0
2017-09-20 13:50:00,88.51,88.53,88.5,88.51,66142.0,58.9912,59.0045,58.9845,58.9912,66142.0
2017-09-20 14:00:00,88.5,88.51,88.43,88.47,1245218.0,58.9845,58.9912,58.9379,58.9645,1245218.0
2017-09-20 14:10:00,88.48,88.49,88.44,88.45,383775.0,58.9712,58.9778,58.9445,58.9512,383775.0
2017-09-20 14:20:00,88.45,88.45,88.33,88.39,1689772.0,58.9512,58.9512,58.8712,58.9112,1689772.0
2017-09-20 14:30:00,88.39,88.39,88.34,88.35,624414.0,58.9112,58.9112,58.8779,58.8845,624414.0
2017-09-20 14:40:00,88.34,88.42,88.32,88.41,298800.0,58.8779,58.9312,58.8645,58.9245,298800.0
2017-09-20 14:50:00,88.4,88.43,88.4,88.4,337161.0,58.9179,58.9379,58.9179,58.9179,337161.0
2017-09-20 15:00:00,88.4,88.41,88.37,88.38,179548.0,58.9179,58.9245,58.8979,58.9045,179548.0
2017-09-20 15:10:00,88.38,88.42,88.37,88.42,126492.0,58.9045,58.9312,58.8979,58.9312,126492.0
2017-09-20 15:20:00,88.42,88.42,88.4,88.41,85351.0,58.9312,58.9312,58.9179,58.9245,85351.0
2017-09-20 15:30:00,88.41,88.48,88.41,88.44,106642.0,58.9245,58.9712,58.9245,58.9445,106642.0
2017-09-20 15:40:00,88.45,88.47,88.43,88.47,122809.0,58.9512,58.9645,58.9379,58.9645,122809.0
2017-09-20 15:50:00,88.47,88.49,88.44,88.45,614258.0,58.9645,58.9778,58.9445,58.9512,614258.0
2017-09-21 09:30:00,88.48,88.49,88.36,88.38,197866.0,58.9712,58.9778,58.8912,58.9045,197866.0
2017-09-21 09:40:00,88.37,88.39,88.35,88.36,250020.0,58.8979,58.9112,58.8845,58.8912,250020.0
2017-09-21 09:50:00,88.37,88.37,88.31,88.35,131858.0,58.8979,58.8979,58.8579,58.8845,131858.0
2017-09-21 10:00:00,88.36,88.38,88.35,88.36,73910.0,58.8912,58.9045,58.8845,58.8912,73910.0
2017-09-21 10:10:00,88.36,88.36,88.34,88.36,19650.0,58.8912,58.8912,58.8779,58.8912,19650.0
2017-09-21 10:20:00,88.36,88.36,88.33,88.35,102181.0,58.8912,58.8912,58.8712,58.8845,102181.0
2017-09-21 10:30:00,88.36,88.41,88.35,88.4,722238.0,58.8912,58.9245,58.8845,58.9179,722238.0
2017-09-21 10:40:00,88.4,88.41,88.38,88.41,118427.0,58.9179,58.9245,58.9045,58.9245,118427.0
2017-09-21 10:50:00,88.41,88.42,88.39,88.42,1057087.0,58.9245,58.9312,58.9112,58.9312,1057087.0
2017-09-21 11:00:00,88.42,88.43,88.41,88.42,74167.0,58.9312,58.9379,58.9245,58.9312,74167.0
2017-09-21 11:10:00,88.42,88.42,88.41,88.41,43675.0,58.9312,58.9312,58.9245,58.9245,43675.0
2017-09-21 11:20:00,88.42,88.42,88.41,88.42,83307.0,58.9312,58.9312,58.9245,58.9312,83307.0
2017-09-21 11:30:00,88.41,88.42,88.41,88.41,50327.0,58.9245,58.9312,58.9245,58.9245,50327.0
2017-09-21 11:40:00,88.42,88.42,88.41,88.42,128641.0,58.9312,58.9312,58.9245,58.9312,128641.0
2017-09-21 11:50:00,88.41,88.42,88.41,88.42,13324.0,58.9245,58.9312,58.9245,58.9312,13324.0
2017-09-21 12:00:00,88.42,88.43,88.41,88.42,29401.0,58.9312,58.9379,58.9245,58.9312,29401.0
2017-09-21 12:10:00,88.42,88.43,88.42,88.42,17814.0,58.9312,58.9379,58.9312,58.9312,17814.0
2017-09-21 12:20:00,88.43,88.43,88.42,88.43,66602.0,58.9379,58.9379,58.9312,58.9379,66602.0
2017-09-21 12:30:00,88.43,88.43,88.42,88.43,36714.0,58.9379,58.9379,58.9312,58.9379,36714.0
2017-09-21 12:40:00,88.42,88.43,88.41,88.41,150822.0,58.9312,58.9379,58.9245,58.9245,150822.0
2017-09-21 12:50:00,88.41,88.42,88.4,88.42,195369.0,58.9245,58.9312,58.9179,58.9312,195369.0
2017-09-21 13:00:00,88.42,88.42,88.41,88.41,84637.0,58.9312,58.9312,58.9245,58.9245,84637.0
2017-09-21 13:10:00,88.41,88.42,88.4,88.41,214966.0,58.9245,58.9312,58.9179,58.9245,214966.0
2017-09-21 13:20:00,88.41,88.42,88.39,88.4,325831.0,58.9245,58.9312,58.9112,58.9179,325831.0
2017-09-21 13:30:00,88.4,88.4,88.39,88.4,126992.0,58.9179,58.9179,58.9112,58.9179,126992.0
2017-09-21 13:40:00,88.4,88.4,88.37,88.37,299198.0,58.9179,58.9179,58.8979,58.8979,299198.0
2017-09-21 13:50:00,88.38,88.38,88.37,88.38,40410.0,58.9045,58.9045,58.8979,58.9045,40410.0
2017-09-21 14:00:00,88.38,88.38,88.37,88.38,226621.0,58.9045,58.9045,58.8979,58.9045,226621.0
2017-09-21 14:10:00,88.38,88.38,88.36,88.37,365573.0,58.9045,58.9045,58.8912,58.8979,365573.0
2017-09-21 14:20:00,88.38,88.39,88.37,88.38,218116.0,58.9045,58.9112,58.8979,58.9045,218116.0
2017-09-21 14:30:00,88.39,88.39,88.37,88.37,82569.0,58.9112,58.9112,58.8979,58.8979,82569.0
2017-09-21 14:40:00,88.37,88.38,88.34,88.35,101937.0,58.8979,58.9045,58.8779,58.8845,101937.0
2017-09-21 14:50:00,88.35,88.36,88.34,88.36,115715.0,58.8845,58.8912,58.8779,58.8912,115715.0
2017-09-21 15:00:00,88.36,88.38,88.35,88.38,29182.0,58.8912,58.9045,58.8845,58.9045,29182.0
2017-09-21 15:10:00,88.37,88.38,88.36,88.37,63976.0,58.8979,58.9045,58.8912,58.8979,63976.0
2017-09-21 15:20:00,88.37,88.4,88.36,88.39,117072.0,58.8979,58.9179,58.8912,58.9112,117072.0
2017-09-21 15:30:00,88.39,88.4,88.36,88.37,119993.0,58.9112,58.9179,58.8912,58.8979,119993.0
2017-09-21 15:40:00,88.36,88.37,88.35,88.36,63829.0,58.8912,58.8979,58.8845,58.8912,63829.0
2017-09-21 15:50:00,88.36,88.36,88.33,88.34,258045.0,58.8912,58.8912,58.8712,58.8779,258045.0
2017-09-22 09:30:00,88.33,88.38,88.3,88.33,260839.0,58.8712,58.9045,58.8512,58.8712,260839.0
2017-09-22 09:40:00,88.33,88.38,88.32,88.35,207821.0,58.8712,58.9045,58.8645,58.8845,207821.0
2017-09-22 09:50:00,88.35,88.37,88.34,88.35,59571.0,58.8845,58.8979,58.8779,58.8845,59571.0
2017-09-22 10:00:00,88.36,88.42,88.36,88.42,107212.0,58.8912,58.9312,58.8912,58.9312,107212.0
2017-09-22 10:10:00,88.41,88.42,88.39,88.4,41058.0,58.9245,58.9312,58.9112,58.9179,41058.0
2017-09-22 10:20:00,88.39,88.4,88.39,88.4,26261.0,58.9112,58.9179,58.9112,58.9179,26261.0
2017-09-22 10:30:00,88.4,88.4,88.37,88.37,88254.0,58.9179,58.9179,58.8979,58.8979,88254.0
2017-09-22 10:40:00,88.37,88.38,88.34,88.34,92603.0,58.8979,58.9045,58.8779,58.8779,92603.0
2017-09-22 10:50:00,88.34,88.35,88.33,88.34,94488.0,58.8779,58.8845,58.8712,58.8779,94488.0
2017-09-22 11:00:00,88.34,88.36,88.34,88.35,14315.0,58.8779,58.8912,58.8779,58.8845,14315.0
2017-09-22 11:10:00,88.36,88.37,88.34,88.34,66563.0,58.8912,58.8979,58.8779,58.8779,66563.0
2017-09-22 11:20:00,88.35,88.35,88.33,88.33,250895.0,58.8845,58.8845,58.8712,58.8712,250895.0
2017-09-22 11:30:00,88.33,88.36,88.33,88.34,83701.0,58.8712,58.8912,58.8712,58.8779,83701.0
2017-09-22 11:40:00,88.34,88.36,88.34,88.36,28720.0,58.8779,58.8912,58.8779,58.8912,28720.0
2017-09-22 11:50:00,88.36,88.37,88.35,88.36,22883.0,58.8912,58.8979,58.8845,58.8912,22883.0
2017-09-22 12:00:00,88.36,88.37,88.34,88.34,209451.0,58.8912,58.8979,58.8779,58.8779,209451.0
2017-09-22 12:10:00,88.34,88.35,88.33,88.33,90417.0,58.8779,58.8845,58.8712,58.8712,90417.0
2017-09-22 12:20:00,88.34,88.34,88.33,88.34,110137.0,58.8779,58.8779,58.8712,58.8779,110137.0
2017-09-22 12:30:00,88.34,88.34,88.33,88.34,102234.0,58.8779,58.8779,58.8712,58.8779,102234.0
2017-09-22 12:40:00,88.34,88.34,88.33,88.34,207143.0,58.8779,58.8779,58.8712,58.8779,207143.0
2017-09-22 12:50:00,88.33,88.34,88.32,88.33,216574.0,58.8712,58.8779,58.8645,58.8712,216574.0
2017-09-22 13:00:00,88.33,88.34,88.32,88.33,64583.0,58.8712,58.8779,58.8645,58.8712,64583.0
2017-09-22 13:10:00,88.33,88.33,88.32,88.32,112849.0,58.8712,58.8712,58.8645,58.8645,112849.0
2017-09-22 13:20:00,88.32,88.33,88.31,88.31,337107.0,58.8645,58.8712,58.8579,58.8579,337107.0
2017-09-22 13:30:00,88.32,88.33,88.31,88.32,45535.0,58.8645,58.8712,58.8579,58.8645,45535.0
2017-09-22 13:40:00,88.32,88.35,88.32,88.33,54402.0,58.8645,58.8845,58.8645,58.8712,54402.0
2017-09-22 13:50:00,88.33,88.36,88.33,88.35,274307.0,58.8712,58.8912,58.8712,58.8845,274307.0
2017-09-22 14:00:00,88.36,88.36,88.35,88.36,21466.0,58.8912,58.8912,58.8845,58.8912,21466.0
2017-09-22 14:10:00,88.35,88.36,88.35,88.36,59527.0,58.8845,58.8912,58.8845,58.8912,59527.0
2017-09-22 14:20:00,88.36,88.36,88.33,88.34,332261.0,58.8912,58.8912,58.8712,58.8779,332261.0
2017-09-22 14:30:00,88.34,88.35,88.34,88.34,12622.0,58.8779,58.8845,58.8779,58.8779,12622.0
2017-09-22 14:40:00,88.35,88.36,88.35,88.35,57668.0,58.8845,58.8912,58.8845,58.8845,57668.0
2017-09-22 14:50:00,88.36,88.38,88.35,88.37,40705.0,58.8912,58.9045,58.8845,58.8979,40705.0
2017-09-22 15:00:00,88.37,88.39,88.36,88.39,288232.0,58.8979,58.9112,58.8912,58.9112,288232.0
2017-09-22 15:10:00,88.39,88.39,88.37,88.37,163325.0,58.9112,58.9112,58.8979,58.8979,163325.0
2017-09-22 15:20:00,88.38,88.38,88.37,88.37,55392.0,58.9045,58.9045,58.8979,58.8979,55392.0
2017-09-22 15:30:00,88.38,88.39,88.37,88.37,103143.0,58.9045,58.9112,58.8979,58.8979,103143.0
2017-09-22 15:40:00,88.38,88.4,88.37,88.38,76857.0,58.9045,58.9179,58.8979,58.9045,76857.0
2017-09-22 15:50:00,88.39,88.42,88.39,88.41,332617.0,58.9112,58.9312,58.9112,58.9245,332617.0
2017-09-25 09:30:00,88.4,88.47,88.38,88.47,165181.0,58.9179,58.9645,58.9045,58.9645,165181.0
2017-09-25 09:40:00,88.47,88.48,88.44,88.44,184011.0,58.9645,58.9712,58.9445,58.9445,184011.0
2017-09-25 09:50:00,88.44,88.46,88.43,88.46,204517.0,58.9445,58.9578,58.9379,58.9578,204517.0
2017-09-25 10:00:00,88.46,88.47,88.44,88.47,34704.0,58.9578,58.9645,58.9445,58.9645,34704.0
2017-09-25 10:10:00,88.47,88.48,88.46,88.48,73202.0,58.9645,58.9712,58.9578,58.9712,73202.0
2017-09-25 10:20:00,88.49,88.49,88.48,88.48,23662.0,58.9778,58.9778,58.9712,58.9712,23662.0
2017-09-25 10:30:00,88.48,88.5,88.44,88.45,147926.0,58.9712,58.9845,58.9445,58.9512,147926.0
2017-09-25 10:40:00,88.45,88.46,88.42,88.43,546398.0,58.9512,58.9578,58.9312,58.9379,546398.0
2017-09-25 10:50:00,88.42,88.43,88.39,88.4,184317.0,58.9312,58.9379,58.9112,58.9179,184317.0
2017-09-25 11:00:00,88.41,88.41,88.36,88.39,272001.0,58.9245,58.9245,58.8912,58.9112,272001.0
2017-09-25 11:10:00,88.4,88.42,88.39,88.42,62641.0,58.9179,58.9312,58.9112,58.9312,62641.0
2017-09-25 11:20:00,88.42,88.44,88.41,88.43,74049.0,58.9312,58.9445,58.9245,58.9379,74049.0
2017-09-25 11:30:00,88.44,88.44,88.41,88.42,27950.0,58.9445,58.9445,58.9245,58.9312,27950.0
2017-09-25 11:40:00,88.41,88.42,88.41,88.41,9172.0,58.9245,58.9312,58.9245,58.9245,9172.0
2017-09-25 11:50:00,88.42,88.42,88.4,88.41,39306.0,58.9312,58.9312,58.9179,58.9245,39306.0
2017-09-25 12:00:00,88.41,88.41,88.4,88.4,14707.0,58.9245,58.9245,58.9179,58.9179,14707.0
2017-09-25 12:10:00,88.41,88.42,88.39,88.4,51032.0,58.9245,58.9312,58.9112,58.9179,51032.0
2017-09-25 12:20:00,88.39,88.42,88.39,88.42,27963.0,58.9112,58.9312,58.9112,58.9312,27963.0
2017-09-25 12:30:00,88.41,88.44,88.4,88.43,46446.0,58.9245,58.9445,58.9179,58.9379,46446.0
2017-09-25 12:40:00,88.43,88.45,88.43,88.45,27927.0,58.9379,58.9512,58.9379,58.9512,27927.0
2017-09-25 12:50:00,88.45,88.47,88.44,88.44,52634.0,58.9512,58.9645,58.9445,58.9445,52634.0
2017-09-25 13:00:00,88.44,88.47,88.43,88.44,38655.0,58.9445,58.9645,58.9379,58.9445,38655.0
2017-09-25 13:10:00,88.45,88.45,88.44,88.45,22796.0,58.9512,58.9512,58.9445,58.9512,22796.0
2017-09-25 13:20:00,88.45,88.45,88.44,88.44,20730.0,58.9512,58.9512,58.9445,58.9445,20730.0
2017-09-25 13:30:00,88.43,88.45,88.41,88.45,80178.0,58.9379,58.9512,58.9245,58.9512,80178.0
2017-09-25 13:40:00,88.45,88.45,88.43,88.44,100530.0,58.9512,58.9512,58.9379,58.9445,100530.0
2017-09-25 13:50:00,88.43,88.45,88.41,88.43,97747.0,58.9379,58.9512,58.9245,58.9379,97747.0
2017-09-25 14:00:00,88.42,88.45,88.42,88.44,44144.0,58.9312,58.9512,58.9312,58.9445,44144.0
2017-09-25 14:10:00,88.43,88.45,88.42,88.43,27382.0,58.9379,58.9512,58.9312,58.9379,27382.0
2017-09-25 14:20:00,88.44,88.44,88.41,88.42,42963.0,58.9445,58.9445,58.9245,58.9312,42963.0
2017-09-25 14:30:00,88.42,88.43,88.4,88.43,45343.0,58.9312,58.9379,58.9179,58.9379,45343.0
2017-09-25 14:40:00,88.43,88.44,88.42,88.44,26120.0,58.9379,58.9445,58.9312,58.9445,26120.0
2017-09-25 14:50:00,88.43,88.46,88.42,88.46,38227.0,58.9379,58.9578,58.9312,58.9578,38227.0
2017-09-25 15:00:00,88.45,88.46,88.43,88.45,44576.0,58.9512,58.9578,58.9379,58.9512,44576.0
2017-09-25 15:10:00,88.45,88.46,88.43,88.45,48706.0,58.9512,58.9578,58.9379,58.9512,48706.0
2017-09-25 15:20:00,88.45,88.46,88.43,88.44,71489.0,58.9512,58.9578,58.9379,58.9445,71489.0
2017-09-25 15:30:00,88.44,88.47,88.44,88.44,70717.0,58.9445,58.9645,58.9445,58.9445,70717.0
2017-09-25 15:40:00,88.45,88.48,88.44,88.46,198481.0,58.9512,58.9712,58.9445,58.9578,198481.0
2017-09-25 15:50:00,88.46,88.49,88.44,88.49,397821.0,58.9578,58.9778,58.9445,58.9778,397821.0
2017-09-26 09:30:00,88.56,88.63,88.55,88.63,321767.0,59.0245,59.0711,59.0178,59.0711,321767.0
2017-09-26 09:40:00,88.63,88.65,88.62,88.64,116844.0,59.0711,59.0845,59.0645,59.0778,116844.0
2017-09-26 09:50:00,88.64,88.66,88.63,88.66,142061.0,59.0778,59.0911,59.0711,59.0911,142061.0
2017-09-26 10:00:00,88.66,88.67,88.64,88.67,60606.0,59.0911,59.0978,59.0778,59.0978,60606.0
2017-09-26 10:10:00,88.67,88.68,88.64,88.67,90530.0,59.0978,59.1045,59.0778,59.0978,90530.0
2017-09-26 10:20:00,88.67,88.67,88.65,88.66,69743.0,59.0978,59.0978,59.0845,59.0911,69743.0
2017-09-26 10:30:00,88.65,88.66,88.63,88.65,139306.0,59.0845,59.0911,59.0711,59.0845,139306.0
2017-09-26 10:40:00,88.64,88.66,88.61,88.62,170631.0,59.0778,59.0911,59.0578,59.0645,170631.0
2017-09-26 10:50:00,88.63,88.63,88.59,88.61,131961.0,59.0711,59.0711,59.0445,59.0578,131961.0
2017-09-26 11:00:00,88.61,88.64,88.59,88.63,141776.0,59.0578,59.0778,59.0445,59.0711,141776.0
2017-09-26 11:10:00,88.62,88.63,88.59,88.59,199200.0,59.0645,59.0711,59.0445,59.0445,199200.0
2017-09-26 11:20:00,88.59,88.61,88.57,88.58,144867.0,59.0445,59.0578,59.0312,59.0378,144867.0
2017-09-26 11:30:00,88.58,88.6,88.57,88.59,89286.0,59.0378,59.0512,59.0312,59.0445,89286.0
2017-09-26 11:40:00,88.59,88.6,88.58,88.6,60931.0,59.0445,59.0512,59.0378,59.0512,60931.0
2017-09-26 11:50:00,88.59,88.6,88.58,88.59,76279.0,59.0445,59.0512,59.0378,59.0445,76279.0
2017-09-26 12:00:00,88.59,88.59,88.58,88.59,40580.0,59.0445,59.0445,59.0378,59.0445,40580.0
2017-09-26 12:10:00,88.58,88.6,88.58,88.6,110286.0,59.0378,59.0512,59.0378,59.0512,110286.0
2017-09-26 12:20:00,88.59,88.6,88.59,88.6,39050.0,59.0445,59.0512,59.0445,59.0512,39050.0
2017-09-26 12:30:00,88.6,88.6,88.54,88.55,476673.0,59.0512,59.0512,59.0112,59.0178,476673.0
2017-09-26 12:40:00,88.54,88.57,88.54,88.56,272069.0,59.0112,59.0312,59.0112,59.0245,272069.0
2017-09-26 12:50:00,88.56,88.56,88.55,88.56,40022.0,59.0245,59.0245,59.0178,59.0245,40022.0
2017-09-26 13:00:00,88.56,88.58,88.55,88.57,71235.0,59.0245,59.0378,59.0178,59.0312,71235.0
2017-09-26 13:10:00,88.56,88.58,88.55,88.58,367205.0,59.0245,59.0378,59.0178,59.0378,367205.0
2017-09-26 13:20:00,88.58,88.59,88.57,88.58,37582.0,59.0378,59.0445,59.0312,59.0378,37582.0
2017-09-26 13:30:00,88.58,88.59,88.56,88.59,203027.0,59.0378,59.0445,59.0245,59.0445,203027.0
2017-09-26 13:40:00,88.59,88.61,88.58,88.61,40691.0,59.0445,59.0578,59.0378,59.0578,40691.0
2017-09-26 13:50:00,88.6,88.62,88.6,88.61,87366.0,59.0512,59.0645,59.0512,59.0578,87366.0
2017-09-26 14:00:00,88.61,88.61,88.57,88.58,177515.0,59.0578,59.0578,59.0312,59.0378,177515.0
2017-09-26 14:10:00,88.58,88.58,88.55,88.56,357607.0,59.0378,59.0378,59.0178,59.0245,357607.0
2017-09-26 14:20:00,88.56,88.57,88.56,88.57,93765.0,59.0245,59.0312,59.0245,59.0312,93765.0
2017-09-26 14:30:00,88.56,88.57,88.56,88.57,127533.0,59.0245,59.0312,59.0245,59.0312,127533.0
2017-09-26 14:40:00,88.57,88.58,88.56,88.58,183658.0,59.0312,59.0378,59.0245,59.0378,183658.0
2017-09-26 14:50:00,88.58,88.58,88.56,88.56,99578.0,59.0378,59.0378,59.0245,59.0245,99578.0
2017-09-26 15:00:00,88.57,88.59,88.56,88.58,127844.0,59.0312,59.0445,59.0245,59.0378,127844.0
2017-09-26 15:10:00,88.57,88.58,88.57,88.58,150630.0,59.0312,59.0378,59.0312,59.0378,150630.0
2017-09-26 15:20:00,88.58,88.58,88.57,88.58,63125.0,59.0378,59.0378,59.0312,59.0378,63125.0
2017-09-26 15:30:00,88.58,88.6,88.58,88.59,179746.0,59.0378,59.0512,59.0378,59.0445,179746.0
2017-09-26 15:40:00,88.59,88.6,88.58,88.6,821210.0,59.0445,59.0512,59.0378,59.0512,821210.0
2017-09-26 15:50:00,88.6,88.61,88.58,88.58,922262.0,59.0512,59.0578,59.0378,59.0378,922262.0
2017-09-27 09:30:00,88.59,88.6,88.55,88.58,576640.0,59.0445,59.0512,59.0178,59.0378,576640.0
2017-09-27 09:40:00,88.58,88.6,88.57,88.58,168946.0,59.0378,59.0512,59.0312,59.0378,168946.0
2017-09-27 09:50:00,88.58,88.58,88.56,88.56,64675.0,59.0378,59.0378,59.0245,59.0245,64675.0
2017-09-27 10:00:00,88.56,88.58,88.56,88.57,74815.0,59.0245,59.0378,59.0245,59.0312,74815.0
2017-09-27 10:10:00,88.56,88.57,88.54,88.57,377171.0,59.0245,59.0312,59.0112,59.0312,377171.0
2017-09-27 10:20:00,88.57,88.57,88.56,88.56,13785.0,59.0312,59.0312,59.0245,59.0245,13785.0
2017-09-27 10:30:00,88.57,88.57,88.54,88.54,415384.0,59.0312,59.0312,59.0112,59.0112,415384.0
2017-09-27 10:40:00,88.54,88.55,88.53,88.55,369332.0,59.0112,59.0178,59.0045,59.0178,369332.0
2017-09-27 10:50:00,88.55,88.55,88.49,88.53,455835.0,59.0178,59.0178,58.9778,59.0045,455835.0
2017-09-27 11:00:00,88.53,88.54,88.52,88.53,125311.0,59.0045,59.0112,58.9978,59.0045,125311.0
2017-09-27 11:10:00,88.53,88.54,88.53,88.54,52778.0,59.0045,59.0112,59.0045,59.0112,52778.0
2017-09-27 11:20:00,88.54,88.55,88.53,88.54,86639.0,59.0112,59.0178,59.0045,59.0112,86639.0
2017-09-27 11:30:00,88.54,88.55,88.53,88.55,80575.0,59.0112,59.0178,59.0045,59.0178,80575.0
2017-09-27 11:40:00,88.55,88.55,88.54,88.55,42255.0,59.0178,59.0178,59.0112,59.0178,42255.0
2017-09-27 11:50:00,88.55,88.56,88.54,88.56,108231.0,59.0178,59.0245,59.0112,59.0245,108231.0
2017-09-27 12:00:00,88.56,88.56,88.54,88.55,94488.0,59.0245,59.0245,59.0112,59.0178,94488.0
2017-09-27 12:10:00,88.54,88.55,88.54,88.55,56166.0,59.0112,59.0178,59.0112,59.0178,56166.0
2017-09-27 12:20:00,88.55,88.55,88.54,88.55,208385.0,59.0178,59.0178,59.0112,59.0178,208385.0
2017-09-27 12:30:00,88.55,88.56,88.54,88.56,287957.0,59.0178,59.0245,59.0112,59.0245,287957.0
2017-09-27 12:40:00,88.56,88.57,88.56,88.57,32919.0,59.0245,59.0312,59.0245,59.0312,32919.0
2017-09-27 12:50:00,88.57,88.57,88.56,88.57,64426.0,59.0312,59.0312,59.0245,59.0312,64426.0
2017-09-27 13:00:00,88.57,88.58,88.56,88.58,64579.0,59.0312,59.0378,59.0245,59.0378,64579.0
2017-09-27 13:10:00,88.57,88.58,88.57,88.58,35400.0,59.0312,59.0378,59.0312,59.0378,35400.0
2017-09-27 13:20:00,88.58,88.58,88.57,88.58,98478.0,59.0378,59.0378,59.0312,59.0378,98478.0
2017-09-27 13:30:00,88.57,88.58,88.57,88.58,38391.0,59.0312,59.0378,59.0312,59.0378,38391.0
2017-09-27 13:40:00,88.58,88.58,88.57,88.58,33414.0,59.0378,59.0378,59.0312,59.0378,33414.0
2017-09-27 13:50:00,88.58,88.58,88.57,88.58,51259.0,59.0378,59.0378,59.0312,59.0378,51259.0
2017-09-27 14:00:00,88.58,88.61,88.57,88.6,501929.0,59.0378,59.0578,59.0312,59.0512,501929.0
2017-09-27 14:10:00,88.6,88.63,88.6,88.63,108441.0,59.0512,59.0711,59.0512,59.0711,108441.0
2017-09-27 14:20:00,88.63,88.64,88.62,88.63,64910.0,59.0711,59.0778,59.0645,59.0711,64910.0
2017-09-27 14:30:00,88.63,88.64,88.62,88.62,28547.0,59.0711,59.0778,59.0645,59.0645,28547.0
2017-09-27 14:40:00,88.62,88.63,88.62,88.63,72324.0,59.0645,59.0711,59.0645,59.0711,72324.0
2017-09-27 14:50:00,88.63,88.63,88.62,88.63,69073.0,59.0711,59.0711,59.0645,59.0711,69073.0
2017-09-27 15:00:00,88.63,88.65,88.63,88.65,165209.0,59.0711,59.0845,59.0711,59.0845,165209.0
2017-09-27 15:10:00,88.65,88.66,88.63,88.65,102502.0,59.0845,59.0911,59.0711,59.0845,102502.0
2017-09-27 15:20:00,88.64,88.66,88.64,88.65,85743.0,59.0778,59.0911,59.0778,59.0845,85743.0
2017-09-27 15:30:00,88.65,88.65,88.64,88.64,63138.0,59.0845,59.0845,59.0778,59.0778,63138.0
2017-09-27 15:40:00,88.64,88.65,88.63,88.64,268059.0,59.0778,59.0845,59.0711,59.0778,268059.0
2017-09-27 15:50:00,88.64,88.64,88.61,88.61,764165.0,59.0778,59.0778,59.0578,59.0578,764165.0
2017-09-28 09:30:00,88.63,88.63,88.58,88.59,149939.0,59.0711,59.0711,59.0378,59.0445,149939.0
2017-09-28 09:40:00,88.6,88.6,88.59,88.6,40604.0,59.0512,59.0512,59.0445,59.0512,40604.0
2017-09-28 09:50:00,88.59,88.61,88.59,88.6,82681.0,59.0445,59.0578,59.0445,59.0512,82681.0
2017-09-28 10:00:00,88.59,88.61,88.58,88.6,66614.0,59.0445,59.0578,59.0378,59.0512,66614.0
2017-09-28 10:10:00,88.59,88.6,88.57,88.58,93419.0,59.0445,59.0512,59.0312,59.0378,93419.0
2017-09-28 10:20:00,88.58,88.6,88.58,88.59,116701.0,59.0378,59.0512,59.0378,59.0445,116701.0
2017-09-28 10:30:00,88.59,88.6,88.58,88.59,213911.0,59.0445,59.0512,59.0378,59.0445,213911.0
2017-09-28 10:40:00,88.59,88.62,88.59,88.61,97445.0,59.0445,59.0645,59.0445,59.0578,97445.0
2017-09-28 10:50:00,88.61,88.62,88.6,88.61,43606.0,59.0578,59.0645,59.0512,59.0578,43606.0
2017-09-28 11:00:00,88.61,88.62,88.6,88.62,91389.0,59.0578,59.0645,59.0512,59.0645,91389.0
2017-09-28 11:10:00,88.62,88.62,88.59,88.6,164906.0,59.0645,59.0645,59.0445,59.0512,164906.0
2017-09-28 11:20:00,88.61,88.62,88.6,88.6,184502.0,59.0578,59.0645,59.0512,59.0512,184502.0
2017-09-28 11:30:00,88.61,88.61,88.58,88.6,359310.0,59.0578,59.0578,59.0378,59.0512,359310.0
2017-09-28 11:40:00,88.61,88.61,88.59,88.59,69827.0,59.0578,59.0578,59.0445,59.0445,69827.0
2017-09-28 11:50:00,88.59,88.61,88.59,88.61,147818.0,59.0445,59.0578,59.0445,59.0578,147818.0
2017-09-28 12:00:00,88.61,88.62,88.6,88.62,57997.0,59.0578,59.0645,59.0512,59.0645,57997.0
2017-09-28 12:10:00,88.62,88.63,88.61,88.63,20515.0,59.0645,59.0711,59.0578,59.0711,20515.0
2017-09-28 12:20:00,88.62,88.63,88.61,88.63,86934.0,59.0645,59.0711,59.0578,59.0711,86934.0
2017-09-28 12:30:00,88.63,88.63,88.62,88.63,31786.0,59.0711,59.0711,59.0645,59.0711,31786.0
2017-09-28 12:40:00,88.63,88.63,88.62,88.63,26747.0,59.0711,59.0711,59.0645,59.0711,26747.0
2017-09-28 12:50:00,88.63,88.63,88.62,88.63,57073.0,59.0711,59.0711,59.0645,59.0711,57073.0
2017-09-28 13:00:00,88.63,88.64,88.62,88.64,52711.0,59.0711,59.0778,59.0645,59.0778,52711.0
2017-09-28 13:10:00,88.64,88.64,88.63,88.64,56298.0,59.0778,59.0778,59.0711,59.0778,56298.0
2017-09-28 13:20:00,88.64,88.65,88.63,88.65,98710.0,59.0778,59.0845,59.0711,59.0845,98710.0
2017-09-28 13:30:00,88.65,88.65,88.64,88.65,69830.0,59.0845,59.0845,59.0778,59.0845,69830.0
2017-09-28 13:40:00,88.65,88.65,88.64,88.65,111638.0,59.0845,59.0845,59.0778,59.0845,111638.0
2017-09-28 13:50:00,88.65,88.67,88.62,88.65,1017185.0,59.0845,59.0978,59.0645,59.0845,1017185.0
2017-09-28 14:00:00,88.65,88.65,88.64,88.64,33857.0,59.0845,59.0845,59.0778,59.0778,33857.0
2017-09-28 14:10:00,88.65,88.65,88.64,88.65,42445.0,59.0845,59.0845,59.0778,59.0845,42445.0
2017-09-28 14:20:00,88.65,88.65,88.64,88.64,106064.0,59.0845,59.0845,59.0778,59.0778,106064.0
2017-09-28 14:30:00,88.65,88.65,88.64,88.64,75868.0,59.0845,59.0845,59.0778,59.0778,75868.0
2017-09-28 14:40:00,88.65,88.65,88.64,88.64,103065.0,59.0845,59.0845,59.0778,59.0778,103065.0
2017-09-28 14:50:00,88.65,88.65,88.63,88.63,96403.0,59.0845,59.0845,59.0711,59.0711,96403.0
2017-09-28 15:00:00,88.64,88.64,88.63,88.64,106179.0,59.0778,59.0778,59.0711,59.0778,106179.0
2017-09-28 15:10:00,88.63,88.64,88.63,88.64,98574.0,59.0711,59.0778,59.0711,59.0778,98574.0
2017-09-28 15:20:00,88.64,88.64,88.63,88.64,125026.0,59.0778,59.0778,59.0711,59.0778,125026.0
2017-09-28 15:30:00,88.63,88.64,88.61,88.63,191498.0,59.0711,59.0778,59.0578,59.0711,191498.0
2017-09-28 15:40:00,88.63,88.63,88.62,88.63,134854.0,59.0711,59.0711,59.0645,59.0711,134854.0
2017-09-28 15:50:00,88.63,88.65,88.6,88.61,474233.0,59.0711,59.0845,59.0512,59.0578,474233.0
2017-09-29 09:30:00,88.7,88.7,88.66,88.68,237886.0,59.1178,59.1178,59.0911,59.1045,237886.0
2017-09-29 09:40:00,88.68,88.68,88.64,88.65,34826.0,59.1045,59.1045,59.0778,59.0845,34826.0
2017-09-29 09:50:00,88.64,88.65,88.6,88.63,73241.0,59.0778,59.0845,59.0512,59.0711,73241.0
2017-09-29 10:00:00,88.63,88.65,88.63,88.65,209161.0,59.0711,59.0845,59.0711,59.0845,209161.0
2017-09-29 10:10:00,88.65,88.66,88.63,88.65,210966.0,59.0845,59.0911,59.0711,59.0845,210966.0
2017-09-29 10:20:00,88.65,88.66,88.63,88.66,142552.0,59.0845,59.0911,59.0711,59.0911,142552.0
2017-09-29 10:30:00,88.66,88.69,88.63,88.67,837181.0,59.0911,59.1111,59.0711,59.0978,837181.0
2017-09-29 10:40:00,88.67,88.69,88.66,88.69,193676.0,59.0978,59.1111,59.0911,59.1111,193676.0
2017-09-29 10:50:00,88.69,88.7,88.68,88.69,120233.0,59.1111,59.1178,59.1045,59.1111,120233.0
2017-09-29 11:00:00,88.69,88.7,88.68,88.7,95805.0,59.1111,59.1178,59.1045,59.1178,95805.0
2017-09-29 11:10:00,88.7,88.7,88.69,88.7,58152.0,59.1178,59.1178,59.1111,59.1178,58152.0
2017-09-29 11:20:00,88.7,88.71,88.7,88.71,63098.0,59.1178,59.1245,59.1178,59.1245,63098.0
2017-09-29 11:30:00,88.7,88.71,88.69,88.7,42068.0,59.1178,59.1245,59.1111,59.1178,42068.0
2017-09-29 11:40:00,88.7,88.71,88.69,88.7,117843.0,59.1178,59.1245,59.1111,59.1178,117843.0
2017-09-29 11:50:00,88.69,88.7,88.69,88.7,17872.0,59.1111,59.1178,59.1111,59.1178,17872.0
2017-09-29 12:00:00,88.69,88.7,88.68,88.69,322525.0,59.1111,59.1178,59.1045,59.1111,322525.0
2017-09-29 12:10:00,88.69,88.7,88.68,88.7,108717.0,59.1111,59.1178,59.1045,59.1178,108717.0
2017-09-29 12:20:00,88.7,88.7,88.69,88.7,6219.0,59.1178,59.1178,59.1111,59.1178,6219.0
2017-09-29 12:30:00,88.7,88.71,88.69,88.7,69263.0,59.1178,59.1245,59.1111,59.1178,69263.0
2017-09-29 12:40:00,88.7,88.71,88.7,88.71,19458.0,59.1178,59.1245,59.1178,59.1245,19458.0
2017-09-29 12:50:00,88.71,88.72,88.7,88.72,46373.0,59.1245,59.1311,59.1178,59.1311,46373.0
2017-09-29 13:00:00,88.72,88.73,88.71,88.72,107456.0,59.1311,59.1378,59.1245,59.1311,107456.0
2017-09-29 13:10:00,88.71,88.72,88.7,88.7,50239.0,59.1245,59.1311,59.1178,59.1178,50239.0
2017-09-29 13:20:00,88.7,88.71,88.69,88.69,36428.0,59.1178,59.1245,59.1111,59.1111,36428.0
2017-09-29 13:30:00,88.69,88.71,88.69,88.71,49438.0,59.1111,59.1245,59.1111,59.1245,49438.0
2017-09-29 13:40:00,88.71,88.71,88.7,88.7,18477.0,59.1245,59.1245,59.1178,59.1178,18477.0
2017-09-29 13:50:00,88.7,88.71,88.69,88.71,56270.0,59.1178,59.1245,59.1111,59.1245,56270.0
2017-09-29 14:00:00,88.7,88.71,88.69,88.69,30528.0,59.1178,59.1245,59.1111,59.1111,30528.0
2017-09-29 14:10:00,88.69,88.7,88.68,88.7,69668.0,59.1111,59.1178,59.1045,59.1178,69668.0
2017-09-29 14:20:00,88.7,88.72,88.69,88.72,105752.0,59.1178,59.1311,59.1111,59.1311,105752.0
2017-09-29 14:30:00,88.72,88.72,88.71,88.72,44209.0,59.1311,59.1311,59.1245,59.1311,44209.0
2017-09-29 14:40:00,88.71,88.72,88.7,88.72,170728.0,59.1245,59.1311,59.1178,59.1311,170728.0
2017-09-29 14:50:00,88.71,88.72,88.71,88.72,112985.0,59.1245,59.1311,59.1245,59.1311,112985.0
2017-09-29 15:00:00,88.71,88.73,88.71,88.73,140730.0,59.1245,59.1378,59.1245,59.1378,140730.0
2017-09-29 15:10:00,88.72,88.73,88.71,88.72,81001.0,59.1311,59.1378,59.1245,59.1311,81001.0
2017-09-29 15:20:00,88.71,88.72,88.71,88.72,274927.0,59.1245,59.1311,59.1245,59.1311,274927.0
2017-09-29 15:30:00,88.71,88.72,88.68,88.69,122228.0,59.1245,59.1311,59.1045,59.1111,122228.0
2017-09-29 15:40:00,88.69,88.73,88.68,88.72,298981.0,59.1111,59.1378,59.1045,59.1311,298981.0
2017-09-29 15:50:00,88.72,88.76,88.72,88.75,1526190.0,59.1311,59.1578,59.1311,59.1511,1526190.0
2017-10-02 09:30:00,88.26,88.37,88.24,88.36,667831.0,59.0676,59.1412,59.0542,59.1345,667831.0
2017-10-02 09:40:00,88.36,88.4,88.34,88.36,496639.0,59.1345,59.1613,59.1211,59.1345,496639.0
2017-10-02 09:50:00,88.35,88.36,88.33,88.35,168936.0,59.1278,59.1345,59.1144,59.1278,168936.0
2017-10-02 10:00:00,88.36,88.36,88.33,88.34,181971.0,59.1345,59.1345,59.1144,59.1211,181971.0
2017-10-02 10:10:00,88.34,88.35,88.34,88.34,123559.0,59.1211,59.1278,59.1211,59.1211,123559.0
2017-10-02 10:20:00,88.35,88.36,88.33,88.34,284720.0,59.1278,59.1345,59.1144,59.1211,284720.0
2017-10-02 10:30:00,88.34,88.34,88.31,88.33,263572.0,59.1211,59.1211,59.101,59.1144,263572.0
2017-10-02 10:40:00,88.33,88.33,88.32,88.33,39375.0,59.1144,59.1144,59.1077,59.1144,39375.0
2017-10-02 10:50:00,88.33,88.34,88.32,88.34,198959.0,59.1144,59.1211,59.1077,59.1211,198959.0
2017-10-02 11:00:00,88.34,88.34,88.32,88.32,74312.0,59.1211,59.1211,59.1077,59.1077,74312.0
2017-10-02 11:10:00,88.32,88.33,88.31,88.32,111040.0,59.1077,59.1144,59.101,59.1077,111040.0
2017-10-02 11:20:00,88.33,88.33,88.32,88.33,91996.0,59.1144,59.1144,59.1077,59.1144,91996.0
2017-10-02 11:30:00,88.33,88.33,88.32,88.33,63428.0,59.1144,59.1144,59.1077,59.1144,63428.0
2017-10-02 11:40:00,88.33,88.33,88.32,88.33,45977.0,59.1144,59.1144,59.1077,59.1144,45977.0
2017-10-02 11:50:00,88.33,88.34,88.32,88.33,391615.0,59.1144,59.1211,59.1077,59.1144,391615.0
2017-10-02 12:00:00,88.32,88.33,88.32,88.33,33369.0,59.1077,59.1144,59.1077,59.1144,33369.0
2017-10-02 12:10:00,88.33,88.35,88.32,88.34,163318.0,59.1144,59.1278,59.1077,59.1211,163318.0
2017-10-02 12:20:00,88.34,88.36,88.33,88.35,125362.0,59.1211,59.1345,59.1144,59.1278,125362.0
2017-10-02 12:30:00,88.35,88.36,88.34,88.36,397854.0,59.1278,59.1345,59.1211,59.1345,397854.0
2017-10-02 12:40:00,88.36,88.38,88.35,88.38,143441.0,59.1345,59.1479,59.1278,59.1479,143441.0
2017-10-02 12:50:00,88.38,88.39,88.37,88.38,155021.0,59.1479,59.1546,59.1412,59.1479,155021.0
2017-10-02 13:00:00,88.38,88.39,88.37,88.39,64362.0,59.1479,59.1546,59.1412,59.1546,64362.0
2017-10-02 13:10:00,88.39,88.39,88.36,88.37,122557.0,59.1546,59.1546,59.1345,59.1412,122557.0
2017-10-02 13:20:00,88.38,88.38,88.35,88.37,57371.0,59.1479,59.1479,59.1278,59.1412,57371.0
2017-10-02 13:30:00,88.37,88.38,88.36,88.38,119755.0,59.1412,59.1479,59.1345,59.1479,119755.0
2017-10-02 13:40:00,88.38,88.39,88.37,88.38,192202.0,59.1479,59.1546,59.1412,59.1479,192202.0
2017-10-02 13:50:00,88.39,88.39,88.37,88.38,58053.0,59.1546,59.1546,59.1412,59.1479,58053.0
2017-10-02 14:00:00,88.38,88.38,88.37,88.38,51933.0,59.1479,59.1479,59.1412,59.1479,51933.0
2017-10-02 14:10:00,88.37,88.38,88.35,88.37,129391.0,59.1412,59.1479,59.1278,59.1412,129391.0
2017-10-02 14:20:00,88.37,88.37,88.36,88.37,29277.0,59.1412,59.1412,59.1345,59.1412,29277.0
2017-10-02 14:30:00,88.37,88.37,88.36,88.36,69043.0,59.1412,59.1412,59.1345,59.1345,69043.0
2017-10-02 14:40:00,88.37,88.37,88.36,88.36,42318.0,59.1412,59.1412,59.1345,59.1345,42318.0
2017-10-02 14:50:00,88.37,88.37,88.34,88.35,433978.0,59.1412,59.1412,59.1211,59.1278,433978.0
2017-10-02 15:00:00,88.35,88.37,88.34,88.36,81048.0,59.1278,59.1412,59.1211,59.1345,81048.0
2017-10-02 15:10:00,88.37,88.37,88.36,88.36,250075.0,59.1412,59.1412,59.1345,59.1345,250075.0
2017-10-02 15:20:00,88.37,88.37,88.36,88.36,158258.0,59.1412,59.1412,59.1345,59.1345,158258.0
2017-10-02 15:30:00,88.36,88.37,88.36,88.37,150515.0,59.1345,59.1412,59.1345,59.1412,150515.0
2017-10-02 15:40:00,88.37,88.37,88.35,88.35,304010.0,59.1412,59.1412,59.1278,59.1278,304010.0
2017-10-02 15:50:00,88.35,88.38,88.33,88.37,1350742.0,59.1278,59.1479,59.1144,59.1412,1350742.0
2017-10-03 09:30:00,88.35,88.38,88.35,88.38,383996.0,59.1278,59.1479,59.1278,59.1479,383996.0
2017-10-03 09:40:00,88.38,88.38,88.36,88.38,126568.0,59.1479,59.1479,59.1345,59.1479,126568.0
2017-10-03 09:50:00,88.38,88.4,88.38,88.39,747072.0,59.1479,59.1613,59.1479,59.1546,747072.0
2017-10-03 10:00:00,88.39,88.4,88.38,88.39,127976.0,59.1546,59.1613,59.1479,59.1546,127976.0
2017-10-03 10:10:00,88.4,88.4,88.37,88.39,97914.0,59.1613,59.1613,59.1412,59.1546,97914.0
2017-10-03 10:20:00,88.39,88.39,88.38,88.39,36083.0,59.1546,59.1546,59.1479,59.1546,36083.0
2017-10-03 10:30:00,88.39,88.4,88.38,88.4,71465.0,59.1546,59.1613,59.1479,59.1613,71465.0
2017-10-03 10:40:00,88.4,88.41,88.39,88.41,140945.0,59.1613,59.168,59.1546,59.168,140945.0
2017-10-03 10:50:00,88.41,88.43,88.4,88.42,268871.0,59.168,59.1813,59.1613,59.1747,268871.0
2017-10-03 11:00:00,88.42,88.43,88.41,88.43,93776.0,59.1747,59.1813,59.168,59.1813,93776.0
2017-10-03 11:10:00,88.43,88.43,88.42,88.43,105985.0,59.1813,59.1813,59.1747,59.1813,105985.0
2017-10-03 11:20:00,88.43,88.43,88.42,88.42,61158.0,59.1813,59.1813,59.1747,59.1747,61158.0
2017-10-03 11:30:00,88.42,88.43,88.42,88.43,84107.0,59.1747,59.1813,59.1747,59.1813,84107.0
2017-10-03 11:40:00,88.43,88.43,88.42,88.43,44615.0,59.1813,59.1813,59.1747,59.1813,44615.0
2017-10-03 11:50:00,88.43,88.43,88.42,88.43,56402.0,59.1813,59.1813,59.1747,59.1813,56402.0
2017-10-03 12:00:00,88.43,88.43,88.42,88.43,72154.0,59.1813,59.1813,59.1747,59.1813,72154.0
2017-10-03 12:10:00,88.43,88.44,88.42,88.44,58295.0,59.1813,59.188,59.1747,59.188,58295.0
2017-10-03 12:20:00,88.44,88.44,88.43,88.44,27628.0,59.188,59.188,59.1813,59.188,27628.0
2017-10-03 12:30:00,88.44,88.45,88.43,88.45,40221.0,59.188,59.1947,59.1813,59.1947,40221.0
2017-10-03 12:40:00,88.45,88.45,88.44,88.45,87198.0,59.1947,59.1947,59.188,59.1947,87198.0
2017-10-03 12:50:00,88.45,88.47,88.44,88.46,141459.0,59.1947,59.2081,59.188,59.2014,141459.0
2017-10-03 13:00:00,88.45,88.46,88.45,88.46,19900.0,59.1947,59.2014,59.1947,59.2014,19900.0
2017-10-03 13:10:00,88.46,88.46,88.45,88.45,80313.0,59.2014,59.2014,59.1947,59.1947,80313.0
2017-10-03 13:20:00,88.45,88.46,88.45,88.46,56349.0,59.1947,59.2014,59.1947,59.2014,56349.0
2017-10-03 13:30:00,88.46,88.46,88.45,88.46,28749.0,59.2014,59.2014,59.1947,59.2014,28749.0
2017-10-03 13:40:00,88.46,88.47,88.45,88.47,39274.0,59.2014,59.2081,59.1947,59.2081,39274.0
2017-10-03 13:50:00,88.47,88.47,88.46,88.47,69594.0,59.2081,59.2081,59.2014,59.2081,69594.0
2017-10-03 14:00:00,88.47,88.48,88.46,88.48,89601.0,59.2081,59.2148,59.2014,59.2148,89601.0
2017-10-03 14:10:00,88.48,88.48,88.47,88.48,160067.0,59.2148,59.2148,59.2081,59.2148,160067.0
2017-10-03 14:20:00,88.48,88.48,88.47,88.48,36677.0,59.2148,59.2148,59.2081,59.2148,36677.0
2017-10-03 14:30:00,88.47,88.49,88.47,88.48,84902.0,59.2081,59.2215,59.2081,59.2148,84902.0
2017-10-03 14:40:00,88.48,88.49,88.48,88.48,58174.0,59.2148,59.2215,59.2148,59.2148,58174.0
2017-10-03 14:50:00,88.48,88.49,88.48,88.49,101588.0,59.2148,59.2215,59.2148,59.2215,101588.0
2017-10-03 15:00:00,88.48,88.49,88.48,88.48,109518.0,59.2148,59.2215,59.2148,59.2148,109518.0
2017-10-03 15:10:00,88.48,88.5,88.48,88.5,278752.0,59.2148,59.2282,59.2148,59.2282,278752.0
2017-10-03 15:20:00,88.5,88.51,88.49,88.5,97548.0,59.2282,59.2349,59.2215,59.2282,97548.0
2017-10-03 15:30:00,88.5,88.52,88.49,88.52,279961.0,59.2282,59.2416,59.2215,59.2416,279961.0
2017-10-03 15:40:00,88.52,88.52,88.51,88.52,180256.0,59.2416,59.2416,59.2349,59.2416,180256.0
2017-10-03 15:50:00,88.52,88.52,88.49,88.5,506366.0,59.2416,59.2416,59.2215,59.2282,506366.0
2017-10-04 09:30:00,88.48,88.51,88.42,88.44,233109.0,59.2148,59.2349,59.1747,59.188,233109.0
2017-10-04 09:40:00,88.44,88.46,88.39,88.39,284422.0,59.188,59.2014,59.1546,59.1546,284422.0
2017-10-04 09:50:00,88.39,88.42,88.37,88.42,264026.0,59.1546,59.1747,59.1412,59.1747,264026.0
2017-10-04 10:00:00,88.41,88.43,88.4,88.41,91393.0,59.168,59.1813,59.1613,59.168,91393.0
2017-10-04 10:10:00,88.41,88.41,88.38,88.38,138416.0,59.168,59.168,59.1479,59.1479,138416.0
2017-10-04 10:20:00,88.39,88.43,88.38,88.42,90936.0,59.1546,59.1813,59.1479,59.1747,90936.0
2017-10-04 10:30:00,88.43,88.44,88.43,88.43,39886.0,59.1813,59.188,59.1813,59.1813,39886.0
2017-10-04 10:40:00,88.43,88.44,88.42,88.44,29459.0,59.1813,59.188,59.1747,59.188,29459.0
2017-10-04 10:50:00,88.44,88.44,88.42,88.42,53547.0,59.188,59.188,59.1747,59.1747,53547.0
2017-10-04 11:00:00,88.43,88.44,88.42,88.44,79979.0,59.1813,59.188,59.1747,59.188,79979.0
2017-10-04 11:10:00,88.44,88.44,88.43,88.43,16327.0,59.188,59.188,59.1813,59.1813,16327.0
2017-10-04 11:20:00,88.43,88.44,88.42,88.43,131846.0,59.1813,59.188,59.1747,59.1813,131846.0
2017-10-04 11:30:00,88.43,88.45,88.42,88.43,119705.0,59.1813,59.1947,59.1747,59.1813,119705.0
2017-10-04 11:40:00,88.43,88.43,88.42,88.42,45473.0,59.1813,59.1813,59.1747,59.1747,45473.0
2017-10-04 11:50:00,88.42,88.44,88.42,88.44,73859.0,59.1747,59.188,59.1747,59.188,73859.0
2017-10-04 12:00:00,88.44,88.45,88.43,88.45,34665.0,59.188,59.1947,59.1813,59.1947,34665.0
2017-10-04 12:10:00,88.45,88.45,88.44,88.45,57365.0,59.1947,59.1947,59.188,59.1947,57365.0
2017-10-04 12:20:00,88.45,88.45,88.44,88.45,47205.0,59.1947,59.1947,59.188,59.1947,47205.0
2017-10-04 12:30:00,88.45,88.45,88.44,88.45,29096.0,59.1947,59.1947,59.188,59.1947,29096.0
2017-10-04 12:40:00,88.45,88.45,88.4,88.41,163376.0,59.1947,59.1947,59.1613,59.168,163376.0
2017-10-04 12:50:00,88.4,88.42,88.4,88.41,144398.0,59.1613,59.1747,59.1613,59.168,144398.0
2017-10-04 13:00:00,88.41,88.42,88.41,88.42,150677.0,59.168,59.1747,59.168,59.1747,150677.0
2017-10-04 13:10:00,88.42,88.42,88.41,88.42,22023.0,59.1747,59.1747,59.168,59.1747,22023.0
2017-10-04 13:20:00,88.42,88.42,88.39,88.4,63547.0,59.1747,59.1747,59.1546,59.1613,63547.0
2017-10-04 13:30:00,88.39,88.4,88.37,88.39,122596.0,59.1546,59.1613,59.1412,59.1546,122596.0
2017-10-04 13:40:00,88.39,88.39,88.37,88.39,170065.0,59.1546,59.1546,59.1412,59.1546,170065.0
2017-10-04 13:50:00,88.39,88.41,88.38,88.41,66352.0,59.1546,59.168,59.1479,59.168,66352.0
2017-10-04 14:00:00,88.41,88.41,88.4,88.41,42526.0,59.168,59.168,59.1613,59.168,42526.0
2017-10-04 14:10:00,88.41,88.42,88.4,88.42,28034.0,59.168,59.1747,59.1613,59.1747,28034.0
2017-10-04 14:20:00,88.42,88.42,88.41,88.42,24144.0,59.1747,59.1747,59.168,59.1747,24144.0
2017-10-04 14:30:00,88.42,88.42,88.41,88.42,24659.0,59.1747,59.1747,59.168,59.1747,24659.0
2017-10-04 14:40:00,88.41,88.42,88.4,88.41,88102.0,59.168,59.1747,59.1613,59.168,88102.0
2017-10-04 14:50:00,88.41,88.41,88.4,88.41,58967.0,59.168,59.168,59.1613,59.168,58967.0
2017-10-04 15:00:00,88.41,88.42,88.4,88.42,44198.0,59.168,59.1747,59.1613,59.1747,44198.0
2017-10-04 15:10:00,88.42,88.42,88.41,88.42,223904.0,59.1747,59.1747,59.168,59.1747,223904.0
2017-10-04 15:20:00,88.42,88.42,88.4,88.42,275793.0,59.1747,59.1747,59.1613,59.1747,275793.0
2017-10-04 15:30:00,88.42,88.42,88.4,88.42,113723.0,59.1747,59.1747,59.1613,59.1747,113723.0
2017-10-04 15:40:00,88.42,88.42,88.4,88.42,174741.0,59.1747,59.1747,59.1613,59.1747,174741.0
2017-10-04 15:50:00,88.42,88.42,88.4,88.41,432832.0,59.1747,59.1747,59.1613,59.168,432832.0
2017-10-05 09:30:00,88.41,88.45,88.41,88.44,52749.0,59.168,59.1947,59.168,59.188,52749.0
2017-10-05 09:40:00,88.44,88.47,88.43,88.45,150226.0,59.188,59.2081,59.1813,59.1947,150226.0
2017-10-05 09:50:00,88.45,88.46,88.43,88.44,80518.0,59.1947,59.2014,59.1813,59.188,80518.0
2017-10-05 10:00:00,88.44,88.45,88.42,88.44,72639.0,59.188,59.1947,59.1747,59.188,72639.0
2017-10-05 10:10:00,88.44,88.46,88.43,88.46,47033.0,59.188,59.2014,59.1813,59.2014,47033.0
2017-10-05 10:20:00,88.45,88.46,88.45,88.45,57791.0,59.1947,59.2014,59.1947,59.1947,57791.0
2017-10-05 10:30:00,88.45,88.47,88.45,88.45,47809.0,59.1947,59.2081,59.1947,59.1947,47809.0
2017-10-05 10:40:00,88.45,88.47,88.45,88.45,25637.0,59.1947,59.2081,59.1947,59.1947,25637.0
2017-10-05 10:50:00,88.45,88.46,88.45,88.45,14493.0,59.1947,59.2014,59.1947,59.1947,14493.0
2017-10-05 11:00:00,88.45,88.47,88.45,88.46,143896.0,59.1947,59.2081,59.1947,59.2014,143896.0
2017-10-05 11:10:00,88.47,88.47,88.45,88.45,29075.0,59.2081,59.2081,59.1947,59.1947,29075.0
2017-10-05 11:20:00,88.45,88.47,88.45,88.45,146892.0,59.1947,59.2081,59.1947,59.1947,146892.0
2017-10-05 11:30:00,88.45,88.47,88.45,88.46,64164.0,59.1947,59.2081,59.1947,59.2014,64164.0
2017-10-05 11:40:00,88.47,88.48,88.46,88.48,149845.0,59.2081,59.2148,59.2014,59.2148,149845.0
2017-10-05 11:50:00,88.48,88.5,88.48,88.5,72408.0,59.2148,59.2282,59.2148,59.2282,72408.0
2017-10-05 12:00:00,88.49,88.5,88.49,88.5,23643.0,59.2215,59.2282,59.2215,59.2282,23643.0
2017-10-05 12:10:00,88.49,88.5,88.48,88.5,85498.0,59.2215,59.2282,59.2148,59.2282,85498.0
2017-10-05 12:20:00,88.5,88.5,88.49,88.5,81103.0,59.2282,59.2282,59.2215,59.2282,81103.0
2017-10-05 12:30:00,88.5,88.5,88.48,88.49,24321.0,59.2282,59.2282,59.2148,59.2215,24321.0
2017-10-05 12:40:00,88.48,88.49,88.48,88.48,25944.0,59.2148,59.2215,59.2148,59.2148,25944.0
2017-10-05 12:50:00,88.48,88.49,88.48,88.48,15803.0,59.2148,59.2215,59.2148,59.2148,15803.0
2017-10-05 13:00:00,88.48,88.49,88.48,88.48,41409.0,59.2148,59.2215,59.2148,59.2148,41409.0
2017-10-05 13:10:00,88.48,88.49,88.48,88.48,8342.0,59.2148,59.2215,59.2148,59.2148,8342.0
2017-10-05 13:20:00,88.48,88.49,88.48,88.48,11156.0,59.2148,59.2215,59.2148,59.2148,11156.0
2017-10-05 13:30:00,88.48,88.49,88.48,88.48,15032.0,59.2148,59.2215,59.2148,59.2148,15032.0
2017-10-05 13:40:00,88.48,88.49,88.47,88.48,29017.0,59.2148,59.2215,59.2081,59.2148,29017.0
2017-10-05 13:50:00,88.48,88.5,88.47,88.48,236202.0,59.2148,59.2282,59.2081,59.2148,236202.0
2017-10-05 14:00:00,88.48,88.5,88.47,88.5,124630.0,59.2148,59.2282,59.2081,59.2282,124630.0
2017-10-05 14:10:00,88.5,88.51,88.49,88.5,365500.0,59.2282,59.2349,59.2215,59.2282,365500.0
2017-10-05 14:20:00,88.5,88.51,88.49,88.5,56448.0,59.2282,59.2349,59.2215,59.2282,56448.0
2017-10-05 14:30:00,88.5,88.5,88.49,88.5,9445.0,59.2282,59.2282,59.2215,59.2282,9445.0
2017-10-05 14:40:00,88.5,88.51,88.49,88.51,143627.0,59.2282,59.2349,59.2215,59.2349,143627.0
2017-10-05 14:50:00,88.51,88.51,88.5,88.5,24673.0,59.2349,59.2349,59.2282,59.2282,24673.0
2017-10-05 15:00:00,88.51,88.51,88.5,88.5,58586.0,59.2349,59.2349,59.2282,59.2282,58586.0
2017-10-05 15:10:00,88.51,88.51,88.5,88.51,39353.0,59.2349,59.2349,59.2282,59.2349,39353.0
2017-10-05 15:20:00,88.5,88.51,88.5,88.5,42583.0,59.2282,59.2349,59.2282,59.2282,42583.0
2017-10-05 15:30:00,88.5,88.5,88.49,88.49,115070.0,59.2282,59.2282,59.2215,59.2215,115070.0
2017-10-05 15:40:00,88.49,88.5,88.49,88.49,62518.0,59.2215,59.2282,59.2215,59.2215,62518.0
2017-10-05 15:50:00,88.5,88.53,88.49,88.52,629832.0,59.2282,59.2483,59.2215,59.2416,629832.0
2017-10-06 09:30:00,88.45,88.45,88.4,88.41,244036.0,59.1947,59.1947,59.1613,59.168,244036.0
2017-10-06 09:40:00,88.42,88.45,88.41,88.41,182222.0,59.1747,59.1947,59.168,59.168,182222.0
2017-10-06 09:50:00,88.41,88.42,88.41,88.41,33043.0,59.168,59.1747,59.168,59.168,33043.0
2017-10-06 10:00:00,88.41,88.43,88.41,88.42,53162.0,59.168,59.1813,59.168,59.1747,53162.0
2017-10-06 10:10:00,88.42,88.43,88.38,88.39,157023.0,59.1747,59.1813,59.1479,59.1546,157023.0
2017-10-06 10:20:00,88.39,88.41,88.36,88.4,231489.0,59.1546,59.168,59.1345,59.1613,231489.0
2017-10-06 10:30:00,88.41,88.41,88.37,88.38,110871.0,59.168,59.168,59.1412,59.1479,110871.0
2017-10-06 10:40:00,88.38,88.4,88.38,88.4,47711.0,59.1479,59.1613,59.1479,59.1613,47711.0
2017-10-06 10:50:00,88.4,88.4,88.35,88.38,217979.0,59.1613,59.1613,59.1278,59.1479,217979.0
2017-10-06 11:00:00,88.38,88.38,88.37,88.38,25539.0,59.1479,59.1479,59.1412,59.1479,25539.0
2017-10-06 11:10:00,88.38,88.39,88.37,88.39,48871.0,59.1479,59.1546,59.1412,59.1546,48871.0
2017-10-06 11:20:00,88.39,88.42,88.38,88.42,220271.0,59.1546,59.1747,59.1479,59.1747,220271.0
2017-10-06 11:30:00,88.42,88.42,88.41,88.42,163660.0,59.1747,59.1747,59.168,59.1747,163660.0
2017-10-06 11:40:00,88.42,88.42,88.39,88.41,282874.0,59.1747,59.1747,59.1546,59.168,282874.0
2017-10-06 11:50:00,88.4,88.41,88.4,88.4,28680.0,59.1613,59.168,59.1613,59.1613,28680.0
2017-10-06 12:00:00,88.41,88.41,88.38,88.41,84946.0,59.168,59.168,59.1479,59.168,84946.0
2017-10-06 12:10:00,88.4,88.41,88.37,88.38,64031.0,59.1613,59.168,59.1412,59.1479,64031.0
2017-10-06 12:20:00,88.38,88.38,88.37,88.38,39944.0,59.1479,59.1479,59.1412,59.1479,39944.0
2017-10-06 12:30:00,88.38,88.39,88.37,88.38,76398.0,59.1479,59.1546,59.1412,59.1479,76398.0
2017-10-06 12:40:00,88.39,88.39,88.38,88.39,22212.0,59.1546,59.1546,59.1479,59.1546,22212.0
2017-10-06 12:50:00,88.39,88.4,88.38,88.39,106621.0,59.1546,59.1613,59.1479,59.1546,106621.0
2017-10-06 13:00:00,88.4,88.4,88.38,88.39,114095.0,59.1613,59.1613,59.1479,59.1546,114095.0
2017-10-06 13:10:00,88.39,88.4,88.38,88.4,55772.0,59.1546,59.1613,59.1479,59.1613,55772.0
2017-10-06 13:20:00,88.4,88.4,88.39,88.4,36206.0,59.1613,59.1613,59.1546,59.1613,36206.0
2017-10-06 13:30:00,88.4,88.4,88.38,88.39,48902.0,59.1613,59.1613,59.1479,59.1546,48902.0
2017-10-06 13:40:00,88.39,88.41,88.38,88.41,156011.0,59.1546,59.168,59.1479,59.168,156011.0
2017-10-06 13:50:00,88.41,88.41,88.4,88.41,142115.0,59.168,59.168,59.1613,59.168,142115.0
2017-10-06 14:00:00,88.41,88.42,88.4,88.41,70025.0,59.168,59.1747,59.1613,59.168,70025.0
2017-10-06 14:10:00,88.42,88.42,88.4,88.41,44383.0,59.1747,59.1747,59.1613,59.168,44383.0
2017-10-06 14:20:00,88.41,88.41,88.4,88.41,30146.0,59.168,59.168,59.1613,59.168,30146.0
2017-10-06 14:30:00,88.41,88.42,88.4,88.42,28628.0,59.168,59.1747,59.1613,59.1747,28628.0
2017-10-06 14:40:00,88.42,88.43,88.41,88.43,50041.0,59.1747,59.1813,59.168,59.1813,50041.0
2017-10-06 14:50:00,88.43,88.44,88.42,88.44,47335.0,59.1813,59.188,59.1747,59.188,47335.0
2017-10-06 15:00:00,88.44,88.44,88.43,88.44,73838.0,59.188,59.188,59.1813,59.188,73838.0
2017-10-06 15:10:00,88.44,88.46,88.44,88.45,147488.0,59.188,59.2014,59.188,59.1947,147488.0
2017-10-06 15:20:00,88.45,88.45,88.44,88.45,119727.0,59.1947,59.1947,59.188,59.1947,119727.0
2017-10-06 15:30:00,88.45,88.48,88.44,88.48,135602.0,59.1947,59.2148,59.188,59.2148,135602.0
2017-10-06 15:40:00,88.48,88.49,88.43,88.44,212206.0,59.2148,59.2215,59.1813,59.188,212206.0
2017-10-06 15:50:00,88.44,88.45,88.4,88.4,772262.0,59.188,59.1947,59.1613,59.1613,772262.0
2017-10-09 09:30:00,88.44,88.47,88.4,88.45,91993.0,59.188,59.2081,59.1613,59.1947,91993.0
2017-10-09 09:40:00,88.46,88.46,88.42,88.43,21186.0,59.2014,59.2014,59.1747,59.1813,21186.0
2017-10-09 09:50:00,88.43,88.43,88.4,88.41,59214.0,59.1813,59.1813,59.1613,59.168,59214.0
2017-10-09 10:00:00,88.42,88.42,88.4,88.42,30763.0,59.1747,59.1747,59.1613,59.1747,30763.0
2017-10-09 10:10:00,88.42,88.43,88.39,88.41,152594.0,59.1747,59.1813,59.1546,59.168,152594.0
2017-10-09 10:20:00,88.42,88.42,88.4,88.41,31115.0,59.1747,59.1747,59.1613,59.168,31115.0
2017-10-09 10:30:00,88.42,88.42,88.39,88.41,63492.0,59.1747,59.1747,59.1546,59.168,63492.0
2017-10-09 10:40:00,88.4,88.41,88.39,88.39,16069.0,59.1613,59.168,59.1546,59.1546,16069.0
2017-10-09 10:50:00,88.39,88.41,88.39,88.4,23359.0,59.1546,59.168,59.1546,59.1613,23359.0
2017-10-09 11:00:00,88.4,88.41,88.39,88.39,31989.0,59.1613,59.168,59.1546,59.1546,31989.0
2017-10-09 11:10:00,88.4,88.41,88.39,88.4,13545.0,59.1613,59.168,59.1546,59.1613,13545.0
2017-10-09 11:20:00,88.41,88.42,88.4,88.41,32784.0,59.168,59.1747,59.1613,59.168,32784.0
2017-10-09 11:30:00,88.42,88.42,88.41,88.42,26318.0,59.1747,59.1747,59.168,59.1747,26318.0
2017-10-09 11:40:00,88.42,88.42,88.41,88.42,25196.0,59.1747,59.1747,59.168,59.1747,25196.0
2017-10-09 11:50:00,88.42,88.43,88.41,88.43,16416.0,59.1747,59.1813,59.168,59.1813,16416.0
2017-10-09 12:00:00,88.43,88.43,88.42,88.42,6554.0,59.1813,59.1813,59.1747,59.1747,6554.0
2017-10-09 12:10:00,88.42,88.43,88.42,88.42,10292.0,59.1747,59.1813,59.1747,59.1747,10292.0
2017-10-09 12:20:00,88.42,88.43,88.42,88.42,6021.0,59.1747,59.1813,59.1747,59.1747,6021.0
2017-10-09 12:30:00,88.42,88.43,88.42,88.42,27068.0,59.1747,59.1813,59.1747,59.1747,27068.0
2017-10-09 12:40:00,88.42,88.43,88.42,88.42,8885.0,59.1747,59.1813,59.1747,59.1747,8885.0
2017-10-09 12:50:00,88.42,88.43,88.42,88.42,12584.0,59.1747,59.1813,59.1747,59.1747,12584.0
2017-10-09 13:00:00,88.42,88.43,88.42,88.42,11327.0,59.1747,59.1813,59.1747,59.1747,11327.0
2017-10-09 13:10:00,88.43,88.43,88.42,88.43,9396.0,59.1813,59.1813,59.1747,59.1813,9396.0
2017-10-09 13:20:00,88.43,88.43,88.42,88.42,10290.0,59.1813,59.1813,59.1747,59.1747,10290.0
2017-10-09 13:30:00,88.43,88.43,88.42,88.43,16160.0,59.1813,59.1813,59.1747,59.1813,16160.0
2017-10-09 13:40:00,88.43,88.44,88.42,88.44,50923.0,59.1813,59.188,59.1747,59.188,50923.0
2017-10-09 13:50:00,88.44,88.44,88.43,88.43,9102.0,59.188,59.188,59.1813,59.1813,9102.0
2017-10-09 14:00:00,88.44,88.44,88.43,88.44,54057.0,59.188,59.188,59.1813,59.188,54057.0
2017-10-09 14:10:00,88.44,88.44,88.41,88.41,78708.0,59.188,59.188,59.168,59.168,78708.0
2017-10-09 14:20:00,88.41,88.42,88.41,88.42,25256.0,59.168,59.1747,59.168,59.1747,25256.0
2017-10-09 14:30:00,88.41,88.41,88.39,88.41,40369.0,59.168,59.168,59.1546,59.168,40369.0
2017-10-09 14:40:00,88.41,88.41,88.4,88.41,34732.0,59.168,59.168,59.1613,59.168,34732.0
2017-10-09 14:50:00,88.41,88.41,88.39,88.39,29452.0,59.168,59.168,59.1546,59.1546,29452.0
2017-10-09 15:00:00,88.39,88.4,88.38,88.39,57582.0,59.1546,59.1613,59.1479,59.1546,57582.0
2017-10-09 15:10:00,88.39,88.4,88.38,88.39,90626.0,59.1546,59.1613,59.1479,59.1546,90626.0
2017-10-09 15:20:00,88.4,88.4,88.39,88.4,33955.0,59.1613,59.1613,59.1546,59.1613,33955.0
2017-10-09 15:30:00,88.4,88.4,88.39,88.4,54745.0,59.1613,59.1613,59.1546,59.1613,54745.0
2017-10-09 15:40:00,88.4,88.4,88.39,88.4,61707.0,59.1613,59.1613,59.1546,59.1613,61707.0
2017-10-09 15:50:00,88.4,88.43,88.39,88.42,393597.0,59.1613,59.1813,59.1546,59.1747,393597.0
2017-10-10 09:30:00,88.53,88.53,88.46,88.5,176549.0,59.2483,59.2483,59.2014,59.2282,176549.0
2017-10-10 09:40:00,88.5,88.51,88.49,88.51,183533.0,59.2282,59.2349,59.2215,59.2349,183533.0
2017-10-10 09:50:00,88.5,88.51,88.47,88.48,199273.0,59.2282,59.2349,59.2081,59.2148,199273.0
2017-10-10 10:00:00,88.48,88.48,88.45,88.45,162432.0,59.2148,59.2148,59.1947,59.1947,162432.0
2017-10-10 10:10:00,88.45,88.46,88.41,88.42,180361.0,59.1947,59.2014,59.168,59.1747,180361.0
2017-10-10 10:20:00,88.41,88.43,88.4,88.42,305217.0,59.168,59.1813,59.1613,59.1747,305217.0
2017-10-10 10:30:00,88.42,88.43,88.41,88.43,78963.0,59.1747,59.1813,59.168,59.1813,78963.0
2017-10-10 10:40:00,88.43,88.43,88.42,88.42,18059.0,59.1813,59.1813,59.1747,59.1747,18059.0
2017-10-10 10:50:00,88.42,88.43,88.42,88.42,102025.0,59.1747,59.1813,59.1747,59.1747,102025.0
2017-10-10 11:00:00,88.43,88.45,88.42,88.45,204819.0,59.1813,59.1947,59.1747,59.1947,204819.0
2017-10-10 11:10:00,88.46,88.47,88.45,88.45,80474.0,59.2014,59.2081,59.1947,59.1947,80474.0
2017-10-10 11:20:00,88.45,88.47,88.44,88.45,140779.0,59.1947,59.2081,59.188,59.1947,140779.0
2017-10-10 11:30:00,88.45,88.48,88.45,88.46,199570.0,59.1947,59.2148,59.1947,59.2014,199570.0
2017-10-10 11:40:00,88.46,88.46,88.45,88.45,28355.0,59.2014,59.2014,59.1947,59.1947,28355.0
2017-10-10 11:50:00,88.45,88.46,88.42,88.42,87639.0,59.1947,59.2014,59.1747,59.1747,87639.0
2017-10-10 12:00:00,88.42,88.43,88.42,88.42,44120.0,59.1747,59.1813,59.1747,59.1747,44120.0
2017-10-10 12:10:00,88.42,88.43,88.41,88.41,90363.0,59.1747,59.1813,59.168,59.168,90363.0
2017-10-10 12:20:00,88.42,88.43,88.41,88.42,26266.0,59.1747,59.1813,59.168,59.1747,26266.0
2017-10-10 12:30:00,88.42,88.43,88.42,88.42,11838.0,59.1747,59.1813,59.1747,59.1747,11838.0
2017-10-10 12:40:00,88.42,88.44,88.42,88.43,66606.0,59.1747,59.188,59.1747,59.1813,66606.0
2017-10-10 12:50:00,88.42,88.44,88.42,88.43,29945.0,59.1747,59.188,59.1747,59.1813,29945.0
2017-10-10 13:00:00,88.44,88.44,88.42,88.42,38362.0,59.188,59.188,59.1747,59.1747,38362.0
2017-10-10 13:10:00,88.42,88.43,88.42,88.42,20630.0,59.1747,59.1813,59.1747,59.1747,20630.0
2017-10-10 13:20:00,88.42,88.43,88.42,88.42,12347.0,59.1747,59.1813,59.1747,59.1747,12347.0
2017-10-10 13:30:00,88.42,88.44,88.42,88.44,59856.0,59.1747,59.188,59.1747,59.188,59856.0
2017-10-10 13:40:00,88.43,88.44,88.43,88.43,10547.0,59.1813,59.188,59.1813,59.1813,10547.0
2017-10-10 13:50:00,88.43,88.44,88.43,88.43,14658.0,59.1813,59.188,59.1813,59.1813,14658.0
2017-10-10 14:00:00,88.43,88.44,88.43,88.43,43066.0,59.1813,59.188,59.1813,59.1813,43066.0
2017-10-10 14:10:00,88.43,88.44,88.43,88.44,47544.0,59.1813,59.188,59.1813,59.188,47544.0
2017-10-10 14:20:00,88.43,88.44,88.43,88.43,40591.0,59.1813,59.188,59.1813,59.1813,40591.0
2017-10-10 14:30:00,88.43,88.44,88.43,88.43,26423.0,59.1813,59.188,59.1813,59.1813,26423.0
2017-10-10 14:40:00,88.43,88.44,88.42,88.42,233433.0,59.1813,59.188,59.1747,59.1747,233433.0
2017-10-10 14:50:00,88.42,88.44,88.42,88.43,87689.0,59.1747,59.188,59.1747,59.1813,87689.0
2017-10-10 15:00:00,88.44,88.44,88.43,88.44,26693.0,59.188,59.188,59.1813,59.188,26693.0
2017-10-10 15:10:00,88.43,88.44,88.43,88.44,45402.0,59.1813,59.188,59.1813,59.188,45402.0
2017-10-10 15:20:00,88.44,88.44,88.43,88.44,87890.0,59.188,59.188,59.1813,59.188,87890.0
2017-10-10 15:30:00,88.44,88.45,88.43,88.45,135046.0,59.188,59.1947,59.1813,59.1947,135046.0
2017-10-10 15:40:00,88.45,88.47,88.44,88.47,302155.0,59.1947,59.2081,59.188,59.2081,302155.0
2017-10-10 15:50:00,88.47,88.51,88.46,88.49,1263003.0,59.2081,59.2349,59.2014,59.2215,1263003.0
2017-10-11 09:30:00,88.48,88.48,88.44,88.45,54943.0,59.2148,59.2148,59.188,59.1947,54943.0
2017-10-11 09:40:00,88.45,88.45,88.44,88.45,13526.0,59.1947,59.1947,59.188,59.1947,13526.0
2017-10-11 09:50:00,88.45,88.46,88.44,88.45,54792.0,59.1947,59.2014,59.188,59.1947,54792.0
2017-10-11 10:00:00,88.46,88.46,88.44,88.45,47660.0,59.2014,59.2014,59.188,59.1947,47660.0
2017-10-11 10:10:00,88.45,88.46,88.44,88.44,43610.0,59.1947,59.2014,59.188,59.188,43610.0
2017-10-11 10:20:00,88.44,88.45,88.44,88.44,17237.0,59.188,59.1947,59.188,59.188,17237.0
2017-10-11 10:30:00,88.45,88.45,88.44,88.45,21327.0,59.1947,59.1947,59.188,59.1947,21327.0
2017-10-11 10:40:00,88.45,88.46,88.44,88.45,63216.0,59.1947,59.2014,59.188,59.1947,63216.0
2017-10-11 10:50:00,88.45,88.46,88.45,88.45,30442.0,59.1947,59.2014,59.1947,59.1947,30442.0
2017-10-11 11:00:00,88.45,88.47,88.45,88.45,48354.0,59.1947,59.2081,59.1947,59.1947,48354.0
2017-10-11 11:10:00,88.46,88.47,88.45,88.47,31629.0,59.2014,59.2081,59.1947,59.2081,31629.0
2017-10-11 11:20:00,88.47,88.47,88.46,88.47,124408.0,59.2081,59.2081,59.2014,59.2081,124408.0
2017-10-11 11:30:00,88.47,88.47,88.46,88.47,22958.0,59.2081,59.2081,59.2014,59.2081,22958.0
2017-10-11 11:40:00,88.47,88.47,88.46,88.47,39281.0,59.2081,59.2081,59.2014,59.2081,39281.0
2017-10-11 11:50:00,88.47,88.47,88.46,88.47,35463.0,59.2081,59.2081,59.2014,59.2081,35463.0
2017-10-11 12:00:00,88.47,88.47,88.46,88.47,31021.0,59.2081,59.2081,59.2014,59.2081,31021.0
2017-10-11 12:10:00,88.47,88.47,88.46,88.47,36504.0,59.2081,59.2081,59.2014,59.2081,36504.0
2017-10-11 12:20:00,88.47,88.47,88.46,88.47,54568.0,59.2081,59.2081,59.2014,59.2081,54568.0
2017-10-11 12:30:00,88.47,88.47,88.46,88.47,42065.0,59.2081,59.2081,59.2014,59.2081,42065.0
2017-10-11 12:40:00,88.47,88.47,88.46,88.47,39452.0,59.2081,59.2081,59.2014,59.2081,39452.0
2017-10-11 12:50:00,88.47,88.47,88.45,88.46,169025.0,59.2081,59.2081,59.1947,59.2014,169025.0
2017-10-11 13:00:00,88.46,88.47,88.45,88.46,71004.0,59.2014,59.2081,59.1947,59.2014,71004.0
2017-10-11 13:10:00,88.46,88.47,88.45,88.46,92994.0,59.2014,59.2081,59.1947,59.2014,92994.0
2017-10-11 13:20:00,88.46,88.47,88.45,88.47,70078.0,59.2014,59.2081,59.1947,59.2081,70078.0
2017-10-11 13:30:00,88.47,88.47,88.46,88.47,70411.0,59.2081,59.2081,59.2014,59.2081,70411.0
2017-10-11 13:40:00,88.47,88.47,88.46,88.47,29284.0,59.2081,59.2081,59.2014,59.2081,29284.0
2017-10-11 13:50:00,88.47,88.47,88.46,88.47,66276.0,59.2081,59.2081,59.2014,59.2081,66276.0
2017-10-11 14:00:00,88.46,88.47,88.46,88.47,48346.0,59.2014,59.2081,59.2014,59.2081,48346.0
2017-10-11 14:10:00,88.47,88.48,88.46,88.47,49381.0,59.2081,59.2148,59.2014,59.2081,49381.0
2017-10-11 14:20:00,88.48,88.48,88.46,88.46,49985.0,59.2148,59.2148,59.2014,59.2014,49985.0
2017-10-11 14:30:00,88.46,88.47,88.44,88.44,115168.0,59.2014,59.2081,59.188,59.188,115168.0
2017-10-11 14:40:00,88.45,88.46,88.44,88.45,75829.0,59.1947,59.2014,59.188,59.1947,75829.0
2017-10-11 14:50:00,88.45,88.46,88.45,88.46,75859.0,59.1947,59.2014,59.1947,59.2014,75859.0
2017-10-11 15:00:00,88.46,88.47,88.43,88.45,285382.0,59.2014,59.2081,59.1813,59.1947,285382.0
2017-10-11 15:10:00,88.44,88.47,88.44,88.45,280648.0,59.188,59.2081,59.188,59.1947,280648.0
2017-10-11 15:20:00,88.45,88.45,88.43,88.44,121202.0,59.1947,59.1947,59.1813,59.188,121202.0
2017-10-11 15:30:00,88.43,88.45,88.43,88.45,117885.0,59.1813,59.1947,59.1813,59.1947,117885.0
2017-10-11 15:40:00,88.44,88.45,88.43,88.44,206724.0,59.188,59.1947,59.1813,59.188,206724.0
2017-10-11 15:50:00,88.43,88.44,88.37,88.4,1889813.0,59.1813,59.188,59.1412,59.1613,1889813.0
2017-10-12 09:30:00,88.4,88.4,88.32,88.34,257938.0,59.1613,59.1613,59.1077,59.1211,257938.0
2017-10-12 09:40:00,88.34,88.35,88.3,88.31,185677.0,59.1211,59.1278,59.0943,59.101,185677.0
2017-10-12 09:50:00,88.31,88.32,88.3,88.31,156019.0,59.101,59.1077,59.0943,59.101,156019.0
2017-10-12 10:00:00,88.31,88.33,88.3,88.31,156823.0,59.101,59.1144,59.0943,59.101,156823.0
2017-10-12 10:10:00,88.31,88.33,88.31,88.33,23688.0,59.101,59.1144,59.101,59.1144,23688.0
2017-10-12 10:20:00,88.33,88.34,88.32,88.33,108946.0,59.1144,59.1211,59.1077,59.1144,108946.0
2017-10-12 10:30:00,88.33,88.38,88.32,88.35,334879.0,59.1144,59.1479,59.1077,59.1278,334879.0
2017-10-12 10:40:00,88.34,88.35,88.33,88.34,31417.0,59.1211,59.1278,59.1144,59.1211,31417.0
2017-10-12 10:50:00,88.33,88.34,88.31,88.33,59265.0,59.1144,59.1211,59.101,59.1144,59265.0
2017-10-12 11:00:00,88.33,88.34,88.32,88.33,108577.0,59.1144,59.1211,59.1077,59.1144,108577.0
2017-10-12 11:10:00,88.33,88.33,88.32,88.33,96128.0,59.1144,59.1144,59.1077,59.1144,96128.0
2017-10-12 11:20:00,88.32,88.33,88.31,88.33,117198.0,59.1077,59.1144,59.101,59.1144,117198.0
2017-10-12 11:30:00,88.32,88.34,88.32,88.34,42273.0,59.1077,59.1211,59.1077,59.1211,42273.0
2017-10-12 11:40:00,88.34,88.34,88.32,88.33,92652.0,59.1211,59.1211,59.1077,59.1144,92652.0
2017-10-12 11:50:00,88.33,88.35,88.32,88.35,64091.0,59.1144,59.1278,59.1077,59.1278,64091.0
2017-10-12 12:00:00,88.35,88.38,88.34,88.36,164567.0,59.1278,59.1479,59.1211,59.1345,164567.0
2017-10-12 12:10:00,88.37,88.37,88.36,88.37,22269.0,59.1412,59.1412,59.1345,59.1412,22269.0
2017-10-12 12:20:00,88.36,88.37,88.35,88.36,59453.0,59.1345,59.1412,59.1278,59.1345,59453.0
2017-10-12 12:30:00,88.36,88.36,88.35,88.35,8519.0,59.1345,59.1345,59.1278,59.1278,8519.0
2017-10-12 12:40:00,88.36,88.36,88.3,88.31,47622.0,59.1345,59.1345,59.0943,59.101,47622.0
2017-10-12 12:50:00,88.31,88.33,88.3,88.33,81253.0,59.101,59.1144,59.0943,59.1144,81253.0
2017-10-12 13:00:00,88.33,88.35,88.32,88.35,120427.0,59.1144,59.1278,59.1077,59.1278,120427.0
2017-10-12 13:10:00,88.35,88.36,88.34,88.35,165317.0,59.1278,59.1345,59.1211,59.1278,165317.0
2017-10-12 13:20:00,88.35,88.35,88.34,88.35,46094.0,59.1278,59.1278,59.1211,59.1278,46094.0
2017-10-12 13:30:00,88.35,88.35,88.34,88.35,21102.0,59.1278,59.1278,59.1211,59.1278,21102.0
2017-10-12 13:40:00,88.34,88.35,88.34,88.35,38514.0,59.1211,59.1278,59.1211,59.1278,38514.0
2017-10-12 13:50:00,88.34,88.35,88.34,88.35,74431.0,59.1211,59.1278,59.1211,59.1278,74431.0
2017-10-12 14:00:00,88.35,88.35,88.34,88.35,22592.0,59.1278,59.1278,59.1211,59.1278,22592.0
2017-10-12 14:10:00,88.34,88.36,88.34,88.36,36432.0,59.1211,59.1345,59.1211,59.1345,36432.0
2017-10-12 14:20:00,88.36,88.38,88.35,88.37,143572.0,59.1345,59.1479,59.1278,59.1412,143572.0
2017-10-12 14:30:00,88.37,88.38,88.36,88.38,53797.0,59.1412,59.1479,59.1345,59.1479,53797.0
2017-10-12 14:40:00,88.38,88.38,88.36,88.37,123744.0,59.1479,59.1479,59.1345,59.1412,123744.0
2017-10-12 14:50:00,88.37,88.37,88.34,88.35,84325.0,59.1412,59.1412,59.1211,59.1278,84325.0
2017-10-12 15:00:00,88.35,88.36,88.34,88.36,35899.0,59.1278,59.1345,59.1211,59.1345,35899.0
2017-10-12 15:10:00,88.36,88.38,88.35,88.37,284992.0,59.1345,59.1479,59.1278,59.1412,284992.0
2017-10-12 15:20:00,88.38,88.38,88.36,88.37,155501.0,59.1479,59.1479,59.1345,59.1412,155501.0
2017-10-12 15:30:00,88.37,88.37,88.35,88.36,85306.0,59.1412,59.1412,59.1278,59.1345,85306.0
2017-10-12 15:40:00,88.36,88.37,88.34,88.35,387195.0,59.1345,59.1412,59.1211,59.1278,387195.0
2017-10-12 15:50:00,88.34,88.35,88.3,88.3,470451.0,59.1211,59.1278,59.0943,59.0943,470451.0
2017-10-13 09:30:00,88.41,88.43,88.32,88.32,161865.0,59.168,59.1813,59.1077,59.1077,161865.0
2017-10-13 09:40:00,88.33,88.35,88.31,88.33,200486.0,59.1144,59.1278,59.101,59.1144,200486.0
2017-10-13 09:50:00,88.33,88.34,88.31,88.31,75920.0,59.1144,59.1211,59.101,59.101,75920.0
2017-10-13 10:00:00,88.31,88.34,88.3,88.34,163682.0,59.101,59.1211,59.0943,59.1211,163682.0
2017-10-13 10:10:00,88.34,88.34,88.32,88.33,112010.0,59.1211,59.1211,59.1077,59.1144,112010.0
2017-10-13 10:20:00,88.34,88.34,88.33,88.33,54039.0,59.1211,59.1211,59.1144,59.1144,54039.0
2017-10-13 10:30:00,88.34,88.34,88.32,88.32,40646.0,59.1211,59.1211,59.1077,59.1077,40646.0
2017-10-13 10:40:00,88.33,88.33,88.31,88.31,91588.0,59.1144,59.1144,59.101,59.101,91588.0
2017-10-13 10:50:00,88.31,88.32,88.28,88.32,100350.0,59.101,59.1077,59.081,59.1077,100350.0
2017-10-13 11:00:00,88.31,88.33,88.31,88.32,43677.0,59.101,59.1144,59.101,59.1077,43677.0
2017-10-13 11:10:00,88.32,88.35,88.32,88.34,272027.0,59.1077,59.1278,59.1077,59.1211,272027.0
2017-10-13 11:20:00,88.34,88.35,88.34,88.34,22150.0,59.1211,59.1278,59.1211,59.1211,22150.0
2017-10-13 11:30:00,88.34,88.34,88.32,88.32,27046.0,59.1211,59.1211,59.1077,59.1077,27046.0
2017-10-13 11:40:00,88.32,88.33,88.32,88.32,20753.0,59.1077,59.1144,59.1077,59.1077,20753.0
2017-10-13 11:50:00,88.33,88.36,88.32,88.33,163343.0,59.1144,59.1345,59.1077,59.1144,163343.0
2017-10-13 12:00:00,88.33,88.35,88.32,88.34,48080.0,59.1144,59.1278,59.1077,59.1211,48080.0
2017-10-13 12:10:00,88.35,88.35,88.33,88.33,92835.0,59.1278,59.1278,59.1144,59.1144,92835.0
2017-10-13 12:20:00,88.33,88.35,88.33,88.34,20012.0,59.1144,59.1278,59.1144,59.1211,20012.0
2017-10-13 12:30:00,88.34,88.35,88.34,88.34,19723.0,59.1211,59.1278,59.1211,59.1211,19723.0
2017-10-13 12:40:00,88.35,88.35,88.34,88.34,35171.0,59.1278,59.1278,59.1211,59.1211,35171.0
2017-10-13 12:50:00,88.34,88.35,88.34,88.34,30419.0,59.1211,59.1278,59.1211,59.1211,30419.0
2017-10-13 13:00:00,88.34,88.35,88.33,88.33,78895.0,59.1211,59.1278,59.1144,59.1144,78895.0
2017-10-13 13:10:00,88.33,88.34,88.31,88.31,130244.0,59.1144,59.1211,59.101,59.101,130244.0
2017-10-13 13:20:00,88.31,88.34,88.31,88.34,103100.0,59.101,59.1211,59.101,59.1211,103100.0
2017-10-13 13:30:00,88.34,88.35,88.34,88.34,17006.0,59.1211,59.1278,59.1211,59.1211,17006.0
2017-10-13 13:40:00,88.34,88.35,88.34,88.34,33205.0,59.1211,59.1278,59.1211,59.1211,33205.0
2017-10-13 13:50:00,88.34,88.35,88.34,88.34,49324.0,59.1211,59.1278,59.1211,59.1211,49324.0
2017-10-13 14:00:00,88.34,88.35,88.33,88.33,42898.0,59.1211,59.1278,59.1144,59.1144,42898.0
2017-10-13 14:10:00,88.34,88.34,88.33,88.34,32477.0,59.1211,59.1211,59.1144,59.1211,32477.0
2017-10-13 14:20:00,88.34,88.36,88.33,88.35,99003.0,59.1211,59.1345,59.1144,59.1278,99003.0
2017-10-13 14:30:00,88.36,88.36,88.34,88.34,26276.0,59.1345,59.1345,59.1211,59.1211,26276.0
2017-10-13 14:40:00,88.34,88.35,88.34,88.34,23674.0,59.1211,59.1278,59.1211,59.1211,23674.0
2017-10-13 14:50:00,88.34,88.35,88.33,88.34,64224.0,59.1211,59.1278,59.1144,59.1211,64224.0
2017-10-13 15:00:00,88.34,88.34,88.33,88.34,30265.0,59.1211,59.1211,59.1144,59.1211,30265.0
2017-10-13 15:10:00,88.33,88.34,88.33,88.34,52028.0,59.1144,59.1211,59.1144,59.1211,52028.0
2017-10-13 15:20:00,88.33,88.36,88.33,88.36,85291.0,59.1144,59.1345,59.1144,59.1345,85291.0
2017-10-13 15:30:00,88.36,88.36,88.33,88.35,217561.0,59.1345,59.1345,59.1144,59.1278,217561.0
2017-10-13 15:40:00,88.35,88.35,88.33,88.34,132741.0,59.1278,59.1278,59.1144,59.1211,132741.0
2017-10-13 15:50:00,88.34,88.35,88.32,88.33,526127.0,59.1211,59.1278,59.1077,59.1144,526127.0
2017-10-16 09:30:00,88.39,88.4,88.37,88.39,46175.0,59.1546,59.1613,59.1412,59.1546,46175.0
2017-10-16 09:40:00,88.39,88.4,88.38,88.39,35110.0,59.1546,59.1613,59.1479,59.1546,35110.0
2017-10-16 09:50:00,88.39,88.39,88.35,88.35,25198.0,59.1546,59.1546,59.1278,59.1278,25198.0
2017-10-16 10:00:00,88.35,88.36,88.33,88.33,83185.0,59.1278,59.1345,59.1144,59.1144,83185.0
2017-10-16 10:10:00,88.33,88.33,88.32,88.33,104743.0,59.1144,59.1144,59.1077,59.1144,104743.0
2017-10-16 10:20:00,88.32,88.33,88.29,88.3,416484.0,59.1077,59.1144,59.0877,59.0943,416484.0
2017-10-16 10:30:00,88.31,88.31,88.29,88.3,114110.0,59.101,59.101,59.0877,59.0943,114110.0
2017-10-16 10:40:00,88.3,88.3,88.28,88.29,66279.0,59.0943,59.0943,59.081,59.0877,66279.0
2017-10-16 10:50:00,88.29,88.29,88.28,88.29,100353.0,59.0877,59.0877,59.081,59.0877,100353.0
2017-10-16 11:00:00,88.29,88.3,88.28,88.3,304148.0,59.0877,59.0943,59.081,59.0943,304148.0
2017-10-16 11:10:00,88.3,88.3,88.28,88.3,83798.0,59.0943,59.0943,59.081,59.0943,83798.0
2017-10-16 11:20:00,88.3,88.33,88.29,88.33,56314.0,59.0943,59.1144,59.0877,59.1144,56314.0
2017-10-16 11:30:00,88.33,88.33,88.32,88.33,49115.0,59.1144,59.1144,59.1077,59.1144,49115.0
2017-10-16 11:40:00,88.33,88.33,88.32,88.33,18285.0,59.1144,59.1144,59.1077,59.1144,18285.0
2017-10-16 11:50:00,88.33,88.33,88.31,88.31,70599.0,59.1144,59.1144,59.101,59.101,70599.0
2017-10-16 12:00:00,88.31,88.32,88.31,88.31,25497.0,59.101,59.1077,59.101,59.101,25497.0
2017-10-16 12:10:00,88.32,88.32,88.29,88.3,41118.0,59.1077,59.1077,59.0877,59.0943,41118.0
2017-10-16 12:20:00,88.29,88.3,88.28,88.3,216690.0,59.0877,59.0943,59.081,59.0943,216690.0
2017-10-16 12:30:00,88.29,88.31,88.29,88.31,56946.0,59.0877,59.101,59.0877,59.101,56946.0
2017-10-16 12:40:00,88.31,88.32,88.3,88.32,41471.0,59.101,59.1077,59.0943,59.1077,41471.0
2017-10-16 12:50:00,88.32,88.33,88.31,88.33,73911.0,59.1077,59.1144,59.101,59.1144,73911.0
2017-10-16 13:00:00,88.33,88.33,88.32,88.33,89764.0,59.1144,59.1144,59.1077,59.1144,89764.0
2017-10-16 13:10:00,88.33,88.33,88.3,88.31,398894.0,59.1144,59.1144,59.0943,59.101,398894.0
2017-10-16 13:20:00,88.31,88.32,88.3,88.31,156238.0,59.101,59.1077,59.0943,59.101,156238.0
2017-10-16 13:30:00,88.31,88.33,88.3,88.33,55220.0,59.101,59.1144,59.0943,59.1144,55220.0
2017-10-16 13:40:00,88.33,88.33,88.3,88.3,304480.0,59.1144,59.1144,59.0943,59.0943,304480.0
2017-10-16 13:50:00,88.33,88.33,88.32,88.33,118219.0,59.1144,59.1144,59.1077,59.1144,118219.0
2017-10-16 14:00:00,88.33,88.33,88.32,88.33,37251.0,59.1144,59.1144,59.1077,59.1144,37251.0
2017-10-16 14:10:00,88.33,88.33,88.32,88.33,39465.0,59.1144,59.1144,59.1077,59.1144,39465.0
2017-10-16 14:20:00,88.33,88.33,88.32,88.33,81372.0,59.1144,59.1144,59.1077,59.1144,81372.0
2017-10-16 14:30:00,88.33,88.33,88.3,88.31,107994.0,59.1144,59.1144,59.0943,59.101,107994.0
2017-10-16 14:40:00,88.31,88.32,88.31,88.32,35959.0,59.101,59.1077,59.101,59.1077,35959.0
2017-10-16 14:50:00,88.32,88.32,88.31,88.31,25655.0,59.1077,59.1077,59.101,59.101,25655.0
2017-10-16 15:00:00,88.32,88.32,88.31,88.32,27650.0,59.1077,59.1077,59.101,59.1077,27650.0
2017-10-16 15:10:00,88.32,88.33,88.31,88.33,46677.0,59.1077,59.1144,59.101,59.1144,46677.0
2017-10-16 15:20:00,88.33,88.33,88.32,88.33,51282.0,59.1144,59.1144,59.1077,59.1144,51282.0
2017-10-16 15:30:00,88.33,88.36,88.32,88.34,1634714.0,59.1144,59.1345,59.1077,59.1211,1634714.0
2017-10-16 15:40:00,88.34,88.37,88.34,88.34,131271.0,59.1211,59.1412,59.1211,59.1211,131271.0
2017-10-16 15:50:00,88.35,88.4,88.34,88.38,380980.0,59.1278,59.1613,59.1211,59.1479,380980.0
2017-10-17 09:30:00,88.38,88.41,88.38,88.41,136024.0,59.1479,59.168,59.1479,59.168,136024.0
2017-10-17 09:40:00,88.42,88.42,88.4,88.42,69022.0,59.1747,59.1747,59.1613,59.1747,69022.0
2017-10-17 09:50:00,88.42,88.42,88.41,88.42,37353.0,59.1747,59.1747,59.168,59.1747,37353.0
2017-10-17 10:00:00,88.42,88.47,88.41,88.47,258561.0,59.1747,59.2081,59.168,59.2081,258561.0
2017-10-17 10:10:00,88.47,88.47,88.43,88.47,434251.0,59.2081,59.2081,59.1813,59.2081,434251.0
2017-10-17 10:20:00,88.47,88.47,88.46,88.47,51300.0,59.2081,59.2081,59.2014,59.2081,51300.0
2017-10-17 10:30:00,88.47,88.49,88.46,88.46,250014.0,59.2081,59.2215,59.2014,59.2014,250014.0
2017-10-17 10:40:00,88.46,88.47,88.42,88.44,126335.0,59.2014,59.2081,59.1747,59.188,126335.0
2017-10-17 10:50:00,88.44,88.46,88.42,88.44,260502.0,59.188,59.2014,59.1747,59.188,260502.0
2017-10-17 11:00:00,88.44,88.48,88.43,88.46,243009.0,59.188,59.2148,59.1813,59.2014,243009.0
2017-10-17 11:10:00,88.45,88.47,88.45,88.45,79615.0,59.1947,59.2081,59.1947,59.1947,79615.0
2017-10-17 11:20:00,88.46,88.47,88.45,88.46,151278.0,59.2014,59.2081,59.1947,59.2014,151278.0
2017-10-17 11:30:00,88.45,88.46,88.43,88.45,77585.0,59.1947,59.2014,59.1813,59.1947,77585.0
2017-10-17 11:40:00,88.45,88.45,88.44,88.45,48923.0,59.1947,59.1947,59.188,59.1947,48923.0
2017-10-17 11:50:00,88.45,88.45,88.44,88.45,23744.0,59.1947,59.1947,59.188,59.1947,23744.0
2017-10-17 12:00:00,88.45,88.45,88.42,88.42,136140.0,59.1947,59.1947,59.1747,59.1747,136140.0
2017-10-17 12:10:00,88.42,88.44,88.42,88.43,266435.0,59.1747,59.188,59.1747,59.1813,266435.0
2017-10-17 12:20:00,88.43,88.44,88.42,88.44,461002.0,59.1813,59.188,59.1747,59.188,461002.0
2017-10-17 12:30:00,88.44,88.47,88.43,88.46,79482.0,59.188,59.2081,59.1813,59.2014,79482.0
2017-10-17 12:40:00,88.46,88.47,88.45,88.46,33218.0,59.2014,59.2081,59.1947,59.2014,33218.0
2017-10-17 12:50:00,88.46,88.47,88.45,88.46,49226.0,59.2014,59.2081,59.1947,59.2014,49226.0
2017-10-17 13:00:00,88.45,88.46,88.45,88.45,53317.0,59.1947,59.2014,59.1947,59.1947,53317.0
2017-10-17 13:10:00,88.46,88.48,88.45,88.48,14752.0,59.2014,59.2148,59.1947,59.2148,14752.0
2017-10-17 13:20:00,88.48,88.48,88.47,88.48,15967.0,59.2148,59.2148,59.2081,59.2148,15967.0
2017-10-17 13:30:00,88.48,88.49,88.47,88.49,110846.0,59.2148,59.2215,59.2081,59.2215,110846.0
2017-10-17 13:40:00,88.48,88.49,88.47,88.48,148658.0,59.2148,59.2215,59.2081,59.2148,148658.0
2017-10-17 13:50:00,88.48,88.49,88.47,88.48,150733.0,59.2148,59.2215,59.2081,59.2148,150733.0
2017-10-17 14:00:00,88.48,88.49,88.47,88.49,140788.0,59.2148,59.2215,59.2081,59.2215,140788.0
2017-10-17 14:10:00,88.49,88.5,88.46,88.5,370748.0,59.2215,59.2282,59.2014,59.2282,370748.0
2017-10-17 14:20:00,88.5,88.5,88.48,88.49,151663.0,59.2282,59.2282,59.2148,59.2215,151663.0
2017-10-17 14:30:00,88.49,88.5,88.48,88.49,165173.0,59.2215,59.2282,59.2148,59.2215,165173.0
2017-10-17 14:40:00,88.48,88.51,88.48,88.51,134610.0,59.2148,59.2349,59.2148,59.2349,134610.0
2017-10-17 14:50:00,88.51,88.51,88.5,88.51,63722.0,59.2349,59.2349,59.2282,59.2349,63722.0
2017-10-17 15:00:00,88.51,88.51,88.5,88.51,70933.0,59.2349,59.2349,59.2282,59.2349,70933.0
2017-10-17 15:10:00,88.51,88.52,88.5,88.52,89109.0,59.2349,59.2416,59.2282,59.2416,89109.0
2017-10-17 15:20:00,88.52,88.52,88.51,88.52,62177.0,59.2416,59.2416,59.2349,59.2416,62177.0
2017-10-17 15:30:00,88.52,88.56,88.51,88.55,199940.0,59.2416,59.2683,59.2349,59.2617,199940.0
2017-10-17 15:40:00,88.55,88.55,88.53,88.55,172043.0,59.2617,59.2617,59.2483,59.2617,172043.0
2017-10-17 15:50:00,88.55,88.55,88.49,88.52,680379.0,59.2617,59.2617,59.2215,59.2416,680379.0
2017-10-18 09:30:00,88.54,88.58,88.52,88.57,709130.0,59.255,59.2817,59.2416,59.275,709130.0
2017-10-18 09:40:00,88.56,88.58,88.56,88.56,325055.0,59.2683,59.2817,59.2683,59.2683,325055.0
2017-10-18 09:50:00,88.56,88.58,88.56,88.58,43062.0,59.2683,59.2817,59.2683,59.2817,43062.0
2017-10-18 10:00:00,88.58,88.6,88.57,88.59,125668.0,59.2817,59.2951,59.275,59.2884,125668.0
2017-10-18 10:10:00,88.59,88.59,88.55,88.55,283372.0,59.2884,59.2884,59.2617,59.2617,283372.0
2017-10-18 10:20:00,88.56,88.58,88.55,88.58,108122.0,59.2683,59.2817,59.2617,59.2817,108122.0
2017-10-18 10:30:00,88.58,88.59,88.54,88.54,126738.0,59.2817,59.2884,59.255,59.255,126738.0
2017-10-18 10:40:00,88.55,88.58,88.54,88.58,58477.0,59.2617,59.2817,59.255,59.2817,58477.0
2017-10-18 10:50:00,88.58,88.59,88.57,88.59,61702.0,59.2817,59.2884,59.275,59.2884,61702.0
2017-10-18 11:00:00,88.59,88.59,88.58,88.59,65424.0,59.2884,59.2884,59.2817,59.2884,65424.0
2017-10-18 11:10:00,88.59,88.59,88.53,88.55,95604.0,59.2884,59.2884,59.2483,59.2617,95604.0
2017-10-18 11:20:00,88.55,88.57,88.55,88.56,41277.0,59.2617,59.275,59.2617,59.2683,41277.0
2017-10-18 11:30:00,88.57,88.57,88.56,88.57,35216.0,59.275,59.275,59.2683,59.275,35216.0
2017-10-18 11:40:00,88.57,88.58,88.56,88.57,90222.0,59.275,59.2817,59.2683,59.275,90222.0
2017-10-18 11:50:00,88.58,88.59,88.57,88.59,55945.0,59.2817,59.2884,59.275,59.2884,55945.0
2017-10-18 12:00:00,88.59,88.59,88.58,88.59,28828.0,59.2884,59.2884,59.2817,59.2884,28828.0
2017-10-18 12:10:00,88.58,88.59,88.58,88.59,51603.0,59.2817,59.2884,59.2817,59.2884,51603.0
2017-10-18 12:20:00,88.59,88.59,88.58,88.59,36747.0,59.2884,59.2884,59.2817,59.2884,36747.0
2017-10-18 12:30:00,88.59,88.6,88.58,88.59,102941.0,59.2884,59.2951,59.2817,59.2884,102941.0
2017-10-18 12:40:00,88.59,88.6,88.58,88.6,29751.0,59.2884,59.2951,59.2817,59.2951,29751.0
2017-10-18 12:50:00,88.6,88.61,88.59,88.61,457533.0,59.2951,59.3018,59.2884,59.3018,457533.0
2017-10-18 13:00:00,88.61,88.61,88.6,88.61,47843.0,59.3018,59.3018,59.2951,59.3018,47843.0
2017-10-18 13:10:00,88.61,88.61,88.6,88.61,72557.0,59.3018,59.3018,59.2951,59.3018,72557.0
2017-10-18 13:20:00,88.61,88.61,88.59,88.6,174627.0,59.3018,59.3018,59.2884,59.2951,174627.0
2017-10-18 13:30:00,88.6,88.61,88.59,88.61,34771.0,59.2951,59.3018,59.2884,59.3018,34771.0
2017-10-18 13:40:00,88.61,88.62,88.6,88.61,97895.0,59.3018,59.3085,59.2951,59.3018,97895.0
2017-10-18 13:50:00,88.61,88.61,88.6,88.61,67359.0,59.3018,59.3018,59.2951,59.3018,67359.0
2017-10-18 14:00:00,88.61,88.61,88.6,88.61,71817.0,59.3018,59.3018,59.2951,59.3018,71817.0
2017-10-18 14:10:00,88.61,88.62,88.6,88.62,134788.0,59.3018,59.3085,59.2951,59.3085,134788.0
2017-10-18 14:20:00,88.62,88.63,88.61,88.63,47414.0,59.3085,59.3152,59.3018,59.3152,47414.0
2017-10-18 14:30:00,88.63,88.63,88.62,88.63,58386.0,59.3152,59.3152,59.3085,59.3152,58386.0
2017-10-18 14:40:00,88.63,88.63,88.62,88.63,71141.0,59.3152,59.3152,59.3085,59.3152,71141.0
2017-10-18 14:50:00,88.63,88.63,88.62,88.63,62939.0,59.3152,59.3152,59.3085,59.3152,62939.0
2017-10-18 15:00:00,88.63,88.64,88.62,88.64,136228.0,59.3152,59.3219,59.3085,59.3219,136228.0
2017-10-18 15:10:00,88.64,88.64,88.62,88.64,165639.0,59.3219,59.3219,59.3085,59.3219,165639.0
2017-10-18 15:20:00,88.64,88.65,88.63,88.64,125270.0,59.3219,59.3286,59.3152,59.3219,125270.0
2017-10-18 15:30:00,88.64,88.65,88.63,88.64,76570.0,59.3219,59.3286,59.3152,59.3219,76570.0
2017-10-18 15:40:00,88.63,88.64,88.62,88.62,108794.0,59.3152,59.3219,59.3085,59.3085,108794.0
2017-10-18 15:50:00,88.63,88.63,88.59,88.6,649715.0,59.3152,59.3152,59.2884,59.2951,649715.0
2017-10-19 09:30:00,88.48,88.57,88.44,88.53,313474.0,59.2148,59.275,59.188,59.2483,313474.0
2017-10-19 09:40:00,88.53,88.54,88.5,88.5,220697.0,59.2483,59.255,59.2282,59.2282,220697.0
2017-10-19 09:50:00,88.5,88.52,88.49,88.52,74912.0,59.2282,59.2416,59.2215,59.2416,74912.0
2017-10-19 10:00:00,88.51,88.53,88.5,88.51,76398.0,59.2349,59.2483,59.2282,59.2349,76398.0
2017-10-19 10:10:00,88.51,88.55,88.5,88.55,102637.0,59.2349,59.2617,59.2282,59.2617,102637.0
2017-10-19 10:20:00,88.55,88.57,88.55,88.56,80463.0,59.2617,59.275,59.2617,59.2683,80463.0
2017-10-19 10:30:00,88.56,88.59,88.56,88.57,163981.0,59.2683,59.2884,59.2683,59.275,163981.0
2017-10-19 10:40:00,88.57,88.58,88.53,88.56,209044.0,59.275,59.2817,59.2483,59.2683,209044.0
2017-10-19 10:50:00,88.57,88.58,88.55,88.56,913647.0,59.275,59.2817,59.2617,59.2683,913647.0
2017-10-19 11:00:00,88.55,88.56,88.51,88.54,261729.0,59.2617,59.2683,59.2349,59.255,261729.0
2017-10-19 11:10:00,88.54,88.54,88.53,88.54,32977.0,59.255,59.255,59.2483,59.255,32977.0
2017-10-19 11:20:00,88.54,88.54,88.53,88.53,124014.0,59.255,59.255,59.2483,59.2483,124014.0
2017-10-19 11:30:00,88.53,88.54,88.53,88.53,22354.0,59.2483,59.255,59.2483,59.2483,22354.0
2017-10-19 11:40:00,88.54,88.55,88.53,88.55,17988.0,59.255,59.2617,59.2483,59.2617,17988.0
2017-10-19 11:50:00,88.55,88.55,88.54,88.55,17571.0,59.2617,59.2617,59.255,59.2617,17571.0
2017-10-19 12:00:00,88.55,88.55,88.5,88.53,467318.0,59.2617,59.2617,59.2282,59.2483,467318.0
2017-10-19 12:10:00,88.53,88.54,88.52,88.53,212468.0,59.2483,59.255,59.2416,59.2483,212468.0
2017-10-19 12:20:00,88.52,88.56,88.52,88.56,324739.0,59.2416,59.2683,59.2416,59.2683,324739.0
2017-10-19 12:30:00,88.55,88.56,88.54,88.56,123378.0,59.2617,59.2683,59.255,59.2683,123378.0
2017-10-19 12:40:00,88.56,88.56,88.55,88.56,33543.0,59.2683,59.2683,59.2617,59.2683,33543.0
2017-10-19 12:50:00,88.56,88.59,88.56,88.59,39043.0,59.2683,59.2884,59.2683,59.2884,39043.0
2017-10-19 13:00:00,88.59,88.6,88.58,88.59,47534.0,59.2884,59.2951,59.2817,59.2884,47534.0
2017-10-19 13:10:00,88.59,88.6,88.59,88.59,26717.0,59.2884,59.2951,59.2884,59.2884,26717.0
2017-10-19 13:20:00,88.59,88.6,88.59,88.59,32199.0,59.2884,59.2951,59.2884,59.2884,32199.0
2017-10-19 13:30:00,88.59,88.6,88.59,88.59,26050.0,59.2884,59.2951,59.2884,59.2884,26050.0
2017-10-19 13:40:00,88.59,88.61,88.59,88.59,335416.0,59.2884,59.3018,59.2884,59.2884,335416.0
2017-10-19 13:50:00,88.6,88.6,88.59,88.6,526389.0,59.2951,59.2951,59.2884,59.2951,526389.0
2017-10-19 14:00:00,88.6,88.61,88.59,88.61,129928.0,59.2951,59.3018,59.2884,59.3018,129928.0
2017-10-19 14:10:00,88.61,88.61,88.6,88.61,19381.0,59.3018,59.3018,59.2951,59.3018,19381.0
2017-10-19 14:20:00,88.61,88.61,88.6,88.6,153090.0,59.3018,59.3018,59.2951,59.2951,153090.0
2017-10-19 14:30:00,88.6,88.6,88.59,88.59,32883.0,59.2951,59.2951,59.2884,59.2884,32883.0
2017-10-19 14:40:00,88.59,88.62,88.59,88.62,39808.0,59.2884,59.3085,59.2884,59.3085,39808.0
2017-10-19 14:50:00,88.62,88.63,88.61,88.63,77165.0,59.3085,59.3152,59.3018,59.3152,77165.0
2017-10-19 15:00:00,88.63,88.64,88.62,88.63,49842.0,59.3152,59.3219,59.3085,59.3152,49842.0
2017-10-19 15:10:00,88.63,88.64,88.62,88.64,43824.0,59.3152,59.3219,59.3085,59.3219,43824.0
2017-10-19 15:20:00,88.63,88.64,88.63,88.64,55945.0,59.3152,59.3219,59.3152,59.3219,55945.0
2017-10-19 15:30:00,88.64,88.64,88.62,88.63,71390.0,59.3219,59.3219,59.3085,59.3152,71390.0
2017-10-19 15:40:00,88.62,88.63,88.62,88.63,73952.0,59.3085,59.3152,59.3085,59.3152,73952.0
2017-10-19 15:50:00,88.63,88.65,88.6,88.62,496045.0,59.3152,59.3286,59.2951,59.3085,496045.0
2017-10-20 09:30:00,88.66,88.69,88.61,88.64,63077.0,59.3353,59.3554,59.3018,59.3219,63077.0
2017-10-20 09:40:00,88.64,88.66,88.63,88.66,639487.0,59.3219,59.3353,59.3152,59.3353,639487.0
2017-10-20 09:50:00,88.66,88.68,88.65,88.67,72459.0,59.3353,59.3487,59.3286,59.342,72459.0
2017-10-20 10:00:00,88.67,88.68,88.67,88.67,65140.0,59.342,59.3487,59.342,59.342,65140.0
2017-10-20 10:10:00,88.67,88.69,88.65,88.69,217466.0,59.342,59.3554,59.3286,59.3554,217466.0
2017-10-20 10:20:00,88.69,88.69,88.66,88.66,155429.0,59.3554,59.3554,59.3353,59.3353,155429.0
2017-10-20 10:30:00,88.67,88.67,88.66,88.67,17845.0,59.342,59.342,59.3353,59.342,17845.0
2017-10-20 10:40:00,88.67,88.67,88.66,88.66,71768.0,59.342,59.342,59.3353,59.3353,71768.0
2017-10-20 10:50:00,88.67,88.67,88.65,88.67,182429.0,59.342,59.342,59.3286,59.342,182429.0
2017-10-20 11:00:00,88.67,88.67,88.66,88.66,46475.0,59.342,59.342,59.3353,59.3353,46475.0
2017-10-20 11:10:00,88.66,88.67,88.66,88.66,114186.0,59.3353,59.342,59.3353,59.3353,114186.0
2017-10-20 11:20:00,88.66,88.67,88.66,88.67,21731.0,59.3353,59.342,59.3353,59.342,21731.0
2017-10-20 11:30:00,88.66,88.67,88.66,88.67,51518.0,59.3353,59.342,59.3353,59.342,51518.0
2017-10-20 11:40:00,88.66,88.67,88.66,88.66,23846.0,59.3353,59.342,59.3353,59.3353,23846.0
2017-10-20 11:50:00,88.67,88.67,88.66,88.67,36263.0,59.342,59.342,59.3353,59.342,36263.0
2017-10-20 12:00:00,88.67,88.69,88.66,88.69,110567.0,59.342,59.3554,59.3353,59.3554,110567.0
2017-10-20 12:10:00,88.69,88.69,88.68,88.69,21840.0,59.3554,59.3554,59.3487,59.3554,21840.0
2017-10-20 12:20:00,88.69,88.69,88.68,88.69,26345.0,59.3554,59.3554,59.3487,59.3554,26345.0
2017-10-20 12:30:00,88.69,88.69,88.67,88.67,145849.0,59.3554,59.3554,59.342,59.342,145849.0
2017-10-20 12:40:00,88.67,88.68,88.67,88.67,15107.0,59.342,59.3487,59.342,59.342,15107.0
2017-10-20 12:50:00,88.68,88.69,88.67,88.69,32430.0,59.3487,59.3554,59.342,59.3554,32430.0
2017-10-20 13:00:00,88.69,88.69,88.68,88.69,17466.0,59.3554,59.3554,59.3487,59.3554,17466.0
2017-10-20 13:10:00,88.68,88.69,88.68,88.69,19271.0,59.3487,59.3554,59.3487,59.3554,19271.0
2017-10-20 13:20:00,88.68,88.69,88.68,88.69,81010.0,59.3487,59.3554,59.3487,59.3554,81010.0
2017-10-20 13:30:00,88.69,88.71,88.68,88.7,89946.0,59.3554,59.3687,59.3487,59.362,89946.0
2017-10-20 13:40:00,88.7,88.71,88.7,88.7,26042.0,59.362,59.3687,59.362,59.362,26042.0
2017-10-20 13:50:00,88.7,88.71,88.69,88.7,102815.0,59.362,59.3687,59.3554,59.362,102815.0
2017-10-20 14:00:00,88.69,88.71,88.69,88.71,185172.0,59.3554,59.3687,59.3554,59.3687,185172.0
2017-10-20 14:10:00,88.71,88.73,88.7,88.73,97882.0,59.3687,59.3821,59.362,59.3821,97882.0
2017-10-20 14:20:00,88.73,88.73,88.72,88.73,94944.0,59.3821,59.3821,59.3754,59.3821,94944.0
2017-10-20 14:30:00,88.73,88.73,88.72,88.73,172995.0,59.3821,59.3821,59.3754,59.3821,172995.0
2017-10-20 14:40:00,88.73,88.73,88.69,88.7,312106.0,59.3821,59.3821,59.3554,59.362,312106.0
2017-10-20 14:50:00,88.7,88.71,88.69,88.7,54173.0,59.362,59.3687,59.3554,59.362,54173.0
2017-10-20 15:00:00,88.69,88.71,88.69,88.7,83539.0,59.3554,59.3687,59.3554,59.362,83539.0
2017-10-20 15:10:00,88.7,88.71,88.69,88.7,64313.0,59.362,59.3687,59.3554,59.362,64313.0
2017-10-20 15:20:00,88.7,88.71,88.69,88.7,296576.0,59.362,59.3687,59.3554,59.362,296576.0
2017-10-20 15:30:00,88.7,88.71,88.69,88.69,128532.0,59.362,59.3687,59.3554,59.3554,128532.0
2017-10-20 15:40:00,88.7,88.7,88.66,88.67,362884.0,59.362,59.362,59.3353,59.342,362884.0
2017-10-20 15:50:00,88.67,88.69,88.66,88.67,975564.0,59.342,59.3554,59.3353,59.342,975564.0
2017-10-23 09:30:00,88.7,88.73,88.7,88.71,116986.0,59.362,59.3821,59.362,59.3687,116986.0
2017-10-23 09:40:00,88.71,88.72,88.69,88.72,108961.0,59.3687,59.3754,59.3554,59.3754,108961.0
2017-10-23 09:50:00,88.72,88.73,88.71,88.73,33552.0,59.3754,59.3821,59.3687,59.3821,33552.0
2017-10-23 10:00:00,88.72,88.73,88.7,88.72,166793.0,59.3754,59.3821,59.362,59.3754,166793.0
2017-10-23 10:10:00,88.72,88.73,88.71,88.72,85496.0,59.3754,59.3821,59.3687,59.3754,85496.0
2017-10-23 10:20:00,88.71,88.74,88.71,88.74,600967.0,59.3687,59.3888,59.3687,59.3888,600967.0
2017-10-23 10:30:00,88.74,88.74,88.72,88.73,658393.0,59.3888,59.3888,59.3754,59.3821,658393.0
2017-10-23 10:40:00,88.73,88.74,88.71,88.71,67478.0,59.3821,59.3888,59.3687,59.3687,67478.0
2017-10-23 10:50:00,88.71,88.72,88.71,88.72,77210.0,59.3687,59.3754,59.3687,59.3754,77210.0
2017-10-23 11:00:00,88.71,88.72,88.71,88.71,27224.0,59.3687,59.3754,59.3687,59.3687,27224.0
2017-10-23 11:10:00,88.71,88.72,88.71,88.72,39338.0,59.3687,59.3754,59.3687,59.3754,39338.0
2017-10-23 11:20:00,88.71,88.74,88.71,88.72,126433.0,59.3687,59.3888,59.3687,59.3754,126433.0
2017-10-23 11:30:00,88.72,88.72,88.71,88.71,73888.0,59.3754,59.3754,59.3687,59.3687,73888.0
2017-10-23 11:40:00,88.71,88.73,88.7,88.71,233297.0,59.3687,59.3821,59.362,59.3687,233297.0
2017-10-23 11:50:00,88.71,88.72,88.71,88.71,17462.0,59.3687,59.3754,59.3687,59.3687,17462.0
2017-10-23 12:00:00,88.72,88.72,88.71,88.72,15483.0,59.3754,59.3754,59.3687,59.3754,15483.0
2017-10-23 12:10:00,88.71,88.72,88.71,88.71,25809.0,59.3687,59.3754,59.3687,59.3687,25809.0
2017-10-23 12:20:00,88.72,88.72,88.71,88.72,14940.0,59.3754,59.3754,59.3687,59.3754,14940.0
2017-10-23 12:30:00,88.71,88.72,88.71,88.72,37749.0,59.3687,59.3754,59.3687,59.3754,37749.0
2017-10-23 12:40:00,88.71,88.72,88.71,88.71,20174.0,59.3687,59.3754,59.3687,59.3687,20174.0
2017-10-23 12:50:00,88.71,88.72,88.71,88.72,15138.0,59.3687,59.3754,59.3687,59.3754,15138.0
2017-10-23 13:00:00,88.71,88.73,88.71,88.73,81084.0,59.3687,59.3821,59.3687,59.3821,81084.0
2017-10-23 13:10:00,88.73,88.73,88.7,88.7,215229.0,59.3821,59.3821,59.362,59.362,215229.0
2017-10-23 13:20:00,88.7,88.71,88.7,88.7,126875.0,59.362,59.3687,59.362,59.362,126875.0
2017-10-23 13:30:00,88.7,88.71,88.69,88.69,39005.0,59.362,59.3687,59.3554,59.3554,39005.0
2017-10-23 13:40:00,88.69,88.73,88.69,88.72,96263.0,59.3554,59.3821,59.3554,59.3754,96263.0
2017-10-23 13:50:00,88.72,88.73,88.71,88.72,57303.0,59.3754,59.3821,59.3687,59.3754,57303.0
2017-10-23 14:00:00,88.71,88.72,88.71,88.72,14587.0,59.3687,59.3754,59.3687,59.3754,14587.0
2017-10-23 14:10:00,88.71,88.72,88.7,88.7,37741.0,59.3687,59.3754,59.362,59.362,37741.0
2017-10-23 14:20:00,88.7,88.71,88.69,88.69,56309.0,59.362,59.3687,59.3554,59.3554,56309.0
2017-10-23 14:30:00,88.69,88.7,88.67,88.68,195723.0,59.3554,59.362,59.342,59.3487,195723.0
2017-10-23 14:40:00,88.69,88.7,88.68,88.68,30395.0,59.3554,59.362,59.3487,59.3487,30395.0
2017-10-23 14:50:00,88.68,88.69,88.68,88.68,101013.0,59.3487,59.3554,59.3487,59.3487,101013.0
2017-10-23 15:00:00,88.68,88.69,88.67,88.69,664004.0,59.3487,59.3554,59.342,59.3554,664004.0
2017-10-23 15:10:00,88.68,88.69,88.65,88.67,636944.0,59.3487,59.3554,59.3286,59.342,636944.0
2017-10-23 15:20:00,88.67,88.68,88.66,88.67,243875.0,59.342,59.3487,59.3353,59.342,243875.0
2017-10-23 15:30:00,88.67,88.68,88.63,88.64,221207.0,59.342,59.3487,59.3152,59.3219,221207.0
2017-10-23 15:40:00,88.64,88.65,88.59,88.6,755735.0,59.3219,59.3286,59.2884,59.2951,755735.0
2017-10-23 15:50:00,88.6,88.62,88.59,88.6,284129.0,59.2951,59.3085,59.2884,59.2951,284129.0
2017-10-24 09:30:00,88.62,88.68,88.62,88.65,114117.0,59.3085,59.3487,59.3085,59.3286,114117.0
2017-10-24 09:40:00,88.65,88.65,88.61,88.62,87780.0,59.3286,59.3286,59.3018,59.3085,87780.0
2017-10-24 09:50:00,88.63,88.65,88.6,88.61,372135.0,59.3152,59.3286,59.2951,59.3018,372135.0
2017-10-24 10:00:00,88.61,88.65,88.6,88.65,146872.0,59.3018,59.3286,59.2951,59.3286,146872.0
2017-10-24 10:10:00,88.65,88.67,88.63,88.66,133233.0,59.3286,59.342,59.3152,59.3353,133233.0
2017-10-24 10:20:00,88.65,88.66,88.65,88.66,7028.0,59.3286,59.3353,59.3286,59.3353,7028.0
2017-10-24 10:30:00,88.66,88.66,88.64,88.64,44127.0,59.3353,59.3353,59.3219,59.3219,44127.0
2017-10-24 10:40:00,88.65,88.65,88.61,88.62,183058.0,59.3286,59.3286,59.3018,59.3085,183058.0
2017-10-24 10:50:00,88.62,88.65,88.62,88.62,124666.0,59.3085,59.3286,59.3085,59.3085,124666.0
2017-10-24 11:00:00,88.63,88.65,88.62,88.64,132553.0,59.3152,59.3286,59.3085,59.3219,132553.0
2017-10-24 11:10:00,88.64,88.67,88.63,88.67,62490.0,59.3219,59.342,59.3152,59.342,62490.0
2017-10-24 11:20:00,88.66,88.68,88.66,88.68,54460.0,59.3353,59.3487,59.3353,59.3487,54460.0
2017-10-24 11:30:00,88.68,88.69,88.66,88.68,95773.0,59.3487,59.3554,59.3353,59.3487,95773.0
2017-10-24 11:40:00,88.68,88.69,88.67,88.68,87797.0,59.3487,59.3554,59.342,59.3487,87797.0
2017-10-24 11:50:00,88.68,88.69,88.65,88.65,76542.0,59.3487,59.3554,59.3286,59.3286,76542.0
2017-10-24 12:00:00,88.65,88.67,88.64,88.65,71626.0,59.3286,59.342,59.3219,59.3286,71626.0
2017-10-24 12:10:00,88.65,88.67,88.64,88.66,81420.0,59.3286,59.342,59.3219,59.3353,81420.0
2017-10-24 12:20:00,88.66,88.67,88.64,88.64,59933.0,59.3353,59.342,59.3219,59.3219,59933.0
2017-10-24 12:30:00,88.64,88.65,88.63,88.64,75303.0,59.3219,59.3286,59.3152,59.3219,75303.0
2017-10-24 12:40:00,88.63,88.65,88.63,88.65,32292.0,59.3152,59.3286,59.3152,59.3286,32292.0
2017-10-24 12:50:00,88.65,88.66,88.64,88.65,17814.0,59.3286,59.3353,59.3219,59.3286,17814.0
2017-10-24 13:00:00,88.66,88.66,88.63,88.64,25095.0,59.3353,59.3353,59.3152,59.3219,25095.0
2017-10-24 13:10:00,88.64,88.65,88.63,88.65,36360.0,59.3219,59.3286,59.3152,59.3286,36360.0
2017-10-24 13:20:00,88.65,88.66,88.64,88.66,94976.0,59.3286,59.3353,59.3219,59.3353,94976.0
2017-10-24 13:30:00,88.65,88.67,88.65,88.67,124036.0,59.3286,59.342,59.3286,59.342,124036.0
2017-10-24 13:40:00,88.67,88.68,88.66,88.68,134485.0,59.342,59.3487,59.3353,59.3487,134485.0
2017-10-24 13:50:00,88.68,88.68,88.66,88.68,161140.0,59.3487,59.3487,59.3353,59.3487,161140.0
2017-10-24 14:00:00,88.68,88.68,88.67,88.68,63318.0,59.3487,59.3487,59.342,59.3487,63318.0
2017-10-24 14:10:00,88.68,88.69,88.67,88.69,158305.0,59.3487,59.3554,59.342,59.3554,158305.0
2017-10-24 14:20:00,88.69,88.69,88.68,88.69,103192.0,59.3554,59.3554,59.3487,59.3554,103192.0
2017-10-24 14:30:00,88.69,88.69,88.68,88.68,26049.0,59.3554,59.3554,59.3487,59.3487,26049.0
2017-10-24 14:40:00,88.69,88.69,88.67,88.67,48866.0,59.3554,59.3554,59.342,59.342,48866.0
2017-10-24 14:50:00,88.67,88.68,88.66,88.67,245982.0,59.342,59.3487,59.3353,59.342,245982.0
2017-10-24 15:00:00,88.68,88.68,88.62,88.64,96151.0,59.3487,59.3487,59.3085,59.3219,96151.0
2017-10-24 15:10:00,88.65,88.67,88.64,88.67,341660.0,59.3286,59.342,59.3219,59.342,341660.0
2017-10-24 15:20:00,88.67,88.67,88.63,88.63,132449.0,59.342,59.342,59.3152,59.3152,132449.0
2017-10-24 15:30:00,88.64,88.64,88.63,88.63,131165.0,59.3219,59.3219,59.3152,59.3152,131165.0
2017-10-24 15:40:00,88.64,88.65,88.63,88.65,253287.0,59.3219,59.3286,59.3152,59.3286,253287.0
2017-10-24 15:50:00,88.65,88.65,88.58,88.59,586881.0,59.3286,59.3286,59.2817,59.2884,586881.0
2017-10-25 09:30:00,88.53,88.53,88.42,88.44,847535.0,59.2483,59.2483,59.1747,59.188,847535.0
2017-10-25 09:40:00,88.44,88.44,88.36,88.4,603224.0,59.188,59.188,59.1345,59.1613,603224.0
2017-10-25 09:50:00,88.39,88.4,88.34,88.34,300934.0,59.1546,59.1613,59.1211,59.1211,300934.0
2017-10-25 10:00:00,88.34,88.4,88.33,88.37,309528.0,59.1211,59.1613,59.1144,59.1412,309528.0
2017-10-25 10:10:00,88.37,88.38,88.3,88.3,224439.0,59.1412,59.1479,59.0943,59.0943,224439.0
2017-10-25 10:20:00,88.3,88.34,88.29,88.32,308459.0,59.0943,59.1211,59.0877,59.1077,308459.0
2017-10-25 10:30:00,88.32,88.36,88.24,88.25,1021140.0,59.1077,59.1345,59.0542,59.0609,1021140.0
2017-10-25 10:40:00,88.25,88.3,88.22,88.26,754754.0,59.0609,59.0943,59.0408,59.0676,754754.0
2017-10-25 10:50:00,88.26,88.3,88.25,88.3,295548.0,59.0676,59.0943,59.0609,59.0943,295548.0
2017-10-25 11:00:00,88.3,88.31,88.24,88.25,946654.0,59.0943,59.101,59.0542,59.0609,946654.0
2017-10-25 11:10:00,88.26,88.28,88.25,88.25,233770.0,59.0676,59.081,59.0609,59.0609,233770.0
2017-10-25 11:20:00,88.25,88.3,88.25,88.3,89938.0,59.0609,59.0943,59.0609,59.0943,89938.0
2017-10-25 11:30:00,88.3,88.34,88.29,88.34,178168.0,59.0943,59.1211,59.0877,59.1211,178168.0
2017-10-25 11:40:00,88.34,88.36,88.33,88.34,375406.0,59.1211,59.1345,59.1144,59.1211,375406.0
2017-10-25 11:50:00,88.34,88.34,88.31,88.31,199363.0,59.1211,59.1211,59.101,59.101,199363.0
2017-10-25 12:00:00,88.31,88.32,88.29,88.29,541750.0,59.101,59.1077,59.0877,59.0877,541750.0
2017-10-25 12:10:00,88.29,88.3,88.26,88.26,393713.0,59.0877,59.0943,59.0676,59.0676,393713.0
2017-10-25 12:20:00,88.27,88.27,88.25,88.25,216860.0,59.0743,59.0743,59.0609,59.0609,216860.0
2017-10-25 12:30:00,88.26,88.26,88.25,88.26,184874.0,59.0676,59.0676,59.0609,59.0676,184874.0
2017-10-25 12:40:00,88.26,88.28,88.25,88.26,97071.0,59.0676,59.081,59.0609,59.0676,97071.0
2017-10-25 12:50:00,88.26,88.3,88.25,88.3,345673.0,59.0676,59.0943,59.0609,59.0943,345673.0
2017-10-25 13:00:00,88.3,88.33,88.29,88.33,281183.0,59.0943,59.1144,59.0877,59.1144,281183.0
2017-10-25 13:10:00,88.33,88.36,88.32,88.34,265574.0,59.1144,59.1345,59.1077,59.1211,265574.0
2017-10-25 13:20:00,88.34,88.34,88.32,88.33,96830.0,59.1211,59.1211,59.1077,59.1144,96830.0
2017-10-25 13:30:00,88.33,88.37,88.32,88.36,329392.0,59.1144,59.1412,59.1077,59.1345,329392.0
2017-10-25 13:40:00,88.36,88.37,88.35,88.35,161174.0,59.1345,59.1412,59.1278,59.1278,161174.0
2017-10-25 13:50:00,88.35,88.38,88.35,88.38,135877.0,59.1278,59.1479,59.1278,59.1479,135877.0
2017-10-25 14:00:00,88.38,88.41,88.37,88.4,195872.0,59.1479,59.168,59.1412,59.1613,195872.0
2017-10-25 14:10:00,88.4,88.4,88.39,88.39,71224.0,59.1613,59.1613,59.1546,59.1546,71224.0
2017-10-25 14:20:00,88.4,88.4,88.37,88.39,256814.0,59.1613,59.1613,59.1412,59.1546,256814.0
2017-10-25 14:30:00,88.39,88.39,88.33,88.34,234980.0,59.1546,59.1546,59.1144,59.1211,234980.0
2017-10-25 14:40:00,88.34,88.35,88.33,88.34,352418.0,59.1211,59.1278,59.1144,59.1211,352418.0
2017-10-25 14:50:00,88.35,88.38,88.34,88.38,124553.0,59.1278,59.1479,59.1211,59.1479,124553.0
2017-10-25 15:00:00,88.38,88.4,88.37,88.39,139565.0,59.1479,59.1613,59.1412,59.1546,139565.0
2017-10-25 15:10:00,88.4,88.4,88.39,88.39,75808.0,59.1613,59.1613,59.1546,59.1546,75808.0
2017-10-25 15:20:00,88.4,88.42,88.39,88.42,604992.0,59.1613,59.1747,59.1546,59.1747,604992.0
2017-10-25 15:30:00,88.42,88.42,88.4,88.41,110288.0,59.1747,59.1747,59.1613,59.168,110288.0
2017-10-25 15:40:00,88.41,88.42,88.34,88.34,433605.0,59.168,59.1747,59.1211,59.1211,433605.0
2017-10-25 15:50:00,88.34,88.37,88.33,88.35,647574.0,59.1211,59.1412,59.1144,59.1278,647574.0
2017-10-26 09:30:00,88.43,88.44,88.38,88.39,288241.0,59.1813,59.188,59.1479,59.1546,288241.0
2017-10-26 09:40:00,88.38,88.45,88.37,88.44,150100.0,59.1479,59.1947,59.1412,59.188,150100.0
2017-10-26 09:50:00,88.43,88.45,88.43,88.45,42998.0,59.1813,59.1947,59.1813,59.1947,42998.0
2017-10-26 10:00:00,88.45,88.45,88.39,88.39,121467.0,59.1947,59.1947,59.1546,59.1546,121467.0
2017-10-26 10:10:00,88.39,88.4,88.37,88.37,94716.0,59.1546,59.1613,59.1412,59.1412,94716.0
2017-10-26 10:20:00,88.38,88.41,88.37,88.41,340927.0,59.1479,59.168,59.1412,59.168,340927.0
2017-10-26 10:30:00,88.41,88.44,88.4,88.44,299572.0,59.168,59.188,59.1613,59.188,299572.0
2017-10-26 10:40:00,88.44,88.44,88.41,88.43,197485.0,59.188,59.188,59.168,59.1813,197485.0
2017-10-26 10:50:00,88.42,88.43,88.42,88.43,69824.0,59.1747,59.1813,59.1747,59.1813,69824.0
2017-10-26 11:00:00,88.42,88.46,88.42,88.42,133807.0,59.1747,59.2014,59.1747,59.1747,133807.0
2017-10-26 11:10:00,88.43,88.45,88.4,88.41,113374.0,59.1813,59.1947,59.1613,59.168,113374.0
2017-10-26 11:20:00,88.41,88.43,88.4,88.43,77216.0,59.168,59.1813,59.1613,59.1813,77216.0
2017-10-26 11:30:00,88.43,88.44,88.42,88.43,79079.0,59.1813,59.188,59.1747,59.1813,79079.0
2017-10-26 11:40:00,88.42,88.43,88.4,88.41,103466.0,59.1747,59.1813,59.1613,59.168,103466.0
2017-10-26 11:50:00,88.41,88.41,88.39,88.41,101983.0,59.168,59.168,59.1546,59.168,101983.0
2017-10-26 12:00:00,88.4,88.41,88.4,88.4,33145.0,59.1613,59.168,59.1613,59.1613,33145.0
2017-10-26 12:10:00,88.41,88.41,88.4,88.4,19194.0,59.168,59.168,59.1613,59.1613,19194.0
2017-10-26 12:20:00,88.4,88.41,88.39,88.39,50946.0,59.1613,59.168,59.1546,59.1546,50946.0
2017-10-26 12:30:00,88.4,88.4,88.34,88.36,219285.0,59.1613,59.1613,59.1211,59.1345,219285.0
2017-10-26 12:40:00,88.35,88.35,88.33,88.34,129157.0,59.1278,59.1278,59.1144,59.1211,129157.0
2017-10-26 12:50:00,88.34,88.35,88.34,88.34,67309.0,59.1211,59.1278,59.1211,59.1211,67309.0
2017-10-26 13:00:00,88.34,88.35,88.33,88.34,106461.0,59.1211,59.1278,59.1144,59.1211,106461.0
2017-10-26 13:10:00,88.34,88.35,88.34,88.35,148853.0,59.1211,59.1278,59.1211,59.1278,148853.0
2017-10-26 13:20:00,88.35,88.35,88.29,88.3,473677.0,59.1278,59.1278,59.0877,59.0943,473677.0
2017-10-26 13:30:00,88.3,88.31,88.29,88.3,84263.0,59.0943,59.101,59.0877,59.0943,84263.0
2017-10-26 13:40:00,88.31,88.31,88.29,88.31,124948.0,59.101,59.101,59.0877,59.101,124948.0
2017-10-26 13:50:00,88.31,88.34,88.3,88.33,237231.0,59.101,59.1211,59.0943,59.1144,237231.0
2017-10-26 14:00:00,88.34,88.34,88.33,88.34,121895.0,59.1211,59.1211,59.1144,59.1211,121895.0
2017-10-26 14:10:00,88.34,88.37,88.33,88.35,224622.0,59.1211,59.1412,59.1144,59.1278,224622.0
2017-10-26 14:20:00,88.34,88.35,88.3,88.34,191147.0,59.1211,59.1278,59.0943,59.1211,191147.0
2017-10-26 14:30:00,88.34,88.34,88.33,88.34,27080.0,59.1211,59.1211,59.1144,59.1211,27080.0
2017-10-26 14:40:00,88.34,88.34,88.32,88.33,63342.0,59.1211,59.1211,59.1077,59.1144,63342.0
2017-10-26 14:50:00,88.33,88.33,88.3,88.31,52632.0,59.1144,59.1144,59.0943,59.101,52632.0
2017-10-26 15:00:00,88.31,88.31,88.29,88.29,67009.0,59.101,59.101,59.0877,59.0877,67009.0
2017-10-26 15:10:00,88.3,88.3,88.29,88.3,45030.0,59.0943,59.0943,59.0877,59.0943,45030.0
2017-10-26 15:20:00,88.3,88.32,88.29,88.3,448239.0,59.0943,59.1077,59.0877,59.0943,448239.0
2017-10-26 15:30:00,88.3,88.31,88.27,88.28,165538.0,59.0943,59.101,59.0743,59.081,165538.0
2017-10-26 15:40:00,88.27,88.28,88.25,88.26,420752.0,59.0743,59.081,59.0609,59.0676,420752.0
2017-10-26 15:50:00,88.25,88.27,88.19,88.23,1950260.0,59.0609,59.0743,59.0207,59.0475,1950260.0
2017-10-27 09:30:00,88.3,88.33,88.22,88.23,517859.0,59.0943,59.1144,59.0408,59.0475,517859.0
2017-10-27 09:40:00,88.23,88.29,88.22,88.26,1079545.0,59.0475,59.0877,59.0408,59.0676,1079545.0
2017-10-27 09:50:00,88.27,88.31,88.26,88.27,250449.0,59.0743,59.101,59.0676,59.0743,250449.0
2017-10-27 10:00:00,88.27,88.38,88.26,88.35,423525.0,59.0743,59.1479,59.0676,59.1278,423525.0
2017-10-27 10:10:00,88.36,88.36,88.34,88.35,99336.0,59.1345,59.1345,59.1211,59.1278,99336.0
2017-10-27 10:20:00,88.35,88.35,88.3,88.3,105202.0,59.1278,59.1278,59.0943,59.0943,105202.0
2017-10-27 10:30:00,88.3,88.35,88.29,88.34,358438.0,59.0943,59.1278,59.0877,59.1211,358438.0
2017-10-27 10:40:00,88.33,88.35,88.32,88.34,112041.0,59.1144,59.1278,59.1077,59.1211,112041.0
2017-10-27 10:50:00,88.35,88.38,88.34,88.36,516442.0,59.1278,59.1479,59.1211,59.1345,516442.0
2017-10-27 11:00:00,88.35,88.38,88.35,88.38,444038.0,59.1278,59.1479,59.1278,59.1479,444038.0
2017-10-27 11:10:00,88.38,88.4,88.37,88.38,232391.0,59.1479,59.1613,59.1412,59.1479,232391.0
2017-10-27 11:20:00,88.38,88.38,88.37,88.38,119826.0,59.1479,59.1479,59.1412,59.1479,119826.0
2017-10-27 11:30:00,88.38,88.39,88.37,88.39,68559.0,59.1479,59.1546,59.1412,59.1546,68559.0
2017-10-27 11:40:00,88.39,88.39,88.37,88.38,203936.0,59.1546,59.1546,59.1412,59.1479,203936.0
2017-10-27 11:50:00,88.38,88.38,88.37,88.38,30665.0,59.1479,59.1479,59.1412,59.1479,30665.0
2017-10-27 12:00:00,88.38,88.42,88.37,88.42,195332.0,59.1479,59.1747,59.1412,59.1747,195332.0
2017-10-27 12:10:00,88.41,88.42,88.4,88.41,50253.0,59.168,59.1747,59.1613,59.168,50253.0
2017-10-27 12:20:00,88.41,88.41,88.39,88.4,59611.0,59.168,59.168,59.1546,59.1613,59611.0
2017-10-27 12:30:00,88.4,88.44,88.39,88.42,213968.0,59.1613,59.188,59.1546,59.1747,213968.0
2017-10-27 12:40:00,88.43,88.43,88.39,88.4,428977.0,59.1813,59.1813,59.1546,59.1613,428977.0
2017-10-27 12:50:00,88.4,88.41,88.39,88.41,43404.0,59.1613,59.168,59.1546,59.168,43404.0
2017-10-27 13:00:00,88.41,88.42,88.4,88.42,36865.0,59.168,59.1747,59.1613,59.1747,36865.0
2017-10-27 13:10:00,88.42,88.43,88.42,88.42,108679.0,59.1747,59.1813,59.1747,59.1747,108679.0
2017-10-27 13:20:00,88.42,88.43,88.41,88.42,74405.0,59.1747,59.1813,59.168,59.1747,74405.0
2017-10-27 13:30:00,88.42,88.42,88.41,88.42,304829.0,59.1747,59.1747,59.168,59.1747,304829.0
2017-10-27 13:40:00,88.42,88.42,88.41,88.42,31495.0,59.1747,59.1747,59.168,59.1747,31495.0
2017-10-27 13:50:00,88.42,88.42,88.41,88.42,288181.0,59.1747,59.1747,59.168,59.1747,288181.0
2017-10-27 14:00:00,88.42,88.44,88.41,88.42,186524.0,59.1747,59.188,59.168,59.1747,186524.0
2017-10-27 14:10:00,88.42,88.43,88.41,88.43,46798.0,59.1747,59.1813,59.168,59.1813,46798.0
2017-10-27 14:20:00,88.43,88.45,88.42,88.43,287648.0,59.1813,59.1947,59.1747,59.1813,287648.0
2017-10-27 14:30:00,88.42,88.44,88.42,88.44,48772.0,59.1747,59.188,59.1747,59.188,48772.0
2017-10-27 14:40:00,88.44,88.44,88.41,88.41,150307.0,59.188,59.188,59.168,59.168,150307.0
2017-10-27 14:50:00,88.42,88.42,88.4,88.4,100705.0,59.1747,59.1747,59.1613,59.1613,100705.0
2017-10-27 15:00:00,88.41,88.42,88.4,88.4,168376.0,59.168,59.1747,59.1613,59.1613,168376.0
2017-10-27 15:10:00,88.41,88.41,88.4,88.41,75550.0,59.168,59.168,59.1613,59.168,75550.0
2017-10-27 15:20:00,88.41,88.42,88.4,88.42,247295.0,59.168,59.1747,59.1613,59.1747,247295.0
2017-10-27 15:30:00,88.42,88.48,88.41,88.46,545002.0,59.1747,59.2148,59.168,59.2014,545002.0
2017-10-27 15:40:00,88.47,88.49,88.45,88.49,362545.0,59.2081,59.2215,59.1947,59.2215,362545.0
2017-10-27 15:50:00,88.48,88.49,88.45,88.47,402065.0,59.2148,59.2215,59.1947,59.2081,402065.0
2017-10-30 09:30:00,88.41,88.47,88.39,88.44,466299.0,59.168,59.2081,59.1546,59.188,466299.0
2017-10-30 09:40:00,88.44,88.46,88.43,88.43,83056.0,59.188,59.2014,59.1813,59.1813,83056.0
2017-10-30 09:50:00,88.44,88.46,88.43,88.44,20255.0,59.188,59.2014,59.1813,59.188,20255.0
2017-10-30 10:00:00,88.45,88.48,88.44,88.45,48775.0,59.1947,59.2148,59.188,59.1947,48775.0
2017-10-30 10:10:00,88.46,88.49,88.45,88.48,149193.0,59.2014,59.2215,59.1947,59.2148,149193.0
2017-10-30 10:20:00,88.49,88.5,88.48,88.5,115109.0,59.2215,59.2282,59.2148,59.2282,115109.0
2017-10-30 10:30:00,88.5,88.51,88.49,88.51,50486.0,59.2282,59.2349,59.2215,59.2349,50486.0
2017-10-30 10:40:00,88.5,88.51,88.49,88.49,38422.0,59.2282,59.2349,59.2215,59.2215,38422.0
2017-10-30 10:50:00,88.5,88.5,88.49,88.49,9897.0,59.2282,59.2282,59.2215,59.2215,9897.0
2017-10-30 11:00:00,88.5,88.5,88.49,88.49,26528.0,59.2282,59.2282,59.2215,59.2215,26528.0
2017-10-30 11:10:00,88.5,88.5,88.46,88.46,45578.0,59.2282,59.2282,59.2014,59.2014,45578.0
2017-10-30 11:20:00,88.46,88.47,88.43,88.43,172710.0,59.2014,59.2081,59.1813,59.1813,172710.0
2017-10-30 11:30:00,88.44,88.44,88.4,88.41,106026.0,59.188,59.188,59.1613,59.168,106026.0
2017-10-30 11:40:00,88.41,88.43,88.4,88.43,50167.0,59.168,59.1813,59.1613,59.1813,50167.0
2017-10-30 11:50:00,88.43,88.45,88.4,88.45,81811.0,59.1813,59.1947,59.1613,59.1947,81811.0
2017-10-30 12:00:00,88.44,88.45,88.41,88.41,38305.0,59.188,59.1947,59.168,59.168,38305.0
2017-10-30 12:10:00,88.42,88.42,88.4,88.41,112622.0,59.1747,59.1747,59.1613,59.168,112622.0
2017-10-30 12:20:00,88.41,88.42,88.4,88.41,90766.0,59.168,59.1747,59.1613,59.168,90766.0
2017-10-30 12:30:00,88.42,88.45,88.41,88.43,97009.0,59.1747,59.1947,59.168,59.1813,97009.0
2017-10-30 12:40:00,88.43,88.44,88.42,88.44,47528.0,59.1813,59.188,59.1747,59.188,47528.0
2017-10-30 12:50:00,88.43,88.44,88.43,88.44,11453.0,59.1813,59.188,59.1813,59.188,11453.0
2017-10-30 13:00:00,88.44,88.47,88.43,88.44,146845.0,59.188,59.2081,59.1813,59.188,146845.0
2017-10-30 13:10:00,88.44,88.44,88.42,88.42,96305.0,59.188,59.188,59.1747,59.1747,96305.0
2017-10-30 13:20:00,88.42,88.43,88.41,88.41,55425.0,59.1747,59.1813,59.168,59.168,55425.0
2017-10-30 13:30:00,88.42,88.42,88.41,88.42,46445.0,59.1747,59.1747,59.168,59.1747,46445.0
2017-10-30 13:40:00,88.42,88.42,88.41,88.41,49225.0,59.1747,59.1747,59.168,59.168,49225.0
2017-10-30 13:50:00,88.41,88.41,88.37,88.38,127169.0,59.168,59.168,59.1412,59.1479,127169.0
2017-10-30 14:00:00,88.38,88.42,88.36,88.42,165919.0,59.1479,59.1747,59.1345,59.1747,165919.0
2017-10-30 14:10:00,88.42,88.42,88.39,88.41,248467.0,59.1747,59.1747,59.1546,59.168,248467.0
2017-10-30 14:20:00,88.4,88.41,88.39,88.39,25940.0,59.1613,59.168,59.1546,59.1546,25940.0
2017-10-30 14:30:00,88.39,88.41,88.38,88.41,134977.0,59.1546,59.168,59.1479,59.168,134977.0
2017-10-30 14:40:00,88.41,88.43,88.39,88.42,44873.0,59.168,59.1813,59.1546,59.1747,44873.0
2017-10-30 14:50:00,88.42,88.43,88.42,88.42,67176.0,59.1747,59.1813,59.1747,59.1747,67176.0
2017-10-30 15:00:00,88.42,88.43,88.4,88.4,44827.0,59.1747,59.1813,59.1613,59.1613,44827.0
2017-10-30 15:10:00,88.41,88.41,88.38,88.39,89140.0,59.168,59.168,59.1479,59.1546,89140.0
2017-10-30 15:20:00,88.39,88.4,88.37,88.4,97194.0,59.1546,59.1613,59.1412,59.1613,97194.0
2017-10-30 15:30:00,88.4,88.41,88.37,88.41,168054.0,59.1613,59.168,59.1412,59.168,168054.0
2017-10-30 15:40:00,88.41,88.44,88.4,88.43,86026.0,59.168,59.188,59.1613,59.1813,86026.0
2017-10-30 15:50:00,88.44,88.47,88.43,88.45,525886.0,59.188,59.2081,59.1813,59.1947,525886.0
2017-10-31 09:30:00,88.49,88.49,88.46,88.48,152948.0,59.2215,59.2215,59.2014,59.2148,152948.0
2017-10-31 09:40:00,88.47,88.48,88.45,88.45,67483.0,59.2081,59.2148,59.1947,59.1947,67483.0
2017-10-31 09:50:00,88.45,88.48,88.44,88.47,214066.0,59.1947,59.2148,59.188,59.2081,214066.0
2017-10-31 10:00:00,88.47,88.48,88.44,88.45,161187.0,59.2081,59.2148,59.188,59.1947,161187.0
2017-10-31 10:10:00,88.45,88.48,88.45,88.45,89221.0,59.1947,59.2148,59.1947,59.1947,89221.0
2017-10-31 10:20:00,88.45,88.48,88.45,88.47,112711.0,59.1947,59.2148,59.1947,59.2081,112711.0
2017-10-31 10:30:00,88.48,88.48,88.47,88.47,21433.0,59.2148,59.2148,59.2081,59.2081,21433.0
2017-10-31 10:40:00,88.48,88.48,88.46,88.47,56670.0,59.2148,59.2148,59.2014,59.2081,56670.0
2017-10-31 10:50:00,88.47,88.49,88.46,88.48,301188.0,59.2081,59.2215,59.2014,59.2148,301188.0
2017-10-31 11:00:00,88.49,88.5,88.48,88.48,73384.0,59.2215,59.2282,59.2148,59.2148,73384.0
2017-10-31 11:10:00,88.48,88.5,88.48,88.5,86514.0,59.2148,59.2282,59.2148,59.2282,86514.0
2017-10-31 11:20:00,88.49,88.5,88.47,88.47,124200.0,59.2215,59.2282,59.2081,59.2081,124200.0
2017-10-31 11:30:00,88.48,88.48,88.47,88.48,56759.0,59.2148,59.2148,59.2081,59.2148,56759.0
2017-10-31 11:40:00,88.47,88.48,88.47,88.48,38155.0,59.2081,59.2148,59.2081,59.2148,38155.0
2017-10-31 11:50:00,88.47,88.49,88.47,88.49,214353.0,59.2081,59.2215,59.2081,59.2215,214353.0
2017-10-31 12:00:00,88.49,88.49,88.46,88.47,251393.0,59.2215,59.2215,59.2014,59.2081,251393.0
2017-10-31 12:10:00,88.46,88.48,88.46,88.48,132415.0,59.2014,59.2148,59.2014,59.2148,132415.0
2017-10-31 12:20:00,88.47,88.48,88.47,88.48,11779.0,59.2081,59.2148,59.2081,59.2148,11779.0
2017-10-31 12:30:00,88.47,88.48,88.47,88.47,18004.0,59.2081,59.2148,59.2081,59.2081,18004.0
2017-10-31 12:40:00,88.48,88.48,88.47,88.48,33783.0,59.2148,59.2148,59.2081,59.2148,33783.0
2017-10-31 12:50:00,88.47,88.48,88.47,88.47,75975.0,59.2081,59.2148,59.2081,59.2081,75975.0
2017-10-31 13:00:00,88.47,88.49,88.47,88.48,124991.0,59.2081,59.2215,59.2081,59.2148,124991.0
2017-10-31 13:10:00,88.48,88.49,88.47,88.48,155141.0,59.2148,59.2215,59.2081,59.2148,155141.0
2017-10-31 13:20:00,88.49,88.49,88.48,88.48,37210.0,59.2215,59.2215,59.2148,59.2148,37210.0
2017-10-31 13:30:00,88.48,88.49,88.48,88.48,43292.0,59.2148,59.2215,59.2148,59.2148,43292.0
2017-10-31 13:40:00,88.48,88.49,88.47,88.49,109942.0,59.2148,59.2215,59.2081,59.2215,109942.0
2017-10-31 13:50:00,88.49,88.49,88.48,88.48,44496.0,59.2215,59.2215,59.2148,59.2148,44496.0
2017-10-31 14:00:00,88.48,88.49,88.48,88.48,54750.0,59.2148,59.2215,59.2148,59.2148,54750.0
2017-10-31 14:10:00,88.48,88.49,88.48,88.48,57450.0,59.2148,59.2215,59.2148,59.2148,57450.0
2017-10-31 14:20:00,88.48,88.49,88.48,88.48,67399.0,59.2148,59.2215,59.2148,59.2148,67399.0
2017-10-31 14:30:00,88.48,88.49,88.48,88.48,78477.0,59.2148,59.2215,59.2148,59.2148,78477.0
2017-10-31 14:40:00,88.48,88.49,88.48,88.48,97714.0,59.2148,59.2215,59.2148,59.2148,97714.0
2017-10-31 14:50:00,88.48,88.5,88.48,88.49,78842.0,59.2148,59.2282,59.2148,59.2215,78842.0
2017-10-31 15:00:00,88.5,88.5,88.48,88.49,105514.0,59.2282,59.2282,59.2148,59.2215,105514.0
2017-10-31 15:10:00,88.48,88.5,88.48,88.5,734983.0,59.2148,59.2282,59.2148,59.2282,734983.0
2017-10-31 15:20:00,88.5,88.51,88.49,88.5,230368.0,59.2282,59.2349,59.2215,59.2282,230368.0
2017-10-31 15:30:00,88.5,88.5,88.47,88.48,125076.0,59.2282,59.2282,59.2081,59.2148,125076.0
2017-10-31 15:40:00,88.48,88.48,88.46,88.47,178639.0,59.2148,59.2148,59.2014,59.2081,178639.0
2017-10-31 15:50:00,88.46,88.48,88.44,88.48,469464.0,59.2014,59.2148,59.188,59.2148,469464.0
2017-11-01 09:30:00,88.18,88.2,88.15,88.16,700126.0,59.2592,59.2726,59.239,59.2457,700126.0
2017-11-01 09:40:00,88.15,88.19,88.15,88.17,418121.0,59.239,59.2659,59.239,59.2524,418121.0
2017-11-01 09:50:00,88.17,88.19,88.17,88.17,272474.0,59.2524,59.2659,59.2524,59.2524,272474.0
2017-11-01 10:00:00,88.17,88.19,88.16,88.18,125047.0,59.2524,59.2659,59.2457,59.2592,125047.0
2017-11-01 10:10:00,88.17,88.18,88.15,88.15,142431.0,59.2524,59.2592,59.239,59.239,142431.0
2017-11-01 10:20:00,88.15,88.16,88.15,88.15,34400.0,59.239,59.2457,59.239,59.239,34400.0
2017-11-01 10:30:00,88.15,88.15,88.07,88.07,329596.0,59.239,59.239,59.1852,59.1852,329596.0
2017-11-01 10:40:00,88.08,88.12,88.07,88.12,129717.0,59.192,59.2188,59.1852,59.2188,129717.0
2017-11-01 10:50:00,88.11,88.12,88.1,88.1,170117.0,59.2121,59.2188,59.2054,59.2054,170117.0
2017-11-01 11:00:00,88.1,88.11,88.09,88.1,127256.0,59.2054,59.2121,59.1987,59.2054,127256.0
2017-11-01 11:10:00,88.1,88.11,88.1,88.1,52922.0,59.2054,59.2121,59.2054,59.2054,52922.0
2017-11-01 11:20:00,88.1,88.11,88.1,88.1,76115.0,59.2054,59.2121,59.2054,59.2054,76115.0
2017-11-01 11:30:00,88.1,88.11,88.06,88.08,294246.0,59.2054,59.2121,59.1785,59.192,294246.0
2017-11-01 11:40:00,88.08,88.08,88.05,88.05,63068.0,59.192,59.192,59.1718,59.1718,63068.0
2017-11-01 11:50:00,88.05,88.06,88.03,88.04,66399.0,59.1718,59.1785,59.1584,59.1651,66399.0
2017-11-01 12:00:00,88.04,88.07,88.03,88.06,62315.0,59.1651,59.1852,59.1584,59.1785,62315.0
2017-11-01 12:10:00,88.06,88.07,88.06,88.06,38268.0,59.1785,59.1852,59.1785,59.1785,38268.0
2017-11-01 12:20:00,88.07,88.07,88.06,88.06,25694.0,59.1852,59.1852,59.1785,59.1785,25694.0
2017-11-01 12:30:00,88.06,88.08,88.06,88.07,56510.0,59.1785,59.192,59.1785,59.1852,56510.0
2017-11-01 12:40:00,88.08,88.08,88.06,88.08,70752.0,59.192,59.192,59.1785,59.192,70752.0
2017-11-01 12:50:00,88.08,88.09,88.07,88.08,43978.0,59.192,59.1987,59.1852,59.192,43978.0
2017-11-01 13:00:00,88.07,88.08,88.05,88.05,70347.0,59.1852,59.192,59.1718,59.1718,70347.0
2017-11-01 13:10:00,88.05,88.06,88.04,88.06,93467.0,59.1718,59.1785,59.1651,59.1785,93467.0
2017-11-01 13:20:00,88.05,88.1,88.04,88.09,55383.0,59.1718,59.2054,59.1651,59.1987,55383.0
2017-11-01 13:30:00,88.09,88.1,88.08,88.09,52164.0,59.1987,59.2054,59.192,59.1987,52164.0
2017-11-01 13:40:00,88.09,88.1,88.08,88.08,73355.0,59.1987,59.2054,59.192,59.192,73355.0
2017-11-01 13:50:00,88.08,88.09,88.06,88.06,142026.0,59.192,59.1987,59.1785,59.1785,142026.0
2017-11-01 14:00:00,88.07,88.12,88.06,88.08,137943.0,59.1852,59.2188,59.1785,59.192,137943.0
2017-11-01 14:10:00,88.09,88.12,88.06,88.08,86142.0,59.1987,59.2188,59.1785,59.192,86142.0
2017-11-01 14:20:00,88.09,88.09,88.05,88.05,62665.0,59.1987,59.1987,59.1718,59.1718,62665.0
2017-11-01 14:30:00,88.06,88.11,88.05,88.11,59320.0,59.1785,59.2121,59.1718,59.2121,59320.0
2017-11-01 14:40:00,88.11,88.11,88.1,88.11,50279.0,59.2121,59.2121,59.2054,59.2121,50279.0
2017-11-01 14:50:00,88.11,88.11,88.09,88.11,118705.0,59.2121,59.2121,59.1987,59.2121,118705.0
2017-11-01 15:00:00,88.11,88.14,88.1,88.13,129658.0,59.2121,59.2323,59.2054,59.2256,129658.0
2017-11-01 15:10:00,88.12,88.13,88.11,88.12,106078.0,59.2188,59.2256,59.2121,59.2188,106078.0
2017-11-01 15:20:00,88.12,88.12,88.11,88.12,79467.0,59.2188,59.2188,59.2121,59.2188,79467.0
2017-11-01 15:30:00,88.11,88.13,88.08,88.08,686228.0,59.2121,59.2256,59.192,59.192,686228.0
2017-11-01 15:40:00,88.08,88.09,88.01,88.02,379164.0,59.192,59.1987,59.1449,59.1516,379164.0
2017-11-01 15:50:00,88.02,88.06,88.01,88.03,807935.0,59.1516,59.1785,59.1449,59.1584,807935.0
2017-11-02 09:30:00,88.01,88.08,88.01,88.06,272807.0,59.1449,59.192,59.1449,59.1785,272807.0
2017-11-02 09:40:00,88.05,88.07,88.01,88.02,159759.0,59.1718,59.1852,59.1449,59.1516,159759.0
2017-11-02 09:50:00,88.02,88.04,88.01,88.02,41694.0,59.1516,59.1651,59.1449,59.1516,41694.0
2017-11-02 10:00:00,88.02,88.03,87.91,87.92,295779.0,59.1516,59.1584,59.0777,59.0844,295779.0
2017-11-02 10:10:00,87.93,87.96,87.89,87.92,143770.0,59.0911,59.1113,59.0643,59.0844,143770.0
2017-11-02 10:20:00,87.92,87.95,87.9,87.95,80155.0,59.0844,59.1046,59.071,59.1046,80155.0
2017-11-02 10:30:00,87.95,87.97,87.94,87.97,86101.0,59.1046,59.118,59.0979,59.118,86101.0
2017-11-02 10:40:00,87.97,88.02,87.96,87.97,111710.0,59.118,59.1516,59.1113,59.118,111710.0
2017-11-02 10:50:00,87.96,88.0,87.95,87.97,206612.0,59.1113,59.1382,59.1046,59.118,206612.0
2017-11-02 11:00:00,87.97,88.01,87.96,88.0,31164.0,59.118,59.1449,59.1113,59.1382,31164.0
2017-11-02 11:10:00,88.0,88.02,87.98,87.99,68327.0,59.1382,59.1516,59.1247,59.1315,68327.0
2017-11-02 11:20:00,87.98,88.01,87.97,87.99,47910.0,59.1247,59.1449,59.118,59.1315,47910.0
2017-11-02 11:30:00,87.99,88.01,87.98,87.99,241350.0,59.1315,59.1449,59.1247,59.1315,241350.0
2017-11-02 11:40:00,87.99,88.02,87.98,88.0,166064.0,59.1315,59.1516,59.1247,59.1382,166064.0
2017-11-02 11:50:00,88.0,88.02,87.99,88.01,93561.0,59.1382,59.1516,59.1315,59.1449,93561.0
2017-11-02 12:00:00,88.01,88.01,88.0,88.0,79867.0,59.1449,59.1449,59.1382,59.1382,79867.0
2017-11-02 12:10:00,88.01,88.03,88.0,88.03,112157.0,59.1449,59.1584,59.1382,59.1584,112157.0
2017-11-02 12:20:00,88.03,88.04,88.01,88.03,248915.0,59.1584,59.1651,59.1449,59.1584,248915.0
2017-11-02 12:30:00,88.03,88.04,88.01,88.03,46099.0,59.1584,59.1651,59.1449,59.1584,46099.0
2017-11-02 12:40:00,88.03,88.03,88.02,88.03,14931.0,59.1584,59.1584,59.1516,59.1584,14931.0
2017-11-02 12:50:00,88.02,88.03,88.02,88.02,33295.0,59.1516,59.1584,59.1516,59.1516,33295.0
2017-11-02 13:00:00,88.03,88.03,88.02,88.02,50822.0,59.1584,59.1584,59.1516,59.1516,50822.0
2017-11-02 13:10:00,88.02,88.04,88.02,88.04,35762.0,59.1516,59.1651,59.1516,59.1651,35762.0
2017-11-02 13:20:00,88.04,88.04,88.03,88.03,21744.0,59.1651,59.1651,59.1584,59.1584,21744.0
2017-11-02 13:30:00,88.03,88.04,88.03,88.04,32201.0,59.1584,59.1651,59.1584,59.1651,32201.0
2017-11-02 13:40:00,88.04,88.04,88.02,88.02,63819.0,59.1651,59.1651,59.1516,59.1516,63819.0
2017-11-02 13:50:00,88.02,88.03,88.02,88.02,23058.0,59.1516,59.1584,59.1516,59.1516,23058.0
2017-11-02 14:00:00,88.03,88.04,88.02,88.04,41645.0,59.1584,59.1651,59.1516,59.1651,41645.0
2017-11-02 14:10:00,88.04,88.04,88.03,88.04,18500.0,59.1651,59.1651,59.1584,59.1651,18500.0
2017-11-02 14:20:00,88.04,88.04,88.03,88.04,63292.0,59.1651,59.1651,59.1584,59.1651,63292.0
2017-11-02 14:30:00,88.04,88.04,88.03,88.04,72328.0,59.1651,59.1651,59.1584,59.1651,72328.0
2017-11-02 14:40:00,88.04,88.04,88.03,88.04,27300.0,59.1651,59.1651,59.1584,59.1651,27300.0
2017-11-02 14:50:00,88.04,88.04,88.01,88.01,56766.0,59.1651,59.1651,59.1449,59.1449,56766.0
2017-11-02 15:00:00,88.01,88.02,87.99,88.01,113277.0,59.1449,59.1516,59.1315,59.1449,113277.0
2017-11-02 15:10:00,88.01,88.01,88.0,88.01,20107.0,59.1449,59.1449,59.1382,59.1449,20107.0
2017-11-02 15:20:00,88.01,88.02,88.0,88.02,48434.0,59.1449,59.1516,59.1382,59.1516,48434.0
2017-11-02 15:30:00,88.02,88.03,88.01,88.01,108387.0,59.1516,59.1584,59.1449,59.1449,108387.0
2017-11-02 15:40:00,88.01,88.02,87.98,87.98,213509.0,59.1449,59.1516,59.1247,59.1247,213509.0
2017-11-02 15:50:00,87.98,87.99,87.97,87.98,211867.0,59.1247,59.1315,59.118,59.1247,211867.0
2017-11-03 09:30:00,88.02,88.02,87.87,87.9,385865.0,59.1516,59.1516,59.0508,59.071,385865.0
2017-11-03 09:40:00,87.91,87.93,87.88,87.91,342791.0,59.0777,59.0911,59.0575,59.0777,342791.0
2017-11-03 09:50:00,87.91,87.94,87.9,87.94,94348.0,59.0777,59.0979,59.071,59.0979,94348.0
2017-11-03 10:00:00,87.94,87.97,87.93,87.93,37326.0,59.0979,59.118,59.0911,59.0911,37326.0
2017-11-03 10:10:00,87.94,87.94,87.91,87.94,42378.0,59.0979,59.0979,59.0777,59.0979,42378.0
2017-11-03 10:20:00,87.94,87.95,87.93,87.94,60542.0,59.0979,59.1046,59.0911,59.0979,60542.0
2017-11-03 10:30:00,87.94,87.96,87.93,87.94,46654.0,59.0979,59.1113,59.0911,59.0979,46654.0
2017-11-03 10:40:00,87.94,87.95,87.93,87.94,126860.0,59.0979,59.1046,59.0911,59.0979,126860.0
2017-11-03 10:50:00,87.93,87.94,87.91,87.94,61935.0,59.0911,59.0979,59.0777,59.0979,61935.0
2017-11-03 11:00:00,87.94,87.95,87.93,87.94,36153.0,59.0979,59.1046,59.0911,59.0979,36153.0
2017-11-03 11:10:00,87.94,87.95,87.93,87.95,29590.0,59.0979,59.1046,59.0911,59.1046,29590.0
2017-11-03 11:20:00,87.95,87.97,87.94,87.97,83312.0,59.1046,59.118,59.0979,59.118,83312.0
2017-11-03 11:30:00,87.97,87.97,87.95,87.95,74591.0,59.118,59.118,59.1046,59.1046,74591.0
2017-11-03 11:40:00,87.96,87.96,87.94,87.95,144849.0,59.1113,59.1113,59.0979,59.1046,144849.0
2017-11-03 11:50:00,87.95,87.97,87.94,87.97,26527.0,59.1046,59.118,59.0979,59.118,26527.0
2017-11-03 12:00:00,87.97,88.0,87.96,87.98,167917.0,59.118,59.1382,59.1113,59.1247,167917.0
2017-11-03 12:10:00,87.98,88.02,87.98,88.0,71486.0,59.1247,59.1516,59.1247,59.1382,71486.0
2017-11-03 12:20:00,88.0,88.02,87.99,88.02,110750.0,59.1382,59.1516,59.1315,59.1516,110750.0
2017-11-03 12:30:00,88.02,88.03,88.0,88.03,48829.0,59.1516,59.1584,59.1382,59.1584,48829.0
2017-11-03 12:40:00,88.03,88.04,88.02,88.03,77442.0,59.1584,59.1651,59.1516,59.1584,77442.0
2017-11-03 12:50:00,88.03,88.03,88.01,88.02,83137.0,59.1584,59.1584,59.1449,59.1516,83137.0
2017-11-03 13:00:00,88.03,88.04,88.01,88.02,264629.0,59.1584,59.1651,59.1449,59.1516,264629.0
2017-11-03 13:10:00,88.02,88.03,88.01,88.01,72888.0,59.1516,59.1584,59.1449,59.1449,72888.0
2017-11-03 13:20:00,88.01,88.02,88.0,88.01,66641.0,59.1449,59.1516,59.1382,59.1449,66641.0
2017-11-03 13:30:00,88.01,88.04,88.0,88.02,125209.0,59.1449,59.1651,59.1382,59.1516,125209.0
2017-11-03 13:40:00,88.02,88.03,88.01,88.03,113641.0,59.1516,59.1584,59.1449,59.1584,113641.0
2017-11-03 13:50:00,88.03,88.05,88.02,88.05,108954.0,59.1584,59.1718,59.1516,59.1718,108954.0
2017-11-03 14:00:00,88.04,88.07,88.04,88.06,240307.0,59.1651,59.1852,59.1651,59.1785,240307.0
2017-11-03 14:10:00,88.06,88.08,88.05,88.06,106573.0,59.1785,59.192,59.1718,59.1785,106573.0
2017-11-03 14:20:00,88.06,88.07,88.05,88.06,27529.0,59.1785,59.1852,59.1718,59.1785,27529.0
2017-11-03 14:30:00,88.06,88.07,88.03,88.04,120534.0,59.1785,59.1852,59.1584,59.1651,120534.0
2017-11-03 14:40:00,88.05,88.05,88.03,88.05,58858.0,59.1718,59.1718,59.1584,59.1718,58858.0
2017-11-03 14:50:00,88.05,88.05,88.04,88.05,35766.0,59.1718,59.1718,59.1651,59.1718,35766.0
2017-11-03 15:00:00,88.05,88.05,88.01,88.02,185460.0,59.1718,59.1718,59.1449,59.1516,185460.0
2017-11-03 15:10:00,88.02,88.02,87.97,88.0,252815.0,59.1516,59.1516,59.118,59.1382,252815.0
2017-11-03 15:20:00,88.0,88.0,87.98,87.99,87643.0,59.1382,59.1382,59.1247,59.1315,87643.0
2017-11-03 15:30:00,87.99,87.99,87.97,87.98,173282.0,59.1315,59.1315,59.118,59.1247,173282.0
2017-11-03 15:40:00,87.98,88.0,87.96,87.97,378708.0,59.1247,59.1382,59.1113,59.118,378708.0
2017-11-03 15:50:00,87.97,87.99,87.94,87.97,938039.0,59.118,59.1315,59.0979,59.118,938039.0
2017-11-06 09:30:00,87.93,87.95,87.91,87.91,353395.0,59.0911,59.1046,59.0777,59.0777,353395.0
2017-11-06 09:40:00,87.91,87.92,87.89,87.92,177703.0,59.0777,59.0844,59.0643,59.0844,177703.0
2017-11-06 09:50:00,87.92,87.94,87.9,87.94,198398.0,59.0844,59.0979,59.071,59.0979,198398.0
2017-11-06 10:00:00,87.94,87.94,87.91,87.92,187993.0,59.0979,59.0979,59.0777,59.0844,187993.0
2017-11-06 10:10:00,87.92,87.92,87.91,87.92,152973.0,59.0844,59.0844,59.0777,59.0844,152973.0
2017-11-06 10:20:00,87.92,87.92,87.9,87.9,178827.0,59.0844,59.0844,59.071,59.071,178827.0
2017-11-06 10:30:00,87.91,87.91,87.89,87.89,131243.0,59.0777,59.0777,59.0643,59.0643,131243.0
2017-11-06 10:40:00,87.89,87.91,87.89,87.9,217872.0,59.0643,59.0777,59.0643,59.071,217872.0
2017-11-06 10:50:00,87.9,87.91,87.89,87.91,181451.0,59.071,59.0777,59.0643,59.0777,181451.0
2017-11-06 11:00:00,87.9,87.91,87.89,87.9,195675.0,59.071,59.0777,59.0643,59.071,195675.0
2017-11-06 11:10:00,87.9,87.91,87.89,87.9,135609.0,59.071,59.0777,59.0643,59.071,135609.0
2017-11-06 11:20:00,87.9,87.94,87.9,87.93,299880.0,59.071,59.0979,59.071,59.0911,299880.0
2017-11-06 11:30:00,87.93,87.95,87.92,87.92,285566.0,59.0911,59.1046,59.0844,59.0844,285566.0
2017-11-06 11:40:00,87.92,87.93,87.91,87.92,337279.0,59.0844,59.0911,59.0777,59.0844,337279.0
2017-11-06 11:50:00,87.93,87.95,87.92,87.92,197923.0,59.0911,59.1046,59.0844,59.0844,197923.0
2017-11-06 12:00:00,87.92,87.95,87.92,87.95,168424.0,59.0844,59.1046,59.0844,59.1046,168424.0
2017-11-06 12:10:00,87.95,87.95,87.93,87.94,217942.0,59.1046,59.1046,59.0911,59.0979,217942.0
2017-11-06 12:20:00,87.94,87.95,87.92,87.94,166649.0,59.0979,59.1046,59.0844,59.0979,166649.0
2017-11-06 12:30:00,87.94,87.95,87.92,87.92,112110.0,59.0979,59.1046,59.0844,59.0844,112110.0
2017-11-06 12:40:00,87.93,87.93,87.91,87.92,212261.0,59.0911,59.0911,59.0777,59.0844,212261.0
2017-11-06 12:50:00,87.92,87.94,87.92,87.93,154192.0,59.0844,59.0979,59.0844,59.0911,154192.0
2017-11-06 13:00:00,87.93,87.94,87.91,87.93,250399.0,59.0911,59.0979,59.0777,59.0911,250399.0
2017-11-06 13:10:00,87.93,87.93,87.91,87.92,238048.0,59.0911,59.0911,59.0777,59.0844,238048.0
2017-11-06 13:20:00,87.93,87.96,87.92,87.94,232909.0,59.0911,59.1113,59.0844,59.0979,232909.0
2017-11-06 13:30:00,87.94,87.97,87.93,87.95,258126.0,59.0979,59.118,59.0911,59.1046,258126.0
2017-11-06 13:40:00,87.95,87.96,87.94,87.95,173875.0,59.1046,59.1113,59.0979,59.1046,173875.0
2017-11-06 13:50:00,87.95,87.96,87.94,87.96,195945.0,59.1046,59.1113,59.0979,59.1113,195945.0
2017-11-06 14:00:00,87.95,88.0,87.95,87.99,267739.0,59.1046,59.1382,59.1046,59.1315,267739.0
2017-11-06 14:10:00,87.99,88.04,87.98,88.04,478499.0,59.1315,59.1651,59.1247,59.1651,478499.0
2017-11-06 14:20:00,88.04,88.04,87.99,88.01,265812.0,59.1651,59.1651,59.1315,59.1449,265812.0
2017-11-06 14:30:00,88.01,88.01,87.96,87.96,173709.0,59.1449,59.1449,59.1113,59.1113,173709.0
2017-11-06 14:40:00,87.96,87.98,87.95,87.96,179763.0,59.1113,59.1247,59.1046,59.1113,179763.0
2017-11-06 14:50:00,87.96,87.97,87.95,87.96,217777.0,59.1113,59.118,59.1046,59.1113,217777.0
2017-11-06 15:00:00,87.97,88.04,87.96,88.0,229899.0,59.118,59.1651,59.1113,59.1382,229899.0
2017-11-06 15:10:00,88.0,88.0,87.98,87.98,275564.0,59.1382,59.1382,59.1247,59.1247,275564.0
2017-11-06 15:20:00,87.98,87.99,87.96,87.98,293982.0,59.1247,59.1315,59.1113,59.1247,293982.0
2017-11-06 15:30:00,87.98,87.98,87.95,87.96,533632.0,59.1247,59.1247,59.1046,59.1113,533632.0
2017-11-06 15:40:00,87.97,87.98,87.95,87.98,782112.0,59.118,59.1247,59.1046,59.1247,782112.0
2017-11-06 15:50:00,87.98,87.99,87.96,87.98,1154261.0,59.1247,59.1315,59.1113,59.1247,1154261.0
2017-11-07 09:30:00,87.97,87.98,87.93,87.95,186023.0,59.118,59.1247,59.0911,59.1046,186023.0
2017-11-07 09:40:00,87.95,87.98,87.94,87.96,85286.0,59.1046,59.1247,59.0979,59.1113,85286.0
2017-11-07 09:50:00,87.96,87.97,87.95,87.96,280432.0,59.1113,59.118,59.1046,59.1113,280432.0
2017-11-07 10:00:00,87.96,87.97,87.94,87.95,631950.0,59.1113,59.118,59.0979,59.1046,631950.0
2017-11-07 10:10:00,87.95,87.96,87.92,87.93,255043.0,59.1046,59.1113,59.0844,59.0911,255043.0
2017-11-07 10:20:00,87.94,87.94,87.9,87.91,81299.0,59.0979,59.0979,59.071,59.0777,81299.0
2017-11-07 10:30:00,87.91,87.91,87.88,87.9,531376.0,59.0777,59.0777,59.0575,59.071,531376.0
2017-11-07 10:40:00,87.9,87.9,87.88,87.88,224322.0,59.071,59.071,59.0575,59.0575,224322.0
2017-11-07 10:50:00,87.89,87.9,87.88,87.9,72996.0,59.0643,59.071,59.0575,59.071,72996.0
2017-11-07 11:00:00,87.89,87.92,87.87,87.9,264658.0,59.0643,59.0844,59.0508,59.071,264658.0
2017-11-07 11:10:00,87.9,87.91,87.89,87.89,55244.0,59.071,59.0777,59.0643,59.0643,55244.0
2017-11-07 11:20:00,87.9,87.9,87.87,87.88,119084.0,59.071,59.071,59.0508,59.0575,119084.0
2017-11-07 11:30:00,87.88,87.89,87.86,87.88,178676.0,59.0575,59.0643,59.0441,59.0575,178676.0
2017-11-07 11:40:00,87.87,87.88,87.86,87.86,38456.0,59.0508,59.0575,59.0441,59.0441,38456.0
2017-11-07 11:50:00,87.86,87.87,87.8,87.8,289182.0,59.0441,59.0508,59.0038,59.0038,289182.0
2017-11-07 12:00:00,87.8,87.84,87.8,87.81,109853.0,59.0038,59.0307,59.0038,59.0105,109853.0
2017-11-07 12:10:00,87.81,87.86,87.79,87.86,319436.0,59.0105,59.0441,58.9971,59.0441,319436.0
2017-11-07 12:20:00,87.86,87.86,87.79,87.83,263127.0,59.0441,59.0441,58.9971,59.0239,263127.0
2017-11-07 12:30:00,87.84,87.86,87.82,87.86,143190.0,59.0307,59.0441,59.0172,59.0441,143190.0
2017-11-07 12:40:00,87.86,87.87,87.82,87.82,209431.0,59.0441,59.0508,59.0172,59.0172,209431.0
2017-11-07 12:50:00,87.83,87.84,87.82,87.84,61562.0,59.0239,59.0307,59.0172,59.0307,61562.0
2017-11-07 13:00:00,87.84,87.86,87.83,87.86,49426.0,59.0307,59.0441,59.0239,59.0441,49426.0
2017-11-07 13:10:00,87.86,87.86,87.84,87.84,49767.0,59.0441,59.0441,59.0307,59.0307,49767.0
2017-11-07 13:20:00,87.84,87.85,87.83,87.84,152778.0,59.0307,59.0374,59.0239,59.0307,152778.0
2017-11-07 13:30:00,87.84,87.85,87.83,87.83,163986.0,59.0307,59.0374,59.0239,59.0239,163986.0
2017-11-07 13:40:00,87.84,87.84,87.82,87.83,137150.0,59.0307,59.0307,59.0172,59.0239,137150.0
2017-11-07 13:50:00,87.83,87.83,87.81,87.81,153540.0,59.0239,59.0239,59.0105,59.0105,153540.0
2017-11-07 14:00:00,87.81,87.82,87.81,87.81,61891.0,59.0105,59.0172,59.0105,59.0105,61891.0
2017-11-07 14:10:00,87.82,87.82,87.76,87.78,1751161.0,59.0172,59.0172,58.9769,58.9903,1751161.0
2017-11-07 14:20:00,87.78,87.78,87.76,87.77,363602.0,58.9903,58.9903,58.9769,58.9836,363602.0
2017-11-07 14:30:00,87.77,87.77,87.73,87.76,276380.0,58.9836,58.9836,58.9567,58.9769,276380.0
2017-11-07 14:40:00,87.76,87.77,87.75,87.77,107164.0,58.9769,58.9836,58.9702,58.9836,107164.0
2017-11-07 14:50:00,87.77,87.77,87.76,87.77,102654.0,58.9836,58.9836,58.9769,58.9836,102654.0
2017-11-07 15:00:00,87.77,87.77,87.74,87.76,327499.0,58.9836,58.9836,58.9635,58.9769,327499.0
2017-11-07 15:10:00,87.76,87.77,87.74,87.76,166734.0,58.9769,58.9836,58.9635,58.9769,166734.0
2017-11-07 15:20:00,87.76,87.76,87.73,87.73,236032.0,58.9769,58.9769,58.9567,58.9567,236032.0
2017-11-07 15:30:00,87.74,87.76,87.73,87.76,155210.0,58.9635,58.9769,58.9567,58.9769,155210.0
2017-11-07 15:40:00,87.76,87.76,87.71,87.73,497659.0,58.9769,58.9769,58.9433,58.9567,497659.0
2017-11-07 15:50:00,87.74,87.75,87.73,87.74,577023.0,58.9635,58.9702,58.9567,58.9635,577023.0
2017-11-08 09:30:00,87.74,87.74,87.58,87.59,498747.0,58.9635,58.9635,58.8559,58.8627,498747.0
2017-11-08 09:40:00,87.59,87.6,87.56,87.57,323659.0,58.8627,58.8694,58.8425,58.8492,323659.0
2017-11-08 09:50:00,87.58,87.58,87.53,87.54,469181.0,58.8559,58.8559,58.8223,58.8291,469181.0
2017-11-08 10:00:00,87.55,87.58,87.54,87.56,317360.0,58.8358,58.8559,58.8291,58.8425,317360.0
2017-11-08 10:10:00,87.56,87.57,87.54,87.54,224242.0,58.8425,58.8492,58.8291,58.8291,224242.0
2017-11-08 10:20:00,87.54,87.59,87.53,87.56,168573.0,58.8291,58.8627,58.8223,58.8425,168573.0
2017-11-08 10:30:00,87.56,87.56,87.54,87.55,128225.0,58.8425,58.8425,58.8291,58.8358,128225.0
2017-11-08 10:40:00,87.56,87.56,87.54,87.56,145913.0,58.8425,58.8425,58.8291,58.8425,145913.0
2017-11-08 10:50:00,87.56,87.58,87.52,87.53,1595102.0,58.8425,58.8559,58.8156,58.8223,1595102.0
2017-11-08 11:00:00,87.54,87.55,87.52,87.52,510883.0,58.8291,58.8358,58.8156,58.8156,510883.0
2017-11-08 11:10:00,87.53,87.53,87.52,87.53,310008.0,58.8223,58.8223,58.8156,58.8223,310008.0
2017-11-08 11:20:00,87.53,87.54,87.52,87.53,79732.0,58.8223,58.8291,58.8156,58.8223,79732.0
2017-11-08 11:30:00,87.54,87.54,87.47,87.47,722882.0,58.8291,58.8291,58.782,58.782,722882.0
2017-11-08 11:40:00,87.47,87.5,87.47,87.48,184660.0,58.782,58.8022,58.782,58.7887,184660.0
2017-11-08 11:50:00,87.48,87.5,87.47,87.49,182726.0,58.7887,58.8022,58.782,58.7955,182726.0
2017-11-08 12:00:00,87.5,87.56,87.49,87.54,209883.0,58.8022,58.8425,58.7955,58.8291,209883.0
2017-11-08 12:10:00,87.53,87.54,87.53,87.53,30763.0,58.8223,58.8291,58.8223,58.8223,30763.0
2017-11-08 12:20:00,87.54,87.57,87.53,87.56,139941.0,58.8291,58.8492,58.8223,58.8425,139941.0
2017-11-08 12:30:00,87.57,87.57,87.52,87.52,122413.0,58.8492,58.8492,58.8156,58.8156,122413.0
2017-11-08 12:40:00,87.52,87.53,87.52,87.52,34232.0,58.8156,58.8223,58.8156,58.8156,34232.0
2017-11-08 12:50:00,87.53,87.54,87.52,87.54,52753.0,58.8223,58.8291,58.8156,58.8291,52753.0
2017-11-08 13:00:00,87.54,87.58,87.53,87.56,353089.0,58.8291,58.8559,58.8223,58.8425,353089.0
2017-11-08 13:10:00,87.56,87.56,87.54,87.55,74610.0,58.8425,58.8425,58.8291,58.8358,74610.0
2017-11-08 13:20:00,87.55,87.56,87.53,87.54,195492.0,58.8358,58.8425,58.8223,58.8291,195492.0
2017-11-08 13:30:00,87.55,87.55,87.52,87.54,70731.0,58.8358,58.8358,58.8156,58.8291,70731.0
2017-11-08 13:40:00,87.54,87.54,87.51,87.51,643077.0,58.8291,58.8291,58.8089,58.8089,643077.0
2017-11-08 13:50:00,87.52,87.53,87.51,87.53,79739.0,58.8156,58.8223,58.8089,58.8223,79739.0
2017-11-08 14:00:00,87.53,87.53,87.48,87.48,74484.0,58.8223,58.8223,58.7887,58.7887,74484.0
2017-11-08 14:10:00,87.49,87.49,87.46,87.48,211990.0,58.7955,58.7955,58.7753,58.7887,211990.0
2017-11-08 14:20:00,87.48,87.52,87.47,87.49,292279.0,58.7887,58.8156,58.782,58.7955,292279.0
2017-11-08 14:30:00,87.49,87.5,87.47,87.48,84396.0,58.7955,58.8022,58.782,58.7887,84396.0
2017-11-08 14:40:00,87.48,87.48,87.47,87.48,116472.0,58.7887,58.7887,58.782,58.7887,116472.0
2017-11-08 14:50:00,87.48,87.49,87.46,87.48,85615.0,58.7887,58.7955,58.7753,58.7887,85615.0
2017-11-08 15:00:00,87.47,87.49,87.41,87.41,368443.0,58.782,58.7955,58.7417,58.7417,368443.0
2017-11-08 15:10:00,87.41,87.42,87.37,87.4,634923.0,58.7417,58.7484,58.7148,58.735,634923.0
2017-11-08 15:20:00,87.4,87.4,87.37,87.37,270849.0,58.735,58.735,58.7148,58.7148,270849.0
2017-11-08 15:30:00,87.37,87.38,87.32,87.33,393740.0,58.7148,58.7215,58.6812,58.6879,393740.0
2017-11-08 15:40:00,87.32,87.35,87.31,87.31,761879.0,58.6812,58.7014,58.6745,58.6745,761879.0
2017-11-08 15:50:00,87.32,87.39,87.31,87.37,2008048.0,58.6812,58.7283,58.6745,58.7148,2008048.0
2017-11-09 09:30:00,87.14,87.14,87.06,87.07,1879064.0,58.5602,58.5602,58.5065,58.5132,1879064.0
2017-11-09 09:40:00,87.07,87.08,86.99,87.01,1030659.0,58.5132,58.5199,58.4594,58.4729,1030659.0
2017-11-09 09:50:00,87.01,87.05,86.99,87.04,862069.0,58.4729,58.4998,58.4594,58.493,862069.0
2017-11-09 10:00:00,87.04,87.09,87.04,87.07,713209.0,58.493,58.5266,58.493,58.5132,713209.0
2017-11-09 10:10:00,87.07,87.1,87.05,87.06,1076219.0,58.5132,58.5334,58.4998,58.5065,1076219.0
2017-11-09 10:20:00,87.07,87.07,87.04,87.04,476440.0,58.5132,58.5132,58.493,58.493,476440.0
2017-11-09 10:30:00,87.04,87.05,86.96,86.97,463472.0,58.493,58.4998,58.4393,58.446,463472.0
2017-11-09 10:40:00,86.96,86.99,86.95,86.96,440885.0,58.4393,58.4594,58.4326,58.4393,440885.0
2017-11-09 10:50:00,86.97,87.05,86.96,87.05,521798.0,58.446,58.4998,58.4393,58.4998,521798.0
2017-11-09 11:00:00,87.05,87.07,87.02,87.06,414654.0,58.4998,58.5132,58.4796,58.5065,414654.0
2017-11-09 11:10:00,87.06,87.11,87.04,87.11,1257405.0,58.5065,58.5401,58.493,58.5401,1257405.0
2017-11-09 11:20:00,87.11,87.14,87.08,87.1,525968.0,58.5401,58.5602,58.5199,58.5334,525968.0
2017-11-09 11:30:00,87.11,87.11,87.05,87.06,242193.0,58.5401,58.5401,58.4998,58.5065,242193.0
2017-11-09 11:40:00,87.06,87.06,87.0,87.01,858727.0,58.5065,58.5065,58.4662,58.4729,858727.0
2017-11-09 11:50:00,87.0,87.02,86.96,86.98,528255.0,58.4662,58.4796,58.4393,58.4527,528255.0
2017-11-09 12:00:00,86.98,86.99,86.93,86.94,1803929.0,58.4527,58.4594,58.4191,58.4258,1803929.0
2017-11-09 12:10:00,86.95,86.95,86.83,86.88,701423.0,58.4326,58.4326,58.3519,58.3855,701423.0
2017-11-09 12:20:00,86.88,86.89,86.8,86.81,476472.0,58.3855,58.3922,58.3318,58.3385,476472.0
2017-11-09 12:30:00,86.8,86.8,86.72,86.78,2691479.0,58.3318,58.3318,58.278,58.3183,2691479.0
2017-11-09 12:40:00,86.78,86.8,86.72,86.76,2714319.0,58.3183,58.3318,58.278,58.3049,2714319.0
2017-11-09 12:50:00,86.77,86.9,86.76,86.89,1519745.0,58.3116,58.399,58.3049,58.3922,1519745.0
2017-11-09 13:00:00,86.9,86.9,86.86,86.87,264314.0,58.399,58.399,58.3721,58.3788,264314.0
2017-11-09 13:10:00,86.88,86.94,86.87,86.92,601185.0,58.3855,58.4258,58.3788,58.4124,601185.0
2017-11-09 13:20:00,86.92,86.94,86.91,86.92,267519.0,58.4124,58.4258,58.4057,58.4124,267519.0
2017-11-09 13:30:00,86.92,86.96,86.92,86.93,456258.0,58.4124,58.4393,58.4124,58.4191,456258.0
2017-11-09 13:40:00,86.93,87.0,86.92,86.99,386304.0,58.4191,58.4662,58.4124,58.4594,386304.0
2017-11-09 13:50:00,86.99,87.03,86.98,86.99,257357.0,58.4594,58.4863,58.4527,58.4594,257357.0
2017-11-09 14:00:00,87.0,87.07,86.91,87.06,827917.0,58.4662,58.5132,58.4057,58.5065,827917.0
2017-11-09 14:10:00,87.06,87.07,87.03,87.03,229152.0,58.5065,58.5132,58.4863,58.4863,229152.0
2017-11-09 14:20:00,87.03,87.04,86.98,86.99,239891.0,58.4863,58.493,58.4527,58.4594,239891.0
2017-11-09 14:30:00,86.99,86.99,86.95,86.96,445883.0,58.4594,58.4594,58.4326,58.4393,445883.0
2017-11-09 14:40:00,86.95,86.97,86.94,86.95,241753.0,58.4326,58.446,58.4258,58.4326,241753.0
2017-11-09 14:50:00,86.95,86.97,86.94,86.95,208902.0,58.4326,58.446,58.4258,58.4326,208902.0
2017-11-09 15:00:00,86.95,86.98,86.94,86.98,279941.0,58.4326,58.4527,58.4258,58.4527,279941.0
2017-11-09 15:10:00,86.97,86.99,86.96,86.98,174096.0,58.446,58.4594,58.4393,58.4527,174096.0
2017-11-09 15:20:00,86.98,87.09,86.98,87.08,588254.0,58.4527,58.5266,58.4527,58.5199,588254.0
2017-11-09 15:30:00,87.08,87.09,87.04,87.07,383481.0,58.5199,58.5266,58.493,58.5132,383481.0
2017-11-09 15:40:00,87.07,87.09,86.96,87.0,2202488.0,58.5132,58.5266,58.4393,58.4662,2202488.0
2017-11-09 15:50:00,87.0,87.01,86.88,86.93,3498656.0,58.4662,58.4729,58.3855,58.4191,3498656.0
2017-11-10 09:30:00,86.94,87.06,86.88,86.94,1175020.0,58.4258,58.5065,58.3855,58.4258,1175020.0
2017-11-10 09:40:00,86.94,87.02,86.92,87.0,948546.0,58.4258,58.4796,58.4124,58.4662,948546.0
2017-11-10 09:50:00,87.0,87.05,86.99,87.05,257772.0,58.4662,58.4998,58.4594,58.4998,257772.0
2017-11-10 10:00:00,87.05,87.07,86.99,87.05,870502.0,58.4998,58.5132,58.4594,58.4998,870502.0
2017-11-10 10:10:00,87.05,87.18,87.05,87.17,755907.0,58.4998,58.5871,58.4998,58.5804,755907.0
2017-11-10 10:20:00,87.17,87.18,87.11,87.13,461846.0,58.5804,58.5871,58.5401,58.5535,461846.0
2017-11-10 10:30:00,87.12,87.13,87.03,87.05,379116.0,58.5468,58.5535,58.4863,58.4998,379116.0
2017-11-10 10:40:00,87.05,87.07,87.04,87.06,144754.0,58.4998,58.5132,58.493,58.5065,144754.0
2017-11-10 10:50:00,87.05,87.08,87.04,87.07,210870.0,58.4998,58.5199,58.493,58.5132,210870.0
2017-11-10 11:00:00,87.08,87.1,87.07,87.07,364324.0,58.5199,58.5334,58.5132,58.5132,364324.0
2017-11-10 11:10:00,87.07,87.08,87.05,87.06,170190.0,58.5132,58.5199,58.4998,58.5065,170190.0
2017-11-10 11:20:00,87.06,87.06,87.02,87.03,380473.0,58.5065,58.5065,58.4796,58.4863,380473.0
2017-11-10 11:30:00,87.03,87.07,87.02,87.06,129614.0,58.4863,58.5132,58.4796,58.5065,129614.0
2017-11-10 11:40:00,87.06,87.07,87.04,87.04,258006.0,58.5065,58.5132,58.493,58.493,258006.0
2017-11-10 11:50:00,87.04,87.06,87.01,87.03,459536.0,58.493,58.5065,58.4729,58.4863,459536.0
2017-11-10 12:00:00,87.02,87.05,87.02,87.05,275344.0,58.4796,58.4998,58.4796,58.4998,275344.0
2017-11-10 12:10:00,87.05,87.05,87.0,87.0,160853.0,58.4998,58.4998,58.4662,58.4662,160853.0
2017-11-10 12:20:00,87.0,87.01,86.99,87.0,330682.0,58.4662,58.4729,58.4594,58.4662,330682.0
2017-11-10 12:30:00,87.0,87.05,86.99,87.05,155335.0,58.4662,58.4998,58.4594,58.4998,155335.0
2017-11-10 12:40:00,87.04,87.05,87.02,87.02,213966.0,58.493,58.4998,58.4796,58.4796,213966.0
2017-11-10 12:50:00,87.03,87.05,87.02,87.04,301159.0,58.4863,58.4998,58.4796,58.493,301159.0
2017-11-10 13:00:00,87.05,87.05,86.99,87.0,294761.0,58.4998,58.4998,58.4594,58.4662,294761.0
2017-11-10 13:10:00,87.0,87.0,86.97,86.97,211642.0,58.4662,58.4662,58.446,58.446,211642.0
2017-11-10 13:20:00,86.97,87.01,86.96,87.0,478731.0,58.446,58.4729,58.4393,58.4662,478731.0
2017-11-10 13:30:00,87.0,87.01,86.98,86.98,152574.0,58.4662,58.4729,58.4527,58.4527,152574.0
2017-11-10 13:40:00,86.98,86.99,86.94,86.95,259073.0,58.4527,58.4594,58.4258,58.4326,259073.0
2017-11-10 13:50:00,86.95,86.97,86.94,86.96,285773.0,58.4326,58.446,58.4258,58.4393,285773.0
2017-11-10 14:00:00,86.97,86.99,86.96,86.98,146376.0,58.446,58.4594,58.4393,58.4527,146376.0
2017-11-10 14:10:00,86.98,87.01,86.98,87.01,236067.0,58.4527,58.4729,58.4527,58.4729,236067.0
2017-11-10 14:20:00,87.01,87.05,87.0,87.05,455627.0,58.4729,58.4998,58.4662,58.4998,455627.0
2017-11-10 14:30:00,87.04,87.05,87.01,87.03,1950218.0,58.493,58.4998,58.4729,58.4863,1950218.0
2017-11-10 14:40:00,87.03,87.03,87.01,87.02,388776.0,58.4863,58.4863,58.4729,58.4796,388776.0
2017-11-10 14:50:00,87.03,87.06,87.02,87.04,134491.0,58.4863,58.5065,58.4796,58.493,134491.0
2017-11-10 15:00:00,87.05,87.11,87.04,87.08,653635.0,58.4998,58.5401,58.493,58.5199,653635.0
2017-11-10 15:10:00,87.08,87.11,87.06,87.07,312403.0,58.5199,58.5401,58.5065,58.5132,312403.0
2017-11-10 15:20:00,87.07,87.11,87.07,87.11,164196.0,58.5132,58.5401,58.5132,58.5401,164196.0
2017-11-10 15:30:00,87.11,87.17,87.1,87.15,833162.0,58.5401,58.5804,58.5334,58.567,833162.0
2017-11-10 15:40:00,87.15,87.15,87.06,87.09,1284893.0,58.567,58.567,58.5065,58.5266,1284893.0
2017-11-10 15:50:00,87.1,87.15,87.07,87.13,1822525.0,58.5334,58.567,58.5132,58.5535,1822525.0
2017-11-13 09:30:00,87.04,87.08,87.03,87.06,760855.0,58.493,58.5199,58.4863,58.5065,760855.0
2017-11-13 09:40:00,87.06,87.1,87.06,87.09,278588.0,58.5065,58.5334,58.5065,58.5266,278588.0
2017-11-13 09:50:00,87.09,87.1,87.07,87.09,263806.0,58.5266,58.5334,58.5132,58.5266,263806.0
2017-11-13 10:00:00,87.1,87.13,87.09,87.11,712900.0,58.5334,58.5535,58.5266,58.5401,712900.0
2017-11-13 10:10:00,87.11,87.16,87.08,87.09,427245.0,58.5401,58.5737,58.5199,58.5266,427245.0
2017-11-13 10:20:00,87.09,87.11,87.08,87.1,257439.0,58.5266,58.5401,58.5199,58.5334,257439.0
2017-11-13 10:30:00,87.1,87.1,87.07,87.07,166417.0,58.5334,58.5334,58.5132,58.5132,166417.0
2017-11-13 10:40:00,87.07,87.08,87.04,87.07,207557.0,58.5132,58.5199,58.493,58.5132,207557.0
2017-11-13 10:50:00,87.08,87.08,87.06,87.08,58135.0,58.5199,58.5199,58.5065,58.5199,58135.0
2017-11-13 11:00:00,87.08,87.09,87.07,87.08,117443.0,58.5199,58.5266,58.5132,58.5199,117443.0
2017-11-13 11:10:00,87.08,87.08,87.06,87.08,134373.0,58.5199,58.5199,58.5065,58.5199,134373.0
2017-11-13 11:20:00,87.08,87.11,87.07,87.08,147793.0,58.5199,58.5401,58.5132,58.5199,147793.0
2017-11-13 11:30:00,87.08,87.09,87.04,87.04,310847.0,58.5199,58.5266,58.493,58.493,310847.0
2017-11-13 11:40:00,87.05,87.06,87.04,87.06,97055.0,58.4998,58.5065,58.493,58.5065,97055.0
2017-11-13 11:50:00,87.05,87.09,87.05,87.08,254499.0,58.4998,58.5266,58.4998,58.5199,254499.0
2017-11-13 12:00:00,87.08,87.11,87.07,87.11,152450.0,58.5199,58.5401,58.5132,58.5401,152450.0
2017-11-13 12:10:00,87.11,87.13,87.1,87.11,198378.0,58.5401,58.5535,58.5334,58.5401,198378.0
2017-11-13 12:20:00,87.12,87.12,87.1,87.1,73781.0,58.5468,58.5468,58.5334,58.5334,73781.0
2017-11-13 12:30:00,87.11,87.11,87.1,87.11,56711.0,58.5401,58.5401,58.5334,58.5401,56711.0
2017-11-13 12:40:00,87.11,87.12,87.1,87.11,97491.0,58.5401,58.5468,58.5334,58.5401,97491.0
2017-11-13 12:50:00,87.12,87.12,87.1,87.12,86484.0,58.5468,58.5468,58.5334,58.5468,86484.0
2017-11-13 13:00:00,87.12,87.13,87.1,87.11,235839.0,58.5468,58.5535,58.5334,58.5401,235839.0
2017-11-13 13:10:00,87.11,87.12,87.1,87.11,222158.0,58.5401,58.5468,58.5334,58.5401,222158.0
2017-11-13 13:20:00,87.11,87.13,87.1,87.13,108962.0,58.5401,58.5535,58.5334,58.5535,108962.0
2017-11-13 13:30:00,87.13,87.13,87.12,87.13,59341.0,58.5535,58.5535,58.5468,58.5535,59341.0
2017-11-13 13:40:00,87.13,87.13,87.12,87.13,269626.0,58.5535,58.5535,58.5468,58.5535,269626.0
2017-11-13 13:50:00,87.13,87.13,87.1,87.12,364162.0,58.5535,58.5535,58.5334,58.5468,364162.0
2017-11-13 14:00:00,87.12,87.12,87.11,87.12,127012.0,58.5468,58.5468,58.5401,58.5468,127012.0
2017-11-13 14:10:00,87.12,87.12,87.08,87.09,1182847.0,58.5468,58.5468,58.5199,58.5266,1182847.0
2017-11-13 14:20:00,87.08,87.09,87.07,87.07,282360.0,58.5199,58.5266,58.5132,58.5132,282360.0
2017-11-13 14:30:00,87.07,87.08,87.06,87.06,239847.0,58.5132,58.5199,58.5065,58.5065,239847.0
2017-11-13 14:40:00,87.06,87.07,87.05,87.06,197488.0,58.5065,58.5132,58.4998,58.5065,197488.0
2017-11-13 14:50:00,87.06,87.07,87.05,87.06,196391.0,58.5065,58.5132,58.4998,58.5065,196391.0
2017-11-13 15:00:00,87.06,87.07,87.05,87.06,298624.0,58.5065,58.5132,58.4998,58.5065,298624.0
2017-11-13 15:10:00,87.06,87.08,87.05,87.08,305179.0,58.5065,58.5199,58.4998,58.5199,305179.0
2017-11-13 15:20:00,87.07,87.1,87.07,87.09,224864.0,58.5132,58.5334,58.5132,58.5266,224864.0
2017-11-13 15:30:00,87.09,87.12,87.07,87.12,424219.0,58.5266,58.5468,58.5132,58.5468,424219.0
2017-11-13 15:40:00,87.12,87.12,87.09,87.1,852675.0,58.5468,58.5468,58.5266,58.5334,852675.0
2017-11-13 15:50:00,87.1,87.14,87.04,87.05,1823151.0,58.5334,58.5602,58.493,58.4998,1823151.0
2017-11-14 09:30:00,86.92,86.96,86.85,86.91,428721.0,58.4124,58.4393,58.3654,58.4057,428721.0
2017-11-14 09:40:00,86.91,86.95,86.9,86.91,494450.0,58.4057,58.4326,58.399,58.4057,494450.0
2017-11-14 09:50:00,86.91,86.94,86.88,86.89,285604.0,58.4057,58.4258,58.3855,58.3922,285604.0
2017-11-14 10:00:00,86.89,86.89,86.84,86.86,530282.0,58.3922,58.3922,58.3586,58.3721,530282.0
2017-11-14 10:10:00,86.86,86.91,86.85,86.87,438525.0,58.3721,58.4057,58.3654,58.3788,438525.0
2017-11-14 10:20:00,86.87,86.87,86.85,86.85,316858.0,58.3788,58.3788,58.3654,58.3654,316858.0
2017-11-14 10:30:00,86.86,86.86,86.8,86.85,395978.0,58.3721,58.3721,58.3318,58.3654,395978.0
2017-11-14 10:40:00,86.84,86.88,86.82,86.86,278850.0,58.3586,58.3855,58.3452,58.3721,278850.0
2017-11-14 10:50:00,86.86,86.87,86.83,86.84,287393.0,58.3721,58.3788,58.3519,58.3586,287393.0
2017-11-14 11:00:00,86.84,86.85,86.81,86.82,294609.0,58.3586,58.3654,58.3385,58.3452,294609.0
2017-11-14 11:10:00,86.81,86.84,86.81,86.82,129744.0,58.3385,58.3586,58.3385,58.3452,129744.0
2017-11-14 11:20:00,86.82,86.84,86.81,86.83,191882.0,58.3452,58.3586,58.3385,58.3519,191882.0
2017-11-14 11:30:00,86.82,86.83,86.81,86.81,175592.0,58.3452,58.3519,58.3385,58.3385,175592.0
2017-11-14 11:40:00,86.81,86.83,86.81,86.81,70019.0,58.3385,58.3519,58.3385,58.3385,70019.0
2017-11-14 11:50:00,86.81,86.83,86.81,86.83,134378.0,58.3385,58.3519,58.3385,58.3519,134378.0
2017-11-14 12:00:00,86.83,86.83,86.81,86.81,168868.0,58.3519,58.3519,58.3385,58.3385,168868.0
2017-11-14 12:10:00,86.81,86.82,86.81,86.81,84035.0,58.3385,58.3452,58.3385,58.3385,84035.0
2017-11-14 12:20:00,86.81,86.84,86.81,86.81,180430.0,58.3385,58.3586,58.3385,58.3385,180430.0
2017-11-14 12:30:00,86.81,86.82,86.81,86.81,57071.0,58.3385,58.3452,58.3385,58.3385,57071.0
2017-11-14 12:40:00,86.81,86.83,86.8,86.82,247938.0,58.3385,58.3519,58.3318,58.3452,247938.0
2017-11-14 12:50:00,86.81,86.83,86.75,86.76,547799.0,58.3385,58.3519,58.2982,58.3049,547799.0
2017-11-14 13:00:00,86.76,86.76,86.75,86.75,112511.0,58.3049,58.3049,58.2982,58.2982,112511.0
2017-11-14 13:10:00,86.76,86.78,86.75,86.76,129334.0,58.3049,58.3183,58.2982,58.3049,129334.0
2017-11-14 13:20:00,86.77,86.78,86.76,86.78,80708.0,58.3116,58.3183,58.3049,58.3183,80708.0
2017-11-14 13:30:00,86.77,86.78,86.77,86.77,91290.0,58.3116,58.3183,58.3116,58.3116,91290.0
2017-11-14 13:40:00,86.78,86.84,86.77,86.8,729946.0,58.3183,58.3586,58.3116,58.3318,729946.0
2017-11-14 13:50:00,86.8,86.81,86.78,86.79,154843.0,58.3318,58.3385,58.3183,58.325,154843.0
2017-11-14 14:00:00,86.79,86.79,86.77,86.77,132796.0,58.325,58.325,58.3116,58.3116,132796.0
2017-11-14 14:10:00,86.78,86.81,86.77,86.8,167769.0,58.3183,58.3385,58.3116,58.3318,167769.0
2017-11-14 14:20:00,86.79,86.8,86.77,86.8,196097.0,58.325,58.3318,58.3116,58.3318,196097.0
2017-11-14 14:30:00,86.8,86.81,86.79,86.8,172665.0,58.3318,58.3385,58.325,58.3318,172665.0
2017-11-14 14:40:00,86.8,86.81,86.76,86.77,236113.0,58.3318,58.3385,58.3049,58.3116,236113.0
2017-11-14 14:50:00,86.77,86.78,86.76,86.76,596327.0,58.3116,58.3183,58.3049,58.3049,596327.0
2017-11-14 15:00:00,86.76,86.78,86.74,86.75,266292.0,58.3049,58.3183,58.2914,58.2982,266292.0
2017-11-14 15:10:00,86.74,86.75,86.71,86.71,660597.0,58.2914,58.2982,58.2713,58.2713,660597.0
2017-11-14 15:20:00,86.71,86.72,86.69,86.69,301441.0,58.2713,58.278,58.2578,58.2578,301441.0
2017-11-14 15:30:00,86.69,86.7,86.66,86.66,266160.0,58.2578,58.2646,58.2377,58.2377,266160.0
2017-11-14 15:40:00,86.66,86.71,86.62,86.71,1122197.0,58.2377,58.2713,58.2108,58.2713,1122197.0
2017-11-14 15:50:00,86.71,86.74,86.66,86.7,1916642.0,58.2713,58.2914,58.2377,58.2646,1916642.0
2017-11-15 09:30:00,86.46,86.5,86.31,86.34,823484.0,58.1033,58.1302,58.0025,58.0226,823484.0
2017-11-15 09:40:00,86.33,86.35,86.25,86.27,1420915.0,58.0159,58.0293,57.9621,57.9756,1420915.0
2017-11-15 09:50:00,86.26,86.29,86.22,86.23,738567.0,57.9689,57.989,57.942,57.9487,738567.0
2017-11-15 10:00:00,86.23,86.42,86.22,86.41,2096215.0,57.9487,58.0764,57.942,58.0697,2096215.0
2017-11-15 10:10:00,86.41,86.44,86.39,86.42,1878247.0,58.0697,58.0898,58.0562,58.0764,1878247.0
2017-11-15 10:20:00,86.42,86.47,86.42,86.45,642051.0,58.0764,58.11,58.0764,58.0966,642051.0
2017-11-15 10:30:00,86.45,86.5,86.41,86.46,830286.0,58.0966,58.1302,58.0697,58.1033,830286.0
2017-11-15 10:40:00,86.47,86.53,86.46,86.48,636199.0,58.11,58.1503,58.1033,58.1167,636199.0
2017-11-15 10:50:00,86.48,86.53,86.48,86.5,398498.0,58.1167,58.1503,58.1167,58.1302,398498.0
2017-11-15 11:00:00,86.51,86.52,86.47,86.49,401236.0,58.1369,58.1436,58.11,58.1234,401236.0
2017-11-15 11:10:00,86.49,86.51,86.46,86.51,226764.0,58.1234,58.1369,58.1033,58.1369,226764.0
2017-11-15 11:20:00,86.5,86.58,86.5,86.54,827758.0,58.1302,58.1839,58.1302,58.157,827758.0
2017-11-15 11:30:00,86.54,86.56,86.53,86.54,83094.0,58.157,58.1705,58.1503,58.157,83094.0
2017-11-15 11:40:00,86.54,86.57,86.53,86.55,97201.0,58.157,58.1772,58.1503,58.1638,97201.0
2017-11-15 11:50:00,86.54,86.55,86.54,86.55,47477.0,58.157,58.1638,58.157,58.1638,47477.0
2017-11-15 12:00:00,86.55,86.55,86.49,86.54,281605.0,58.1638,58.1638,58.1234,58.157,281605.0
2017-11-15 12:10:00,86.53,86.56,86.52,86.52,224500.0,58.1503,58.1705,58.1436,58.1436,224500.0
2017-11-15 12:20:00,86.53,86.56,86.51,86.53,452934.0,58.1503,58.1705,58.1369,58.1503,452934.0
2017-11-15 12:30:00,86.53,86.6,86.53,86.58,386430.0,58.1503,58.1974,58.1503,58.1839,386430.0
2017-11-15 12:40:00,86.59,86.68,86.58,86.67,596101.0,58.1906,58.2511,58.1839,58.2444,596101.0
2017-11-15 12:50:00,86.67,86.68,86.63,86.67,802398.0,58.2444,58.2511,58.2175,58.2444,802398.0
2017-11-15 13:00:00,86.67,86.67,86.64,86.65,227531.0,58.2444,58.2444,58.2242,58.231,227531.0
2017-11-15 13:10:00,86.66,86.67,86.65,86.67,350552.0,58.2377,58.2444,58.231,58.2444,350552.0
2017-11-15 13:20:00,86.67,86.68,86.66,86.67,363693.0,58.2444,58.2511,58.2377,58.2444,363693.0
2017-11-15 13:30:00,86.68,86.68,86.64,86.64,297782.0,58.2511,58.2511,58.2242,58.2242,297782.0
2017-11-15 13:40:00,86.65,86.71,86.64,86.7,480691.0,58.231,58.2713,58.2242,58.2646,480691.0
2017-11-15 13:50:00,86.7,86.73,86.69,86.71,210498.0,58.2646,58.2847,58.2578,58.2713,210498.0
2017-11-15 14:00:00,86.72,86.74,86.69,86.7,527162.0,58.278,58.2914,58.2578,58.2646,527162.0
2017-11-15 14:10:00,86.69,86.71,86.69,86.7,157571.0,58.2578,58.2713,58.2578,58.2646,157571.0
2017-11-15 14:20:00,86.69,86.7,86.65,86.67,211207.0,58.2578,58.2646,58.231,58.2444,211207.0
2017-11-15 14:30:00,86.67,86.68,86.65,86.65,110805.0,58.2444,58.2511,58.231,58.231,110805.0
2017-11-15 14:40:00,86.65,86.7,86.65,86.69,171109.0,58.231,58.2646,58.231,58.2578,171109.0
2017-11-15 14:50:00,86.69,86.7,86.66,86.69,536078.0,58.2578,58.2646,58.2377,58.2578,536078.0
2017-11-15 15:00:00,86.69,86.71,86.67,86.68,275967.0,58.2578,58.2713,58.2444,58.2511,275967.0
2017-11-15 15:10:00,86.68,86.72,86.68,86.71,133127.0,58.2511,58.278,58.2511,58.2713,133127.0
2017-11-15 15:20:00,86.71,86.72,86.69,86.71,240051.0,58.2713,58.278,58.2578,58.2713,240051.0
2017-11-15 15:30:00,86.7,86.73,86.7,86.73,239669.0,58.2646,58.2847,58.2646,58.2847,239669.0
2017-11-15 15:40:00,86.73,86.76,86.71,86.73,1052202.0,58.2847,58.3049,58.2713,58.2847,1052202.0
2017-11-15 15:50:00,86.72,86.73,86.66,86.69,1460806.0,58.278,58.2847,58.2377,58.2578,1460806.0
2017-11-16 09:30:00,87.12,87.19,87.04,87.14,2566008.0,58.5468,58.5938,58.493,58.5602,2566008.0
2017-11-16 09:40:00,87.15,87.19,87.12,87.15,1887870.0,58.567,58.5938,58.5468,58.567,1887870.0
2017-11-16 09:50:00,87.15,87.18,87.14,87.17,1524742.0,58.567,58.5871,58.5602,58.5804,1524742.0
2017-11-16 10:00:00,87.17,87.21,87.15,87.2,1561978.0,58.5804,58.6073,58.567,58.6006,1561978.0
2017-11-16 10:10:00,87.2,87.21,87.18,87.2,1051852.0,58.6006,58.6073,58.5871,58.6006,1051852.0
2017-11-16 10:20:00,87.2,87.22,87.2,87.22,432548.0,58.6006,58.614,58.6006,58.614,432548.0
2017-11-16 10:30:00,87.22,87.23,87.19,87.21,1825919.0,58.614,58.6207,58.5938,58.6073,1825919.0
2017-11-16 10:40:00,87.22,87.28,87.21,87.24,898761.0,58.614,58.6543,58.6073,58.6275,898761.0
2017-11-16 10:50:00,87.25,87.26,87.23,87.24,182022.0,58.6342,58.6409,58.6207,58.6275,182022.0
2017-11-16 11:00:00,87.24,87.3,87.23,87.28,883031.0,58.6275,58.6678,58.6207,58.6543,883031.0
2017-11-16 11:10:00,87.28,87.28,87.22,87.24,401052.0,58.6543,58.6543,58.614,58.6275,401052.0
2017-11-16 11:20:00,87.23,87.26,87.23,87.24,611848.0,58.6207,58.6409,58.6207,58.6275,611848.0
2017-11-16 11:30:00,87.23,87.24,87.23,87.24,142563.0,58.6207,58.6275,58.6207,58.6275,142563.0
2017-11-16 11:40:00,87.24,87.26,87.23,87.26,211811.0,58.6275,58.6409,58.6207,58.6409,211811.0
2017-11-16 11:50:00,87.26,87.29,87.25,87.26,475029.0,58.6409,58.6611,58.6342,58.6409,475029.0
2017-11-16 12:00:00,87.27,87.29,87.26,87.29,103229.0,58.6476,58.6611,58.6409,58.6611,103229.0
2017-11-16 12:10:00,87.29,87.29,87.28,87.29,114433.0,58.6611,58.6611,58.6543,58.6611,114433.0
2017-11-16 12:20:00,87.29,87.29,87.27,87.29,212669.0,58.6611,58.6611,58.6476,58.6611,212669.0
2017-11-16 12:30:00,87.29,87.29,87.27,87.28,243322.0,58.6611,58.6611,58.6476,58.6543,243322.0
2017-11-16 12:40:00,87.28,87.31,87.25,87.3,557285.0,58.6543,58.6745,58.6342,58.6678,557285.0
2017-11-16 12:50:00,87.31,87.31,87.28,87.29,213021.0,58.6745,58.6745,58.6543,58.6611,213021.0
2017-11-16 13:00:00,87.3,87.34,87.29,87.31,234275.0,58.6678,58.6947,58.6611,58.6745,234275.0
2017-11-16 13:10:00,87.31,87.32,87.29,87.31,357972.0,58.6745,58.6812,58.6611,58.6745,357972.0
2017-11-16 13:20:00,87.31,87.31,87.28,87.28,242346.0,58.6745,58.6745,58.6543,58.6543,242346.0
2017-11-16 13:30:00,87.28,87.32,87.28,87.31,383142.0,58.6543,58.6812,58.6543,58.6745,383142.0
2017-11-16 13:40:00,87.32,87.36,87.31,87.36,521611.0,58.6812,58.7081,58.6745,58.7081,521611.0
2017-11-16 13:50:00,87.36,87.36,87.34,87.36,224432.0,58.7081,58.7081,58.6947,58.7081,224432.0
2017-11-16 14:00:00,87.36,87.4,87.36,87.4,629107.0,58.7081,58.735,58.7081,58.735,629107.0
2017-11-16 14:10:00,87.4,87.41,87.38,87.41,522727.0,58.735,58.7417,58.7215,58.7417,522727.0
2017-11-16 14:20:00,87.41,87.44,87.4,87.42,227577.0,58.7417,58.7619,58.735,58.7484,227577.0
2017-11-16 14:30:00,87.41,87.46,87.37,87.38,353150.0,58.7417,58.7753,58.7148,58.7215,353150.0
2017-11-16 14:40:00,87.37,87.38,87.35,87.36,210426.0,58.7148,58.7215,58.7014,58.7081,210426.0
2017-11-16 14:50:00,87.37,87.39,87.36,87.39,176689.0,58.7148,58.7283,58.7081,58.7283,176689.0
2017-11-16 15:00:00,87.39,87.41,87.38,87.41,517413.0,58.7283,58.7417,58.7215,58.7417,517413.0
2017-11-16 15:10:00,87.4,87.44,87.4,87.44,481924.0,58.735,58.7619,58.735,58.7619,481924.0
2017-11-16 15:20:00,87.44,87.48,87.41,87.45,628912.0,58.7619,58.7887,58.7417,58.7686,628912.0
2017-11-16 15:30:00,87.45,87.54,87.44,87.54,766010.0,58.7686,58.8291,58.7619,58.8291,766010.0
2017-11-16 15:40:00,87.54,87.6,87.48,87.51,1534961.0,58.8291,58.8694,58.7887,58.8089,1534961.0
2017-11-16 15:50:00,87.51,87.53,87.5,87.5,2103264.0,58.8089,58.8223,58.8022,58.8022,2103264.0
2017-11-17 09:30:00,87.36,87.39,87.35,87.37,574240.0,58.7081,58.7283,58.7014,58.7148,574240.0
2017-11-17 09:40:00,87.37,87.39,87.34,87.38,712442.0,58.7148,58.7283,58.6947,58.7215,712442.0
2017-11-17 09:50:00,87.39,87.42,87.37,87.41,556437.0,58.7283,58.7484,58.7148,58.7417,556437.0
2017-11-17 10:00:00,87.42,87.42,87.39,87.42,338488.0,58.7484,58.7484,58.7283,58.7484,338488.0
2017-11-17 10:10:00,87.42,87.43,87.37,87.41,361950.0,58.7484,58.7551,58.7148,58.7417,361950.0
2017-11-17 10:20:00,87.4,87.43,87.4,87.42,120938.0,58.735,58.7551,58.735,58.7484,120938.0
2017-11-17 10:30:00,87.42,87.43,87.39,87.43,140234.0,58.7484,58.7551,58.7283,58.7551,140234.0
2017-11-17 10:40:00,87.43,87.44,87.41,87.42,118421.0,58.7551,58.7619,58.7417,58.7484,118421.0
2017-11-17 10:50:00,87.43,87.45,87.42,87.44,102529.0,58.7551,58.7686,58.7484,58.7619,102529.0
2017-11-17 11:00:00,87.44,87.45,87.43,87.44,160533.0,58.7619,58.7686,58.7551,58.7619,160533.0
2017-11-17 11:10:00,87.43,87.44,87.38,87.42,304304.0,58.7551,58.7619,58.7215,58.7484,304304.0
2017-11-17 11:20:00,87.42,87.43,87.41,87.42,198891.0,58.7484,58.7551,58.7417,58.7484,198891.0
2017-11-17 11:30:00,87.43,87.44,87.4,87.41,159565.0,58.7551,58.7619,58.735,58.7417,159565.0
2017-11-17 11:40:00,87.41,87.44,87.39,87.44,201200.0,58.7417,58.7619,58.7283,58.7619,201200.0
2017-11-17 11:50:00,87.44,87.45,87.44,87.45,123330.0,58.7619,58.7686,58.7619,58.7686,123330.0
2017-11-17 12:00:00,87.45,87.48,87.44,87.47,123605.0,58.7686,58.7887,58.7619,58.782,123605.0
2017-11-17 12:10:00,87.48,87.49,87.47,87.49,110786.0,58.7887,58.7955,58.782,58.7955,110786.0
2017-11-17 12:20:00,87.49,87.5,87.47,87.48,139432.0,58.7955,58.8022,58.782,58.7887,139432.0
2017-11-17 12:30:00,87.47,87.48,87.46,87.47,62996.0,58.782,58.7887,58.7753,58.782,62996.0
2017-11-17 12:40:00,87.47,87.48,87.46,87.48,94131.0,58.782,58.7887,58.7753,58.7887,94131.0
2017-11-17 12:50:00,87.48,87.48,87.46,87.47,95439.0,58.7887,58.7887,58.7753,58.782,95439.0
2017-11-17 13:00:00,87.47,87.48,87.46,87.48,57090.0,58.782,58.7887,58.7753,58.7887,57090.0
2017-11-17 13:10:00,87.48,87.48,87.46,87.47,88349.0,58.7887,58.7887,58.7753,58.782,88349.0
2017-11-17 13:20:00,87.47,87.48,87.45,87.46,96371.0,58.782,58.7887,58.7686,58.7753,96371.0
2017-11-17 13:30:00,87.46,87.51,87.46,87.51,187378.0,58.7753,58.8089,58.7753,58.8089,187378.0
2017-11-17 13:40:00,87.51,87.51,87.5,87.51,106981.0,58.8089,58.8089,58.8022,58.8089,106981.0
2017-11-17 13:50:00,87.51,87.51,87.49,87.5,77527.0,58.8089,58.8089,58.7955,58.8022,77527.0
2017-11-17 14:00:00,87.5,87.5,87.49,87.5,96900.0,58.8022,58.8022,58.7955,58.8022,96900.0
2017-11-17 14:10:00,87.5,87.5,87.47,87.48,197358.0,58.8022,58.8022,58.782,58.7887,197358.0
2017-11-17 14:20:00,87.48,87.49,87.47,87.48,139131.0,58.7887,58.7955,58.782,58.7887,139131.0
2017-11-17 14:30:00,87.49,87.49,87.46,87.48,130396.0,58.7955,58.7955,58.7753,58.7887,130396.0
2017-11-17 14:40:00,87.48,87.49,87.47,87.48,840858.0,58.7887,58.7955,58.782,58.7887,840858.0
2017-11-17 14:50:00,87.47,87.48,87.46,87.48,202631.0,58.782,58.7887,58.7753,58.7887,202631.0
2017-11-17 15:00:00,87.48,87.48,87.45,87.45,132420.0,58.7887,58.7887,58.7686,58.7686,132420.0
2017-11-17 15:10:00,87.45,87.47,87.45,87.46,1085159.0,58.7686,58.782,58.7686,58.7753,1085159.0
2017-11-17 15:20:00,87.46,87.49,87.46,87.48,340987.0,58.7753,58.7955,58.7753,58.7887,340987.0
2017-11-17 15:30:00,87.48,87.49,87.45,87.46,376157.0,58.7887,58.7955,58.7686,58.7753,376157.0
2017-11-17 15:40:00,87.47,87.48,87.44,87.45,618155.0,58.782,58.7887,58.7619,58.7686,618155.0
2017-11-17 15:50:00,87.45,87.5,87.45,87.47,1637667.0,58.7686,58.8022,58.7686,58.782,1637667.0
2017-11-20 09:30:00,87.52,87.55,87.48,87.53,507491.0,58.8156,58.8358,58.7887,58.8223,507491.0
2017-11-20 09:40:00,87.54,87.56,87.53,87.56,228397.0,58.8291,58.8425,58.8223,58.8425,228397.0
2017-11-20 09:50:00,87.56,87.57,87.53,87.57,123915.0,58.8425,58.8492,58.8223,58.8492,123915.0
2017-11-20 10:00:00,87.57,87.59,87.52,87.57,237736.0,58.8492,58.8627,58.8156,58.8492,237736.0
2017-11-20 10:10:00,87.56,87.58,87.56,87.58,66410.0,58.8425,58.8559,58.8425,58.8559,66410.0
2017-11-20 10:20:00,87.58,87.63,87.57,87.59,484898.0,58.8559,58.8895,58.8492,58.8627,484898.0
2017-11-20 10:30:00,87.58,87.59,87.57,87.58,318759.0,58.8559,58.8627,58.8492,58.8559,318759.0
2017-11-20 10:40:00,87.58,87.59,87.55,87.56,180588.0,58.8559,58.8627,58.8358,58.8425,180588.0
2017-11-20 10:50:00,87.56,87.57,87.55,87.57,116564.0,58.8425,58.8492,58.8358,58.8492,116564.0
2017-11-20 11:00:00,87.57,87.57,87.53,87.54,117674.0,58.8492,58.8492,58.8223,58.8291,117674.0
2017-11-20 11:10:00,87.55,87.56,87.54,87.56,108855.0,58.8358,58.8425,58.8291,58.8425,108855.0
2017-11-20 11:20:00,87.56,87.56,87.5,87.51,220667.0,58.8425,58.8425,58.8022,58.8089,220667.0
2017-11-20 11:30:00,87.51,87.52,87.49,87.52,111202.0,58.8089,58.8156,58.7955,58.8156,111202.0
2017-11-20 11:40:00,87.52,87.52,87.51,87.51,55601.0,58.8156,58.8156,58.8089,58.8089,55601.0
2017-11-20 11:50:00,87.51,87.53,87.51,87.53,98446.0,58.8089,58.8223,58.8089,58.8223,98446.0
2017-11-20 12:00:00,87.52,87.53,87.5,87.51,417094.0,58.8156,58.8223,58.8022,58.8089,417094.0
2017-11-20 12:10:00,87.51,87.52,87.5,87.51,152523.0,58.8089,58.8156,58.8022,58.8089,152523.0
2017-11-20 12:20:00,87.51,87.51,87.48,87.48,251066.0,58.8089,58.8089,58.7887,58.7887,251066.0
2017-11-20 12:30:00,87.48,87.5,87.48,87.49,54461.0,58.7887,58.8022,58.7887,58.7955,54461.0
2017-11-20 12:40:00,87.49,87.5,87.47,87.48,99091.0,58.7955,58.8022,58.782,58.7887,99091.0
2017-11-20 12:50:00,87.48,87.49,87.47,87.48,94588.0,58.7887,58.7955,58.782,58.7887,94588.0
2017-11-20 13:00:00,87.48,87.5,87.47,87.48,140380.0,58.7887,58.8022,58.782,58.7887,140380.0
2017-11-20 13:10:00,87.48,87.49,87.47,87.49,61120.0,58.7887,58.7955,58.782,58.7955,61120.0
2017-11-20 13:20:00,87.5,87.51,87.48,87.5,166775.0,58.8022,58.8089,58.7887,58.8022,166775.0
2017-11-20 13:30:00,87.5,87.52,87.47,87.51,472741.0,58.8022,58.8156,58.782,58.8089,472741.0
2017-11-20 13:40:00,87.52,87.52,87.5,87.5,46520.0,58.8156,58.8156,58.8022,58.8022,46520.0
2017-11-20 13:50:00,87.51,87.52,87.47,87.47,691599.0,58.8089,58.8156,58.782,58.782,691599.0
2017-11-20 14:00:00,87.48,87.48,87.43,87.48,213128.0,58.7887,58.7887,58.7551,58.7887,213128.0
2017-11-20 14:10:00,87.48,87.5,87.47,87.48,181155.0,58.7887,58.8022,58.782,58.7887,181155.0
2017-11-20 14:20:00,87.48,87.5,87.48,87.49,180858.0,58.7887,58.8022,58.7887,58.7955,180858.0
2017-11-20 14:30:00,87.49,87.5,87.48,87.49,16447.0,58.7955,58.8022,58.7887,58.7955,16447.0
2017-11-20 14:40:00,87.5,87.51,87.48,87.49,178909.0,58.8022,58.8089,58.7887,58.7955,178909.0
2017-11-20 14:50:00,87.49,87.49,87.47,87.48,51313.0,58.7955,58.7955,58.782,58.7887,51313.0
2017-11-20 15:00:00,87.48,87.49,87.48,87.49,54018.0,58.7887,58.7955,58.7887,58.7955,54018.0
2017-11-20 15:10:00,87.49,87.49,87.47,87.48,95135.0,58.7955,58.7955,58.782,58.7887,95135.0
2017-11-20 15:20:00,87.48,87.49,87.47,87.48,28695.0,58.7887,58.7955,58.782,58.7887,28695.0
2017-11-20 15:30:00,87.48,87.49,87.45,87.46,165790.0,58.7887,58.7955,58.7686,58.7753,165790.0
2017-11-20 15:40:00,87.46,87.47,87.43,87.45,280817.0,58.7753,58.782,58.7551,58.7686,280817.0
2017-11-20 15:50:00,87.46,87.5,87.45,87.48,895014.0,58.7753,58.8022,58.7686,58.7887,895014.0
2017-11-21 09:30:00,87.57,87.64,87.57,87.63,245423.0,58.8492,58.8963,58.8492,58.8895,245423.0
2017-11-21 09:40:00,87.63,87.65,87.63,87.65,537376.0,58.8895,58.903,58.8895,58.903,537376.0
2017-11-21 09:50:00,87.65,87.65,87.61,87.62,771445.0,58.903,58.903,58.8761,58.8828,771445.0
2017-11-21 10:00:00,87.63,87.66,87.62,87.66,205620.0,58.8895,58.9097,58.8828,58.9097,205620.0
2017-11-21 10:10:00,87.67,87.69,87.66,87.67,237215.0,58.9164,58.9299,58.9097,58.9164,237215.0
2017-11-21 10:20:00,87.67,87.68,87.63,87.66,312869.0,58.9164,58.9231,58.8895,58.9097,312869.0
2017-11-21 10:30:00,87.66,87.66,87.63,87.66,288043.0,58.9097,58.9097,58.8895,58.9097,288043.0
2017-11-21 10:40:00,87.66,87.68,87.65,87.68,55127.0,58.9097,58.9231,58.903,58.9231,55127.0
2017-11-21 10:50:00,87.68,87.68,87.65,87.66,78589.0,58.9231,58.9231,58.903,58.9097,78589.0
2017-11-21 11:00:00,87.66,87.68,87.64,87.66,162859.0,58.9097,58.9231,58.8963,58.9097,162859.0
2017-11-21 11:10:00,87.66,87.67,87.63,87.65,91276.0,58.9097,58.9164,58.8895,58.903,91276.0
2017-11-21 11:20:00,87.64,87.67,87.64,87.67,33542.0,58.8963,58.9164,58.8963,58.9164,33542.0
2017-11-21 11:30:00,87.66,87.68,87.66,87.67,34031.0,58.9097,58.9231,58.9097,58.9164,34031.0
2017-11-21 11:40:00,87.68,87.68,87.66,87.68,80048.0,58.9231,58.9231,58.9097,58.9231,80048.0
2017-11-21 11:50:00,87.68,87.69,87.67,87.67,40578.0,58.9231,58.9299,58.9164,58.9164,40578.0
2017-11-21 12:00:00,87.68,87.69,87.67,87.69,29072.0,58.9231,58.9299,58.9164,58.9299,29072.0
2017-11-21 12:10:00,87.69,87.69,87.67,87.67,92332.0,58.9299,58.9299,58.9164,58.9164,92332.0
2017-11-21 12:20:00,87.68,87.68,87.66,87.66,31329.0,58.9231,58.9231,58.9097,58.9097,31329.0
2017-11-21 12:30:00,87.67,87.67,87.66,87.66,32072.0,58.9164,58.9164,58.9097,58.9097,32072.0
2017-11-21 12:40:00,87.66,87.67,87.64,87.65,41710.0,58.9097,58.9164,58.8963,58.903,41710.0
2017-11-21 12:50:00,87.65,87.66,87.64,87.66,29275.0,58.903,58.9097,58.8963,58.9097,29275.0
2017-11-21 13:00:00,87.66,87.66,87.65,87.66,28949.0,58.9097,58.9097,58.903,58.9097,28949.0
2017-11-21 13:10:00,87.66,87.66,87.65,87.66,13498.0,58.9097,58.9097,58.903,58.9097,13498.0
2017-11-21 13:20:00,87.66,87.66,87.65,87.66,148545.0,58.9097,58.9097,58.903,58.9097,148545.0
2017-11-21 13:30:00,87.66,87.66,87.65,87.66,39751.0,58.9097,58.9097,58.903,58.9097,39751.0
2017-11-21 13:40:00,87.66,87.68,87.66,87.68,58697.0,58.9097,58.9231,58.9097,58.9231,58697.0
2017-11-21 13:50:00,87.68,87.68,87.66,87.67,44144.0,58.9231,58.9231,58.9097,58.9164,44144.0
2017-11-21 14:00:00,87.67,87.68,87.65,87.68,87953.0,58.9164,58.9231,58.903,58.9231,87953.0
2017-11-21 14:10:00,87.67,87.68,87.65,87.67,36520.0,58.9164,58.9231,58.903,58.9164,36520.0
2017-11-21 14:20:00,87.67,87.68,87.65,87.68,48301.0,58.9164,58.9231,58.903,58.9231,48301.0
2017-11-21 14:30:00,87.67,87.69,87.66,87.68,103861.0,58.9164,58.9299,58.9097,58.9231,103861.0
2017-11-21 14:40:00,87.68,87.69,87.68,87.68,270703.0,58.9231,58.9299,58.9231,58.9231,270703.0
2017-11-21 14:50:00,87.68,87.69,87.67,87.68,103465.0,58.9231,58.9299,58.9164,58.9231,103465.0
2017-11-21 15:00:00,87.68,87.7,87.65,87.67,261585.0,58.9231,58.9366,58.903,58.9164,261585.0
2017-11-21 15:10:00,87.67,87.71,87.65,87.67,893998.0,58.9164,58.9433,58.903,58.9164,893998.0
2017-11-21 15:20:00,87.66,87.69,87.65,87.69,167750.0,58.9097,58.9299,58.903,58.9299,167750.0
2017-11-21 15:30:00,87.69,87.69,87.67,87.69,399169.0,58.9299,58.9299,58.9164,58.9299,399169.0
2017-11-21 15:40:00,87.69,87.69,87.65,87.66,1087125.0,58.9299,58.9299,58.903,58.9097,1087125.0
2017-11-21 15:50:00,87.66,87.68,87.63,87.66,948924.0,58.9097,58.9231,58.8895,58.9097,948924.0
2017-11-22 09:30:00,87.72,87.73,87.7,87.73,364236.0,58.95,58.9567,58.9366,58.9567,364236.0
2017-11-22 09:40:00,87.73,87.73,87.71,87.73,465884.0,58.9567,58.9567,58.9433,58.9567,465884.0
2017-11-22 09:50:00,87.73,87.75,87.72,87.75,134132.0,58.9567,58.9702,58.95,58.9702,134132.0
2017-11-22 10:00:00,87.75,87.75,87.74,87.75,27690.0,58.9702,58.9702,58.9635,58.9702,27690.0
2017-11-22 10:10:00,87.75,87.75,87.73,87.75,93990.0,58.9702,58.9702,58.9567,58.9702,93990.0
2017-11-22 10:20:00,87.75,87.77,87.71,87.77,980755.0,58.9702,58.9836,58.9433,58.9836,980755.0
2017-11-22 10:30:00,87.76,87.76,87.73,87.73,246328.0,58.9769,58.9769,58.9567,58.9567,246328.0
2017-11-22 10:40:00,87.74,87.75,87.73,87.75,106930.0,58.9635,58.9702,58.9567,58.9702,106930.0
2017-11-22 10:50:00,87.75,87.75,87.74,87.75,70026.0,58.9702,58.9702,58.9635,58.9702,70026.0
2017-11-22 11:00:00,87.75,87.76,87.72,87.76,877800.0,58.9702,58.9769,58.95,58.9769,877800.0
2017-11-22 11:10:00,87.76,87.76,87.75,87.75,113260.0,58.9769,58.9769,58.9702,58.9702,113260.0
2017-11-22 11:20:00,87.76,87.76,87.72,87.74,189130.0,58.9769,58.9769,58.95,58.9635,189130.0
2017-11-22 11:30:00,87.74,87.74,87.71,87.72,467732.0,58.9635,58.9635,58.9433,58.95,467732.0
2017-11-22 11:40:00,87.72,87.74,87.71,87.72,136060.0,58.95,58.9635,58.9433,58.95,136060.0
2017-11-22 11:50:00,87.73,87.73,87.72,87.73,56514.0,58.9567,58.9567,58.95,58.9567,56514.0
2017-11-22 12:00:00,87.72,87.73,87.72,87.73,446110.0,58.95,58.9567,58.95,58.9567,446110.0
2017-11-22 12:10:00,87.73,87.73,87.71,87.71,60409.0,58.9567,58.9567,58.9433,58.9433,60409.0
2017-11-22 12:20:00,87.71,87.72,87.71,87.72,29845.0,58.9433,58.95,58.9433,58.95,29845.0
2017-11-22 12:30:00,87.72,87.72,87.7,87.71,43550.0,58.95,58.95,58.9366,58.9433,43550.0
2017-11-22 12:40:00,87.71,87.72,87.71,87.72,95234.0,58.9433,58.95,58.9433,58.95,95234.0
2017-11-22 12:50:00,87.72,87.72,87.71,87.72,40137.0,58.95,58.95,58.9433,58.95,40137.0
2017-11-22 13:00:00,87.72,87.72,87.71,87.72,22189.0,58.95,58.95,58.9433,58.95,22189.0
2017-11-22 13:10:00,87.72,87.72,87.71,87.72,20407.0,58.95,58.95,58.9433,58.95,20407.0
2017-11-22 13:20:00,87.72,87.73,87.71,87.73,64278.0,58.95,58.9567,58.9433,58.9567,64278.0
2017-11-22 13:30:00,87.73,87.74,87.72,87.72,61058.0,58.9567,58.9635,58.95,58.95,61058.0
2017-11-22 13:40:00,87.73,87.74,87.72,87.74,19510.0,58.9567,58.9635,58.95,58.9635,19510.0
2017-11-22 13:50:00,87.74,87.75,87.73,87.75,25278.0,58.9635,58.9702,58.9567,58.9702,25278.0
2017-11-22 14:00:00,87.75,87.76,87.74,87.75,55596.0,58.9702,58.9769,58.9635,58.9702,55596.0
2017-11-22 14:10:00,87.75,87.75,87.74,87.75,29954.0,58.9702,58.9702,58.9635,58.9702,29954.0
2017-11-22 14:20:00,87.75,87.76,87.74,87.75,89895.0,58.9702,58.9769,58.9635,58.9702,89895.0
2017-11-22 14:30:00,87.75,87.76,87.73,87.75,107761.0,58.9702,58.9769,58.9567,58.9702,107761.0
2017-11-22 14:40:00,87.75,87.76,87.74,87.75,88380.0,58.9702,58.9769,58.9635,58.9702,88380.0
2017-11-22 14:50:00,87.76,87.79,87.75,87.79,161931.0,58.9769,58.9971,58.9702,58.9971,161931.0
2017-11-22 15:00:00,87.78,87.79,87.77,87.79,72270.0,58.9903,58.9971,58.9836,58.9971,72270.0
2017-11-22 15:10:00,87.79,87.81,87.78,87.81,95929.0,58.9971,59.0105,58.9903,59.0105,95929.0
2017-11-22 15:20:00,87.81,87.85,87.8,87.84,154902.0,59.0105,59.0374,59.0038,59.0307,154902.0
2017-11-22 15:30:00,87.85,87.85,87.83,87.85,151166.0,59.0374,59.0374,59.0239,59.0374,151166.0
2017-11-22 15:40:00,87.85,87.87,87.85,87.86,333223.0,59.0374,59.0508,59.0374,59.0441,333223.0
2017-11-22 15:50:00,87.86,87.87,87.78,87.79,720941.0,59.0441,59.0508,58.9903,58.9971,720941.0
2017-11-24 09:30:00,87.87,87.88,87.85,87.87,83890.0,59.0508,59.0575,59.0374,59.0508,83890.0
2017-11-24 09:40:00,87.88,87.89,87.87,87.89,52844.0,59.0575,59.0643,59.0508,59.0643,52844.0
2017-11-24 09:50:00,87.89,87.9,87.88,87.9,72399.0,59.0643,59.071,59.0575,59.071,72399.0
2017-11-24 10:00:00,87.89,87.9,87.87,87.88,76751.0,59.0643,59.071,59.0508,59.0575,76751.0
2017-11-24 10:10:00,87.88,87.9,87.87,87.9,44968.0,59.0575,59.071,59.0508,59.071,44968.0
2017-11-24 10:20:00,87.9,87.9,87.87,87.88,69794.0,59.071,59.071,59.0508,59.0575,69794.0
2017-11-24 10:30:00,87.89,87.89,87.85,87.89,121644.0,59.0643,59.0643,59.0374,59.0643,121644.0
2017-11-24 10:40:00,87.88,87.89,87.87,87.88,31911.0,59.0575,59.0643,59.0508,59.0575,31911.0
2017-11-24 10:50:00,87.88,87.89,87.87,87.89,39177.0,59.0575,59.0643,59.0508,59.0643,39177.0
2017-11-24 11:00:00,87.89,87.9,87.87,87.88,64505.0,59.0643,59.071,59.0508,59.0575,64505.0
2017-11-24 11:10:00,87.88,87.9,87.88,87.9,22331.0,59.0575,59.071,59.0575,59.071,22331.0
2017-11-24 11:20:00,87.9,87.92,87.89,87.91,135797.0,59.071,59.0844,59.0643,59.0777,135797.0
2017-11-24 11:30:00,87.91,87.92,87.89,87.92,113849.0,59.0777,59.0844,59.0643,59.0844,113849.0
2017-11-24 11:40:00,87.92,87.92,87.88,87.88,66999.0,59.0844,59.0844,59.0575,59.0575,66999.0
2017-11-24 11:50:00,87.88,87.9,87.87,87.88,97627.0,59.0575,59.071,59.0508,59.0575,97627.0
2017-11-24 12:00:00,87.88,87.89,87.86,87.87,138454.0,59.0575,59.0643,59.0441,59.0508,138454.0
2017-11-24 12:10:00,87.88,87.88,87.87,87.87,89223.0,59.0575,59.0575,59.0508,59.0508,89223.0
2017-11-24 12:20:00,87.88,87.88,87.87,87.88,102174.0,59.0575,59.0575,59.0508,59.0575,102174.0
2017-11-24 12:30:00,87.87,87.89,87.87,87.88,198644.0,59.0508,59.0643,59.0508,59.0575,198644.0
2017-11-24 12:40:00,87.88,87.88,87.87,87.88,130767.0,59.0575,59.0575,59.0508,59.0575,130767.0
2017-11-24 12:50:00,87.88,87.88,87.83,87.87,368333.0,59.0575,59.0575,59.0239,59.0508,368333.0
2017-11-27 09:30:00,87.87,87.87,87.79,87.83,235924.0,59.0508,59.0508,58.9971,59.0239,235924.0
2017-11-27 09:40:00,87.83,87.86,87.83,87.86,153322.0,59.0239,59.0441,59.0239,59.0441,153322.0
2017-11-27 09:50:00,87.86,87.86,87.81,87.81,135275.0,59.0441,59.0441,59.0105,59.0105,135275.0
2017-11-27 10:00:00,87.82,87.82,87.77,87.78,312236.0,59.0172,59.0172,58.9836,58.9903,312236.0
2017-11-27 10:10:00,87.78,87.82,87.78,87.81,69367.0,58.9903,59.0172,58.9903,59.0105,69367.0
2017-11-27 10:20:00,87.82,87.82,87.81,87.82,71762.0,59.0172,59.0172,59.0105,59.0172,71762.0
2017-11-27 10:30:00,87.82,87.84,87.82,87.83,164715.0,59.0172,59.0307,59.0172,59.0239,164715.0
2017-11-27 10:40:00,87.84,87.85,87.83,87.83,84894.0,59.0307,59.0374,59.0239,59.0239,84894.0
2017-11-27 10:50:00,87.84,87.84,87.81,87.82,58122.0,59.0307,59.0307,59.0105,59.0172,58122.0
2017-11-27 11:00:00,87.83,87.84,87.82,87.82,69066.0,59.0239,59.0307,59.0172,59.0172,69066.0
2017-11-27 11:10:00,87.82,87.83,87.79,87.8,73092.0,59.0172,59.0239,58.9971,59.0038,73092.0
2017-11-27 11:20:00,87.8,87.8,87.75,87.76,135849.0,59.0038,59.0038,58.9702,58.9769,135849.0
2017-11-27 11:30:00,87.76,87.78,87.74,87.76,281024.0,58.9769,58.9903,58.9635,58.9769,281024.0
2017-11-27 11:40:00,87.77,87.77,87.73,87.74,291864.0,58.9836,58.9836,58.9567,58.9635,291864.0
2017-11-27 11:50:00,87.74,87.77,87.73,87.77,127696.0,58.9635,58.9836,58.9567,58.9836,127696.0
2017-11-27 12:00:00,87.76,87.77,87.76,87.77,60532.0,58.9769,58.9836,58.9769,58.9836,60532.0
2017-11-27 12:10:00,87.77,87.78,87.76,87.77,68688.0,58.9836,58.9903,58.9769,58.9836,68688.0
2017-11-27 12:20:00,87.77,87.77,87.76,87.76,38535.0,58.9836,58.9836,58.9769,58.9769,38535.0
2017-11-27 12:30:00,87.77,87.77,87.76,87.77,64388.0,58.9836,58.9836,58.9769,58.9836,64388.0
2017-11-27 12:40:00,87.77,87.77,87.74,87.74,453062.0,58.9836,58.9836,58.9635,58.9635,453062.0
2017-11-27 12:50:00,87.75,87.75,87.74,87.74,123347.0,58.9702,58.9702,58.9635,58.9635,123347.0
2017-11-27 13:00:00,87.74,87.75,87.72,87.72,142257.0,58.9635,58.9702,58.95,58.95,142257.0
2017-11-27 13:10:00,87.72,87.73,87.71,87.71,94602.0,58.95,58.9567,58.9433,58.9433,94602.0
2017-11-27 13:20:00,87.71,87.72,87.7,87.7,80040.0,58.9433,58.95,58.9366,58.9366,80040.0
2017-11-27 13:30:00,87.7,87.71,87.68,87.69,104424.0,58.9366,58.9433,58.9231,58.9299,104424.0
2017-11-27 13:40:00,87.68,87.69,87.66,87.66,210225.0,58.9231,58.9299,58.9097,58.9097,210225.0
2017-11-27 13:50:00,87.66,87.69,87.66,87.68,306809.0,58.9097,58.9299,58.9097,58.9231,306809.0
2017-11-27 14:00:00,87.69,87.69,87.66,87.67,106329.0,58.9299,58.9299,58.9097,58.9164,106329.0
2017-11-27 14:10:00,87.67,87.67,87.62,87.66,346595.0,58.9164,58.9164,58.8828,58.9097,346595.0
2017-11-27 14:20:00,87.66,87.66,87.62,87.62,672687.0,58.9097,58.9097,58.8828,58.8828,672687.0
2017-11-27 14:30:00,87.63,87.63,87.59,87.59,130546.0,58.8895,58.8895,58.8627,58.8627,130546.0
2017-11-27 14:40:00,87.59,87.63,87.57,87.57,128360.0,58.8627,58.8895,58.8492,58.8492,128360.0
2017-11-27 14:50:00,87.58,87.6,87.56,87.57,341031.0,58.8559,58.8694,58.8425,58.8492,341031.0
2017-11-27 15:00:00,87.58,87.58,87.56,87.56,175803.0,58.8559,58.8559,58.8425,58.8425,175803.0
2017-11-27 15:10:00,87.56,87.57,87.54,87.56,224560.0,58.8425,58.8492,58.8291,58.8425,224560.0
2017-11-27 15:20:00,87.56,87.61,87.55,87.61,212765.0,58.8425,58.8761,58.8358,58.8761,212765.0
2017-11-27 15:30:00,87.61,87.63,87.59,87.59,418321.0,58.8761,58.8895,58.8627,58.8627,418321.0
2017-11-27 15:40:00,87.6,87.6,87.57,87.58,359766.0,58.8694,58.8694,58.8492,58.8559,359766.0
2017-11-27 15:50:00,87.58,87.61,87.57,87.6,868693.0,58.8559,58.8761,58.8492,58.8694,868693.0
2017-11-28 09:30:00,87.64,87.67,87.62,87.66,452866.0,58.8963,58.9164,58.8828,58.9097,452866.0
2017-11-28 09:40:00,87.66,87.7,87.66,87.67,165259.0,58.9097,58.9366,58.9097,58.9164,165259.0
2017-11-28 09:50:00,87.66,87.69,87.66,87.68,46792.0,58.9097,58.9299,58.9097,58.9231,46792.0
2017-11-28 10:00:00,87.69,87.71,87.68,87.71,135120.0,58.9299,58.9433,58.9231,58.9433,135120.0
2017-11-28 10:10:00,87.71,87.73,87.7,87.7,106528.0,58.9433,58.9567,58.9366,58.9366,106528.0
2017-11-28 10:20:00,87.72,87.73,87.7,87.7,143125.0,58.95,58.9567,58.9366,58.9366,143125.0
2017-11-28 10:30:00,87.7,87.71,87.7,87.7,42132.0,58.9366,58.9433,58.9366,58.9366,42132.0
2017-11-28 10:40:00,87.7,87.72,87.69,87.7,203198.0,58.9366,58.95,58.9299,58.9366,203198.0
2017-11-28 10:50:00,87.7,87.71,87.68,87.68,85209.0,58.9366,58.9433,58.9231,58.9231,85209.0
2017-11-28 11:00:00,87.68,87.7,87.68,87.7,104953.0,58.9231,58.9366,58.9231,58.9366,104953.0
2017-11-28 11:10:00,87.69,87.7,87.68,87.69,73783.0,58.9299,58.9366,58.9231,58.9299,73783.0
2017-11-28 11:20:00,87.68,87.71,87.68,87.7,48069.0,58.9231,58.9433,58.9231,58.9366,48069.0
2017-11-28 11:30:00,87.7,87.74,87.68,87.72,276343.0,58.9366,58.9635,58.9231,58.95,276343.0
2017-11-28 11:40:00,87.73,87.73,87.71,87.71,139932.0,58.9567,58.9567,58.9433,58.9433,139932.0
2017-11-28 11:50:00,87.72,87.74,87.71,87.73,61120.0,58.95,58.9635,58.9433,58.9567,61120.0
2017-11-28 12:00:00,87.73,87.74,87.72,87.73,198563.0,58.9567,58.9635,58.95,58.9567,198563.0
2017-11-28 12:10:00,87.73,87.77,87.73,87.76,45761.0,58.9567,58.9836,58.9567,58.9769,45761.0
2017-11-28 12:20:00,87.77,87.78,87.75,87.75,152688.0,58.9836,58.9903,58.9702,58.9702,152688.0
2017-11-28 12:30:00,87.76,87.76,87.75,87.76,62620.0,58.9769,58.9769,58.9702,58.9769,62620.0
2017-11-28 12:40:00,87.76,87.76,87.72,87.73,798302.0,58.9769,58.9769,58.95,58.9567,798302.0
2017-11-28 12:50:00,87.73,87.75,87.73,87.73,143833.0,58.9567,58.9702,58.9567,58.9567,143833.0
2017-11-28 13:00:00,87.73,87.75,87.72,87.73,340461.0,58.9567,58.9702,58.95,58.9567,340461.0
2017-11-28 13:10:00,87.73,87.74,87.72,87.72,185782.0,58.9567,58.9635,58.95,58.95,185782.0
2017-11-28 13:20:00,87.72,87.73,87.67,87.7,391992.0,58.95,58.9567,58.9164,58.9366,391992.0
2017-11-28 13:30:00,87.7,87.71,87.67,87.7,118708.0,58.9366,58.9433,58.9164,58.9366,118708.0
2017-11-28 13:40:00,87.69,87.7,87.68,87.69,117293.0,58.9299,58.9366,58.9231,58.9299,117293.0
2017-11-28 13:50:00,87.69,87.69,87.63,87.64,171535.0,58.9299,58.9299,58.8895,58.8963,171535.0
2017-11-28 14:00:00,87.64,87.7,87.63,87.69,218326.0,58.8963,58.9366,58.8895,58.9299,218326.0
2017-11-28 14:10:00,87.69,87.72,87.67,87.72,97221.0,58.9299,58.95,58.9164,58.95,97221.0
2017-11-28 14:20:00,87.72,87.76,87.71,87.76,88356.0,58.95,58.9769,58.9433,58.9769,88356.0
2017-11-28 14:30:00,87.76,87.78,87.75,87.76,184088.0,58.9769,58.9903,58.9702,58.9769,184088.0
2017-11-28 14:40:00,87.76,87.81,87.76,87.79,300035.0,58.9769,59.0105,58.9769,58.9971,300035.0
2017-11-28 14:50:00,87.78,87.79,87.78,87.79,138004.0,58.9903,58.9971,58.9903,58.9971,138004.0
2017-11-28 15:00:00,87.79,87.8,87.77,87.78,392223.0,58.9971,59.0038,58.9836,58.9903,392223.0
2017-11-28 15:10:00,87.79,87.83,87.79,87.82,379494.0,58.9971,59.0239,58.9971,59.0172,379494.0
2017-11-28 15:20:00,87.82,87.83,87.78,87.79,382205.0,59.0172,59.0239,58.9903,58.9971,382205.0
2017-11-28 15:30:00,87.8,87.8,87.76,87.79,186928.0,59.0038,59.0038,58.9769,58.9971,186928.0
2017-11-28 15:40:00,87.79,87.84,87.78,87.83,491157.0,58.9971,59.0307,58.9903,59.0239,491157.0
2017-11-28 15:50:00,87.83,87.89,87.82,87.87,1625580.0,59.0239,59.0643,59.0172,59.0508,1625580.0
2017-11-29 09:30:00,87.82,87.86,87.8,87.83,326721.0,59.0172,59.0441,59.0038,59.0239,326721.0
2017-11-29 09:40:00,87.83,87.87,87.82,87.84,1203899.0,59.0239,59.0508,59.0172,59.0307,1203899.0
2017-11-29 09:50:00,87.84,87.88,87.84,87.88,142946.0,59.0307,59.0575,59.0307,59.0575,142946.0
2017-11-29 10:00:00,87.88,87.88,87.8,87.82,254885.0,59.0575,59.0575,59.0038,59.0172,254885.0
2017-11-29 10:10:00,87.82,87.84,87.72,87.74,670740.0,59.0172,59.0307,58.95,58.9635,670740.0
2017-11-29 10:20:00,87.75,87.79,87.69,87.7,376788.0,58.9702,58.9971,58.9299,58.9366,376788.0
2017-11-29 10:30:00,87.71,87.81,87.69,87.8,293198.0,58.9433,59.0105,58.9299,59.0038,293198.0
2017-11-29 10:40:00,87.8,87.82,87.78,87.79,98498.0,59.0038,59.0172,58.9903,58.9971,98498.0
2017-11-29 10:50:00,87.8,87.8,87.7,87.73,191631.0,59.0038,59.0038,58.9366,58.9567,191631.0
2017-11-29 11:00:00,87.73,87.74,87.7,87.7,157542.0,58.9567,58.9635,58.9366,58.9366,157542.0
2017-11-29 11:10:00,87.7,87.71,87.67,87.7,230190.0,58.9366,58.9433,58.9164,58.9366,230190.0
2017-11-29 11:20:00,87.7,87.71,87.69,87.71,533785.0,58.9366,58.9433,58.9299,58.9433,533785.0
2017-11-29 11:30:00,87.71,87.73,87.7,87.71,232743.0,58.9433,58.9567,58.9366,58.9433,232743.0
2017-11-29 11:40:00,87.71,87.72,87.68,87.7,277959.0,58.9433,58.95,58.9231,58.9366,277959.0
2017-11-29 11:50:00,87.7,87.73,87.69,87.71,107157.0,58.9366,58.9567,58.9299,58.9433,107157.0
2017-11-29 12:00:00,87.71,87.74,87.69,87.72,136998.0,58.9433,58.9635,58.9299,58.95,136998.0
2017-11-29 12:10:00,87.72,87.77,87.71,87.75,84156.0,58.95,58.9836,58.9433,58.9702,84156.0
2017-11-29 12:20:00,87.75,87.77,87.75,87.77,259261.0,58.9702,58.9836,58.9702,58.9836,259261.0
2017-11-29 12:30:00,87.77,87.78,87.74,87.78,205933.0,58.9836,58.9903,58.9635,58.9903,205933.0
2017-11-29 12:40:00,87.78,87.8,87.76,87.8,126084.0,58.9903,59.0038,58.9769,59.0038,126084.0
2017-11-29 12:50:00,87.8,87.8,87.77,87.77,250429.0,59.0038,59.0038,58.9836,58.9836,250429.0
2017-11-29 13:00:00,87.78,87.79,87.76,87.77,296821.0,58.9903,58.9971,58.9769,58.9836,296821.0
2017-11-29 13:10:00,87.77,87.78,87.76,87.78,95140.0,58.9836,58.9903,58.9769,58.9903,95140.0
2017-11-29 13:20:00,87.78,87.79,87.77,87.78,51673.0,58.9903,58.9971,58.9836,58.9903,51673.0
2017-11-29 13:30:00,87.79,87.79,87.76,87.78,231707.0,58.9971,58.9971,58.9769,58.9903,231707.0
2017-11-29 13:40:00,87.78,87.78,87.76,87.78,76682.0,58.9903,58.9903,58.9769,58.9903,76682.0
2017-11-29 13:50:00,87.78,87.79,87.76,87.78,424089.0,58.9903,58.9971,58.9769,58.9903,424089.0
2017-11-29 14:00:00,87.78,87.79,87.77,87.78,219933.0,58.9903,58.9971,58.9836,58.9903,219933.0
2017-11-29 14:10:00,87.78,87.8,87.77,87.8,258570.0,58.9903,59.0038,58.9836,59.0038,258570.0
2017-11-29 14:20:00,87.8,87.82,87.78,87.79,127958.0,59.0038,59.0172,58.9903,58.9971,127958.0
2017-11-29 14:30:00,87.8,87.8,87.78,87.79,122053.0,59.0038,59.0038,58.9903,58.9971,122053.0
2017-11-29 14:40:00,87.79,87.81,87.78,87.81,72912.0,58.9971,59.0105,58.9903,59.0105,72912.0
2017-11-29 14:50:00,87.81,87.81,87.78,87.79,554641.0,59.0105,59.0105,58.9903,58.9971,554641.0
2017-11-29 15:00:00,87.79,87.82,87.78,87.79,475896.0,58.9971,59.0172,58.9903,58.9971,475896.0
2017-11-29 15:10:00,87.78,87.8,87.78,87.8,99710.0,58.9903,59.0038,58.9903,59.0038,99710.0
2017-11-29 15:20:00,87.8,87.81,87.79,87.79,122686.0,59.0038,59.0105,58.9971,58.9971,122686.0
2017-11-29 15:30:00,87.8,87.82,87.76,87.77,550633.0,59.0038,59.0172,58.9769,58.9836,550633.0
2017-11-29 15:40:00,87.77,87.79,87.76,87.78,314667.0,58.9836,58.9971,58.9769,58.9903,314667.0
2017-11-29 15:50:00,87.78,87.78,87.74,87.75,921610.0,58.9903,58.9903,58.9635,58.9702,921610.0
2017-11-30 09:30:00,87.79,87.9,87.79,87.88,411648.0,58.9971,59.071,58.9971,59.0575,411648.0
2017-11-30 09:40:00,87.88,87.9,87.84,87.87,751647.0,59.0575,59.071,59.0307,59.0508,751647.0
2017-11-30 09:50:00,87.86,87.88,87.82,87.88,191790.0,59.0441,59.0575,59.0172,59.0575,191790.0
2017-11-30 10:00:00,87.87,87.9,87.84,87.89,1119168.0,59.0508,59.071,59.0307,59.0643,1119168.0
2017-11-30 10:10:00,87.88,87.9,87.87,87.89,976347.0,59.0575,59.071,59.0508,59.0643,976347.0
2017-11-30 10:20:00,87.89,87.89,87.85,87.87,352322.0,59.0643,59.0643,59.0374,59.0508,352322.0
2017-11-30 10:30:00,87.87,87.87,87.83,87.83,467102.0,59.0508,59.0508,59.0239,59.0239,467102.0
2017-11-30 10:40:00,87.84,87.88,87.84,87.88,159097.0,59.0307,59.0575,59.0307,59.0575,159097.0
2017-11-30 10:50:00,87.87,87.9,87.86,87.9,149110.0,59.0508,59.071,59.0441,59.071,149110.0
2017-11-30 11:00:00,87.9,87.9,87.86,87.87,654556.0,59.071,59.071,59.0441,59.0508,654556.0
2017-11-30 11:10:00,87.87,87.9,87.87,87.9,108014.0,59.0508,59.071,59.0508,59.071,108014.0
2017-11-30 11:20:00,87.9,87.9,87.85,87.86,242758.0,59.071,59.071,59.0374,59.0441,242758.0
2017-11-30 11:30:00,87.86,87.87,87.83,87.87,312104.0,59.0441,59.0508,59.0239,59.0508,312104.0
2017-11-30 11:40:00,87.87,87.89,87.86,87.88,191994.0,59.0508,59.0643,59.0441,59.0575,191994.0
2017-11-30 11:50:00,87.88,87.9,87.86,87.89,117667.0,59.0575,59.071,59.0441,59.0643,117667.0
2017-11-30 12:00:00,87.89,87.9,87.88,87.89,78929.0,59.0643,59.071,59.0575,59.0643,78929.0
2017-11-30 12:10:00,87.89,87.92,87.89,87.92,329884.0,59.0643,59.0844,59.0643,59.0844,329884.0
2017-11-30 12:20:00,87.92,87.95,87.91,87.92,271285.0,59.0844,59.1046,59.0777,59.0844,271285.0
2017-11-30 12:30:00,87.92,87.93,87.91,87.92,53217.0,59.0844,59.0911,59.0777,59.0844,53217.0
2017-11-30 12:40:00,87.92,87.94,87.92,87.92,132927.0,59.0844,59.0979,59.0844,59.0844,132927.0
2017-11-30 12:50:00,87.92,87.93,87.85,87.88,140100.0,59.0844,59.0911,59.0374,59.0575,140100.0
2017-11-30 13:00:00,87.89,87.91,87.86,87.88,228112.0,59.0643,59.0777,59.0441,59.0575,228112.0
2017-11-30 13:10:00,87.88,87.89,87.85,87.86,113588.0,59.0575,59.0643,59.0374,59.0441,113588.0
2017-11-30 13:20:00,87.86,87.87,87.85,87.87,155331.0,59.0441,59.0508,59.0374,59.0508,155331.0
2017-11-30 13:30:00,87.86,87.88,87.81,87.83,230758.0,59.0441,59.0575,59.0105,59.0239,230758.0
2017-11-30 13:40:00,87.83,87.85,87.81,87.83,157205.0,59.0239,59.0374,59.0105,59.0239,157205.0
2017-11-30 13:50:00,87.83,87.84,87.79,87.83,203455.0,59.0239,59.0307,58.9971,59.0239,203455.0
2017-11-30 14:00:00,87.84,87.85,87.83,87.83,55187.0,59.0307,59.0374,59.0239,59.0239,55187.0
2017-11-30 14:10:00,87.84,87.85,87.83,87.84,58823.0,59.0307,59.0374,59.0239,59.0307,58823.0
2017-11-30 14:20:00,87.84,87.85,87.83,87.84,153494.0,59.0307,59.0374,59.0239,59.0307,153494.0
2017-11-30 14:30:00,87.84,87.85,87.82,87.83,78031.0,59.0307,59.0374,59.0172,59.0239,78031.0
2017-11-30 14:40:00,87.83,87.85,87.82,87.85,302572.0,59.0239,59.0374,59.0172,59.0374,302572.0
2017-11-30 14:50:00,87.84,87.86,87.84,87.86,210092.0,59.0307,59.0441,59.0307,59.0441,210092.0
2017-11-30 15:00:00,87.86,87.87,87.85,87.85,158680.0,59.0441,59.0508,59.0374,59.0374,158680.0
2017-11-30 15:10:00,87.86,87.86,87.85,87.85,86919.0,59.0441,59.0441,59.0374,59.0374,86919.0
2017-11-30 15:20:00,87.86,87.86,87.85,87.86,57266.0,59.0441,59.0441,59.0374,59.0441,57266.0
2017-11-30 15:30:00,87.86,87.86,87.8,87.81,483774.0,59.0441,59.0441,59.0038,59.0105,483774.0
2017-11-30 15:40:00,87.82,87.84,87.8,87.83,501060.0,59.0172,59.0307,59.0038,59.0239,501060.0
2017-11-30 15:50:00,87.83,87.83,87.79,87.79,1659939.0,59.0239,59.0239,58.9971,58.9971,1659939.0
2017-12-01 09:30:00,87.42,87.47,87.36,87.45,223270.0,58.9987,59.0324,58.9582,59.0189,223270.0
2017-12-01 09:40:00,87.45,87.45,87.38,87.42,287074.0,59.0189,59.0189,58.9717,58.9987,287074.0
2017-12-01 09:50:00,87.43,87.46,87.42,87.46,158647.0,59.0055,59.0257,58.9987,59.0257,158647.0
2017-12-01 10:00:00,87.45,87.47,87.43,87.45,259488.0,59.0189,59.0324,59.0055,59.0189,259488.0
2017-12-01 10:10:00,87.45,87.5,87.44,87.48,96453.0,59.0189,59.0527,59.0122,59.0392,96453.0
2017-12-01 10:20:00,87.48,87.5,87.47,87.48,220919.0,59.0392,59.0527,59.0324,59.0392,220919.0
2017-12-01 10:30:00,87.48,87.5,87.44,87.47,103332.0,59.0392,59.0527,59.0122,59.0324,103332.0
2017-12-01 10:40:00,87.47,87.5,87.47,87.49,50334.0,59.0324,59.0527,59.0324,59.0459,50334.0
2017-12-01 10:50:00,87.5,87.5,87.48,87.48,270929.0,59.0527,59.0527,59.0392,59.0392,270929.0
2017-12-01 11:00:00,87.48,87.49,87.39,87.44,315278.0,59.0392,59.0459,58.9785,59.0122,315278.0
2017-12-01 11:10:00,87.44,87.44,87.2,87.31,1427821.0,59.0122,59.0122,58.8502,58.9245,1427821.0
2017-12-01 11:20:00,87.3,87.31,87.13,87.16,1145888.0,58.9177,58.9245,58.803,58.8232,1145888.0
2017-12-01 11:30:00,87.16,87.27,86.98,87.2,1346329.0,58.8232,58.8975,58.7018,58.8502,1346329.0
2017-12-01 11:40:00,87.2,87.22,87.15,87.15,504234.0,58.8502,58.8637,58.8165,58.8165,504234.0
2017-12-01 11:50:00,87.16,87.31,87.12,87.28,668157.0,58.8232,58.9245,58.7962,58.9042,668157.0
2017-12-01 12:00:00,87.28,87.34,87.23,87.31,306790.0,58.9042,58.9447,58.8705,58.9245,306790.0
2017-12-01 12:10:00,87.31,87.33,87.24,87.29,120363.0,58.9245,58.938,58.8772,58.911,120363.0
2017-12-01 12:20:00,87.29,87.3,87.22,87.24,389157.0,58.911,58.9177,58.8637,58.8772,389157.0
2017-12-01 12:30:00,87.25,87.29,87.23,87.26,445394.0,58.884,58.911,58.8705,58.8907,445394.0
2017-12-01 12:40:00,87.26,87.34,87.26,87.34,79030.0,58.8907,58.9447,58.8907,58.9447,79030.0
2017-12-01 12:50:00,87.34,87.35,87.31,87.34,144741.0,58.9447,58.9515,58.9245,58.9447,144741.0
2017-12-01 13:00:00,87.34,87.35,87.25,87.28,233527.0,58.9447,58.9515,58.884,58.9042,233527.0
2017-12-01 13:10:00,87.28,87.33,87.28,87.31,132198.0,58.9042,58.938,58.9042,58.9245,132198.0
2017-12-01 13:20:00,87.32,87.35,87.31,87.34,64762.0,58.9312,58.9515,58.9245,58.9447,64762.0
2017-12-01 13:30:00,87.35,87.36,87.34,87.35,139924.0,58.9515,58.9582,58.9447,58.9515,139924.0
2017-12-01 13:40:00,87.35,87.35,87.28,87.32,98843.0,58.9515,58.9515,58.9042,58.9312,98843.0
2017-12-01 13:50:00,87.32,87.36,87.31,87.36,97881.0,58.9312,58.9582,58.9245,58.9582,97881.0
2017-12-01 14:00:00,87.36,87.37,87.33,87.37,72629.0,58.9582,58.965,58.938,58.965,72629.0
2017-12-01 14:10:00,87.38,87.39,87.34,87.36,161176.0,58.9717,58.9785,58.9447,58.9582,161176.0
2017-12-01 14:20:00,87.37,87.39,87.35,87.36,140383.0,58.965,58.9785,58.9515,58.9582,140383.0
2017-12-01 14:30:00,87.36,87.37,87.36,87.37,51714.0,58.9582,58.965,58.9582,58.965,51714.0
2017-12-01 14:40:00,87.36,87.37,87.32,87.33,100778.0,58.9582,58.965,58.9312,58.938,100778.0
2017-12-01 14:50:00,87.32,87.34,87.29,87.32,203136.0,58.9312,58.9447,58.911,58.9312,203136.0
2017-12-01 15:00:00,87.32,87.36,87.3,87.36,261526.0,58.9312,58.9582,58.9177,58.9582,261526.0
2017-12-01 15:10:00,87.36,87.36,87.32,87.36,156997.0,58.9582,58.9582,58.9312,58.9582,156997.0
2017-12-01 15:20:00,87.36,87.36,87.35,87.36,57542.0,58.9582,58.9582,58.9515,58.9582,57542.0
2017-12-01 15:30:00,87.36,87.38,87.34,87.37,256058.0,58.9582,58.9717,58.9447,58.965,256058.0
2017-12-01 15:40:00,87.37,87.39,87.35,87.38,276593.0,58.965,58.9785,58.9515,58.9717,276593.0
2017-12-01 15:50:00,87.38,87.4,87.31,87.36,843254.0,58.9717,58.9852,58.9245,58.9582,843254.0
2017-12-04 09:30:00,87.5,87.57,87.48,87.57,392992.0,59.0527,59.0999,59.0392,59.0999,392992.0
2017-12-04 09:40:00,87.57,87.61,87.55,87.56,392782.0,59.0999,59.1269,59.0864,59.0932,392782.0
2017-12-04 09:50:00,87.55,87.56,87.52,87.53,637182.0,59.0864,59.0932,59.0662,59.0729,637182.0
2017-12-04 10:00:00,87.54,87.56,87.49,87.52,190119.0,59.0797,59.0932,59.0459,59.0662,190119.0
2017-12-04 10:10:00,87.51,87.52,87.47,87.5,117058.0,59.0594,59.0662,59.0324,59.0527,117058.0
2017-12-04 10:20:00,87.5,87.54,87.49,87.51,487231.0,59.0527,59.0797,59.0459,59.0594,487231.0
2017-12-04 10:30:00,87.52,87.55,87.51,87.55,130147.0,59.0662,59.0864,59.0594,59.0864,130147.0
2017-12-04 10:40:00,87.55,87.55,87.46,87.5,1052210.0,59.0864,59.0864,59.0257,59.0527,1052210.0
2017-12-04 10:50:00,87.51,87.51,87.42,87.47,177163.0,59.0594,59.0594,58.9987,59.0324,177163.0
2017-12-04 11:00:00,87.47,87.49,87.44,87.47,136333.0,59.0324,59.0459,59.0122,59.0324,136333.0
2017-12-04 11:10:00,87.46,87.5,87.45,87.48,115210.0,59.0257,59.0527,59.0189,59.0392,115210.0
2017-12-04 11:20:00,87.49,87.52,87.46,87.47,386232.0,59.0459,59.0662,59.0257,59.0324,386232.0
2017-12-04 11:30:00,87.48,87.48,87.47,87.48,128159.0,59.0392,59.0392,59.0324,59.0392,128159.0
2017-12-04 11:40:00,87.48,87.48,87.43,87.47,90251.0,59.0392,59.0392,59.0055,59.0324,90251.0
2017-12-04 11:50:00,87.46,87.48,87.42,87.45,345856.0,59.0257,59.0392,58.9987,59.0189,345856.0
2017-12-04 12:00:00,87.46,87.47,87.45,87.45,105206.0,59.0257,59.0324,59.0189,59.0189,105206.0
2017-12-04 12:10:00,87.45,87.46,87.45,87.45,48327.0,59.0189,59.0257,59.0189,59.0189,48327.0
2017-12-04 12:20:00,87.46,87.46,87.41,87.42,819161.0,59.0257,59.0257,58.992,58.9987,819161.0
2017-12-04 12:30:00,87.43,87.45,87.4,87.42,300040.0,59.0055,59.0189,58.9852,58.9987,300040.0
2017-12-04 12:40:00,87.43,87.44,87.41,87.43,379575.0,59.0055,59.0122,58.992,59.0055,379575.0
2017-12-04 12:50:00,87.42,87.44,87.41,87.42,203883.0,58.9987,59.0122,58.992,58.9987,203883.0
2017-12-04 13:00:00,87.42,87.45,87.42,87.45,154263.0,58.9987,59.0189,58.9987,59.0189,154263.0
2017-12-04 13:10:00,87.44,87.45,87.43,87.45,353494.0,59.0122,59.0189,59.0055,59.0189,353494.0
2017-12-04 13:20:00,87.44,87.45,87.41,87.41,502856.0,59.0122,59.0189,58.992,58.992,502856.0
2017-12-04 13:30:00,87.41,87.44,87.41,87.43,97587.0,58.992,59.0122,58.992,59.0055,97587.0
2017-12-04 13:40:00,87.43,87.44,87.4,87.41,237139.0,59.0055,59.0122,58.9852,58.992,237139.0
2017-12-04 13:50:00,87.41,87.44,87.4,87.44,67152.0,58.992,59.0122,58.9852,59.0122,67152.0
2017-12-04 14:00:00,87.44,87.44,87.39,87.41,119164.0,59.0122,59.0122,58.9785,58.992,119164.0
2017-12-04 14:10:00,87.4,87.42,87.38,87.39,271188.0,58.9852,58.9987,58.9717,58.9785,271188.0
2017-12-04 14:20:00,87.39,87.41,87.37,87.38,170318.0,58.9785,58.992,58.965,58.9717,170318.0
2017-12-04 14:30:00,87.38,87.4,87.36,87.38,113897.0,58.9717,58.9852,58.9582,58.9717,113897.0
2017-12-04 14:40:00,87.39,87.4,87.36,87.37,206621.0,58.9785,58.9852,58.9582,58.965,206621.0
2017-12-04 14:50:00,87.37,87.41,87.35,87.39,71095.0,58.965,58.992,58.9515,58.9785,71095.0
2017-12-04 15:00:00,87.38,87.43,87.38,87.42,227011.0,58.9717,59.0055,58.9717,58.9987,227011.0
2017-12-04 15:10:00,87.42,87.42,87.38,87.39,89767.0,58.9987,58.9987,58.9717,58.9785,89767.0
2017-12-04 15:20:00,87.38,87.41,87.38,87.41,72667.0,58.9717,58.992,58.9717,58.992,72667.0
2017-12-04 15:30:00,87.4,87.42,87.33,87.33,315286.0,58.9852,58.9987,58.938,58.938,315286.0
2017-12-04 15:40:00,87.33,87.34,87.32,87.33,370751.0,58.938,58.9447,58.9312,58.938,370751.0
2017-12-04 15:50:00,87.33,87.39,87.32,87.33,1548677.0,58.938,58.9785,58.9312,58.938,1548677.0
2017-12-05 09:30:00,87.4,87.45,87.4,87.42,818300.0,58.9852,59.0189,58.9852,58.9987,818300.0
2017-12-05 09:40:00,87.42,87.42,87.37,87.4,139715.0,58.9987,58.9987,58.965,58.9852,139715.0
2017-12-05 09:50:00,87.4,87.4,87.36,87.4,260557.0,58.9852,58.9852,58.9582,58.9852,260557.0
2017-12-05 10:00:00,87.4,87.43,87.36,87.37,325942.0,58.9852,59.0055,58.9582,58.965,325942.0
2017-12-05 10:10:00,87.38,87.39,87.36,87.38,164759.0,58.9717,58.9785,58.9582,58.9717,164759.0
2017-12-05 10:20:00,87.38,87.39,87.34,87.35,962667.0,58.9717,58.9785,58.9447,58.9515,962667.0
2017-12-05 10:30:00,87.34,87.35,87.32,87.33,703708.0,58.9447,58.9515,58.9312,58.938,703708.0
2017-12-05 10:40:00,87.33,87.36,87.33,87.35,149992.0,58.938,58.9582,58.938,58.9515,149992.0
2017-12-05 10:50:00,87.36,87.41,87.35,87.38,651352.0,58.9582,58.992,58.9515,58.9717,651352.0
2017-12-05 11:00:00,87.39,87.42,87.38,87.41,242803.0,58.9785,58.9987,58.9717,58.992,242803.0
2017-12-05 11:10:00,87.41,87.41,87.39,87.4,197034.0,58.992,58.992,58.9785,58.9852,197034.0
2017-12-05 11:20:00,87.39,87.41,87.39,87.4,199734.0,58.9785,58.992,58.9785,58.9852,199734.0
2017-12-05 11:30:00,87.4,87.41,87.38,87.39,372180.0,58.9852,58.992,58.9717,58.9785,372180.0
2017-12-05 11:40:00,87.39,87.39,87.38,87.39,24354.0,58.9785,58.9785,58.9717,58.9785,24354.0
2017-12-05 11:50:00,87.39,87.4,87.36,87.37,113572.0,58.9785,58.9852,58.9582,58.965,113572.0
2017-12-05 12:00:00,87.37,87.37,87.35,87.35,66304.0,58.965,58.965,58.9515,58.9515,66304.0
2017-12-05 12:10:00,87.36,87.37,87.35,87.37,83854.0,58.9582,58.965,58.9515,58.965,83854.0
2017-12-05 12:20:00,87.37,87.38,87.36,87.37,154055.0,58.965,58.9717,58.9582,58.965,154055.0
2017-12-05 12:30:00,87.38,87.38,87.37,87.38,79092.0,58.9717,58.9717,58.965,58.9717,79092.0
2017-12-05 12:40:00,87.38,87.38,87.36,87.37,145514.0,58.9717,58.9717,58.9582,58.965,145514.0
2017-12-05 12:50:00,87.37,87.38,87.36,87.38,70396.0,58.965,58.9717,58.9582,58.9717,70396.0
2017-12-05 13:00:00,87.38,87.39,87.37,87.39,49321.0,58.9717,58.9785,58.965,58.9785,49321.0
2017-12-05 13:10:00,87.38,87.4,87.38,87.39,95531.0,58.9717,58.9852,58.9717,58.9785,95531.0
2017-12-05 13:20:00,87.39,87.4,87.38,87.4,163280.0,58.9785,58.9852,58.9717,58.9852,163280.0
2017-12-05 13:30:00,87.4,87.41,87.39,87.4,68213.0,58.9852,58.992,58.9785,58.9852,68213.0
2017-12-05 13:40:00,87.4,87.41,87.39,87.41,63889.0,58.9852,58.992,58.9785,58.992,63889.0
2017-12-05 13:50:00,87.41,87.43,87.4,87.42,106571.0,58.992,59.0055,58.9852,58.9987,106571.0
2017-12-05 14:00:00,87.42,87.44,87.41,87.43,142729.0,58.9987,59.0122,58.992,59.0055,142729.0
2017-12-05 14:10:00,87.42,87.43,87.41,87.42,205556.0,58.9987,59.0055,58.992,58.9987,205556.0
2017-12-05 14:20:00,87.41,87.42,87.37,87.41,126622.0,58.992,58.9987,58.965,58.992,126622.0
2017-12-05 14:30:00,87.4,87.41,87.37,87.38,105181.0,58.9852,58.992,58.965,58.9717,105181.0
2017-12-05 14:40:00,87.37,87.4,87.35,87.36,95835.0,58.965,58.9852,58.9515,58.9582,95835.0
2017-12-05 14:50:00,87.36,87.36,87.32,87.34,140446.0,58.9582,58.9582,58.9312,58.9447,140446.0
2017-12-05 15:00:00,87.33,87.34,87.32,87.33,181769.0,58.938,58.9447,58.9312,58.938,181769.0
2017-12-05 15:10:00,87.33,87.33,87.29,87.3,250301.0,58.938,58.938,58.911,58.9177,250301.0
2017-12-05 15:20:00,87.3,87.34,87.3,87.34,107310.0,58.9177,58.9447,58.9177,58.9447,107310.0
2017-12-05 15:30:00,87.34,87.34,87.29,87.3,139029.0,58.9447,58.9447,58.911,58.9177,139029.0
2017-12-05 15:40:00,87.29,87.3,87.28,87.29,249381.0,58.911,58.9177,58.9042,58.911,249381.0
2017-12-05 15:50:00,87.29,87.33,87.28,87.31,456182.0,58.911,58.938,58.9042,58.9245,456182.0
2017-12-06 09:30:00,87.25,87.37,87.25,87.34,124421.0,58.884,58.965,58.884,58.9447,124421.0
2017-12-06 09:40:00,87.34,87.39,87.32,87.33,169759.0,58.9447,58.9785,58.9312,58.938,169759.0
2017-12-06 09:50:00,87.34,87.34,87.3,87.34,194006.0,58.9447,58.9447,58.9177,58.9447,194006.0
2017-12-06 10:00:00,87.34,87.37,87.33,87.34,99221.0,58.9447,58.965,58.938,58.9447,99221.0
2017-12-06 10:10:00,87.33,87.34,87.27,87.3,456189.0,58.938,58.9447,58.8975,58.9177,456189.0
2017-12-06 10:20:00,87.31,87.31,87.27,87.28,90964.0,58.9245,58.9245,58.8975,58.9042,90964.0
2017-12-06 10:30:00,87.28,87.32,87.27,87.29,230936.0,58.9042,58.9312,58.8975,58.911,230936.0
2017-12-06 10:40:00,87.29,87.34,87.28,87.33,139057.0,58.911,58.9447,58.9042,58.938,139057.0
2017-12-06 10:50:00,87.33,87.41,87.32,87.39,419765.0,58.938,58.992,58.9312,58.9785,419765.0
2017-12-06 11:00:00,87.39,87.39,87.34,87.34,70959.0,58.9785,58.9785,58.9447,58.9447,70959.0
2017-12-06 11:10:00,87.34,87.34,87.31,87.31,45329.0,58.9447,58.9447,58.9245,58.9245,45329.0
2017-12-06 11:20:00,87.32,87.34,87.31,87.31,56328.0,58.9312,58.9447,58.9245,58.9245,56328.0
2017-12-06 11:30:00,87.32,87.32,87.3,87.31,69259.0,58.9312,58.9312,58.9177,58.9245,69259.0
2017-12-06 11:40:00,87.31,87.33,87.31,87.31,39008.0,58.9245,58.938,58.9245,58.9245,39008.0
2017-12-06 11:50:00,87.31,87.32,87.28,87.28,47698.0,58.9245,58.9312,58.9042,58.9042,47698.0
2017-12-06 12:00:00,87.28,87.29,87.27,87.27,59255.0,58.9042,58.911,58.8975,58.8975,59255.0
2017-12-06 12:10:00,87.28,87.28,87.24,87.24,123379.0,58.9042,58.9042,58.8772,58.8772,123379.0
2017-12-06 12:20:00,87.24,87.25,87.24,87.24,139227.0,58.8772,58.884,58.8772,58.8772,139227.0
2017-12-06 12:30:00,87.24,87.26,87.24,87.25,180871.0,58.8772,58.8907,58.8772,58.884,180871.0
2017-12-06 12:40:00,87.25,87.26,87.24,87.24,82516.0,58.884,58.8907,58.8772,58.8772,82516.0
2017-12-06 12:50:00,87.25,87.25,87.24,87.25,74622.0,58.884,58.884,58.8772,58.884,74622.0
2017-12-06 13:00:00,87.25,87.25,87.23,87.23,38490.0,58.884,58.884,58.8705,58.8705,38490.0
2017-12-06 13:10:00,87.23,87.26,87.23,87.25,80179.0,58.8705,58.8907,58.8705,58.884,80179.0
2017-12-06 13:20:00,87.25,87.25,87.24,87.25,38812.0,58.884,58.884,58.8772,58.884,38812.0
2017-12-06 13:30:00,87.24,87.29,87.24,87.27,193948.0,58.8772,58.911,58.8772,58.8975,193948.0
2017-12-06 13:40:00,87.27,87.29,87.26,87.28,393130.0,58.8975,58.911,58.8907,58.9042,393130.0
2017-12-06 13:50:00,87.28,87.28,87.27,87.28,58126.0,58.9042,58.9042,58.8975,58.9042,58126.0
2017-12-06 14:00:00,87.28,87.3,87.27,87.29,60710.0,58.9042,58.9177,58.8975,58.911,60710.0
2017-12-06 14:10:00,87.29,87.29,87.27,87.28,53936.0,58.911,58.911,58.8975,58.9042,53936.0
2017-12-06 14:20:00,87.29,87.32,87.27,87.31,115146.0,58.911,58.9312,58.8975,58.9245,115146.0
2017-12-06 14:30:00,87.3,87.35,87.29,87.3,165304.0,58.9177,58.9515,58.911,58.9177,165304.0
2017-12-06 14:40:00,87.29,87.29,87.28,87.29,24626.0,58.911,58.911,58.9042,58.911,24626.0
2017-12-06 14:50:00,87.28,87.29,87.28,87.29,68468.0,58.9042,58.911,58.9042,58.911,68468.0
2017-12-06 15:00:00,87.29,87.29,87.26,87.29,309202.0,58.911,58.911,58.8907,58.911,309202.0
2017-12-06 15:10:00,87.28,87.29,87.28,87.29,95798.0,58.9042,58.911,58.9042,58.911,95798.0
2017-12-06 15:20:00,87.29,87.29,87.27,87.28,133052.0,58.911,58.911,58.8975,58.9042,133052.0
2017-12-06 15:30:00,87.28,87.28,87.25,87.25,256266.0,58.9042,58.9042,58.884,58.884,256266.0
2017-12-06 15:40:00,87.25,87.26,87.24,87.26,233577.0,58.884,58.8907,58.8772,58.8907,233577.0
2017-12-06 15:50:00,87.25,87.26,87.2,87.23,1286008.0,58.884,58.8907,58.8502,58.8705,1286008.0
2017-12-07 09:30:00,87.26,87.28,87.19,87.25,149136.0,58.8907,58.9042,58.8435,58.884,149136.0
2017-12-07 09:40:00,87.24,87.29,87.23,87.27,192763.0,58.8772,58.911,58.8705,58.8975,192763.0
2017-12-07 09:50:00,87.27,87.29,87.24,87.24,833060.0,58.8975,58.911,58.8772,58.8772,833060.0
2017-12-07 10:00:00,87.24,87.25,87.22,87.22,152389.0,58.8772,58.884,58.8637,58.8637,152389.0
2017-12-07 10:10:00,87.22,87.23,87.2,87.22,164141.0,58.8637,58.8705,58.8502,58.8637,164141.0
2017-12-07 10:20:00,87.21,87.22,87.19,87.2,278529.0,58.857,58.8637,58.8435,58.8502,278529.0
2017-12-07 10:30:00,87.2,87.21,87.19,87.2,343586.0,58.8502,58.857,58.8435,58.8502,343586.0
2017-12-07 10:40:00,87.2,87.23,87.19,87.22,129476.0,58.8502,58.8705,58.8435,58.8637,129476.0
2017-12-07 10:50:00,87.22,87.23,87.21,87.23,222447.0,58.8637,58.8705,58.857,58.8705,222447.0
2017-12-07 11:00:00,87.23,87.24,87.21,87.21,465111.0,58.8705,58.8772,58.857,58.857,465111.0
2017-12-07 11:10:00,87.22,87.22,87.19,87.2,751548.0,58.8637,58.8637,58.8435,58.8502,751548.0
2017-12-07 11:20:00,87.2,87.23,87.17,87.2,378989.0,58.8502,58.8705,58.83,58.8502,378989.0
2017-12-07 11:30:00,87.2,87.29,87.2,87.27,217099.0,58.8502,58.911,58.8502,58.8975,217099.0
2017-12-07 11:40:00,87.27,87.28,87.26,87.26,92313.0,58.8975,58.9042,58.8907,58.8907,92313.0
2017-12-07 11:50:00,87.26,87.28,87.25,87.28,56324.0,58.8907,58.9042,58.884,58.9042,56324.0
2017-12-07 12:00:00,87.28,87.28,87.26,87.28,185966.0,58.9042,58.9042,58.8907,58.9042,185966.0
2017-12-07 12:10:00,87.28,87.29,87.27,87.28,85043.0,58.9042,58.911,58.8975,58.9042,85043.0
2017-12-07 12:20:00,87.29,87.29,87.27,87.28,133944.0,58.911,58.911,58.8975,58.9042,133944.0
2017-12-07 12:30:00,87.28,87.29,87.27,87.28,74209.0,58.9042,58.911,58.8975,58.9042,74209.0
2017-12-07 12:40:00,87.28,87.29,87.27,87.28,148978.0,58.9042,58.911,58.8975,58.9042,148978.0
2017-12-07 12:50:00,87.29,87.3,87.28,87.29,70447.0,58.911,58.9177,58.9042,58.911,70447.0
2017-12-07 13:00:00,87.3,87.3,87.28,87.3,97236.0,58.9177,58.9177,58.9042,58.9177,97236.0
2017-12-07 13:10:00,87.3,87.31,87.28,87.29,84428.0,58.9177,58.9245,58.9042,58.911,84428.0
2017-12-07 13:20:00,87.29,87.29,87.27,87.29,96952.0,58.911,58.911,58.8975,58.911,96952.0
2017-12-07 13:30:00,87.29,87.3,87.28,87.29,62095.0,58.911,58.9177,58.9042,58.911,62095.0
2017-12-07 13:40:00,87.29,87.29,87.26,87.27,118483.0,58.911,58.911,58.8907,58.8975,118483.0
2017-12-07 13:50:00,87.27,87.27,87.25,87.26,139931.0,58.8975,58.8975,58.884,58.8907,139931.0
2017-12-07 14:00:00,87.26,87.26,87.24,87.25,78221.0,58.8907,58.8907,58.8772,58.884,78221.0
2017-12-07 14:10:00,87.25,87.25,87.24,87.25,74096.0,58.884,58.884,58.8772,58.884,74096.0
2017-12-07 14:20:00,87.25,87.25,87.2,87.2,137254.0,58.884,58.884,58.8502,58.8502,137254.0
2017-12-07 14:30:00,87.2,87.21,87.19,87.2,23578.0,58.8502,58.857,58.8435,58.8502,23578.0
2017-12-07 14:40:00,87.19,87.24,87.17,87.23,226005.0,58.8435,58.8772,58.83,58.8705,226005.0
2017-12-07 14:50:00,87.23,87.24,87.22,87.23,45265.0,58.8705,58.8772,58.8637,58.8705,45265.0
2017-12-07 15:00:00,87.23,87.25,87.22,87.22,114413.0,58.8705,58.884,58.8637,58.8637,114413.0
2017-12-07 15:10:00,87.22,87.25,87.22,87.23,101511.0,58.8637,58.884,58.8637,58.8705,101511.0
2017-12-07 15:20:00,87.23,87.24,87.22,87.24,59697.0,58.8705,58.8772,58.8637,58.8772,59697.0
2017-12-07 15:30:00,87.23,87.25,87.21,87.23,165032.0,58.8705,58.884,58.857,58.8705,165032.0
2017-12-07 15:40:00,87.23,87.23,87.19,87.22,406339.0,58.8705,58.8705,58.8435,58.8637,406339.0
2017-12-07 15:50:00,87.22,87.28,87.2,87.25,775033.0,58.8637,58.9042,58.8502,58.884,775033.0
2017-12-08 09:30:00,87.32,87.37,87.31,87.34,152029.0,58.9312,58.965,58.9245,58.9447,152029.0
2017-12-08 09:40:00,87.34,87.35,87.31,87.33,92698.0,58.9447,58.9515,58.9245,58.938,92698.0
2017-12-08 09:50:00,87.33,87.34,87.32,87.34,135311.0,58.938,58.9447,58.9312,58.9447,135311.0
2017-12-08 10:00:00,87.34,87.35,87.32,87.34,253140.0,58.9447,58.9515,58.9312,58.9447,253140.0
2017-12-08 10:10:00,87.35,87.36,87.33,87.35,117934.0,58.9515,58.9582,58.938,58.9515,117934.0
2017-12-08 10:20:00,87.34,87.36,87.34,87.35,127360.0,58.9447,58.9582,58.9447,58.9515,127360.0
2017-12-08 10:30:00,87.34,87.36,87.33,87.34,180567.0,58.9447,58.9582,58.938,58.9447,180567.0
2017-12-08 10:40:00,87.34,87.35,87.33,87.34,187375.0,58.9447,58.9515,58.938,58.9447,187375.0
2017-12-08 10:50:00,87.33,87.35,87.32,87.32,144835.0,58.938,58.9515,58.9312,58.9312,144835.0
2017-12-08 11:00:00,87.32,87.35,87.32,87.34,192824.0,58.9312,58.9515,58.9312,58.9447,192824.0
2017-12-08 11:10:00,87.34,87.35,87.32,87.33,34549.0,58.9447,58.9515,58.9312,58.938,34549.0
2017-12-08 11:20:00,87.33,87.33,87.29,87.3,85905.0,58.938,58.938,58.911,58.9177,85905.0
2017-12-08 11:30:00,87.31,87.31,87.27,87.3,34865.0,58.9245,58.9245,58.8975,58.9177,34865.0
2017-12-08 11:40:00,87.31,87.33,87.3,87.33,64989.0,58.9245,58.938,58.9177,58.938,64989.0
2017-12-08 11:50:00,87.33,87.36,87.31,87.32,57996.0,58.938,58.9582,58.9245,58.9312,57996.0
2017-12-08 12:00:00,87.31,87.33,87.31,87.32,28368.0,58.9245,58.938,58.9245,58.9312,28368.0
2017-12-08 12:10:00,87.33,87.33,87.32,87.33,26686.0,58.938,58.938,58.9312,58.938,26686.0
2017-12-08 12:20:00,87.33,87.36,87.32,87.35,40338.0,58.938,58.9582,58.9312,58.9515,40338.0
2017-12-08 12:30:00,87.36,87.36,87.32,87.32,564245.0,58.9582,58.9582,58.9312,58.9312,564245.0
2017-12-08 12:40:00,87.33,87.34,87.32,87.34,35631.0,58.938,58.9447,58.9312,58.9447,35631.0
2017-12-08 12:50:00,87.34,87.34,87.31,87.31,24258.0,58.9447,58.9447,58.9245,58.9245,24258.0
2017-12-08 13:00:00,87.31,87.34,87.31,87.34,31792.0,58.9245,58.9447,58.9245,58.9447,31792.0
2017-12-08 13:10:00,87.34,87.34,87.32,87.34,34182.0,58.9447,58.9447,58.9312,58.9447,34182.0
2017-12-08 13:20:00,87.34,87.34,87.33,87.34,40816.0,58.9447,58.9447,58.938,58.9447,40816.0
2017-12-08 13:30:00,87.34,87.35,87.33,87.34,158729.0,58.9447,58.9515,58.938,58.9447,158729.0
2017-12-08 13:40:00,87.34,87.36,87.33,87.34,118594.0,58.9447,58.9582,58.938,58.9447,118594.0
2017-12-08 13:50:00,87.34,87.36,87.34,87.34,427715.0,58.9447,58.9582,58.9447,58.9447,427715.0
2017-12-08 14:00:00,87.34,87.35,87.33,87.34,293920.0,58.9447,58.9515,58.938,58.9447,293920.0
2017-12-08 14:10:00,87.35,87.35,87.31,87.31,65808.0,58.9515,58.9515,58.9245,58.9245,65808.0
2017-12-08 14:20:00,87.31,87.32,87.29,87.31,192281.0,58.9245,58.9312,58.911,58.9245,192281.0
2017-12-08 14:30:00,87.31,87.31,87.29,87.31,46577.0,58.9245,58.9245,58.911,58.9245,46577.0
2017-12-08 14:40:00,87.32,87.34,87.31,87.32,66213.0,58.9312,58.9447,58.9245,58.9312,66213.0
2017-12-08 14:50:00,87.32,87.34,87.3,87.32,99777.0,58.9312,58.9447,58.9177,58.9312,99777.0
2017-12-08 15:00:00,87.31,87.33,87.29,87.32,132617.0,58.9245,58.938,58.911,58.9312,132617.0
2017-12-08 15:10:00,87.33,87.34,87.31,87.33,2144949.0,58.938,58.9447,58.9245,58.938,2144949.0
2017-12-08 15:20:00,87.33,87.35,87.32,87.34,120722.0,58.938,58.9515,58.9312,58.9447,120722.0
2017-12-08 15:30:00,87.34,87.35,87.34,87.34,74131.0,58.9447,58.9515,58.9447,58.9447,74131.0
2017-12-08 15:40:00,87.34,87.35,87.33,87.33,516465.0,58.9447,58.9515,58.938,58.938,516465.0
2017-12-08 15:50:00,87.34,87.35,87.32,87.34,611877.0,58.9447,58.9515,58.9312,58.9447,611877.0
2017-12-11 09:30:00,87.35,87.39,87.35,87.36,162269.0,58.9515,58.9785,58.9515,58.9582,162269.0
2017-12-11 09:40:00,87.37,87.38,87.36,87.38,58057.0,58.965,58.9717,58.9582,58.9717,58057.0
2017-12-11 09:50:00,87.37,87.38,87.36,87.38,108290.0,58.965,58.9717,58.9582,58.9717,108290.0
2017-12-11 10:00:00,87.38,87.39,87.37,87.37,184652.0,58.9717,58.9785,58.965,58.965,184652.0
2017-12-11 10:10:00,87.37,87.38,87.33,87.33,112737.0,58.965,58.9717,58.938,58.938,112737.0
2017-12-11 10:20:00,87.33,87.34,87.31,87.32,791100.0,58.938,58.9447,58.9245,58.9312,791100.0
2017-12-11 10:30:00,87.32,87.34,87.32,87.33,367808.0,58.9312,58.9447,58.9312,58.938,367808.0
2017-12-11 10:40:00,87.34,87.35,87.32,87.34,416529.0,58.9447,58.9515,58.9312,58.9447,416529.0
2017-12-11 10:50:00,87.35,87.35,87.33,87.34,181721.0,58.9515,58.9515,58.938,58.9447,181721.0
2017-12-11 11:00:00,87.34,87.34,87.33,87.33,96847.0,58.9447,58.9447,58.938,58.938,96847.0
2017-12-11 11:10:00,87.33,87.34,87.32,87.34,171833.0,58.938,58.9447,58.9312,58.9447,171833.0
2017-12-11 11:20:00,87.34,87.35,87.33,87.34,85454.0,58.9447,58.9515,58.938,58.9447,85454.0
2017-12-11 11:30:00,87.35,87.35,87.34,87.34,90414.0,58.9515,58.9515,58.9447,58.9447,90414.0
2017-12-11 11:40:00,87.34,87.37,87.34,87.36,213349.0,58.9447,58.965,58.9447,58.9582,213349.0
2017-12-11 11:50:00,87.36,87.36,87.35,87.35,37121.0,58.9582,58.9582,58.9515,58.9515,37121.0
2017-12-11 12:00:00,87.36,87.36,87.35,87.36,70232.0,58.9582,58.9582,58.9515,58.9582,70232.0
2017-12-11 12:10:00,87.36,87.36,87.35,87.35,115753.0,58.9582,58.9582,58.9515,58.9515,115753.0
2017-12-11 12:20:00,87.36,87.36,87.33,87.35,76482.0,58.9582,58.9582,58.938,58.9515,76482.0
2017-12-11 12:30:00,87.35,87.35,87.34,87.34,29756.0,58.9515,58.9515,58.9447,58.9447,29756.0
2017-12-11 12:40:00,87.34,87.36,87.34,87.35,72920.0,58.9447,58.9582,58.9447,58.9515,72920.0
2017-12-11 12:50:00,87.35,87.36,87.34,87.35,55588.0,58.9515,58.9582,58.9447,58.9515,55588.0
2017-12-11 13:00:00,87.36,87.36,87.35,87.35,36092.0,58.9582,58.9582,58.9515,58.9515,36092.0
2017-12-11 13:10:00,87.36,87.36,87.34,87.34,40702.0,58.9582,58.9582,58.9447,58.9447,40702.0
2017-12-11 13:20:00,87.34,87.35,87.33,87.35,41591.0,58.9447,58.9515,58.938,58.9515,41591.0
2017-12-11 13:30:00,87.35,87.35,87.33,87.33,44825.0,58.9515,58.9515,58.938,58.938,44825.0
2017-12-11 13:40:00,87.34,87.34,87.33,87.34,49583.0,58.9447,58.9447,58.938,58.9447,49583.0
2017-12-11 13:50:00,87.34,87.35,87.33,87.35,78898.0,58.9447,58.9515,58.938,58.9515,78898.0
2017-12-11 14:00:00,87.34,87.35,87.34,87.34,42086.0,58.9447,58.9515,58.9447,58.9447,42086.0
2017-12-11 14:10:00,87.34,87.35,87.33,87.33,91951.0,58.9447,58.9515,58.938,58.938,91951.0
2017-12-11 14:20:00,87.33,87.34,87.32,87.33,105370.0,58.938,58.9447,58.9312,58.938,105370.0
2017-12-11 14:30:00,87.33,87.33,87.32,87.32,45971.0,58.938,58.938,58.9312,58.9312,45971.0
2017-12-11 14:40:00,87.33,87.33,87.32,87.33,53307.0,58.938,58.938,58.9312,58.938,53307.0
2017-12-11 14:50:00,87.32,87.33,87.32,87.32,56532.0,58.9312,58.938,58.9312,58.9312,56532.0
2017-12-11 15:00:00,87.33,87.33,87.29,87.31,351753.0,58.938,58.938,58.911,58.9245,351753.0
2017-12-11 15:10:00,87.31,87.31,87.29,87.3,189178.0,58.9245,58.9245,58.911,58.9177,189178.0
2017-12-11 15:20:00,87.3,87.31,87.29,87.31,246004.0,58.9177,58.9245,58.911,58.9245,246004.0
2017-12-11 15:30:00,87.31,87.32,87.3,87.31,107598.0,58.9245,58.9312,58.9177,58.9245,107598.0
2017-12-11 15:40:00,87.31,87.35,87.31,87.34,223740.0,58.9245,58.9515,58.9245,58.9447,223740.0
2017-12-11 15:50:00,87.34,87.38,87.34,87.38,962927.0,58.9447,58.9717,58.9447,58.9717,962927.0
2017-12-12 09:30:00,87.45,87.45,87.35,87.37,205714.0,59.0189,59.0189,58.9515,58.965,205714.0
2017-12-12 09:40:00,87.37,87.38,87.34,87.34,106752.0,58.965,58.9717,58.9447,58.9447,106752.0
2017-12-12 09:50:00,87.34,87.37,87.34,87.37,73441.0,58.9447,58.965,58.9447,58.965,73441.0
2017-12-12 10:00:00,87.37,87.38,87.36,87.38,86669.0,58.965,58.9717,58.9582,58.9717,86669.0
2017-12-12 10:10:00,87.38,87.38,87.37,87.38,44455.0,58.9717,58.9717,58.965,58.9717,44455.0
2017-12-12 10:20:00,87.38,87.4,87.37,87.4,145203.0,58.9717,58.9852,58.965,58.9852,145203.0
2017-12-12 10:30:00,87.4,87.4,87.37,87.39,111353.0,58.9852,58.9852,58.965,58.9785,111353.0
2017-12-12 10:40:00,87.39,87.39,87.37,87.39,71251.0,58.9785,58.9785,58.965,58.9785,71251.0
2017-12-12 10:50:00,87.39,87.41,87.38,87.41,62128.0,58.9785,58.992,58.9717,58.992,62128.0
2017-12-12 11:00:00,87.41,87.41,87.4,87.4,17603.0,58.992,58.992,58.9852,58.9852,17603.0
2017-12-12 11:10:00,87.41,87.41,87.39,87.39,69736.0,58.992,58.992,58.9785,58.9785,69736.0
2017-12-12 11:20:00,87.4,87.41,87.39,87.4,142450.0,58.9852,58.992,58.9785,58.9852,142450.0
2017-12-12 11:30:00,87.4,87.41,87.39,87.41,67393.0,58.9852,58.992,58.9785,58.992,67393.0
2017-12-12 11:40:00,87.41,87.41,87.4,87.4,41318.0,58.992,58.992,58.9852,58.9852,41318.0
2017-12-12 11:50:00,87.41,87.41,87.39,87.39,40591.0,58.992,58.992,58.9785,58.9785,40591.0
2017-12-12 12:00:00,87.39,87.4,87.39,87.4,40769.0,58.9785,58.9852,58.9785,58.9852,40769.0
2017-12-12 12:10:00,87.4,87.4,87.39,87.4,45473.0,58.9852,58.9852,58.9785,58.9852,45473.0
2017-12-12 12:20:00,87.4,87.4,87.38,87.4,235827.0,58.9852,58.9852,58.9717,58.9852,235827.0
2017-12-12 12:30:00,87.4,87.42,87.39,87.41,61310.0,58.9852,58.9987,58.9785,58.992,61310.0
2017-12-12 12:40:00,87.42,87.42,87.41,87.41,58426.0,58.9987,58.9987,58.992,58.992,58426.0
2017-12-12 12:50:00,87.42,87.42,87.41,87.41,66447.0,58.9987,58.9987,58.992,58.992,66447.0
2017-12-12 13:00:00,87.41,87.42,87.39,87.4,117438.0,58.992,58.9987,58.9785,58.9852,117438.0
2017-12-12 13:10:00,87.4,87.42,87.4,87.41,185413.0,58.9852,58.9987,58.9852,58.992,185413.0
2017-12-12 13:20:00,87.42,87.44,87.4,87.42,390931.0,58.9987,59.0122,58.9852,58.9987,390931.0
2017-12-12 13:30:00,87.42,87.43,87.39,87.4,81928.0,58.9987,59.0055,58.9785,58.9852,81928.0
2017-12-12 13:40:00,87.4,87.4,87.39,87.39,103423.0,58.9852,58.9852,58.9785,58.9785,103423.0
2017-12-12 13:50:00,87.39,87.4,87.38,87.39,114917.0,58.9785,58.9852,58.9717,58.9785,114917.0
2017-12-12 14:00:00,87.39,87.41,87.38,87.39,111996.0,58.9785,58.992,58.9717,58.9785,111996.0
2017-12-12 14:10:00,87.39,87.41,87.38,87.41,144443.0,58.9785,58.992,58.9717,58.992,144443.0
2017-12-12 14:20:00,87.41,87.42,87.4,87.4,79945.0,58.992,58.9987,58.9852,58.9852,79945.0
2017-12-12 14:30:00,87.4,87.41,87.38,87.41,127107.0,58.9852,58.992,58.9717,58.992,127107.0
2017-12-12 14:40:00,87.41,87.41,87.4,87.41,93481.0,58.992,58.992,58.9852,58.992,93481.0
2017-12-12 14:50:00,87.41,87.41,87.4,87.41,123902.0,58.992,58.992,58.9852,58.992,123902.0
2017-12-12 15:00:00,87.41,87.41,87.39,87.39,227689.0,58.992,58.992,58.9785,58.9785,227689.0
2017-12-12 15:10:00,87.39,87.4,87.38,87.39,126701.0,58.9785,58.9852,58.9717,58.9785,126701.0
2017-12-12 15:20:00,87.39,87.39,87.34,87.35,620808.0,58.9785,58.9785,58.9447,58.9515,620808.0
2017-12-12 15:30:00,87.34,87.37,87.34,87.34,1044975.0,58.9447,58.965,58.9447,58.9447,1044975.0
2017-12-12 15:40:00,87.34,87.35,87.32,87.33,1405228.0,58.9447,58.9515,58.9312,58.938,1405228.0
2017-12-12 15:50:00,87.33,87.34,87.32,87.34,849657.0,58.938,58.9447,58.9312,58.9447,849657.0
2017-12-13 09:30:00,87.4,87.4,87.36,87.37,402673.0,58.9852,58.9852,58.9582,58.965,402673.0
2017-12-13 09:40:00,87.36,87.41,87.36,87.39,262750.0,58.9582,58.992,58.9582,58.9785,262750.0
2017-12-13 09:50:00,87.39,87.4,87.38,87.4,73719.0,58.9785,58.9852,58.9717,58.9852,73719.0
2017-12-13 10:00:00,87.4,87.4,87.38,87.38,63713.0,58.9852,58.9852,58.9717,58.9717,63713.0
2017-12-13 10:10:00,87.39,87.39,87.37,87.38,83504.0,58.9785,58.9785,58.965,58.9717,83504.0
2017-12-13 10:20:00,87.37,87.39,87.37,87.38,72659.0,58.965,58.9785,58.965,58.9717,72659.0
2017-12-13 10:30:00,87.37,87.39,87.36,87.39,86193.0,58.965,58.9785,58.9582,58.9785,86193.0
2017-12-13 10:40:00,87.39,87.39,87.38,87.38,46995.0,58.9785,58.9785,58.9717,58.9717,46995.0
2017-12-13 10:50:00,87.38,87.39,87.38,87.39,89808.0,58.9717,58.9785,58.9717,58.9785,89808.0
2017-12-13 11:00:00,87.39,87.4,87.38,87.4,127207.0,58.9785,58.9852,58.9717,58.9852,127207.0
2017-12-13 11:10:00,87.4,87.4,87.39,87.39,63309.0,58.9852,58.9852,58.9785,58.9785,63309.0
2017-12-13 11:20:00,87.4,87.4,87.39,87.4,50794.0,58.9852,58.9852,58.9785,58.9852,50794.0
2017-12-13 11:30:00,87.4,87.41,87.37,87.38,280869.0,58.9852,58.992,58.965,58.9717,280869.0
2017-12-13 11:40:00,87.38,87.38,87.37,87.38,178384.0,58.9717,58.9717,58.965,58.9717,178384.0
2017-12-13 11:50:00,87.38,87.41,87.38,87.4,284338.0,58.9717,58.992,58.9717,58.9852,284338.0
2017-12-13 12:00:00,87.4,87.4,87.37,87.38,164852.0,58.9852,58.9852,58.965,58.9717,164852.0
2017-12-13 12:10:00,87.38,87.39,87.37,87.38,242379.0,58.9717,58.9785,58.965,58.9717,242379.0
2017-12-13 12:20:00,87.38,87.39,87.37,87.38,77814.0,58.9717,58.9785,58.965,58.9717,77814.0
2017-12-13 12:30:00,87.39,87.39,87.35,87.36,95358.0,58.9785,58.9785,58.9515,58.9582,95358.0
2017-12-13 12:40:00,87.35,87.38,87.35,87.37,65542.0,58.9515,58.9717,58.9515,58.965,65542.0
2017-12-13 12:50:00,87.38,87.38,87.36,87.36,48197.0,58.9717,58.9717,58.9582,58.9582,48197.0
2017-12-13 13:00:00,87.36,87.36,87.34,87.35,105815.0,58.9582,58.9582,58.9447,58.9515,105815.0
2017-12-13 13:10:00,87.35,87.36,87.33,87.33,57429.0,58.9515,58.9582,58.938,58.938,57429.0
2017-12-13 13:20:00,87.33,87.35,87.33,87.34,50723.0,58.938,58.9515,58.938,58.9447,50723.0
2017-12-13 13:30:00,87.34,87.35,87.33,87.34,123249.0,58.9447,58.9515,58.938,58.9447,123249.0
2017-12-13 13:40:00,87.34,87.35,87.34,87.35,65872.0,58.9447,58.9515,58.9447,58.9515,65872.0
2017-12-13 13:50:00,87.35,87.36,87.33,87.33,122112.0,58.9515,58.9582,58.938,58.938,122112.0
2017-12-13 14:00:00,87.33,87.45,87.33,87.38,486907.0,58.938,59.0189,58.938,58.9717,486907.0
2017-12-13 14:10:00,87.38,87.38,87.35,87.37,89473.0,58.9717,58.9717,58.9515,58.965,89473.0
2017-12-13 14:20:00,87.36,87.37,87.35,87.36,95313.0,58.9582,58.965,58.9515,58.9582,95313.0
2017-12-13 14:30:00,87.36,87.38,87.35,87.38,126518.0,58.9582,58.9717,58.9515,58.9717,126518.0
2017-12-13 14:40:00,87.38,87.4,87.37,87.39,208459.0,58.9717,58.9852,58.965,58.9785,208459.0
2017-12-13 14:50:00,87.39,87.42,87.38,87.42,314931.0,58.9785,58.9987,58.9717,58.9987,314931.0
2017-12-13 15:00:00,87.42,87.43,87.4,87.41,242038.0,58.9987,59.0055,58.9852,58.992,242038.0
2017-12-13 15:10:00,87.4,87.42,87.39,87.41,189743.0,58.9852,58.9987,58.9785,58.992,189743.0
2017-12-13 15:20:00,87.4,87.42,87.4,87.41,327914.0,58.9852,58.9987,58.9852,58.992,327914.0
2017-12-13 15:30:00,87.41,87.44,87.4,87.44,228233.0,58.992,59.0122,58.9852,59.0122,228233.0
2017-12-13 15:40:00,87.44,87.44,87.4,87.4,471894.0,59.0122,59.0122,58.9852,58.9852,471894.0
2017-12-13 15:50:00,87.4,87.41,87.37,87.39,848014.0,58.9852,58.992,58.965,58.9785,848014.0
2017-12-14 09:30:00,87.34,87.4,87.34,87.37,215302.0,58.9447,58.9852,58.9447,58.965,215302.0
2017-12-14 09:40:00,87.37,87.37,87.36,87.37,93267.0,58.965,58.965,58.9582,58.965,93267.0
2017-12-14 09:50:00,87.37,87.4,87.36,87.4,251942.0,58.965,58.9852,58.9582,58.9852,251942.0
2017-12-14 10:00:00,87.4,87.4,87.36,87.37,127750.0,58.9852,58.9852,58.9582,58.965,127750.0
2017-12-14 10:10:00,87.37,87.38,87.33,87.34,109100.0,58.965,58.9717,58.938,58.9447,109100.0
2017-12-14 10:20:00,87.34,87.37,87.3,87.35,568876.0,58.9447,58.965,58.9177,58.9515,568876.0
2017-12-14 10:30:00,87.35,87.37,87.32,87.36,140989.0,58.9515,58.965,58.9312,58.9582,140989.0
2017-12-14 10:40:00,87.37,87.37,87.33,87.33,58761.0,58.965,58.965,58.938,58.938,58761.0
2017-12-14 10:50:00,87.33,87.35,87.31,87.34,177097.0,58.938,58.9515,58.9245,58.9447,177097.0
2017-12-14 11:00:00,87.34,87.34,87.3,87.33,226883.0,58.9447,58.9447,58.9177,58.938,226883.0
2017-12-14 11:10:00,87.33,87.34,87.3,87.3,153860.0,58.938,58.9447,58.9177,58.9177,153860.0
2017-12-14 11:20:00,87.3,87.32,87.29,87.31,207757.0,58.9177,58.9312,58.911,58.9245,207757.0
2017-12-14 11:30:00,87.31,87.32,87.3,87.31,146440.0,58.9245,58.9312,58.9177,58.9245,146440.0
2017-12-14 11:40:00,87.32,87.33,87.31,87.32,580220.0,58.9312,58.938,58.9245,58.9312,580220.0
2017-12-14 11:50:00,87.32,87.33,87.3,87.3,252531.0,58.9312,58.938,58.9177,58.9177,252531.0
2017-12-14 12:00:00,87.3,87.33,87.3,87.32,292381.0,58.9177,58.938,58.9177,58.9312,292381.0
2017-12-14 12:10:00,87.32,87.34,87.31,87.33,283088.0,58.9312,58.9447,58.9245,58.938,283088.0
2017-12-14 12:20:00,87.34,87.36,87.33,87.33,636764.0,58.9447,58.9582,58.938,58.938,636764.0
2017-12-14 12:30:00,87.33,87.34,87.29,87.3,869297.0,58.938,58.9447,58.911,58.9177,869297.0
2017-12-14 12:40:00,87.3,87.31,87.29,87.29,236373.0,58.9177,58.9245,58.911,58.911,236373.0
2017-12-14 12:50:00,87.29,87.3,87.27,87.28,186505.0,58.911,58.9177,58.8975,58.9042,186505.0
2017-12-14 13:00:00,87.28,87.29,87.25,87.26,196373.0,58.9042,58.911,58.884,58.8907,196373.0
2017-12-14 13:10:00,87.26,87.28,87.25,87.27,215540.0,58.8907,58.9042,58.884,58.8975,215540.0
2017-12-14 13:20:00,87.27,87.27,87.26,87.26,65486.0,58.8975,58.8975,58.8907,58.8907,65486.0
2017-12-14 13:30:00,87.26,87.27,87.23,87.23,180236.0,58.8907,58.8975,58.8705,58.8705,180236.0
2017-12-14 13:40:00,87.23,87.25,87.23,87.25,236928.0,58.8705,58.884,58.8705,58.884,236928.0
2017-12-14 13:50:00,87.25,87.25,87.2,87.23,196461.0,58.884,58.884,58.8502,58.8705,196461.0
2017-12-14 14:00:00,87.23,87.24,87.22,87.23,157628.0,58.8705,58.8772,58.8637,58.8705,157628.0
2017-12-14 14:10:00,87.23,87.24,87.22,87.22,211274.0,58.8705,58.8772,58.8637,58.8637,211274.0
2017-12-14 14:20:00,87.23,87.23,87.17,87.17,349375.0,58.8705,58.8705,58.83,58.83,349375.0
2017-12-14 14:30:00,87.17,87.18,87.14,87.16,2446179.0,58.83,58.8367,58.8097,58.8232,2446179.0
2017-12-14 14:40:00,87.16,87.17,87.15,87.17,720857.0,58.8232,58.83,58.8165,58.83,720857.0
2017-12-14 14:50:00,87.17,87.21,87.16,87.2,1011919.0,58.83,58.857,58.8232,58.8502,1011919.0
2017-12-14 15:00:00,87.2,87.21,87.16,87.16,525425.0,58.8502,58.857,58.8232,58.8232,525425.0
2017-12-14 15:10:00,87.16,87.17,87.09,87.11,918734.0,58.8232,58.83,58.776,58.7895,918734.0
2017-12-14 15:20:00,87.11,87.15,87.09,87.09,500036.0,58.7895,58.8165,58.776,58.776,500036.0
2017-12-14 15:30:00,87.09,87.2,87.07,87.2,925469.0,58.776,58.8502,58.7625,58.8502,925469.0
2017-12-14 15:40:00,87.2,87.21,87.19,87.2,552423.0,58.8502,58.857,58.8435,58.8502,552423.0
2017-12-14 15:50:00,87.2,87.23,87.17,87.18,1705356.0,58.8502,58.8705,58.83,58.8367,1705356.0
2017-12-15 09:30:00,87.3,87.33,87.2,87.21,236174.0,58.9177,58.938,58.8502,58.857,236174.0
2017-12-15 09:40:00,87.21,87.23,87.21,87.23,96860.0,58.857,58.8705,58.857,58.8705,96860.0
2017-12-15 09:50:00,87.23,87.23,87.22,87.23,260180.0,58.8705,58.8705,58.8637,58.8705,260180.0
2017-12-15 10:00:00,87.22,87.25,87.22,87.23,185744.0,58.8637,58.884,58.8637,58.8705,185744.0
2017-12-15 10:10:00,87.23,87.3,87.22,87.29,283545.0,58.8705,58.9177,58.8637,58.911,283545.0
2017-12-15 10:20:00,87.3,87.3,87.27,87.27,219910.0,58.9177,58.9177,58.8975,58.8975,219910.0
2017-12-15 10:30:00,87.27,87.28,87.24,87.25,199712.0,58.8975,58.9042,58.8772,58.884,199712.0
2017-12-15 10:40:00,87.25,87.27,87.24,87.25,162808.0,58.884,58.8975,58.8772,58.884,162808.0
2017-12-15 10:50:00,87.25,87.26,87.24,87.25,137148.0,58.884,58.8907,58.8772,58.884,137148.0
2017-12-15 11:00:00,87.25,87.28,87.24,87.28,172202.0,58.884,58.9042,58.8772,58.9042,172202.0
2017-12-15 11:10:00,87.28,87.28,87.26,87.27,137930.0,58.9042,58.9042,58.8907,58.8975,137930.0
2017-12-15 11:20:00,87.27,87.28,87.26,87.28,619628.0,58.8975,58.9042,58.8907,58.9042,619628.0
2017-12-15 11:30:00,87.28,87.3,87.28,87.29,124399.0,58.9042,58.9177,58.9042,58.911,124399.0
2017-12-15 11:40:00,87.3,87.3,87.28,87.3,151418.0,58.9177,58.9177,58.9042,58.9177,151418.0
2017-12-15 11:50:00,87.3,87.3,87.29,87.3,124939.0,58.9177,58.9177,58.911,58.9177,124939.0
2017-12-15 12:00:00,87.29,87.3,87.29,87.29,85708.0,58.911,58.9177,58.911,58.911,85708.0
2017-12-15 12:10:00,87.29,87.31,87.29,87.31,87150.0,58.911,58.9245,58.911,58.9245,87150.0
2017-12-15 12:20:00,87.31,87.32,87.3,87.32,106517.0,58.9245,58.9312,58.9177,58.9312,106517.0
2017-12-15 12:30:00,87.31,87.32,87.31,87.32,69997.0,58.9245,58.9312,58.9245,58.9312,69997.0
2017-12-15 12:40:00,87.32,87.32,87.31,87.32,95483.0,58.9312,58.9312,58.9245,58.9312,95483.0
2017-12-15 12:50:00,87.32,87.33,87.31,87.32,127886.0,58.9312,58.938,58.9245,58.9312,127886.0
2017-12-15 13:00:00,87.32,87.34,87.3,87.31,159975.0,58.9312,58.9447,58.9177,58.9245,159975.0
2017-12-15 13:10:00,87.31,87.33,87.29,87.3,81730.0,58.9245,58.938,58.911,58.9177,81730.0
2017-12-15 13:20:00,87.3,87.3,87.29,87.29,22591.0,58.9177,58.9177,58.911,58.911,22591.0
2017-12-15 13:30:00,87.3,87.3,87.29,87.3,81004.0,58.9177,58.9177,58.911,58.9177,81004.0
2017-12-15 13:40:00,87.3,87.3,87.27,87.28,125398.0,58.9177,58.9177,58.8975,58.9042,125398.0
2017-12-15 13:50:00,87.28,87.29,87.27,87.28,280023.0,58.9042,58.911,58.8975,58.9042,280023.0
2017-12-15 14:00:00,87.29,87.29,87.27,87.27,311757.0,58.911,58.911,58.8975,58.8975,311757.0
2017-12-15 14:10:00,87.28,87.28,87.27,87.28,139529.0,58.9042,58.9042,58.8975,58.9042,139529.0
2017-12-15 14:20:00,87.28,87.29,87.27,87.28,264491.0,58.9042,58.911,58.8975,58.9042,264491.0
2017-12-15 14:30:00,87.28,87.3,87.27,87.28,367608.0,58.9042,58.9177,58.8975,58.9042,367608.0
2017-12-15 14:40:00,87.28,87.28,87.27,87.28,161224.0,58.9042,58.9042,58.8975,58.9042,161224.0
2017-12-15 14:50:00,87.28,87.28,87.27,87.27,222194.0,58.9042,58.9042,58.8975,58.8975,222194.0
2017-12-15 15:00:00,87.27,87.3,87.27,87.28,352101.0,58.8975,58.9177,58.8975,58.9042,352101.0
2017-12-15 15:10:00,87.28,87.28,87.27,87.28,275422.0,58.9042,58.9042,58.8975,58.9042,275422.0
2017-12-15 15:20:00,87.28,87.28,87.27,87.28,347400.0,58.9042,58.9042,58.8975,58.9042,347400.0
2017-12-15 15:30:00,87.28,87.29,87.27,87.28,431881.0,58.9042,58.911,58.8975,58.9042,431881.0
2017-12-15 15:40:00,87.28,87.29,87.25,87.26,556873.0,58.9042,58.911,58.884,58.8907,556873.0
2017-12-15 15:50:00,87.26,87.28,87.2,87.2,1089791.0,58.8907,58.9042,58.8502,58.8502,1089791.0
2017-12-18 09:30:00,87.24,87.39,87.24,87.38,693022.0,58.8772,58.9785,58.8772,58.9717,693022.0
2017-12-18 09:40:00,87.38,87.39,87.36,87.38,219487.0,58.9717,58.9785,58.9582,58.9717,219487.0
2017-12-18 09:50:00,87.38,87.38,87.32,87.32,310412.0,58.9717,58.9717,58.9312,58.9312,310412.0
2017-12-18 10:00:00,87.33,87.39,87.32,87.34,401738.0,58.938,58.9785,58.9312,58.9447,401738.0
2017-12-18 10:10:00,87.34,87.35,87.3,87.3,47247.0,58.9447,58.9515,58.9177,58.9177,47247.0
2017-12-18 10:20:00,87.3,87.31,87.29,87.29,100303.0,58.9177,58.9245,58.911,58.911,100303.0
2017-12-18 10:30:00,87.3,87.3,87.27,87.27,340780.0,58.9177,58.9177,58.8975,58.8975,340780.0
2017-12-18 10:40:00,87.27,87.28,87.25,87.27,487722.0,58.8975,58.9042,58.884,58.8975,487722.0
2017-12-18 10:50:00,87.26,87.27,87.24,87.27,455918.0,58.8907,58.8975,58.8772,58.8975,455918.0
2017-12-18 11:00:00,87.26,87.27,87.24,87.25,267033.0,58.8907,58.8975,58.8772,58.884,267033.0
2017-12-18 11:10:00,87.25,87.27,87.25,87.26,304435.0,58.884,58.8975,58.884,58.8907,304435.0
2017-12-18 11:20:00,87.26,87.26,87.24,87.25,69091.0,58.8907,58.8907,58.8772,58.884,69091.0
2017-12-18 11:30:00,87.25,87.26,87.24,87.24,61081.0,58.884,58.8907,58.8772,58.8772,61081.0
2017-12-18 11:40:00,87.24,87.25,87.23,87.25,164292.0,58.8772,58.884,58.8705,58.884,164292.0
2017-12-18 11:50:00,87.25,87.27,87.24,87.27,125546.0,58.884,58.8975,58.8772,58.8975,125546.0
2017-12-18 12:00:00,87.27,87.29,87.26,87.29,162149.0,58.8975,58.911,58.8907,58.911,162149.0
2017-12-18 12:10:00,87.29,87.3,87.28,87.28,126571.0,58.911,58.9177,58.9042,58.9042,126571.0
2017-12-18 12:20:00,87.28,87.29,87.27,87.28,334427.0,58.9042,58.911,58.8975,58.9042,334427.0
2017-12-18 12:30:00,87.28,87.3,87.28,87.29,165695.0,58.9042,58.9177,58.9042,58.911,165695.0
2017-12-18 12:40:00,87.29,87.29,87.28,87.29,669341.0,58.911,58.911,58.9042,58.911,669341.0
2017-12-18 12:50:00,87.29,87.3,87.28,87.29,63080.0,58.911,58.9177,58.9042,58.911,63080.0
2017-12-18 13:00:00,87.29,87.3,87.28,87.29,276307.0,58.911,58.9177,58.9042,58.911,276307.0
2017-12-18 13:10:00,87.29,87.3,87.28,87.28,211359.0,58.911,58.9177,58.9042,58.9042,211359.0
2017-12-18 13:20:00,87.28,87.3,87.27,87.28,222685.0,58.9042,58.9177,58.8975,58.9042,222685.0
2017-12-18 13:30:00,87.27,87.28,87.27,87.28,145570.0,58.8975,58.9042,58.8975,58.9042,145570.0
2017-12-18 13:40:00,87.28,87.28,87.27,87.28,59927.0,58.9042,58.9042,58.8975,58.9042,59927.0
2017-12-18 13:50:00,87.28,87.28,87.26,87.27,249146.0,58.9042,58.9042,58.8907,58.8975,249146.0
2017-12-18 14:00:00,87.27,87.29,87.26,87.27,105013.0,58.8975,58.911,58.8907,58.8975,105013.0
2017-12-18 14:10:00,87.28,87.29,87.27,87.29,49631.0,58.9042,58.911,58.8975,58.911,49631.0
2017-12-18 14:20:00,87.29,87.3,87.27,87.29,99275.0,58.911,58.9177,58.8975,58.911,99275.0
2017-12-18 14:30:00,87.29,87.3,87.27,87.29,77660.0,58.911,58.9177,58.8975,58.911,77660.0
2017-12-18 14:40:00,87.29,87.32,87.28,87.32,140964.0,58.911,58.9312,58.9042,58.9312,140964.0
2017-12-18 14:50:00,87.31,87.32,87.31,87.31,44234.0,58.9245,58.9312,58.9245,58.9245,44234.0
2017-12-18 15:00:00,87.32,87.32,87.31,87.31,91368.0,58.9312,58.9312,58.9245,58.9245,91368.0
2017-12-18 15:10:00,87.31,87.33,87.31,87.33,92977.0,58.9245,58.938,58.9245,58.938,92977.0
2017-12-18 15:20:00,87.32,87.33,87.3,87.31,263454.0,58.9312,58.938,58.9177,58.9245,263454.0
2017-12-18 15:30:00,87.31,87.32,87.29,87.3,260602.0,58.9245,58.9312,58.911,58.9177,260602.0
2017-12-18 15:40:00,87.3,87.31,87.29,87.31,646668.0,58.9177,58.9245,58.911,58.9245,646668.0
2017-12-18 15:50:00,87.3,87.33,87.28,87.3,955146.0,58.9177,58.938,58.9042,58.9177,955146.0
2017-12-19 09:30:00,87.3,87.35,87.22,87.23,181445.0,58.9177,58.9515,58.8637,58.8705,181445.0
2017-12-19 09:40:00,87.23,87.24,87.19,87.2,127815.0,58.8705,58.8772,58.8435,58.8502,127815.0
2017-12-19 09:50:00,87.19,87.21,87.18,87.21,34312.0,58.8435,58.857,58.8367,58.857,34312.0
2017-12-19 10:00:00,87.2,87.22,87.2,87.2,104274.0,58.8502,58.8637,58.8502,58.8502,104274.0
2017-12-19 10:10:00,87.21,87.22,87.19,87.19,164444.0,58.857,58.8637,58.8435,58.8435,164444.0
2017-12-19 10:20:00,87.19,87.2,87.17,87.18,70010.0,58.8435,58.8502,58.83,58.8367,70010.0
2017-12-19 10:30:00,87.18,87.21,87.18,87.2,275603.0,58.8367,58.857,58.8367,58.8502,275603.0
2017-12-19 10:40:00,87.2,87.21,87.18,87.2,273282.0,58.8502,58.857,58.8367,58.8502,273282.0
2017-12-19 10:50:00,87.2,87.2,87.18,87.2,179362.0,58.8502,58.8502,58.8367,58.8502,179362.0
2017-12-19 11:00:00,87.2,87.2,87.18,87.19,375367.0,58.8502,58.8502,58.8367,58.8435,375367.0
2017-12-19 11:10:00,87.19,87.2,87.16,87.17,401712.0,58.8435,58.8502,58.8232,58.83,401712.0
2017-12-19 11:20:00,87.17,87.17,87.16,87.17,36042.0,58.83,58.83,58.8232,58.83,36042.0
2017-12-19 11:30:00,87.17,87.17,87.16,87.17,36874.0,58.83,58.83,58.8232,58.83,36874.0
2017-12-19 11:40:00,87.16,87.17,87.16,87.16,29646.0,58.8232,58.83,58.8232,58.8232,29646.0
2017-12-19 11:50:00,87.16,87.17,87.16,87.17,28326.0,58.8232,58.83,58.8232,58.83,28326.0
2017-12-19 12:00:00,87.17,87.17,87.16,87.16,47712.0,58.83,58.83,58.8232,58.8232,47712.0
2017-12-19 12:10:00,87.16,87.17,87.15,87.15,30822.0,58.8232,58.83,58.8165,58.8165,30822.0
2017-12-19 12:20:00,87.15,87.16,87.14,87.15,138057.0,58.8165,58.8232,58.8097,58.8165,138057.0
2017-12-19 12:30:00,87.15,87.16,87.14,87.14,28365.0,58.8165,58.8232,58.8097,58.8097,28365.0
2017-12-19 12:40:00,87.14,87.15,87.14,87.14,20466.0,58.8097,58.8165,58.8097,58.8097,20466.0
2017-12-19 12:50:00,87.14,87.16,87.14,87.16,147175.0,58.8097,58.8232,58.8097,58.8232,147175.0
2017-12-19 13:00:00,87.16,87.19,87.15,87.16,38265.0,58.8232,58.8435,58.8165,58.8232,38265.0
2017-12-19 13:10:00,87.17,87.18,87.16,87.18,26331.0,58.83,58.8367,58.8232,58.8367,26331.0
2017-12-19 13:20:00,87.18,87.18,87.16,87.17,16902.0,58.8367,58.8367,58.8232,58.83,16902.0
2017-12-19 13:30:00,87.16,87.22,87.16,87.18,502068.0,58.8232,58.8637,58.8232,58.8367,502068.0
2017-12-19 13:40:00,87.17,87.19,87.17,87.19,66857.0,58.83,58.8435,58.83,58.8435,66857.0
2017-12-19 13:50:00,87.19,87.19,87.17,87.19,48808.0,58.8435,58.8435,58.83,58.8435,48808.0
2017-12-19 14:00:00,87.18,87.19,87.17,87.17,28784.0,58.8367,58.8435,58.83,58.83,28784.0
2017-12-19 14:10:00,87.18,87.18,87.17,87.17,57700.0,58.8367,58.8367,58.83,58.83,57700.0
2017-12-19 14:20:00,87.17,87.21,87.17,87.2,110592.0,58.83,58.857,58.83,58.8502,110592.0
2017-12-19 14:30:00,87.2,87.21,87.18,87.18,706970.0,58.8502,58.857,58.8367,58.8367,706970.0
2017-12-19 14:40:00,87.18,87.19,87.16,87.17,130936.0,58.8367,58.8435,58.8232,58.83,130936.0
2017-12-19 14:50:00,87.16,87.17,87.14,87.17,102208.0,58.8232,58.83,58.8097,58.83,102208.0
2017-12-19 15:00:00,87.16,87.17,87.12,87.12,290455.0,58.8232,58.83,58.7962,58.7962,290455.0
2017-12-19 15:10:00,87.12,87.17,87.12,87.15,262556.0,58.7962,58.83,58.7962,58.8165,262556.0
2017-12-19 15:20:00,87.15,87.17,87.14,87.15,113411.0,58.8165,58.83,58.8097,58.8165,113411.0
2017-12-19 15:30:00,87.15,87.16,87.13,87.15,303470.0,58.8165,58.8232,58.803,58.8165,303470.0
2017-12-19 15:40:00,87.15,87.15,87.13,87.14,274266.0,58.8165,58.8165,58.803,58.8097,274266.0
2017-12-19 15:50:00,87.14,87.14,87.09,87.13,856508.0,58.8097,58.8097,58.776,58.803,856508.0
2017-12-20 09:30:00,87.2,87.26,87.15,87.16,768664.0,58.8502,58.8907,58.8165,58.8232,768664.0
2017-12-20 09:40:00,87.15,87.16,87.12,87.13,706520.0,58.8165,58.8232,58.7962,58.803,706520.0
2017-12-20 09:50:00,87.12,87.15,87.1,87.15,235571.0,58.7962,58.8165,58.7827,58.8165,235571.0
2017-12-20 10:00:00,87.15,87.18,87.15,87.17,181911.0,58.8165,58.8367,58.8165,58.83,181911.0
2017-12-20 10:10:00,87.17,87.17,87.15,87.16,123179.0,58.83,58.83,58.8165,58.8232,123179.0
2017-12-20 10:20:00,87.16,87.16,87.13,87.14,64854.0,58.8232,58.8232,58.803,58.8097,64854.0
2017-12-20 10:30:00,87.14,87.16,87.1,87.1,301552.0,58.8097,58.8232,58.7827,58.7827,301552.0
2017-12-20 10:40:00,87.11,87.14,87.09,87.12,140517.0,58.7895,58.8097,58.776,58.7962,140517.0
2017-12-20 10:50:00,87.13,87.13,87.09,87.11,99044.0,58.803,58.803,58.776,58.7895,99044.0
2017-12-20 11:00:00,87.12,87.16,87.12,87.16,97826.0,58.7962,58.8232,58.7962,58.8232,97826.0
2017-12-20 11:10:00,87.16,87.16,87.14,87.15,113663.0,58.8232,58.8232,58.8097,58.8165,113663.0
2017-12-20 11:20:00,87.15,87.18,87.14,87.17,610950.0,58.8165,58.8367,58.8097,58.83,610950.0
2017-12-20 11:30:00,87.17,87.2,87.16,87.18,792665.0,58.83,58.8502,58.8232,58.8367,792665.0
2017-12-20 11:40:00,87.18,87.19,87.15,87.16,126157.0,58.8367,58.8435,58.8165,58.8232,126157.0
2017-12-20 11:50:00,87.15,87.16,87.13,87.14,79456.0,58.8165,58.8232,58.803,58.8097,79456.0
2017-12-20 12:00:00,87.13,87.14,87.12,87.14,118142.0,58.803,58.8097,58.7962,58.8097,118142.0
2017-12-20 12:10:00,87.14,87.14,87.13,87.14,46215.0,58.8097,58.8097,58.803,58.8097,46215.0
2017-12-20 12:20:00,87.13,87.14,87.13,87.13,59912.0,58.803,58.8097,58.803,58.803,59912.0
2017-12-20 12:30:00,87.13,87.14,87.12,87.13,148368.0,58.803,58.8097,58.7962,58.803,148368.0
2017-12-20 12:40:00,87.14,87.15,87.13,87.15,88014.0,58.8097,58.8165,58.803,58.8165,88014.0
2017-12-20 12:50:00,87.15,87.15,87.14,87.14,52972.0,58.8165,58.8165,58.8097,58.8097,52972.0
2017-12-20 13:00:00,87.14,87.16,87.14,87.16,140028.0,58.8097,58.8232,58.8097,58.8232,140028.0
2017-12-20 13:10:00,87.16,87.19,87.15,87.18,178966.0,58.8232,58.8435,58.8165,58.8367,178966.0
2017-12-20 13:20:00,87.18,87.19,87.17,87.18,172386.0,58.8367,58.8435,58.83,58.8367,172386.0
2017-12-20 13:30:00,87.17,87.18,87.17,87.17,63179.0,58.83,58.8367,58.83,58.83,63179.0
2017-12-20 13:40:00,87.17,87.18,87.17,87.18,95658.0,58.83,58.8367,58.83,58.8367,95658.0
2017-12-20 13:50:00,87.18,87.21,87.17,87.19,646640.0,58.8367,58.857,58.83,58.8435,646640.0
2017-12-20 14:00:00,87.18,87.2,87.16,87.17,628423.0,58.8367,58.8502,58.8232,58.83,628423.0
2017-12-20 14:10:00,87.17,87.17,87.16,87.17,59918.0,58.83,58.83,58.8232,58.83,59918.0
2017-12-20 14:20:00,87.17,87.17,87.16,87.17,125684.0,58.83,58.83,58.8232,58.83,125684.0
2017-12-20 14:30:00,87.17,87.17,87.16,87.17,100070.0,58.83,58.83,58.8232,58.83,100070.0
2017-12-20 14:40:00,87.17,87.18,87.16,87.18,205509.0,58.83,58.8367,58.8232,58.8367,205509.0
2017-12-20 14:50:00,87.18,87.19,87.18,87.19,53038.0,58.8367,58.8435,58.8367,58.8435,53038.0
2017-12-20 15:00:00,87.18,87.22,87.18,87.2,292610.0,58.8367,58.8637,58.8367,58.8502,292610.0
2017-12-20 15:10:00,87.2,87.24,87.19,87.23,413930.0,58.8502,58.8772,58.8435,58.8705,413930.0
2017-12-20 15:20:00,87.24,87.24,87.21,87.22,181074.0,58.8772,58.8772,58.857,58.8637,181074.0
2017-12-20 15:30:00,87.21,87.22,87.2,87.21,336889.0,58.857,58.8637,58.8502,58.857,336889.0
2017-12-20 15:40:00,87.2,87.22,87.19,87.22,287362.0,58.8502,58.8637,58.8435,58.8637,287362.0
2017-12-20 15:50:00,87.22,87.24,87.19,87.2,753125.0,58.8637,58.8772,58.8435,58.8502,753125.0
2017-12-21 09:30:00,86.93,86.99,86.9,86.91,363554.0,58.9115,58.9522,58.8912,58.898,363554.0
2017-12-21 09:40:00,86.92,86.92,86.86,86.91,781922.0,58.9047,58.9047,58.8641,58.898,781922.0
2017-12-21 09:50:00,86.9,86.91,86.88,86.88,274492.0,58.8912,58.898,58.8776,58.8776,274492.0
2017-12-21 10:00:00,86.88,86.9,86.87,86.88,33925.0,58.8776,58.8912,58.8708,58.8776,33925.0
2017-12-21 10:10:00,86.88,86.89,86.87,86.89,35043.0,58.8776,58.8844,58.8708,58.8844,35043.0
2017-12-21 10:20:00,86.89,86.9,86.88,86.89,38808.0,58.8844,58.8912,58.8776,58.8844,38808.0
2017-12-21 10:30:00,86.9,86.94,86.89,86.91,256425.0,58.8912,58.9183,58.8844,58.898,256425.0
2017-12-21 10:40:00,86.9,86.91,86.89,86.89,44083.0,58.8912,58.898,58.8844,58.8844,44083.0
2017-12-21 10:50:00,86.89,86.91,86.88,86.91,81691.0,58.8844,58.898,58.8776,58.898,81691.0
2017-12-21 11:00:00,86.91,86.93,86.89,86.92,82011.0,58.898,58.9115,58.8844,58.9047,82011.0
2017-12-21 11:10:00,86.92,86.93,86.9,86.9,71100.0,58.9047,58.9115,58.8912,58.8912,71100.0
2017-12-21 11:20:00,86.91,86.93,86.9,86.92,61514.0,58.898,58.9115,58.8912,58.9047,61514.0
2017-12-21 11:30:00,86.92,86.93,86.91,86.92,115571.0,58.9047,58.9115,58.898,58.9047,115571.0
2017-12-21 11:40:00,86.92,86.93,86.91,86.92,79782.0,58.9047,58.9115,58.898,58.9047,79782.0
2017-12-21 11:50:00,86.91,86.93,86.91,86.91,114620.0,58.898,58.9115,58.898,58.898,114620.0
2017-12-21 12:00:00,86.92,86.94,86.91,86.94,90953.0,58.9047,58.9183,58.898,58.9183,90953.0
2017-12-21 12:10:00,86.93,86.95,86.92,86.92,125023.0,58.9115,58.9251,58.9047,58.9047,125023.0
2017-12-21 12:20:00,86.92,86.93,86.92,86.92,39127.0,58.9047,58.9115,58.9047,58.9047,39127.0
2017-12-21 12:30:00,86.93,86.93,86.92,86.92,59903.0,58.9115,58.9115,58.9047,58.9047,59903.0
2017-12-21 12:40:00,86.92,86.92,86.91,86.91,54258.0,58.9047,58.9047,58.898,58.898,54258.0
2017-12-21 12:50:00,86.91,86.92,86.91,86.92,66814.0,58.898,58.9047,58.898,58.9047,66814.0
2017-12-21 13:00:00,86.92,86.94,86.92,86.93,160028.0,58.9047,58.9183,58.9047,58.9115,160028.0
2017-12-21 13:10:00,86.93,86.94,86.93,86.93,19678.0,58.9115,58.9183,58.9115,58.9115,19678.0
2017-12-21 13:20:00,86.93,86.94,86.93,86.93,24514.0,58.9115,58.9183,58.9115,58.9115,24514.0
2017-12-21 13:30:00,86.93,86.94,86.91,86.92,120150.0,58.9115,58.9183,58.898,58.9047,120150.0
2017-12-21 13:40:00,86.92,86.93,86.9,86.9,72235.0,58.9047,58.9115,58.8912,58.8912,72235.0
2017-12-21 13:50:00,86.9,86.93,86.9,86.92,126301.0,58.8912,58.9115,58.8912,58.9047,126301.0
2017-12-21 14:00:00,86.91,86.92,86.9,86.9,38723.0,58.898,58.9047,58.8912,58.8912,38723.0
2017-12-21 14:10:00,86.9,86.91,86.9,86.91,52332.0,58.8912,58.898,58.8912,58.898,52332.0
2017-12-21 14:20:00,86.9,86.91,86.9,86.9,261395.0,58.8912,58.898,58.8912,58.8912,261395.0
2017-12-21 14:30:00,86.9,86.92,86.9,86.91,62426.0,58.8912,58.9047,58.8912,58.898,62426.0
2017-12-21 14:40:00,86.91,86.92,86.89,86.9,96292.0,58.898,58.9047,58.8844,58.8912,96292.0
2017-12-21 14:50:00,86.9,86.92,86.9,86.92,61543.0,58.8912,58.9047,58.8912,58.9047,61543.0
2017-12-21 15:00:00,86.91,86.92,86.9,86.92,65701.0,58.898,58.9047,58.8912,58.9047,65701.0
2017-12-21 15:10:00,86.92,86.94,86.91,86.92,121311.0,58.9047,58.9183,58.898,58.9047,121311.0
2017-12-21 15:20:00,86.91,86.93,86.91,86.92,60797.0,58.898,58.9115,58.898,58.9047,60797.0
2017-12-21 15:30:00,86.92,86.93,86.89,86.91,124783.0,58.9047,58.9115,58.8844,58.898,124783.0
2017-12-21 15:40:00,86.9,86.92,86.89,86.91,249466.0,58.8912,58.9047,58.8844,58.898,249466.0
2017-12-21 15:50:00,86.9,86.96,86.89,86.9,719664.0,58.8912,58.9318,58.8844,58.8912,719664.0
2017-12-22 09:30:00,86.97,86.99,86.9,86.93,271466.0,58.9386,58.9522,58.8912,58.9115,271466.0
2017-12-22 09:40:00,86.93,86.95,86.92,86.95,50317.0,58.9115,58.9251,58.9047,58.9251,50317.0
2017-12-22 09:50:00,86.95,86.97,86.93,86.97,67053.0,58.9251,58.9386,58.9115,58.9386,67053.0
2017-12-22 10:00:00,86.97,86.97,86.94,86.97,99339.0,58.9386,58.9386,58.9183,58.9386,99339.0
2017-12-22 10:10:00,86.96,86.98,86.94,86.98,131351.0,58.9318,58.9454,58.9183,58.9454,131351.0
2017-12-22 10:20:00,86.98,87.0,86.97,86.97,296436.0,58.9454,58.9589,58.9386,58.9386,296436.0
2017-12-22 10:30:00,86.98,86.98,86.95,86.96,98944.0,58.9454,58.9454,58.9251,58.9318,98944.0
2017-12-22 10:40:00,86.97,87.0,86.96,86.98,196514.0,58.9386,58.9589,58.9318,58.9454,196514.0
2017-12-22 10:50:00,86.98,87.0,86.98,86.98,58226.0,58.9454,58.9589,58.9454,58.9454,58226.0
2017-12-22 11:00:00,86.98,86.99,86.95,86.97,183447.0,58.9454,58.9522,58.9251,58.9386,183447.0
2017-12-22 11:10:00,86.98,86.98,86.95,86.97,203712.0,58.9454,58.9454,58.9251,58.9386,203712.0
2017-12-22 11:20:00,86.97,87.0,86.96,86.98,319087.0,58.9386,58.9589,58.9318,58.9454,319087.0
2017-12-22 11:30:00,86.98,86.99,86.97,86.97,248413.0,58.9454,58.9522,58.9386,58.9386,248413.0
2017-12-22 11:40:00,86.98,86.98,86.96,86.97,46153.0,58.9454,58.9454,58.9318,58.9386,46153.0
2017-12-22 11:50:00,86.97,86.97,86.95,86.95,85734.0,58.9386,58.9386,58.9251,58.9251,85734.0
2017-12-22 12:00:00,86.95,86.97,86.92,86.92,416926.0,58.9251,58.9386,58.9047,58.9047,416926.0
2017-12-22 12:10:00,86.92,86.93,86.91,86.92,39887.0,58.9047,58.9115,58.898,58.9047,39887.0
2017-12-22 12:20:00,86.92,86.92,86.91,86.92,58734.0,58.9047,58.9047,58.898,58.9047,58734.0
2017-12-22 12:30:00,86.92,86.94,86.91,86.93,131709.0,58.9047,58.9183,58.898,58.9115,131709.0
2017-12-22 12:40:00,86.93,86.93,86.91,86.92,104894.0,58.9115,58.9115,58.898,58.9047,104894.0
2017-12-22 12:50:00,86.91,86.92,86.91,86.92,56777.0,58.898,58.9047,58.898,58.9047,56777.0
2017-12-22 13:00:00,86.91,86.92,86.91,86.92,55094.0,58.898,58.9047,58.898,58.9047,55094.0
2017-12-22 13:10:00,86.92,86.92,86.91,86.92,140536.0,58.9047,58.9047,58.898,58.9047,140536.0
2017-12-22 13:20:00,86.92,86.96,86.91,86.93,184068.0,58.9047,58.9318,58.898,58.9115,184068.0
2017-12-22 13:30:00,86.93,86.94,86.92,86.92,45765.0,58.9115,58.9183,58.9047,58.9047,45765.0
2017-12-22 13:40:00,86.92,86.94,86.92,86.94,89080.0,58.9047,58.9183,58.9047,58.9183,89080.0
2017-12-22 13:50:00,86.94,86.94,86.92,86.94,101115.0,58.9183,58.9183,58.9047,58.9183,101115.0
2017-12-22 14:00:00,86.94,86.94,86.93,86.93,57381.0,58.9183,58.9183,58.9115,58.9115,57381.0
2017-12-22 14:10:00,86.94,86.94,86.92,86.92,129437.0,58.9183,58.9183,58.9047,58.9047,129437.0
2017-12-22 14:20:00,86.92,86.93,86.92,86.92,66247.0,58.9047,58.9115,58.9047,58.9047,66247.0
2017-12-22 14:30:00,86.93,86.93,86.92,86.93,46253.0,58.9115,58.9115,58.9047,58.9115,46253.0
2017-12-22 14:40:00,86.93,86.93,86.92,86.93,89910.0,58.9115,58.9115,58.9047,58.9115,89910.0
2017-12-22 14:50:00,86.92,86.97,86.92,86.96,142960.0,58.9047,58.9386,58.9047,58.9318,142960.0
2017-12-22 15:00:00,86.97,86.97,86.94,86.95,175562.0,58.9386,58.9386,58.9183,58.9251,175562.0
2017-12-22 15:10:00,86.95,86.99,86.94,86.96,178418.0,58.9251,58.9522,58.9183,58.9318,178418.0
2017-12-22 15:20:00,86.96,87.02,86.95,87.0,691776.0,58.9318,58.9725,58.9251,58.9589,691776.0
2017-12-22 15:30:00,87.01,87.03,87.0,87.01,343995.0,58.9657,58.9793,58.9589,58.9657,343995.0
2017-12-22 15:40:00,87.01,87.04,87.01,87.03,389878.0,58.9657,58.9861,58.9657,58.9793,389878.0
2017-12-22 15:50:00,87.03,87.07,87.0,87.02,1312071.0,58.9793,59.0064,58.9589,58.9725,1312071.0
2017-12-26 09:30:00,86.94,87.08,86.93,86.98,399862.0,58.9183,59.0132,58.9115,58.9454,399862.0
2017-12-26 09:40:00,86.98,87.01,86.98,87.0,94932.0,58.9454,58.9657,58.9454,58.9589,94932.0
2017-12-26 09:50:00,87.01,87.03,87.0,87.03,63965.0,58.9657,58.9793,58.9589,58.9793,63965.0
2017-12-26 10:00:00,87.03,87.04,87.01,87.03,78608.0,58.9793,58.9861,58.9657,58.9793,78608.0
2017-12-26 10:10:00,87.03,87.04,87.02,87.02,123820.0,58.9793,58.9861,58.9725,58.9725,123820.0
2017-12-26 10:20:00,87.02,87.03,87.02,87.03,93469.0,58.9725,58.9793,58.9725,58.9793,93469.0
2017-12-26 10:30:00,87.03,87.06,87.02,87.05,157993.0,58.9793,58.9996,58.9725,58.9928,157993.0
2017-12-26 10:40:00,87.04,87.05,87.02,87.03,74665.0,58.9861,58.9928,58.9725,58.9793,74665.0
2017-12-26 10:50:00,87.03,87.03,87.01,87.02,123591.0,58.9793,58.9793,58.9657,58.9725,123591.0
2017-12-26 11:00:00,87.03,87.04,87.02,87.04,52630.0,58.9793,58.9861,58.9725,58.9861,52630.0
2017-12-26 11:10:00,87.04,87.06,87.03,87.06,48257.0,58.9861,58.9996,58.9793,58.9996,48257.0
2017-12-26 11:20:00,87.06,87.07,87.05,87.06,45759.0,58.9996,59.0064,58.9928,58.9996,45759.0
2017-12-26 11:30:00,87.07,87.07,87.06,87.06,55744.0,59.0064,59.0064,58.9996,58.9996,55744.0
2017-12-26 11:40:00,87.06,87.07,87.06,87.07,50888.0,58.9996,59.0064,58.9996,59.0064,50888.0
2017-12-26 11:50:00,87.06,87.07,87.05,87.06,58175.0,58.9996,59.0064,58.9928,58.9996,58175.0
2017-12-26 12:00:00,87.06,87.06,87.05,87.06,36806.0,58.9996,58.9996,58.9928,58.9996,36806.0
2017-12-26 12:10:00,87.06,87.06,87.05,87.06,37820.0,58.9996,58.9996,58.9928,58.9996,37820.0
2017-12-26 12:20:00,87.06,87.06,87.05,87.06,45019.0,58.9996,58.9996,58.9928,58.9996,45019.0
2017-12-26 12:30:00,87.06,87.07,87.05,87.06,104289.0,58.9996,59.0064,58.9928,58.9996,104289.0
2017-12-26 12:40:00,87.06,87.07,87.05,87.06,66359.0,58.9996,59.0064,58.9928,58.9996,66359.0
2017-12-26 12:50:00,87.05,87.07,87.05,87.06,105534.0,58.9928,59.0064,58.9928,58.9996,105534.0
2017-12-26 13:00:00,87.06,87.07,87.05,87.06,71106.0,58.9996,59.0064,58.9928,58.9996,71106.0
2017-12-26 13:10:00,87.05,87.06,87.05,87.06,35455.0,58.9928,58.9996,58.9928,58.9996,35455.0
2017-12-26 13:20:00,87.06,87.07,87.05,87.06,49155.0,58.9996,59.0064,58.9928,58.9996,49155.0
2017-12-26 13:30:00,87.07,87.07,87.05,87.06,65855.0,59.0064,59.0064,58.9928,58.9996,65855.0
2017-12-26 13:40:00,87.06,87.07,87.06,87.07,52396.0,58.9996,59.0064,58.9996,59.0064,52396.0
2017-12-26 13:50:00,87.06,87.08,87.06,87.08,143218.0,58.9996,59.0132,58.9996,59.0132,143218.0
2017-12-26 14:00:00,87.08,87.09,87.07,87.09,197600.0,59.0132,59.0199,59.0064,59.0199,197600.0
2017-12-26 14:10:00,87.08,87.09,87.08,87.09,52149.0,59.0132,59.0199,59.0132,59.0199,52149.0
2017-12-26 14:20:00,87.09,87.1,87.08,87.1,124336.0,59.0199,59.0267,59.0132,59.0267,124336.0
2017-12-26 14:30:00,87.09,87.1,87.09,87.1,57079.0,59.0199,59.0267,59.0199,59.0267,57079.0
2017-12-26 14:40:00,87.09,87.1,87.06,87.06,185120.0,59.0199,59.0267,58.9996,58.9996,185120.0
2017-12-26 14:50:00,87.06,87.1,87.06,87.09,92564.0,58.9996,59.0267,58.9996,59.0199,92564.0
2017-12-26 15:00:00,87.1,87.1,87.08,87.09,83156.0,59.0267,59.0267,59.0132,59.0199,83156.0
2017-12-26 15:10:00,87.09,87.09,87.08,87.09,118837.0,59.0199,59.0199,59.0132,59.0199,118837.0
2017-12-26 15:20:00,87.09,87.1,87.08,87.09,143012.0,59.0199,59.0267,59.0132,59.0199,143012.0
2017-12-26 15:30:00,87.09,87.09,87.08,87.09,133517.0,59.0199,59.0199,59.0132,59.0199,133517.0
2017-12-26 15:40:00,87.09,87.12,87.08,87.12,463599.0,59.0199,59.0403,59.0132,59.0403,463599.0
2017-12-26 15:50:00,87.12,87.13,87.1,87.13,927636.0,59.0403,59.047,59.0267,59.047,927636.0
2017-12-27 09:30:00,87.08,87.16,87.08,87.1,223521.0,59.0132,59.0674,59.0132,59.0267,223521.0
2017-12-27 09:40:00,87.1,87.12,87.09,87.12,178377.0,59.0267,59.0403,59.0199,59.0403,178377.0
2017-12-27 09:50:00,87.12,87.12,87.11,87.11,49950.0,59.0403,59.0403,59.0335,59.0335,49950.0
2017-12-27 10:00:00,87.12,87.13,87.11,87.13,68950.0,59.0403,59.047,59.0335,59.047,68950.0
2017-12-27 10:10:00,87.13,87.14,87.12,87.14,65732.0,59.047,59.0538,59.0403,59.0538,65732.0
2017-12-27 10:20:00,87.14,87.16,87.13,87.16,130729.0,59.0538,59.0674,59.047,59.0674,130729.0
2017-12-27 10:30:00,87.16,87.18,87.15,87.17,155360.0,59.0674,59.0809,59.0606,59.0742,155360.0
2017-12-27 10:40:00,87.17,87.18,87.17,87.17,49815.0,59.0742,59.0809,59.0742,59.0742,49815.0
2017-12-27 10:50:00,87.17,87.19,87.16,87.19,183123.0,59.0742,59.0877,59.0674,59.0877,183123.0
2017-12-27 11:00:00,87.19,87.2,87.18,87.19,156725.0,59.0877,59.0945,59.0809,59.0877,156725.0
2017-12-27 11:10:00,87.19,87.21,87.18,87.19,156165.0,59.0877,59.1013,59.0809,59.0877,156165.0
2017-12-27 11:20:00,87.19,87.2,87.19,87.2,100088.0,59.0877,59.0945,59.0877,59.0945,100088.0
2017-12-27 11:30:00,87.19,87.2,87.19,87.19,56271.0,59.0877,59.0945,59.0877,59.0877,56271.0
2017-12-27 11:40:00,87.19,87.2,87.17,87.19,74169.0,59.0877,59.0945,59.0742,59.0877,74169.0
2017-12-27 11:50:00,87.19,87.19,87.17,87.17,54068.0,59.0877,59.0877,59.0742,59.0742,54068.0
2017-12-27 12:00:00,87.17,87.18,87.16,87.18,58566.0,59.0742,59.0809,59.0674,59.0809,58566.0
2017-12-27 12:10:00,87.18,87.18,87.16,87.17,44212.0,59.0809,59.0809,59.0674,59.0742,44212.0
2017-12-27 12:20:00,87.16,87.17,87.16,87.17,30208.0,59.0674,59.0742,59.0674,59.0742,30208.0
2017-12-27 12:30:00,87.17,87.17,87.14,87.15,110330.0,59.0742,59.0742,59.0538,59.0606,110330.0
2017-12-27 12:40:00,87.15,87.15,87.14,87.15,93658.0,59.0606,59.0606,59.0538,59.0606,93658.0
2017-12-27 12:50:00,87.15,87.15,87.14,87.14,210251.0,59.0606,59.0606,59.0538,59.0538,210251.0
2017-12-27 13:00:00,87.14,87.15,87.14,87.15,75039.0,59.0538,59.0606,59.0538,59.0606,75039.0
2017-12-27 13:10:00,87.15,87.16,87.14,87.16,109794.0,59.0606,59.0674,59.0538,59.0674,109794.0
2017-12-27 13:20:00,87.16,87.16,87.15,87.16,47150.0,59.0674,59.0674,59.0606,59.0674,47150.0
2017-12-27 13:30:00,87.16,87.17,87.15,87.17,66974.0,59.0674,59.0742,59.0606,59.0742,66974.0
2017-12-27 13:40:00,87.17,87.18,87.16,87.17,157247.0,59.0742,59.0809,59.0674,59.0742,157247.0
2017-12-27 13:50:00,87.18,87.18,87.17,87.17,44042.0,59.0809,59.0809,59.0742,59.0742,44042.0
2017-12-27 14:00:00,87.18,87.19,87.17,87.17,165168.0,59.0809,59.0877,59.0742,59.0742,165168.0
2017-12-27 14:10:00,87.17,87.18,87.15,87.16,162264.0,59.0742,59.0809,59.0606,59.0674,162264.0
2017-12-27 14:20:00,87.16,87.17,87.15,87.17,67986.0,59.0674,59.0742,59.0606,59.0742,67986.0
2017-12-27 14:30:00,87.17,87.17,87.16,87.17,52409.0,59.0742,59.0742,59.0674,59.0742,52409.0
2017-12-27 14:40:00,87.17,87.18,87.16,87.18,50404.0,59.0742,59.0809,59.0674,59.0809,50404.0
2017-12-27 14:50:00,87.17,87.18,87.16,87.18,160252.0,59.0742,59.0809,59.0674,59.0809,160252.0
2017-12-27 15:00:00,87.18,87.18,87.17,87.17,85274.0,59.0809,59.0809,59.0742,59.0742,85274.0
2017-12-27 15:10:00,87.18,87.18,87.15,87.16,170613.0,59.0809,59.0809,59.0606,59.0674,170613.0
2017-12-27 15:20:00,87.15,87.16,87.15,87.16,82054.0,59.0606,59.0674,59.0606,59.0674,82054.0
2017-12-27 15:30:00,87.16,87.18,87.15,87.17,111544.0,59.0674,59.0809,59.0606,59.0742,111544.0
2017-12-27 15:40:00,87.16,87.17,87.16,87.17,131342.0,59.0674,59.0742,59.0674,59.0742,131342.0
2017-12-27 15:50:00,87.17,87.18,87.16,87.18,541825.0,59.0742,59.0809,59.0674,59.0809,541825.0
2017-12-28 09:30:00,87.19,87.21,87.17,87.18,132927.0,59.0877,59.1013,59.0742,59.0809,132927.0
2017-12-28 09:40:00,87.18,87.19,87.16,87.18,75729.0,59.0809,59.0877,59.0674,59.0809,75729.0
2017-12-28 09:50:00,87.19,87.19,87.15,87.16,64607.0,59.0877,59.0877,59.0606,59.0674,64607.0
2017-12-28 10:00:00,87.15,87.16,87.15,87.16,36988.0,59.0606,59.0674,59.0606,59.0674,36988.0
2017-12-28 10:10:00,87.15,87.16,87.12,87.12,72470.0,59.0606,59.0674,59.0403,59.0403,72470.0
2017-12-28 10:20:00,87.12,87.13,87.11,87.12,237638.0,59.0403,59.047,59.0335,59.0403,237638.0
2017-12-28 10:30:00,87.13,87.13,87.11,87.11,166698.0,59.047,59.047,59.0335,59.0335,166698.0
2017-12-28 10:40:00,87.12,87.15,87.11,87.14,262027.0,59.0403,59.0606,59.0335,59.0538,262027.0
2017-12-28 10:50:00,87.15,87.16,87.14,87.14,97549.0,59.0606,59.0674,59.0538,59.0538,97549.0
2017-12-28 11:00:00,87.14,87.15,87.14,87.14,66038.0,59.0538,59.0606,59.0538,59.0538,66038.0
2017-12-28 11:10:00,87.15,87.17,87.14,87.14,119047.0,59.0606,59.0742,59.0538,59.0538,119047.0
2017-12-28 11:20:00,87.14,87.15,87.13,87.14,378521.0,59.0538,59.0606,59.047,59.0538,378521.0
2017-12-28 11:30:00,87.14,87.15,87.14,87.14,66086.0,59.0538,59.0606,59.0538,59.0538,66086.0
2017-12-28 11:40:00,87.14,87.15,87.14,87.14,74075.0,59.0538,59.0606,59.0538,59.0538,74075.0
2017-12-28 11:50:00,87.14,87.16,87.14,87.15,64732.0,59.0538,59.0674,59.0538,59.0606,64732.0
2017-12-28 12:00:00,87.15,87.17,87.15,87.17,54594.0,59.0606,59.0742,59.0606,59.0742,54594.0
2017-12-28 12:10:00,87.17,87.18,87.14,87.15,316852.0,59.0742,59.0809,59.0538,59.0606,316852.0
2017-12-28 12:20:00,87.15,87.17,87.12,87.16,266810.0,59.0606,59.0742,59.0403,59.0674,266810.0
2017-12-28 12:30:00,87.16,87.16,87.14,87.14,39980.0,59.0674,59.0674,59.0538,59.0538,39980.0
2017-12-28 12:40:00,87.14,87.15,87.13,87.15,56981.0,59.0538,59.0606,59.047,59.0606,56981.0
2017-12-28 12:50:00,87.14,87.15,87.14,87.15,38759.0,59.0538,59.0606,59.0538,59.0606,38759.0
2017-12-28 13:00:00,87.15,87.16,87.11,87.13,227599.0,59.0606,59.0674,59.0335,59.047,227599.0
2017-12-28 13:10:00,87.12,87.12,87.11,87.11,35437.0,59.0403,59.0403,59.0335,59.0335,35437.0
2017-12-28 13:20:00,87.11,87.12,87.1,87.12,71889.0,59.0335,59.0403,59.0267,59.0403,71889.0
2017-12-28 13:30:00,87.12,87.12,87.11,87.11,19011.0,59.0403,59.0403,59.0335,59.0335,19011.0
2017-12-28 13:40:00,87.12,87.13,87.11,87.13,54866.0,59.0403,59.047,59.0335,59.047,54866.0
2017-12-28 13:50:00,87.13,87.13,87.1,87.12,137854.0,59.047,59.047,59.0267,59.0403,137854.0
2017-12-28 14:00:00,87.13,87.13,87.11,87.11,51726.0,59.047,59.047,59.0335,59.0335,51726.0
2017-12-28 14:10:00,87.11,87.12,87.11,87.11,332717.0,59.0335,59.0403,59.0335,59.0335,332717.0
2017-12-28 14:20:00,87.12,87.12,87.11,87.11,59042.0,59.0403,59.0403,59.0335,59.0335,59042.0
2017-12-28 14:30:00,87.12,87.12,87.11,87.11,62709.0,59.0403,59.0403,59.0335,59.0335,62709.0
2017-12-28 14:40:00,87.12,87.12,87.11,87.11,74537.0,59.0403,59.0403,59.0335,59.0335,74537.0
2017-12-28 14:50:00,87.12,87.14,87.11,87.14,82189.0,59.0403,59.0538,59.0335,59.0538,82189.0
2017-12-28 15:00:00,87.13,87.15,87.13,87.15,54687.0,59.047,59.0606,59.047,59.0606,54687.0
2017-12-28 15:10:00,87.15,87.15,87.12,87.14,155624.0,59.0606,59.0606,59.0403,59.0538,155624.0
2017-12-28 15:20:00,87.14,87.14,87.13,87.14,61030.0,59.0538,59.0538,59.047,59.0538,61030.0
2017-12-28 15:30:00,87.14,87.14,87.12,87.12,109357.0,59.0538,59.0538,59.0403,59.0403,109357.0
2017-12-28 15:40:00,87.13,87.15,87.11,87.14,408051.0,59.047,59.0606,59.0335,59.0538,408051.0
2017-12-28 15:50:00,87.14,87.15,87.12,87.15,498720.0,59.0538,59.0606,59.0403,59.0606,498720.0
2017-12-29 09:30:00,87.14,87.15,87.08,87.13,132007.0,59.0538,59.0606,59.0132,59.047,132007.0
2017-12-29 09:40:00,87.12,87.13,87.11,87.12,50807.0,59.0403,59.047,59.0335,59.0403,50807.0
2017-12-29 09:50:00,87.12,87.13,87.09,87.11,25134.0,59.0403,59.047,59.0199,59.0335,25134.0
2017-12-29 10:00:00,87.11,87.12,87.1,87.11,15364.0,59.0335,59.0403,59.0267,59.0335,15364.0
2017-12-29 10:10:00,87.1,87.14,87.1,87.13,41792.0,59.0267,59.0538,59.0267,59.047,41792.0
2017-12-29 10:20:00,87.14,87.14,87.13,87.14,46596.0,59.0538,59.0538,59.047,59.0538,46596.0
2017-12-29 10:30:00,87.14,87.15,87.13,87.13,51170.0,59.0538,59.0606,59.047,59.047,51170.0
2017-12-29 10:40:00,87.13,87.15,87.12,87.14,36257.0,59.047,59.0606,59.0403,59.0538,36257.0
2017-12-29 10:50:00,87.14,87.15,87.12,87.14,15557.0,59.0538,59.0606,59.0403,59.0538,15557.0
2017-12-29 11:00:00,87.14,87.15,87.12,87.13,23414.0,59.0538,59.0606,59.0403,59.047,23414.0
2017-12-29 11:10:00,87.13,87.14,87.13,87.14,56907.0,59.047,59.0538,59.047,59.0538,56907.0
2017-12-29 11:20:00,87.14,87.15,87.13,87.15,36983.0,59.0538,59.0606,59.047,59.0606,36983.0
2017-12-29 11:30:00,87.15,87.17,87.14,87.17,121524.0,59.0606,59.0742,59.0538,59.0742,121524.0
2017-12-29 11:40:00,87.17,87.2,87.16,87.2,45390.0,59.0742,59.0945,59.0674,59.0945,45390.0
2017-12-29 11:50:00,87.2,87.21,87.17,87.21,96750.0,59.0945,59.1013,59.0742,59.1013,96750.0
2017-12-29 12:00:00,87.21,87.22,87.19,87.22,113183.0,59.1013,59.108,59.0877,59.108,113183.0
2017-12-29 12:10:00,87.22,87.23,87.22,87.22,45817.0,59.108,59.1148,59.108,59.108,45817.0
2017-12-29 12:20:00,87.22,87.23,87.22,87.23,25856.0,59.108,59.1148,59.108,59.1148,25856.0
2017-12-29 12:30:00,87.22,87.23,87.22,87.23,16533.0,59.108,59.1148,59.108,59.1148,16533.0
2017-12-29 12:40:00,87.23,87.25,87.22,87.25,41635.0,59.1148,59.1284,59.108,59.1284,41635.0
2017-12-29 12:50:00,87.25,87.25,87.24,87.25,17221.0,59.1284,59.1284,59.1216,59.1284,17221.0
2017-12-29 13:00:00,87.25,87.26,87.24,87.26,36256.0,59.1284,59.1351,59.1216,59.1351,36256.0
2017-12-29 13:10:00,87.26,87.26,87.25,87.26,17056.0,59.1351,59.1351,59.1284,59.1351,17056.0
2017-12-29 13:20:00,87.26,87.26,87.25,87.25,14127.0,59.1351,59.1351,59.1284,59.1284,14127.0
2017-12-29 13:30:00,87.26,87.26,87.25,87.26,27304.0,59.1351,59.1351,59.1284,59.1351,27304.0
2017-12-29 13:40:00,87.26,87.26,87.25,87.26,69642.0,59.1351,59.1351,59.1284,59.1351,69642.0
2017-12-29 13:50:00,87.27,87.27,87.25,87.27,53373.0,59.1419,59.1419,59.1284,59.1419,53373.0
2017-12-29 14:00:00,87.26,87.27,87.26,87.27,38895.0,59.1351,59.1419,59.1351,59.1419,38895.0
2017-12-29 14:10:00,87.27,87.27,87.26,87.27,73896.0,59.1419,59.1419,59.1351,59.1419,73896.0
2017-12-29 14:20:00,87.27,87.28,87.26,87.27,60791.0,59.1419,59.1487,59.1351,59.1419,60791.0
2017-12-29 14:30:00,87.28,87.28,87.25,87.27,118701.0,59.1487,59.1487,59.1284,59.1419,118701.0
2017-12-29 14:40:00,87.28,87.29,87.26,87.27,36025.0,59.1487,59.1555,59.1351,59.1419,36025.0
2017-12-29 14:50:00,87.27,87.28,87.26,87.28,40063.0,59.1419,59.1487,59.1351,59.1487,40063.0
2017-12-29 15:00:00,87.27,87.28,87.26,87.27,60791.0,59.1419,59.1487,59.1351,59.1419,60791.0
2017-12-29 15:10:00,87.28,87.29,87.26,87.29,160960.0,59.1487,59.1555,59.1351,59.1555,160960.0
2017-12-29 15:20:00,87.29,87.31,87.25,87.26,262876.0,59.1555,59.169,59.1284,59.1351,262876.0
2017-12-29 15:30:00,87.26,87.26,87.24,87.26,134977.0,59.1351,59.1351,59.1216,59.1351,134977.0
2017-12-29 15:40:00,87.25,87.26,87.23,87.23,414740.0,59.1284,59.1351,59.1148,59.1148,414740.0
2017-12-29 15:50:00,87.23,87.28,87.21,87.23,1054041.0,59.1148,59.1487,59.1013,59.1148,1054041.0
2018-01-02 09:30:00,87.3,87.31,87.25,87.28,298668.0,59.1623,59.169,59.1284,59.1487,298668.0
2018-01-02 09:40:00,87.28,87.28,87.26,87.26,183488.0,59.1487,59.1487,59.1351,59.1351,183488.0
2018-01-02 09:50:00,87.26,87.28,87.25,87.27,274883.0,59.1351,59.1487,59.1284,59.1419,274883.0
2018-01-02 10:00:00,87.26,87.3,87.26,87.29,248553.0,59.1351,59.1623,59.1351,59.1555,248553.0
2018-01-02 10:10:00,87.29,87.32,87.29,87.31,69268.0,59.1555,59.1758,59.1555,59.169,69268.0
2018-01-02 10:20:00,87.32,87.32,87.29,87.31,78258.0,59.1758,59.1758,59.1555,59.169,78258.0
2018-01-02 10:30:00,87.3,87.31,87.27,87.31,214044.0,59.1623,59.169,59.1419,59.169,214044.0
2018-01-02 10:40:00,87.31,87.31,87.29,87.31,105298.0,59.169,59.169,59.1555,59.169,105298.0
2018-01-02 10:50:00,87.31,87.31,87.29,87.3,122818.0,59.169,59.169,59.1555,59.1623,122818.0
2018-01-02 11:00:00,87.3,87.31,87.29,87.29,42005.0,59.1623,59.169,59.1555,59.1555,42005.0
2018-01-02 11:10:00,87.3,87.31,87.27,87.28,196017.0,59.1623,59.169,59.1419,59.1487,196017.0
2018-01-02 11:20:00,87.27,87.28,87.25,87.27,366577.0,59.1419,59.1487,59.1284,59.1419,366577.0
2018-01-02 11:30:00,87.27,87.3,87.26,87.29,1298844.0,59.1419,59.1623,59.1351,59.1555,1298844.0
2018-01-02 11:40:00,87.29,87.3,87.28,87.29,47188.0,59.1555,59.1623,59.1487,59.1555,47188.0
2018-01-02 11:50:00,87.29,87.3,87.28,87.29,31251.0,59.1555,59.1623,59.1487,59.1555,31251.0
2018-01-02 12:00:00,87.29,87.31,87.29,87.31,63286.0,59.1555,59.169,59.1555,59.169,63286.0
2018-01-02 12:10:00,87.31,87.31,87.29,87.3,68545.0,59.169,59.169,59.1555,59.1623,68545.0
2018-01-02 12:20:00,87.3,87.31,87.29,87.31,34758.0,59.1623,59.169,59.1555,59.169,34758.0
2018-01-02 12:30:00,87.31,87.32,87.29,87.31,107486.0,59.169,59.1758,59.1555,59.169,107486.0
2018-01-02 12:40:00,87.31,87.31,87.28,87.29,91115.0,59.169,59.169,59.1487,59.1555,91115.0
2018-01-02 12:50:00,87.3,87.3,87.27,87.28,150114.0,59.1623,59.1623,59.1419,59.1487,150114.0
2018-01-02 13:00:00,87.28,87.31,87.27,87.3,375037.0,59.1487,59.169,59.1419,59.1623,375037.0
2018-01-02 13:10:00,87.3,87.3,87.26,87.28,92469.0,59.1623,59.1623,59.1351,59.1487,92469.0
2018-01-02 13:20:00,87.28,87.28,87.27,87.27,94352.0,59.1487,59.1487,59.1419,59.1419,94352.0
2018-01-02 13:30:00,87.27,87.28,87.27,87.28,21889.0,59.1419,59.1487,59.1419,59.1487,21889.0
2018-01-02 13:40:00,87.27,87.28,87.27,87.28,163162.0,59.1419,59.1487,59.1419,59.1487,163162.0
2018-01-02 13:50:00,87.27,87.28,87.27,87.27,55093.0,59.1419,59.1487,59.1419,59.1419,55093.0
2018-01-02 14:00:00,87.28,87.28,87.27,87.28,174321.0,59.1487,59.1487,59.1419,59.1487,174321.0
2018-01-02 14:10:00,87.28,87.28,87.26,87.27,143199.0,59.1487,59.1487,59.1351,59.1419,143199.0
2018-01-02 14:20:00,87.27,87.27,87.26,87.27,87440.0,59.1419,59.1419,59.1351,59.1419,87440.0
2018-01-02 14:30:00,87.27,87.27,87.26,87.27,111184.0,59.1419,59.1419,59.1351,59.1419,111184.0
2018-01-02 14:40:00,87.27,87.32,87.26,87.29,484038.0,59.1419,59.1758,59.1351,59.1555,484038.0
2018-01-02 14:50:00,87.3,87.3,87.29,87.3,32953.0,59.1623,59.1623,59.1555,59.1623,32953.0
2018-01-02 15:00:00,87.29,87.31,87.29,87.31,61642.0,59.1555,59.169,59.1555,59.169,61642.0
2018-01-02 15:10:00,87.31,87.33,87.3,87.33,86966.0,59.169,59.1826,59.1623,59.1826,86966.0
2018-01-02 15:20:00,87.33,87.33,87.32,87.33,51111.0,59.1826,59.1826,59.1758,59.1826,51111.0
2018-01-02 15:30:00,87.32,87.33,87.32,87.33,83710.0,59.1758,59.1826,59.1758,59.1826,83710.0
2018-01-02 15:40:00,87.33,87.36,87.32,87.34,182478.0,59.1826,59.2029,59.1758,59.1894,182478.0
2018-01-02 15:50:00,87.34,87.34,87.32,87.34,333996.0,59.1894,59.1894,59.1758,59.1894,333996.0
2018-01-03 09:30:00,87.34,87.43,87.34,87.43,615857.0,59.1894,59.2504,59.1894,59.2504,615857.0
2018-01-03 09:40:00,87.42,87.44,87.42,87.44,168299.0,59.2436,59.2571,59.2436,59.2571,168299.0
2018-01-03 09:50:00,87.44,87.45,87.43,87.44,185500.0,59.2571,59.2639,59.2504,59.2571,185500.0
2018-01-03 10:00:00,87.44,87.45,87.43,87.45,69054.0,59.2571,59.2639,59.2504,59.2639,69054.0
2018-01-03 10:10:00,87.45,87.46,87.44,87.45,89492.0,59.2639,59.2707,59.2571,59.2639,89492.0
2018-01-03 10:20:00,87.45,87.46,87.44,87.45,205958.0,59.2639,59.2707,59.2571,59.2639,205958.0
2018-01-03 10:30:00,87.45,87.46,87.44,87.45,161774.0,59.2639,59.2707,59.2571,59.2639,161774.0
2018-01-03 10:40:00,87.45,87.46,87.44,87.44,67197.0,59.2639,59.2707,59.2571,59.2571,67197.0
2018-01-03 10:50:00,87.44,87.45,87.43,87.44,109301.0,59.2571,59.2639,59.2504,59.2571,109301.0
2018-01-03 11:00:00,87.43,87.44,87.43,87.43,36097.0,59.2504,59.2571,59.2504,59.2504,36097.0
2018-01-03 11:10:00,87.43,87.46,87.43,87.46,83912.0,59.2504,59.2707,59.2504,59.2707,83912.0
2018-01-03 11:20:00,87.46,87.54,87.45,87.53,2321474.0,59.2707,59.3249,59.2639,59.3181,2321474.0
2018-01-03 11:30:00,87.53,87.55,87.53,87.55,299097.0,59.3181,59.3317,59.3181,59.3317,299097.0
2018-01-03 11:40:00,87.55,87.62,87.54,87.62,2197787.0,59.3317,59.3791,59.3249,59.3791,2197787.0
2018-01-03 11:50:00,87.62,87.63,87.61,87.62,148443.0,59.3791,59.3859,59.3723,59.3791,148443.0
2018-01-03 12:00:00,87.62,87.65,87.62,87.63,260185.0,59.3791,59.3994,59.3791,59.3859,260185.0
2018-01-03 12:10:00,87.63,87.65,87.61,87.64,1055298.0,59.3859,59.3994,59.3723,59.3927,1055298.0
2018-01-03 12:20:00,87.64,87.64,87.63,87.63,21631.0,59.3927,59.3927,59.3859,59.3859,21631.0
2018-01-03 12:30:00,87.63,87.67,87.63,87.66,194004.0,59.3859,59.413,59.3859,59.4062,194004.0
2018-01-03 12:40:00,87.66,87.69,87.65,87.67,349807.0,59.4062,59.4266,59.3994,59.413,349807.0
2018-01-03 12:50:00,87.67,87.68,87.65,87.65,177134.0,59.413,59.4198,59.3994,59.3994,177134.0
2018-01-03 13:00:00,87.66,87.66,87.65,87.65,80335.0,59.4062,59.4062,59.3994,59.3994,80335.0
2018-01-03 13:10:00,87.65,87.66,87.63,87.65,144509.0,59.3994,59.4062,59.3859,59.3994,144509.0
2018-01-03 13:20:00,87.64,87.65,87.63,87.64,190408.0,59.3927,59.3994,59.3859,59.3927,190408.0
2018-01-03 13:30:00,87.64,87.64,87.61,87.61,150910.0,59.3927,59.3927,59.3723,59.3723,150910.0
2018-01-03 13:40:00,87.61,87.62,87.61,87.61,133141.0,59.3723,59.3791,59.3723,59.3723,133141.0
2018-01-03 13:50:00,87.61,87.62,87.61,87.62,77126.0,59.3723,59.3791,59.3723,59.3791,77126.0
2018-01-03 14:00:00,87.62,87.62,87.6,87.62,231129.0,59.3791,59.3791,59.3656,59.3791,231129.0
2018-01-03 14:10:00,87.62,87.64,87.61,87.64,141097.0,59.3791,59.3927,59.3723,59.3927,141097.0
2018-01-03 14:20:00,87.64,87.64,87.63,87.64,48828.0,59.3927,59.3927,59.3859,59.3927,48828.0
2018-01-03 14:30:00,87.64,87.66,87.63,87.66,151595.0,59.3927,59.4062,59.3859,59.4062,151595.0
2018-01-03 14:40:00,87.66,87.69,87.65,87.69,729328.0,59.4062,59.4266,59.3994,59.4266,729328.0
2018-01-03 14:50:00,87.69,87.69,87.67,87.68,288919.0,59.4266,59.4266,59.413,59.4198,288919.0
2018-01-03 15:00:00,87.68,87.68,87.67,87.68,182886.0,59.4198,59.4198,59.413,59.4198,182886.0
2018-01-03 15:10:00,87.68,87.73,87.67,87.72,812260.0,59.4198,59.4537,59.413,59.4469,812260.0
2018-01-03 15:20:00,87.73,87.73,87.69,87.7,340136.0,59.4537,59.4537,59.4266,59.4333,340136.0
2018-01-03 15:30:00,87.7,87.74,87.69,87.7,654091.0,59.4333,59.4604,59.4266,59.4333,654091.0
2018-01-03 15:40:00,87.7,87.76,87.7,87.73,309021.0,59.4333,59.474,59.4333,59.4537,309021.0
2018-01-03 15:50:00,87.73,87.78,87.72,87.75,1445534.0,59.4537,59.4875,59.4469,59.4672,1445534.0
2018-01-04 09:30:00,87.82,87.89,87.77,87.86,1209906.0,59.5147,59.5621,59.4808,59.5418,1209906.0
2018-01-04 09:40:00,87.87,87.87,87.84,87.85,183521.0,59.5485,59.5485,59.5282,59.535,183521.0
2018-01-04 09:50:00,87.85,87.88,87.84,87.87,225925.0,59.535,59.5553,59.5282,59.5485,225925.0
2018-01-04 10:00:00,87.87,87.88,87.84,87.86,1342779.0,59.5485,59.5553,59.5282,59.5418,1342779.0
2018-01-04 10:10:00,87.85,87.86,87.81,87.86,590438.0,59.535,59.5418,59.5079,59.5418,590438.0
2018-01-04 10:20:00,87.86,87.87,87.84,87.86,357037.0,59.5418,59.5485,59.5282,59.5418,357037.0
2018-01-04 10:30:00,87.87,87.87,87.83,87.86,413437.0,59.5485,59.5485,59.5214,59.5418,413437.0
2018-01-04 10:40:00,87.87,87.87,87.81,87.81,700385.0,59.5485,59.5485,59.5079,59.5079,700385.0
2018-01-04 10:50:00,87.82,87.84,87.8,87.81,367451.0,59.5147,59.5282,59.5011,59.5079,367451.0
2018-01-04 11:00:00,87.82,87.82,87.8,87.82,128459.0,59.5147,59.5147,59.5011,59.5147,128459.0
2018-01-04 11:10:00,87.82,87.82,87.8,87.81,424849.0,59.5147,59.5147,59.5011,59.5079,424849.0
2018-01-04 11:20:00,87.81,87.81,87.78,87.78,798527.0,59.5079,59.5079,59.4875,59.4875,798527.0
2018-01-04 11:30:00,87.79,87.82,87.78,87.8,116273.0,59.4943,59.5147,59.4875,59.5011,116273.0
2018-01-04 11:40:00,87.81,87.84,87.8,87.84,74837.0,59.5079,59.5282,59.5011,59.5282,74837.0
2018-01-04 11:50:00,87.84,87.84,87.81,87.82,269600.0,59.5282,59.5282,59.5079,59.5147,269600.0
2018-01-04 12:00:00,87.82,87.85,87.81,87.84,120548.0,59.5147,59.535,59.5079,59.5282,120548.0
2018-01-04 12:10:00,87.84,87.86,87.83,87.85,288035.0,59.5282,59.5418,59.5214,59.535,288035.0
2018-01-04 12:20:00,87.85,87.86,87.84,87.86,258098.0,59.535,59.5418,59.5282,59.5418,258098.0
2018-01-04 12:30:00,87.86,87.86,87.83,87.84,253777.0,59.5418,59.5418,59.5214,59.5282,253777.0
2018-01-04 12:40:00,87.83,87.86,87.83,87.86,121345.0,59.5214,59.5418,59.5214,59.5418,121345.0
2018-01-04 12:50:00,87.86,87.86,87.85,87.86,33108.0,59.5418,59.5418,59.535,59.5418,33108.0
2018-01-04 13:00:00,87.86,87.86,87.85,87.86,67102.0,59.5418,59.5418,59.535,59.5418,67102.0
2018-01-04 13:10:00,87.86,87.86,87.85,87.86,53783.0,59.5418,59.5418,59.535,59.5418,53783.0
2018-01-04 13:20:00,87.86,87.88,87.82,87.88,304612.0,59.5418,59.5553,59.5147,59.5553,304612.0
2018-01-04 13:30:00,87.88,87.9,87.87,87.9,70531.0,59.5553,59.5689,59.5485,59.5689,70531.0
2018-01-04 13:40:00,87.9,87.97,87.89,87.94,417779.0,59.5689,59.6163,59.5621,59.596,417779.0
2018-01-04 13:50:00,87.94,87.96,87.88,87.96,249998.0,59.596,59.6095,59.5553,59.6095,249998.0
2018-01-04 14:00:00,87.95,87.98,87.95,87.97,209813.0,59.6028,59.6231,59.6028,59.6163,209813.0
2018-01-04 14:10:00,87.97,87.98,87.96,87.98,126828.0,59.6163,59.6231,59.6095,59.6231,126828.0
2018-01-04 14:20:00,87.98,87.99,87.97,87.97,176621.0,59.6231,59.6299,59.6163,59.6163,176621.0
2018-01-04 14:30:00,87.98,87.98,87.91,87.97,235810.0,59.6231,59.6231,59.5756,59.6163,235810.0
2018-01-04 14:40:00,87.97,87.98,87.97,87.98,105818.0,59.6163,59.6231,59.6163,59.6231,105818.0
2018-01-04 14:50:00,87.98,87.98,87.97,87.98,68418.0,59.6231,59.6231,59.6163,59.6231,68418.0
2018-01-04 15:00:00,87.98,87.98,87.95,87.95,162519.0,59.6231,59.6231,59.6028,59.6028,162519.0
2018-01-04 15:10:00,87.95,87.96,87.95,87.95,124023.0,59.6028,59.6095,59.6028,59.6028,124023.0
2018-01-04 15:20:00,87.95,87.96,87.91,87.95,293255.0,59.6028,59.6095,59.5756,59.6028,293255.0
2018-01-04 15:30:00,87.95,87.96,87.93,87.94,234046.0,59.6028,59.6095,59.5892,59.596,234046.0
2018-01-04 15:40:00,87.94,87.97,87.93,87.96,237547.0,59.596,59.6163,59.5892,59.6095,237547.0
2018-01-04 15:50:00,87.96,87.97,87.9,87.91,795431.0,59.6095,59.6163,59.5689,59.5756,795431.0
2018-01-05 09:30:00,87.97,87.99,87.9,87.91,139900.0,59.6163,59.6299,59.5689,59.5756,139900.0
2018-01-05 09:40:00,87.91,87.95,87.88,87.95,400642.0,59.5756,59.6028,59.5553,59.6028,400642.0
2018-01-05 09:50:00,87.95,87.97,87.94,87.96,131814.0,59.6028,59.6163,59.596,59.6095,131814.0
2018-01-05 10:00:00,87.95,87.97,87.95,87.97,162804.0,59.6028,59.6163,59.6028,59.6163,162804.0
2018-01-05 10:10:00,87.97,87.97,87.95,87.96,152138.0,59.6163,59.6163,59.6028,59.6095,152138.0
2018-01-05 10:20:00,87.97,87.99,87.96,87.97,350450.0,59.6163,59.6299,59.6095,59.6163,350450.0
2018-01-05 10:30:00,87.96,87.97,87.95,87.97,109827.0,59.6095,59.6163,59.6028,59.6163,109827.0
2018-01-05 10:40:00,87.97,87.98,87.96,87.97,61663.0,59.6163,59.6231,59.6095,59.6163,61663.0
2018-01-05 10:50:00,87.97,87.99,87.96,87.98,98327.0,59.6163,59.6299,59.6095,59.6231,98327.0
2018-01-05 11:00:00,87.98,87.99,87.97,87.97,140083.0,59.6231,59.6299,59.6163,59.6163,140083.0
2018-01-05 11:10:00,87.97,87.98,87.96,87.98,294638.0,59.6163,59.6231,59.6095,59.6231,294638.0
2018-01-05 11:20:00,87.98,87.98,87.96,87.98,181265.0,59.6231,59.6231,59.6095,59.6231,181265.0
2018-01-05 11:30:00,87.98,87.99,87.97,87.97,157178.0,59.6231,59.6299,59.6163,59.6163,157178.0
2018-01-05 11:40:00,87.97,87.98,87.96,87.97,72498.0,59.6163,59.6231,59.6095,59.6163,72498.0
2018-01-05 11:50:00,87.98,87.98,87.95,87.96,181475.0,59.6231,59.6231,59.6028,59.6095,181475.0
2018-01-05 12:00:00,87.96,87.97,87.95,87.95,135501.0,59.6095,59.6163,59.6028,59.6028,135501.0
2018-01-05 12:10:00,87.95,87.96,87.95,87.95,37460.0,59.6028,59.6095,59.6028,59.6028,37460.0
2018-01-05 12:20:00,87.95,87.96,87.94,87.94,172267.0,59.6028,59.6095,59.596,59.596,172267.0
2018-01-05 12:30:00,87.94,87.95,87.92,87.93,287888.0,59.596,59.6028,59.5824,59.5892,287888.0
2018-01-05 12:40:00,87.94,87.95,87.93,87.94,68476.0,59.596,59.6028,59.5892,59.596,68476.0
2018-01-05 12:50:00,87.94,87.95,87.94,87.94,45491.0,59.596,59.6028,59.596,59.596,45491.0
2018-01-05 13:00:00,87.94,87.95,87.94,87.94,28087.0,59.596,59.6028,59.596,59.596,28087.0
2018-01-05 13:10:00,87.94,87.95,87.93,87.94,37775.0,59.596,59.6028,59.5892,59.596,37775.0
2018-01-05 13:20:00,87.93,87.94,87.92,87.92,105966.0,59.5892,59.596,59.5824,59.5824,105966.0
2018-01-05 13:30:00,87.92,87.93,87.91,87.92,379800.0,59.5824,59.5892,59.5756,59.5824,379800.0
2018-01-05 13:40:00,87.92,87.96,87.92,87.94,142868.0,59.5824,59.6095,59.5824,59.596,142868.0
2018-01-05 13:50:00,87.94,87.94,87.92,87.92,71647.0,59.596,59.596,59.5824,59.5824,71647.0
2018-01-05 14:00:00,87.92,87.94,87.92,87.93,123832.0,59.5824,59.596,59.5824,59.5892,123832.0
2018-01-05 14:10:00,87.93,87.95,87.92,87.95,50245.0,59.5892,59.6028,59.5824,59.6028,50245.0
2018-01-05 14:20:00,87.95,87.97,87.94,87.94,151201.0,59.6028,59.6163,59.596,59.596,151201.0
2018-01-05 14:30:00,87.95,87.99,87.94,87.99,238487.0,59.6028,59.6299,59.596,59.6299,238487.0
2018-01-05 14:40:00,87.98,87.99,87.96,87.98,102460.0,59.6231,59.6299,59.6095,59.6231,102460.0
2018-01-05 14:50:00,87.98,87.98,87.97,87.98,113803.0,59.6231,59.6231,59.6163,59.6231,113803.0
2018-01-05 15:00:00,87.98,87.98,87.95,87.97,330882.0,59.6231,59.6231,59.6028,59.6163,330882.0
2018-01-05 15:10:00,87.97,87.98,87.95,87.95,173992.0,59.6163,59.6231,59.6028,59.6028,173992.0
2018-01-05 15:20:00,87.95,87.96,87.94,87.95,210919.0,59.6028,59.6095,59.596,59.6028,210919.0
2018-01-05 15:30:00,87.95,87.97,87.94,87.96,141528.0,59.6028,59.6163,59.596,59.6095,141528.0
2018-01-05 15:40:00,87.96,87.97,87.95,87.97,128620.0,59.6095,59.6163,59.6028,59.6163,128620.0
2018-01-05 15:50:00,87.97,88.01,87.96,87.96,537146.0,59.6163,59.6434,59.6095,59.6095,537146.0
2018-01-08 09:30:00,87.96,87.97,87.86,87.87,266330.0,59.6095,59.6163,59.5418,59.5485,266330.0
2018-01-08 09:40:00,87.88,87.93,87.88,87.93,76469.0,59.5553,59.5892,59.5553,59.5892,76469.0
2018-01-08 09:50:00,87.93,87.93,87.91,87.92,83498.0,59.5892,59.5892,59.5756,59.5824,83498.0
2018-01-08 10:00:00,87.92,87.93,87.91,87.92,41324.0,59.5824,59.5892,59.5756,59.5824,41324.0
2018-01-08 10:10:00,87.91,87.93,87.9,87.92,57414.0,59.5756,59.5892,59.5689,59.5824,57414.0
2018-01-08 10:20:00,87.93,87.93,87.92,87.92,38730.0,59.5892,59.5892,59.5824,59.5824,38730.0
2018-01-08 10:30:00,87.92,87.94,87.92,87.93,58032.0,59.5824,59.596,59.5824,59.5892,58032.0
2018-01-08 10:40:00,87.93,87.94,87.91,87.91,105252.0,59.5892,59.596,59.5756,59.5756,105252.0
2018-01-08 10:50:00,87.91,87.95,87.9,87.94,249397.0,59.5756,59.6028,59.5689,59.596,249397.0
2018-01-08 11:00:00,87.94,87.94,87.92,87.92,63442.0,59.596,59.596,59.5824,59.5824,63442.0
2018-01-08 11:10:00,87.92,87.93,87.92,87.92,33172.0,59.5824,59.5892,59.5824,59.5824,33172.0
2018-01-08 11:20:00,87.92,87.95,87.92,87.95,96303.0,59.5824,59.6028,59.5824,59.6028,96303.0
2018-01-08 11:30:00,87.94,87.95,87.94,87.95,333436.0,59.596,59.6028,59.596,59.6028,333436.0
2018-01-08 11:40:00,87.94,87.96,87.94,87.95,172444.0,59.596,59.6095,59.596,59.6028,172444.0
2018-01-08 11:50:00,87.95,87.95,87.94,87.95,29720.0,59.6028,59.6028,59.596,59.6028,29720.0
2018-01-08 12:00:00,87.95,87.97,87.94,87.95,117718.0,59.6028,59.6163,59.596,59.6028,117718.0
2018-01-08 12:10:00,87.96,87.96,87.95,87.95,45635.0,59.6095,59.6095,59.6028,59.6028,45635.0
2018-01-08 12:20:00,87.97,87.98,87.96,87.98,52662.0,59.6163,59.6231,59.6095,59.6231,52662.0
2018-01-08 12:30:00,87.98,87.98,87.97,87.98,33891.0,59.6231,59.6231,59.6163,59.6231,33891.0
2018-01-08 12:40:00,87.98,87.98,87.97,87.98,23772.0,59.6231,59.6231,59.6163,59.6231,23772.0
2018-01-08 12:50:00,87.98,87.98,87.97,87.98,36912.0,59.6231,59.6231,59.6163,59.6231,36912.0
2018-01-08 13:00:00,87.98,87.99,87.97,87.98,53760.0,59.6231,59.6299,59.6163,59.6231,53760.0
2018-01-08 13:10:00,87.99,88.0,87.98,88.0,44645.0,59.6299,59.6366,59.6231,59.6366,44645.0
2018-01-08 13:20:00,88.0,88.0,87.99,88.0,28900.0,59.6366,59.6366,59.6299,59.6366,28900.0
2018-01-08 13:30:00,88.0,88.0,87.98,87.98,79657.0,59.6366,59.6366,59.6231,59.6231,79657.0
2018-01-08 13:40:00,87.98,87.99,87.98,87.98,30789.0,59.6231,59.6299,59.6231,59.6231,30789.0
2018-01-08 13:50:00,87.98,87.99,87.97,87.97,226246.0,59.6231,59.6299,59.6163,59.6163,226246.0
2018-01-08 14:00:00,87.97,87.98,87.96,87.97,43744.0,59.6163,59.6231,59.6095,59.6163,43744.0
2018-01-08 14:10:00,87.97,87.97,87.96,87.97,41385.0,59.6163,59.6163,59.6095,59.6163,41385.0
2018-01-08 14:20:00,87.96,87.97,87.95,87.95,81338.0,59.6095,59.6163,59.6028,59.6028,81338.0
2018-01-08 14:30:00,87.95,87.98,87.95,87.98,211995.0,59.6028,59.6231,59.6028,59.6231,211995.0
2018-01-08 14:40:00,87.98,88.0,87.97,88.0,323223.0,59.6231,59.6366,59.6163,59.6366,323223.0
2018-01-08 14:50:00,88.0,88.02,87.98,88.02,292766.0,59.6366,59.6502,59.6231,59.6502,292766.0
2018-01-08 15:00:00,88.02,88.02,88.01,88.02,211153.0,59.6502,59.6502,59.6434,59.6502,211153.0
2018-01-08 15:10:00,88.02,88.03,88.01,88.03,231344.0,59.6502,59.657,59.6434,59.657,231344.0
2018-01-08 15:20:00,88.03,88.03,88.01,88.01,201695.0,59.657,59.657,59.6434,59.6434,201695.0
2018-01-08 15:30:00,88.01,88.02,87.99,88.0,260209.0,59.6434,59.6502,59.6299,59.6366,260209.0
2018-01-08 15:40:00,87.99,88.0,87.99,88.0,145084.0,59.6299,59.6366,59.6299,59.6366,145084.0
2018-01-08 15:50:00,88.0,88.02,87.86,87.94,2572728.0,59.6366,59.6502,59.5418,59.596,2572728.0
2018-01-09 09:30:00,87.99,87.99,87.94,87.96,91808.0,59.6299,59.6299,59.596,59.6095,91808.0
2018-01-09 09:40:00,87.95,87.96,87.91,87.92,152978.0,59.6028,59.6095,59.5756,59.5824,152978.0
2018-01-09 09:50:00,87.91,87.92,87.83,87.83,440808.0,59.5756,59.5824,59.5214,59.5214,440808.0
2018-01-09 10:00:00,87.83,87.84,87.8,87.8,447849.0,59.5214,59.5282,59.5011,59.5011,447849.0
2018-01-09 10:10:00,87.8,87.81,87.79,87.81,233221.0,59.5011,59.5079,59.4943,59.5079,233221.0
2018-01-09 10:20:00,87.81,87.82,87.79,87.79,322406.0,59.5079,59.5147,59.4943,59.4943,322406.0
2018-01-09 10:30:00,87.8,87.82,87.79,87.8,480456.0,59.5011,59.5147,59.4943,59.5011,480456.0
2018-01-09 10:40:00,87.79,87.83,87.79,87.81,539907.0,59.4943,59.5214,59.4943,59.5079,539907.0
2018-01-09 10:50:00,87.82,87.85,87.81,87.84,376954.0,59.5147,59.535,59.5079,59.5282,376954.0
2018-01-09 11:00:00,87.83,87.84,87.83,87.83,245310.0,59.5214,59.5282,59.5214,59.5214,245310.0
2018-01-09 11:10:00,87.83,87.84,87.82,87.83,351081.0,59.5214,59.5282,59.5147,59.5214,351081.0
2018-01-09 11:20:00,87.83,87.85,87.82,87.85,173062.0,59.5214,59.535,59.5147,59.535,173062.0
2018-01-09 11:30:00,87.85,87.85,87.82,87.82,168256.0,59.535,59.535,59.5147,59.5147,168256.0
2018-01-09 11:40:00,87.82,87.84,87.82,87.84,25469.0,59.5147,59.5282,59.5147,59.5282,25469.0
2018-01-09 11:50:00,87.84,87.84,87.83,87.84,25918.0,59.5282,59.5282,59.5214,59.5282,25918.0
2018-01-09 12:00:00,87.84,87.84,87.81,87.83,182842.0,59.5282,59.5282,59.5079,59.5214,182842.0
2018-01-09 12:10:00,87.83,87.83,87.82,87.83,37668.0,59.5214,59.5214,59.5147,59.5214,37668.0
2018-01-09 12:20:00,87.83,87.83,87.82,87.83,27795.0,59.5214,59.5214,59.5147,59.5214,27795.0
2018-01-09 12:30:00,87.83,87.83,87.82,87.83,191657.0,59.5214,59.5214,59.5147,59.5214,191657.0
2018-01-09 12:40:00,87.83,87.84,87.82,87.84,957750.0,59.5214,59.5282,59.5147,59.5282,957750.0
2018-01-09 12:50:00,87.84,87.84,87.82,87.83,116964.0,59.5282,59.5282,59.5147,59.5214,116964.0
2018-01-09 13:00:00,87.83,87.83,87.81,87.82,62007.0,59.5214,59.5214,59.5079,59.5147,62007.0
2018-01-09 13:10:00,87.81,87.82,87.81,87.81,52372.0,59.5079,59.5147,59.5079,59.5079,52372.0
2018-01-09 13:20:00,87.81,87.82,87.81,87.81,296649.0,59.5079,59.5147,59.5079,59.5079,296649.0
2018-01-09 13:30:00,87.81,87.82,87.8,87.81,225115.0,59.5079,59.5147,59.5011,59.5079,225115.0
2018-01-09 13:40:00,87.8,87.81,87.79,87.8,101334.0,59.5011,59.5079,59.4943,59.5011,101334.0
2018-01-09 13:50:00,87.8,87.81,87.79,87.81,240280.0,59.5011,59.5079,59.4943,59.5079,240280.0
2018-01-09 14:00:00,87.81,87.81,87.79,87.8,85841.0,59.5079,59.5079,59.4943,59.5011,85841.0
2018-01-09 14:10:00,87.79,87.8,87.76,87.78,407640.0,59.4943,59.5011,59.474,59.4875,407640.0
2018-01-09 14:20:00,87.78,87.78,87.76,87.76,112489.0,59.4875,59.4875,59.474,59.474,112489.0
2018-01-09 14:30:00,87.77,87.77,87.73,87.77,195403.0,59.4808,59.4808,59.4537,59.4808,195403.0
2018-01-09 14:40:00,87.77,87.78,87.75,87.77,147746.0,59.4808,59.4875,59.4672,59.4808,147746.0
2018-01-09 14:50:00,87.77,87.77,87.76,87.77,94052.0,59.4808,59.4808,59.474,59.4808,94052.0
2018-01-09 15:00:00,87.77,87.77,87.74,87.74,100529.0,59.4808,59.4808,59.4604,59.4604,100529.0
2018-01-09 15:10:00,87.75,87.75,87.74,87.75,106905.0,59.4672,59.4672,59.4604,59.4672,106905.0
2018-01-09 15:20:00,87.75,87.75,87.66,87.7,421068.0,59.4672,59.4672,59.4062,59.4333,421068.0
2018-01-09 15:30:00,87.7,87.72,87.69,87.71,249928.0,59.4333,59.4469,59.4266,59.4401,249928.0
2018-01-09 15:40:00,87.72,87.73,87.61,87.63,1233750.0,59.4469,59.4537,59.3723,59.3859,1233750.0
2018-01-09 15:50:00,87.63,87.65,87.61,87.62,1152387.0,59.3859,59.3994,59.3723,59.3791,1152387.0
2018-01-10 09:30:00,87.45,87.51,87.39,87.43,764129.0,59.2639,59.3046,59.2232,59.2504,764129.0
2018-01-10 09:40:00,87.43,87.45,87.4,87.43,525980.0,59.2504,59.2639,59.23,59.2504,525980.0
2018-01-10 09:50:00,87.43,87.45,87.4,87.45,636227.0,59.2504,59.2639,59.23,59.2639,636227.0
2018-01-10 10:00:00,87.45,87.46,87.43,87.45,241031.0,59.2639,59.2707,59.2504,59.2639,241031.0
2018-01-10 10:10:00,87.45,87.48,87.39,87.44,1024747.0,59.2639,59.2842,59.2232,59.2571,1024747.0
2018-01-10 10:20:00,87.45,87.47,87.44,87.45,277162.0,59.2639,59.2775,59.2571,59.2639,277162.0
2018-01-10 10:30:00,87.45,87.46,87.44,87.44,361992.0,59.2639,59.2707,59.2571,59.2571,361992.0
2018-01-10 10:40:00,87.45,87.46,87.44,87.44,307969.0,59.2639,59.2707,59.2571,59.2571,307969.0
2018-01-10 10:50:00,87.44,87.45,87.37,87.38,249492.0,59.2571,59.2639,59.2097,59.2165,249492.0
2018-01-10 11:00:00,87.38,87.42,87.37,87.4,214949.0,59.2165,59.2436,59.2097,59.23,214949.0
2018-01-10 11:10:00,87.4,87.41,87.38,87.4,274014.0,59.23,59.2368,59.2165,59.23,274014.0
2018-01-10 11:20:00,87.4,87.4,87.38,87.39,255526.0,59.23,59.23,59.2165,59.2232,255526.0
2018-01-10 11:30:00,87.39,87.41,87.38,87.4,84725.0,59.2232,59.2368,59.2165,59.23,84725.0
2018-01-10 11:40:00,87.41,87.42,87.4,87.41,139615.0,59.2368,59.2436,59.23,59.2368,139615.0
2018-01-10 11:50:00,87.42,87.45,87.41,87.44,200133.0,59.2436,59.2639,59.2368,59.2571,200133.0
2018-01-10 12:00:00,87.44,87.45,87.43,87.43,97265.0,59.2571,59.2639,59.2504,59.2504,97265.0
2018-01-10 12:10:00,87.44,87.45,87.43,87.44,70333.0,59.2571,59.2639,59.2504,59.2571,70333.0
2018-01-10 12:20:00,87.45,87.49,87.44,87.46,184001.0,59.2639,59.291,59.2571,59.2707,184001.0
2018-01-10 12:30:00,87.46,87.49,87.46,87.48,127403.0,59.2707,59.291,59.2707,59.2842,127403.0
2018-01-10 12:40:00,87.48,87.5,87.47,87.5,90596.0,59.2842,59.2978,59.2775,59.2978,90596.0
2018-01-10 12:50:00,87.5,87.54,87.49,87.53,152210.0,59.2978,59.3249,59.291,59.3181,152210.0
2018-01-10 13:00:00,87.53,87.56,87.52,87.56,212264.0,59.3181,59.3385,59.3113,59.3385,212264.0
2018-01-10 13:10:00,87.56,87.56,87.54,87.54,85833.0,59.3385,59.3385,59.3249,59.3249,85833.0
2018-01-10 13:20:00,87.55,87.55,87.51,87.53,711120.0,59.3317,59.3317,59.3046,59.3181,711120.0
2018-01-10 13:30:00,87.53,87.54,87.49,87.5,585867.0,59.3181,59.3249,59.291,59.2978,585867.0
2018-01-10 13:40:00,87.5,87.53,87.5,87.53,103668.0,59.2978,59.3181,59.2978,59.3181,103668.0
2018-01-10 13:50:00,87.53,87.53,87.51,87.51,44018.0,59.3181,59.3181,59.3046,59.3046,44018.0
2018-01-10 14:00:00,87.51,87.56,87.5,87.52,193242.0,59.3046,59.3385,59.2978,59.3113,193242.0
2018-01-10 14:10:00,87.51,87.52,87.47,87.48,102566.0,59.3046,59.3113,59.2775,59.2842,102566.0
2018-01-10 14:20:00,87.49,87.5,87.41,87.43,381782.0,59.291,59.2978,59.2368,59.2504,381782.0
2018-01-10 14:30:00,87.43,87.43,87.38,87.38,736539.0,59.2504,59.2504,59.2165,59.2165,736539.0
2018-01-10 14:40:00,87.38,87.38,87.34,87.36,529894.0,59.2165,59.2165,59.1894,59.2029,529894.0
2018-01-10 14:50:00,87.36,87.41,87.36,87.39,515186.0,59.2029,59.2368,59.2029,59.2232,515186.0
2018-01-10 15:00:00,87.39,87.4,87.37,87.4,513186.0,59.2232,59.23,59.2097,59.23,513186.0
2018-01-10 15:10:00,87.39,87.4,87.36,87.37,782190.0,59.2232,59.23,59.2029,59.2097,782190.0
2018-01-10 15:20:00,87.37,87.37,87.28,87.28,1091801.0,59.2097,59.2097,59.1487,59.1487,1091801.0
2018-01-10 15:30:00,87.28,87.35,87.27,87.35,1607287.0,59.1487,59.1961,59.1419,59.1961,1607287.0
2018-01-10 15:40:00,87.35,87.46,87.34,87.45,1692331.0,59.1961,59.2707,59.1894,59.2639,1692331.0
2018-01-10 15:50:00,87.45,87.53,87.41,87.46,1934729.0,59.2639,59.3181,59.2368,59.2707,1934729.0
2018-01-11 09:30:00,87.52,87.62,87.5,87.61,316336.0,59.3113,59.3791,59.2978,59.3723,316336.0
2018-01-11 09:40:00,87.61,87.64,87.6,87.61,266930.0,59.3723,59.3927,59.3656,59.3723,266930.0
2018-01-11 09:50:00,87.62,87.63,87.59,87.63,340576.0,59.3791,59.3859,59.3588,59.3859,340576.0
2018-01-11 10:00:00,87.63,87.67,87.58,87.61,2632452.0,59.3859,59.413,59.352,59.3723,2632452.0
2018-01-11 10:10:00,87.6,87.61,87.54,87.55,243078.0,59.3656,59.3723,59.3249,59.3317,243078.0
2018-01-11 10:20:00,87.55,87.56,87.52,87.54,126275.0,59.3317,59.3385,59.3113,59.3249,126275.0
2018-01-11 10:30:00,87.54,87.6,87.54,87.54,224269.0,59.3249,59.3656,59.3249,59.3249,224269.0
2018-01-11 10:40:00,87.54,87.58,87.54,87.56,146369.0,59.3249,59.352,59.3249,59.3385,146369.0
2018-01-11 10:50:00,87.56,87.59,87.55,87.59,125706.0,59.3385,59.3588,59.3317,59.3588,125706.0
2018-01-11 11:00:00,87.59,87.6,87.58,87.59,142213.0,59.3588,59.3656,59.352,59.3588,142213.0
2018-01-11 11:10:00,87.59,87.59,87.56,87.57,217050.0,59.3588,59.3588,59.3385,59.3452,217050.0
2018-01-11 11:20:00,87.56,87.57,87.56,87.57,95749.0,59.3385,59.3452,59.3385,59.3452,95749.0
2018-01-11 11:30:00,87.57,87.59,87.55,87.59,86570.0,59.3452,59.3588,59.3317,59.3588,86570.0
2018-01-11 11:40:00,87.59,87.61,87.57,87.61,161210.0,59.3588,59.3723,59.3452,59.3723,161210.0
2018-01-11 11:50:00,87.61,87.63,87.59,87.63,85009.0,59.3723,59.3859,59.3588,59.3859,85009.0
2018-01-11 12:00:00,87.63,87.64,87.62,87.64,69639.0,59.3859,59.3927,59.3791,59.3927,69639.0
2018-01-11 12:10:00,87.64,87.67,87.63,87.67,141033.0,59.3927,59.413,59.3859,59.413,141033.0
2018-01-11 12:20:00,87.67,87.7,87.66,87.7,333271.0,59.413,59.4333,59.4062,59.4333,333271.0
2018-01-11 12:30:00,87.7,87.72,87.7,87.71,104514.0,59.4333,59.4469,59.4333,59.4401,104514.0
2018-01-11 12:40:00,87.71,87.71,87.68,87.71,336941.0,59.4401,59.4401,59.4198,59.4401,336941.0
2018-01-11 12:50:00,87.71,87.71,87.69,87.69,26215.0,59.4401,59.4401,59.4266,59.4266,26215.0
2018-01-11 13:00:00,87.7,87.74,87.69,87.72,236718.0,59.4333,59.4604,59.4266,59.4469,236718.0
2018-01-11 13:10:00,87.71,87.72,87.7,87.71,96969.0,59.4401,59.4469,59.4333,59.4401,96969.0
2018-01-11 13:20:00,87.71,87.73,87.7,87.72,61926.0,59.4401,59.4537,59.4333,59.4469,61926.0
2018-01-11 13:30:00,87.73,87.73,87.7,87.7,155035.0,59.4537,59.4537,59.4333,59.4333,155035.0
2018-01-11 13:40:00,87.7,87.71,87.68,87.68,179217.0,59.4333,59.4401,59.4198,59.4198,179217.0
2018-01-11 13:50:00,87.68,87.69,87.68,87.69,44072.0,59.4198,59.4266,59.4198,59.4266,44072.0
2018-01-11 14:00:00,87.69,87.69,87.68,87.68,48636.0,59.4266,59.4266,59.4198,59.4198,48636.0
2018-01-11 14:10:00,87.68,87.7,87.68,87.7,41077.0,59.4198,59.4333,59.4198,59.4333,41077.0
2018-01-11 14:20:00,87.7,87.7,87.64,87.66,142962.0,59.4333,59.4333,59.3927,59.4062,142962.0
2018-01-11 14:30:00,87.67,87.67,87.65,87.65,68505.0,59.413,59.413,59.3994,59.3994,68505.0
2018-01-11 14:40:00,87.65,87.71,87.65,87.7,88981.0,59.3994,59.4401,59.3994,59.4333,88981.0
2018-01-11 14:50:00,87.71,87.71,87.69,87.7,278103.0,59.4401,59.4401,59.4266,59.4333,278103.0
2018-01-11 15:00:00,87.7,87.7,87.69,87.7,62690.0,59.4333,59.4333,59.4266,59.4333,62690.0
2018-01-11 15:10:00,87.7,87.7,87.68,87.69,185225.0,59.4333,59.4333,59.4198,59.4266,185225.0
2018-01-11 15:20:00,87.69,87.74,87.68,87.71,404954.0,59.4266,59.4604,59.4198,59.4401,404954.0
2018-01-11 15:30:00,87.71,87.72,87.7,87.71,628539.0,59.4401,59.4469,59.4333,59.4401,628539.0
2018-01-11 15:40:00,87.71,87.72,87.7,87.72,225655.0,59.4401,59.4469,59.4333,59.4469,225655.0
2018-01-11 15:50:00,87.72,87.74,87.68,87.74,1449645.0,59.4469,59.4604,59.4198,59.4604,1449645.0
2018-01-12 09:30:00,87.59,87.62,87.58,87.61,353583.0,59.3588,59.3791,59.352,59.3723,353583.0
2018-01-12 09:40:00,87.61,87.62,87.57,87.6,603524.0,59.3723,59.3791,59.3452,59.3656,603524.0
2018-01-12 09:50:00,87.59,87.62,87.59,87.61,362169.0,59.3588,59.3791,59.3588,59.3723,362169.0
2018-01-12 10:00:00,87.61,87.63,87.57,87.59,463283.0,59.3723,59.3859,59.3452,59.3588,463283.0
2018-01-12 10:10:00,87.6,87.63,87.59,87.6,312489.0,59.3656,59.3859,59.3588,59.3656,312489.0
2018-01-12 10:20:00,87.6,87.62,87.59,87.6,151820.0,59.3656,59.3791,59.3588,59.3656,151820.0
2018-01-12 10:30:00,87.59,87.61,87.59,87.61,148474.0,59.3588,59.3723,59.3588,59.3723,148474.0
2018-01-12 10:40:00,87.61,87.63,87.6,87.63,219311.0,59.3723,59.3859,59.3656,59.3859,219311.0
2018-01-12 10:50:00,87.63,87.65,87.62,87.63,235848.0,59.3859,59.3994,59.3791,59.3859,235848.0
2018-01-12 11:00:00,87.63,87.63,87.61,87.62,303110.0,59.3859,59.3859,59.3723,59.3791,303110.0
2018-01-12 11:10:00,87.62,87.62,87.58,87.59,237645.0,59.3791,59.3791,59.352,59.3588,237645.0
2018-01-12 11:20:00,87.59,87.65,87.57,87.65,2103364.0,59.3588,59.3994,59.3452,59.3994,2103364.0
2018-01-12 11:30:00,87.65,87.65,87.63,87.65,51487.0,59.3994,59.3994,59.3859,59.3994,51487.0
2018-01-12 11:40:00,87.64,87.69,87.64,87.69,117007.0,59.3927,59.4266,59.3927,59.4266,117007.0
2018-01-12 11:50:00,87.68,87.7,87.68,87.7,185939.0,59.4198,59.4333,59.4198,59.4333,185939.0
2018-01-12 12:00:00,87.69,87.71,87.69,87.7,289327.0,59.4266,59.4401,59.4266,59.4333,289327.0
2018-01-12 12:10:00,87.7,87.71,87.69,87.7,113827.0,59.4333,59.4401,59.4266,59.4333,113827.0
2018-01-12 12:20:00,87.69,87.7,87.67,87.67,102428.0,59.4266,59.4333,59.413,59.413,102428.0
2018-01-12 12:30:00,87.67,87.68,87.64,87.67,195468.0,59.413,59.4198,59.3927,59.413,195468.0
2018-01-12 12:40:00,87.66,87.68,87.65,87.67,116343.0,59.4062,59.4198,59.3994,59.413,116343.0
2018-01-12 12:50:00,87.67,87.67,87.66,87.67,150682.0,59.413,59.413,59.4062,59.413,150682.0
2018-01-12 13:00:00,87.67,87.67,87.66,87.66,102308.0,59.413,59.413,59.4062,59.4062,102308.0
2018-01-12 13:10:00,87.67,87.68,87.64,87.67,109505.0,59.413,59.4198,59.3927,59.413,109505.0
2018-01-12 13:20:00,87.67,87.67,87.65,87.66,63553.0,59.413,59.413,59.3994,59.4062,63553.0
2018-01-12 13:30:00,87.65,87.66,87.64,87.64,99539.0,59.3994,59.4062,59.3927,59.3927,99539.0
2018-01-12 13:40:00,87.65,87.68,87.64,87.66,75983.0,59.3994,59.4198,59.3927,59.4062,75983.0
2018-01-12 13:50:00,87.66,87.67,87.64,87.64,61202.0,59.4062,59.413,59.3927,59.3927,61202.0
2018-01-12 14:00:00,87.64,87.68,87.64,87.65,76003.0,59.3927,59.4198,59.3927,59.3994,76003.0
2018-01-12 14:10:00,87.65,87.67,87.64,87.65,72963.0,59.3994,59.413,59.3927,59.3994,72963.0
2018-01-12 14:20:00,87.65,87.66,87.65,87.65,35522.0,59.3994,59.4062,59.3994,59.3994,35522.0
2018-01-12 14:30:00,87.65,87.66,87.63,87.63,93735.0,59.3994,59.4062,59.3859,59.3859,93735.0
2018-01-12 14:40:00,87.63,87.64,87.61,87.64,181169.0,59.3859,59.3927,59.3723,59.3927,181169.0
2018-01-12 14:50:00,87.64,87.65,87.63,87.65,117753.0,59.3927,59.3994,59.3859,59.3994,117753.0
2018-01-12 15:00:00,87.65,87.65,87.61,87.63,317574.0,59.3994,59.3994,59.3723,59.3859,317574.0
2018-01-12 15:10:00,87.63,87.63,87.57,87.6,247569.0,59.3859,59.3859,59.3452,59.3656,247569.0
2018-01-12 15:20:00,87.59,87.62,87.59,87.62,145309.0,59.3588,59.3791,59.3588,59.3791,145309.0
2018-01-12 15:30:00,87.62,87.62,87.6,87.61,813327.0,59.3791,59.3791,59.3656,59.3723,813327.0
2018-01-12 15:40:00,87.6,87.61,87.55,87.58,448197.0,59.3656,59.3723,59.3317,59.352,448197.0
2018-01-12 15:50:00,87.58,87.61,87.55,87.57,942098.0,59.352,59.3723,59.3317,59.3452,942098.0
2018-01-16 09:30:00,87.64,87.71,87.64,87.67,437912.0,59.3927,59.4401,59.3927,59.413,437912.0
2018-01-16 09:40:00,87.67,87.72,87.66,87.72,230303.0,59.413,59.4469,59.4062,59.4469,230303.0
2018-01-16 09:50:00,87.71,87.73,87.71,87.72,337833.0,59.4401,59.4537,59.4401,59.4469,337833.0
2018-01-16 10:00:00,87.72,87.72,87.69,87.72,634350.0,59.4469,59.4469,59.4266,59.4469,634350.0
2018-01-16 10:10:00,87.72,87.73,87.71,87.72,267358.0,59.4469,59.4537,59.4401,59.4469,267358.0
2018-01-16 10:20:00,87.71,87.72,87.65,87.67,384064.0,59.4401,59.4469,59.3994,59.413,384064.0
2018-01-16 10:30:00,87.66,87.68,87.61,87.67,736863.0,59.4062,59.4198,59.3723,59.413,736863.0
2018-01-16 10:40:00,87.67,87.67,87.63,87.65,949166.0,59.413,59.413,59.3859,59.3994,949166.0
2018-01-16 10:50:00,87.65,87.66,87.61,87.64,791757.0,59.3994,59.4062,59.3723,59.3927,791757.0
2018-01-16 11:00:00,87.64,87.65,87.62,87.62,167864.0,59.3927,59.3994,59.3791,59.3791,167864.0
2018-01-16 11:10:00,87.63,87.64,87.61,87.64,113106.0,59.3859,59.3927,59.3723,59.3927,113106.0
2018-01-16 11:20:00,87.64,87.65,87.61,87.61,372039.0,59.3927,59.3994,59.3723,59.3723,372039.0
2018-01-16 11:30:00,87.62,87.62,87.61,87.62,167022.0,59.3791,59.3791,59.3723,59.3791,167022.0
2018-01-16 11:40:00,87.62,87.62,87.6,87.61,260456.0,59.3791,59.3791,59.3656,59.3723,260456.0
2018-01-16 11:50:00,87.61,87.62,87.59,87.61,186781.0,59.3723,59.3791,59.3588,59.3723,186781.0
2018-01-16 12:00:00,87.61,87.62,87.6,87.62,64429.0,59.3723,59.3791,59.3656,59.3791,64429.0
2018-01-16 12:10:00,87.62,87.64,87.61,87.62,470251.0,59.3791,59.3927,59.3723,59.3791,470251.0
2018-01-16 12:20:00,87.61,87.62,87.58,87.61,127081.0,59.3723,59.3791,59.352,59.3723,127081.0
2018-01-16 12:30:00,87.6,87.61,87.59,87.61,112900.0,59.3656,59.3723,59.3588,59.3723,112900.0
2018-01-16 12:40:00,87.61,87.61,87.59,87.6,130022.0,59.3723,59.3723,59.3588,59.3656,130022.0
2018-01-16 12:50:00,87.59,87.6,87.58,87.59,104176.0,59.3588,59.3656,59.352,59.3588,104176.0
2018-01-16 13:00:00,87.59,87.61,87.58,87.61,83821.0,59.3588,59.3723,59.352,59.3723,83821.0
2018-01-16 13:10:00,87.61,87.62,87.6,87.62,271516.0,59.3723,59.3791,59.3656,59.3791,271516.0
2018-01-16 13:20:00,87.62,87.62,87.59,87.62,139275.0,59.3791,59.3791,59.3588,59.3791,139275.0
2018-01-16 13:30:00,87.62,87.62,87.59,87.61,179860.0,59.3791,59.3791,59.3588,59.3723,179860.0
2018-01-16 13:40:00,87.61,87.61,87.59,87.6,325900.0,59.3723,59.3723,59.3588,59.3656,325900.0
2018-01-16 13:50:00,87.6,87.61,87.56,87.57,368744.0,59.3656,59.3723,59.3385,59.3452,368744.0
2018-01-16 14:00:00,87.57,87.59,87.55,87.56,537617.0,59.3452,59.3588,59.3317,59.3385,537617.0
2018-01-16 14:10:00,87.56,87.57,87.53,87.54,353577.0,59.3385,59.3452,59.3181,59.3249,353577.0
2018-01-16 14:20:00,87.54,87.56,87.51,87.53,128858.0,59.3249,59.3385,59.3046,59.3181,128858.0
2018-01-16 14:30:00,87.54,87.57,87.53,87.54,114827.0,59.3249,59.3452,59.3181,59.3249,114827.0
2018-01-16 14:40:00,87.55,87.55,87.45,87.47,203123.0,59.3317,59.3317,59.2639,59.2775,203123.0
2018-01-16 14:50:00,87.47,87.55,87.47,87.54,240991.0,59.2775,59.3317,59.2775,59.3249,240991.0
2018-01-16 15:00:00,87.54,87.62,87.53,87.6,391250.0,59.3249,59.3791,59.3181,59.3656,391250.0
2018-01-16 15:10:00,87.6,87.61,87.56,87.58,588231.0,59.3656,59.3723,59.3385,59.352,588231.0
2018-01-16 15:20:00,87.58,87.59,87.53,87.56,421483.0,59.352,59.3588,59.3181,59.3385,421483.0
2018-01-16 15:30:00,87.56,87.57,87.53,87.53,476114.0,59.3385,59.3452,59.3181,59.3181,476114.0
2018-01-16 15:40:00,87.54,87.54,87.5,87.53,947121.0,59.3249,59.3249,59.2978,59.3181,947121.0
2018-01-16 15:50:00,87.53,87.56,87.51,87.55,537923.0,59.3181,59.3385,59.3046,59.3317,537923.0
2018-01-17 09:30:00,87.56,87.58,87.54,87.56,272527.0,59.3385,59.352,59.3249,59.3385,272527.0
2018-01-17 09:40:00,87.56,87.59,87.54,87.56,203086.0,59.3385,59.3588,59.3249,59.3385,203086.0
2018-01-17 09:50:00,87.56,87.61,87.55,87.58,283214.0,59.3385,59.3723,59.3317,59.352,283214.0
2018-01-17 10:00:00,87.59,87.59,87.57,87.59,311354.0,59.3588,59.3588,59.3452,59.3588,311354.0
2018-01-17 10:10:00,87.59,87.61,87.56,87.58,1018964.0,59.3588,59.3723,59.3385,59.352,1018964.0
2018-01-17 10:20:00,87.58,87.61,87.57,87.59,269892.0,59.352,59.3723,59.3452,59.3588,269892.0
2018-01-17 10:30:00,87.59,87.61,87.57,87.6,152110.0,59.3588,59.3723,59.3452,59.3656,152110.0
2018-01-17 10:40:00,87.6,87.61,87.59,87.61,142595.0,59.3656,59.3723,59.3588,59.3723,142595.0
2018-01-17 10:50:00,87.61,87.63,87.6,87.63,46151.0,59.3723,59.3859,59.3656,59.3859,46151.0
2018-01-17 11:00:00,87.63,87.63,87.6,87.63,72150.0,59.3859,59.3859,59.3656,59.3859,72150.0
2018-01-17 11:10:00,87.63,87.69,87.62,87.67,105374.0,59.3859,59.4266,59.3791,59.413,105374.0
2018-01-17 11:20:00,87.66,87.67,87.62,87.62,252564.0,59.4062,59.413,59.3791,59.3791,252564.0
2018-01-17 11:30:00,87.62,87.63,87.59,87.59,188677.0,59.3791,59.3859,59.3588,59.3588,188677.0
2018-01-17 11:40:00,87.6,87.6,87.59,87.59,78180.0,59.3656,59.3656,59.3588,59.3588,78180.0
2018-01-17 11:50:00,87.59,87.62,87.59,87.61,1029021.0,59.3588,59.3791,59.3588,59.3723,1029021.0
2018-01-17 12:00:00,87.61,87.62,87.6,87.62,45903.0,59.3723,59.3791,59.3656,59.3791,45903.0
2018-01-17 12:10:00,87.62,87.63,87.61,87.63,39322.0,59.3791,59.3859,59.3723,59.3859,39322.0
2018-01-17 12:20:00,87.63,87.65,87.61,87.64,71152.0,59.3859,59.3994,59.3723,59.3927,71152.0
2018-01-17 12:30:00,87.65,87.65,87.64,87.65,52885.0,59.3994,59.3994,59.3927,59.3994,52885.0
2018-01-17 12:40:00,87.65,87.65,87.64,87.65,70757.0,59.3994,59.3994,59.3927,59.3994,70757.0
2018-01-17 12:50:00,87.65,87.65,87.64,87.65,46334.0,59.3994,59.3994,59.3927,59.3994,46334.0
2018-01-17 13:00:00,87.65,87.65,87.64,87.65,197318.0,59.3994,59.3994,59.3927,59.3994,197318.0
2018-01-17 13:10:00,87.65,87.65,87.64,87.65,107070.0,59.3994,59.3994,59.3927,59.3994,107070.0
2018-01-17 13:20:00,87.64,87.65,87.64,87.65,113611.0,59.3927,59.3994,59.3927,59.3994,113611.0
2018-01-17 13:30:00,87.65,87.65,87.64,87.64,324974.0,59.3994,59.3994,59.3927,59.3927,324974.0
2018-01-17 13:40:00,87.64,87.65,87.64,87.64,226978.0,59.3927,59.3994,59.3927,59.3927,226978.0
2018-01-17 13:50:00,87.65,87.65,87.64,87.65,134507.0,59.3994,59.3994,59.3927,59.3994,134507.0
2018-01-17 14:00:00,87.64,87.66,87.64,87.66,230256.0,59.3927,59.4062,59.3927,59.4062,230256.0
2018-01-17 14:10:00,87.66,87.66,87.65,87.66,145011.0,59.4062,59.4062,59.3994,59.4062,145011.0
2018-01-17 14:20:00,87.66,87.66,87.63,87.64,327323.0,59.4062,59.4062,59.3859,59.3927,327323.0
2018-01-17 14:30:00,87.64,87.64,87.63,87.64,101211.0,59.3927,59.3927,59.3859,59.3927,101211.0
2018-01-17 14:40:00,87.64,87.64,87.61,87.61,391904.0,59.3927,59.3927,59.3723,59.3723,391904.0
2018-01-17 14:50:00,87.62,87.63,87.61,87.63,403214.0,59.3791,59.3859,59.3723,59.3859,403214.0
2018-01-17 15:00:00,87.63,87.65,87.62,87.65,243603.0,59.3859,59.3994,59.3791,59.3994,243603.0
2018-01-17 15:10:00,87.65,87.67,87.6,87.62,413245.0,59.3994,59.413,59.3656,59.3791,413245.0
2018-01-17 15:20:00,87.62,87.62,87.58,87.59,203044.0,59.3791,59.3791,59.352,59.3588,203044.0
2018-01-17 15:30:00,87.59,87.59,87.55,87.58,555548.0,59.3588,59.3588,59.3317,59.352,555548.0
2018-01-17 15:40:00,87.58,87.58,87.53,87.54,663230.0,59.352,59.352,59.3181,59.3249,663230.0
2018-01-17 15:50:00,87.54,87.56,87.52,87.54,960228.0,59.3249,59.3385,59.3113,59.3249,960228.0
2018-01-18 09:30:00,87.5,87.54,87.47,87.52,493606.0,59.2978,59.3249,59.2775,59.3113,493606.0
2018-01-18 09:40:00,87.53,87.55,87.5,87.53,781598.0,59.3181,59.3317,59.2978,59.3181,781598.0
2018-01-18 09:50:00,87.52,87.55,87.51,87.53,118917.0,59.3113,59.3317,59.3046,59.3181,118917.0
2018-01-18 10:00:00,87.52,87.53,87.5,87.51,809798.0,59.3113,59.3181,59.2978,59.3046,809798.0
2018-01-18 10:10:00,87.51,87.51,87.46,87.47,210576.0,59.3046,59.3046,59.2707,59.2775,210576.0
2018-01-18 10:20:00,87.47,87.49,87.4,87.48,961703.0,59.2775,59.291,59.23,59.2842,961703.0
2018-01-18 10:30:00,87.48,87.49,87.47,87.49,244856.0,59.2842,59.291,59.2775,59.291,244856.0
2018-01-18 10:40:00,87.5,87.5,87.47,87.48,704826.0,59.2978,59.2978,59.2775,59.2842,704826.0
2018-01-18 10:50:00,87.48,87.5,87.47,87.47,356754.0,59.2842,59.2978,59.2775,59.2775,356754.0
2018-01-18 11:00:00,87.48,87.52,87.48,87.51,140694.0,59.2842,59.3113,59.2842,59.3046,140694.0
2018-01-18 11:10:00,87.51,87.55,87.5,87.55,388659.0,59.3046,59.3317,59.2978,59.3317,388659.0
2018-01-18 11:20:00,87.55,87.56,87.51,87.52,152317.0,59.3317,59.3385,59.3046,59.3113,152317.0
2018-01-18 11:30:00,87.53,87.55,87.5,87.51,64553.0,59.3181,59.3317,59.2978,59.3046,64553.0
2018-01-18 11:40:00,87.5,87.5,87.46,87.48,204550.0,59.2978,59.2978,59.2707,59.2842,204550.0
2018-01-18 11:50:00,87.48,87.5,87.48,87.49,289882.0,59.2842,59.2978,59.2842,59.291,289882.0
2018-01-18 12:00:00,87.49,87.51,87.48,87.5,280781.0,59.291,59.3046,59.2842,59.2978,280781.0
2018-01-18 12:10:00,87.51,87.51,87.5,87.51,137859.0,59.3046,59.3046,59.2978,59.3046,137859.0
2018-01-18 12:20:00,87.51,87.51,87.5,87.51,115915.0,59.3046,59.3046,59.2978,59.3046,115915.0
2018-01-18 12:30:00,87.51,87.54,87.5,87.52,727370.0,59.3046,59.3249,59.2978,59.3113,727370.0
2018-01-18 12:40:00,87.53,87.54,87.49,87.53,384137.0,59.3181,59.3249,59.291,59.3181,384137.0
2018-01-18 12:50:00,87.54,87.55,87.54,87.55,42331.0,59.3249,59.3317,59.3249,59.3317,42331.0
2018-01-18 13:00:00,87.55,87.55,87.51,87.53,231689.0,59.3317,59.3317,59.3046,59.3181,231689.0
2018-01-18 13:10:00,87.54,87.54,87.51,87.53,105647.0,59.3249,59.3249,59.3046,59.3181,105647.0
2018-01-18 13:20:00,87.53,87.53,87.51,87.52,69221.0,59.3181,59.3181,59.3046,59.3113,69221.0
2018-01-18 13:30:00,87.52,87.53,87.51,87.51,22332.0,59.3113,59.3181,59.3046,59.3046,22332.0
2018-01-18 13:40:00,87.51,87.53,87.49,87.49,161774.0,59.3046,59.3181,59.291,59.291,161774.0
2018-01-18 13:50:00,87.49,87.5,87.47,87.49,560150.0,59.291,59.2978,59.2775,59.291,560150.0
2018-01-18 14:00:00,87.49,87.5,87.47,87.49,179060.0,59.291,59.2978,59.2775,59.291,179060.0
2018-01-18 14:10:00,87.5,87.5,87.46,87.47,172854.0,59.2978,59.2978,59.2707,59.2775,172854.0
2018-01-18 14:20:00,87.47,87.48,87.46,87.47,280223.0,59.2775,59.2842,59.2707,59.2775,280223.0
2018-01-18 14:30:00,87.47,87.49,87.46,87.47,174520.0,59.2775,59.291,59.2707,59.2775,174520.0
2018-01-18 14:40:00,87.47,87.48,87.47,87.48,164219.0,59.2775,59.2842,59.2775,59.2842,164219.0
2018-01-18 14:50:00,87.48,87.53,87.46,87.5,540727.0,59.2842,59.3181,59.2707,59.2978,540727.0
2018-01-18 15:00:00,87.5,87.52,87.49,87.51,186184.0,59.2978,59.3113,59.291,59.3046,186184.0
2018-01-18 15:10:00,87.51,87.51,87.49,87.49,146318.0,59.3046,59.3046,59.291,59.291,146318.0
2018-01-18 15:20:00,87.49,87.5,87.45,87.45,219302.0,59.291,59.2978,59.2639,59.2639,219302.0
2018-01-18 15:30:00,87.45,87.46,87.42,87.44,333572.0,59.2639,59.2707,59.2436,59.2571,333572.0
2018-01-18 15:40:00,87.45,87.47,87.4,87.45,952979.0,59.2639,59.2775,59.23,59.2639,952979.0
2018-01-18 15:50:00,87.45,87.49,87.44,87.47,853429.0,59.2639,59.291,59.2571,59.2775,853429.0
2018-01-19 09:30:00,87.44,87.47,87.42,87.44,264488.0,59.2571,59.2775,59.2436,59.2571,264488.0
2018-01-19 09:40:00,87.44,87.46,87.43,87.45,638668.0,59.2571,59.2707,59.2504,59.2639,638668.0
2018-01-19 09:50:00,87.45,87.45,87.42,87.44,134701.0,59.2639,59.2639,59.2436,59.2571,134701.0
2018-01-19 10:00:00,87.44,87.44,87.41,87.42,563851.0,59.2571,59.2571,59.2368,59.2436,563851.0
2018-01-19 10:10:00,87.42,87.47,87.41,87.45,323449.0,59.2436,59.2775,59.2368,59.2639,323449.0
2018-01-19 10:20:00,87.45,87.46,87.43,87.46,130310.0,59.2639,59.2707,59.2504,59.2707,130310.0
2018-01-19 10:30:00,87.46,87.47,87.44,87.46,193855.0,59.2707,59.2775,59.2571,59.2707,193855.0
2018-01-19 10:40:00,87.47,87.47,87.45,87.45,59626.0,59.2775,59.2775,59.2639,59.2639,59626.0
2018-01-19 10:50:00,87.45,87.47,87.44,87.44,130522.0,59.2639,59.2775,59.2571,59.2571,130522.0
2018-01-19 11:00:00,87.45,87.45,87.43,87.43,189225.0,59.2639,59.2639,59.2504,59.2504,189225.0
2018-01-19 11:10:00,87.44,87.45,87.43,87.44,262429.0,59.2571,59.2639,59.2504,59.2571,262429.0
2018-01-19 11:20:00,87.44,87.45,87.43,87.45,135715.0,59.2571,59.2639,59.2504,59.2639,135715.0
2018-01-19 11:30:00,87.44,87.45,87.42,87.42,157031.0,59.2571,59.2639,59.2436,59.2436,157031.0
2018-01-19 11:40:00,87.42,87.44,87.42,87.43,192882.0,59.2436,59.2571,59.2436,59.2504,192882.0
2018-01-19 11:50:00,87.44,87.44,87.42,87.42,158634.0,59.2571,59.2571,59.2436,59.2436,158634.0
2018-01-19 12:00:00,87.42,87.45,87.42,87.45,163206.0,59.2436,59.2639,59.2436,59.2639,163206.0
2018-01-19 12:10:00,87.45,87.45,87.42,87.44,60711.0,59.2639,59.2639,59.2436,59.2571,60711.0
2018-01-19 12:20:00,87.44,87.44,87.43,87.44,40927.0,59.2571,59.2571,59.2504,59.2571,40927.0
2018-01-19 12:30:00,87.44,87.46,87.43,87.46,100822.0,59.2571,59.2707,59.2504,59.2707,100822.0
2018-01-19 12:40:00,87.46,87.46,87.44,87.45,62006.0,59.2707,59.2707,59.2571,59.2639,62006.0
2018-01-19 12:50:00,87.46,87.46,87.43,87.44,45354.0,59.2707,59.2707,59.2504,59.2571,45354.0
2018-01-19 13:00:00,87.44,87.44,87.42,87.43,124885.0,59.2571,59.2571,59.2436,59.2504,124885.0
2018-01-19 13:10:00,87.42,87.43,87.42,87.42,33749.0,59.2436,59.2504,59.2436,59.2436,33749.0
2018-01-19 13:20:00,87.42,87.43,87.42,87.42,84584.0,59.2436,59.2504,59.2436,59.2436,84584.0
2018-01-19 13:30:00,87.42,87.43,87.42,87.42,55278.0,59.2436,59.2504,59.2436,59.2436,55278.0
2018-01-19 13:40:00,87.42,87.43,87.41,87.41,75985.0,59.2436,59.2504,59.2368,59.2368,75985.0
2018-01-19 13:50:00,87.42,87.42,87.39,87.41,280873.0,59.2436,59.2436,59.2232,59.2368,280873.0
2018-01-19 14:00:00,87.41,87.43,87.4,87.42,96482.0,59.2368,59.2504,59.23,59.2436,96482.0
2018-01-19 14:10:00,87.43,87.46,87.42,87.45,77200.0,59.2504,59.2707,59.2436,59.2639,77200.0
2018-01-19 14:20:00,87.45,87.46,87.43,87.45,118000.0,59.2639,59.2707,59.2504,59.2639,118000.0
2018-01-19 14:30:00,87.45,87.47,87.44,87.45,157759.0,59.2639,59.2775,59.2571,59.2639,157759.0
2018-01-19 14:40:00,87.45,87.46,87.45,87.45,239454.0,59.2639,59.2707,59.2639,59.2639,239454.0
2018-01-19 14:50:00,87.45,87.46,87.44,87.44,249477.0,59.2639,59.2707,59.2571,59.2571,249477.0
2018-01-19 15:00:00,87.45,87.48,87.44,87.48,240524.0,59.2639,59.2842,59.2571,59.2842,240524.0
2018-01-19 15:10:00,87.47,87.51,87.46,87.47,212106.0,59.2775,59.3046,59.2707,59.2775,212106.0
2018-01-19 15:20:00,87.47,87.5,87.47,87.5,194400.0,59.2775,59.2978,59.2775,59.2978,194400.0
2018-01-19 15:30:00,87.5,87.51,87.48,87.5,212484.0,59.2978,59.3046,59.2842,59.2978,212484.0
2018-01-19 15:40:00,87.5,87.53,87.49,87.53,488794.0,59.2978,59.3181,59.291,59.3181,488794.0
2018-01-19 15:50:00,87.53,87.55,87.51,87.52,1446838.0,59.3181,59.3317,59.3046,59.3113,1446838.0
2018-01-22 09:30:00,87.49,87.55,87.49,87.53,241802.0,59.291,59.3317,59.291,59.3181,241802.0
2018-01-22 09:40:00,87.53,87.55,87.52,87.55,275383.0,59.3181,59.3317,59.3113,59.3317,275383.0
2018-01-22 09:50:00,87.55,87.56,87.53,87.56,48871.0,59.3317,59.3385,59.3181,59.3385,48871.0
2018-01-22 10:00:00,87.56,87.58,87.54,87.57,103932.0,59.3385,59.352,59.3249,59.3452,103932.0
2018-01-22 10:10:00,87.57,87.61,87.56,87.61,743404.0,59.3452,59.3723,59.3385,59.3723,743404.0
2018-01-22 10:20:00,87.61,87.64,87.59,87.63,407126.0,59.3723,59.3927,59.3588,59.3859,407126.0
2018-01-22 10:30:00,87.63,87.63,87.61,87.62,298517.0,59.3859,59.3859,59.3723,59.3791,298517.0
2018-01-22 10:40:00,87.63,87.63,87.54,87.63,198619.0,59.3859,59.3859,59.3249,59.3859,198619.0
2018-01-22 10:50:00,87.63,87.63,87.61,87.62,159299.0,59.3859,59.3859,59.3723,59.3791,159299.0
2018-01-22 11:00:00,87.62,87.65,87.61,87.63,201055.0,59.3791,59.3994,59.3723,59.3859,201055.0
2018-01-22 11:10:00,87.63,87.64,87.61,87.63,126830.0,59.3859,59.3927,59.3723,59.3859,126830.0
2018-01-22 11:20:00,87.63,87.64,87.61,87.61,240263.0,59.3859,59.3927,59.3723,59.3723,240263.0
2018-01-22 11:30:00,87.62,87.62,87.58,87.59,310306.0,59.3791,59.3791,59.352,59.3588,310306.0
2018-01-22 11:40:00,87.59,87.6,87.56,87.58,77655.0,59.3588,59.3656,59.3385,59.352,77655.0
2018-01-22 11:50:00,87.58,87.58,87.55,87.58,191119.0,59.352,59.352,59.3317,59.352,191119.0
2018-01-22 12:00:00,87.58,87.59,87.57,87.57,351254.0,59.352,59.3588,59.3452,59.3452,351254.0
2018-01-22 12:10:00,87.57,87.59,87.57,87.58,106757.0,59.3452,59.3588,59.3452,59.352,106757.0
2018-01-22 12:20:00,87.58,87.61,87.58,87.61,85692.0,59.352,59.3723,59.352,59.3723,85692.0
2018-01-22 12:30:00,87.61,87.62,87.6,87.61,530369.0,59.3723,59.3791,59.3656,59.3723,530369.0
2018-01-22 12:40:00,87.62,87.62,87.59,87.61,171312.0,59.3791,59.3791,59.3588,59.3723,171312.0
2018-01-22 12:50:00,87.61,87.61,87.58,87.58,31395.0,59.3723,59.3723,59.352,59.352,31395.0
2018-01-22 13:00:00,87.59,87.59,87.57,87.57,63826.0,59.3588,59.3588,59.3452,59.3452,63826.0
2018-01-22 13:10:00,87.58,87.58,87.57,87.57,50058.0,59.352,59.352,59.3452,59.3452,50058.0
2018-01-22 13:20:00,87.57,87.58,87.56,87.57,33202.0,59.3452,59.352,59.3385,59.3452,33202.0
2018-01-22 13:30:00,87.56,87.58,87.55,87.57,283529.0,59.3385,59.352,59.3317,59.3452,283529.0
2018-01-22 13:40:00,87.57,87.58,87.57,87.57,12883.0,59.3452,59.352,59.3452,59.3452,12883.0
2018-01-22 13:50:00,87.58,87.58,87.56,87.56,54071.0,59.352,59.352,59.3385,59.3385,54071.0
2018-01-22 14:00:00,87.56,87.57,87.55,87.56,49989.0,59.3385,59.3452,59.3317,59.3385,49989.0
2018-01-22 14:10:00,87.56,87.56,87.53,87.53,42144.0,59.3385,59.3385,59.3181,59.3181,42144.0
2018-01-22 14:20:00,87.53,87.55,87.52,87.52,66458.0,59.3181,59.3317,59.3113,59.3113,66458.0
2018-01-22 14:30:00,87.52,87.53,87.51,87.52,300945.0,59.3113,59.3181,59.3046,59.3113,300945.0
2018-01-22 14:40:00,87.52,87.56,87.52,87.55,210936.0,59.3113,59.3385,59.3113,59.3317,210936.0
2018-01-22 14:50:00,87.54,87.55,87.52,87.52,169598.0,59.3249,59.3317,59.3113,59.3113,169598.0
2018-01-22 15:00:00,87.52,87.54,87.51,87.54,123565.0,59.3113,59.3249,59.3046,59.3249,123565.0
2018-01-22 15:10:00,87.53,87.54,87.52,87.52,110827.0,59.3181,59.3249,59.3113,59.3113,110827.0
2018-01-22 15:20:00,87.52,87.55,87.52,87.54,79942.0,59.3113,59.3317,59.3113,59.3249,79942.0
2018-01-22 15:30:00,87.55,87.55,87.53,87.54,124513.0,59.3317,59.3317,59.3181,59.3249,124513.0
2018-01-22 15:40:00,87.54,87.59,87.53,87.59,335519.0,59.3249,59.3588,59.3181,59.3588,335519.0
2018-01-22 15:50:00,87.59,87.63,87.57,87.62,346520.0,59.3588,59.3859,59.3452,59.3791,346520.0
2018-01-23 09:30:00,87.68,87.71,87.64,87.66,467762.0,59.4198,59.4401,59.3927,59.4062,467762.0
2018-01-23 09:40:00,87.67,87.68,87.66,87.67,299666.0,59.413,59.4198,59.4062,59.413,299666.0
2018-01-23 09:50:00,87.68,87.68,87.64,87.65,271222.0,59.4198,59.4198,59.3927,59.3994,271222.0
2018-01-23 10:00:00,87.66,87.67,87.62,87.64,123755.0,59.4062,59.413,59.3791,59.3927,123755.0
2018-01-23 10:10:00,87.64,87.69,87.64,87.69,185712.0,59.3927,59.4266,59.3927,59.4266,185712.0
2018-01-23 10:20:00,87.69,87.72,87.67,87.7,246886.0,59.4266,59.4469,59.413,59.4333,246886.0
2018-01-23 10:30:00,87.7,87.71,87.69,87.71,174163.0,59.4333,59.4401,59.4266,59.4401,174163.0
2018-01-23 10:40:00,87.7,87.75,87.7,87.73,237309.0,59.4333,59.4672,59.4333,59.4537,237309.0
2018-01-23 10:50:00,87.73,87.77,87.73,87.75,75248.0,59.4537,59.4808,59.4537,59.4672,75248.0
2018-01-23 11:00:00,87.76,87.77,87.73,87.74,197415.0,59.474,59.4808,59.4537,59.4604,197415.0
2018-01-23 11:10:00,87.73,87.75,87.73,87.74,199803.0,59.4537,59.4672,59.4537,59.4604,199803.0
2018-01-23 11:20:00,87.74,87.77,87.73,87.75,319275.0,59.4604,59.4808,59.4537,59.4672,319275.0
2018-01-23 11:30:00,87.75,87.76,87.74,87.75,27145.0,59.4672,59.474,59.4604,59.4672,27145.0
2018-01-23 11:40:00,87.74,87.75,87.69,87.71,169408.0,59.4604,59.4672,59.4266,59.4401,169408.0
2018-01-23 11:50:00,87.71,87.73,87.7,87.73,66785.0,59.4401,59.4537,59.4333,59.4537,66785.0
2018-01-23 12:00:00,87.73,87.73,87.7,87.7,111554.0,59.4537,59.4537,59.4333,59.4333,111554.0
2018-01-23 12:10:00,87.7,87.71,87.7,87.71,85010.0,59.4333,59.4401,59.4333,59.4401,85010.0
2018-01-23 12:20:00,87.7,87.74,87.7,87.72,122203.0,59.4333,59.4604,59.4333,59.4469,122203.0
2018-01-23 12:30:00,87.72,87.73,87.72,87.72,27310.0,59.4469,59.4537,59.4469,59.4469,27310.0
2018-01-23 12:40:00,87.73,87.75,87.72,87.74,70669.0,59.4537,59.4672,59.4469,59.4604,70669.0
2018-01-23 12:50:00,87.74,87.74,87.73,87.73,97507.0,59.4604,59.4604,59.4537,59.4537,97507.0
2018-01-23 13:00:00,87.73,87.75,87.73,87.73,140250.0,59.4537,59.4672,59.4537,59.4537,140250.0
2018-01-23 13:10:00,87.73,87.74,87.72,87.73,196939.0,59.4537,59.4604,59.4469,59.4537,196939.0
2018-01-23 13:20:00,87.72,87.73,87.72,87.73,29506.0,59.4469,59.4537,59.4469,59.4537,29506.0
2018-01-23 13:30:00,87.72,87.75,87.72,87.75,130339.0,59.4469,59.4672,59.4469,59.4672,130339.0
2018-01-23 13:40:00,87.75,87.8,87.74,87.8,80988.0,59.4672,59.5011,59.4604,59.5011,80988.0
2018-01-23 13:50:00,87.8,87.8,87.79,87.8,61750.0,59.5011,59.5011,59.4943,59.5011,61750.0
2018-01-23 14:00:00,87.8,87.83,87.8,87.81,186703.0,59.5011,59.5214,59.5011,59.5079,186703.0
2018-01-23 14:10:00,87.81,87.82,87.77,87.79,208162.0,59.5079,59.5147,59.4808,59.4943,208162.0
2018-01-23 14:20:00,87.78,87.78,87.77,87.78,80033.0,59.4875,59.4875,59.4808,59.4875,80033.0
2018-01-23 14:30:00,87.77,87.78,87.77,87.77,78936.0,59.4808,59.4875,59.4808,59.4808,78936.0
2018-01-23 14:40:00,87.78,87.82,87.77,87.81,215749.0,59.4875,59.5147,59.4808,59.5079,215749.0
2018-01-23 14:50:00,87.81,87.82,87.8,87.82,135975.0,59.5079,59.5147,59.5011,59.5147,135975.0
2018-01-23 15:00:00,87.81,87.82,87.81,87.81,105717.0,59.5079,59.5147,59.5079,59.5079,105717.0
2018-01-23 15:10:00,87.81,87.83,87.77,87.82,214906.0,59.5079,59.5214,59.4808,59.5147,214906.0
2018-01-23 15:20:00,87.82,87.83,87.81,87.83,140222.0,59.5147,59.5214,59.5079,59.5214,140222.0
2018-01-23 15:30:00,87.83,87.85,87.82,87.85,143600.0,59.5214,59.535,59.5147,59.535,143600.0
2018-01-23 15:40:00,87.85,87.89,87.84,87.89,689054.0,59.535,59.5621,59.5282,59.5621,689054.0
2018-01-23 15:50:00,87.89,87.9,87.85,87.87,889865.0,59.5621,59.5689,59.535,59.5485,889865.0
2018-01-24 09:30:00,87.8,87.85,87.77,87.81,78225.0,59.5011,59.535,59.4808,59.5079,78225.0
2018-01-24 09:40:00,87.81,87.84,87.81,87.81,174728.0,59.5079,59.5282,59.5079,59.5079,174728.0
2018-01-24 09:50:00,87.81,87.82,87.8,87.82,191496.0,59.5079,59.5147,59.5011,59.5147,191496.0
2018-01-24 10:00:00,87.81,87.86,87.81,87.86,235902.0,59.5079,59.5418,59.5079,59.5418,235902.0
2018-01-24 10:10:00,87.86,87.86,87.84,87.84,135772.0,59.5418,59.5418,59.5282,59.5282,135772.0
2018-01-24 10:20:00,87.84,87.85,87.83,87.84,176294.0,59.5282,59.535,59.5214,59.5282,176294.0
2018-01-24 10:30:00,87.85,87.88,87.84,87.87,243170.0,59.535,59.5553,59.5282,59.5485,243170.0
2018-01-24 10:40:00,87.87,87.87,87.86,87.87,59554.0,59.5485,59.5485,59.5418,59.5485,59554.0
2018-01-24 10:50:00,87.87,87.87,87.79,87.84,161680.0,59.5485,59.5485,59.4943,59.5282,161680.0
2018-01-24 11:00:00,87.84,87.86,87.77,87.78,165674.0,59.5282,59.5418,59.4808,59.4875,165674.0
2018-01-24 11:10:00,87.78,87.78,87.68,87.74,510313.0,59.4875,59.4875,59.4198,59.4604,510313.0
2018-01-24 11:20:00,87.74,87.77,87.74,87.76,243607.0,59.4604,59.4808,59.4604,59.474,243607.0
2018-01-24 11:30:00,87.76,87.76,87.7,87.73,414142.0,59.474,59.474,59.4333,59.4537,414142.0
2018-01-24 11:40:00,87.72,87.73,87.71,87.72,156725.0,59.4469,59.4537,59.4401,59.4469,156725.0
2018-01-24 11:50:00,87.71,87.75,87.71,87.74,152061.0,59.4401,59.4672,59.4401,59.4604,152061.0
2018-01-24 12:00:00,87.73,87.74,87.71,87.73,187744.0,59.4537,59.4604,59.4401,59.4537,187744.0
2018-01-24 12:10:00,87.73,87.74,87.7,87.72,231280.0,59.4537,59.4604,59.4333,59.4469,231280.0
2018-01-24 12:20:00,87.72,87.72,87.66,87.66,344340.0,59.4469,59.4469,59.4062,59.4062,344340.0
2018-01-24 12:30:00,87.67,87.67,87.65,87.67,578379.0,59.413,59.413,59.3994,59.413,578379.0
2018-01-24 12:40:00,87.67,87.72,87.66,87.7,204252.0,59.413,59.4469,59.4062,59.4333,204252.0
2018-01-24 12:50:00,87.69,87.74,87.69,87.72,199653.0,59.4266,59.4604,59.4266,59.4469,199653.0
2018-01-24 13:00:00,87.71,87.72,87.66,87.66,109695.0,59.4401,59.4469,59.4062,59.4062,109695.0
2018-01-24 13:10:00,87.66,87.67,87.65,87.67,210431.0,59.4062,59.413,59.3994,59.413,210431.0
2018-01-24 13:20:00,87.67,87.72,87.66,87.72,102525.0,59.413,59.4469,59.4062,59.4469,102525.0
2018-01-24 13:30:00,87.72,87.75,87.71,87.74,361520.0,59.4469,59.4672,59.4401,59.4604,361520.0
2018-01-24 13:40:00,87.75,87.77,87.73,87.75,133385.0,59.4672,59.4808,59.4537,59.4672,133385.0
2018-01-24 13:50:00,87.75,87.78,87.74,87.76,118494.0,59.4672,59.4875,59.4604,59.474,118494.0
2018-01-24 14:00:00,87.76,87.76,87.73,87.75,183315.0,59.474,59.474,59.4537,59.4672,183315.0
2018-01-24 14:10:00,87.75,87.78,87.74,87.78,89965.0,59.4672,59.4875,59.4604,59.4875,89965.0
2018-01-24 14:20:00,87.78,87.78,87.76,87.78,94699.0,59.4875,59.4875,59.474,59.4875,94699.0
2018-01-24 14:30:00,87.78,87.79,87.75,87.75,125745.0,59.4875,59.4943,59.4672,59.4672,125745.0
2018-01-24 14:40:00,87.76,87.79,87.75,87.79,149140.0,59.474,59.4943,59.4672,59.4943,149140.0
2018-01-24 14:50:00,87.79,87.79,87.72,87.75,75013.0,59.4943,59.4943,59.4469,59.4672,75013.0
2018-01-24 15:00:00,87.74,87.77,87.71,87.76,120728.0,59.4604,59.4808,59.4401,59.474,120728.0
2018-01-24 15:10:00,87.76,87.79,87.76,87.76,119103.0,59.474,59.4943,59.474,59.474,119103.0
2018-01-24 15:20:00,87.76,87.77,87.75,87.76,135754.0,59.474,59.4808,59.4672,59.474,135754.0
2018-01-24 15:30:00,87.75,87.77,87.75,87.77,174995.0,59.4672,59.4808,59.4672,59.4808,174995.0
2018-01-24 15:40:00,87.77,87.78,87.76,87.78,358300.0,59.4808,59.4875,59.474,59.4875,358300.0
2018-01-24 15:50:00,87.78,87.78,87.74,87.76,789733.0,59.4875,59.4875,59.4604,59.474,789733.0
2018-01-25 09:30:00,87.9,87.9,87.67,87.73,159720.0,59.5689,59.5689,59.413,59.4537,159720.0
2018-01-25 09:40:00,87.73,87.73,87.71,87.72,664388.0,59.4537,59.4537,59.4401,59.4469,664388.0
2018-01-25 09:50:00,87.72,87.73,87.61,87.64,815023.0,59.4469,59.4537,59.3723,59.3927,815023.0
2018-01-25 10:00:00,87.65,87.69,87.63,87.64,1603986.0,59.3994,59.4266,59.3859,59.3927,1603986.0
2018-01-25 10:10:00,87.64,87.68,87.63,87.67,379641.0,59.3927,59.4198,59.3859,59.413,379641.0
2018-01-25 10:20:00,87.67,87.69,87.66,87.68,289233.0,59.413,59.4266,59.4062,59.4198,289233.0
2018-01-25 10:30:00,87.68,87.71,87.68,87.7,191894.0,59.4198,59.4401,59.4198,59.4333,191894.0
2018-01-25 10:40:00,87.7,87.71,87.65,87.69,138290.0,59.4333,59.4401,59.3994,59.4266,138290.0
2018-01-25 10:50:00,87.69,87.72,87.67,87.7,166116.0,59.4266,59.4469,59.413,59.4333,166116.0
2018-01-25 11:00:00,87.7,87.7,87.68,87.7,212520.0,59.4333,59.4333,59.4198,59.4333,212520.0
2018-01-25 11:10:00,87.7,87.75,87.69,87.73,64345.0,59.4333,59.4672,59.4266,59.4537,64345.0
2018-01-25 11:20:00,87.74,87.76,87.73,87.75,129543.0,59.4604,59.474,59.4537,59.4672,129543.0
2018-01-25 11:30:00,87.75,87.78,87.75,87.78,162013.0,59.4672,59.4875,59.4672,59.4875,162013.0
2018-01-25 11:40:00,87.78,87.8,87.77,87.78,53062.0,59.4875,59.5011,59.4808,59.4875,53062.0
2018-01-25 11:50:00,87.78,87.79,87.76,87.76,63656.0,59.4875,59.4943,59.474,59.474,63656.0
2018-01-25 12:00:00,87.76,87.77,87.76,87.76,120454.0,59.474,59.4808,59.474,59.474,120454.0
2018-01-25 12:10:00,87.76,87.77,87.76,87.77,246924.0,59.474,59.4808,59.474,59.4808,246924.0
2018-01-25 12:20:00,87.77,87.77,87.73,87.77,119008.0,59.4808,59.4808,59.4537,59.4808,119008.0
2018-01-25 12:30:00,87.77,87.77,87.76,87.76,39861.0,59.4808,59.4808,59.474,59.474,39861.0
2018-01-25 12:40:00,87.77,87.77,87.75,87.76,81152.0,59.4808,59.4808,59.4672,59.474,81152.0
2018-01-25 12:50:00,87.75,87.76,87.72,87.75,85318.0,59.4672,59.474,59.4469,59.4672,85318.0
2018-01-25 13:00:00,87.75,87.77,87.72,87.76,69675.0,59.4672,59.4808,59.4469,59.474,69675.0
2018-01-25 13:10:00,87.76,87.77,87.75,87.76,53027.0,59.474,59.4808,59.4672,59.474,53027.0
2018-01-25 13:20:00,87.76,87.76,87.73,87.76,90592.0,59.474,59.474,59.4537,59.474,90592.0
2018-01-25 13:30:00,87.76,87.76,87.75,87.76,21822.0,59.474,59.474,59.4672,59.474,21822.0
2018-01-25 13:40:00,87.76,87.77,87.76,87.76,75743.0,59.474,59.4808,59.474,59.474,75743.0
2018-01-25 13:50:00,87.76,87.77,87.76,87.76,68522.0,59.474,59.4808,59.474,59.474,68522.0
2018-01-25 14:00:00,87.77,87.77,87.74,87.76,64887.0,59.4808,59.4808,59.4604,59.474,64887.0
2018-01-25 14:10:00,87.76,87.77,87.71,87.76,81101.0,59.474,59.4808,59.4401,59.474,81101.0
2018-01-25 14:20:00,87.75,87.76,87.72,87.75,56104.0,59.4672,59.474,59.4469,59.4672,56104.0
2018-01-25 14:30:00,87.75,87.76,87.71,87.72,83200.0,59.4672,59.474,59.4401,59.4469,83200.0
2018-01-25 14:40:00,87.71,87.72,87.7,87.72,86254.0,59.4401,59.4469,59.4333,59.4469,86254.0
2018-01-25 14:50:00,87.72,87.72,87.69,87.72,245973.0,59.4469,59.4469,59.4266,59.4469,245973.0
2018-01-25 15:00:00,87.72,87.72,87.69,87.7,240528.0,59.4469,59.4469,59.4266,59.4333,240528.0
2018-01-25 15:10:00,87.7,87.7,87.66,87.68,332588.0,59.4333,59.4333,59.4062,59.4198,332588.0
2018-01-25 15:20:00,87.69,87.7,87.68,87.7,180196.0,59.4266,59.4333,59.4198,59.4333,180196.0
2018-01-25 15:30:00,87.69,87.69,87.66,87.66,338442.0,59.4266,59.4266,59.4062,59.4062,338442.0
2018-01-25 15:40:00,87.67,87.7,87.66,87.7,272932.0,59.413,59.4333,59.4062,59.4333,272932.0
2018-01-25 15:50:00,87.7,87.75,87.68,87.71,631067.0,59.4333,59.4672,59.4198,59.4401,631067.0
2018-01-26 09:30:00,87.72,87.75,87.63,87.73,94336.0,59.4469,59.4672,59.3859,59.4537,94336.0
2018-01-26 09:40:00,87.74,87.75,87.71,87.73,105864.0,59.4604,59.4672,59.4401,59.4537,105864.0
2018-01-26 09:50:00,87.73,87.79,87.73,87.77,149503.0,59.4537,59.4943,59.4537,59.4808,149503.0
2018-01-26 10:00:00,87.77,87.79,87.75,87.76,242111.0,59.4808,59.4943,59.4672,59.474,242111.0
2018-01-26 10:10:00,87.76,87.76,87.71,87.73,104663.0,59.474,59.474,59.4401,59.4537,104663.0
2018-01-26 10:20:00,87.73,87.73,87.69,87.72,140026.0,59.4537,59.4537,59.4266,59.4469,140026.0
2018-01-26 10:30:00,87.72,87.75,87.71,87.73,67654.0,59.4469,59.4672,59.4401,59.4537,67654.0
2018-01-26 10:40:00,87.74,87.75,87.72,87.73,148445.0,59.4604,59.4672,59.4469,59.4537,148445.0
2018-01-26 10:50:00,87.73,87.74,87.72,87.73,126007.0,59.4537,59.4604,59.4469,59.4537,126007.0
2018-01-26 11:00:00,87.73,87.75,87.72,87.74,131560.0,59.4537,59.4672,59.4469,59.4604,131560.0
2018-01-26 11:10:00,87.75,87.75,87.72,87.75,181996.0,59.4672,59.4672,59.4469,59.4672,181996.0
2018-01-26 11:20:00,87.74,87.75,87.74,87.74,66360.0,59.4604,59.4672,59.4604,59.4604,66360.0
2018-01-26 11:30:00,87.75,87.81,87.74,87.78,299570.0,59.4672,59.5079,59.4604,59.4875,299570.0
2018-01-26 11:40:00,87.77,87.81,87.77,87.8,122801.0,59.4808,59.5079,59.4808,59.5011,122801.0
2018-01-26 11:50:00,87.8,87.81,87.78,87.79,104631.0,59.5011,59.5079,59.4875,59.4943,104631.0
2018-01-26 12:00:00,87.79,87.81,87.78,87.81,95673.0,59.4943,59.5079,59.4875,59.5079,95673.0
2018-01-26 12:10:00,87.81,87.81,87.78,87.79,161988.0,59.5079,59.5079,59.4875,59.4943,161988.0
2018-01-26 12:20:00,87.79,87.83,87.78,87.83,116660.0,59.4943,59.5214,59.4875,59.5214,116660.0
2018-01-26 12:30:00,87.83,87.84,87.81,87.81,182554.0,59.5214,59.5282,59.5079,59.5079,182554.0
2018-01-26 12:40:00,87.81,87.83,87.79,87.83,265940.0,59.5079,59.5214,59.4943,59.5214,265940.0
2018-01-26 12:50:00,87.83,87.84,87.81,87.81,77560.0,59.5214,59.5282,59.5079,59.5079,77560.0
2018-01-26 13:00:00,87.82,87.84,87.81,87.81,62714.0,59.5147,59.5282,59.5079,59.5079,62714.0
2018-01-26 13:10:00,87.81,87.82,87.8,87.81,375148.0,59.5079,59.5147,59.5011,59.5079,375148.0
2018-01-26 13:20:00,87.82,87.84,87.8,87.8,40578.0,59.5147,59.5282,59.5011,59.5011,40578.0
2018-01-26 13:30:00,87.81,87.82,87.8,87.82,36418.0,59.5079,59.5147,59.5011,59.5147,36418.0
2018-01-26 13:40:00,87.82,87.83,87.81,87.83,114213.0,59.5147,59.5214,59.5079,59.5214,114213.0
2018-01-26 13:50:00,87.82,87.83,87.81,87.81,110963.0,59.5147,59.5214,59.5079,59.5079,110963.0
2018-01-26 14:00:00,87.81,87.82,87.8,87.8,63934.0,59.5079,59.5147,59.5011,59.5011,63934.0
2018-01-26 14:10:00,87.8,87.81,87.78,87.79,133835.0,59.5011,59.5079,59.4875,59.4943,133835.0
2018-01-26 14:20:00,87.8,87.8,87.76,87.76,378346.0,59.5011,59.5011,59.474,59.474,378346.0
2018-01-26 14:30:00,87.77,87.8,87.75,87.79,100552.0,59.4808,59.5011,59.4672,59.4943,100552.0
2018-01-26 14:40:00,87.8,87.8,87.76,87.77,291083.0,59.5011,59.5011,59.474,59.4808,291083.0
2018-01-26 14:50:00,87.77,87.77,87.75,87.76,34447.0,59.4808,59.4808,59.4672,59.474,34447.0
2018-01-26 15:00:00,87.75,87.77,87.74,87.76,129969.0,59.4672,59.4808,59.4604,59.474,129969.0
2018-01-26 15:10:00,87.76,87.77,87.75,87.76,45537.0,59.474,59.4808,59.4672,59.474,45537.0
2018-01-26 15:20:00,87.75,87.77,87.74,87.74,245420.0,59.4672,59.4808,59.4604,59.4604,245420.0
2018-01-26 15:30:00,87.74,87.79,87.74,87.78,221436.0,59.4604,59.4943,59.4604,59.4875,221436.0
2018-01-26 15:40:00,87.79,87.79,87.74,87.75,395251.0,59.4943,59.4943,59.4604,59.4672,395251.0
2018-01-26 15:50:00,87.75,87.8,87.75,87.77,413388.0,59.4672,59.5011,59.4672,59.4808,413388.0
2018-01-29 09:30:00,87.63,87.68,87.57,87.59,253024.0,59.3859,59.4198,59.3452,59.3588,253024.0
2018-01-29 09:40:00,87.59,87.65,87.59,87.61,302074.0,59.3588,59.3994,59.3588,59.3723,302074.0
2018-01-29 09:50:00,87.61,87.61,87.58,87.59,216582.0,59.3723,59.3723,59.352,59.3588,216582.0
2018-01-29 10:00:00,87.58,87.59,87.52,87.55,274340.0,59.352,59.3588,59.3113,59.3317,274340.0
2018-01-29 10:10:00,87.55,87.58,87.5,87.51,332345.0,59.3317,59.352,59.2978,59.3046,332345.0
2018-01-29 10:20:00,87.51,87.57,87.5,87.56,237796.0,59.3046,59.3452,59.2978,59.3385,237796.0
2018-01-29 10:30:00,87.56,87.57,87.54,87.55,164327.0,59.3385,59.3452,59.3249,59.3317,164327.0
2018-01-29 10:40:00,87.55,87.55,87.48,87.51,281584.0,59.3317,59.3317,59.2842,59.3046,281584.0
2018-01-29 10:50:00,87.51,87.52,87.5,87.51,151205.0,59.3046,59.3113,59.2978,59.3046,151205.0
2018-01-29 11:00:00,87.51,87.52,87.49,87.52,164258.0,59.3046,59.3113,59.291,59.3113,164258.0
2018-01-29 11:10:00,87.52,87.54,87.5,87.54,261154.0,59.3113,59.3249,59.2978,59.3249,261154.0
2018-01-29 11:20:00,87.54,87.61,87.48,87.6,213865.0,59.3249,59.3723,59.2842,59.3656,213865.0
2018-01-29 11:30:00,87.59,87.63,87.59,87.62,128947.0,59.3588,59.3859,59.3588,59.3791,128947.0
2018-01-29 11:40:00,87.62,87.63,87.58,87.59,776801.0,59.3791,59.3859,59.352,59.3588,776801.0
2018-01-29 11:50:00,87.6,87.61,87.57,87.57,148097.0,59.3656,59.3723,59.3452,59.3452,148097.0
2018-01-29 12:00:00,87.57,87.59,87.55,87.58,120639.0,59.3452,59.3588,59.3317,59.352,120639.0
2018-01-29 12:10:00,87.57,87.6,87.56,87.58,305127.0,59.3452,59.3656,59.3385,59.352,305127.0
2018-01-29 12:20:00,87.58,87.59,87.57,87.57,176257.0,59.352,59.3588,59.3452,59.3452,176257.0
2018-01-29 12:30:00,87.57,87.58,87.55,87.56,76842.0,59.3452,59.352,59.3317,59.3385,76842.0
2018-01-29 12:40:00,87.56,87.57,87.54,87.55,157490.0,59.3385,59.3452,59.3249,59.3317,157490.0
2018-01-29 12:50:00,87.55,87.57,87.54,87.57,59070.0,59.3317,59.3452,59.3249,59.3452,59070.0
2018-01-29 13:00:00,87.57,87.59,87.57,87.57,101951.0,59.3452,59.3588,59.3452,59.3452,101951.0
2018-01-29 13:10:00,87.58,87.59,87.57,87.58,48051.0,59.352,59.3588,59.3452,59.352,48051.0
2018-01-29 13:20:00,87.58,87.58,87.56,87.57,83413.0,59.352,59.352,59.3385,59.3452,83413.0
2018-01-29 13:30:00,87.57,87.58,87.55,87.56,79826.0,59.3452,59.352,59.3317,59.3385,79826.0
2018-01-29 13:40:00,87.56,87.57,87.55,87.55,70417.0,59.3385,59.3452,59.3317,59.3317,70417.0
2018-01-29 13:50:00,87.55,87.56,87.54,87.56,95596.0,59.3317,59.3385,59.3249,59.3385,95596.0
2018-01-29 14:00:00,87.56,87.56,87.54,87.55,81794.0,59.3385,59.3385,59.3249,59.3317,81794.0
2018-01-29 14:10:00,87.55,87.57,87.54,87.56,104072.0,59.3317,59.3452,59.3249,59.3385,104072.0
2018-01-29 14:20:00,87.55,87.56,87.54,87.55,148556.0,59.3317,59.3385,59.3249,59.3317,148556.0
2018-01-29 14:30:00,87.55,87.55,87.52,87.53,131795.0,59.3317,59.3317,59.3113,59.3181,131795.0
2018-01-29 14:40:00,87.53,87.53,87.49,87.51,540574.0,59.3181,59.3181,59.291,59.3046,540574.0
2018-01-29 14:50:00,87.51,87.53,87.5,87.51,392561.0,59.3046,59.3181,59.2978,59.3046,392561.0
2018-01-29 15:00:00,87.51,87.54,87.5,87.52,193545.0,59.3046,59.3249,59.2978,59.3113,193545.0
2018-01-29 15:10:00,87.53,87.53,87.51,87.52,443696.0,59.3181,59.3181,59.3046,59.3113,443696.0
2018-01-29 15:20:00,87.52,87.53,87.48,87.48,305249.0,59.3113,59.3181,59.2842,59.2842,305249.0
2018-01-29 15:30:00,87.48,87.51,87.47,87.48,383116.0,59.2842,59.3046,59.2775,59.2842,383116.0
2018-01-29 15:40:00,87.48,87.49,87.46,87.46,928551.0,59.2842,59.291,59.2707,59.2707,928551.0
2018-01-29 15:50:00,87.47,87.5,87.43,87.45,4770807.0,59.2775,59.2978,59.2504,59.2639,4770807.0
2018-01-30 09:30:00,87.3,87.46,87.28,87.28,645175.0,59.1623,59.2707,59.1487,59.1487,645175.0
2018-01-30 09:40:00,87.29,87.3,87.25,87.29,227813.0,59.1555,59.1623,59.1284,59.1555,227813.0
2018-01-30 09:50:00,87.29,87.33,87.28,87.31,205608.0,59.1555,59.1826,59.1487,59.169,205608.0
2018-01-30 10:00:00,87.3,87.32,87.24,87.27,433601.0,59.1623,59.1758,59.1216,59.1419,433601.0
2018-01-30 10:10:00,87.27,87.31,87.26,87.29,294068.0,59.1419,59.169,59.1351,59.1555,294068.0
2018-01-30 10:20:00,87.29,87.35,87.29,87.34,172233.0,59.1555,59.1961,59.1555,59.1894,172233.0
2018-01-30 10:30:00,87.34,87.37,87.33,87.34,173487.0,59.1894,59.2097,59.1826,59.1894,173487.0
2018-01-30 10:40:00,87.35,87.35,87.31,87.31,342525.0,59.1961,59.1961,59.169,59.169,342525.0
2018-01-30 10:50:00,87.31,87.36,87.29,87.34,286065.0,59.169,59.2029,59.1555,59.1894,286065.0
2018-01-30 11:00:00,87.34,87.37,87.3,87.32,185959.0,59.1894,59.2097,59.1623,59.1758,185959.0
2018-01-30 11:10:00,87.32,87.34,87.31,87.31,143401.0,59.1758,59.1894,59.169,59.169,143401.0
2018-01-30 11:20:00,87.31,87.32,87.26,87.27,1539264.0,59.169,59.1758,59.1351,59.1419,1539264.0
2018-01-30 11:30:00,87.27,87.28,87.22,87.24,1664688.0,59.1419,59.1487,59.108,59.1216,1664688.0
2018-01-30 11:40:00,87.23,87.26,87.23,87.26,615536.0,59.1148,59.1351,59.1148,59.1351,615536.0
2018-01-30 11:50:00,87.25,87.26,87.23,87.23,204412.0,59.1284,59.1351,59.1148,59.1148,204412.0
2018-01-30 12:00:00,87.24,87.24,87.22,87.23,178495.0,59.1216,59.1216,59.108,59.1148,178495.0
2018-01-30 12:10:00,87.23,87.24,87.21,87.21,83227.0,59.1148,59.1216,59.1013,59.1013,83227.0
2018-01-30 12:20:00,87.22,87.22,87.21,87.21,31226.0,59.108,59.108,59.1013,59.1013,31226.0
2018-01-30 12:30:00,87.21,87.22,87.2,87.2,102368.0,59.1013,59.108,59.0945,59.0945,102368.0
2018-01-30 12:40:00,87.21,87.23,87.2,87.2,93585.0,59.1013,59.1148,59.0945,59.0945,93585.0
2018-01-30 12:50:00,87.2,87.21,87.2,87.2,42375.0,59.0945,59.1013,59.0945,59.0945,42375.0
2018-01-30 13:00:00,87.2,87.21,87.14,87.14,463832.0,59.0945,59.1013,59.0538,59.0538,463832.0
2018-01-30 13:10:00,87.15,87.19,87.14,87.19,222453.0,59.0606,59.0877,59.0538,59.0877,222453.0
2018-01-30 13:20:00,87.19,87.19,87.18,87.19,89548.0,59.0877,59.0877,59.0809,59.0877,89548.0
2018-01-30 13:30:00,87.18,87.23,87.18,87.22,237091.0,59.0809,59.1148,59.0809,59.108,237091.0
2018-01-30 13:40:00,87.23,87.25,87.22,87.24,121769.0,59.1148,59.1284,59.108,59.1216,121769.0
2018-01-30 13:50:00,87.24,87.25,87.22,87.25,605049.0,59.1216,59.1284,59.108,59.1284,605049.0
2018-01-30 14:00:00,87.25,87.26,87.23,87.24,282397.0,59.1284,59.1351,59.1148,59.1216,282397.0
2018-01-30 14:10:00,87.24,87.26,87.22,87.24,490066.0,59.1216,59.1351,59.108,59.1216,490066.0
2018-01-30 14:20:00,87.23,87.24,87.21,87.22,245726.0,59.1148,59.1216,59.1013,59.108,245726.0
2018-01-30 14:30:00,87.22,87.22,87.19,87.2,245318.0,59.108,59.108,59.0877,59.0945,245318.0
2018-01-30 14:40:00,87.21,87.21,87.16,87.17,255094.0,59.1013,59.1013,59.0674,59.0742,255094.0
2018-01-30 14:50:00,87.17,87.2,87.15,87.18,156114.0,59.0742,59.0945,59.0606,59.0809,156114.0
2018-01-30 15:00:00,87.17,87.2,87.17,87.2,175407.0,59.0742,59.0945,59.0742,59.0945,175407.0
2018-01-30 15:10:00,87.2,87.2,87.16,87.17,533805.0,59.0945,59.0945,59.0674,59.0742,533805.0
2018-01-30 15:20:00,87.17,87.18,87.15,87.18,480548.0,59.0742,59.0809,59.0606,59.0809,480548.0
2018-01-30 15:30:00,87.17,87.2,87.17,87.18,1132398.0,59.0742,59.0945,59.0742,59.0809,1132398.0
2018-01-30 15:40:00,87.18,87.19,87.16,87.17,530180.0,59.0809,59.0877,59.0674,59.0742,530180.0
2018-01-30 15:50:00,87.16,87.17,87.14,87.17,1030861.0,59.0674,59.0742,59.0538,59.0742,1030861.0
2018-01-31 09:30:00,87.3,87.38,87.3,87.37,381907.0,59.1623,59.2165,59.1623,59.2097,381907.0
2018-01-31 09:40:00,87.37,87.38,87.29,87.3,329400.0,59.2097,59.2165,59.1555,59.1623,329400.0
2018-01-31 09:50:00,87.3,87.3,87.26,87.28,148918.0,59.1623,59.1623,59.1351,59.1487,148918.0
2018-01-31 10:00:00,87.29,87.29,87.27,87.29,231089.0,59.1555,59.1555,59.1419,59.1555,231089.0
2018-01-31 10:10:00,87.29,87.34,87.27,87.34,402081.0,59.1555,59.1894,59.1419,59.1894,402081.0
2018-01-31 10:20:00,87.34,87.34,87.28,87.29,364354.0,59.1894,59.1894,59.1487,59.1555,364354.0
2018-01-31 10:30:00,87.29,87.3,87.23,87.27,297530.0,59.1555,59.1623,59.1148,59.1419,297530.0
2018-01-31 10:40:00,87.27,87.28,87.21,87.24,327572.0,59.1419,59.1487,59.1013,59.1216,327572.0
2018-01-31 10:50:00,87.25,87.27,87.24,87.27,142629.0,59.1284,59.1419,59.1216,59.1419,142629.0
2018-01-31 11:00:00,87.26,87.3,87.25,87.26,256243.0,59.1351,59.1623,59.1284,59.1351,256243.0
2018-01-31 11:10:00,87.26,87.3,87.26,87.29,124527.0,59.1351,59.1623,59.1351,59.1555,124527.0
2018-01-31 11:20:00,87.29,87.29,87.28,87.28,280499.0,59.1555,59.1555,59.1487,59.1487,280499.0
2018-01-31 11:30:00,87.28,87.3,87.26,87.29,139118.0,59.1487,59.1623,59.1351,59.1555,139118.0
2018-01-31 11:40:00,87.29,87.29,87.28,87.29,97400.0,59.1555,59.1555,59.1487,59.1555,97400.0
2018-01-31 11:50:00,87.29,87.29,87.24,87.28,164911.0,59.1555,59.1555,59.1216,59.1487,164911.0
2018-01-31 12:00:00,87.28,87.29,87.27,87.28,67398.0,59.1487,59.1555,59.1419,59.1487,67398.0
2018-01-31 12:10:00,87.28,87.28,87.27,87.28,92152.0,59.1487,59.1487,59.1419,59.1487,92152.0
2018-01-31 12:20:00,87.28,87.29,87.27,87.29,151927.0,59.1487,59.1555,59.1419,59.1555,151927.0
2018-01-31 12:30:00,87.29,87.33,87.28,87.33,193427.0,59.1555,59.1826,59.1487,59.1826,193427.0
2018-01-31 12:40:00,87.32,87.33,87.3,87.32,46038.0,59.1758,59.1826,59.1623,59.1758,46038.0
2018-01-31 12:50:00,87.32,87.35,87.31,87.35,90219.0,59.1758,59.1961,59.169,59.1961,90219.0
2018-01-31 13:00:00,87.35,87.36,87.34,87.34,148048.0,59.1961,59.2029,59.1894,59.1894,148048.0
2018-01-31 13:10:00,87.34,87.39,87.34,87.37,248722.0,59.1894,59.2232,59.1894,59.2097,248722.0
2018-01-31 13:20:00,87.38,87.42,87.37,87.39,384388.0,59.2165,59.2436,59.2097,59.2232,384388.0
2018-01-31 13:30:00,87.39,87.4,87.36,87.37,106304.0,59.2232,59.23,59.2029,59.2097,106304.0
2018-01-31 13:40:00,87.37,87.37,87.35,87.35,92938.0,59.2097,59.2097,59.1961,59.1961,92938.0
2018-01-31 13:50:00,87.35,87.35,87.3,87.3,131244.0,59.1961,59.1961,59.1623,59.1623,131244.0
2018-01-31 14:00:00,87.31,87.38,87.3,87.32,171427.0,59.169,59.2165,59.1623,59.1758,171427.0
2018-01-31 14:10:00,87.33,87.33,87.26,87.29,101692.0,59.1826,59.1826,59.1351,59.1555,101692.0
2018-01-31 14:20:00,87.28,87.29,87.23,87.28,519482.0,59.1487,59.1555,59.1148,59.1487,519482.0
2018-01-31 14:30:00,87.27,87.33,87.26,87.3,238090.0,59.1419,59.1826,59.1351,59.1623,238090.0
2018-01-31 14:40:00,87.29,87.32,87.27,87.28,400748.0,59.1555,59.1758,59.1419,59.1487,400748.0
2018-01-31 14:50:00,87.27,87.32,87.25,87.3,614583.0,59.1419,59.1758,59.1284,59.1623,614583.0
2018-01-31 15:00:00,87.3,87.3,87.27,87.3,296565.0,59.1623,59.1623,59.1419,59.1623,296565.0
2018-01-31 15:10:00,87.3,87.32,87.28,87.3,143237.0,59.1623,59.1758,59.1487,59.1623,143237.0
2018-01-31 15:20:00,87.3,87.34,87.3,87.32,261994.0,59.1623,59.1894,59.1623,59.1758,261994.0
2018-01-31 15:30:00,87.33,87.35,87.3,87.32,367570.0,59.1826,59.1961,59.1623,59.1758,367570.0
2018-01-31 15:40:00,87.33,87.34,87.31,87.33,407715.0,59.1826,59.1894,59.169,59.1826,407715.0
2018-01-31 15:50:00,87.33,87.4,87.31,87.35,1146722.0,59.1826,59.23,59.169,59.1961,1146722.0
2018-02-01 09:30:00,86.86,86.97,86.86,86.94,544418.0,59.1126,59.1874,59.1126,59.167,544418.0
2018-02-01 09:40:00,86.95,86.95,86.89,86.92,297793.0,59.1738,59.1738,59.133,59.1534,297793.0
2018-02-01 09:50:00,86.92,86.96,86.91,86.95,283878.0,59.1534,59.1806,59.1466,59.1738,283878.0
2018-02-01 10:00:00,86.94,86.95,86.87,86.88,2568143.0,59.167,59.1738,59.1194,59.1262,2568143.0
2018-02-01 10:10:00,86.88,86.88,86.85,86.88,267198.0,59.1262,59.1262,59.1057,59.1262,267198.0
2018-02-01 10:20:00,86.88,86.93,86.87,86.92,356945.0,59.1262,59.1602,59.1194,59.1534,356945.0
2018-02-01 10:30:00,86.92,86.94,86.9,86.94,178809.0,59.1534,59.167,59.1398,59.167,178809.0
2018-02-01 10:40:00,86.94,86.94,86.91,86.92,172290.0,59.167,59.167,59.1466,59.1534,172290.0
2018-02-01 10:50:00,86.93,86.94,86.91,86.92,126365.0,59.1602,59.167,59.1466,59.1534,126365.0
2018-02-01 11:00:00,86.92,86.94,86.91,86.91,237734.0,59.1534,59.167,59.1466,59.1466,237734.0
2018-02-01 11:10:00,86.91,86.92,86.9,86.92,148393.0,59.1466,59.1534,59.1398,59.1534,148393.0
2018-02-01 11:20:00,86.92,86.92,86.88,86.91,292471.0,59.1534,59.1534,59.1262,59.1466,292471.0
2018-02-01 11:30:00,86.91,86.97,86.9,86.96,202507.0,59.1466,59.1874,59.1398,59.1806,202507.0
2018-02-01 11:40:00,86.95,86.99,86.95,86.95,161541.0,59.1738,59.201,59.1738,59.1738,161541.0
2018-02-01 11:50:00,86.95,86.96,86.94,86.94,250324.0,59.1738,59.1806,59.167,59.167,250324.0
2018-02-01 12:00:00,86.94,86.94,86.92,86.92,126864.0,59.167,59.167,59.1534,59.1534,126864.0
2018-02-01 12:10:00,86.92,86.93,86.89,86.92,530538.0,59.1534,59.1602,59.133,59.1534,530538.0
2018-02-01 12:20:00,86.92,86.92,86.89,86.9,142928.0,59.1534,59.1534,59.133,59.1398,142928.0
2018-02-01 12:30:00,86.9,86.91,86.89,86.9,118522.0,59.1398,59.1466,59.133,59.1398,118522.0
2018-02-01 12:40:00,86.91,86.91,86.89,86.89,103442.0,59.1466,59.1466,59.133,59.133,103442.0
2018-02-01 12:50:00,86.89,86.9,86.86,86.86,198030.0,59.133,59.1398,59.1126,59.1126,198030.0
2018-02-01 13:00:00,86.87,86.91,86.86,86.89,88899.0,59.1194,59.1466,59.1126,59.133,88899.0
2018-02-01 13:10:00,86.88,86.91,86.88,86.9,66678.0,59.1262,59.1466,59.1262,59.1398,66678.0
2018-02-01 13:20:00,86.9,86.9,86.87,86.88,251035.0,59.1398,59.1398,59.1194,59.1262,251035.0
2018-02-01 13:30:00,86.89,86.89,86.86,86.88,572162.0,59.133,59.133,59.1126,59.1262,572162.0
2018-02-01 13:40:00,86.88,86.88,86.83,86.84,279218.0,59.1262,59.1262,59.0921,59.0989,279218.0
2018-02-01 13:50:00,86.84,86.86,86.8,86.83,271990.0,59.0989,59.1126,59.0717,59.0921,271990.0
2018-02-01 14:00:00,86.83,86.84,86.81,86.81,96123.0,59.0921,59.0989,59.0785,59.0785,96123.0
2018-02-01 14:10:00,86.81,86.81,86.8,86.81,91101.0,59.0785,59.0785,59.0717,59.0785,91101.0
2018-02-01 14:20:00,86.8,86.86,86.77,86.86,314922.0,59.0717,59.1126,59.0513,59.1126,314922.0
2018-02-01 14:30:00,86.86,86.87,86.83,86.85,169332.0,59.1126,59.1194,59.0921,59.1057,169332.0
2018-02-01 14:40:00,86.85,86.89,86.84,86.85,317522.0,59.1057,59.133,59.0989,59.1057,317522.0
2018-02-01 14:50:00,86.85,86.87,86.83,86.85,259725.0,59.1057,59.1194,59.0921,59.1057,259725.0
2018-02-01 15:00:00,86.85,86.85,86.83,86.84,294465.0,59.1057,59.1057,59.0921,59.0989,294465.0
2018-02-01 15:10:00,86.83,86.84,86.8,86.81,318953.0,59.0921,59.0989,59.0717,59.0785,318953.0
2018-02-01 15:20:00,86.8,86.81,86.75,86.76,956612.0,59.0717,59.0785,59.0377,59.0445,956612.0
2018-02-01 15:30:00,86.76,86.78,86.72,86.76,736301.0,59.0445,59.0581,59.0173,59.0445,736301.0
2018-02-01 15:40:00,86.76,86.76,86.73,86.75,615569.0,59.0445,59.0445,59.0241,59.0377,615569.0
2018-02-01 15:50:00,86.76,86.78,86.74,86.76,1700303.0,59.0445,59.0581,59.0309,59.0445,1700303.0
2018-02-02 09:30:00,86.55,86.6,86.46,86.49,851047.0,58.9016,58.9356,58.8403,58.8607,851047.0
2018-02-02 09:40:00,86.48,86.5,86.46,86.49,502760.0,58.8539,58.8676,58.8403,58.8607,502760.0
2018-02-02 09:50:00,86.5,86.5,86.46,86.5,491943.0,58.8676,58.8676,58.8403,58.8676,491943.0
2018-02-02 10:00:00,86.5,86.53,86.46,86.53,784155.0,58.8676,58.888,58.8403,58.888,784155.0
2018-02-02 10:10:00,86.52,86.58,86.5,86.56,742770.0,58.8812,58.922,58.8676,58.9084,742770.0
2018-02-02 10:20:00,86.56,86.62,86.55,86.61,301694.0,58.9084,58.9492,58.9016,58.9424,301694.0
2018-02-02 10:30:00,86.61,86.61,86.57,86.59,244046.0,58.9424,58.9424,58.9152,58.9288,244046.0
2018-02-02 10:40:00,86.59,86.6,86.53,86.58,1103639.0,58.9288,58.9356,58.888,58.922,1103639.0
2018-02-02 10:50:00,86.58,86.59,86.54,86.56,469747.0,58.922,58.9288,58.8948,58.9084,469747.0
2018-02-02 11:00:00,86.55,86.56,86.53,86.54,377197.0,58.9016,58.9084,58.888,58.8948,377197.0
2018-02-02 11:10:00,86.54,86.55,86.51,86.52,366422.0,58.8948,58.9016,58.8744,58.8812,366422.0
2018-02-02 11:20:00,86.52,86.54,86.5,86.52,271734.0,58.8812,58.8948,58.8676,58.8812,271734.0
2018-02-02 11:30:00,86.53,86.54,86.48,86.49,461407.0,58.888,58.8948,58.8539,58.8607,461407.0
2018-02-02 11:40:00,86.5,86.51,86.47,86.48,182044.0,58.8676,58.8744,58.8471,58.8539,182044.0
2018-02-02 11:50:00,86.48,86.51,86.47,86.48,120569.0,58.8539,58.8744,58.8471,58.8539,120569.0
2018-02-02 12:00:00,86.47,86.49,86.47,86.48,89656.0,58.8471,58.8607,58.8471,58.8539,89656.0
2018-02-02 12:10:00,86.48,86.57,86.48,86.56,444348.0,58.8539,58.9152,58.8539,58.9084,444348.0
2018-02-02 12:20:00,86.56,86.57,86.53,86.56,236440.0,58.9084,58.9152,58.888,58.9084,236440.0
2018-02-02 12:30:00,86.56,86.59,86.55,86.59,210555.0,58.9084,58.9288,58.9016,58.9288,210555.0
2018-02-02 12:40:00,86.58,86.62,86.58,86.59,330487.0,58.922,58.9492,58.922,58.9288,330487.0
2018-02-02 12:50:00,86.59,86.6,86.56,86.57,918216.0,58.9288,58.9356,58.9084,58.9152,918216.0
2018-02-02 13:00:00,86.56,86.58,86.53,86.56,792818.0,58.9084,58.922,58.888,58.9084,792818.0
2018-02-02 13:10:00,86.56,86.58,86.55,86.55,155172.0,58.9084,58.922,58.9016,58.9016,155172.0
2018-02-02 13:20:00,86.55,86.55,86.52,86.54,180390.0,58.9016,58.9016,58.8812,58.8948,180390.0
2018-02-02 13:30:00,86.54,86.55,86.48,86.48,361874.0,58.8948,58.9016,58.8539,58.8539,361874.0
2018-02-02 13:40:00,86.48,86.49,86.47,86.47,217214.0,58.8539,58.8607,58.8471,58.8471,217214.0
2018-02-02 13:50:00,86.48,86.49,86.45,86.46,416773.0,58.8539,58.8607,58.8335,58.8403,416773.0
2018-02-02 14:00:00,86.46,86.46,86.43,86.45,185760.0,58.8403,58.8403,58.8199,58.8335,185760.0
2018-02-02 14:10:00,86.45,86.45,86.39,86.41,250316.0,58.8335,58.8335,58.7927,58.8063,250316.0
2018-02-02 14:20:00,86.42,86.42,86.29,86.3,435238.0,58.8131,58.8131,58.7246,58.7314,435238.0
2018-02-02 14:30:00,86.3,86.38,86.29,86.34,321277.0,58.7314,58.7859,58.7246,58.7587,321277.0
2018-02-02 14:40:00,86.34,86.36,86.31,86.32,334726.0,58.7587,58.7723,58.7383,58.7451,334726.0
2018-02-02 14:50:00,86.32,86.36,86.29,86.31,2393653.0,58.7451,58.7723,58.7246,58.7383,2393653.0
2018-02-02 15:00:00,86.31,86.31,86.17,86.17,620313.0,58.7383,58.7383,58.643,58.643,620313.0
2018-02-02 15:10:00,86.18,86.32,86.17,86.28,653724.0,58.6498,58.7451,58.643,58.7178,653724.0
2018-02-02 15:20:00,86.28,86.3,86.23,86.23,862150.0,58.7178,58.7314,58.6838,58.6838,862150.0
2018-02-02 15:30:00,86.23,86.25,86.17,86.25,906330.0,58.6838,58.6974,58.643,58.6974,906330.0
2018-02-02 15:40:00,86.25,86.25,86.18,86.18,777070.0,58.6974,58.6974,58.6498,58.6498,777070.0
2018-02-02 15:50:00,86.19,86.25,86.15,86.22,1609935.0,58.6566,58.6974,58.6294,58.677,1609935.0
2018-02-05 09:30:00,86.13,86.29,86.13,86.25,615804.0,58.6158,58.7246,58.6158,58.6974,615804.0
2018-02-05 09:40:00,86.25,86.26,86.22,86.24,249706.0,58.6974,58.7042,58.677,58.6906,249706.0
2018-02-05 09:50:00,86.24,86.27,86.22,86.26,266445.0,58.6906,58.711,58.677,58.7042,266445.0
2018-02-05 10:00:00,86.25,86.31,86.23,86.31,170968.0,58.6974,58.7383,58.6838,58.7383,170968.0
2018-02-05 10:10:00,86.31,86.42,86.3,86.4,333131.0,58.7383,58.8131,58.7314,58.7995,333131.0
2018-02-05 10:20:00,86.41,86.51,86.4,86.5,453814.0,58.8063,58.8744,58.7995,58.8676,453814.0
2018-02-05 10:30:00,86.5,86.5,86.44,86.44,201596.0,58.8676,58.8676,58.8267,58.8267,201596.0
2018-02-05 10:40:00,86.44,86.45,86.4,86.4,294308.0,58.8267,58.8335,58.7995,58.7995,294308.0
2018-02-05 10:50:00,86.4,86.43,86.38,86.4,116642.0,58.7995,58.8199,58.7859,58.7995,116642.0
2018-02-05 11:00:00,86.41,86.42,86.35,86.37,256839.0,58.8063,58.8131,58.7655,58.7791,256839.0
2018-02-05 11:10:00,86.38,86.39,86.32,86.34,135957.0,58.7859,58.7927,58.7451,58.7587,135957.0
2018-02-05 11:20:00,86.33,86.33,86.3,86.31,584924.0,58.7519,58.7519,58.7314,58.7383,584924.0
2018-02-05 11:30:00,86.3,86.3,86.24,86.25,448972.0,58.7314,58.7314,58.6906,58.6974,448972.0
2018-02-05 11:40:00,86.25,86.25,86.22,86.23,63250.0,58.6974,58.6974,58.677,58.6838,63250.0
2018-02-05 11:50:00,86.22,86.28,86.21,86.26,233263.0,58.677,58.7178,58.6702,58.7042,233263.0
2018-02-05 12:00:00,86.26,86.28,86.22,86.23,494433.0,58.7042,58.7178,58.677,58.6838,494433.0
2018-02-05 12:10:00,86.23,86.24,86.2,86.2,553352.0,58.6838,58.6906,58.6634,58.6634,553352.0
2018-02-05 12:20:00,86.2,86.22,86.18,86.22,213157.0,58.6634,58.677,58.6498,58.677,213157.0
2018-02-05 12:30:00,86.22,86.3,86.21,86.27,590700.0,58.677,58.7314,58.6702,58.711,590700.0
2018-02-05 12:40:00,86.28,86.3,86.27,86.27,273580.0,58.7178,58.7314,58.711,58.711,273580.0
2018-02-05 12:50:00,86.27,86.31,86.26,86.27,72655.0,58.711,58.7383,58.7042,58.711,72655.0
2018-02-05 13:00:00,86.26,86.26,86.13,86.14,305228.0,58.7042,58.7042,58.6158,58.6226,305228.0
2018-02-05 13:10:00,86.14,86.16,86.04,86.05,586340.0,58.6226,58.6362,58.5545,58.5613,586340.0
2018-02-05 13:20:00,86.05,86.14,86.04,86.12,433310.0,58.5613,58.6226,58.5545,58.6089,433310.0
2018-02-05 13:30:00,86.12,86.18,86.12,86.15,403545.0,58.6089,58.6498,58.6089,58.6294,403545.0
2018-02-05 13:40:00,86.14,86.21,86.14,86.18,197992.0,58.6226,58.6702,58.6226,58.6498,197992.0
2018-02-05 13:50:00,86.18,86.29,86.18,86.29,351474.0,58.6498,58.7246,58.6498,58.7246,351474.0
2018-02-05 14:00:00,86.28,86.28,86.18,86.21,134891.0,58.7178,58.7178,58.6498,58.6702,134891.0
2018-02-05 14:10:00,86.21,86.25,86.16,86.21,415646.0,58.6702,58.6974,58.6362,58.6702,415646.0
2018-02-05 14:20:00,86.2,86.22,86.14,86.15,592519.0,58.6634,58.677,58.6226,58.6294,592519.0
2018-02-05 14:30:00,86.14,86.14,86.02,86.05,1671704.0,58.6226,58.6226,58.5409,58.5613,1671704.0
2018-02-05 14:40:00,86.05,86.08,85.9,85.95,805706.0,58.5613,58.5817,58.4592,58.4933,805706.0
2018-02-05 14:50:00,85.94,85.94,85.82,85.87,529436.0,58.4864,58.4864,58.4048,58.4388,529436.0
2018-02-05 15:00:00,85.88,85.9,85.6,85.7,878614.0,58.4456,58.4592,58.2551,58.3231,878614.0
2018-02-05 15:10:00,85.69,85.94,85.58,85.88,1031786.0,58.3163,58.4864,58.2414,58.4456,1031786.0
2018-02-05 15:20:00,85.88,86.04,85.82,86.0,564560.0,58.4456,58.5545,58.4048,58.5273,564560.0
2018-02-05 15:30:00,86.0,86.02,85.77,85.78,1006514.0,58.5273,58.5409,58.3708,58.3776,1006514.0
2018-02-05 15:40:00,85.78,85.89,85.72,85.81,371568.0,58.3776,58.4524,58.3367,58.398,371568.0
2018-02-05 15:50:00,85.82,85.95,85.69,85.75,2561016.0,58.4048,58.4933,58.3163,58.3571,2561016.0
2018-02-06 09:30:00,85.51,85.91,85.51,85.88,1062241.0,58.1938,58.466,58.1938,58.4456,1062241.0
2018-02-06 09:40:00,85.88,86.03,85.87,86.03,1373800.0,58.4456,58.5477,58.4388,58.5477,1373800.0
2018-02-06 09:50:00,86.02,86.2,85.95,85.98,1621198.0,58.5409,58.6634,58.4933,58.5137,1621198.0
2018-02-06 10:00:00,85.99,86.17,85.97,86.01,1190515.0,58.5205,58.643,58.5069,58.5341,1190515.0
2018-02-06 10:10:00,86.02,86.07,85.81,85.88,720995.0,58.5409,58.5749,58.398,58.4456,720995.0
2018-02-06 10:20:00,85.88,85.96,85.73,85.8,656740.0,58.4456,58.5001,58.3435,58.3912,656740.0
2018-02-06 10:30:00,85.79,85.84,85.71,85.77,2154759.0,58.3844,58.4184,58.3299,58.3708,2154759.0
2018-02-06 10:40:00,85.77,85.86,85.71,85.81,736163.0,58.3708,58.432,58.3299,58.398,736163.0
2018-02-06 10:50:00,85.81,85.92,85.78,85.82,774438.0,58.398,58.4728,58.3776,58.4048,774438.0
2018-02-06 11:00:00,85.82,85.83,85.69,85.76,746764.0,58.4048,58.4116,58.3163,58.3639,746764.0
2018-02-06 11:10:00,85.76,85.84,85.72,85.84,371953.0,58.3639,58.4184,58.3367,58.4184,371953.0
2018-02-06 11:20:00,85.83,85.87,85.73,85.76,772162.0,58.4116,58.4388,58.3435,58.3639,772162.0
2018-02-06 11:30:00,85.76,85.77,85.7,85.71,372821.0,58.3639,58.3708,58.3231,58.3299,372821.0
2018-02-06 11:40:00,85.71,85.78,85.7,85.78,501074.0,58.3299,58.3776,58.3231,58.3776,501074.0
2018-02-06 11:50:00,85.78,85.82,85.77,85.78,462151.0,58.3776,58.4048,58.3708,58.3776,462151.0
2018-02-06 12:00:00,85.79,85.86,85.78,85.84,431536.0,58.3844,58.432,58.3776,58.4184,431536.0
2018-02-06 12:10:00,85.84,85.94,85.8,85.9,414519.0,58.4184,58.4864,58.3912,58.4592,414519.0
2018-02-06 12:20:00,85.89,86.05,85.87,86.05,249328.0,58.4524,58.5613,58.4388,58.5613,249328.0
2018-02-06 12:30:00,86.04,86.08,85.96,86.07,325724.0,58.5545,58.5817,58.5001,58.5749,325724.0
2018-02-06 12:40:00,86.07,86.08,85.97,86.0,396642.0,58.5749,58.5817,58.5069,58.5273,396642.0
2018-02-06 12:50:00,86.0,86.0,85.95,85.95,442059.0,58.5273,58.5273,58.4933,58.4933,442059.0
2018-02-06 13:00:00,85.95,85.97,85.86,85.87,322388.0,58.4933,58.5069,58.432,58.4388,322388.0
2018-02-06 13:10:00,85.87,85.91,85.85,85.91,241665.0,58.4388,58.466,58.4252,58.466,241665.0
2018-02-06 13:20:00,85.91,85.93,85.88,85.9,302831.0,58.466,58.4796,58.4456,58.4592,302831.0
2018-02-06 13:30:00,85.89,85.9,85.86,85.89,314536.0,58.4524,58.4592,58.432,58.4524,314536.0
2018-02-06 13:40:00,85.88,85.89,85.83,85.87,211163.0,58.4456,58.4524,58.4116,58.4388,211163.0
2018-02-06 13:50:00,85.87,85.87,85.83,85.83,268510.0,58.4388,58.4388,58.4116,58.4116,268510.0
2018-02-06 14:00:00,85.83,85.84,85.79,85.8,279765.0,58.4116,58.4184,58.3844,58.3912,279765.0
2018-02-06 14:10:00,85.8,85.93,85.79,85.87,413247.0,58.3912,58.4796,58.3844,58.4388,413247.0
2018-02-06 14:20:00,85.87,85.9,85.74,85.8,299738.0,58.4388,58.4592,58.3503,58.3912,299738.0
2018-02-06 14:30:00,85.8,85.93,85.75,85.91,752099.0,58.3912,58.4796,58.3571,58.466,752099.0
2018-02-06 14:40:00,85.91,86.03,85.9,85.98,764340.0,58.466,58.5477,58.4592,58.5137,764340.0
2018-02-06 14:50:00,85.99,86.08,85.93,86.08,552792.0,58.5205,58.5817,58.4796,58.5817,552792.0
2018-02-06 15:00:00,86.07,86.25,86.07,86.25,789261.0,58.5749,58.6974,58.5749,58.6974,789261.0
2018-02-06 15:10:00,86.25,86.25,86.09,86.1,996781.0,58.6974,58.6974,58.5885,58.5953,996781.0
2018-02-06 15:20:00,86.1,86.15,86.07,86.15,1441281.0,58.5953,58.6294,58.5749,58.6294,1441281.0
2018-02-06 15:30:00,86.15,86.35,86.12,86.34,1213168.0,58.6294,58.7655,58.6089,58.7587,1213168.0
2018-02-06 15:40:00,86.35,86.36,86.21,86.25,1064863.0,58.7655,58.7723,58.6702,58.6974,1064863.0
2018-02-06 15:50:00,86.25,86.34,86.2,86.26,2382866.0,58.6974,58.7587,58.6634,58.7042,2382866.0
2018-02-07 09:30:00,86.38,86.57,86.34,86.53,427707.0,58.7859,58.9152,58.7587,58.888,427707.0
2018-02-07 09:40:00,86.51,86.59,86.44,86.48,457976.0,58.8744,58.9288,58.8267,58.8539,457976.0
2018-02-07 09:50:00,86.48,86.57,86.47,86.56,554856.0,58.8539,58.9152,58.8471,58.9084,554856.0
2018-02-07 10:00:00,86.55,86.62,86.5,86.59,286332.0,58.9016,58.9492,58.8676,58.9288,286332.0
2018-02-07 10:10:00,86.59,86.62,86.54,86.58,569212.0,58.9288,58.9492,58.8948,58.922,569212.0
2018-02-07 10:20:00,86.58,86.58,86.49,86.52,248430.0,58.922,58.922,58.8607,58.8812,248430.0
2018-02-07 10:30:00,86.51,86.52,86.46,86.5,614079.0,58.8744,58.8812,58.8403,58.8676,614079.0
2018-02-07 10:40:00,86.5,86.51,86.45,86.51,284392.0,58.8676,58.8744,58.8335,58.8744,284392.0
2018-02-07 10:50:00,86.51,86.55,86.51,86.53,504719.0,58.8744,58.9016,58.8744,58.888,504719.0
2018-02-07 11:00:00,86.54,86.56,86.5,86.55,256894.0,58.8948,58.9084,58.8676,58.9016,256894.0
2018-02-07 11:10:00,86.55,86.56,86.51,86.52,227887.0,58.9016,58.9084,58.8744,58.8812,227887.0
2018-02-07 11:20:00,86.52,86.56,86.5,86.51,75304.0,58.8812,58.9084,58.8676,58.8744,75304.0
2018-02-07 11:30:00,86.51,86.51,86.46,86.47,143351.0,58.8744,58.8744,58.8403,58.8471,143351.0
2018-02-07 11:40:00,86.47,86.51,86.46,86.51,276808.0,58.8471,58.8744,58.8403,58.8744,276808.0
2018-02-07 11:50:00,86.5,86.51,86.46,86.49,325856.0,58.8676,58.8744,58.8403,58.8607,325856.0
2018-02-07 12:00:00,86.49,86.5,86.45,86.45,258356.0,58.8607,58.8676,58.8335,58.8335,258356.0
2018-02-07 12:10:00,86.46,86.46,86.42,86.42,401698.0,58.8403,58.8403,58.8131,58.8131,401698.0
2018-02-07 12:20:00,86.43,86.46,86.4,86.45,151994.0,58.8199,58.8403,58.7995,58.8335,151994.0
2018-02-07 12:30:00,86.45,86.46,86.35,86.36,211681.0,58.8335,58.8403,58.7655,58.7723,211681.0
2018-02-07 12:40:00,86.36,86.39,86.32,86.32,328814.0,58.7723,58.7927,58.7451,58.7451,328814.0
2018-02-07 12:50:00,86.32,86.35,86.24,86.26,360067.0,58.7451,58.7655,58.6906,58.7042,360067.0
2018-02-07 13:00:00,86.26,86.28,86.14,86.15,824032.0,58.7042,58.7178,58.6226,58.6294,824032.0
2018-02-07 13:10:00,86.15,86.16,86.06,86.14,1163359.0,58.6294,58.6362,58.5681,58.6226,1163359.0
2018-02-07 13:20:00,86.14,86.18,86.1,86.15,880696.0,58.6226,58.6498,58.5953,58.6294,880696.0
2018-02-07 13:30:00,86.14,86.23,86.12,86.23,335545.0,58.6226,58.6838,58.6089,58.6838,335545.0
2018-02-07 13:40:00,86.23,86.24,86.2,86.23,249987.0,58.6838,58.6906,58.6634,58.6838,249987.0
2018-02-07 13:50:00,86.23,86.26,86.19,86.21,388174.0,58.6838,58.7042,58.6566,58.6702,388174.0
2018-02-07 14:00:00,86.21,86.21,86.11,86.12,238329.0,58.6702,58.6702,58.6021,58.6089,238329.0
2018-02-07 14:10:00,86.12,86.18,86.11,86.18,302445.0,58.6089,58.6498,58.6021,58.6498,302445.0
2018-02-07 14:20:00,86.18,86.21,86.14,86.19,322465.0,58.6498,58.6702,58.6226,58.6566,322465.0
2018-02-07 14:30:00,86.19,86.19,86.1,86.11,531980.0,58.6566,58.6566,58.5953,58.6021,531980.0
2018-02-07 14:40:00,86.11,86.12,85.92,85.96,504376.0,58.6021,58.6089,58.4728,58.5001,504376.0
2018-02-07 14:50:00,85.96,86.02,85.91,85.99,661941.0,58.5001,58.5409,58.466,58.5205,661941.0
2018-02-07 15:00:00,85.99,86.15,85.98,86.14,610753.0,58.5205,58.6294,58.5137,58.6226,610753.0
2018-02-07 15:10:00,86.14,86.28,86.04,86.06,393795.0,58.6226,58.7178,58.5545,58.5681,393795.0
2018-02-07 15:20:00,86.06,86.1,86.05,86.09,385093.0,58.5681,58.5953,58.5613,58.5885,385093.0
2018-02-07 15:30:00,86.09,86.15,86.08,86.13,385809.0,58.5885,58.6294,58.5817,58.6158,385809.0
2018-02-07 15:40:00,86.14,86.14,85.98,85.98,590432.0,58.6226,58.6226,58.5137,58.5137,590432.0
2018-02-07 15:50:00,85.98,85.99,85.86,85.9,2328789.0,58.5137,58.5205,58.432,58.4592,2328789.0
2018-02-08 09:30:00,85.91,86.0,85.88,85.92,1020269.0,58.466,58.5273,58.4456,58.4728,1020269.0
2018-02-08 09:40:00,85.92,85.93,85.81,85.83,919333.0,58.4728,58.4796,58.398,58.4116,919333.0
2018-02-08 09:50:00,85.83,85.91,85.83,85.86,463966.0,58.4116,58.466,58.4116,58.432,463966.0
2018-02-08 10:00:00,85.87,85.89,85.81,85.88,346893.0,58.4388,58.4524,58.398,58.4456,346893.0
2018-02-08 10:10:00,85.88,85.9,85.83,85.84,310757.0,58.4456,58.4592,58.4116,58.4184,310757.0
2018-02-08 10:20:00,85.84,85.86,85.8,85.8,365486.0,58.4184,58.432,58.3912,58.3912,365486.0
2018-02-08 10:30:00,85.8,85.81,85.75,85.8,314641.0,58.3912,58.398,58.3571,58.3912,314641.0
2018-02-08 10:40:00,85.79,85.81,85.65,85.67,335078.0,58.3844,58.398,58.2891,58.3027,335078.0
2018-02-08 10:50:00,85.66,85.67,85.54,85.63,491763.0,58.2959,58.3027,58.2142,58.2755,491763.0
2018-02-08 11:00:00,85.64,85.75,85.63,85.68,294531.0,58.2823,58.3571,58.2755,58.3095,294531.0
2018-02-08 11:10:00,85.67,85.68,85.51,85.53,761457.0,58.3027,58.3095,58.1938,58.2074,761457.0
2018-02-08 11:20:00,85.53,85.53,85.46,85.52,1735258.0,58.2074,58.2074,58.1598,58.2006,1735258.0
2018-02-08 11:30:00,85.52,85.64,85.51,85.61,828431.0,58.2006,58.2823,58.1938,58.2619,828431.0
2018-02-08 11:40:00,85.61,85.62,85.47,85.52,628109.0,58.2619,58.2687,58.1666,58.2006,628109.0
2018-02-08 11:50:00,85.51,85.67,85.51,85.52,341328.0,58.1938,58.3027,58.1938,58.2006,341328.0
2018-02-08 12:00:00,85.52,85.57,85.5,85.52,372282.0,58.2006,58.2346,58.187,58.2006,372282.0
2018-02-08 12:10:00,85.51,85.55,85.44,85.45,195507.0,58.1938,58.221,58.1462,58.153,195507.0
2018-02-08 12:20:00,85.44,85.44,85.29,85.4,471921.0,58.1462,58.1462,58.0441,58.119,471921.0
2018-02-08 12:30:00,85.4,85.43,85.32,85.39,331663.0,58.119,58.1394,58.0645,58.1121,331663.0
2018-02-08 12:40:00,85.39,85.51,85.38,85.44,695939.0,58.1121,58.1938,58.1053,58.1462,695939.0
2018-02-08 12:50:00,85.44,85.49,85.34,85.42,584457.0,58.1462,58.1802,58.0781,58.1326,584457.0
2018-02-08 13:00:00,85.41,85.55,85.4,85.45,726029.0,58.1258,58.221,58.119,58.153,726029.0
2018-02-08 13:10:00,85.44,85.54,85.41,85.5,173277.0,58.1462,58.2142,58.1258,58.187,173277.0
2018-02-08 13:20:00,85.5,85.56,85.43,85.44,223344.0,58.187,58.2278,58.1394,58.1462,223344.0
2018-02-08 13:30:00,85.44,85.52,85.39,85.5,334477.0,58.1462,58.2006,58.1121,58.187,334477.0
2018-02-08 13:40:00,85.5,85.59,85.5,85.56,334147.0,58.187,58.2483,58.187,58.2278,334147.0
2018-02-08 13:50:00,85.56,85.62,85.54,85.6,407439.0,58.2278,58.2687,58.2142,58.2551,407439.0
2018-02-08 14:00:00,85.6,85.6,85.47,85.52,241286.0,58.2551,58.2551,58.1666,58.2006,241286.0
2018-02-08 14:10:00,85.52,85.57,85.48,85.55,188703.0,58.2006,58.2346,58.1734,58.221,188703.0
2018-02-08 14:20:00,85.56,85.59,85.48,85.48,238319.0,58.2278,58.2483,58.1734,58.1734,238319.0
2018-02-08 14:30:00,85.48,85.49,85.39,85.44,290143.0,58.1734,58.1802,58.1121,58.1462,290143.0
2018-02-08 14:40:00,85.44,85.48,85.41,85.45,323709.0,58.1462,58.1734,58.1258,58.153,323709.0
2018-02-08 14:50:00,85.45,85.45,85.33,85.38,268451.0,58.153,58.153,58.0713,58.1053,268451.0
2018-02-08 15:00:00,85.38,85.42,85.33,85.34,653930.0,58.1053,58.1326,58.0713,58.0781,653930.0
2018-02-08 15:10:00,85.34,85.34,85.23,85.24,402592.0,58.0781,58.0781,58.0033,58.0101,402592.0
2018-02-08 15:20:00,85.24,85.35,85.2,85.31,382874.0,58.0101,58.0849,57.9828,58.0577,382874.0
2018-02-08 15:30:00,85.3,85.32,85.19,85.2,414169.0,58.0509,58.0645,57.976,57.9828,414169.0
2018-02-08 15:40:00,85.2,85.26,85.18,85.23,521721.0,57.9828,58.0237,57.9692,58.0033,521721.0
2018-02-08 15:50:00,85.23,85.29,85.19,85.2,1373150.0,58.0033,58.0441,57.976,57.9828,1373150.0
2018-02-09 09:30:00,85.28,85.37,85.2,85.2,902686.0,58.0373,58.0985,57.9828,57.9828,902686.0
2018-02-09 09:40:00,85.2,85.42,85.17,85.33,946790.0,57.9828,58.1326,57.9624,58.0713,946790.0
2018-02-09 09:50:00,85.33,85.34,85.21,85.22,3516037.0,58.0713,58.0781,57.9896,57.9965,3516037.0
2018-02-09 10:00:00,85.23,85.23,85.0,85.11,2611559.0,58.0033,58.0033,57.8467,57.9216,2611559.0
2018-02-09 10:10:00,85.11,85.18,84.97,85.0,819928.0,57.9216,57.9692,57.8263,57.8467,819928.0
2018-02-09 10:20:00,85.0,85.03,84.97,84.98,445157.0,57.8467,57.8671,57.8263,57.8331,445157.0
2018-02-09 10:30:00,84.98,85.0,84.96,84.97,321115.0,57.8331,57.8467,57.8195,57.8263,321115.0
2018-02-09 10:40:00,84.97,84.97,84.7,84.74,694022.0,57.8263,57.8263,57.6426,57.6698,694022.0
2018-02-09 10:50:00,84.75,84.93,84.7,84.83,1208282.0,57.6766,57.7991,57.6426,57.731,1208282.0
2018-02-09 11:00:00,84.83,84.86,84.73,84.83,1668647.0,57.731,57.7515,57.663,57.731,1668647.0
2018-02-09 11:10:00,84.83,84.9,84.82,84.84,651697.0,57.731,57.7787,57.7242,57.7378,651697.0
2018-02-09 11:20:00,84.84,84.87,84.78,84.78,978746.0,57.7378,57.7583,57.697,57.697,978746.0
2018-02-09 11:30:00,84.79,84.79,84.64,84.67,933187.0,57.7038,57.7038,57.6017,57.6221,933187.0
2018-02-09 11:40:00,84.66,84.67,84.44,84.45,930287.0,57.6153,57.6221,57.4656,57.4724,930287.0
2018-02-09 11:50:00,84.45,84.68,84.44,84.56,1218109.0,57.4724,57.629,57.4656,57.5473,1218109.0
2018-02-09 12:00:00,84.56,84.57,84.36,84.37,987226.0,57.5473,57.5541,57.4112,57.418,987226.0
2018-02-09 12:10:00,84.37,84.43,84.3,84.42,958852.0,57.418,57.4588,57.3703,57.452,958852.0
2018-02-09 12:20:00,84.42,84.83,84.34,84.41,1357205.0,57.452,57.731,57.3976,57.4452,1357205.0
2018-02-09 12:30:00,84.41,84.67,84.4,84.48,1257635.0,57.4452,57.6221,57.4384,57.4928,1257635.0
2018-02-09 12:40:00,84.48,84.5,84.37,84.38,498951.0,57.4928,57.5065,57.418,57.4248,498951.0
2018-02-09 12:50:00,84.38,84.66,84.36,84.65,1078437.0,57.4248,57.6153,57.4112,57.6085,1078437.0
2018-02-09 13:00:00,84.64,84.66,84.48,84.48,524285.0,57.6017,57.6153,57.4928,57.4928,524285.0
2018-02-09 13:10:00,84.48,84.48,84.41,84.43,764832.0,57.4928,57.4928,57.4452,57.4588,764832.0
2018-02-09 13:20:00,84.43,84.48,84.36,84.37,630016.0,57.4588,57.4928,57.4112,57.418,630016.0
2018-02-09 13:30:00,84.37,84.41,84.08,84.08,619041.0,57.418,57.4452,57.2206,57.2206,619041.0
2018-02-09 13:40:00,84.08,84.45,84.07,84.45,1027644.0,57.2206,57.4724,57.2138,57.4724,1027644.0
2018-02-09 13:50:00,84.45,84.67,84.18,84.6,1976887.0,57.4724,57.6221,57.2887,57.5745,1976887.0
2018-02-09 14:00:00,84.6,84.86,84.6,84.79,731679.0,57.5745,57.7515,57.5745,57.7038,731679.0
2018-02-09 14:10:00,84.8,84.93,84.78,84.88,794536.0,57.7106,57.7991,57.697,57.7651,794536.0
2018-02-09 14:20:00,84.89,84.91,84.76,84.8,1054117.0,57.7719,57.7855,57.6834,57.7106,1054117.0
2018-02-09 14:30:00,84.8,84.84,84.74,84.83,230631.0,57.7106,57.7378,57.6698,57.731,230631.0
2018-02-09 14:40:00,84.82,84.9,84.8,84.85,235067.0,57.7242,57.7787,57.7106,57.7446,235067.0
2018-02-09 14:50:00,84.85,84.9,84.8,84.81,340341.0,57.7446,57.7787,57.7106,57.7174,340341.0
2018-02-09 15:00:00,84.82,84.82,84.65,84.68,657830.0,57.7242,57.7242,57.6085,57.629,657830.0
2018-02-09 15:10:00,84.68,84.82,84.63,84.81,197766.0,57.629,57.7242,57.5949,57.7174,197766.0
2018-02-09 15:20:00,84.81,84.87,84.72,84.87,962057.0,57.7174,57.7583,57.6562,57.7583,962057.0
2018-02-09 15:30:00,84.87,84.9,84.84,84.87,579398.0,57.7583,57.7787,57.7378,57.7583,579398.0
2018-02-09 15:40:00,84.87,85.04,84.85,84.98,945050.0,57.7583,57.874,57.7446,57.8331,945050.0
2018-02-09 15:50:00,84.98,85.1,84.88,84.96,2596182.0,57.8331,57.9148,57.7651,57.8195,2596182.0
2018-02-12 09:30:00,85.2,85.47,85.16,85.41,1030622.0,57.9828,58.1666,57.9556,58.1258,1030622.0
2018-02-12 09:40:00,85.41,85.45,85.37,85.39,840049.0,58.1258,58.153,58.0985,58.1121,840049.0
2018-02-12 09:50:00,85.4,85.4,85.31,85.33,559969.0,58.119,58.119,58.0577,58.0713,559969.0
2018-02-12 10:00:00,85.34,85.4,85.34,85.35,752248.0,58.0781,58.119,58.0781,58.0849,752248.0
2018-02-12 10:10:00,85.35,85.37,85.29,85.29,416565.0,58.0849,58.0985,58.0441,58.0441,416565.0
2018-02-12 10:20:00,85.29,85.33,85.24,85.32,754659.0,58.0441,58.0713,58.0101,58.0645,754659.0
2018-02-12 10:30:00,85.32,85.35,85.23,85.31,389444.0,58.0645,58.0849,58.0033,58.0577,389444.0
2018-02-12 10:40:00,85.31,85.33,85.25,85.32,183345.0,58.0577,58.0713,58.0169,58.0645,183345.0
2018-02-12 10:50:00,85.33,85.33,85.24,85.27,326772.0,58.0713,58.0713,58.0101,58.0305,326772.0
2018-02-12 11:00:00,85.27,85.27,85.18,85.21,606336.0,58.0305,58.0305,57.9692,57.9896,606336.0
2018-02-12 11:10:00,85.21,85.26,85.19,85.23,681035.0,57.9896,58.0237,57.976,58.0033,681035.0
2018-02-12 11:20:00,85.23,85.25,85.2,85.23,173872.0,58.0033,58.0169,57.9828,58.0033,173872.0
2018-02-12 11:30:00,85.23,85.27,85.19,85.27,254818.0,58.0033,58.0305,57.976,58.0305,254818.0
2018-02-12 11:40:00,85.28,85.32,85.27,85.31,245445.0,58.0373,58.0645,58.0305,58.0577,245445.0
2018-02-12 11:50:00,85.31,85.41,85.29,85.4,344814.0,58.0577,58.1258,58.0441,58.119,344814.0
2018-02-12 12:00:00,85.41,85.41,85.34,85.38,847657.0,58.1258,58.1258,58.0781,58.1053,847657.0
2018-02-12 12:10:00,85.38,85.46,85.37,85.42,425889.0,58.1053,58.1598,58.0985,58.1326,425889.0
2018-02-12 12:20:00,85.42,85.42,85.39,85.4,307510.0,58.1326,58.1326,58.1121,58.119,307510.0
2018-02-12 12:30:00,85.4,85.41,85.37,85.38,200661.0,58.119,58.1258,58.0985,58.1053,200661.0
2018-02-12 12:40:00,85.37,85.38,85.34,85.34,278600.0,58.0985,58.1053,58.0781,58.0781,278600.0
2018-02-12 12:50:00,85.35,85.46,85.34,85.44,255554.0,58.0849,58.1598,58.0781,58.1462,255554.0
2018-02-12 13:00:00,85.45,85.47,85.4,85.42,168463.0,58.153,58.1666,58.119,58.1326,168463.0
2018-02-12 13:10:00,85.42,85.46,85.41,85.45,442192.0,58.1326,58.1598,58.1258,58.153,442192.0
2018-02-12 13:20:00,85.44,85.5,85.42,85.5,69335.0,58.1462,58.187,58.1326,58.187,69335.0
2018-02-12 13:30:00,85.51,85.54,85.49,85.52,210130.0,58.1938,58.2142,58.1802,58.2006,210130.0
2018-02-12 13:40:00,85.53,85.53,85.49,85.51,262320.0,58.2074,58.2074,58.1802,58.1938,262320.0
2018-02-12 13:50:00,85.51,85.59,85.51,85.57,513100.0,58.1938,58.2483,58.1938,58.2346,513100.0
2018-02-12 14:00:00,85.58,85.59,85.53,85.54,286176.0,58.2414,58.2483,58.2074,58.2142,286176.0
2018-02-12 14:10:00,85.54,85.55,85.51,85.53,222869.0,58.2142,58.221,58.1938,58.2074,222869.0
2018-02-12 14:20:00,85.53,85.57,85.52,85.57,189227.0,58.2074,58.2346,58.2006,58.2346,189227.0
2018-02-12 14:30:00,85.57,85.61,85.56,85.59,177531.0,58.2346,58.2619,58.2278,58.2483,177531.0
2018-02-12 14:40:00,85.59,85.6,85.57,85.59,335097.0,58.2483,58.2551,58.2346,58.2483,335097.0
2018-02-12 14:50:00,85.58,85.61,85.56,85.58,281069.0,58.2414,58.2619,58.2278,58.2414,281069.0
2018-02-12 15:00:00,85.59,85.59,85.56,85.59,318110.0,58.2483,58.2483,58.2278,58.2483,318110.0
2018-02-12 15:10:00,85.59,85.64,85.58,85.62,231417.0,58.2483,58.2823,58.2414,58.2687,231417.0
2018-02-12 15:20:00,85.63,85.66,85.59,85.63,959527.0,58.2755,58.2959,58.2483,58.2755,959527.0
2018-02-12 15:30:00,85.62,85.64,85.58,85.59,457130.0,58.2687,58.2823,58.2414,58.2483,457130.0
2018-02-12 15:40:00,85.59,85.61,85.51,85.53,1293906.0,58.2483,58.2619,58.1938,58.2074,1293906.0
2018-02-12 15:50:00,85.53,85.57,85.47,85.52,2338795.0,58.2074,58.2346,58.1666,58.2006,2338795.0
2018-02-13 09:30:00,85.32,85.42,85.17,85.25,712436.0,58.0645,58.1326,57.9624,58.0169,712436.0
2018-02-13 09:40:00,85.25,85.31,85.24,85.26,760397.0,58.0169,58.0577,58.0101,58.0237,760397.0
2018-02-13 09:50:00,85.26,85.26,85.12,85.2,781069.0,58.0237,58.0237,57.9284,57.9828,781069.0
2018-02-13 10:00:00,85.2,85.28,85.19,85.24,734203.0,57.9828,58.0373,57.976,58.0101,734203.0
2018-02-13 10:10:00,85.23,85.28,85.23,85.25,119702.0,58.0033,58.0373,58.0033,58.0169,119702.0
2018-02-13 10:20:00,85.25,85.28,85.23,85.24,438234.0,58.0169,58.0373,58.0033,58.0101,438234.0
2018-02-13 10:30:00,85.23,85.27,85.2,85.27,248273.0,58.0033,58.0305,57.9828,58.0305,248273.0
2018-02-13 10:40:00,85.27,85.3,85.25,85.28,539112.0,58.0305,58.0509,58.0169,58.0373,539112.0
2018-02-13 10:50:00,85.28,85.29,85.24,85.27,292913.0,58.0373,58.0441,58.0101,58.0305,292913.0
2018-02-13 11:00:00,85.27,85.29,85.22,85.22,454955.0,58.0305,58.0441,57.9965,57.9965,454955.0
2018-02-13 11:10:00,85.22,85.24,85.19,85.21,142138.0,57.9965,58.0101,57.976,57.9896,142138.0
2018-02-13 11:20:00,85.21,85.22,85.15,85.16,325375.0,57.9896,57.9965,57.9488,57.9556,325375.0
2018-02-13 11:30:00,85.16,85.2,85.14,85.15,315794.0,57.9556,57.9828,57.942,57.9488,315794.0
2018-02-13 11:40:00,85.15,85.16,85.13,85.15,116514.0,57.9488,57.9556,57.9352,57.9488,116514.0
2018-02-13 11:50:00,85.15,85.19,85.13,85.16,317586.0,57.9488,57.976,57.9352,57.9556,317586.0
2018-02-13 12:00:00,85.16,85.17,85.13,85.15,339040.0,57.9556,57.9624,57.9352,57.9488,339040.0
2018-02-13 12:10:00,85.15,85.2,85.14,85.19,230684.0,57.9488,57.9828,57.942,57.976,230684.0
2018-02-13 12:20:00,85.18,85.19,85.17,85.17,88136.0,57.9692,57.976,57.9624,57.9624,88136.0
2018-02-13 12:30:00,85.17,85.18,85.14,85.15,321482.0,57.9624,57.9692,57.942,57.9488,321482.0
2018-02-13 12:40:00,85.15,85.16,85.13,85.14,171833.0,57.9488,57.9556,57.9352,57.942,171833.0
2018-02-13 12:50:00,85.14,85.15,85.12,85.13,81296.0,57.942,57.9488,57.9284,57.9352,81296.0
2018-02-13 13:00:00,85.13,85.15,85.11,85.13,386199.0,57.9352,57.9488,57.9216,57.9352,386199.0
2018-02-13 13:10:00,85.13,85.23,85.12,85.21,307703.0,57.9352,58.0033,57.9284,57.9896,307703.0
2018-02-13 13:20:00,85.21,85.27,85.2,85.25,240527.0,57.9896,58.0305,57.9828,58.0169,240527.0
2018-02-13 13:30:00,85.25,85.25,85.22,85.23,394233.0,58.0169,58.0169,57.9965,58.0033,394233.0
2018-02-13 13:40:00,85.23,85.23,85.21,85.22,217717.0,58.0033,58.0033,57.9896,57.9965,217717.0
2018-02-13 13:50:00,85.23,85.23,85.2,85.2,551460.0,58.0033,58.0033,57.9828,57.9828,551460.0
2018-02-13 14:00:00,85.2,85.23,85.19,85.23,330106.0,57.9828,58.0033,57.976,58.0033,330106.0
2018-02-13 14:10:00,85.23,85.28,85.22,85.27,246637.0,58.0033,58.0373,57.9965,58.0305,246637.0
2018-02-13 14:20:00,85.27,85.3,85.26,85.28,216032.0,58.0305,58.0509,58.0237,58.0373,216032.0
2018-02-13 14:30:00,85.28,85.29,85.17,85.23,520230.0,58.0373,58.0441,57.9624,58.0033,520230.0
2018-02-13 14:40:00,85.23,85.25,85.21,85.23,128236.0,58.0033,58.0169,57.9896,58.0033,128236.0
2018-02-13 14:50:00,85.24,85.3,85.24,85.27,432999.0,58.0101,58.0509,58.0101,58.0305,432999.0
2018-02-13 15:00:00,85.27,85.28,85.25,85.27,194677.0,58.0305,58.0373,58.0169,58.0305,194677.0
2018-02-13 15:10:00,85.26,85.29,85.25,85.27,138781.0,58.0237,58.0441,58.0169,58.0305,138781.0
2018-02-13 15:20:00,85.27,85.32,85.25,85.3,167993.0,58.0305,58.0645,58.0169,58.0509,167993.0
2018-02-13 15:30:00,85.29,85.32,85.28,85.3,227295.0,58.0441,58.0645,58.0373,58.0509,227295.0
2018-02-13 15:40:00,85.3,85.3,85.26,85.3,421476.0,58.0509,58.0509,58.0237,58.0509,421476.0
2018-02-13 15:50:00,85.3,85.32,85.24,85.27,1019540.0,58.0509,58.0645,58.0101,58.0305,1019540.0
2018-02-14 09:30:00,84.99,85.1,84.95,84.97,1061555.0,57.8399,57.9148,57.8127,57.8263,1061555.0
2018-02-14 09:40:00,84.97,85.01,84.93,84.98,639099.0,57.8263,57.8535,57.7991,57.8331,639099.0
2018-02-14 09:50:00,84.98,85.03,84.94,84.96,333812.0,57.8331,57.8671,57.8059,57.8195,333812.0
2018-02-14 10:00:00,84.95,85.02,84.9,85.02,543159.0,57.8127,57.8603,57.7787,57.8603,543159.0
2018-02-14 10:10:00,85.02,85.09,84.98,85.08,734047.0,57.8603,57.908,57.8331,57.9012,734047.0
2018-02-14 10:20:00,85.08,85.18,85.08,85.13,491292.0,57.9012,57.9692,57.9012,57.9352,491292.0
2018-02-14 10:30:00,85.13,85.19,85.11,85.19,631809.0,57.9352,57.976,57.9216,57.976,631809.0
2018-02-14 10:40:00,85.18,85.2,85.0,85.04,1184356.0,57.9692,57.9828,57.8467,57.874,1184356.0
2018-02-14 10:50:00,85.04,85.08,85.0,85.08,535353.0,57.874,57.9012,57.8467,57.9012,535353.0
2018-02-14 11:00:00,85.09,85.11,85.06,85.06,636022.0,57.908,57.9216,57.8876,57.8876,636022.0
2018-02-14 11:10:00,85.07,85.21,85.07,85.21,231952.0,57.8944,57.9896,57.8944,57.9896,231952.0
2018-02-14 11:20:00,85.2,85.28,85.19,85.26,461649.0,57.9828,58.0373,57.976,58.0237,461649.0
2018-02-14 11:30:00,85.25,85.29,85.22,85.28,428897.0,58.0169,58.0441,57.9965,58.0373,428897.0
2018-02-14 11:40:00,85.27,85.35,85.26,85.31,446115.0,58.0305,58.0849,58.0237,58.0577,446115.0
2018-02-14 11:50:00,85.31,85.32,85.24,85.25,361534.0,58.0577,58.0645,58.0101,58.0169,361534.0
2018-02-14 12:00:00,85.24,85.26,85.2,85.2,175032.0,58.0101,58.0237,57.9828,57.9828,175032.0
2018-02-14 12:10:00,85.2,85.2,85.14,85.14,438219.0,57.9828,57.9828,57.942,57.942,438219.0
2018-02-14 12:20:00,85.14,85.2,85.13,85.2,661056.0,57.942,57.9828,57.9352,57.9828,661056.0
2018-02-14 12:30:00,85.2,85.22,85.19,85.21,222030.0,57.9828,57.9965,57.976,57.9896,222030.0
2018-02-14 12:40:00,85.22,85.22,85.2,85.2,236926.0,57.9965,57.9965,57.9828,57.9828,236926.0
2018-02-14 12:50:00,85.19,85.23,85.18,85.23,221575.0,57.976,58.0033,57.9692,58.0033,221575.0
2018-02-14 13:00:00,85.23,85.26,85.2,85.23,272830.0,58.0033,58.0237,57.9828,58.0033,272830.0
2018-02-14 13:10:00,85.23,85.27,85.21,85.23,276237.0,58.0033,58.0305,57.9896,58.0033,276237.0
2018-02-14 13:20:00,85.23,85.26,85.23,85.24,239387.0,58.0033,58.0237,58.0033,58.0101,239387.0
2018-02-14 13:30:00,85.24,85.25,85.22,85.24,124451.0,58.0101,58.0169,57.9965,58.0101,124451.0
2018-02-14 13:40:00,85.24,85.26,85.22,85.25,210448.0,58.0101,58.0237,57.9965,58.0169,210448.0
2018-02-14 13:50:00,85.25,85.26,85.23,85.26,215804.0,58.0169,58.0237,58.0033,58.0237,215804.0
2018-02-14 14:00:00,85.26,85.29,85.25,85.27,151486.0,58.0237,58.0441,58.0169,58.0305,151486.0
2018-02-14 14:10:00,85.28,85.3,85.27,85.28,113834.0,58.0373,58.0509,58.0305,58.0373,113834.0
2018-02-14 14:20:00,85.29,85.29,85.25,85.26,348391.0,58.0441,58.0441,58.0169,58.0237,348391.0
2018-02-14 14:30:00,85.26,85.29,85.25,85.29,832738.0,58.0237,58.0441,58.0169,58.0441,832738.0
2018-02-14 14:40:00,85.29,85.3,85.25,85.26,281712.0,58.0441,58.0509,58.0169,58.0237,281712.0
2018-02-14 14:50:00,85.26,85.28,85.25,85.28,138146.0,58.0237,58.0373,58.0169,58.0373,138146.0
2018-02-14 15:00:00,85.28,85.37,85.27,85.34,212490.0,58.0373,58.0985,58.0305,58.0781,212490.0
2018-02-14 15:10:00,85.33,85.39,85.33,85.36,417156.0,58.0713,58.1121,58.0713,58.0917,417156.0
2018-02-14 15:20:00,85.37,85.37,85.3,85.34,423546.0,58.0985,58.0985,58.0509,58.0781,423546.0
2018-02-14 15:30:00,85.34,85.4,85.33,85.35,560196.0,58.0781,58.119,58.0713,58.0849,560196.0
2018-02-14 15:40:00,85.34,85.36,85.31,85.36,666729.0,58.0781,58.0917,58.0577,58.0917,666729.0
2018-02-14 15:50:00,85.36,85.44,85.35,85.4,1789451.0,58.0917,58.1462,58.0849,58.119,1789451.0
2018-02-15 09:30:00,85.61,85.87,85.61,85.83,698552.0,58.2619,58.4388,58.2619,58.4116,698552.0
2018-02-15 09:40:00,85.84,85.9,85.81,85.84,769780.0,58.4184,58.4592,58.398,58.4184,769780.0
2018-02-15 09:50:00,85.84,85.94,85.82,85.94,1034923.0,58.4184,58.4864,58.4048,58.4864,1034923.0
2018-02-15 10:00:00,85.94,85.97,85.77,85.78,985669.0,58.4864,58.5069,58.3708,58.3776,985669.0
2018-02-15 10:10:00,85.78,85.87,85.76,85.79,777256.0,58.3776,58.4388,58.3639,58.3844,777256.0
2018-02-15 10:20:00,85.79,85.86,85.76,85.86,781270.0,58.3844,58.432,58.3639,58.432,781270.0
2018-02-15 10:30:00,85.86,85.87,85.8,85.81,300972.0,58.432,58.4388,58.3912,58.398,300972.0
2018-02-15 10:40:00,85.81,85.82,85.7,85.73,444752.0,58.398,58.4048,58.3231,58.3435,444752.0
2018-02-15 10:50:00,85.73,85.76,85.67,85.68,317287.0,58.3435,58.3639,58.3027,58.3095,317287.0
2018-02-15 11:00:00,85.68,85.72,85.62,85.72,582515.0,58.3095,58.3367,58.2687,58.3367,582515.0
2018-02-15 11:10:00,85.72,85.77,85.7,85.74,298114.0,58.3367,58.3708,58.3231,58.3503,298114.0
2018-02-15 11:20:00,85.74,85.8,85.74,85.78,678049.0,58.3503,58.3912,58.3503,58.3776,678049.0
2018-02-15 11:30:00,85.78,85.8,85.76,85.79,180719.0,58.3776,58.3912,58.3639,58.3844,180719.0
2018-02-15 11:40:00,85.79,85.83,85.78,85.82,276144.0,58.3844,58.4116,58.3776,58.4048,276144.0
2018-02-15 11:50:00,85.81,85.83,85.77,85.78,889500.0,58.398,58.4116,58.3708,58.3776,889500.0
2018-02-15 12:00:00,85.78,85.78,85.74,85.77,320371.0,58.3776,58.3776,58.3503,58.3708,320371.0
2018-02-15 12:10:00,85.77,85.77,85.74,85.76,255615.0,58.3708,58.3708,58.3503,58.3639,255615.0
2018-02-15 12:20:00,85.76,85.77,85.74,85.76,203257.0,58.3639,58.3708,58.3503,58.3639,203257.0
2018-02-15 12:30:00,85.76,85.8,85.75,85.79,170660.0,58.3639,58.3912,58.3571,58.3844,170660.0
2018-02-15 12:40:00,85.79,85.8,85.77,85.8,71311.0,58.3844,58.3912,58.3708,58.3912,71311.0
2018-02-15 12:50:00,85.8,85.83,85.78,85.83,101684.0,58.3912,58.4116,58.3776,58.4116,101684.0
2018-02-15 13:00:00,85.83,85.87,85.82,85.87,246097.0,58.4116,58.4388,58.4048,58.4388,246097.0
2018-02-15 13:10:00,85.87,85.92,85.86,85.88,283330.0,58.4388,58.4728,58.432,58.4456,283330.0
2018-02-15 13:20:00,85.89,85.9,85.83,85.86,290381.0,58.4524,58.4592,58.4116,58.432,290381.0
2018-02-15 13:30:00,85.86,85.92,85.84,85.9,264871.0,58.432,58.4728,58.4184,58.4592,264871.0
2018-02-15 13:40:00,85.9,86.0,85.9,86.0,456419.0,58.4592,58.5273,58.4592,58.5273,456419.0
2018-02-15 13:50:00,86.0,86.0,85.95,85.96,342740.0,58.5273,58.5273,58.4933,58.5001,342740.0
2018-02-15 14:00:00,85.96,85.99,85.92,85.98,455333.0,58.5001,58.5205,58.4728,58.5137,455333.0
2018-02-15 14:10:00,85.97,86.0,85.95,85.98,168489.0,58.5069,58.5273,58.4933,58.5137,168489.0
2018-02-15 14:20:00,85.98,86.0,85.97,86.0,132587.0,58.5137,58.5273,58.5069,58.5273,132587.0
2018-02-15 14:30:00,86.0,86.01,85.99,86.0,239339.0,58.5273,58.5341,58.5205,58.5273,239339.0
2018-02-15 14:40:00,86.01,86.07,86.0,86.07,219302.0,58.5341,58.5749,58.5273,58.5749,219302.0
2018-02-15 14:50:00,86.06,86.09,86.05,86.07,465975.0,58.5681,58.5885,58.5613,58.5749,465975.0
2018-02-15 15:00:00,86.07,86.1,86.06,86.09,339150.0,58.5749,58.5953,58.5681,58.5885,339150.0
2018-02-15 15:10:00,86.09,86.1,86.07,86.08,196219.0,58.5885,58.5953,58.5749,58.5817,196219.0
2018-02-15 15:20:00,86.09,86.09,86.07,86.07,162046.0,58.5885,58.5885,58.5749,58.5749,162046.0
2018-02-15 15:30:00,86.08,86.08,86.01,86.02,234772.0,58.5817,58.5817,58.5341,58.5409,234772.0
2018-02-15 15:40:00,86.02,86.04,86.01,86.02,1151663.0,58.5409,58.5545,58.5341,58.5409,1151663.0
2018-02-15 15:50:00,86.02,86.1,86.01,86.09,1152184.0,58.5409,58.5953,58.5341,58.5885,1152184.0
2018-02-16 09:30:00,86.09,86.19,86.07,86.18,578129.0,58.5885,58.6566,58.5749,58.6498,578129.0
2018-02-16 09:40:00,86.17,86.18,86.12,86.17,304502.0,58.643,58.6498,58.6089,58.643,304502.0
2018-02-16 09:50:00,86.17,86.19,86.14,86.15,112682.0,58.643,58.6566,58.6226,58.6294,112682.0
2018-02-16 10:00:00,86.15,86.16,86.12,86.13,1144315.0,58.6294,58.6362,58.6089,58.6158,1144315.0
2018-02-16 10:10:00,86.13,86.2,86.12,86.18,589795.0,58.6158,58.6634,58.6089,58.6498,589795.0
2018-02-16 10:20:00,86.18,86.19,86.14,86.15,205598.0,58.6498,58.6566,58.6226,58.6294,205598.0
2018-02-16 10:30:00,86.15,86.19,86.15,86.19,384853.0,58.6294,58.6566,58.6294,58.6566,384853.0
2018-02-16 10:40:00,86.19,86.2,86.16,86.2,264755.0,58.6566,58.6634,58.6362,58.6634,264755.0
2018-02-16 10:50:00,86.2,86.21,86.17,86.18,127499.0,58.6634,58.6702,58.643,58.6498,127499.0
2018-02-16 11:00:00,86.18,86.21,86.17,86.21,182665.0,58.6498,58.6702,58.643,58.6702,182665.0
2018-02-16 11:10:00,86.21,86.26,86.2,86.26,274461.0,58.6702,58.7042,58.6634,58.7042,274461.0
2018-02-16 11:20:00,86.27,86.29,86.25,86.26,618071.0,58.711,58.7246,58.6974,58.7042,618071.0
2018-02-16 11:30:00,86.26,86.31,86.24,86.3,343967.0,58.7042,58.7383,58.6906,58.7314,343967.0
2018-02-16 11:40:00,86.31,86.34,86.3,86.33,229054.0,58.7383,58.7587,58.7314,58.7519,229054.0
2018-02-16 11:50:00,86.33,86.38,86.32,86.35,636165.0,58.7519,58.7859,58.7451,58.7655,636165.0
2018-02-16 12:00:00,86.35,86.39,86.35,86.38,347233.0,58.7655,58.7927,58.7655,58.7859,347233.0
2018-02-16 12:10:00,86.38,86.46,86.37,86.45,553611.0,58.7859,58.8403,58.7791,58.8335,553611.0
2018-02-16 12:20:00,86.46,86.46,86.42,86.42,706735.0,58.8403,58.8403,58.8131,58.8131,706735.0
2018-02-16 12:30:00,86.43,86.47,86.42,86.47,172091.0,58.8199,58.8471,58.8131,58.8471,172091.0
2018-02-16 12:40:00,86.47,86.47,86.43,86.46,308506.0,58.8471,58.8471,58.8199,58.8403,308506.0
2018-02-16 12:50:00,86.45,86.46,86.38,86.41,926840.0,58.8335,58.8403,58.7859,58.8063,926840.0
2018-02-16 13:00:00,86.42,86.44,86.35,86.39,424374.0,58.8131,58.8267,58.7655,58.7927,424374.0
2018-02-16 13:10:00,86.39,86.39,86.32,86.34,631639.0,58.7927,58.7927,58.7451,58.7587,631639.0
2018-02-16 13:20:00,86.34,86.41,86.32,86.36,1105993.0,58.7587,58.8063,58.7451,58.7723,1105993.0
2018-02-16 13:30:00,86.37,86.38,86.32,86.37,320032.0,58.7791,58.7859,58.7451,58.7791,320032.0
2018-02-16 13:40:00,86.37,86.41,86.36,86.37,413923.0,58.7791,58.8063,58.7723,58.7791,413923.0
2018-02-16 13:50:00,86.38,86.39,86.34,86.36,268654.0,58.7859,58.7927,58.7587,58.7723,268654.0
2018-02-16 14:00:00,86.36,86.37,86.32,86.34,307737.0,58.7723,58.7791,58.7451,58.7587,307737.0
2018-02-16 14:10:00,86.34,86.37,86.31,86.32,367892.0,58.7587,58.7791,58.7383,58.7451,367892.0
2018-02-16 14:20:00,86.31,86.31,86.24,86.3,329001.0,58.7383,58.7383,58.6906,58.7314,329001.0
2018-02-16 14:30:00,86.3,86.36,86.28,86.36,411942.0,58.7314,58.7723,58.7178,58.7723,411942.0
2018-02-16 14:40:00,86.36,86.39,86.33,86.38,507154.0,58.7723,58.7927,58.7519,58.7859,507154.0
2018-02-16 14:50:00,86.38,86.46,86.35,86.42,1003802.0,58.7859,58.8403,58.7655,58.8131,1003802.0
2018-02-16 15:00:00,86.42,86.45,86.38,86.44,1444651.0,58.8131,58.8335,58.7859,58.8267,1444651.0
2018-02-16 15:10:00,86.43,86.44,86.37,86.41,319491.0,58.8199,58.8267,58.7791,58.8063,319491.0
2018-02-16 15:20:00,86.41,86.45,86.38,86.43,522636.0,58.8063,58.8335,58.7859,58.8199,522636.0
2018-02-16 15:30:00,86.43,86.46,86.41,86.45,207418.0,58.8199,58.8403,58.8063,58.8335,207418.0
2018-02-16 15:40:00,86.44,86.5,86.43,86.47,397299.0,58.8267,58.8676,58.8199,58.8471,397299.0
2018-02-16 15:50:00,86.47,86.51,86.45,86.5,1269759.0,58.8471,58.8744,58.8335,58.8676,1269759.0
2018-02-20 09:30:00,86.2,86.26,86.18,86.24,1227003.0,58.6634,58.7042,58.6498,58.6906,1227003.0
2018-02-20 09:40:00,86.24,86.28,86.22,86.28,580921.0,58.6906,58.7178,58.677,58.7178,580921.0
2018-02-20 09:50:00,86.27,86.28,86.17,86.2,391072.0,58.711,58.7178,58.643,58.6634,391072.0
2018-02-20 10:00:00,86.2,86.22,86.15,86.22,255944.0,58.6634,58.677,58.6294,58.677,255944.0
2018-02-20 10:10:00,86.22,86.27,86.19,86.25,192719.0,58.677,58.711,58.6566,58.6974,192719.0
2018-02-20 10:20:00,86.26,86.31,86.25,86.28,287302.0,58.7042,58.7383,58.6974,58.7178,287302.0
2018-02-20 10:30:00,86.27,86.28,86.23,86.27,326530.0,58.711,58.7178,58.6838,58.711,326530.0
2018-02-20 10:40:00,86.27,86.32,86.24,86.28,835002.0,58.711,58.7451,58.6906,58.7178,835002.0
2018-02-20 10:50:00,86.29,86.29,86.24,86.26,358736.0,58.7246,58.7246,58.6906,58.7042,358736.0
2018-02-20 11:00:00,86.26,86.28,86.25,86.28,389312.0,58.7042,58.7178,58.6974,58.7178,389312.0
2018-02-20 11:10:00,86.28,86.28,86.23,86.25,184487.0,58.7178,58.7178,58.6838,58.6974,184487.0
2018-02-20 11:20:00,86.24,86.3,86.24,86.3,267258.0,58.6906,58.7314,58.6906,58.7314,267258.0
2018-02-20 11:30:00,86.3,86.32,86.28,86.31,249063.0,58.7314,58.7451,58.7178,58.7383,249063.0
2018-02-20 11:40:00,86.3,86.32,86.29,86.31,225078.0,58.7314,58.7451,58.7246,58.7383,225078.0
2018-02-20 11:50:00,86.31,86.37,86.3,86.37,268954.0,58.7383,58.7791,58.7314,58.7791,268954.0
2018-02-20 12:00:00,86.37,86.38,86.33,86.34,611754.0,58.7791,58.7859,58.7519,58.7587,611754.0
2018-02-20 12:10:00,86.34,86.34,86.32,86.33,103424.0,58.7587,58.7587,58.7451,58.7519,103424.0
2018-02-20 12:20:00,86.33,86.33,86.3,86.31,272954.0,58.7519,58.7519,58.7314,58.7383,272954.0
2018-02-20 12:30:00,86.31,86.31,86.28,86.3,188086.0,58.7383,58.7383,58.7178,58.7314,188086.0
2018-02-20 12:40:00,86.3,86.3,86.26,86.28,147511.0,58.7314,58.7314,58.7042,58.7178,147511.0
2018-02-20 12:50:00,86.28,86.3,86.26,86.29,156009.0,58.7178,58.7314,58.7042,58.7246,156009.0
2018-02-20 13:00:00,86.28,86.29,86.22,86.22,177688.0,58.7178,58.7246,58.677,58.677,177688.0
2018-02-20 13:10:00,86.23,86.24,86.22,86.23,112006.0,58.6838,58.6906,58.677,58.6838,112006.0
2018-02-20 13:20:00,86.23,86.24,86.17,86.19,197691.0,58.6838,58.6906,58.643,58.6566,197691.0
2018-02-20 13:30:00,86.18,86.21,86.17,86.2,180596.0,58.6498,58.6702,58.643,58.6634,180596.0
2018-02-20 13:40:00,86.2,86.2,86.14,86.18,452185.0,58.6634,58.6634,58.6226,58.6498,452185.0
2018-02-20 13:50:00,86.17,86.23,86.17,86.23,278825.0,58.643,58.6838,58.643,58.6838,278825.0
2018-02-20 14:00:00,86.23,86.25,86.2,86.2,70322.0,58.6838,58.6974,58.6634,58.6634,70322.0
2018-02-20 14:10:00,86.2,86.21,86.17,86.19,192499.0,58.6634,58.6702,58.643,58.6566,192499.0
2018-02-20 14:20:00,86.2,86.26,86.18,86.2,203393.0,58.6634,58.7042,58.6498,58.6634,203393.0
2018-02-20 14:30:00,86.2,86.24,86.19,86.23,147573.0,58.6634,58.6906,58.6566,58.6838,147573.0
2018-02-20 14:40:00,86.23,86.28,86.22,86.25,848097.0,58.6838,58.7178,58.677,58.6974,848097.0
2018-02-20 14:50:00,86.25,86.26,86.22,86.22,503339.0,58.6974,58.7042,58.677,58.677,503339.0
2018-02-20 15:00:00,86.23,86.25,86.2,86.2,328998.0,58.6838,58.6974,58.6634,58.6634,328998.0
2018-02-20 15:10:00,86.21,86.24,86.18,86.19,345115.0,58.6702,58.6906,58.6498,58.6566,345115.0
2018-02-20 15:20:00,86.19,86.19,86.13,86.15,730980.0,58.6566,58.6566,58.6158,58.6294,730980.0
2018-02-20 15:30:00,86.16,86.19,86.15,86.15,738790.0,58.6362,58.6566,58.6294,58.6294,738790.0
2018-02-20 15:40:00,86.15,86.17,86.11,86.16,638437.0,58.6294,58.643,58.6021,58.6362,638437.0
2018-02-20 15:50:00,86.16,86.17,86.11,86.13,1349572.0,58.6362,58.643,58.6021,58.6158,1349572.0
2018-02-21 09:30:00,86.24,86.26,86.16,86.24,593565.0,58.6906,58.7042,58.6362,58.6906,593565.0
2018-02-21 09:40:00,86.25,86.31,86.22,86.29,241702.0,58.6974,58.7383,58.677,58.7246,241702.0
2018-02-21 09:50:00,86.28,86.31,86.26,86.28,242077.0,58.7178,58.7383,58.7042,58.7178,242077.0
2018-02-21 10:00:00,86.28,86.3,86.26,86.26,232928.0,58.7178,58.7314,58.7042,58.7042,232928.0
2018-02-21 10:10:00,86.27,86.28,86.23,86.25,142447.0,58.711,58.7178,58.6838,58.6974,142447.0
2018-02-21 10:20:00,86.25,86.28,86.25,86.27,165275.0,58.6974,58.7178,58.6974,58.711,165275.0
2018-02-21 10:30:00,86.27,86.27,86.25,86.27,189317.0,58.711,58.711,58.6974,58.711,189317.0
2018-02-21 10:40:00,86.27,86.38,86.26,86.37,450321.0,58.711,58.7859,58.7042,58.7791,450321.0
2018-02-21 10:50:00,86.37,86.38,86.3,86.35,301482.0,58.7791,58.7859,58.7314,58.7655,301482.0
2018-02-21 11:00:00,86.35,86.36,86.3,86.34,346706.0,58.7655,58.7723,58.7314,58.7587,346706.0
2018-02-21 11:10:00,86.33,86.34,86.27,86.29,218073.0,58.7519,58.7587,58.711,58.7246,218073.0
2018-02-21 11:20:00,86.29,86.34,86.28,86.31,86650.0,58.7246,58.7587,58.7178,58.7383,86650.0
2018-02-21 11:30:00,86.31,86.35,86.3,86.34,153125.0,58.7383,58.7655,58.7314,58.7587,153125.0
2018-02-21 11:40:00,86.34,86.35,86.32,86.34,64297.0,58.7587,58.7655,58.7451,58.7587,64297.0
2018-02-21 11:50:00,86.34,86.36,86.31,86.33,114236.0,58.7587,58.7723,58.7383,58.7519,114236.0
2018-02-21 12:00:00,86.33,86.33,86.27,86.28,846531.0,58.7519,58.7519,58.711,58.7178,846531.0
2018-02-21 12:10:00,86.28,86.29,86.27,86.29,206993.0,58.7178,58.7246,58.711,58.7246,206993.0
2018-02-21 12:20:00,86.29,86.29,86.23,86.24,106758.0,58.7246,58.7246,58.6838,58.6906,106758.0
2018-02-21 12:30:00,86.24,86.25,86.22,86.24,199725.0,58.6906,58.6974,58.677,58.6906,199725.0
2018-02-21 12:40:00,86.24,86.25,86.21,86.22,239138.0,58.6906,58.6974,58.6702,58.677,239138.0
2018-02-21 12:50:00,86.22,86.24,86.21,86.23,230120.0,58.677,58.6906,58.6702,58.6838,230120.0
2018-02-21 13:00:00,86.23,86.24,86.21,86.23,208073.0,58.6838,58.6906,58.6702,58.6838,208073.0
2018-02-21 13:10:00,86.23,86.23,86.19,86.2,189391.0,58.6838,58.6838,58.6566,58.6634,189391.0
2018-02-21 13:20:00,86.2,86.21,86.16,86.17,104288.0,58.6634,58.6702,58.6362,58.643,104288.0
2018-02-21 13:30:00,86.17,86.2,86.16,86.18,110732.0,58.643,58.6634,58.6362,58.6498,110732.0
2018-02-21 13:40:00,86.18,86.19,86.16,86.18,158077.0,58.6498,58.6566,58.6362,58.6498,158077.0
2018-02-21 13:50:00,86.18,86.19,86.16,86.16,152219.0,58.6498,58.6566,58.6362,58.6362,152219.0
2018-02-21 14:00:00,86.16,86.37,86.14,86.36,393452.0,58.6362,58.7791,58.6226,58.7723,393452.0
2018-02-21 14:10:00,86.35,86.37,86.29,86.31,272413.0,58.7655,58.7791,58.7246,58.7383,272413.0
2018-02-21 14:20:00,86.32,86.33,86.23,86.24,372930.0,58.7451,58.7519,58.6838,58.6906,372930.0
2018-02-21 14:30:00,86.23,86.24,86.16,86.19,257416.0,58.6838,58.6906,58.6362,58.6566,257416.0
2018-02-21 14:40:00,86.19,86.19,86.07,86.07,227302.0,58.6566,58.6566,58.5749,58.5749,227302.0
2018-02-21 14:50:00,86.07,86.11,85.99,86.02,781738.0,58.5749,58.6021,58.5205,58.5409,781738.0
2018-02-21 15:00:00,86.02,86.02,85.8,85.84,1128256.0,58.5409,58.5409,58.3912,58.4184,1128256.0
2018-02-21 15:10:00,85.84,85.86,85.73,85.83,689718.0,58.4184,58.432,58.3435,58.4116,689718.0
2018-02-21 15:20:00,85.83,85.95,85.79,85.92,347644.0,58.4116,58.4933,58.3844,58.4728,347644.0
2018-02-21 15:30:00,85.92,85.99,85.88,85.88,388020.0,58.4728,58.5205,58.4456,58.4456,388020.0
2018-02-21 15:40:00,85.88,85.89,85.8,85.81,509679.0,58.4456,58.4524,58.3912,58.398,509679.0
2018-02-21 15:50:00,85.81,85.82,85.76,85.77,1868313.0,58.398,58.4048,58.3639,58.3708,1868313.0
2018-02-22 09:30:00,85.8,86.06,85.8,86.05,383698.0,58.3912,58.5681,58.3912,58.5613,383698.0
2018-02-22 09:40:00,86.05,86.05,85.98,85.98,141246.0,58.5613,58.5613,58.5137,58.5137,141246.0
2018-02-22 09:50:00,85.98,85.99,85.93,85.95,365435.0,58.5137,58.5205,58.4796,58.4933,365435.0
2018-02-22 10:00:00,85.95,85.99,85.92,85.98,180419.0,58.4933,58.5205,58.4728,58.5137,180419.0
2018-02-22 10:10:00,85.98,86.01,85.95,85.95,178573.0,58.5137,58.5341,58.4933,58.4933,178573.0
2018-02-22 10:20:00,85.95,85.96,85.92,85.94,442009.0,58.4933,58.5001,58.4728,58.4864,442009.0
2018-02-22 10:30:00,85.93,85.95,85.91,85.94,79297.0,58.4796,58.4933,58.466,58.4864,79297.0
2018-02-22 10:40:00,85.94,85.99,85.93,85.98,521006.0,58.4864,58.5205,58.4796,58.5137,521006.0
2018-02-22 10:50:00,85.98,86.0,85.96,85.98,353747.0,58.5137,58.5273,58.5001,58.5137,353747.0
2018-02-22 11:00:00,85.98,86.02,85.96,86.01,410890.0,58.5137,58.5409,58.5001,58.5341,410890.0
2018-02-22 11:10:00,86.01,86.04,85.99,86.01,563776.0,58.5341,58.5545,58.5205,58.5341,563776.0
2018-02-22 11:20:00,86.02,86.08,86.01,86.07,237623.0,58.5409,58.5817,58.5341,58.5749,237623.0
2018-02-22 11:30:00,86.06,86.07,86.03,86.06,146145.0,58.5681,58.5749,58.5477,58.5681,146145.0
2018-02-22 11:40:00,86.06,86.13,86.06,86.11,434933.0,58.5681,58.6158,58.5681,58.6021,434933.0
2018-02-22 11:50:00,86.11,86.14,86.1,86.11,245714.0,58.6021,58.6226,58.5953,58.6021,245714.0
2018-02-22 12:00:00,86.12,86.14,86.09,86.11,97343.0,58.6089,58.6226,58.5885,58.6021,97343.0
2018-02-22 12:10:00,86.11,86.12,86.09,86.09,82965.0,58.6021,58.6089,58.5885,58.5885,82965.0
2018-02-22 12:20:00,86.09,86.11,86.06,86.06,128442.0,58.5885,58.6021,58.5681,58.5681,128442.0
2018-02-22 12:30:00,86.07,86.1,86.05,86.06,120483.0,58.5749,58.5953,58.5613,58.5681,120483.0
2018-02-22 12:40:00,86.06,86.1,86.04,86.08,184124.0,58.5681,58.5953,58.5545,58.5817,184124.0
2018-02-22 12:50:00,86.07,86.09,86.04,86.05,210065.0,58.5749,58.5885,58.5545,58.5613,210065.0
2018-02-22 13:00:00,86.05,86.08,86.04,86.05,66728.0,58.5613,58.5817,58.5545,58.5613,66728.0
2018-02-22 13:10:00,86.05,86.05,86.0,86.0,69886.0,58.5613,58.5613,58.5273,58.5273,69886.0
2018-02-22 13:20:00,86.01,86.02,85.99,86.01,232839.0,58.5341,58.5409,58.5205,58.5341,232839.0
2018-02-22 13:30:00,86.01,86.01,85.93,85.94,216572.0,58.5341,58.5341,58.4796,58.4864,216572.0
2018-02-22 13:40:00,85.94,85.94,85.86,85.87,540852.0,58.4864,58.4864,58.432,58.4388,540852.0
2018-02-22 13:50:00,85.87,85.9,85.85,85.9,672962.0,58.4388,58.4592,58.4252,58.4592,672962.0
2018-02-22 14:00:00,85.89,85.9,85.87,85.89,245614.0,58.4524,58.4592,58.4388,58.4524,245614.0
2018-02-22 14:10:00,85.88,85.89,85.83,85.89,242979.0,58.4456,58.4524,58.4116,58.4524,242979.0
2018-02-22 14:20:00,85.9,85.92,85.85,85.92,397216.0,58.4592,58.4728,58.4252,58.4728,397216.0
2018-02-22 14:30:00,85.92,85.95,85.89,85.9,245300.0,58.4728,58.4933,58.4524,58.4592,245300.0
2018-02-22 14:40:00,85.9,85.91,85.87,85.87,178585.0,58.4592,58.466,58.4388,58.4388,178585.0
2018-02-22 14:50:00,85.87,85.88,85.74,85.75,437205.0,58.4388,58.4456,58.3503,58.3571,437205.0
2018-02-22 15:00:00,85.75,85.78,85.73,85.75,742009.0,58.3571,58.3776,58.3435,58.3571,742009.0
2018-02-22 15:10:00,85.75,85.81,85.75,85.79,452876.0,58.3571,58.398,58.3571,58.3844,452876.0
2018-02-22 15:20:00,85.79,85.86,85.79,85.83,269452.0,58.3844,58.432,58.3844,58.4116,269452.0
2018-02-22 15:30:00,85.83,85.85,85.82,85.83,434224.0,58.4116,58.4252,58.4048,58.4116,434224.0
2018-02-22 15:40:00,85.83,85.84,85.78,85.78,406910.0,58.4116,58.4184,58.3776,58.3776,406910.0
2018-02-22 15:50:00,85.79,85.84,85.78,85.81,1607270.0,58.3844,58.4184,58.3776,58.398,1607270.0
2018-02-23 09:30:00,85.89,85.98,85.87,85.94,423955.0,58.4524,58.5137,58.4388,58.4864,423955.0
2018-02-23 09:40:00,85.94,85.97,85.94,85.94,209393.0,58.4864,58.5069,58.4864,58.4864,209393.0
2018-02-23 09:50:00,85.94,85.95,85.89,85.92,131948.0,58.4864,58.4933,58.4524,58.4728,131948.0
2018-02-23 10:00:00,85.92,85.92,85.86,85.89,69649.0,58.4728,58.4728,58.432,58.4524,69649.0
2018-02-23 10:10:00,85.88,85.89,85.84,85.88,93768.0,58.4456,58.4524,58.4184,58.4456,93768.0
2018-02-23 10:20:00,85.87,85.87,85.83,85.84,252470.0,58.4388,58.4388,58.4116,58.4184,252470.0
2018-02-23 10:30:00,85.84,85.87,85.83,85.87,294005.0,58.4184,58.4388,58.4116,58.4388,294005.0
2018-02-23 10:40:00,85.86,85.91,85.86,85.89,145485.0,58.432,58.466,58.432,58.4524,145485.0
2018-02-23 10:50:00,85.89,85.92,85.87,85.9,635478.0,58.4524,58.4728,58.4388,58.4592,635478.0
2018-02-23 11:00:00,85.9,85.94,85.9,85.94,328085.0,58.4592,58.4864,58.4592,58.4864,328085.0
2018-02-23 11:10:00,85.94,85.94,85.92,85.92,180544.0,58.4864,58.4864,58.4728,58.4728,180544.0
2018-02-23 11:20:00,85.92,85.93,85.92,85.92,44167.0,58.4728,58.4796,58.4728,58.4728,44167.0
2018-02-23 11:30:00,85.92,86.03,85.92,86.03,271798.0,58.4728,58.5477,58.4728,58.5477,271798.0
2018-02-23 11:40:00,86.02,86.11,86.01,86.08,438720.0,58.5409,58.6021,58.5341,58.5817,438720.0
2018-02-23 11:50:00,86.09,86.14,86.07,86.13,163312.0,58.5885,58.6226,58.5749,58.6158,163312.0
2018-02-23 12:00:00,86.13,86.15,86.12,86.13,68713.0,58.6158,58.6294,58.6089,58.6158,68713.0
2018-02-23 12:10:00,86.13,86.15,86.12,86.14,160517.0,58.6158,58.6294,58.6089,58.6226,160517.0
2018-02-23 12:20:00,86.14,86.14,86.08,86.08,137037.0,58.6226,58.6226,58.5817,58.5817,137037.0
2018-02-23 12:30:00,86.09,86.09,86.05,86.07,344869.0,58.5885,58.5885,58.5613,58.5749,344869.0
2018-02-23 12:40:00,86.07,86.08,86.04,86.07,225375.0,58.5749,58.5817,58.5545,58.5749,225375.0
2018-02-23 12:50:00,86.07,86.08,86.06,86.08,102453.0,58.5749,58.5817,58.5681,58.5817,102453.0
2018-02-23 13:00:00,86.08,86.08,86.07,86.08,113555.0,58.5817,58.5817,58.5749,58.5817,113555.0
2018-02-23 13:10:00,86.08,86.11,86.07,86.11,111366.0,58.5817,58.6021,58.5749,58.6021,111366.0
2018-02-23 13:20:00,86.11,86.21,86.1,86.19,546578.0,58.6021,58.6702,58.5953,58.6566,546578.0
2018-02-23 13:30:00,86.19,86.2,86.16,86.17,194863.0,58.6566,58.6634,58.6362,58.643,194863.0
2018-02-23 13:40:00,86.17,86.18,86.17,86.17,130869.0,58.643,58.6498,58.643,58.643,130869.0
2018-02-23 13:50:00,86.18,86.21,86.18,86.2,733793.0,58.6498,58.6702,58.6498,58.6634,733793.0
2018-02-23 14:00:00,86.21,86.24,86.2,86.22,236120.0,58.6702,58.6906,58.6634,58.677,236120.0
2018-02-23 14:10:00,86.22,86.25,86.2,86.25,727301.0,58.677,58.6974,58.6634,58.6974,727301.0
2018-02-23 14:20:00,86.25,86.29,86.23,86.29,288335.0,58.6974,58.7246,58.6838,58.7246,288335.0
2018-02-23 14:30:00,86.29,86.29,86.24,86.26,622569.0,58.7246,58.7246,58.6906,58.7042,622569.0
2018-02-23 14:40:00,86.26,86.28,86.24,86.28,337496.0,58.7042,58.7178,58.6906,58.7178,337496.0
2018-02-23 14:50:00,86.28,86.32,86.27,86.3,615685.0,58.7178,58.7451,58.711,58.7314,615685.0
2018-02-23 15:00:00,86.31,86.35,86.29,86.34,277469.0,58.7383,58.7655,58.7246,58.7587,277469.0
2018-02-23 15:10:00,86.34,86.35,86.29,86.32,169975.0,58.7587,58.7655,58.7246,58.7451,169975.0
2018-02-23 15:20:00,86.31,86.35,86.27,86.28,745341.0,58.7383,58.7655,58.711,58.7178,745341.0
2018-02-23 15:30:00,86.27,86.3,86.27,86.3,281230.0,58.711,58.7314,58.711,58.7314,281230.0
2018-02-23 15:40:00,86.3,86.33,86.28,86.32,636866.0,58.7314,58.7519,58.7178,58.7451,636866.0
2018-02-23 15:50:00,86.32,86.42,86.27,86.37,1326793.0,58.7451,58.8131,58.711,58.7791,1326793.0
2018-02-26 09:30:00,86.45,86.68,86.41,86.66,445076.0,58.8335,58.9901,58.8063,58.9764,445076.0
2018-02-26 09:40:00,86.66,86.68,86.64,86.65,329702.0,58.9764,58.9901,58.9628,58.9696,329702.0
2018-02-26 09:50:00,86.65,86.65,86.59,86.59,317200.0,58.9696,58.9696,58.9288,58.9288,317200.0
2018-02-26 10:00:00,86.6,86.6,86.54,86.55,413022.0,58.9356,58.9356,58.8948,58.9016,413022.0
2018-02-26 10:10:00,86.56,86.56,86.49,86.54,203160.0,58.9084,58.9084,58.8607,58.8948,203160.0
2018-02-26 10:20:00,86.54,86.58,86.53,86.56,267441.0,58.8948,58.922,58.888,58.9084,267441.0
2018-02-26 10:30:00,86.57,86.6,86.51,86.6,306675.0,58.9152,58.9356,58.8744,58.9356,306675.0
2018-02-26 10:40:00,86.6,86.61,86.57,86.58,143550.0,58.9356,58.9424,58.9152,58.922,143550.0
2018-02-26 10:50:00,86.57,86.58,86.51,86.51,146627.0,58.9152,58.922,58.8744,58.8744,146627.0
2018-02-26 11:00:00,86.51,86.52,86.48,86.52,304955.0,58.8744,58.8812,58.8539,58.8812,304955.0
2018-02-26 11:10:00,86.52,86.53,86.5,86.52,90116.0,58.8812,58.888,58.8676,58.8812,90116.0
2018-02-26 11:20:00,86.52,86.54,86.51,86.53,104077.0,58.8812,58.8948,58.8744,58.888,104077.0
2018-02-26 11:30:00,86.53,86.56,86.52,86.55,407512.0,58.888,58.9084,58.8812,58.9016,407512.0
2018-02-26 11:40:00,86.55,86.55,86.54,86.54,52707.0,58.9016,58.9016,58.8948,58.8948,52707.0
2018-02-26 11:50:00,86.54,86.57,86.54,86.55,103882.0,58.8948,58.9152,58.8948,58.9016,103882.0
2018-02-26 12:00:00,86.55,86.59,86.55,86.57,107850.0,58.9016,58.9288,58.9016,58.9152,107850.0
2018-02-26 12:10:00,86.57,86.59,86.57,86.59,119810.0,58.9152,58.9288,58.9152,58.9288,119810.0
2018-02-26 12:20:00,86.59,86.64,86.57,86.59,396019.0,58.9288,58.9628,58.9152,58.9288,396019.0
2018-02-26 12:30:00,86.59,86.6,86.54,86.57,200342.0,58.9288,58.9356,58.8948,58.9152,200342.0
2018-02-26 12:40:00,86.56,86.58,86.56,86.57,115622.0,58.9084,58.922,58.9084,58.9152,115622.0
2018-02-26 12:50:00,86.57,86.59,86.56,86.58,107165.0,58.9152,58.9288,58.9084,58.922,107165.0
2018-02-26 13:00:00,86.59,86.59,86.58,86.58,57936.0,58.9288,58.9288,58.922,58.922,57936.0
2018-02-26 13:10:00,86.58,86.59,86.54,86.56,101595.0,58.922,58.9288,58.8948,58.9084,101595.0
2018-02-26 13:20:00,86.56,86.57,86.55,86.56,74166.0,58.9084,58.9152,58.9016,58.9084,74166.0
2018-02-26 13:30:00,86.56,86.57,86.53,86.53,76566.0,58.9084,58.9152,58.888,58.888,76566.0
2018-02-26 13:40:00,86.54,86.54,86.5,86.53,149671.0,58.8948,58.8948,58.8676,58.888,149671.0
2018-02-26 13:50:00,86.52,86.56,86.51,86.51,165158.0,58.8812,58.9084,58.8744,58.8744,165158.0
2018-02-26 14:00:00,86.51,86.56,86.49,86.5,84521.0,58.8744,58.9084,58.8607,58.8676,84521.0
2018-02-26 14:10:00,86.5,86.5,86.44,86.45,145603.0,58.8676,58.8676,58.8267,58.8335,145603.0
2018-02-26 14:20:00,86.45,86.47,86.42,86.43,199988.0,58.8335,58.8471,58.8131,58.8199,199988.0
2018-02-26 14:30:00,86.43,86.46,86.41,86.44,355431.0,58.8199,58.8403,58.8063,58.8267,355431.0
2018-02-26 14:40:00,86.43,86.44,86.39,86.4,134120.0,58.8199,58.8267,58.7927,58.7995,134120.0
2018-02-26 14:50:00,86.4,86.44,86.39,86.42,170467.0,58.7995,58.8267,58.7927,58.8131,170467.0
2018-02-26 15:00:00,86.42,86.5,86.42,86.48,407512.0,58.8131,58.8676,58.8131,58.8539,407512.0
2018-02-26 15:10:00,86.48,86.51,86.47,86.47,288466.0,58.8539,58.8744,58.8471,58.8471,288466.0
2018-02-26 15:20:00,86.47,86.53,86.47,86.53,499241.0,58.8471,58.888,58.8471,58.888,499241.0
2018-02-26 15:30:00,86.53,86.58,86.51,86.56,395436.0,58.888,58.922,58.8744,58.9084,395436.0
2018-02-26 15:40:00,86.56,86.57,86.51,86.52,263598.0,58.9084,58.9152,58.8744,58.8812,263598.0
2018-02-26 15:50:00,86.52,86.56,86.51,86.53,866704.0,58.8812,58.9084,58.8744,58.888,866704.0
2018-02-27 09:30:00,86.48,86.5,86.45,86.5,153710.0,58.8539,58.8676,58.8335,58.8676,153710.0
2018-02-27 09:40:00,86.5,86.5,86.45,86.45,117504.0,58.8676,58.8676,58.8335,58.8335,117504.0
2018-02-27 09:50:00,86.45,86.47,86.38,86.38,268316.0,58.8335,58.8471,58.7859,58.7859,268316.0
2018-02-27 10:00:00,86.39,86.46,86.37,86.45,326716.0,58.7927,58.8403,58.7791,58.8335,326716.0
2018-02-27 10:10:00,86.45,86.48,86.42,86.42,173104.0,58.8335,58.8539,58.8131,58.8131,173104.0
2018-02-27 10:20:00,86.42,86.49,86.42,86.47,226346.0,58.8131,58.8607,58.8131,58.8471,226346.0
2018-02-27 10:30:00,86.47,86.49,86.38,86.4,149540.0,58.8471,58.8607,58.7859,58.7995,149540.0
2018-02-27 10:40:00,86.41,86.42,86.26,86.28,267291.0,58.8063,58.8131,58.7042,58.7178,267291.0
2018-02-27 10:50:00,86.28,86.28,86.2,86.25,311125.0,58.7178,58.7178,58.6634,58.6974,311125.0
2018-02-27 11:00:00,86.25,86.36,86.22,86.36,168325.0,58.6974,58.7723,58.677,58.7723,168325.0
2018-02-27 11:10:00,86.36,86.41,86.35,86.37,372910.0,58.7723,58.8063,58.7655,58.7791,372910.0
2018-02-27 11:20:00,86.37,86.37,86.31,86.33,372000.0,58.7791,58.7791,58.7383,58.7519,372000.0
2018-02-27 11:30:00,86.33,86.35,86.29,86.29,638169.0,58.7519,58.7655,58.7246,58.7246,638169.0
2018-02-27 11:40:00,86.3,86.32,86.25,86.3,283755.0,58.7314,58.7451,58.6974,58.7314,283755.0
2018-02-27 11:50:00,86.3,86.3,86.24,86.24,87597.0,58.7314,58.7314,58.6906,58.6906,87597.0
2018-02-27 12:00:00,86.23,86.38,86.21,86.36,1125800.0,58.6838,58.7859,58.6702,58.7723,1125800.0
2018-02-27 12:10:00,86.37,86.37,86.31,86.32,178141.0,58.7791,58.7791,58.7383,58.7451,178141.0
2018-02-27 12:20:00,86.31,86.38,86.26,86.38,280284.0,58.7383,58.7859,58.7042,58.7859,280284.0
2018-02-27 12:30:00,86.38,86.44,86.37,86.38,523252.0,58.7859,58.8267,58.7791,58.7859,523252.0
2018-02-27 12:40:00,86.39,86.39,86.35,86.37,67376.0,58.7927,58.7927,58.7655,58.7791,67376.0
2018-02-27 12:50:00,86.37,86.43,86.36,86.43,420532.0,58.7791,58.8199,58.7723,58.8199,420532.0
2018-02-27 13:00:00,86.43,86.43,86.37,86.42,113197.0,58.8199,58.8199,58.7791,58.8131,113197.0
2018-02-27 13:10:00,86.41,86.42,86.38,86.4,684705.0,58.8063,58.8131,58.7859,58.7995,684705.0
2018-02-27 13:20:00,86.41,86.42,86.4,86.4,31812.0,58.8063,58.8131,58.7995,58.7995,31812.0
2018-02-27 13:30:00,86.4,86.41,86.38,86.39,162534.0,58.7995,58.8063,58.7859,58.7927,162534.0
2018-02-27 13:40:00,86.37,86.4,86.34,86.34,64066.0,58.7791,58.7995,58.7587,58.7587,64066.0
2018-02-27 13:50:00,86.34,86.36,86.31,86.34,97266.0,58.7587,58.7723,58.7383,58.7587,97266.0
2018-02-27 14:00:00,86.35,86.37,86.3,86.34,89055.0,58.7655,58.7791,58.7314,58.7587,89055.0
2018-02-27 14:10:00,86.34,86.35,86.31,86.31,73689.0,58.7587,58.7655,58.7383,58.7383,73689.0
2018-02-27 14:20:00,86.32,86.36,86.3,86.36,87815.0,58.7451,58.7723,58.7314,58.7723,87815.0
2018-02-27 14:30:00,86.36,86.4,86.35,86.37,97324.0,58.7723,58.7995,58.7655,58.7791,97324.0
2018-02-27 14:40:00,86.37,86.37,86.31,86.32,164458.0,58.7791,58.7791,58.7383,58.7451,164458.0
2018-02-27 14:50:00,86.32,86.34,86.3,86.31,133529.0,58.7451,58.7587,58.7314,58.7383,133529.0
2018-02-27 15:00:00,86.32,86.32,86.27,86.28,174260.0,58.7451,58.7451,58.711,58.7178,174260.0
2018-02-27 15:10:00,86.28,86.29,86.25,86.25,148757.0,58.7178,58.7246,58.6974,58.6974,148757.0
2018-02-27 15:20:00,86.24,86.27,86.22,86.27,132215.0,58.6906,58.711,58.677,58.711,132215.0
2018-02-27 15:30:00,86.27,86.32,86.25,86.3,126022.0,58.711,58.7451,58.6974,58.7314,126022.0
2018-02-27 15:40:00,86.29,86.32,86.22,86.31,552635.0,58.7246,58.7451,58.677,58.7383,552635.0
2018-02-27 15:50:00,86.31,86.33,86.28,86.32,983048.0,58.7383,58.7519,58.7178,58.7451,983048.0
2018-02-28 09:30:00,86.41,86.43,86.38,86.41,275142.0,58.8063,58.8199,58.7859,58.8063,275142.0
2018-02-28 09:40:00,86.41,86.42,86.36,86.39,309061.0,58.8063,58.8131,58.7723,58.7927,309061.0
2018-02-28 09:50:00,86.39,86.44,86.39,86.43,140822.0,58.7927,58.8267,58.7927,58.8199,140822.0
2018-02-28 10:00:00,86.44,86.45,86.37,86.37,111372.0,58.8267,58.8335,58.7791,58.7791,111372.0
2018-02-28 10:10:00,86.37,86.42,86.36,86.41,161900.0,58.7791,58.8131,58.7723,58.8063,161900.0
2018-02-28 10:20:00,86.42,86.45,86.42,86.43,264604.0,58.8131,58.8335,58.8131,58.8199,264604.0
2018-02-28 10:30:00,86.43,86.43,86.37,86.42,198709.0,58.8199,58.8199,58.7791,58.8131,198709.0
2018-02-28 10:40:00,86.42,86.42,86.35,86.36,228222.0,58.8131,58.8131,58.7655,58.7723,228222.0
2018-02-28 10:50:00,86.36,86.36,86.26,86.3,201011.0,58.7723,58.7723,58.7042,58.7314,201011.0
2018-02-28 11:00:00,86.31,86.32,86.27,86.27,206945.0,58.7383,58.7451,58.711,58.711,206945.0
2018-02-28 11:10:00,86.26,86.3,86.24,86.3,185576.0,58.7042,58.7314,58.6906,58.7314,185576.0
2018-02-28 11:20:00,86.29,86.31,86.26,86.3,122575.0,58.7246,58.7383,58.7042,58.7314,122575.0
2018-02-28 11:30:00,86.3,86.31,86.26,86.28,67210.0,58.7314,58.7383,58.7042,58.7178,67210.0
2018-02-28 11:40:00,86.28,86.32,86.23,86.26,232186.0,58.7178,58.7451,58.6838,58.7042,232186.0
2018-02-28 11:50:00,86.26,86.31,86.22,86.31,158141.0,58.7042,58.7383,58.677,58.7383,158141.0
2018-02-28 12:00:00,86.3,86.36,86.29,86.35,31983.0,58.7314,58.7723,58.7246,58.7655,31983.0
2018-02-28 12:10:00,86.36,86.38,86.34,86.34,84992.0,58.7723,58.7859,58.7587,58.7587,84992.0
2018-02-28 12:20:00,86.35,86.37,86.34,86.34,78462.0,58.7655,58.7791,58.7587,58.7587,78462.0
2018-02-28 12:30:00,86.34,86.35,86.32,86.35,96039.0,58.7587,58.7655,58.7451,58.7655,96039.0
2018-02-28 12:40:00,86.35,86.38,86.34,86.38,227619.0,58.7655,58.7859,58.7587,58.7859,227619.0
2018-02-28 12:50:00,86.38,86.43,86.36,86.41,168847.0,58.7859,58.8199,58.7723,58.8063,168847.0
2018-02-28 13:00:00,86.4,86.41,86.38,86.4,38483.0,58.7995,58.8063,58.7859,58.7995,38483.0
2018-02-28 13:10:00,86.4,86.4,86.38,86.39,56110.0,58.7995,58.7995,58.7859,58.7927,56110.0
2018-02-28 13:20:00,86.39,86.4,86.35,86.37,199827.0,58.7927,58.7995,58.7655,58.7791,199827.0
2018-02-28 13:30:00,86.37,86.4,86.36,86.39,63848.0,58.7791,58.7995,58.7723,58.7927,63848.0
2018-02-28 13:40:00,86.39,86.4,86.37,86.38,159846.0,58.7927,58.7995,58.7791,58.7859,159846.0
2018-02-28 13:50:00,86.37,86.43,86.37,86.42,132879.0,58.7791,58.8199,58.7791,58.8131,132879.0
2018-02-28 14:00:00,86.43,86.47,86.43,86.45,48420.0,58.8199,58.8471,58.8199,58.8335,48420.0
2018-02-28 14:10:00,86.45,86.47,86.44,86.45,95411.0,58.8335,58.8471,58.8267,58.8335,95411.0
2018-02-28 14:20:00,86.46,86.48,86.39,86.4,118914.0,58.8403,58.8539,58.7927,58.7995,118914.0
2018-02-28 14:30:00,86.4,86.41,86.37,86.37,283694.0,58.7995,58.8063,58.7791,58.7791,283694.0
2018-02-28 14:40:00,86.37,86.38,86.32,86.34,143186.0,58.7791,58.7859,58.7451,58.7587,143186.0
2018-02-28 14:50:00,86.34,86.35,86.3,86.31,100810.0,58.7587,58.7655,58.7314,58.7383,100810.0
2018-02-28 15:00:00,86.32,86.34,86.27,86.31,319921.0,58.7451,58.7587,58.711,58.7383,319921.0
2018-02-28 15:10:00,86.31,86.33,86.22,86.22,292066.0,58.7383,58.7519,58.677,58.677,292066.0
2018-02-28 15:20:00,86.22,86.25,86.12,86.25,464404.0,58.677,58.6974,58.6089,58.6974,464404.0
2018-02-28 15:30:00,86.24,86.3,86.22,86.3,256873.0,58.6906,58.7314,58.677,58.7314,256873.0
2018-02-28 15:40:00,86.3,86.31,86.21,86.22,488512.0,58.7314,58.7383,58.6702,58.677,488512.0
2018-02-28 15:50:00,86.22,86.22,86.14,86.16,1256257.0,58.677,58.677,58.6226,58.6362,1256257.0
2018-03-01 09:30:00,85.91,85.91,85.77,85.8,328746.0,58.7,58.7,58.6044,58.6249,328746.0
2018-03-01 09:40:00,85.79,85.8,85.73,85.79,199739.0,58.618,58.6249,58.577,58.618,199739.0
2018-03-01 09:50:00,85.79,85.8,85.75,85.78,199179.0,58.618,58.6249,58.5907,58.6112,199179.0
2018-03-01 10:00:00,85.77,85.84,85.75,85.81,476765.0,58.6044,58.6522,58.5907,58.6317,476765.0
2018-03-01 10:10:00,85.81,85.84,85.77,85.82,125168.0,58.6317,58.6522,58.6044,58.6385,125168.0
2018-03-01 10:20:00,85.81,85.87,85.77,85.86,210824.0,58.6317,58.6727,58.6044,58.6659,210824.0
2018-03-01 10:30:00,85.86,85.93,85.84,85.88,886214.0,58.6659,58.7137,58.6522,58.6795,886214.0
2018-03-01 10:40:00,85.88,85.89,85.8,85.82,197080.0,58.6795,58.6864,58.6249,58.6385,197080.0
2018-03-01 10:50:00,85.81,85.85,85.76,85.76,230575.0,58.6317,58.659,58.5975,58.5975,230575.0
2018-03-01 11:00:00,85.76,85.82,85.76,85.81,252448.0,58.5975,58.6385,58.5975,58.6317,252448.0
2018-03-01 11:10:00,85.81,85.83,85.75,85.82,245311.0,58.6317,58.6454,58.5907,58.6385,245311.0
2018-03-01 11:20:00,85.83,85.86,85.77,85.78,118406.0,58.6454,58.6659,58.6044,58.6112,118406.0
2018-03-01 11:30:00,85.79,85.82,85.78,85.82,115323.0,58.618,58.6385,58.6112,58.6385,115323.0
2018-03-01 11:40:00,85.82,85.89,85.81,85.85,207535.0,58.6385,58.6864,58.6317,58.659,207535.0
2018-03-01 11:50:00,85.84,85.89,85.84,85.84,734602.0,58.6522,58.6864,58.6522,58.6522,734602.0
2018-03-01 12:00:00,85.85,85.86,85.79,85.81,166022.0,58.659,58.6659,58.618,58.6317,166022.0
2018-03-01 12:10:00,85.81,85.83,85.78,85.78,326842.0,58.6317,58.6454,58.6112,58.6112,326842.0
2018-03-01 12:20:00,85.78,85.8,85.74,85.77,109388.0,58.6112,58.6249,58.5839,58.6044,109388.0
2018-03-01 12:30:00,85.76,85.8,85.72,85.8,97494.0,58.5975,58.6249,58.5702,58.6249,97494.0
2018-03-01 12:40:00,85.8,85.86,85.75,85.86,131807.0,58.6249,58.6659,58.5907,58.6659,131807.0
2018-03-01 12:50:00,85.86,85.87,85.8,85.81,127167.0,58.6659,58.6727,58.6249,58.6317,127167.0
2018-03-01 13:00:00,85.8,85.8,85.7,85.73,187110.0,58.6249,58.6249,58.5565,58.577,187110.0
2018-03-01 13:10:00,85.73,85.77,85.71,85.73,227146.0,58.577,58.6044,58.5634,58.577,227146.0
2018-03-01 13:20:00,85.73,85.78,85.71,85.75,159722.0,58.577,58.6112,58.5634,58.5907,159722.0
2018-03-01 13:30:00,85.75,85.78,85.71,85.73,97382.0,58.5907,58.6112,58.5634,58.577,97382.0
2018-03-01 13:40:00,85.73,85.73,85.61,85.66,208624.0,58.577,58.577,58.4951,58.5292,208624.0
2018-03-01 13:50:00,85.66,85.69,85.62,85.63,209768.0,58.5292,58.5497,58.5019,58.5087,209768.0
2018-03-01 14:00:00,85.64,85.68,85.56,85.66,243812.0,58.5155,58.5429,58.4609,58.5292,243812.0
2018-03-01 14:10:00,85.66,85.68,85.56,85.63,372273.0,58.5292,58.5429,58.4609,58.5087,372273.0
2018-03-01 14:20:00,85.62,85.68,85.61,85.63,381995.0,58.5019,58.5429,58.4951,58.5087,381995.0
2018-03-01 14:30:00,85.63,85.66,85.59,85.62,222545.0,58.5087,58.5292,58.4814,58.5019,222545.0
2018-03-01 14:40:00,85.62,85.74,85.61,85.66,187085.0,58.5019,58.5839,58.4951,58.5292,187085.0
2018-03-01 14:50:00,85.66,85.69,85.63,85.66,544651.0,58.5292,58.5497,58.5087,58.5292,544651.0
2018-03-01 15:00:00,85.65,85.67,85.58,85.62,379104.0,58.5224,58.536,58.4746,58.5019,379104.0
2018-03-01 15:10:00,85.63,85.65,85.59,85.61,720492.0,58.5087,58.5224,58.4814,58.4951,720492.0
2018-03-01 15:20:00,85.62,85.68,85.6,85.64,489779.0,58.5019,58.5429,58.4882,58.5155,489779.0
2018-03-01 15:30:00,85.63,85.67,85.53,85.59,2945254.0,58.5087,58.536,58.4404,58.4814,2945254.0
2018-03-01 15:40:00,85.59,85.73,85.58,85.7,2728924.0,58.4814,58.577,58.4746,58.5565,2728924.0
2018-03-01 15:50:00,85.71,85.73,85.61,85.62,2593187.0,58.5634,58.577,58.4951,58.5019,2593187.0
2018-03-02 09:30:00,85.32,85.47,85.31,85.38,567465.0,58.2969,58.3994,58.2901,58.3379,567465.0
2018-03-02 09:40:00,85.38,85.4,85.3,85.32,479823.0,58.3379,58.3516,58.2832,58.2969,479823.0
2018-03-02 09:50:00,85.32,85.34,85.29,85.31,540834.0,58.2969,58.3106,58.2764,58.2901,540834.0
2018-03-02 10:00:00,85.31,85.35,85.29,85.34,347117.0,58.2901,58.3174,58.2764,58.3106,347117.0
2018-03-02 10:10:00,85.34,85.35,85.3,85.31,399602.0,58.3106,58.3174,58.2832,58.2901,399602.0
2018-03-02 10:20:00,85.31,85.37,85.3,85.37,353270.0,58.2901,58.3311,58.2832,58.3311,353270.0
2018-03-02 10:30:00,85.38,85.45,85.37,85.42,341555.0,58.3379,58.3857,58.3311,58.3652,341555.0
2018-03-02 10:40:00,85.42,85.47,85.42,85.46,358134.0,58.3652,58.3994,58.3652,58.3926,358134.0
2018-03-02 10:50:00,85.46,85.46,85.4,85.41,350397.0,58.3926,58.3926,58.3516,58.3584,350397.0
2018-03-02 11:00:00,85.4,85.41,85.33,85.34,456239.0,58.3516,58.3584,58.3037,58.3106,456239.0
2018-03-02 11:10:00,85.34,85.37,85.31,85.32,219809.0,58.3106,58.3311,58.2901,58.2969,219809.0
2018-03-02 11:20:00,85.32,85.39,85.31,85.37,123271.0,58.2969,58.3447,58.2901,58.3311,123271.0
2018-03-02 11:30:00,85.37,85.37,85.32,85.36,158978.0,58.3311,58.3311,58.2969,58.3242,158978.0
2018-03-02 11:40:00,85.36,85.42,85.36,85.39,316081.0,58.3242,58.3652,58.3242,58.3447,316081.0
2018-03-02 11:50:00,85.4,85.41,85.34,85.39,852456.0,58.3516,58.3584,58.3106,58.3447,852456.0
2018-03-02 12:00:00,85.38,85.4,85.33,85.34,305371.0,58.3379,58.3516,58.3037,58.3106,305371.0
2018-03-02 12:10:00,85.34,85.35,85.3,85.31,240201.0,58.3106,58.3174,58.2832,58.2901,240201.0
2018-03-02 12:20:00,85.3,85.34,85.29,85.34,163109.0,58.2832,58.3106,58.2764,58.3106,163109.0
2018-03-02 12:30:00,85.33,85.39,85.32,85.38,1667032.0,58.3037,58.3447,58.2969,58.3379,1667032.0
2018-03-02 12:40:00,85.37,85.5,85.37,85.5,479352.0,58.3311,58.4199,58.3311,58.4199,479352.0
2018-03-02 12:50:00,85.49,85.62,85.49,85.55,353561.0,58.4131,58.5019,58.4131,58.4541,353561.0
2018-03-02 13:00:00,85.54,85.55,85.48,85.49,153873.0,58.4472,58.4541,58.4062,58.4131,153873.0
2018-03-02 13:10:00,85.49,85.49,85.4,85.45,168121.0,58.4131,58.4131,58.3516,58.3857,168121.0
2018-03-02 13:20:00,85.44,85.45,85.43,85.43,108886.0,58.3789,58.3857,58.3721,58.3721,108886.0
2018-03-02 13:30:00,85.43,85.45,85.41,85.41,154162.0,58.3721,58.3857,58.3584,58.3584,154162.0
2018-03-02 13:40:00,85.41,85.46,85.41,85.45,225412.0,58.3584,58.3926,58.3584,58.3857,225412.0
2018-03-02 13:50:00,85.45,85.48,85.43,85.45,539765.0,58.3857,58.4062,58.3721,58.3857,539765.0
2018-03-02 14:00:00,85.46,85.53,85.46,85.52,229961.0,58.3926,58.4404,58.3926,58.4336,229961.0
2018-03-02 14:10:00,85.53,85.56,85.51,85.54,245998.0,58.4404,58.4609,58.4267,58.4472,245998.0
2018-03-02 14:20:00,85.54,85.54,85.5,85.51,287878.0,58.4472,58.4472,58.4199,58.4267,287878.0
2018-03-02 14:30:00,85.51,85.54,85.47,85.54,166537.0,58.4267,58.4472,58.3994,58.4472,166537.0
2018-03-02 14:40:00,85.54,85.59,85.53,85.59,370060.0,58.4472,58.4814,58.4404,58.4814,370060.0
2018-03-02 14:50:00,85.59,85.6,85.54,85.56,438825.0,58.4814,58.4882,58.4472,58.4609,438825.0
2018-03-02 15:00:00,85.55,85.58,85.52,85.58,226738.0,58.4541,58.4746,58.4336,58.4746,226738.0
2018-03-02 15:10:00,85.58,85.6,85.53,85.58,145286.0,58.4746,58.4882,58.4404,58.4746,145286.0
2018-03-02 15:20:00,85.58,85.6,85.57,85.58,134860.0,58.4746,58.4882,58.4677,58.4746,134860.0
2018-03-02 15:30:00,85.58,85.65,85.58,85.63,147418.0,58.4746,58.5224,58.4746,58.5087,147418.0
2018-03-02 15:40:00,85.64,85.67,85.63,85.65,460020.0,58.5155,58.536,58.5087,58.5224,460020.0
2018-03-02 15:50:00,85.65,85.79,85.65,85.74,1937786.0,58.5224,58.618,58.5224,58.5839,1937786.0
2018-03-05 09:30:00,85.57,85.71,85.57,85.71,273452.0,58.4677,58.5634,58.4677,58.5634,273452.0
2018-03-05 09:40:00,85.7,85.74,85.65,85.66,255692.0,58.5565,58.5839,58.5224,58.5292,255692.0
2018-03-05 09:50:00,85.65,85.7,85.62,85.68,117746.0,58.5224,58.5565,58.5019,58.5429,117746.0
2018-03-05 10:00:00,85.67,85.7,85.64,85.67,107418.0,58.536,58.5565,58.5155,58.536,107418.0
2018-03-05 10:10:00,85.67,85.68,85.63,85.67,143771.0,58.536,58.5429,58.5087,58.536,143771.0
2018-03-05 10:20:00,85.67,85.71,85.66,85.7,161081.0,58.536,58.5634,58.5292,58.5565,161081.0
2018-03-05 10:30:00,85.71,85.77,85.69,85.76,161006.0,58.5634,58.6044,58.5497,58.5975,161006.0
2018-03-05 10:40:00,85.75,85.78,85.67,85.7,401508.0,58.5907,58.6112,58.536,58.5565,401508.0
2018-03-05 10:50:00,85.7,85.75,85.68,85.75,203163.0,58.5565,58.5907,58.5429,58.5907,203163.0
2018-03-05 11:00:00,85.75,85.79,85.75,85.79,247528.0,58.5907,58.618,58.5907,58.618,247528.0
2018-03-05 11:10:00,85.78,85.79,85.77,85.77,45479.0,58.6112,58.618,58.6044,58.6044,45479.0
2018-03-05 11:20:00,85.77,85.81,85.77,85.8,271404.0,58.6044,58.6317,58.6044,58.6249,271404.0
2018-03-05 11:30:00,85.8,85.81,85.79,85.79,507893.0,58.6249,58.6317,58.618,58.618,507893.0
2018-03-05 11:40:00,85.79,85.81,85.79,85.8,176895.0,58.618,58.6317,58.618,58.6249,176895.0
2018-03-05 11:50:00,85.8,85.81,85.77,85.77,84874.0,58.6249,58.6317,58.6044,58.6044,84874.0
2018-03-05 12:00:00,85.78,85.79,85.76,85.76,108814.0,58.6112,58.618,58.5975,58.5975,108814.0
2018-03-05 12:10:00,85.76,85.77,85.7,85.72,97094.0,58.5975,58.6044,58.5565,58.5702,97094.0
2018-03-05 12:20:00,85.72,85.72,85.69,85.72,63531.0,58.5702,58.5702,58.5497,58.5702,63531.0
2018-03-05 12:30:00,85.72,85.72,85.68,85.7,49390.0,58.5702,58.5702,58.5429,58.5565,49390.0
2018-03-05 12:40:00,85.71,85.73,85.7,85.73,48378.0,58.5634,58.577,58.5565,58.577,48378.0
2018-03-05 12:50:00,85.72,85.75,85.72,85.75,41205.0,58.5702,58.5907,58.5702,58.5907,41205.0
2018-03-05 13:00:00,85.75,85.75,85.68,85.7,317398.0,58.5907,58.5907,58.5429,58.5565,317398.0
2018-03-05 13:10:00,85.7,85.71,85.65,85.66,84611.0,58.5565,58.5634,58.5224,58.5292,84611.0
2018-03-05 13:20:00,85.66,85.67,85.63,85.64,88441.0,58.5292,58.536,58.5087,58.5155,88441.0
2018-03-05 13:30:00,85.63,85.65,85.62,85.63,40909.0,58.5087,58.5224,58.5019,58.5087,40909.0
2018-03-05 13:40:00,85.63,85.63,85.59,85.62,136188.0,58.5087,58.5087,58.4814,58.5019,136188.0
2018-03-05 13:50:00,85.62,85.65,85.6,85.64,131105.0,58.5019,58.5224,58.4882,58.5155,131105.0
2018-03-05 14:00:00,85.65,85.66,85.61,85.64,88919.0,58.5224,58.5292,58.4951,58.5155,88919.0
2018-03-05 14:10:00,85.64,85.65,85.6,85.6,89333.0,58.5155,58.5224,58.4882,58.4882,89333.0
2018-03-05 14:20:00,85.6,85.69,85.6,85.69,116757.0,58.4882,58.5497,58.4882,58.5497,116757.0
2018-03-05 14:30:00,85.69,85.72,85.68,85.72,117769.0,58.5497,58.5702,58.5429,58.5702,117769.0
2018-03-05 14:40:00,85.71,85.74,85.7,85.73,96570.0,58.5634,58.5839,58.5565,58.577,96570.0
2018-03-05 14:50:00,85.72,85.75,85.72,85.75,63520.0,58.5702,58.5907,58.5702,58.5907,63520.0
2018-03-05 15:00:00,85.75,85.79,85.72,85.73,131702.0,58.5907,58.618,58.5702,58.577,131702.0
2018-03-05 15:10:00,85.73,85.75,85.73,85.74,71416.0,58.577,58.5907,58.577,58.5839,71416.0
2018-03-05 15:20:00,85.74,85.74,85.7,85.7,57189.0,58.5839,58.5839,58.5565,58.5565,57189.0
2018-03-05 15:30:00,85.7,85.76,85.7,85.76,111367.0,58.5565,58.5975,58.5565,58.5975,111367.0
2018-03-05 15:40:00,85.76,85.79,85.71,85.72,550047.0,58.5975,58.618,58.5634,58.5702,550047.0
2018-03-05 15:50:00,85.71,85.78,85.69,85.74,471499.0,58.5634,58.6112,58.5497,58.5839,471499.0
2018-03-06 09:30:00,85.83,85.95,85.81,85.85,442045.0,58.6454,58.7274,58.6317,58.659,442045.0
2018-03-06 09:40:00,85.85,85.87,85.81,85.84,392749.0,58.659,58.6727,58.6317,58.6522,392749.0
2018-03-06 09:50:00,85.84,85.91,85.84,85.89,163997.0,58.6522,58.7,58.6522,58.6864,163997.0
2018-03-06 10:00:00,85.88,85.89,85.82,85.83,130824.0,58.6795,58.6864,58.6385,58.6454,130824.0
2018-03-06 10:10:00,85.83,85.84,85.8,85.84,271101.0,58.6454,58.6522,58.6249,58.6522,271101.0
2018-03-06 10:20:00,85.83,85.86,85.81,85.84,291676.0,58.6454,58.6659,58.6317,58.6522,291676.0
2018-03-06 10:30:00,85.84,85.85,85.8,85.83,126840.0,58.6522,58.659,58.6249,58.6454,126840.0
2018-03-06 10:40:00,85.83,85.84,85.79,85.8,92795.0,58.6454,58.6522,58.618,58.6249,92795.0
2018-03-06 10:50:00,85.79,85.8,85.76,85.77,229913.0,58.618,58.6249,58.5975,58.6044,229913.0
2018-03-06 11:00:00,85.77,85.81,85.76,85.8,123281.0,58.6044,58.6317,58.5975,58.6249,123281.0
2018-03-06 11:10:00,85.81,85.83,85.78,85.8,128366.0,58.6317,58.6454,58.6112,58.6249,128366.0
2018-03-06 11:20:00,85.8,85.8,85.75,85.76,145591.0,58.6249,58.6249,58.5907,58.5975,145591.0
2018-03-06 11:30:00,85.76,85.77,85.74,85.75,83190.0,58.5975,58.6044,58.5839,58.5907,83190.0
2018-03-06 11:40:00,85.75,85.77,85.73,85.77,237308.0,58.5907,58.6044,58.577,58.6044,237308.0
2018-03-06 11:50:00,85.77,85.77,85.73,85.76,78734.0,58.6044,58.6044,58.577,58.5975,78734.0
2018-03-06 12:00:00,85.76,85.78,85.74,85.76,131587.0,58.5975,58.6112,58.5839,58.5975,131587.0
2018-03-06 12:10:00,85.76,85.78,85.76,85.78,86608.0,58.5975,58.6112,58.5975,58.6112,86608.0
2018-03-06 12:20:00,85.77,85.78,85.72,85.73,79819.0,58.6044,58.6112,58.5702,58.577,79819.0
2018-03-06 12:30:00,85.73,85.79,85.69,85.76,413093.0,58.577,58.618,58.5497,58.5975,413093.0
2018-03-06 12:40:00,85.77,85.81,85.77,85.78,64505.0,58.6044,58.6317,58.6044,58.6112,64505.0
2018-03-06 12:50:00,85.79,85.87,85.79,85.84,96061.0,58.618,58.6727,58.618,58.6522,96061.0
2018-03-06 13:00:00,85.84,85.88,85.83,85.86,46816.0,58.6522,58.6795,58.6454,58.6659,46816.0
2018-03-06 13:10:00,85.86,85.87,85.83,85.83,95275.0,58.6659,58.6727,58.6454,58.6454,95275.0
2018-03-06 13:20:00,85.83,85.85,85.82,85.84,56988.0,58.6454,58.659,58.6385,58.6522,56988.0
2018-03-06 13:30:00,85.84,85.85,85.81,85.82,23344.0,58.6522,58.659,58.6317,58.6385,23344.0
2018-03-06 13:40:00,85.82,85.84,85.77,85.77,64204.0,58.6385,58.6522,58.6044,58.6044,64204.0
2018-03-06 13:50:00,85.78,85.81,85.77,85.79,90104.0,58.6112,58.6317,58.6044,58.618,90104.0
2018-03-06 14:00:00,85.79,85.79,85.78,85.79,38661.0,58.618,58.618,58.6112,58.618,38661.0
2018-03-06 14:10:00,85.79,85.79,85.76,85.77,38334.0,58.618,58.618,58.5975,58.6044,38334.0
2018-03-06 14:20:00,85.76,85.81,85.76,85.78,148527.0,58.5975,58.6317,58.5975,58.6112,148527.0
2018-03-06 14:30:00,85.77,85.86,85.77,85.85,77807.0,58.6044,58.6659,58.6044,58.659,77807.0
2018-03-06 14:40:00,85.86,85.88,85.84,85.88,28932.0,58.6659,58.6795,58.6522,58.6795,28932.0
2018-03-06 14:50:00,85.88,85.88,85.84,85.87,72035.0,58.6795,58.6795,58.6522,58.6727,72035.0
2018-03-06 15:00:00,85.87,85.9,85.84,85.87,169451.0,58.6727,58.6932,58.6522,58.6727,169451.0
2018-03-06 15:10:00,85.88,85.88,85.82,85.85,156586.0,58.6795,58.6795,58.6385,58.659,156586.0
2018-03-06 15:20:00,85.84,85.87,85.84,85.86,122382.0,58.6522,58.6727,58.6522,58.6659,122382.0
2018-03-06 15:30:00,85.86,85.88,85.85,85.86,187275.0,58.6659,58.6795,58.659,58.6659,187275.0
2018-03-06 15:40:00,85.86,85.86,85.84,85.85,227107.0,58.6659,58.6659,58.6522,58.659,227107.0
2018-03-06 15:50:00,85.84,85.89,85.82,85.87,928540.0,58.6522,58.6864,58.6385,58.6727,928540.0
2018-03-07 09:30:00,85.77,85.81,85.68,85.74,292944.0,58.6044,58.6317,58.5429,58.5839,292944.0
2018-03-07 09:40:00,85.75,85.78,85.68,85.7,142373.0,58.5907,58.6112,58.5429,58.5565,142373.0
2018-03-07 09:50:00,85.69,85.72,85.65,85.69,157201.0,58.5497,58.5702,58.5224,58.5497,157201.0
2018-03-07 10:00:00,85.69,85.72,85.67,85.69,149395.0,58.5497,58.5702,58.536,58.5497,149395.0
2018-03-07 10:10:00,85.7,85.74,85.67,85.74,93846.0,58.5565,58.5839,58.536,58.5839,93846.0
2018-03-07 10:20:00,85.73,85.77,85.72,85.74,118982.0,58.577,58.6044,58.5702,58.5839,118982.0
2018-03-07 10:30:00,85.74,85.75,85.72,85.74,363195.0,58.5839,58.5907,58.5702,58.5839,363195.0
2018-03-07 10:40:00,85.74,85.77,85.72,85.76,290097.0,58.5839,58.6044,58.5702,58.5975,290097.0
2018-03-07 10:50:00,85.76,85.79,85.73,85.77,240273.0,58.5975,58.618,58.577,58.6044,240273.0
2018-03-07 11:00:00,85.76,85.77,85.71,85.71,81662.0,58.5975,58.6044,58.5634,58.5634,81662.0
2018-03-07 11:10:00,85.72,85.72,85.66,85.67,144601.0,58.5702,58.5702,58.5292,58.536,144601.0
2018-03-07 11:20:00,85.66,85.69,85.64,85.68,194870.0,58.5292,58.5497,58.5155,58.5429,194870.0
2018-03-07 11:30:00,85.68,85.72,85.68,85.7,136622.0,58.5429,58.5702,58.5429,58.5565,136622.0
2018-03-07 11:40:00,85.7,85.71,85.66,85.68,111577.0,58.5565,58.5634,58.5292,58.5429,111577.0
2018-03-07 11:50:00,85.67,85.69,85.64,85.64,163782.0,58.536,58.5497,58.5155,58.5155,163782.0
2018-03-07 12:00:00,85.64,85.67,85.62,85.65,187808.0,58.5155,58.536,58.5019,58.5224,187808.0
2018-03-07 12:10:00,85.65,85.68,85.62,85.66,343238.0,58.5224,58.5429,58.5019,58.5292,343238.0
2018-03-07 12:20:00,85.65,85.68,85.63,85.66,214269.0,58.5224,58.5429,58.5087,58.5292,214269.0
2018-03-07 12:30:00,85.66,85.7,85.64,85.66,259186.0,58.5292,58.5565,58.5155,58.5292,259186.0
2018-03-07 12:40:00,85.66,85.7,85.63,85.69,152402.0,58.5292,58.5565,58.5087,58.5497,152402.0
2018-03-07 12:50:00,85.69,85.71,85.69,85.7,64858.0,58.5497,58.5634,58.5497,58.5565,64858.0
2018-03-07 13:00:00,85.7,85.71,85.63,85.67,167415.0,58.5565,58.5634,58.5087,58.536,167415.0
2018-03-07 13:10:00,85.66,85.69,85.63,85.68,133721.0,58.5292,58.5497,58.5087,58.5429,133721.0
2018-03-07 13:20:00,85.68,85.74,85.65,85.74,148308.0,58.5429,58.5839,58.5224,58.5839,148308.0
2018-03-07 13:30:00,85.73,85.75,85.68,85.71,90706.0,58.577,58.5907,58.5429,58.5634,90706.0
2018-03-07 13:40:00,85.7,85.73,85.7,85.71,116348.0,58.5565,58.577,58.5565,58.5634,116348.0
2018-03-07 13:50:00,85.71,85.72,85.7,85.7,149234.0,58.5634,58.5702,58.5565,58.5565,149234.0
2018-03-07 14:00:00,85.7,85.72,85.69,85.7,152778.0,58.5565,58.5702,58.5497,58.5565,152778.0
2018-03-07 14:10:00,85.7,85.74,85.7,85.7,141047.0,58.5565,58.5839,58.5565,58.5565,141047.0
2018-03-07 14:20:00,85.7,85.71,85.67,85.68,105235.0,58.5565,58.5634,58.536,58.5429,105235.0
2018-03-07 14:30:00,85.67,85.75,85.67,85.74,147249.0,58.536,58.5907,58.536,58.5839,147249.0
2018-03-07 14:40:00,85.74,85.75,85.7,85.73,106655.0,58.5839,58.5907,58.5565,58.577,106655.0
2018-03-07 14:50:00,85.73,85.75,85.7,85.71,81942.0,58.577,58.5907,58.5565,58.5634,81942.0
2018-03-07 15:00:00,85.71,85.75,85.69,85.75,225260.0,58.5634,58.5907,58.5497,58.5907,225260.0
2018-03-07 15:10:00,85.75,85.76,85.7,85.72,128574.0,58.5907,58.5975,58.5565,58.5702,128574.0
2018-03-07 15:20:00,85.73,85.73,85.7,85.7,134794.0,58.577,58.577,58.5565,58.5565,134794.0
2018-03-07 15:30:00,85.7,85.73,85.69,85.72,363600.0,58.5565,58.577,58.5497,58.5702,363600.0
2018-03-07 15:40:00,85.72,85.75,85.72,85.73,253230.0,58.5702,58.5907,58.5702,58.577,253230.0
2018-03-07 15:50:00,85.72,85.73,85.6,85.66,879707.0,58.5702,58.577,58.4882,58.5292,879707.0
2018-03-08 09:30:00,85.76,85.78,85.71,85.73,241542.0,58.5975,58.6112,58.5634,58.577,241542.0
2018-03-08 09:40:00,85.73,85.74,85.7,85.71,110272.0,58.577,58.5839,58.5565,58.5634,110272.0
2018-03-08 09:50:00,85.72,85.72,85.66,85.67,187036.0,58.5702,58.5702,58.5292,58.536,187036.0
2018-03-08 10:00:00,85.68,85.69,85.61,85.64,207500.0,58.5429,58.5497,58.4951,58.5155,207500.0
2018-03-08 10:10:00,85.65,85.71,85.64,85.69,350881.0,58.5224,58.5634,58.5155,58.5497,350881.0
2018-03-08 10:20:00,85.69,85.73,85.67,85.68,207785.0,58.5497,58.577,58.536,58.5429,207785.0
2018-03-08 10:30:00,85.68,85.68,85.61,85.63,96051.0,58.5429,58.5429,58.4951,58.5087,96051.0
2018-03-08 10:40:00,85.62,85.67,85.61,85.66,236221.0,58.5019,58.536,58.4951,58.5292,236221.0
2018-03-08 10:50:00,85.66,85.69,85.64,85.66,97428.0,58.5292,58.5497,58.5155,58.5292,97428.0
2018-03-08 11:00:00,85.65,85.66,85.63,85.64,266417.0,58.5224,58.5292,58.5087,58.5155,266417.0
2018-03-08 11:10:00,85.64,85.71,85.64,85.67,283224.0,58.5155,58.5634,58.5155,58.536,283224.0
2018-03-08 11:20:00,85.67,85.68,85.65,85.67,166582.0,58.536,58.5429,58.5224,58.536,166582.0
2018-03-08 11:30:00,85.67,85.67,85.63,85.65,101756.0,58.536,58.536,58.5087,58.5224,101756.0
2018-03-08 11:40:00,85.65,85.66,85.63,85.63,226586.0,58.5224,58.5292,58.5087,58.5087,226586.0
2018-03-08 11:50:00,85.63,85.67,85.61,85.66,88786.0,58.5087,58.536,58.4951,58.5292,88786.0
2018-03-08 12:00:00,85.65,85.68,85.63,85.64,124696.0,58.5224,58.5429,58.5087,58.5155,124696.0
2018-03-08 12:10:00,85.63,85.68,85.61,85.66,468227.0,58.5087,58.5429,58.4951,58.5292,468227.0
2018-03-08 12:20:00,85.66,85.69,85.64,85.67,94101.0,58.5292,58.5497,58.5155,58.536,94101.0
2018-03-08 12:30:00,85.68,85.69,85.64,85.65,84181.0,58.5429,58.5497,58.5155,58.5224,84181.0
2018-03-08 12:40:00,85.65,85.7,85.65,85.68,115348.0,58.5224,58.5565,58.5224,58.5429,115348.0
2018-03-08 12:50:00,85.69,85.69,85.65,85.67,66962.0,58.5497,58.5497,58.5224,58.536,66962.0
2018-03-08 13:00:00,85.67,85.7,85.67,85.7,148794.0,58.536,58.5565,58.536,58.5565,148794.0
2018-03-08 13:10:00,85.7,85.7,85.67,85.67,153385.0,58.5565,58.5565,58.536,58.536,153385.0
2018-03-08 13:20:00,85.67,85.68,85.65,85.66,152953.0,58.536,58.5429,58.5224,58.5292,152953.0
2018-03-08 13:30:00,85.66,85.67,85.65,85.66,51217.0,58.5292,58.536,58.5224,58.5292,51217.0
2018-03-08 13:40:00,85.67,85.67,85.64,85.67,82901.0,58.536,58.536,58.5155,58.536,82901.0
2018-03-08 13:50:00,85.67,85.69,85.66,85.68,145912.0,58.536,58.5497,58.5292,58.5429,145912.0
2018-03-08 14:00:00,85.68,85.68,85.65,85.65,118033.0,58.5429,58.5429,58.5224,58.5224,118033.0
2018-03-08 14:10:00,85.65,85.68,85.64,85.67,82632.0,58.5224,58.5429,58.5155,58.536,82632.0
2018-03-08 14:20:00,85.68,85.68,85.66,85.68,57164.0,58.5429,58.5429,58.5292,58.5429,57164.0
2018-03-08 14:30:00,85.67,85.72,85.66,85.72,171187.0,58.536,58.5702,58.5292,58.5702,171187.0
2018-03-08 14:40:00,85.72,85.77,85.7,85.74,171092.0,58.5702,58.6044,58.5565,58.5839,171092.0
2018-03-08 14:50:00,85.74,85.77,85.73,85.75,134107.0,58.5839,58.6044,58.577,58.5907,134107.0
2018-03-08 15:00:00,85.75,85.79,85.75,85.75,252677.0,58.5907,58.618,58.5907,58.5907,252677.0
2018-03-08 15:10:00,85.76,85.78,85.73,85.74,187467.0,58.5975,58.6112,58.577,58.5839,187467.0
2018-03-08 15:20:00,85.75,85.77,85.73,85.75,1684961.0,58.5907,58.6044,58.577,58.5907,1684961.0
2018-03-08 15:30:00,85.74,85.76,85.71,85.71,135000.0,58.5839,58.5975,58.5634,58.5634,135000.0
2018-03-08 15:40:00,85.71,85.74,85.65,85.66,371928.0,58.5634,58.5839,58.5224,58.5292,371928.0
2018-03-08 15:50:00,85.66,85.8,85.65,85.77,712616.0,58.5292,58.6249,58.5224,58.6044,712616.0
2018-03-09 09:30:00,85.86,85.93,85.78,85.88,300942.0,58.6659,58.7137,58.6112,58.6795,300942.0
2018-03-09 09:40:00,85.88,85.89,85.85,85.88,93253.0,58.6795,58.6864,58.659,58.6795,93253.0
2018-03-09 09:50:00,85.89,85.92,85.89,85.92,84903.0,58.6864,58.7069,58.6864,58.7069,84903.0
2018-03-09 10:00:00,85.92,85.98,85.9,85.97,861037.0,58.7069,58.7479,58.6932,58.741,861037.0
2018-03-09 10:10:00,85.98,85.99,85.95,85.98,286962.0,58.7479,58.7547,58.7274,58.7479,286962.0
2018-03-09 10:20:00,85.98,86.0,85.95,85.96,169990.0,58.7479,58.7615,58.7274,58.7342,169990.0
2018-03-09 10:30:00,85.96,85.99,85.95,85.97,128270.0,58.7342,58.7547,58.7274,58.741,128270.0
2018-03-09 10:40:00,85.97,86.0,85.96,85.98,96341.0,58.741,58.7615,58.7342,58.7479,96341.0
2018-03-09 10:50:00,85.99,86.0,85.98,85.98,89720.0,58.7547,58.7615,58.7479,58.7479,89720.0
2018-03-09 11:00:00,85.98,86.0,85.96,85.98,120442.0,58.7479,58.7615,58.7342,58.7479,120442.0
2018-03-09 11:10:00,85.98,85.98,85.97,85.97,135700.0,58.7479,58.7479,58.741,58.741,135700.0
2018-03-09 11:20:00,85.97,85.98,85.96,85.98,166804.0,58.741,58.7479,58.7342,58.7479,166804.0
2018-03-09 11:30:00,85.97,85.98,85.95,85.98,94440.0,58.741,58.7479,58.7274,58.7479,94440.0
2018-03-09 11:40:00,85.98,86.0,85.97,85.99,42435.0,58.7479,58.7615,58.741,58.7547,42435.0
2018-03-09 11:50:00,85.98,85.99,85.98,85.98,17496.0,58.7479,58.7547,58.7479,58.7479,17496.0
2018-03-09 12:00:00,85.99,86.03,85.99,86.03,124385.0,58.7547,58.782,58.7547,58.782,124385.0
2018-03-09 12:10:00,86.03,86.05,86.02,86.05,55138.0,58.782,58.7957,58.7752,58.7957,55138.0
2018-03-09 12:20:00,86.05,86.06,86.03,86.04,63257.0,58.7957,58.8025,58.782,58.7889,63257.0
2018-03-09 12:30:00,86.04,86.07,86.03,86.05,57242.0,58.7889,58.8094,58.782,58.7957,57242.0
2018-03-09 12:40:00,86.05,86.06,86.03,86.06,19104.0,58.7957,58.8025,58.782,58.8025,19104.0
2018-03-09 12:50:00,86.06,86.06,86.05,86.06,45412.0,58.8025,58.8025,58.7957,58.8025,45412.0
2018-03-09 13:00:00,86.06,86.08,86.05,86.07,49840.0,58.8025,58.8162,58.7957,58.8094,49840.0
2018-03-09 13:10:00,86.08,86.09,86.06,86.09,44668.0,58.8162,58.823,58.8025,58.823,44668.0
2018-03-09 13:20:00,86.08,86.09,86.07,86.09,15426.0,58.8162,58.823,58.8094,58.823,15426.0
2018-03-09 13:30:00,86.09,86.1,86.07,86.09,58519.0,58.823,58.8299,58.8094,58.823,58519.0
2018-03-09 13:40:00,86.09,86.11,86.09,86.1,57241.0,58.823,58.8367,58.823,58.8299,57241.0
2018-03-09 13:50:00,86.1,86.11,86.09,86.11,97540.0,58.8299,58.8367,58.823,58.8367,97540.0
2018-03-09 14:00:00,86.1,86.11,86.09,86.1,164123.0,58.8299,58.8367,58.823,58.8299,164123.0
2018-03-09 14:10:00,86.1,86.11,86.09,86.1,133727.0,58.8299,58.8367,58.823,58.8299,133727.0
2018-03-09 14:20:00,86.1,86.1,86.09,86.1,141615.0,58.8299,58.8299,58.823,58.8299,141615.0
2018-03-09 14:30:00,86.1,86.11,86.09,86.09,130014.0,58.8299,58.8367,58.823,58.823,130014.0
2018-03-09 14:40:00,86.09,86.1,86.07,86.09,98732.0,58.823,58.8299,58.8094,58.823,98732.0
2018-03-09 14:50:00,86.08,86.11,86.06,86.1,244318.0,58.8162,58.8367,58.8025,58.8299,244318.0
2018-03-09 15:00:00,86.09,86.11,86.08,86.1,700993.0,58.823,58.8367,58.8162,58.8299,700993.0
2018-03-09 15:10:00,86.1,86.12,86.1,86.1,255652.0,58.8299,58.8435,58.8299,58.8299,255652.0
2018-03-09 15:20:00,86.1,86.13,86.1,86.11,537796.0,58.8299,58.8504,58.8299,58.8367,537796.0
2018-03-09 15:30:00,86.11,86.12,86.07,86.1,524535.0,58.8367,58.8435,58.8094,58.8299,524535.0
2018-03-09 15:40:00,86.1,86.12,86.08,86.1,334018.0,58.8299,58.8435,58.8162,58.8299,334018.0
2018-03-09 15:50:00,86.1,86.11,86.04,86.08,1227165.0,58.8299,58.8367,58.7889,58.8162,1227165.0
2018-03-12 09:30:00,86.0,86.07,86.0,86.02,161123.0,58.7615,58.8094,58.7615,58.7752,161123.0
2018-03-12 09:40:00,86.03,86.06,86.02,86.04,82215.0,58.782,58.8025,58.7752,58.7889,82215.0
2018-03-12 09:50:00,86.04,86.06,85.99,85.99,283953.0,58.7889,58.8025,58.7547,58.7547,283953.0
2018-03-12 10:00:00,85.99,86.01,85.92,85.92,185117.0,58.7547,58.7684,58.7069,58.7069,185117.0
2018-03-12 10:10:00,85.92,85.97,85.89,85.97,548826.0,58.7069,58.741,58.6864,58.741,548826.0
2018-03-12 10:20:00,85.97,86.0,85.95,85.97,153936.0,58.741,58.7615,58.7274,58.741,153936.0
2018-03-12 10:30:00,85.97,85.97,85.94,85.95,145736.0,58.741,58.741,58.7205,58.7274,145736.0
2018-03-12 10:40:00,85.95,85.97,85.94,85.97,41480.0,58.7274,58.741,58.7205,58.741,41480.0
2018-03-12 10:50:00,85.96,85.97,85.89,85.93,259382.0,58.7342,58.741,58.6864,58.7137,259382.0
2018-03-12 11:00:00,85.94,85.95,85.88,85.88,532036.0,58.7205,58.7274,58.6795,58.6795,532036.0
2018-03-12 11:10:00,85.89,85.89,85.84,85.89,348982.0,58.6864,58.6864,58.6522,58.6864,348982.0
2018-03-12 11:20:00,85.89,85.89,85.82,85.85,260834.0,58.6864,58.6864,58.6385,58.659,260834.0
2018-03-12 11:30:00,85.86,85.92,85.86,85.91,148023.0,58.6659,58.7069,58.6659,58.7,148023.0
2018-03-12 11:40:00,85.92,85.93,85.89,85.89,51103.0,58.7069,58.7137,58.6864,58.6864,51103.0
2018-03-12 11:50:00,85.89,85.93,85.86,85.88,142116.0,58.6864,58.7137,58.6659,58.6795,142116.0
2018-03-12 12:00:00,85.88,85.9,85.87,85.87,223462.0,58.6795,58.6932,58.6727,58.6727,223462.0
2018-03-12 12:10:00,85.88,85.88,85.85,85.86,252086.0,58.6795,58.6795,58.659,58.6659,252086.0
2018-03-12 12:20:00,85.86,85.88,85.83,85.85,239305.0,58.6659,58.6795,58.6454,58.659,239305.0
2018-03-12 12:30:00,85.84,85.85,85.79,85.81,183841.0,58.6522,58.659,58.618,58.6317,183841.0
2018-03-12 12:40:00,85.81,85.84,85.81,85.81,65326.0,58.6317,58.6522,58.6317,58.6317,65326.0
2018-03-12 12:50:00,85.81,85.87,85.81,85.83,163158.0,58.6317,58.6727,58.6317,58.6454,163158.0
2018-03-12 13:00:00,85.83,85.88,85.83,85.86,117739.0,58.6454,58.6795,58.6454,58.6659,117739.0
2018-03-12 13:10:00,85.86,85.9,85.85,85.88,86885.0,58.6659,58.6932,58.659,58.6795,86885.0
2018-03-12 13:20:00,85.89,85.94,85.88,85.91,147587.0,58.6864,58.7205,58.6795,58.7,147587.0
2018-03-12 13:30:00,85.91,85.94,85.9,85.93,120043.0,58.7,58.7205,58.6932,58.7137,120043.0
2018-03-12 13:40:00,85.92,85.95,85.91,85.95,79140.0,58.7069,58.7274,58.7,58.7274,79140.0
2018-03-12 13:50:00,85.94,85.95,85.89,85.91,180049.0,58.7205,58.7274,58.6864,58.7,180049.0
2018-03-12 14:00:00,85.91,85.91,85.89,85.91,169650.0,58.7,58.7,58.6864,58.7,169650.0
2018-03-12 14:10:00,85.9,85.91,85.88,85.91,279268.0,58.6932,58.7,58.6795,58.7,279268.0
2018-03-12 14:20:00,85.91,85.96,85.89,85.94,168422.0,58.7,58.7342,58.6864,58.7205,168422.0
2018-03-12 14:30:00,85.94,85.96,85.92,85.95,153951.0,58.7205,58.7342,58.7069,58.7274,153951.0
2018-03-12 14:40:00,85.96,85.97,85.93,85.94,170290.0,58.7342,58.741,58.7137,58.7205,170290.0
2018-03-12 14:50:00,85.94,85.95,85.91,85.95,86311.0,58.7205,58.7274,58.7,58.7274,86311.0
2018-03-12 15:00:00,85.95,85.96,85.93,85.94,105049.0,58.7274,58.7342,58.7137,58.7205,105049.0
2018-03-12 15:10:00,85.95,85.95,85.91,85.93,114540.0,58.7274,58.7274,58.7,58.7137,114540.0
2018-03-12 15:20:00,85.92,85.93,85.91,85.92,144347.0,58.7069,58.7137,58.7,58.7069,144347.0
2018-03-12 15:30:00,85.92,85.94,85.91,85.93,292515.0,58.7069,58.7205,58.7,58.7137,292515.0
2018-03-12 15:40:00,85.93,85.97,85.93,85.97,232753.0,58.7137,58.741,58.7137,58.741,232753.0
2018-03-12 15:50:00,85.96,85.97,85.9,85.92,1037766.0,58.7342,58.741,58.6932,58.7069,1037766.0
2018-03-13 09:30:00,85.93,86.0,85.93,85.99,371626.0,58.7137,58.7615,58.7137,58.7547,371626.0
2018-03-13 09:40:00,85.98,86.03,85.98,86.02,232476.0,58.7479,58.782,58.7479,58.7752,232476.0
2018-03-13 09:50:00,86.02,86.04,85.99,86.0,669903.0,58.7752,58.7889,58.7547,58.7615,669903.0
2018-03-13 10:00:00,86.0,86.0,85.96,85.96,69675.0,58.7615,58.7615,58.7342,58.7342,69675.0
2018-03-13 10:10:00,85.96,85.98,85.93,85.98,101666.0,58.7342,58.7479,58.7137,58.7479,101666.0
2018-03-13 10:20:00,85.98,86.0,85.97,85.97,160846.0,58.7479,58.7615,58.741,58.741,160846.0
2018-03-13 10:30:00,85.97,85.98,85.95,85.97,555062.0,58.741,58.7479,58.7274,58.741,555062.0
2018-03-13 10:40:00,85.97,85.99,85.96,85.97,214143.0,58.741,58.7547,58.7342,58.741,214143.0
2018-03-13 10:50:00,85.97,85.97,85.92,85.93,247014.0,58.741,58.741,58.7069,58.7137,247014.0
2018-03-13 11:00:00,85.92,85.94,85.86,85.87,341044.0,58.7069,58.7205,58.6659,58.6727,341044.0
2018-03-13 11:10:00,85.86,85.87,85.76,85.81,453448.0,58.6659,58.6727,58.5975,58.6317,453448.0
2018-03-13 11:20:00,85.82,85.83,85.77,85.8,227996.0,58.6385,58.6454,58.6044,58.6249,227996.0
2018-03-13 11:30:00,85.8,85.82,85.76,85.79,403663.0,58.6249,58.6385,58.5975,58.618,403663.0
2018-03-13 11:40:00,85.79,85.84,85.79,85.83,189518.0,58.618,58.6522,58.618,58.6454,189518.0
2018-03-13 11:50:00,85.84,85.85,85.81,85.81,142402.0,58.6522,58.659,58.6317,58.6317,142402.0
2018-03-13 12:00:00,85.81,85.82,85.73,85.76,112320.0,58.6317,58.6385,58.577,58.5975,112320.0
2018-03-13 12:10:00,85.75,85.8,85.74,85.78,118376.0,58.5907,58.6249,58.5839,58.6112,118376.0
2018-03-13 12:20:00,85.78,85.8,85.76,85.78,770404.0,58.6112,58.6249,58.5975,58.6112,770404.0
2018-03-13 12:30:00,85.78,85.82,85.78,85.81,58120.0,58.6112,58.6385,58.6112,58.6317,58120.0
2018-03-13 12:40:00,85.81,85.84,85.79,85.82,467260.0,58.6317,58.6522,58.618,58.6385,467260.0
2018-03-13 12:50:00,85.82,85.84,85.82,85.83,251071.0,58.6385,58.6522,58.6385,58.6454,251071.0
2018-03-13 13:00:00,85.83,85.85,85.82,85.85,103512.0,58.6454,58.659,58.6385,58.659,103512.0
2018-03-13 13:10:00,85.85,85.86,85.83,85.84,158439.0,58.659,58.6659,58.6454,58.6522,158439.0
2018-03-13 13:20:00,85.84,85.85,85.81,85.84,77725.0,58.6522,58.659,58.6317,58.6522,77725.0
2018-03-13 13:30:00,85.84,85.84,85.82,85.84,84234.0,58.6522,58.6522,58.6385,58.6522,84234.0
2018-03-13 13:40:00,85.84,85.85,85.81,85.81,170536.0,58.6522,58.659,58.6317,58.6317,170536.0
2018-03-13 13:50:00,85.82,85.84,85.81,85.82,117563.0,58.6385,58.6522,58.6317,58.6385,117563.0
2018-03-13 14:00:00,85.82,85.85,85.82,85.82,119413.0,58.6385,58.659,58.6385,58.6385,119413.0
2018-03-13 14:10:00,85.83,85.83,85.78,85.81,157670.0,58.6454,58.6454,58.6112,58.6317,157670.0
2018-03-13 14:20:00,85.81,85.82,85.79,85.8,132962.0,58.6317,58.6385,58.618,58.6249,132962.0
2018-03-13 14:30:00,85.81,85.83,85.8,85.81,178769.0,58.6317,58.6454,58.6249,58.6317,178769.0
2018-03-13 14:40:00,85.8,85.82,85.76,85.77,386945.0,58.6249,58.6385,58.5975,58.6044,386945.0
2018-03-13 14:50:00,85.77,85.79,85.75,85.75,220103.0,58.6044,58.618,58.5907,58.5907,220103.0
2018-03-13 15:00:00,85.76,85.76,85.66,85.71,643890.0,58.5975,58.5975,58.5292,58.5634,643890.0
2018-03-13 15:10:00,85.71,85.71,85.68,85.7,638106.0,58.5634,58.5634,58.5429,58.5565,638106.0
2018-03-13 15:20:00,85.7,85.7,85.63,85.64,1054803.0,58.5565,58.5565,58.5087,58.5155,1054803.0
2018-03-13 15:30:00,85.65,85.68,85.63,85.64,492782.0,58.5224,58.5429,58.5087,58.5155,492782.0
2018-03-13 15:40:00,85.64,85.69,85.61,85.68,561050.0,58.5155,58.5497,58.4951,58.5429,561050.0
2018-03-13 15:50:00,85.68,85.71,85.63,85.66,1125163.0,58.5429,58.5634,58.5087,58.5292,1125163.0
2018-03-14 09:30:00,85.73,85.78,85.66,85.69,147775.0,58.577,58.6112,58.5292,58.5497,147775.0
2018-03-14 09:40:00,85.69,85.71,85.65,85.67,75628.0,58.5497,58.5634,58.5224,58.536,75628.0
2018-03-14 09:50:00,85.67,85.71,85.66,85.68,72210.0,58.536,58.5634,58.5292,58.5429,72210.0
2018-03-14 10:00:00,85.7,85.72,85.67,85.67,92736.0,58.5565,58.5702,58.536,58.536,92736.0
2018-03-14 10:10:00,85.67,85.67,85.6,85.61,176620.0,58.536,58.536,58.4882,58.4951,176620.0
2018-03-14 10:20:00,85.61,85.64,85.6,85.64,193883.0,58.4951,58.5155,58.4882,58.5155,193883.0
2018-03-14 10:30:00,85.64,85.66,85.62,85.65,385425.0,58.5155,58.5292,58.5019,58.5224,385425.0
2018-03-14 10:40:00,85.65,85.69,85.64,85.67,69981.0,58.5224,58.5497,58.5155,58.536,69981.0
2018-03-14 10:50:00,85.67,85.69,85.65,85.65,28235.0,58.536,58.5497,58.5224,58.5224,28235.0
2018-03-14 11:00:00,85.66,85.66,85.62,85.65,141393.0,58.5292,58.5292,58.5019,58.5224,141393.0
2018-03-14 11:10:00,85.66,85.66,85.6,85.63,197391.0,58.5292,58.5292,58.4882,58.5087,197391.0
2018-03-14 11:20:00,85.63,85.68,85.6,85.67,137603.0,58.5087,58.5429,58.4882,58.536,137603.0
2018-03-14 11:30:00,85.66,85.69,85.57,85.59,252524.0,58.5292,58.5497,58.4677,58.4814,252524.0
2018-03-14 11:40:00,85.59,85.63,85.58,85.61,342682.0,58.4814,58.5087,58.4746,58.4951,342682.0
2018-03-14 11:50:00,85.61,85.64,85.6,85.61,98775.0,58.4951,58.5155,58.4882,58.4951,98775.0
2018-03-14 12:00:00,85.61,85.64,85.6,85.61,56316.0,58.4951,58.5155,58.4882,58.4951,56316.0
2018-03-14 12:10:00,85.61,85.72,85.6,85.7,270471.0,58.4951,58.5702,58.4882,58.5565,270471.0
2018-03-14 12:20:00,85.7,85.71,85.64,85.64,88503.0,58.5565,58.5634,58.5155,58.5155,88503.0
2018-03-14 12:30:00,85.65,85.7,85.65,85.7,53908.0,58.5224,58.5565,58.5224,58.5565,53908.0
2018-03-14 12:40:00,85.69,85.72,85.66,85.67,104542.0,58.5497,58.5702,58.5292,58.536,104542.0
2018-03-14 12:50:00,85.68,85.69,85.65,85.67,47692.0,58.5429,58.5497,58.5224,58.536,47692.0
2018-03-14 13:00:00,85.66,85.67,85.63,85.64,67531.0,58.5292,58.536,58.5087,58.5155,67531.0
2018-03-14 13:10:00,85.64,85.64,85.56,85.61,197243.0,58.5155,58.5155,58.4609,58.4951,197243.0
2018-03-14 13:20:00,85.62,85.62,85.57,85.58,177822.0,58.5019,58.5019,58.4677,58.4746,177822.0
2018-03-14 13:30:00,85.57,85.61,85.57,85.6,121841.0,58.4677,58.4951,58.4677,58.4882,121841.0
2018-03-14 13:40:00,85.61,85.68,85.6,85.67,152518.0,58.4951,58.5429,58.4882,58.536,152518.0
2018-03-14 13:50:00,85.67,85.71,85.66,85.66,124166.0,58.536,58.5634,58.5292,58.5292,124166.0
2018-03-14 14:00:00,85.66,85.67,85.63,85.66,136413.0,58.5292,58.536,58.5087,58.5292,136413.0
2018-03-14 14:10:00,85.66,85.66,85.62,85.63,90982.0,58.5292,58.5292,58.5019,58.5087,90982.0
2018-03-14 14:20:00,85.62,85.66,85.61,85.64,293376.0,58.5019,58.5292,58.4951,58.5155,293376.0
2018-03-14 14:30:00,85.65,85.65,85.6,85.61,177582.0,58.5224,58.5224,58.4882,58.4951,177582.0
2018-03-14 14:40:00,85.61,85.63,85.6,85.62,267408.0,58.4951,58.5087,58.4882,58.5019,267408.0
2018-03-14 14:50:00,85.62,85.65,85.6,85.62,139514.0,58.5019,58.5224,58.4882,58.5019,139514.0
2018-03-14 15:00:00,85.63,85.63,85.56,85.57,399603.0,58.5087,58.5087,58.4609,58.4677,399603.0
2018-03-14 15:10:00,85.57,85.64,85.54,85.57,233057.0,58.4677,58.5155,58.4472,58.4677,233057.0
2018-03-14 15:20:00,85.57,85.6,85.55,85.57,273267.0,58.4677,58.4882,58.4541,58.4677,273267.0
2018-03-14 15:30:00,85.58,85.58,85.53,85.54,353011.0,58.4746,58.4746,58.4404,58.4472,353011.0
2018-03-14 15:40:00,85.54,85.59,85.52,85.58,695593.0,58.4472,58.4814,58.4336,58.4746,695593.0
2018-03-14 15:50:00,85.57,85.59,85.55,85.57,685839.0,58.4677,58.4814,58.4541,58.4677,685839.0
2018-03-15 09:30:00,85.55,85.56,85.53,85.54,133014.0,58.4541,58.4609,58.4404,58.4472,133014.0
2018-03-15 09:40:00,85.54,85.54,85.5,85.51,167622.0,58.4472,58.4472,58.4199,58.4267,167622.0
2018-03-15 09:50:00,85.52,85.56,85.51,85.52,103497.0,58.4336,58.4609,58.4267,58.4336,103497.0
2018-03-15 10:00:00,85.52,85.63,85.51,85.59,292887.0,58.4336,58.5087,58.4267,58.4814,292887.0
2018-03-15 10:10:00,85.59,85.63,85.58,85.59,192295.0,58.4814,58.5087,58.4746,58.4814,192295.0
2018-03-15 10:20:00,85.59,85.63,85.57,85.61,58061.0,58.4814,58.5087,58.4677,58.4951,58061.0
2018-03-15 10:30:00,85.62,85.65,85.58,85.61,70340.0,58.5019,58.5224,58.4746,58.4951,70340.0
2018-03-15 10:40:00,85.61,85.63,85.59,85.62,94240.0,58.4951,58.5087,58.4814,58.5019,94240.0
2018-03-15 10:50:00,85.62,85.65,85.61,85.64,166431.0,58.5019,58.5224,58.4951,58.5155,166431.0
2018-03-15 11:00:00,85.64,85.68,85.63,85.67,125052.0,58.5155,58.5429,58.5087,58.536,125052.0
2018-03-15 11:10:00,85.67,85.7,85.66,85.68,391087.0,58.536,58.5565,58.5292,58.5429,391087.0
2018-03-15 11:20:00,85.69,85.72,85.67,85.7,131394.0,58.5497,58.5702,58.536,58.5565,131394.0
2018-03-15 11:30:00,85.7,85.73,85.69,85.73,484406.0,58.5565,58.577,58.5497,58.577,484406.0
2018-03-15 11:40:00,85.73,85.73,85.69,85.7,243837.0,58.577,58.577,58.5497,58.5565,243837.0
2018-03-15 11:50:00,85.69,85.72,85.68,85.69,1691231.0,58.5497,58.5702,58.5429,58.5497,1691231.0
2018-03-15 12:00:00,85.7,85.73,85.69,85.72,65295.0,58.5565,58.577,58.5497,58.5702,65295.0
2018-03-15 12:10:00,85.73,85.74,85.68,85.74,75141.0,58.577,58.5839,58.5429,58.5839,75141.0
2018-03-15 12:20:00,85.74,85.75,85.71,85.73,109940.0,58.5839,58.5907,58.5634,58.577,109940.0
2018-03-15 12:30:00,85.72,85.73,85.67,85.67,156766.0,58.5702,58.577,58.536,58.536,156766.0
2018-03-15 12:40:00,85.67,85.7,85.66,85.66,118413.0,58.536,58.5565,58.5292,58.5292,118413.0
2018-03-15 12:50:00,85.67,85.69,85.66,85.67,146701.0,58.536,58.5497,58.5292,58.536,146701.0
2018-03-15 13:00:00,85.67,85.68,85.67,85.67,40171.0,58.536,58.5429,58.536,58.536,40171.0
2018-03-15 13:10:00,85.68,85.68,85.67,85.67,51854.0,58.5429,58.5429,58.536,58.536,51854.0
2018-03-15 13:20:00,85.67,85.7,85.67,85.69,46525.0,58.536,58.5565,58.536,58.5497,46525.0
2018-03-15 13:30:00,85.69,85.7,85.68,85.69,49583.0,58.5497,58.5565,58.5429,58.5497,49583.0
2018-03-15 13:40:00,85.68,85.69,85.63,85.66,89547.0,58.5429,58.5497,58.5087,58.5292,89547.0
2018-03-15 13:50:00,85.66,85.67,85.6,85.61,157558.0,58.5292,58.536,58.4882,58.4951,157558.0
2018-03-15 14:00:00,85.61,85.63,85.59,85.62,158283.0,58.4951,58.5087,58.4814,58.5019,158283.0
2018-03-15 14:10:00,85.62,85.65,85.58,85.61,118083.0,58.5019,58.5224,58.4746,58.4951,118083.0
2018-03-15 14:20:00,85.62,85.62,85.58,85.6,91352.0,58.5019,58.5019,58.4746,58.4882,91352.0
2018-03-15 14:30:00,85.6,85.6,85.57,85.59,62392.0,58.4882,58.4882,58.4677,58.4814,62392.0
2018-03-15 14:40:00,85.59,85.59,85.57,85.57,44234.0,58.4814,58.4814,58.4677,58.4677,44234.0
2018-03-15 14:50:00,85.58,85.61,85.57,85.6,59922.0,58.4746,58.4951,58.4677,58.4882,59922.0
2018-03-15 15:00:00,85.6,85.6,85.59,85.59,92833.0,58.4882,58.4882,58.4814,58.4814,92833.0
2018-03-15 15:10:00,85.6,85.6,85.58,85.58,42830.0,58.4882,58.4882,58.4746,58.4746,42830.0
2018-03-15 15:20:00,85.58,85.65,85.58,85.63,159046.0,58.4746,58.5224,58.4746,58.5087,159046.0
2018-03-15 15:30:00,85.63,85.64,85.61,85.62,183471.0,58.5087,58.5155,58.4951,58.5019,183471.0
2018-03-15 15:40:00,85.62,85.68,85.61,85.67,463111.0,58.5019,58.5429,58.4951,58.536,463111.0
2018-03-15 15:50:00,85.67,85.68,85.61,85.63,452693.0,58.536,58.5429,58.4951,58.5087,452693.0
2018-03-16 09:30:00,85.64,85.66,85.59,85.63,410075.0,58.5155,58.5292,58.4814,58.5087,410075.0
2018-03-16 09:40:00,85.62,85.68,85.62,85.68,335455.0,58.5019,58.5429,58.5019,58.5429,335455.0
2018-03-16 09:50:00,85.68,85.68,85.63,85.65,483790.0,58.5429,58.5429,58.5087,58.5224,483790.0
2018-03-16 10:00:00,85.65,85.65,85.64,85.65,49384.0,58.5224,58.5224,58.5155,58.5224,49384.0
2018-03-16 10:10:00,85.65,85.65,85.64,85.65,34103.0,58.5224,58.5224,58.5155,58.5224,34103.0
2018-03-16 10:20:00,85.65,85.65,85.64,85.65,135687.0,58.5224,58.5224,58.5155,58.5224,135687.0
2018-03-16 10:30:00,85.65,85.68,85.64,85.67,130634.0,58.5224,58.5429,58.5155,58.536,130634.0
2018-03-16 10:40:00,85.67,85.67,85.61,85.63,57594.0,58.536,58.536,58.4951,58.5087,57594.0
2018-03-16 10:50:00,85.64,85.67,85.62,85.67,387497.0,58.5155,58.536,58.5019,58.536,387497.0
2018-03-16 11:00:00,85.67,85.67,85.63,85.64,138281.0,58.536,58.536,58.5087,58.5155,138281.0
2018-03-16 11:10:00,85.64,85.67,85.63,85.67,112476.0,58.5155,58.536,58.5087,58.536,112476.0
2018-03-16 11:20:00,85.67,85.7,85.65,85.69,239014.0,58.536,58.5565,58.5224,58.5497,239014.0
2018-03-16 11:30:00,85.69,85.71,85.67,85.69,183106.0,58.5497,58.5634,58.536,58.5497,183106.0
2018-03-16 11:40:00,85.7,85.71,85.67,85.68,125447.0,58.5565,58.5634,58.536,58.5429,125447.0
2018-03-16 11:50:00,85.68,85.7,85.65,85.66,233998.0,58.5429,58.5565,58.5224,58.5292,233998.0
2018-03-16 12:00:00,85.66,85.67,85.62,85.65,86401.0,58.5292,58.536,58.5019,58.5224,86401.0
2018-03-16 12:10:00,85.65,85.68,85.64,85.67,54611.0,58.5224,58.5429,58.5155,58.536,54611.0
2018-03-16 12:20:00,85.67,85.69,85.66,85.68,44669.0,58.536,58.5497,58.5292,58.5429,44669.0
2018-03-16 12:30:00,85.69,85.7,85.65,85.67,85693.0,58.5497,58.5565,58.5224,58.536,85693.0
2018-03-16 12:40:00,85.67,85.72,85.66,85.7,82273.0,58.536,58.5702,58.5292,58.5565,82273.0
2018-03-16 12:50:00,85.7,85.71,85.67,85.7,67634.0,58.5565,58.5634,58.536,58.5565,67634.0
2018-03-16 13:00:00,85.71,85.74,85.7,85.74,114113.0,58.5634,58.5839,58.5565,58.5839,114113.0
2018-03-16 13:10:00,85.74,85.74,85.71,85.71,53791.0,58.5839,58.5839,58.5634,58.5634,53791.0
2018-03-16 13:20:00,85.7,85.73,85.68,85.7,75617.0,58.5565,58.577,58.5429,58.5565,75617.0
2018-03-16 13:30:00,85.7,85.73,85.69,85.71,59872.0,58.5565,58.577,58.5497,58.5634,59872.0
2018-03-16 13:40:00,85.71,85.73,85.69,85.7,75819.0,58.5634,58.577,58.5497,58.5565,75819.0
2018-03-16 13:50:00,85.7,85.72,85.69,85.7,112309.0,58.5565,58.5702,58.5497,58.5565,112309.0
2018-03-16 14:00:00,85.7,85.72,85.7,85.71,39788.0,58.5565,58.5702,58.5565,58.5634,39788.0
2018-03-16 14:10:00,85.71,85.72,85.67,85.7,96655.0,58.5634,58.5702,58.536,58.5565,96655.0
2018-03-16 14:20:00,85.7,85.72,85.69,85.71,59679.0,58.5565,58.5702,58.5497,58.5634,59679.0
2018-03-16 14:30:00,85.72,85.77,85.71,85.74,300702.0,58.5702,58.6044,58.5634,58.5839,300702.0
2018-03-16 14:40:00,85.74,85.74,85.72,85.72,38956.0,58.5839,58.5839,58.5702,58.5702,38956.0
2018-03-16 14:50:00,85.73,85.75,85.72,85.75,47675.0,58.577,58.5907,58.5702,58.5907,47675.0
2018-03-16 15:00:00,85.75,85.77,85.74,85.77,196220.0,58.5907,58.6044,58.5839,58.6044,196220.0
2018-03-16 15:10:00,85.77,85.78,85.76,85.78,201074.0,58.6044,58.6112,58.5975,58.6112,201074.0
2018-03-16 15:20:00,85.78,85.79,85.75,85.79,129946.0,58.6112,58.618,58.5907,58.618,129946.0
2018-03-16 15:30:00,85.79,85.8,85.76,85.77,282699.0,58.618,58.6249,58.5975,58.6044,282699.0
2018-03-16 15:40:00,85.77,85.77,85.75,85.76,240948.0,58.6044,58.6044,58.5907,58.5975,240948.0
2018-03-16 15:50:00,85.76,85.81,85.75,85.79,907688.0,58.5975,58.6317,58.5907,58.618,907688.0
2018-03-19 09:30:00,85.66,85.7,85.57,85.65,202167.0,58.5292,58.5565,58.4677,58.5224,202167.0
2018-03-19 09:40:00,85.64,85.65,85.57,85.59,792452.0,58.5155,58.5224,58.4677,58.4814,792452.0
2018-03-19 09:50:00,85.59,85.6,85.58,85.59,348268.0,58.4814,58.4882,58.4746,58.4814,348268.0
2018-03-19 10:00:00,85.59,85.6,85.57,85.57,192573.0,58.4814,58.4882,58.4677,58.4677,192573.0
2018-03-19 10:10:00,85.58,85.58,85.53,85.55,306402.0,58.4746,58.4746,58.4404,58.4541,306402.0
2018-03-19 10:20:00,85.54,85.58,85.53,85.56,123607.0,58.4472,58.4746,58.4404,58.4609,123607.0
2018-03-19 10:30:00,85.56,85.59,85.55,85.56,46502.0,58.4609,58.4814,58.4541,58.4609,46502.0
2018-03-19 10:40:00,85.57,85.57,85.51,85.52,134477.0,58.4677,58.4677,58.4267,58.4336,134477.0
2018-03-19 10:50:00,85.51,85.52,85.42,85.43,202328.0,58.4267,58.4336,58.3652,58.3721,202328.0
2018-03-19 11:00:00,85.43,85.47,85.4,85.44,237668.0,58.3721,58.3994,58.3516,58.3789,237668.0
2018-03-19 11:10:00,85.44,85.44,85.41,85.43,125968.0,58.3789,58.3789,58.3584,58.3721,125968.0
2018-03-19 11:20:00,85.42,85.49,85.42,85.48,186374.0,58.3652,58.4131,58.3652,58.4062,186374.0
2018-03-19 11:30:00,85.48,85.49,85.45,85.46,146464.0,58.4062,58.4131,58.3857,58.3926,146464.0
2018-03-19 11:40:00,85.47,85.48,85.42,85.43,236762.0,58.3994,58.4062,58.3652,58.3721,236762.0
2018-03-19 11:50:00,85.43,85.48,85.41,85.43,153920.0,58.3721,58.4062,58.3584,58.3721,153920.0
2018-03-19 12:00:00,85.44,85.48,85.41,85.45,283605.0,58.3789,58.4062,58.3584,58.3857,283605.0
2018-03-19 12:10:00,85.45,85.46,85.43,85.44,230739.0,58.3857,58.3926,58.3721,58.3789,230739.0
2018-03-19 12:20:00,85.44,85.49,85.43,85.48,192288.0,58.3789,58.4131,58.3721,58.4062,192288.0
2018-03-19 12:30:00,85.48,85.5,85.45,85.45,153075.0,58.4062,58.4199,58.3857,58.3857,153075.0
2018-03-19 12:40:00,85.45,85.48,85.43,85.44,418076.0,58.3857,58.4062,58.3721,58.3789,418076.0
2018-03-19 12:50:00,85.44,85.47,85.43,85.45,189942.0,58.3789,58.3994,58.3721,58.3857,189942.0
2018-03-19 13:00:00,85.44,85.45,85.36,85.36,179176.0,58.3789,58.3857,58.3242,58.3242,179176.0
2018-03-19 13:10:00,85.37,85.42,85.34,85.41,317123.0,58.3311,58.3652,58.3106,58.3584,317123.0
2018-03-19 13:20:00,85.41,85.41,85.38,85.4,206449.0,58.3584,58.3584,58.3379,58.3516,206449.0
2018-03-19 13:30:00,85.4,85.44,85.4,85.43,149296.0,58.3516,58.3789,58.3516,58.3721,149296.0
2018-03-19 13:40:00,85.43,85.48,85.43,85.47,511097.0,58.3721,58.4062,58.3721,58.3994,511097.0
2018-03-19 13:50:00,85.46,85.46,85.43,85.46,264688.0,58.3926,58.3926,58.3721,58.3926,264688.0
2018-03-19 14:00:00,85.45,85.5,85.45,85.48,151755.0,58.3857,58.4199,58.3857,58.4062,151755.0
2018-03-19 14:10:00,85.48,85.5,85.47,85.48,332272.0,58.4062,58.4199,58.3994,58.4062,332272.0
2018-03-19 14:20:00,85.48,85.48,85.43,85.46,164735.0,58.4062,58.4062,58.3721,58.3926,164735.0
2018-03-19 14:30:00,85.45,85.46,85.4,85.41,158260.0,58.3857,58.3926,58.3516,58.3584,158260.0
2018-03-19 14:40:00,85.41,85.48,85.4,85.45,156638.0,58.3584,58.4062,58.3516,58.3857,156638.0
2018-03-19 14:50:00,85.44,85.49,85.43,85.47,441674.0,58.3789,58.4131,58.3721,58.3994,441674.0
2018-03-19 15:00:00,85.47,85.48,85.44,85.47,100097.0,58.3994,58.4062,58.3789,58.3994,100097.0
2018-03-19 15:10:00,85.47,85.53,85.46,85.52,102329.0,58.3994,58.4404,58.3926,58.4336,102329.0
2018-03-19 15:20:00,85.52,85.53,85.45,85.45,192805.0,58.4336,58.4404,58.3857,58.3857,192805.0
2018-03-19 15:30:00,85.45,85.46,85.42,85.45,345926.0,58.3857,58.3926,58.3652,58.3857,345926.0
2018-03-19 15:40:00,85.45,85.48,85.44,85.45,368919.0,58.3857,58.4062,58.3789,58.3857,368919.0
2018-03-19 15:50:00,85.45,85.49,85.44,85.46,1315181.0,58.3857,58.4131,58.3789,58.3926,1315181.0
2018-03-20 09:30:00,85.43,85.57,85.43,85.51,621905.0,58.3721,58.4677,58.3721,58.4267,621905.0
2018-03-20 09:40:00,85.51,85.58,85.51,85.56,429080.0,58.4267,58.4746,58.4267,58.4609,429080.0
2018-03-20 09:50:00,85.56,85.57,85.52,85.53,442014.0,58.4609,58.4677,58.4336,58.4404,442014.0
2018-03-20 10:00:00,85.53,85.57,85.52,85.54,195459.0,58.4404,58.4677,58.4336,58.4472,195459.0
2018-03-20 10:10:00,85.54,85.54,85.46,85.48,281594.0,58.4472,58.4472,58.3926,58.4062,281594.0
2018-03-20 10:20:00,85.48,85.57,85.48,85.56,222446.0,58.4062,58.4677,58.4062,58.4609,222446.0
2018-03-20 10:30:00,85.57,85.59,85.54,85.58,277540.0,58.4677,58.4814,58.4472,58.4746,277540.0
2018-03-20 10:40:00,85.59,85.6,85.55,85.55,477145.0,58.4814,58.4882,58.4541,58.4541,477145.0
2018-03-20 10:50:00,85.55,85.58,85.54,85.56,84675.0,58.4541,58.4746,58.4472,58.4609,84675.0
2018-03-20 11:00:00,85.57,85.58,85.55,85.56,32775.0,58.4677,58.4746,58.4541,58.4609,32775.0
2018-03-20 11:10:00,85.56,85.58,85.55,85.56,49905.0,58.4609,58.4746,58.4541,58.4609,49905.0
2018-03-20 11:20:00,85.56,85.59,85.56,85.57,72404.0,58.4609,58.4814,58.4609,58.4677,72404.0
2018-03-20 11:30:00,85.58,85.58,85.55,85.56,104112.0,58.4746,58.4746,58.4541,58.4609,104112.0
2018-03-20 11:40:00,85.56,85.57,85.53,85.54,300816.0,58.4609,58.4677,58.4404,58.4472,300816.0
2018-03-20 11:50:00,85.53,85.56,85.48,85.55,246528.0,58.4404,58.4609,58.4062,58.4541,246528.0
2018-03-20 12:00:00,85.55,85.59,85.53,85.58,228596.0,58.4541,58.4814,58.4404,58.4746,228596.0
2018-03-20 12:10:00,85.58,85.63,85.57,85.62,783632.0,58.4746,58.5087,58.4677,58.5019,783632.0
2018-03-20 12:20:00,85.61,85.65,85.61,85.64,107000.0,58.4951,58.5224,58.4951,58.5155,107000.0
2018-03-20 12:30:00,85.63,85.65,85.61,85.62,86377.0,58.5087,58.5224,58.4951,58.5019,86377.0
2018-03-20 12:40:00,85.62,85.63,85.6,85.62,116808.0,58.5019,58.5087,58.4882,58.5019,116808.0
2018-03-20 12:50:00,85.62,85.63,85.6,85.62,66855.0,58.5019,58.5087,58.4882,58.5019,66855.0
2018-03-20 13:00:00,85.62,85.62,85.56,85.56,139415.0,58.5019,58.5019,58.4609,58.4609,139415.0
2018-03-20 13:10:00,85.57,85.58,85.55,85.56,126884.0,58.4677,58.4746,58.4541,58.4609,126884.0
2018-03-20 13:20:00,85.56,85.58,85.54,85.56,409883.0,58.4609,58.4746,58.4472,58.4609,409883.0
2018-03-20 13:30:00,85.56,85.58,85.55,85.56,102712.0,58.4609,58.4746,58.4541,58.4609,102712.0
2018-03-20 13:40:00,85.56,85.58,85.56,85.56,96502.0,58.4609,58.4746,58.4609,58.4609,96502.0
2018-03-20 13:50:00,85.57,85.58,85.55,85.57,332856.0,58.4677,58.4746,58.4541,58.4677,332856.0
2018-03-20 14:00:00,85.57,85.59,85.56,85.58,88258.0,58.4677,58.4814,58.4609,58.4746,88258.0
2018-03-20 14:10:00,85.58,85.59,85.57,85.59,142002.0,58.4746,58.4814,58.4677,58.4814,142002.0
2018-03-20 14:20:00,85.59,85.59,85.57,85.59,115931.0,58.4814,58.4814,58.4677,58.4814,115931.0
2018-03-20 14:30:00,85.59,85.59,85.57,85.58,122885.0,58.4814,58.4814,58.4677,58.4746,122885.0
2018-03-20 14:40:00,85.58,85.61,85.57,85.61,352462.0,58.4746,58.4951,58.4677,58.4951,352462.0
2018-03-20 14:50:00,85.61,85.61,85.58,85.59,124518.0,58.4951,58.4951,58.4746,58.4814,124518.0
2018-03-20 15:00:00,85.59,85.62,85.59,85.62,186608.0,58.4814,58.5019,58.4814,58.5019,186608.0
2018-03-20 15:10:00,85.62,85.62,85.6,85.61,147042.0,58.5019,58.5019,58.4882,58.4951,147042.0
2018-03-20 15:20:00,85.6,85.6,85.58,85.59,134793.0,58.4882,58.4882,58.4746,58.4814,134793.0
2018-03-20 15:30:00,85.6,85.6,85.57,85.59,312853.0,58.4882,58.4882,58.4677,58.4814,312853.0
2018-03-20 15:40:00,85.59,85.59,85.53,85.55,647733.0,58.4814,58.4814,58.4404,58.4541,647733.0
2018-03-20 15:50:00,85.55,85.63,85.54,85.6,1579688.0,58.4541,58.5087,58.4472,58.4882,1579688.0
2018-03-21 09:30:00,85.58,85.62,85.56,85.59,70348.0,58.4746,58.5019,58.4609,58.4814,70348.0
2018-03-21 09:40:00,85.59,85.6,85.57,85.58,20610.0,58.4814,58.4882,58.4677,58.4746,20610.0
2018-03-21 09:50:00,85.58,85.6,85.57,85.58,58073.0,58.4746,58.4882,58.4677,58.4746,58073.0
2018-03-21 10:00:00,85.58,85.59,85.56,85.58,103379.0,58.4746,58.4814,58.4609,58.4746,103379.0
2018-03-21 10:10:00,85.58,85.58,85.53,85.56,150213.0,58.4746,58.4746,58.4404,58.4609,150213.0
2018-03-21 10:20:00,85.56,85.57,85.55,85.55,99172.0,58.4609,58.4677,58.4541,58.4541,99172.0
2018-03-21 10:30:00,85.56,85.58,85.55,85.58,220084.0,58.4609,58.4746,58.4541,58.4746,220084.0
2018-03-21 10:40:00,85.58,85.6,85.57,85.6,51717.0,58.4746,58.4882,58.4677,58.4882,51717.0
2018-03-21 10:50:00,85.6,85.6,85.58,85.58,44964.0,58.4882,58.4882,58.4746,58.4746,44964.0
2018-03-21 11:00:00,85.59,85.6,85.55,85.59,81084.0,58.4814,58.4882,58.4541,58.4814,81084.0
2018-03-21 11:10:00,85.59,85.63,85.58,85.63,129537.0,58.4814,58.5087,58.4746,58.5087,129537.0
2018-03-21 11:20:00,85.62,85.65,85.62,85.64,187646.0,58.5019,58.5224,58.5019,58.5155,187646.0
2018-03-21 11:30:00,85.64,85.65,85.62,85.65,268971.0,58.5155,58.5224,58.5019,58.5224,268971.0
2018-03-21 11:40:00,85.65,85.66,85.63,85.64,464626.0,58.5224,58.5292,58.5087,58.5155,464626.0
2018-03-21 11:50:00,85.63,85.66,85.6,85.61,382926.0,58.5087,58.5292,58.4882,58.4951,382926.0
2018-03-21 12:00:00,85.61,85.62,85.6,85.62,84728.0,58.4951,58.5019,58.4882,58.5019,84728.0
2018-03-21 12:10:00,85.62,85.63,85.61,85.62,197472.0,58.5019,58.5087,58.4951,58.5019,197472.0
2018-03-21 12:20:00,85.62,85.64,85.61,85.63,288232.0,58.5019,58.5155,58.4951,58.5087,288232.0
2018-03-21 12:30:00,85.63,85.64,85.62,85.64,44273.0,58.5087,58.5155,58.5019,58.5155,44273.0
2018-03-21 12:40:00,85.63,85.67,85.63,85.65,81764.0,58.5087,58.536,58.5087,58.5224,81764.0
2018-03-21 12:50:00,85.65,85.66,85.64,85.65,45526.0,58.5224,58.5292,58.5155,58.5224,45526.0
2018-03-21 13:00:00,85.65,85.65,85.58,85.6,399340.0,58.5224,58.5224,58.4746,58.4882,399340.0
2018-03-21 13:10:00,85.6,85.61,85.59,85.61,68611.0,58.4882,58.4951,58.4814,58.4951,68611.0
2018-03-21 13:20:00,85.61,85.61,85.59,85.59,78621.0,58.4951,58.4951,58.4814,58.4814,78621.0
2018-03-21 13:30:00,85.59,85.6,85.57,85.58,92591.0,58.4814,58.4882,58.4677,58.4746,92591.0
2018-03-21 13:40:00,85.58,85.6,85.56,85.59,119383.0,58.4746,58.4882,58.4609,58.4814,119383.0
2018-03-21 13:50:00,85.59,85.6,85.58,85.59,147414.0,58.4814,58.4882,58.4746,58.4814,147414.0
2018-03-21 14:00:00,85.6,85.81,85.55,85.68,566410.0,58.4882,58.6317,58.4541,58.5429,566410.0
2018-03-21 14:10:00,85.68,85.75,85.66,85.73,425358.0,58.5429,58.5907,58.5292,58.577,425358.0
2018-03-21 14:20:00,85.73,85.74,85.62,85.64,338197.0,58.577,58.5839,58.5019,58.5155,338197.0
2018-03-21 14:30:00,85.65,85.68,85.59,85.59,155948.0,58.5224,58.5429,58.4814,58.4814,155948.0
2018-03-21 14:40:00,85.6,85.62,85.59,85.6,266556.0,58.4882,58.5019,58.4814,58.4882,266556.0
2018-03-21 14:50:00,85.59,85.61,85.52,85.6,133766.0,58.4814,58.4951,58.4336,58.4882,133766.0
2018-03-21 15:00:00,85.6,85.64,85.59,85.62,151487.0,58.4882,58.5155,58.4814,58.5019,151487.0
2018-03-21 15:10:00,85.63,85.69,85.62,85.67,193684.0,58.5087,58.5497,58.5019,58.536,193684.0
2018-03-21 15:20:00,85.66,85.67,85.59,85.6,319089.0,58.5292,58.536,58.4814,58.4882,319089.0
2018-03-21 15:30:00,85.6,85.67,85.59,85.65,86715.0,58.4882,58.536,58.4814,58.5224,86715.0
2018-03-21 15:40:00,85.65,85.7,85.63,85.69,379029.0,58.5224,58.5565,58.5087,58.5497,379029.0
2018-03-21 15:50:00,85.69,85.69,85.65,85.67,934428.0,58.5497,58.5497,58.5224,58.536,934428.0
2018-03-22 09:30:00,85.45,85.5,85.41,85.47,676569.0,58.3857,58.4199,58.3584,58.3994,676569.0
2018-03-22 09:40:00,85.47,85.47,85.42,85.45,546017.0,58.3994,58.3994,58.3652,58.3857,546017.0
2018-03-22 09:50:00,85.45,85.48,85.45,85.45,177388.0,58.3857,58.4062,58.3857,58.3857,177388.0
2018-03-22 10:00:00,85.45,85.54,85.43,85.53,279218.0,58.3857,58.4472,58.3721,58.4404,279218.0
2018-03-22 10:10:00,85.53,85.58,85.47,85.48,337716.0,58.4404,58.4746,58.3994,58.4062,337716.0
2018-03-22 10:20:00,85.48,85.52,85.45,85.48,254137.0,58.4062,58.4336,58.3857,58.4062,254137.0
2018-03-22 10:30:00,85.48,85.51,85.47,85.51,121623.0,58.4062,58.4267,58.3994,58.4267,121623.0
2018-03-22 10:40:00,85.51,85.51,85.43,85.45,283574.0,58.4267,58.4267,58.3721,58.3857,283574.0
2018-03-22 10:50:00,85.45,85.48,85.41,85.45,1103118.0,58.3857,58.4062,58.3584,58.3857,1103118.0
2018-03-22 11:00:00,85.45,85.53,85.45,85.52,127429.0,58.3857,58.4404,58.3857,58.4336,127429.0
2018-03-22 11:10:00,85.51,85.52,85.43,85.5,361569.0,58.4267,58.4336,58.3721,58.4199,361569.0
2018-03-22 11:20:00,85.49,85.5,85.44,85.45,122456.0,58.4131,58.4199,58.3789,58.3857,122456.0
2018-03-22 11:30:00,85.45,85.47,85.41,85.42,239419.0,58.3857,58.3994,58.3584,58.3652,239419.0
2018-03-22 11:40:00,85.42,85.46,85.39,85.46,230055.0,58.3652,58.3926,58.3447,58.3926,230055.0
2018-03-22 11:50:00,85.46,85.48,85.43,85.44,1546355.0,58.3926,58.4062,58.3721,58.3789,1546355.0
2018-03-22 12:00:00,85.44,85.47,85.42,85.44,192414.0,58.3789,58.3994,58.3652,58.3789,192414.0
2018-03-22 12:10:00,85.44,85.53,85.43,85.46,634088.0,58.3789,58.4404,58.3721,58.3926,634088.0
2018-03-22 12:20:00,85.47,85.51,85.42,85.48,827234.0,58.3994,58.4267,58.3652,58.4062,827234.0
2018-03-22 12:30:00,85.48,85.52,85.47,85.5,191444.0,58.4062,58.4336,58.3994,58.4199,191444.0
2018-03-22 12:40:00,85.5,85.51,85.43,85.45,895107.0,58.4199,58.4267,58.3721,58.3857,895107.0
2018-03-22 12:50:00,85.45,85.5,85.43,85.43,159970.0,58.3857,58.4199,58.3721,58.3721,159970.0
2018-03-22 13:00:00,85.43,85.44,85.39,85.44,200866.0,58.3721,58.3789,58.3447,58.3789,200866.0
2018-03-22 13:10:00,85.44,85.48,85.41,85.45,79682.0,58.3789,58.4062,58.3584,58.3857,79682.0
2018-03-22 13:20:00,85.45,85.51,85.43,85.51,273313.0,58.3857,58.4267,58.3721,58.4267,273313.0
2018-03-22 13:30:00,85.51,85.52,85.49,85.5,304940.0,58.4267,58.4336,58.4131,58.4199,304940.0
2018-03-22 13:40:00,85.5,85.52,85.48,85.49,183461.0,58.4199,58.4336,58.4062,58.4131,183461.0
2018-03-22 13:50:00,85.5,85.5,85.43,85.47,319390.0,58.4199,58.4199,58.3721,58.3994,319390.0
2018-03-22 14:00:00,85.47,85.48,85.43,85.44,76507.0,58.3994,58.4062,58.3721,58.3789,76507.0
2018-03-22 14:10:00,85.44,85.47,85.43,85.45,83018.0,58.3789,58.3994,58.3721,58.3857,83018.0
2018-03-22 14:20:00,85.45,85.45,85.39,85.4,149552.0,58.3857,58.3857,58.3447,58.3516,149552.0
2018-03-22 14:30:00,85.39,85.43,85.37,85.42,156116.0,58.3447,58.3721,58.3311,58.3652,156116.0
2018-03-22 14:40:00,85.43,85.47,85.4,85.43,111138.0,58.3721,58.3994,58.3516,58.3721,111138.0
2018-03-22 14:50:00,85.43,85.44,85.37,85.39,82711.0,58.3721,58.3789,58.3311,58.3447,82711.0
2018-03-22 15:00:00,85.39,85.44,85.37,85.38,212779.0,58.3447,58.3789,58.3311,58.3379,212779.0
2018-03-22 15:10:00,85.39,85.4,85.34,85.36,420651.0,58.3447,58.3516,58.3106,58.3242,420651.0
2018-03-22 15:20:00,85.36,85.38,85.33,85.33,275175.0,58.3242,58.3379,58.3037,58.3037,275175.0
2018-03-22 15:30:00,85.33,85.33,85.29,85.31,511380.0,58.3037,58.3037,58.2764,58.2901,511380.0
2018-03-22 15:40:00,85.31,85.31,85.22,85.23,552122.0,58.2901,58.2901,58.2286,58.2354,552122.0
2018-03-22 15:50:00,85.23,85.27,85.12,85.15,1825422.0,58.2354,58.2627,58.1602,58.1807,1825422.0
2018-03-23 09:30:00,85.29,85.37,85.27,85.35,391127.0,58.2764,58.3311,58.2627,58.3174,391127.0
2018-03-23 09:40:00,85.35,85.35,85.27,85.29,374277.0,58.3174,58.3174,58.2627,58.2764,374277.0
2018-03-23 09:50:00,85.3,85.36,85.28,85.34,208347.0,58.2832,58.3242,58.2696,58.3106,208347.0
2018-03-23 10:00:00,85.34,85.39,85.28,85.33,473073.0,58.3106,58.3447,58.2696,58.3037,473073.0
2018-03-23 10:10:00,85.33,85.36,85.3,85.31,306898.0,58.3037,58.3242,58.2832,58.2901,306898.0
2018-03-23 10:20:00,85.32,85.33,85.29,85.32,123042.0,58.2969,58.3037,58.2764,58.2969,123042.0
2018-03-23 10:30:00,85.32,85.34,85.29,85.31,95115.0,58.2969,58.3106,58.2764,58.2901,95115.0
2018-03-23 10:40:00,85.31,85.34,85.3,85.31,138760.0,58.2901,58.3106,58.2832,58.2901,138760.0
2018-03-23 10:50:00,85.31,85.35,85.29,85.31,378662.0,58.2901,58.3174,58.2764,58.2901,378662.0
2018-03-23 11:00:00,85.31,85.33,85.31,85.32,456976.0,58.2901,58.3037,58.2901,58.2969,456976.0
2018-03-23 11:10:00,85.31,85.33,85.31,85.31,163539.0,58.2901,58.3037,58.2901,58.2901,163539.0
2018-03-23 11:20:00,85.31,85.32,85.28,85.29,269142.0,58.2901,58.2969,58.2696,58.2764,269142.0
2018-03-23 11:30:00,85.29,85.29,85.26,85.26,271445.0,58.2764,58.2764,58.2559,58.2559,271445.0
2018-03-23 11:40:00,85.26,85.26,85.22,85.22,289555.0,58.2559,58.2559,58.2286,58.2286,289555.0
2018-03-23 11:50:00,85.23,85.23,85.15,85.15,540270.0,58.2354,58.2354,58.1807,58.1807,540270.0
2018-03-23 12:00:00,85.16,85.21,85.15,85.2,723470.0,58.1876,58.2217,58.1807,58.2149,723470.0
2018-03-23 12:10:00,85.2,85.2,85.17,85.18,195040.0,58.2149,58.2149,58.1944,58.2012,195040.0
2018-03-23 12:20:00,85.18,85.22,85.16,85.22,194023.0,58.2012,58.2286,58.1876,58.2286,194023.0
2018-03-23 12:30:00,85.22,85.22,85.15,85.15,203746.0,58.2286,58.2286,58.1807,58.1807,203746.0
2018-03-23 12:40:00,85.15,85.17,85.12,85.17,284792.0,58.1807,58.1944,58.1602,58.1944,284792.0
2018-03-23 12:50:00,85.17,85.19,85.13,85.14,548574.0,58.1944,58.2081,58.1671,58.1739,548574.0
2018-03-23 13:00:00,85.14,85.17,85.13,85.16,614155.0,58.1739,58.1944,58.1671,58.1876,614155.0
2018-03-23 13:10:00,85.16,85.2,85.16,85.17,291633.0,58.1876,58.2149,58.1876,58.1944,291633.0
2018-03-23 13:20:00,85.17,85.23,85.16,85.21,383004.0,58.1944,58.2354,58.1876,58.2217,383004.0
2018-03-23 13:30:00,85.2,85.24,85.19,85.2,181971.0,58.2149,58.2422,58.2081,58.2149,181971.0
2018-03-23 13:40:00,85.2,85.23,85.2,85.23,199755.0,58.2149,58.2354,58.2149,58.2354,199755.0
2018-03-23 13:50:00,85.23,85.28,85.22,85.23,172207.0,58.2354,58.2696,58.2286,58.2354,172207.0
2018-03-23 14:00:00,85.23,85.26,85.19,85.2,109037.0,58.2354,58.2559,58.2081,58.2149,109037.0
2018-03-23 14:10:00,85.2,85.2,85.13,85.15,287255.0,58.2149,58.2149,58.1671,58.1807,287255.0
2018-03-23 14:20:00,85.15,85.16,85.13,85.15,212262.0,58.1807,58.1876,58.1671,58.1807,212262.0
2018-03-23 14:30:00,85.15,85.18,85.12,85.14,489716.0,58.1807,58.2012,58.1602,58.1739,489716.0
2018-03-23 14:40:00,85.14,85.16,85.06,85.08,369566.0,58.1739,58.1876,58.1193,58.1329,369566.0
2018-03-23 14:50:00,85.09,85.09,84.97,84.98,812646.0,58.1397,58.1397,58.0578,58.0646,812646.0
2018-03-23 15:00:00,84.98,85.0,84.85,84.86,805938.0,58.0646,58.0783,57.9758,57.9826,805938.0
2018-03-23 15:10:00,84.85,84.93,84.82,84.9,1934305.0,57.9758,58.0304,57.9553,58.0099,1934305.0
2018-03-23 15:20:00,84.9,84.93,84.88,84.9,619247.0,58.0099,58.0304,57.9963,58.0099,619247.0
2018-03-23 15:30:00,84.9,84.9,84.83,84.89,771602.0,58.0099,58.0099,57.9621,58.0031,771602.0
2018-03-23 15:40:00,84.89,84.91,84.86,84.91,584708.0,58.0031,58.0168,57.9826,58.0168,584708.0
2018-03-23 15:50:00,84.9,84.95,84.88,84.93,1484658.0,58.0099,58.0441,57.9963,58.0304,1484658.0
2018-03-26 09:30:00,85.35,85.38,85.26,85.34,709761.0,58.3174,58.3379,58.2559,58.3106,709761.0
2018-03-26 09:40:00,85.33,85.39,85.27,85.32,681792.0,58.3037,58.3447,58.2627,58.2969,681792.0
2018-03-26 09:50:00,85.31,85.34,85.28,85.29,220467.0,58.2901,58.3106,58.2696,58.2764,220467.0
2018-03-26 10:00:00,85.29,85.29,85.23,85.24,171656.0,58.2764,58.2764,58.2354,58.2422,171656.0
2018-03-26 10:10:00,85.24,85.26,85.23,85.25,282001.0,58.2422,58.2559,58.2354,58.2491,282001.0
2018-03-26 10:20:00,85.25,85.25,85.17,85.18,311416.0,58.2491,58.2491,58.1944,58.2012,311416.0
2018-03-26 10:30:00,85.19,85.2,85.16,85.18,333610.0,58.2081,58.2149,58.1876,58.2012,333610.0
2018-03-26 10:40:00,85.17,85.18,85.13,85.16,269509.0,58.1944,58.2012,58.1671,58.1876,269509.0
2018-03-26 10:50:00,85.17,85.17,85.14,85.16,201831.0,58.1944,58.1944,58.1739,58.1876,201831.0
2018-03-26 11:00:00,85.16,85.18,85.13,85.14,332871.0,58.1876,58.2012,58.1671,58.1739,332871.0
2018-03-26 11:10:00,85.14,85.18,85.12,85.14,412493.0,58.1739,58.2012,58.1602,58.1739,412493.0
2018-03-26 11:20:00,85.14,85.21,85.13,85.2,163132.0,58.1739,58.2217,58.1671,58.2149,163132.0
2018-03-26 11:30:00,85.19,85.24,85.18,85.23,157616.0,58.2081,58.2422,58.2012,58.2354,157616.0
2018-03-26 11:40:00,85.23,85.29,85.23,85.26,148495.0,58.2354,58.2764,58.2354,58.2559,148495.0
2018-03-26 11:50:00,85.26,85.31,85.25,85.27,190178.0,58.2559,58.2901,58.2491,58.2627,190178.0
2018-03-26 12:00:00,85.27,85.27,85.21,85.26,156954.0,58.2627,58.2627,58.2217,58.2559,156954.0
2018-03-26 12:10:00,85.27,85.29,85.25,85.26,164311.0,58.2627,58.2764,58.2491,58.2559,164311.0
2018-03-26 12:20:00,85.26,85.3,85.25,85.28,252521.0,58.2559,58.2832,58.2491,58.2696,252521.0
2018-03-26 12:30:00,85.28,85.33,85.28,85.28,297060.0,58.2696,58.3037,58.2696,58.2696,297060.0
2018-03-26 12:40:00,85.28,85.31,85.27,85.27,176514.0,58.2696,58.2901,58.2627,58.2627,176514.0
2018-03-26 12:50:00,85.27,85.31,85.27,85.3,121262.0,58.2627,58.2901,58.2627,58.2832,121262.0
2018-03-26 13:00:00,85.29,85.33,85.28,85.3,128730.0,58.2764,58.3037,58.2696,58.2832,128730.0
2018-03-26 13:10:00,85.3,85.38,85.29,85.35,111568.0,58.2832,58.3379,58.2764,58.3174,111568.0
2018-03-26 13:20:00,85.36,85.37,85.31,85.32,565459.0,58.3242,58.3311,58.2901,58.2969,565459.0
2018-03-26 13:30:00,85.32,85.33,85.28,85.29,121581.0,58.2969,58.3037,58.2696,58.2764,121581.0
2018-03-26 13:40:00,85.3,85.31,85.27,85.3,226491.0,58.2832,58.2901,58.2627,58.2832,226491.0
2018-03-26 13:50:00,85.3,85.3,85.25,85.27,169724.0,58.2832,58.2832,58.2491,58.2627,169724.0
2018-03-26 14:00:00,85.27,85.3,85.26,85.29,402514.0,58.2627,58.2832,58.2559,58.2764,402514.0
2018-03-26 14:10:00,85.29,85.33,85.29,85.32,202602.0,58.2764,58.3037,58.2764,58.2969,202602.0
2018-03-26 14:20:00,85.33,85.35,85.3,85.34,228474.0,58.3037,58.3174,58.2832,58.3106,228474.0
2018-03-26 14:30:00,85.35,85.35,85.31,85.33,463994.0,58.3174,58.3174,58.2901,58.3037,463994.0
2018-03-26 14:40:00,85.34,85.38,85.3,85.33,242171.0,58.3106,58.3379,58.2832,58.3037,242171.0
2018-03-26 14:50:00,85.33,85.38,85.32,85.32,160767.0,58.3037,58.3379,58.2969,58.2969,160767.0
2018-03-26 15:00:00,85.32,85.37,85.32,85.37,138098.0,58.2969,58.3311,58.2969,58.3311,138098.0
2018-03-26 15:10:00,85.37,85.4,85.36,85.39,243048.0,58.3311,58.3516,58.3242,58.3447,243048.0
2018-03-26 15:20:00,85.38,85.4,85.36,85.37,306896.0,58.3379,58.3516,58.3242,58.3311,306896.0
2018-03-26 15:30:00,85.38,85.38,85.34,85.35,380359.0,58.3379,58.3379,58.3106,58.3174,380359.0
2018-03-26 15:40:00,85.34,85.47,85.34,85.47,471442.0,58.3106,58.3994,58.3106,58.3994,471442.0
2018-03-26 15:50:00,85.47,85.49,85.45,85.47,1008640.0,58.3994,58.4131,58.3857,58.3994,1008640.0
2018-03-27 09:30:00,85.48,85.5,85.4,85.49,247677.0,58.4062,58.4199,58.3516,58.4131,247677.0
2018-03-27 09:40:00,85.49,85.49,85.42,85.42,548602.0,58.4131,58.4131,58.3652,58.3652,548602.0
2018-03-27 09:50:00,85.42,85.5,85.41,85.49,576334.0,58.3652,58.4199,58.3584,58.4131,576334.0
2018-03-27 10:00:00,85.48,85.54,85.48,85.54,621773.0,58.4062,58.4472,58.4062,58.4472,621773.0
2018-03-27 10:10:00,85.54,85.54,85.47,85.51,252851.0,58.4472,58.4472,58.3994,58.4267,252851.0
2018-03-27 10:20:00,85.5,85.53,85.48,85.51,85725.0,58.4199,58.4404,58.4062,58.4267,85725.0
2018-03-27 10:30:00,85.51,85.52,85.45,85.49,221563.0,58.4267,58.4336,58.3857,58.4131,221563.0
2018-03-27 10:40:00,85.5,85.52,85.49,85.51,76119.0,58.4199,58.4336,58.4131,58.4267,76119.0
2018-03-27 10:50:00,85.51,85.53,85.49,85.51,667236.0,58.4267,58.4404,58.4131,58.4267,667236.0
2018-03-27 11:00:00,85.51,85.53,85.48,85.53,416221.0,58.4267,58.4404,58.4062,58.4404,416221.0
2018-03-27 11:10:00,85.52,85.55,85.48,85.53,661725.0,58.4336,58.4541,58.4062,58.4404,661725.0
2018-03-27 11:20:00,85.53,85.53,85.51,85.53,44046.0,58.4404,58.4404,58.4267,58.4404,44046.0
2018-03-27 11:30:00,85.53,85.55,85.51,85.54,140014.0,58.4404,58.4541,58.4267,58.4472,140014.0
2018-03-27 11:40:00,85.55,85.62,85.54,85.6,329466.0,58.4541,58.5019,58.4472,58.4882,329466.0
2018-03-27 11:50:00,85.59,85.61,85.56,85.59,112428.0,58.4814,58.4951,58.4609,58.4814,112428.0
2018-03-27 12:00:00,85.59,85.59,85.54,85.56,102377.0,58.4814,58.4814,58.4472,58.4609,102377.0
2018-03-27 12:10:00,85.56,85.57,85.51,85.53,384001.0,58.4609,58.4677,58.4267,58.4404,384001.0
2018-03-27 12:20:00,85.53,85.54,85.5,85.52,84386.0,58.4404,58.4472,58.4199,58.4336,84386.0
2018-03-27 12:30:00,85.51,85.52,85.47,85.51,360004.0,58.4267,58.4336,58.3994,58.4267,360004.0
2018-03-27 12:40:00,85.51,85.54,85.5,85.53,94006.0,58.4267,58.4472,58.4199,58.4404,94006.0
2018-03-27 12:50:00,85.52,85.58,85.51,85.57,685145.0,58.4336,58.4746,58.4267,58.4677,685145.0
2018-03-27 13:00:00,85.57,85.61,85.56,85.59,129670.0,58.4677,58.4951,58.4609,58.4814,129670.0
2018-03-27 13:10:00,85.59,85.63,85.57,85.59,50895.0,58.4814,58.5087,58.4677,58.4814,50895.0
2018-03-27 13:20:00,85.59,85.6,85.54,85.54,66961.0,58.4814,58.4882,58.4472,58.4472,66961.0
2018-03-27 13:30:00,85.55,85.55,85.47,85.49,549189.0,58.4541,58.4541,58.3994,58.4131,549189.0
2018-03-27 13:40:00,85.48,85.52,85.46,85.47,63622.0,58.4062,58.4336,58.3926,58.3994,63622.0
2018-03-27 13:50:00,85.47,85.5,85.42,85.5,98310.0,58.3994,58.4199,58.3652,58.4199,98310.0
2018-03-27 14:00:00,85.5,85.5,85.41,85.45,76874.0,58.4199,58.4199,58.3584,58.3857,76874.0
2018-03-27 14:10:00,85.45,85.52,85.44,85.52,51991.0,58.3857,58.4336,58.3789,58.4336,51991.0
2018-03-27 14:20:00,85.52,85.52,85.41,85.41,78980.0,58.4336,58.4336,58.3584,58.3584,78980.0
2018-03-27 14:30:00,85.41,85.49,85.39,85.49,95304.0,58.3584,58.4131,58.3447,58.4131,95304.0
2018-03-27 14:40:00,85.49,85.52,85.4,85.4,107193.0,58.4131,58.4336,58.3516,58.3516,107193.0
2018-03-27 14:50:00,85.4,85.43,85.38,85.39,160262.0,58.3516,58.3721,58.3379,58.3447,160262.0
2018-03-27 15:00:00,85.4,85.4,85.26,85.35,171102.0,58.3516,58.3516,58.2559,58.3174,171102.0
2018-03-27 15:10:00,85.36,85.42,85.31,85.39,320617.0,58.3242,58.3652,58.2901,58.3447,320617.0
2018-03-27 15:20:00,85.39,85.42,85.28,85.29,305128.0,58.3447,58.3652,58.2696,58.2764,305128.0
2018-03-27 15:30:00,85.29,85.33,85.21,85.31,378943.0,58.2764,58.3037,58.2217,58.2901,378943.0
2018-03-27 15:40:00,85.31,85.33,85.22,85.23,537278.0,58.2901,58.3037,58.2286,58.2354,537278.0
2018-03-27 15:50:00,85.23,85.41,85.22,85.39,898772.0,58.2354,58.3584,58.2286,58.3447,898772.0
2018-03-28 09:30:00,85.36,85.43,85.28,85.29,583531.0,58.3242,58.3721,58.2696,58.2764,583531.0
2018-03-28 09:40:00,85.28,85.39,85.27,85.39,218582.0,58.2696,58.3447,58.2627,58.3447,218582.0
2018-03-28 09:50:00,85.39,85.4,85.33,85.36,271496.0,58.3447,58.3516,58.3037,58.3242,271496.0
2018-03-28 10:00:00,85.36,85.41,85.34,85.37,696127.0,58.3242,58.3584,58.3106,58.3311,696127.0
2018-03-28 10:10:00,85.36,85.37,85.29,85.33,950054.0,58.3242,58.3311,58.2764,58.3037,950054.0
2018-03-28 10:20:00,85.33,85.36,85.31,85.36,97082.0,58.3037,58.3242,58.2901,58.3242,97082.0
2018-03-28 10:30:00,85.36,85.4,85.32,85.33,254636.0,58.3242,58.3516,58.2969,58.3037,254636.0
2018-03-28 10:40:00,85.33,85.33,85.24,85.28,351795.0,58.3037,58.3037,58.2422,58.2696,351795.0
2018-03-28 10:50:00,85.27,85.36,85.25,85.36,239233.0,58.2627,58.3242,58.2491,58.3242,239233.0
2018-03-28 11:00:00,85.36,85.42,85.34,85.39,224533.0,58.3242,58.3652,58.3106,58.3447,224533.0
2018-03-28 11:10:00,85.39,85.4,85.29,85.35,338424.0,58.3447,58.3516,58.2764,58.3174,338424.0
2018-03-28 11:20:00,85.34,85.38,85.3,85.34,191461.0,58.3106,58.3379,58.2832,58.3106,191461.0
2018-03-28 11:30:00,85.34,85.37,85.3,85.32,398298.0,58.3106,58.3311,58.2832,58.2969,398298.0
2018-03-28 11:40:00,85.33,85.37,85.31,85.33,465997.0,58.3037,58.3311,58.2901,58.3037,465997.0
2018-03-28 11:50:00,85.33,85.33,85.27,85.27,897472.0,58.3037,58.3037,58.2627,58.2627,897472.0
2018-03-28 12:00:00,85.28,85.32,85.27,85.29,133624.0,58.2696,58.2969,58.2627,58.2764,133624.0
2018-03-28 12:10:00,85.29,85.42,85.29,85.42,463429.0,58.2764,58.3652,58.2764,58.3652,463429.0
2018-03-28 12:20:00,85.41,85.44,85.34,85.34,111206.0,58.3584,58.3789,58.3106,58.3106,111206.0
2018-03-28 12:30:00,85.35,85.38,85.33,85.34,199058.0,58.3174,58.3379,58.3037,58.3106,199058.0
2018-03-28 12:40:00,85.35,85.38,85.3,85.31,188352.0,58.3174,58.3379,58.2832,58.2901,188352.0
2018-03-28 12:50:00,85.31,85.34,85.27,85.28,95497.0,58.2901,58.3106,58.2627,58.2696,95497.0
2018-03-28 13:00:00,85.27,85.31,85.2,85.29,575676.0,58.2627,58.2901,58.2149,58.2764,575676.0
2018-03-28 13:10:00,85.29,85.31,85.26,85.3,318255.0,58.2764,58.2901,58.2559,58.2832,318255.0
2018-03-28 13:20:00,85.31,85.35,85.29,85.34,270626.0,58.2901,58.3174,58.2764,58.3106,270626.0
2018-03-28 13:30:00,85.34,85.35,85.29,85.33,377707.0,58.3106,58.3174,58.2764,58.3037,377707.0
2018-03-28 13:40:00,85.32,85.4,85.29,85.39,271946.0,58.2969,58.3516,58.2764,58.3447,271946.0
2018-03-28 13:50:00,85.38,85.39,85.33,85.36,976221.0,58.3379,58.3447,58.3037,58.3242,976221.0
2018-03-28 14:00:00,85.37,85.39,85.35,85.37,632066.0,58.3311,58.3447,58.3174,58.3311,632066.0
2018-03-28 14:10:00,85.37,85.39,85.34,85.37,157190.0,58.3311,58.3447,58.3106,58.3311,157190.0
2018-03-28 14:20:00,85.38,85.42,85.37,85.38,173325.0,58.3379,58.3652,58.3311,58.3379,173325.0
2018-03-28 14:30:00,85.38,85.38,85.33,85.37,258468.0,58.3379,58.3379,58.3037,58.3311,258468.0
2018-03-28 14:40:00,85.37,85.41,85.32,85.37,113966.0,58.3311,58.3584,58.2969,58.3311,113966.0
2018-03-28 14:50:00,85.37,85.39,85.35,85.36,130405.0,58.3311,58.3447,58.3174,58.3242,130405.0
2018-03-28 15:00:00,85.37,85.38,85.28,85.29,147189.0,58.3311,58.3379,58.2696,58.2764,147189.0
2018-03-28 15:10:00,85.29,85.36,85.28,85.34,166802.0,58.2764,58.3242,58.2696,58.3106,166802.0
2018-03-28 15:20:00,85.35,85.43,85.31,85.41,229280.0,58.3174,58.3721,58.2901,58.3584,229280.0
2018-03-28 15:30:00,85.41,85.44,85.38,85.42,364735.0,58.3584,58.3789,58.3379,58.3652,364735.0
2018-03-28 15:40:00,85.42,85.43,85.37,85.42,396152.0,58.3652,58.3721,58.3311,58.3652,396152.0
2018-03-28 15:50:00,85.42,85.43,85.34,85.35,467534.0,58.3652,58.3721,58.3106,58.3174,467534.0
2018-03-29 09:30:00,85.49,85.54,85.45,85.53,900042.0,58.4131,58.4472,58.3857,58.4404,900042.0
2018-03-29 09:40:00,85.53,85.54,85.44,85.45,260084.0,58.4404,58.4472,58.3789,58.3857,260084.0
2018-03-29 09:50:00,85.45,85.47,85.43,85.45,392420.0,58.3857,58.3994,58.3721,58.3857,392420.0
2018-03-29 10:00:00,85.45,85.47,85.39,85.4,145182.0,58.3857,58.3994,58.3447,58.3516,145182.0
2018-03-29 10:10:00,85.39,85.45,85.39,85.44,209985.0,58.3447,58.3857,58.3447,58.3789,209985.0
2018-03-29 10:20:00,85.44,85.47,85.43,85.47,331861.0,58.3789,58.3994,58.3721,58.3994,331861.0
2018-03-29 10:30:00,85.46,85.49,85.44,85.47,142217.0,58.3926,58.4131,58.3789,58.3994,142217.0
2018-03-29 10:40:00,85.48,85.55,85.47,85.55,302489.0,58.4062,58.4541,58.3994,58.4541,302489.0
2018-03-29 10:50:00,85.55,85.59,85.54,85.59,133862.0,58.4541,58.4814,58.4472,58.4814,133862.0
2018-03-29 11:00:00,85.59,85.63,85.57,85.63,236248.0,58.4814,58.5087,58.4677,58.5087,236248.0
2018-03-29 11:10:00,85.63,85.63,85.56,85.56,266341.0,58.5087,58.5087,58.4609,58.4609,266341.0
2018-03-29 11:20:00,85.56,85.59,85.53,85.57,165110.0,58.4609,58.4814,58.4404,58.4677,165110.0
2018-03-29 11:30:00,85.57,85.57,85.53,85.56,186223.0,58.4677,58.4677,58.4404,58.4609,186223.0
2018-03-29 11:40:00,85.56,85.59,85.55,85.59,97019.0,58.4609,58.4814,58.4541,58.4814,97019.0
2018-03-29 11:50:00,85.59,85.61,85.58,85.61,111139.0,58.4814,58.4951,58.4746,58.4951,111139.0
2018-03-29 12:00:00,85.61,85.61,85.53,85.55,170531.0,58.4951,58.4951,58.4404,58.4541,170531.0
2018-03-29 12:10:00,85.54,85.59,85.54,85.59,66205.0,58.4472,58.4814,58.4472,58.4814,66205.0
2018-03-29 12:20:00,85.59,85.62,85.57,85.61,83558.0,58.4814,58.5019,58.4677,58.4951,83558.0
2018-03-29 12:30:00,85.61,85.61,85.56,85.56,213417.0,58.4951,58.4951,58.4609,58.4609,213417.0
2018-03-29 12:40:00,85.56,85.57,85.56,85.56,17440.0,58.4609,58.4677,58.4609,58.4609,17440.0
2018-03-29 12:50:00,85.56,85.62,85.56,85.6,107968.0,58.4609,58.5019,58.4609,58.4882,107968.0
2018-03-29 13:00:00,85.61,85.61,85.56,85.57,102224.0,58.4951,58.4951,58.4609,58.4677,102224.0
2018-03-29 13:10:00,85.57,85.63,85.56,85.63,102145.0,58.4677,58.5087,58.4609,58.5087,102145.0
2018-03-29 13:20:00,85.64,85.67,85.63,85.66,98922.0,58.5155,58.536,58.5087,58.5292,98922.0
2018-03-29 13:30:00,85.67,85.67,85.64,85.65,132550.0,58.536,58.536,58.5155,58.5224,132550.0
2018-03-29 13:40:00,85.65,85.68,85.64,85.67,89315.0,58.5224,58.5429,58.5155,58.536,89315.0
2018-03-29 13:50:00,85.67,85.69,85.66,85.69,100945.0,58.536,58.5497,58.5292,58.5497,100945.0
2018-03-29 14:00:00,85.69,85.7,85.67,85.69,132772.0,58.5497,58.5565,58.536,58.5497,132772.0
2018-03-29 14:10:00,85.69,85.69,85.63,85.64,278873.0,58.5497,58.5497,58.5087,58.5155,278873.0
2018-03-29 14:20:00,85.65,85.66,85.56,85.6,303007.0,58.5224,58.5292,58.4609,58.4882,303007.0
2018-03-29 14:30:00,85.59,85.61,85.56,85.56,182787.0,58.4814,58.4951,58.4609,58.4609,182787.0
2018-03-29 14:40:00,85.57,85.64,85.57,85.64,156284.0,58.4677,58.5155,58.4677,58.5155,156284.0
2018-03-29 14:50:00,85.64,85.65,85.61,85.63,90847.0,58.5155,58.5224,58.4951,58.5087,90847.0
2018-03-29 15:00:00,85.64,85.65,85.61,85.65,321433.0,58.5155,58.5224,58.4951,58.5224,321433.0
2018-03-29 15:10:00,85.65,85.65,85.59,85.61,184557.0,58.5224,58.5224,58.4814,58.4951,184557.0
2018-03-29 15:20:00,85.61,85.61,85.56,85.58,88756.0,58.4951,58.4951,58.4609,58.4746,88756.0
2018-03-29 15:30:00,85.59,85.61,85.56,85.61,179629.0,58.4814,58.4951,58.4609,58.4951,179629.0
2018-03-29 15:40:00,85.61,85.66,85.59,85.66,257510.0,58.4951,58.5292,58.4814,58.5292,257510.0
2018-03-29 15:50:00,85.66,85.66,85.59,85.62,701156.0,58.5292,58.5292,58.4814,58.5019,701156.0
2018-04-02 09:30:00,85.12,85.27,85.12,85.26,709953.0,58.3994,58.5024,58.3994,58.4955,709953.0
2018-04-02 09:40:00,85.26,85.26,85.19,85.2,249075.0,58.4955,58.4955,58.4475,58.4543,249075.0
2018-04-02 09:50:00,85.2,85.21,85.17,85.2,861956.0,58.4543,58.4612,58.4337,58.4543,861956.0
2018-04-02 10:00:00,85.21,85.21,85.12,85.2,315989.0,58.4612,58.4612,58.3994,58.4543,315989.0
2018-04-02 10:10:00,85.2,85.21,85.16,85.19,742664.0,58.4543,58.4612,58.4269,58.4475,742664.0
2018-04-02 10:20:00,85.19,85.22,85.16,85.16,233159.0,58.4475,58.4681,58.4269,58.4269,233159.0
2018-04-02 10:30:00,85.17,85.18,85.14,85.17,169077.0,58.4337,58.4406,58.4132,58.4337,169077.0
2018-04-02 10:40:00,85.17,85.18,85.14,85.16,116737.0,58.4337,58.4406,58.4132,58.4269,116737.0
2018-04-02 10:50:00,85.15,85.16,85.08,85.08,111008.0,58.42,58.4269,58.372,58.372,111008.0
2018-04-02 11:00:00,85.08,85.09,85.02,85.04,206668.0,58.372,58.3789,58.3308,58.3446,206668.0
2018-04-02 11:10:00,85.04,85.05,85.0,85.03,151755.0,58.3446,58.3514,58.3171,58.3377,151755.0
2018-04-02 11:20:00,85.03,85.04,84.95,85.04,1023610.0,58.3377,58.3446,58.2828,58.3446,1023610.0
2018-04-02 11:30:00,85.03,85.07,84.94,84.94,448869.0,58.3377,58.3651,58.2759,58.2759,448869.0
2018-04-02 11:40:00,84.95,84.95,84.92,84.94,350971.0,58.2828,58.2828,58.2622,58.2759,350971.0
2018-04-02 11:50:00,84.95,85.01,84.92,84.99,419599.0,58.2828,58.324,58.2622,58.3103,419599.0
2018-04-02 12:00:00,84.98,85.01,84.95,84.97,325332.0,58.3034,58.324,58.2828,58.2965,325332.0
2018-04-02 12:10:00,84.98,84.99,84.93,84.96,127177.0,58.3034,58.3103,58.2691,58.2897,127177.0
2018-04-02 12:20:00,84.97,85.01,84.95,84.98,405494.0,58.2965,58.324,58.2828,58.3034,405494.0
2018-04-02 12:30:00,84.98,85.02,84.97,84.98,249508.0,58.3034,58.3308,58.2965,58.3034,249508.0
2018-04-02 12:40:00,84.98,85.07,84.97,85.06,1687882.0,58.3034,58.3651,58.2965,58.3583,1687882.0
2018-04-02 12:50:00,85.06,85.06,85.0,85.05,54443.0,58.3583,58.3583,58.3171,58.3514,54443.0
2018-04-02 13:00:00,85.05,85.07,85.0,85.06,142251.0,58.3514,58.3651,58.3171,58.3583,142251.0
2018-04-02 13:10:00,85.06,85.08,85.04,85.05,146376.0,58.3583,58.372,58.3446,58.3514,146376.0
2018-04-02 13:20:00,85.06,85.06,84.97,84.98,491538.0,58.3583,58.3583,58.2965,58.3034,491538.0
2018-04-02 13:30:00,84.98,85.04,84.98,85.02,107013.0,58.3034,58.3446,58.3034,58.3308,107013.0
2018-04-02 13:40:00,85.02,85.03,84.94,84.96,109928.0,58.3308,58.3377,58.2759,58.2897,109928.0
2018-04-02 13:50:00,84.96,84.98,84.92,84.93,104357.0,58.2897,58.3034,58.2622,58.2691,104357.0
2018-04-02 14:00:00,84.92,84.95,84.89,84.93,113544.0,58.2622,58.2828,58.2416,58.2691,113544.0
2018-04-02 14:10:00,84.93,84.99,84.89,84.97,129209.0,58.2691,58.3103,58.2416,58.2965,129209.0
2018-04-02 14:20:00,84.98,85.01,84.96,84.97,141463.0,58.3034,58.324,58.2897,58.2965,141463.0
2018-04-02 14:30:00,84.96,85.0,84.96,84.96,124647.0,58.2897,58.3171,58.2897,58.2897,124647.0
2018-04-02 14:40:00,84.97,84.97,84.92,84.97,249211.0,58.2965,58.2965,58.2622,58.2965,249211.0
2018-04-02 14:50:00,84.97,85.0,84.95,84.97,141074.0,58.2965,58.3171,58.2828,58.2965,141074.0
2018-04-02 15:00:00,84.98,85.02,84.94,84.98,1765883.0,58.3034,58.3308,58.2759,58.3034,1765883.0
2018-04-02 15:10:00,84.98,85.07,84.97,85.06,148887.0,58.3034,58.3651,58.2965,58.3583,148887.0
2018-04-02 15:20:00,85.06,85.08,85.02,85.04,381716.0,58.3583,58.372,58.3308,58.3446,381716.0
2018-04-02 15:30:00,85.04,85.05,84.99,85.0,227067.0,58.3446,58.3514,58.3103,58.3171,227067.0
2018-04-02 15:40:00,85.0,85.08,84.97,85.06,474891.0,58.3171,58.372,58.2965,58.3583,474891.0
2018-04-02 15:50:00,85.07,85.08,84.95,84.98,2127385.0,58.3651,58.372,58.2828,58.3034,2127385.0
2018-04-03 09:30:00,85.11,85.14,85.04,85.1,434820.0,58.3926,58.4132,58.3446,58.3857,434820.0
2018-04-03 09:40:00,85.1,85.12,85.07,85.09,615359.0,58.3857,58.3994,58.3651,58.3789,615359.0
2018-04-03 09:50:00,85.09,85.1,85.03,85.06,256454.0,58.3789,58.3857,58.3377,58.3583,256454.0
2018-04-03 10:00:00,85.07,85.07,84.99,85.03,205132.0,58.3651,58.3651,58.3103,58.3377,205132.0
2018-04-03 10:10:00,85.03,85.03,84.9,84.9,305661.0,58.3377,58.3377,58.2485,58.2485,305661.0
2018-04-03 10:20:00,84.9,85.0,84.89,85.0,383783.0,58.2485,58.3171,58.2416,58.3171,383783.0
2018-04-03 10:30:00,85.0,85.04,84.98,85.03,372355.0,58.3171,58.3446,58.3034,58.3377,372355.0
2018-04-03 10:40:00,85.02,85.09,85.02,85.07,149710.0,58.3308,58.3789,58.3308,58.3651,149710.0
2018-04-03 10:50:00,85.06,85.1,85.04,85.09,149427.0,58.3583,58.3857,58.3446,58.3789,149427.0
2018-04-03 11:00:00,85.09,85.15,85.09,85.13,625095.0,58.3789,58.42,58.3789,58.4063,625095.0
2018-04-03 11:10:00,85.13,85.13,85.09,85.11,97180.0,58.4063,58.4063,58.3789,58.3926,97180.0
2018-04-03 11:20:00,85.12,85.15,85.09,85.11,478197.0,58.3994,58.42,58.3789,58.3926,478197.0
2018-04-03 11:30:00,85.11,85.12,85.04,85.06,170534.0,58.3926,58.3994,58.3446,58.3583,170534.0
2018-04-03 11:40:00,85.07,85.12,85.06,85.09,399236.0,58.3651,58.3994,58.3583,58.3789,399236.0
2018-04-03 11:50:00,85.08,85.09,85.05,85.06,269543.0,58.372,58.3789,58.3514,58.3583,269543.0
2018-04-03 12:00:00,85.06,85.09,85.05,85.06,170449.0,58.3583,58.3789,58.3514,58.3583,170449.0
2018-04-03 12:10:00,85.06,85.06,85.02,85.02,77939.0,58.3583,58.3583,58.3308,58.3308,77939.0
2018-04-03 12:20:00,85.03,85.03,84.99,85.02,85441.0,58.3377,58.3377,58.3103,58.3308,85441.0
2018-04-03 12:30:00,85.02,85.05,85.01,85.04,76749.0,58.3308,58.3514,58.324,58.3446,76749.0
2018-04-03 12:40:00,85.04,85.07,85.01,85.02,172477.0,58.3446,58.3651,58.324,58.3308,172477.0
2018-04-03 12:50:00,85.02,85.05,85.01,85.05,60205.0,58.3308,58.3514,58.324,58.3514,60205.0
2018-04-03 13:00:00,85.05,85.06,85.01,85.05,125978.0,58.3514,58.3583,58.324,58.3514,125978.0
2018-04-03 13:10:00,85.04,85.05,85.01,85.05,127454.0,58.3446,58.3514,58.324,58.3514,127454.0
2018-04-03 13:20:00,85.05,85.11,85.04,85.09,90993.0,58.3514,58.3926,58.3446,58.3789,90993.0
2018-04-03 13:30:00,85.1,85.11,85.05,85.06,81886.0,58.3857,58.3926,58.3514,58.3583,81886.0
2018-04-03 13:40:00,85.06,85.08,85.04,85.04,103498.0,58.3583,58.372,58.3446,58.3446,103498.0
2018-04-03 13:50:00,85.04,85.1,85.03,85.09,191736.0,58.3446,58.3857,58.3377,58.3789,191736.0
2018-04-03 14:00:00,85.09,85.1,85.04,85.05,119802.0,58.3789,58.3857,58.3446,58.3514,119802.0
2018-04-03 14:10:00,85.06,85.06,85.01,85.02,168228.0,58.3583,58.3583,58.324,58.3308,168228.0
2018-04-03 14:20:00,85.02,85.04,85.01,85.02,72220.0,58.3308,58.3446,58.324,58.3308,72220.0
2018-04-03 14:30:00,85.02,85.02,84.94,84.99,240875.0,58.3308,58.3308,58.2759,58.3103,240875.0
2018-04-03 14:40:00,84.99,85.06,84.96,85.05,219248.0,58.3103,58.3583,58.2897,58.3514,219248.0
2018-04-03 14:50:00,85.05,85.14,85.03,85.1,361191.0,58.3514,58.4132,58.3377,58.3857,361191.0
2018-04-03 15:00:00,85.1,85.15,85.05,85.14,229137.0,58.3857,58.42,58.3514,58.4132,229137.0
2018-04-03 15:10:00,85.14,85.17,85.08,85.11,223454.0,58.4132,58.4337,58.372,58.3926,223454.0
2018-04-03 15:20:00,85.12,85.15,85.08,85.14,87773.0,58.3994,58.42,58.372,58.4132,87773.0
2018-04-03 15:30:00,85.14,85.14,85.04,85.11,145563.0,58.4132,58.4132,58.3446,58.3926,145563.0
2018-04-03 15:40:00,85.11,85.17,85.1,85.14,392440.0,58.3926,58.4337,58.3857,58.4132,392440.0
2018-04-03 15:50:00,85.14,85.21,85.13,85.2,930889.0,58.4132,58.4612,58.4063,58.4543,930889.0
2018-04-04 09:30:00,84.9,85.2,84.9,85.06,437603.0,58.2485,58.4543,58.2485,58.3583,437603.0
2018-04-04 09:40:00,85.06,85.08,85.01,85.02,120076.0,58.3583,58.372,58.324,58.3308,120076.0
2018-04-04 09:50:00,85.03,85.09,85.01,85.08,114695.0,58.3377,58.3789,58.324,58.372,114695.0
2018-04-04 10:00:00,85.08,85.09,85.02,85.07,95917.0,58.372,58.3789,58.3308,58.3651,95917.0
2018-04-04 10:10:00,85.08,85.11,85.03,85.06,211321.0,58.372,58.3926,58.3377,58.3583,211321.0
2018-04-04 10:20:00,85.05,85.08,85.03,85.06,165417.0,58.3514,58.372,58.3377,58.3583,165417.0
2018-04-04 10:30:00,85.06,85.09,85.03,85.07,123892.0,58.3583,58.3789,58.3377,58.3651,123892.0
2018-04-04 10:40:00,85.07,85.11,85.05,85.11,128042.0,58.3651,58.3926,58.3514,58.3926,128042.0
2018-04-04 10:50:00,85.11,85.12,85.07,85.11,173132.0,58.3926,58.3994,58.3651,58.3926,173132.0
2018-04-04 11:00:00,85.11,85.12,85.06,85.08,147822.0,58.3926,58.3994,58.3583,58.372,147822.0
2018-04-04 11:10:00,85.08,85.1,85.05,85.09,145295.0,58.372,58.3857,58.3514,58.3789,145295.0
2018-04-04 11:20:00,85.09,85.12,85.08,85.09,35797.0,58.3789,58.3994,58.372,58.3789,35797.0
2018-04-04 11:30:00,85.09,85.13,85.07,85.11,165978.0,58.3789,58.4063,58.3651,58.3926,165978.0
2018-04-04 11:40:00,85.1,85.11,85.08,85.11,46617.0,58.3857,58.3926,58.372,58.3926,46617.0
2018-04-04 11:50:00,85.1,85.11,85.08,85.1,74477.0,58.3857,58.3926,58.372,58.3857,74477.0
2018-04-04 12:00:00,85.11,85.16,85.09,85.16,77876.0,58.3926,58.4269,58.3789,58.4269,77876.0
2018-04-04 12:10:00,85.16,85.17,85.13,85.15,107360.0,58.4269,58.4337,58.4063,58.42,107360.0
2018-04-04 12:20:00,85.15,85.18,85.13,85.16,61879.0,58.42,58.4406,58.4063,58.4269,61879.0
2018-04-04 12:30:00,85.16,85.18,85.13,85.16,57786.0,58.4269,58.4406,58.4063,58.4269,57786.0
2018-04-04 12:40:00,85.17,85.2,85.15,85.16,63744.0,58.4337,58.4543,58.42,58.4269,63744.0
2018-04-04 12:50:00,85.16,85.18,85.14,85.17,32605.0,58.4269,58.4406,58.4132,58.4337,32605.0
2018-04-04 13:00:00,85.16,85.17,85.09,85.09,49665.0,58.4269,58.4337,58.3789,58.3789,49665.0
2018-04-04 13:10:00,85.09,85.12,85.08,85.1,29384.0,58.3789,58.3994,58.372,58.3857,29384.0
2018-04-04 13:20:00,85.09,85.12,85.07,85.12,93944.0,58.3789,58.3994,58.3651,58.3994,93944.0
2018-04-04 13:30:00,85.12,85.15,85.1,85.12,38542.0,58.3994,58.42,58.3857,58.3994,38542.0
2018-04-04 13:40:00,85.13,85.17,85.11,85.12,133834.0,58.4063,58.4337,58.3926,58.3994,133834.0
2018-04-04 13:50:00,85.11,85.17,85.1,85.17,114350.0,58.3926,58.4337,58.3857,58.4337,114350.0
2018-04-04 14:00:00,85.17,85.24,85.16,85.23,135262.0,58.4337,58.4818,58.4269,58.4749,135262.0
2018-04-04 14:10:00,85.23,85.29,85.22,85.27,211780.0,58.4749,58.5161,58.4681,58.5024,211780.0
2018-04-04 14:20:00,85.27,85.29,85.26,85.27,202272.0,58.5024,58.5161,58.4955,58.5024,202272.0
2018-04-04 14:30:00,85.27,85.27,85.22,85.25,114806.0,58.5024,58.5024,58.4681,58.4886,114806.0
2018-04-04 14:40:00,85.25,85.31,85.23,85.3,206714.0,58.4886,58.5298,58.4749,58.5229,206714.0
2018-04-04 14:50:00,85.3,85.33,85.28,85.32,88114.0,58.5229,58.5435,58.5092,58.5367,88114.0
2018-04-04 15:00:00,85.31,85.37,85.31,85.36,72622.0,58.5298,58.571,58.5298,58.5641,72622.0
2018-04-04 15:10:00,85.37,85.37,85.33,85.34,534684.0,58.571,58.571,58.5435,58.5504,534684.0
2018-04-04 15:20:00,85.34,85.42,85.33,85.41,264735.0,58.5504,58.6053,58.5435,58.5984,264735.0
2018-04-04 15:30:00,85.41,85.41,85.37,85.39,203095.0,58.5984,58.5984,58.571,58.5847,203095.0
2018-04-04 15:40:00,85.39,85.4,85.32,85.38,392909.0,58.5847,58.5915,58.5367,58.5778,392909.0
2018-04-04 15:50:00,85.38,85.44,85.36,85.4,1061810.0,58.5778,58.619,58.5641,58.5915,1061810.0
2018-04-05 09:30:00,85.43,85.49,85.4,85.45,582634.0,58.6121,58.6533,58.5915,58.6258,582634.0
2018-04-05 09:40:00,85.45,85.5,85.45,85.48,265529.0,58.6258,58.6602,58.6258,58.6464,265529.0
2018-04-05 09:50:00,85.48,85.49,85.46,85.48,121618.0,58.6464,58.6533,58.6327,58.6464,121618.0
2018-04-05 10:00:00,85.49,85.49,85.46,85.48,162787.0,58.6533,58.6533,58.6327,58.6464,162787.0
2018-04-05 10:10:00,85.48,85.49,85.46,85.47,275395.0,58.6464,58.6533,58.6327,58.6396,275395.0
2018-04-05 10:20:00,85.46,85.49,85.45,85.49,107301.0,58.6327,58.6533,58.6258,58.6533,107301.0
2018-04-05 10:30:00,85.49,85.51,85.46,85.48,258975.0,58.6533,58.667,58.6327,58.6464,258975.0
2018-04-05 10:40:00,85.48,85.49,85.44,85.46,137140.0,58.6464,58.6533,58.619,58.6327,137140.0
2018-04-05 10:50:00,85.45,85.5,85.45,85.46,100309.0,58.6258,58.6602,58.6258,58.6327,100309.0
2018-04-05 11:00:00,85.47,85.54,85.46,85.53,138343.0,58.6396,58.6876,58.6327,58.6807,138343.0
2018-04-05 11:10:00,85.54,85.55,85.52,85.53,69020.0,58.6876,58.6945,58.6739,58.6807,69020.0
2018-04-05 11:20:00,85.53,85.57,85.53,85.55,103081.0,58.6807,58.7082,58.6807,58.6945,103081.0
2018-04-05 11:30:00,85.54,85.57,85.54,85.56,61861.0,58.6876,58.7082,58.6876,58.7013,61861.0
2018-04-05 11:40:00,85.56,85.56,85.55,85.56,55606.0,58.7013,58.7013,58.6945,58.7013,55606.0
2018-04-05 11:50:00,85.56,85.58,85.55,85.57,169694.0,58.7013,58.715,58.6945,58.7082,169694.0
2018-04-05 12:00:00,85.57,85.58,85.52,85.52,86441.0,58.7082,58.715,58.6739,58.6739,86441.0
2018-04-05 12:10:00,85.53,85.55,85.5,85.53,303985.0,58.6807,58.6945,58.6602,58.6807,303985.0
2018-04-05 12:20:00,85.52,85.54,85.51,85.53,56318.0,58.6739,58.6876,58.667,58.6807,56318.0
2018-04-05 12:30:00,85.52,85.54,85.5,85.52,143341.0,58.6739,58.6876,58.6602,58.6739,143341.0
2018-04-05 12:40:00,85.51,85.52,85.5,85.51,118466.0,58.667,58.6739,58.6602,58.667,118466.0
2018-04-05 12:50:00,85.51,85.54,85.51,85.52,55324.0,58.667,58.6876,58.667,58.6739,55324.0
2018-04-05 13:00:00,85.52,85.54,85.52,85.53,58291.0,58.6739,58.6876,58.6739,58.6807,58291.0
2018-04-05 13:10:00,85.53,85.53,85.49,85.5,69457.0,58.6807,58.6807,58.6533,58.6602,69457.0
2018-04-05 13:20:00,85.5,85.5,85.47,85.5,175263.0,58.6602,58.6602,58.6396,58.6602,175263.0
2018-04-05 13:30:00,85.5,85.53,85.47,85.48,173231.0,58.6602,58.6807,58.6396,58.6464,173231.0
2018-04-05 13:40:00,85.48,85.48,85.43,85.47,399950.0,58.6464,58.6464,58.6121,58.6396,399950.0
2018-04-05 13:50:00,85.47,85.5,85.45,85.46,156324.0,58.6396,58.6602,58.6258,58.6327,156324.0
2018-04-05 14:00:00,85.45,85.48,85.45,85.46,160820.0,58.6258,58.6464,58.6258,58.6327,160820.0
2018-04-05 14:10:00,85.46,85.48,85.45,85.47,200639.0,58.6327,58.6464,58.6258,58.6396,200639.0
2018-04-05 14:20:00,85.47,85.47,85.43,85.46,59274.0,58.6396,58.6396,58.6121,58.6327,59274.0
2018-04-05 14:30:00,85.46,85.51,85.45,85.51,144897.0,58.6327,58.667,58.6258,58.667,144897.0
2018-04-05 14:40:00,85.51,85.55,85.5,85.53,162609.0,58.667,58.6945,58.6602,58.6807,162609.0
2018-04-05 14:50:00,85.52,85.55,85.52,85.52,134460.0,58.6739,58.6945,58.6739,58.6739,134460.0
2018-04-05 15:00:00,85.53,85.53,85.5,85.53,254223.0,58.6807,58.6807,58.6602,58.6807,254223.0
2018-04-05 15:10:00,85.53,85.56,85.5,85.54,331997.0,58.6807,58.7013,58.6602,58.6876,331997.0
2018-04-05 15:20:00,85.54,85.58,85.51,85.52,507350.0,58.6876,58.715,58.667,58.6739,507350.0
2018-04-05 15:30:00,85.52,85.54,85.46,85.47,754374.0,58.6739,58.6876,58.6327,58.6396,754374.0
2018-04-05 15:40:00,85.47,85.52,85.45,85.51,360800.0,58.6396,58.6739,58.6258,58.667,360800.0
2018-04-05 15:50:00,85.51,85.51,85.44,85.45,782123.0,58.667,58.667,58.619,58.6258,782123.0
2018-04-06 09:30:00,85.41,85.44,85.34,85.42,455601.0,58.5984,58.619,58.5504,58.6053,455601.0
2018-04-06 09:40:00,85.42,85.43,85.39,85.41,127989.0,58.6053,58.6121,58.5847,58.5984,127989.0
2018-04-06 09:50:00,85.41,85.44,85.41,85.43,104277.0,58.5984,58.619,58.5984,58.6121,104277.0
2018-04-06 10:00:00,85.43,85.46,85.42,85.43,256798.0,58.6121,58.6327,58.6053,58.6121,256798.0
2018-04-06 10:10:00,85.44,85.46,85.42,85.46,231716.0,58.619,58.6327,58.6053,58.6327,231716.0
2018-04-06 10:20:00,85.46,85.48,85.44,85.45,241242.0,58.6327,58.6464,58.619,58.6258,241242.0
2018-04-06 10:30:00,85.45,85.46,85.42,85.42,195482.0,58.6258,58.6327,58.6053,58.6053,195482.0
2018-04-06 10:40:00,85.43,85.43,85.38,85.42,135365.0,58.6121,58.6121,58.5778,58.6053,135365.0
2018-04-06 10:50:00,85.41,85.43,85.38,85.39,151383.0,58.5984,58.6121,58.5778,58.5847,151383.0
2018-04-06 11:00:00,85.39,85.4,85.34,85.39,176390.0,58.5847,58.5915,58.5504,58.5847,176390.0
2018-04-06 11:10:00,85.39,85.41,85.38,85.39,99581.0,58.5847,58.5984,58.5778,58.5847,99581.0
2018-04-06 11:20:00,85.39,85.41,85.36,85.38,132126.0,58.5847,58.5984,58.5641,58.5778,132126.0
2018-04-06 11:30:00,85.39,85.44,85.38,85.44,266722.0,58.5847,58.619,58.5778,58.619,266722.0
2018-04-06 11:40:00,85.43,85.46,85.42,85.42,145031.0,58.6121,58.6327,58.6053,58.6053,145031.0
2018-04-06 11:50:00,85.42,85.49,85.41,85.48,242396.0,58.6053,58.6533,58.5984,58.6464,242396.0
2018-04-06 12:00:00,85.47,85.48,85.44,85.45,80644.0,58.6396,58.6464,58.619,58.6258,80644.0
2018-04-06 12:10:00,85.44,85.45,85.4,85.4,244313.0,58.619,58.6258,58.5915,58.5915,244313.0
2018-04-06 12:20:00,85.4,85.42,85.38,85.41,103286.0,58.5915,58.6053,58.5778,58.5984,103286.0
2018-04-06 12:30:00,85.42,85.46,85.4,85.45,74980.0,58.6053,58.6327,58.5915,58.6258,74980.0
2018-04-06 12:40:00,85.45,85.48,85.44,85.48,113364.0,58.6258,58.6464,58.619,58.6464,113364.0
2018-04-06 12:50:00,85.47,85.5,85.45,85.5,32280.0,58.6396,58.6602,58.6258,58.6602,32280.0
2018-04-06 13:00:00,85.5,85.5,85.41,85.43,67335.0,58.6602,58.6602,58.5984,58.6121,67335.0
2018-04-06 13:10:00,85.42,85.43,85.38,85.39,93736.0,58.6053,58.6121,58.5778,58.5847,93736.0
2018-04-06 13:20:00,85.39,85.45,85.38,85.42,56174.0,58.5847,58.6258,58.5778,58.6053,56174.0
2018-04-06 13:30:00,85.42,85.43,85.35,85.36,55004.0,58.6053,58.6121,58.5572,58.5641,55004.0
2018-04-06 13:40:00,85.36,85.37,85.31,85.31,139936.0,58.5641,58.571,58.5298,58.5298,139936.0
2018-04-06 13:50:00,85.32,85.33,85.28,85.3,534980.0,58.5367,58.5435,58.5092,58.5229,534980.0
2018-04-06 14:00:00,85.3,85.32,85.28,85.31,850363.0,58.5229,58.5367,58.5092,58.5298,850363.0
2018-04-06 14:10:00,85.31,85.33,85.29,85.3,214657.0,58.5298,58.5435,58.5161,58.5229,214657.0
2018-04-06 14:20:00,85.3,85.33,85.29,85.3,411830.0,58.5229,58.5435,58.5161,58.5229,411830.0
2018-04-06 14:30:00,85.29,85.31,85.24,85.24,181510.0,58.5161,58.5298,58.4818,58.4818,181510.0
2018-04-06 14:40:00,85.24,85.29,85.22,85.27,216311.0,58.4818,58.5161,58.4681,58.5024,216311.0
2018-04-06 14:50:00,85.27,85.27,85.18,85.2,580673.0,58.5024,58.5024,58.4406,58.4543,580673.0
2018-04-06 15:00:00,85.21,85.23,85.17,85.21,356462.0,58.4612,58.4749,58.4337,58.4612,356462.0
2018-04-06 15:10:00,85.21,85.28,85.19,85.26,218965.0,58.4612,58.5092,58.4475,58.4955,218965.0
2018-04-06 15:20:00,85.24,85.28,85.24,85.27,329466.0,58.4818,58.5092,58.4818,58.5024,329466.0
2018-04-06 15:30:00,85.27,85.31,85.25,85.28,227038.0,58.5024,58.5298,58.4886,58.5092,227038.0
2018-04-06 15:40:00,85.29,85.31,85.25,85.29,600851.0,58.5161,58.5298,58.4886,58.5161,600851.0
2018-04-06 15:50:00,85.3,85.32,85.26,85.28,1564529.0,58.5229,58.5367,58.4955,58.5092,1564529.0
2018-04-09 09:30:00,85.45,85.48,85.41,85.44,128117.0,58.6258,58.6464,58.5984,58.619,128117.0
2018-04-09 09:40:00,85.43,85.49,85.43,85.48,363323.0,58.6121,58.6533,58.6121,58.6464,363323.0
2018-04-09 09:50:00,85.49,85.55,85.48,85.54,143778.0,58.6533,58.6945,58.6464,58.6876,143778.0
2018-04-09 10:00:00,85.53,85.56,85.51,85.51,115811.0,58.6807,58.7013,58.667,58.667,115811.0
2018-04-09 10:10:00,85.51,85.54,85.49,85.51,159001.0,58.667,58.6876,58.6533,58.667,159001.0
2018-04-09 10:20:00,85.51,85.57,85.51,85.55,119210.0,58.667,58.7082,58.667,58.6945,119210.0
2018-04-09 10:30:00,85.54,85.6,85.54,85.59,117011.0,58.6876,58.7288,58.6876,58.7219,117011.0
2018-04-09 10:40:00,85.58,85.59,85.56,85.58,61297.0,58.715,58.7219,58.7013,58.715,61297.0
2018-04-09 10:50:00,85.57,85.59,85.55,85.57,334002.0,58.7082,58.7219,58.6945,58.7082,334002.0
2018-04-09 11:00:00,85.57,85.58,85.54,85.55,75015.0,58.7082,58.715,58.6876,58.6945,75015.0
2018-04-09 11:10:00,85.55,85.58,85.54,85.58,49571.0,58.6945,58.715,58.6876,58.715,49571.0
2018-04-09 11:20:00,85.58,85.6,85.56,85.57,89485.0,58.715,58.7288,58.7013,58.7082,89485.0
2018-04-09 11:30:00,85.57,85.59,85.56,85.56,96654.0,58.7082,58.7219,58.7013,58.7013,96654.0
2018-04-09 11:40:00,85.56,85.59,85.54,85.58,104705.0,58.7013,58.7219,58.6876,58.715,104705.0
2018-04-09 11:50:00,85.58,85.59,85.56,85.59,46332.0,58.715,58.7219,58.7013,58.7219,46332.0
2018-04-09 12:00:00,85.59,85.6,85.59,85.6,33068.0,58.7219,58.7288,58.7219,58.7288,33068.0
2018-04-09 12:10:00,85.59,85.61,85.58,85.58,69296.0,58.7219,58.7356,58.715,58.715,69296.0
2018-04-09 12:20:00,85.58,85.59,85.56,85.56,65560.0,58.715,58.7219,58.7013,58.7013,65560.0
2018-04-09 12:30:00,85.56,85.57,85.54,85.55,81933.0,58.7013,58.7082,58.6876,58.6945,81933.0
2018-04-09 12:40:00,85.55,85.57,85.54,85.56,68628.0,58.6945,58.7082,58.6876,58.7013,68628.0
2018-04-09 12:50:00,85.56,85.57,85.56,85.56,22177.0,58.7013,58.7082,58.7013,58.7013,22177.0
2018-04-09 13:00:00,85.56,85.58,85.56,85.58,127966.0,58.7013,58.715,58.7013,58.715,127966.0
2018-04-09 13:10:00,85.58,85.58,85.57,85.58,97114.0,58.715,58.715,58.7082,58.715,97114.0
2018-04-09 13:20:00,85.57,85.58,85.56,85.57,40578.0,58.7082,58.715,58.7013,58.7082,40578.0
2018-04-09 13:30:00,85.57,85.58,85.56,85.57,40483.0,58.7082,58.715,58.7013,58.7082,40483.0
2018-04-09 13:40:00,85.56,85.57,85.55,85.56,79486.0,58.7013,58.7082,58.6945,58.7013,79486.0
2018-04-09 13:50:00,85.56,85.61,85.56,85.61,330809.0,58.7013,58.7356,58.7013,58.7356,330809.0
2018-04-09 14:00:00,85.61,85.61,85.57,85.57,184291.0,58.7356,58.7356,58.7082,58.7082,184291.0
2018-04-09 14:10:00,85.57,85.58,85.55,85.55,195876.0,58.7082,58.715,58.6945,58.6945,195876.0
2018-04-09 14:20:00,85.55,85.56,85.54,85.55,99174.0,58.6945,58.7013,58.6876,58.6945,99174.0
2018-04-09 14:30:00,85.55,85.56,85.54,85.56,116683.0,58.6945,58.7013,58.6876,58.7013,116683.0
2018-04-09 14:40:00,85.55,85.56,85.5,85.51,202345.0,58.6945,58.7013,58.6602,58.667,202345.0
2018-04-09 14:50:00,85.51,85.56,85.5,85.55,139535.0,58.667,58.7013,58.6602,58.6945,139535.0
2018-04-09 15:00:00,85.56,85.59,85.55,85.59,316358.0,58.7013,58.7219,58.6945,58.7219,316358.0
2018-04-09 15:10:00,85.59,85.61,85.56,85.56,421718.0,58.7219,58.7356,58.7013,58.7013,421718.0
2018-04-09 15:20:00,85.57,85.57,85.53,85.55,342795.0,58.7082,58.7082,58.6807,58.6945,342795.0
2018-04-09 15:30:00,85.55,85.59,85.53,85.57,424152.0,58.6945,58.7219,58.6807,58.7082,424152.0
2018-04-09 15:40:00,85.57,85.59,85.53,85.56,522463.0,58.7082,58.7219,58.6807,58.7013,522463.0
2018-04-09 15:50:00,85.55,85.6,85.54,85.57,1640871.0,58.6945,58.7288,58.6876,58.7082,1640871.0
2018-04-10 09:30:00,85.7,85.77,85.7,85.71,373651.0,58.7974,58.8454,58.7974,58.8042,373651.0
2018-04-10 09:40:00,85.71,85.74,85.7,85.74,497310.0,58.8042,58.8248,58.7974,58.8248,497310.0
2018-04-10 09:50:00,85.74,85.74,85.68,85.7,184841.0,58.8248,58.8248,58.7836,58.7974,184841.0
2018-04-10 10:00:00,85.71,85.74,85.69,85.74,128058.0,58.8042,58.8248,58.7905,58.8248,128058.0
2018-04-10 10:10:00,85.74,85.77,85.71,85.76,197736.0,58.8248,58.8454,58.8042,58.8385,197736.0
2018-04-10 10:20:00,85.76,85.79,85.75,85.78,153440.0,58.8385,58.8591,58.8317,58.8523,153440.0
2018-04-10 10:30:00,85.79,85.81,85.78,85.8,571411.0,58.8591,58.8728,58.8523,58.866,571411.0
2018-04-10 10:40:00,85.8,85.83,85.79,85.83,282494.0,58.866,58.8866,58.8591,58.8866,282494.0
2018-04-10 10:50:00,85.83,85.85,85.8,85.83,276679.0,58.8866,58.9003,58.866,58.8866,276679.0
2018-04-10 11:00:00,85.83,85.87,85.82,85.84,365624.0,58.8866,58.914,58.8797,58.8934,365624.0
2018-04-10 11:10:00,85.83,85.83,85.8,85.82,51151.0,58.8866,58.8866,58.866,58.8797,51151.0
2018-04-10 11:20:00,85.83,85.83,85.8,85.81,104829.0,58.8866,58.8866,58.866,58.8728,104829.0
2018-04-10 11:30:00,85.82,85.86,85.81,85.85,178852.0,58.8797,58.9071,58.8728,58.9003,178852.0
2018-04-10 11:40:00,85.86,85.86,85.78,85.81,117316.0,58.9071,58.9071,58.8523,58.8728,117316.0
2018-04-10 11:50:00,85.81,85.84,85.79,85.83,190384.0,58.8728,58.8934,58.8591,58.8866,190384.0
2018-04-10 12:00:00,85.83,85.84,85.8,85.83,67866.0,58.8866,58.8934,58.866,58.8866,67866.0
2018-04-10 12:10:00,85.83,85.83,85.79,85.8,69432.0,58.8866,58.8866,58.8591,58.866,69432.0
2018-04-10 12:20:00,85.8,85.8,85.73,85.76,315926.0,58.866,58.866,58.818,58.8385,315926.0
2018-04-10 12:30:00,85.76,85.81,85.75,85.81,293073.0,58.8385,58.8728,58.8317,58.8728,293073.0
2018-04-10 12:40:00,85.81,85.81,85.76,85.81,145505.0,58.8728,58.8728,58.8385,58.8728,145505.0
2018-04-10 12:50:00,85.81,85.81,85.74,85.75,146662.0,58.8728,58.8728,58.8248,58.8317,146662.0
2018-04-10 13:00:00,85.75,85.8,85.73,85.8,82588.0,58.8317,58.866,58.818,58.866,82588.0
2018-04-10 13:10:00,85.79,85.85,85.79,85.84,72125.0,58.8591,58.9003,58.8591,58.8934,72125.0
2018-04-10 13:20:00,85.84,85.86,85.83,85.86,74710.0,58.8934,58.9071,58.8866,58.9071,74710.0
2018-04-10 13:30:00,85.86,85.9,85.85,85.89,110836.0,58.9071,58.9346,58.9003,58.9277,110836.0
2018-04-10 13:40:00,85.89,85.89,85.8,85.83,416846.0,58.9277,58.9277,58.866,58.8866,416846.0
2018-04-10 13:50:00,85.84,85.89,85.83,85.89,167700.0,58.8934,58.9277,58.8866,58.9277,167700.0
2018-04-10 14:00:00,85.89,85.91,85.88,85.91,117846.0,58.9277,58.9414,58.9209,58.9414,117846.0
2018-04-10 14:10:00,85.91,85.92,85.88,85.9,183996.0,58.9414,58.9483,58.9209,58.9346,183996.0
2018-04-10 14:20:00,85.89,85.89,85.86,85.87,108704.0,58.9277,58.9277,58.9071,58.914,108704.0
2018-04-10 14:30:00,85.87,85.89,85.84,85.87,126264.0,58.914,58.9277,58.8934,58.914,126264.0
2018-04-10 14:40:00,85.87,85.89,85.82,85.86,184341.0,58.914,58.9277,58.8797,58.9071,184341.0
2018-04-10 14:50:00,85.87,85.92,85.86,85.92,202280.0,58.914,58.9483,58.9071,58.9483,202280.0
2018-04-10 15:00:00,85.92,85.94,85.9,85.93,225633.0,58.9483,58.962,58.9346,58.9552,225633.0
2018-04-10 15:10:00,85.92,85.93,85.89,85.92,799532.0,58.9483,58.9552,58.9277,58.9483,799532.0
2018-04-10 15:20:00,85.92,85.92,85.87,85.9,163379.0,58.9483,58.9483,58.914,58.9346,163379.0
2018-04-10 15:30:00,85.9,85.9,85.86,85.89,257462.0,58.9346,58.9346,58.9071,58.9277,257462.0
2018-04-10 15:40:00,85.89,85.91,85.88,85.9,315734.0,58.9277,58.9414,58.9209,58.9346,315734.0
2018-04-10 15:50:00,85.91,85.91,85.87,85.91,841532.0,58.9414,58.9414,58.914,58.9414,841532.0
2018-04-11 09:30:00,85.87,85.9,85.86,85.87,236002.0,58.914,58.9346,58.9071,58.914,236002.0
2018-04-11 09:40:00,85.87,85.9,85.86,85.88,73542.0,58.914,58.9346,58.9071,58.9209,73542.0
2018-04-11 09:50:00,85.89,85.9,85.85,85.88,209453.0,58.9277,58.9346,58.9003,58.9209,209453.0
2018-04-11 10:00:00,85.88,85.93,85.87,85.91,126701.0,58.9209,58.9552,58.914,58.9414,126701.0
2018-04-11 10:10:00,85.91,85.93,85.89,85.92,75080.0,58.9414,58.9552,58.9277,58.9483,75080.0
2018-04-11 10:20:00,85.93,85.94,85.91,85.93,144601.0,58.9552,58.962,58.9414,58.9552,144601.0
2018-04-11 10:30:00,85.93,85.93,85.89,85.92,87357.0,58.9552,58.9552,58.9277,58.9483,87357.0
2018-04-11 10:40:00,85.92,85.93,85.89,85.9,71933.0,58.9483,58.9552,58.9277,58.9346,71933.0
2018-04-11 10:50:00,85.9,85.93,85.88,85.89,59043.0,58.9346,58.9552,58.9209,58.9277,59043.0
2018-04-11 11:00:00,85.89,85.9,85.83,85.84,1019839.0,58.9277,58.9346,58.8866,58.8934,1019839.0
2018-04-11 11:10:00,85.84,85.87,85.81,85.84,169168.0,58.8934,58.914,58.8728,58.8934,169168.0
2018-04-11 11:20:00,85.84,85.87,85.83,85.85,448293.0,58.8934,58.914,58.8866,58.9003,448293.0
2018-04-11 11:30:00,85.86,85.88,85.85,85.88,180530.0,58.9071,58.9209,58.9003,58.9209,180530.0
2018-04-11 11:40:00,85.88,85.9,85.87,85.89,107449.0,58.9209,58.9346,58.914,58.9277,107449.0
2018-04-11 11:50:00,85.9,85.9,85.88,85.9,55790.0,58.9346,58.9346,58.9209,58.9346,55790.0
2018-04-11 12:00:00,85.89,85.94,85.89,85.93,134893.0,58.9277,58.962,58.9277,58.9552,134893.0
2018-04-11 12:10:00,85.94,85.95,85.9,85.9,66813.0,58.962,58.9689,58.9346,58.9346,66813.0
2018-04-11 12:20:00,85.91,85.93,85.9,85.93,44862.0,58.9414,58.9552,58.9346,58.9552,44862.0
2018-04-11 12:30:00,85.93,85.93,85.88,85.91,86134.0,58.9552,58.9552,58.9209,58.9414,86134.0
2018-04-11 12:40:00,85.91,85.93,85.88,85.91,130305.0,58.9414,58.9552,58.9209,58.9414,130305.0
2018-04-11 12:50:00,85.91,85.94,85.9,85.93,138410.0,58.9414,58.962,58.9346,58.9552,138410.0
2018-04-11 13:00:00,85.93,85.96,85.91,85.93,80657.0,58.9552,58.9758,58.9414,58.9552,80657.0
2018-04-11 13:10:00,85.93,85.96,85.92,85.96,30421.0,58.9552,58.9758,58.9483,58.9758,30421.0
2018-04-11 13:20:00,85.95,85.96,85.94,85.94,53361.0,58.9689,58.9758,58.962,58.962,53361.0
2018-04-11 13:30:00,85.93,85.96,85.9,85.95,116980.0,58.9552,58.9758,58.9346,58.9689,116980.0
2018-04-11 13:40:00,85.95,85.96,85.93,85.96,75304.0,58.9689,58.9758,58.9552,58.9758,75304.0
2018-04-11 13:50:00,85.96,85.97,85.95,85.97,46155.0,58.9758,58.9826,58.9689,58.9826,46155.0
2018-04-11 14:00:00,85.97,85.98,85.94,85.95,254593.0,58.9826,58.9895,58.962,58.9689,254593.0
2018-04-11 14:10:00,85.95,85.98,85.93,85.98,118885.0,58.9689,58.9895,58.9552,58.9895,118885.0
2018-04-11 14:20:00,85.99,85.99,85.97,85.98,92674.0,58.9963,58.9963,58.9826,58.9895,92674.0
2018-04-11 14:30:00,85.98,86.0,85.97,85.98,97400.0,58.9895,59.0032,58.9826,58.9895,97400.0
2018-04-11 14:40:00,85.98,85.98,85.93,85.97,174275.0,58.9895,58.9895,58.9552,58.9826,174275.0
2018-04-11 14:50:00,85.97,85.98,85.96,85.98,67275.0,58.9826,58.9895,58.9758,58.9895,67275.0
2018-04-11 15:00:00,85.98,85.98,85.94,85.95,84643.0,58.9895,58.9895,58.962,58.9689,84643.0
2018-04-11 15:10:00,85.94,85.97,85.93,85.96,427849.0,58.962,58.9826,58.9552,58.9758,427849.0
2018-04-11 15:20:00,85.95,85.97,85.95,85.97,55475.0,58.9689,58.9826,58.9689,58.9826,55475.0
2018-04-11 15:30:00,85.97,85.99,85.96,85.99,103322.0,58.9826,58.9963,58.9758,58.9963,103322.0
2018-04-11 15:40:00,85.98,86.0,85.94,85.95,526646.0,58.9895,59.0032,58.962,58.9689,526646.0
2018-04-11 15:50:00,85.94,85.95,85.9,85.92,514780.0,58.962,58.9689,58.9346,58.9483,514780.0
2018-04-12 09:30:00,86.03,86.05,85.97,86.01,134273.0,59.0238,59.0375,58.9826,59.0101,134273.0
2018-04-12 09:40:00,86.02,86.08,86.0,86.06,117847.0,59.0169,59.0581,59.0032,59.0444,117847.0
2018-04-12 09:50:00,86.06,86.1,86.05,86.09,611425.0,59.0444,59.0718,59.0375,59.0649,611425.0
2018-04-12 10:00:00,86.09,86.11,86.07,86.08,83159.0,59.0649,59.0787,59.0512,59.0581,83159.0
2018-04-12 10:10:00,86.08,86.09,86.06,86.08,854370.0,59.0581,59.0649,59.0444,59.0581,854370.0
2018-04-12 10:20:00,86.08,86.08,86.04,86.05,217782.0,59.0581,59.0581,59.0306,59.0375,217782.0
2018-04-12 10:30:00,86.05,86.05,86.01,86.02,133378.0,59.0375,59.0375,59.0101,59.0169,133378.0
2018-04-12 10:40:00,86.02,86.05,86.01,86.05,149368.0,59.0169,59.0375,59.0101,59.0375,149368.0
2018-04-12 10:50:00,86.05,86.05,86.01,86.03,103263.0,59.0375,59.0375,59.0101,59.0238,103263.0
2018-04-12 11:00:00,86.03,86.06,86.02,86.06,242769.0,59.0238,59.0444,59.0169,59.0444,242769.0
2018-04-12 11:10:00,86.05,86.07,86.04,86.07,120616.0,59.0375,59.0512,59.0306,59.0512,120616.0
2018-04-12 11:20:00,86.06,86.08,86.05,86.06,94853.0,59.0444,59.0581,59.0375,59.0444,94853.0
2018-04-12 11:30:00,86.05,86.08,86.02,86.05,174203.0,59.0375,59.0581,59.0169,59.0375,174203.0
2018-04-12 11:40:00,86.06,86.08,86.05,86.06,104171.0,59.0444,59.0581,59.0375,59.0444,104171.0
2018-04-12 11:50:00,86.06,86.08,86.04,86.08,54128.0,59.0444,59.0581,59.0306,59.0581,54128.0
2018-04-12 12:00:00,86.08,86.09,86.05,86.07,93754.0,59.0581,59.0649,59.0375,59.0512,93754.0
2018-04-12 12:10:00,86.07,86.08,86.05,86.07,71911.0,59.0512,59.0581,59.0375,59.0512,71911.0
2018-04-12 12:20:00,86.07,86.2,86.07,86.19,3382084.0,59.0512,59.1404,59.0512,59.1336,3382084.0
2018-04-12 12:30:00,86.19,86.22,86.17,86.22,533530.0,59.1336,59.1541,59.1198,59.1541,533530.0
2018-04-12 12:40:00,86.21,86.26,86.21,86.25,256559.0,59.1473,59.1816,59.1473,59.1747,256559.0
2018-04-12 12:50:00,86.25,86.26,86.22,86.23,1092466.0,59.1747,59.1816,59.1541,59.161,1092466.0
2018-04-12 13:00:00,86.23,86.24,86.22,86.23,359087.0,59.161,59.1679,59.1541,59.161,359087.0
2018-04-12 13:10:00,86.23,86.24,86.21,86.22,171924.0,59.161,59.1679,59.1473,59.1541,171924.0
2018-04-12 13:20:00,86.22,86.23,86.17,86.18,785536.0,59.1541,59.161,59.1198,59.1267,785536.0
2018-04-12 13:30:00,86.18,86.2,86.15,86.17,1785171.0,59.1267,59.1404,59.1061,59.1198,1785171.0
2018-04-12 13:40:00,86.17,86.18,86.16,86.17,431539.0,59.1198,59.1267,59.113,59.1198,431539.0
2018-04-12 13:50:00,86.17,86.19,86.13,86.15,389066.0,59.1198,59.1336,59.0924,59.1061,389066.0
2018-04-12 14:00:00,86.14,86.19,86.14,86.17,212980.0,59.0992,59.1336,59.0992,59.1198,212980.0
2018-04-12 14:10:00,86.17,86.2,86.16,86.17,174173.0,59.1198,59.1404,59.113,59.1198,174173.0
2018-04-12 14:20:00,86.17,86.2,86.17,86.2,81020.0,59.1198,59.1404,59.1198,59.1404,81020.0
2018-04-12 14:30:00,86.19,86.21,86.17,86.17,376027.0,59.1336,59.1473,59.1198,59.1198,376027.0
2018-04-12 14:40:00,86.17,86.19,86.14,86.16,154705.0,59.1198,59.1336,59.0992,59.113,154705.0
2018-04-12 14:50:00,86.17,86.2,86.16,86.17,135100.0,59.1198,59.1404,59.113,59.1198,135100.0
2018-04-12 15:00:00,86.17,86.18,86.14,86.14,126461.0,59.1198,59.1267,59.0992,59.0992,126461.0
2018-04-12 15:10:00,86.14,86.15,86.13,86.13,263404.0,59.0992,59.1061,59.0924,59.0924,263404.0
2018-04-12 15:20:00,86.14,86.19,86.13,86.19,383122.0,59.0992,59.1336,59.0924,59.1336,383122.0
2018-04-12 15:30:00,86.18,86.21,86.15,86.19,275938.0,59.1267,59.1473,59.1061,59.1336,275938.0
2018-04-12 15:40:00,86.19,86.21,86.15,86.2,355589.0,59.1336,59.1473,59.1061,59.1404,355589.0
2018-04-12 15:50:00,86.21,86.26,86.2,86.23,944823.0,59.1473,59.1816,59.1404,59.161,944823.0
2018-04-13 09:30:00,86.3,86.38,86.3,86.34,497992.0,59.209,59.2639,59.209,59.2365,497992.0
2018-04-13 09:40:00,86.34,86.38,86.33,86.37,151530.0,59.2365,59.2639,59.2296,59.257,151530.0
2018-04-13 09:50:00,86.38,86.41,86.36,86.37,880748.0,59.2639,59.2845,59.2502,59.257,880748.0
2018-04-13 10:00:00,86.37,86.4,86.35,86.35,605362.0,59.257,59.2776,59.2433,59.2433,605362.0
2018-04-13 10:10:00,86.36,86.38,86.34,86.37,486584.0,59.2502,59.2639,59.2365,59.257,486584.0
2018-04-13 10:20:00,86.37,86.38,86.33,86.34,282116.0,59.257,59.2639,59.2296,59.2365,282116.0
2018-04-13 10:30:00,86.34,86.35,86.33,86.34,238176.0,59.2365,59.2433,59.2296,59.2365,238176.0
2018-04-13 10:40:00,86.34,86.35,86.33,86.34,174738.0,59.2365,59.2433,59.2296,59.2365,174738.0
2018-04-13 10:50:00,86.35,86.36,86.32,86.32,62413.0,59.2433,59.2502,59.2227,59.2227,62413.0
2018-04-13 11:00:00,86.32,86.34,86.28,86.31,435988.0,59.2227,59.2365,59.1953,59.2159,435988.0
2018-04-13 11:10:00,86.31,86.35,86.3,86.34,406872.0,59.2159,59.2433,59.209,59.2365,406872.0
2018-04-13 11:20:00,86.34,86.36,86.32,86.35,298568.0,59.2365,59.2502,59.2227,59.2433,298568.0
2018-04-13 11:30:00,86.34,86.36,86.32,86.32,116127.0,59.2365,59.2502,59.2227,59.2227,116127.0
2018-04-13 11:40:00,86.32,86.33,86.29,86.29,317321.0,59.2227,59.2296,59.2022,59.2022,317321.0
2018-04-13 11:50:00,86.29,86.32,86.28,86.3,148698.0,59.2022,59.2227,59.1953,59.209,148698.0
2018-04-13 12:00:00,86.3,86.33,86.28,86.31,820734.0,59.209,59.2296,59.1953,59.2159,820734.0
2018-04-13 12:10:00,86.31,86.32,86.28,86.31,725186.0,59.2159,59.2227,59.1953,59.2159,725186.0
2018-04-13 12:20:00,86.31,86.32,86.28,86.31,272572.0,59.2159,59.2227,59.1953,59.2159,272572.0
2018-04-13 12:30:00,86.31,86.32,86.3,86.31,81068.0,59.2159,59.2227,59.209,59.2159,81068.0
2018-04-13 12:40:00,86.31,86.33,86.31,86.32,59435.0,59.2159,59.2296,59.2159,59.2227,59435.0
2018-04-13 12:50:00,86.33,86.34,86.31,86.31,97840.0,59.2296,59.2365,59.2159,59.2159,97840.0
2018-04-13 13:00:00,86.32,86.34,86.31,86.31,113323.0,59.2227,59.2365,59.2159,59.2159,113323.0
2018-04-13 13:10:00,86.31,86.35,86.31,86.33,40229.0,59.2159,59.2433,59.2159,59.2296,40229.0
2018-04-13 13:20:00,86.34,86.37,86.33,86.37,90786.0,59.2365,59.257,59.2296,59.257,90786.0
2018-04-13 13:30:00,86.37,86.37,86.35,86.36,99577.0,59.257,59.257,59.2433,59.2502,99577.0
2018-04-13 13:40:00,86.36,86.37,86.36,86.37,34627.0,59.2502,59.257,59.2502,59.257,34627.0
2018-04-13 13:50:00,86.37,86.37,86.36,86.36,70426.0,59.257,59.257,59.2502,59.2502,70426.0
2018-04-13 14:00:00,86.37,86.38,86.35,86.36,260927.0,59.257,59.2639,59.2433,59.2502,260927.0
2018-04-13 14:10:00,86.36,86.37,86.35,86.37,999814.0,59.2502,59.257,59.2433,59.257,999814.0
2018-04-13 14:20:00,86.37,86.37,86.36,86.36,374524.0,59.257,59.257,59.2502,59.2502,374524.0
2018-04-13 14:30:00,86.36,86.39,86.35,86.37,136914.0,59.2502,59.2708,59.2433,59.257,136914.0
2018-04-13 14:40:00,86.37,86.39,86.35,86.37,102910.0,59.257,59.2708,59.2433,59.257,102910.0
2018-04-13 14:50:00,86.37,86.39,86.37,86.39,122711.0,59.257,59.2708,59.257,59.2708,122711.0
2018-04-13 15:00:00,86.39,86.39,86.34,86.35,1256717.0,59.2708,59.2708,59.2365,59.2433,1256717.0
2018-04-13 15:10:00,86.34,86.35,86.3,86.31,278704.0,59.2365,59.2433,59.209,59.2159,278704.0
2018-04-13 15:20:00,86.31,86.35,86.3,86.34,260934.0,59.2159,59.2433,59.209,59.2365,260934.0
2018-04-13 15:30:00,86.34,86.35,86.32,86.34,257436.0,59.2365,59.2433,59.2227,59.2365,257436.0
2018-04-13 15:40:00,86.34,86.35,86.25,86.26,797069.0,59.2365,59.2433,59.1747,59.1816,797069.0
2018-04-13 15:50:00,86.26,86.3,86.24,86.29,1357550.0,59.1816,59.209,59.1679,59.2022,1357550.0
2018-04-16 09:30:00,86.39,86.39,86.29,86.29,416339.0,59.2708,59.2708,59.2022,59.2022,416339.0
2018-04-16 09:40:00,86.28,86.37,86.28,86.36,277978.0,59.1953,59.257,59.1953,59.2502,277978.0
2018-04-16 09:50:00,86.35,86.38,86.33,86.35,124238.0,59.2433,59.2639,59.2296,59.2433,124238.0
2018-04-16 10:00:00,86.36,86.41,86.35,86.4,140209.0,59.2502,59.2845,59.2433,59.2776,140209.0
2018-04-16 10:10:00,86.4,86.41,86.38,86.39,91015.0,59.2776,59.2845,59.2639,59.2708,91015.0
2018-04-16 10:20:00,86.38,86.42,86.38,86.41,146260.0,59.2639,59.2914,59.2639,59.2845,146260.0
2018-04-16 10:30:00,86.42,86.44,86.41,86.42,81379.0,59.2914,59.3051,59.2845,59.2914,81379.0
2018-04-16 10:40:00,86.42,86.43,86.42,86.42,45798.0,59.2914,59.2982,59.2914,59.2914,45798.0
2018-04-16 10:50:00,86.42,86.44,86.42,86.42,546909.0,59.2914,59.3051,59.2914,59.2914,546909.0
2018-04-16 11:00:00,86.43,86.44,86.42,86.43,401441.0,59.2982,59.3051,59.2914,59.2982,401441.0
2018-04-16 11:10:00,86.44,86.44,86.41,86.41,114087.0,59.3051,59.3051,59.2845,59.2845,114087.0
2018-04-16 11:20:00,86.42,86.43,86.4,86.42,145330.0,59.2914,59.2982,59.2776,59.2914,145330.0
2018-04-16 11:30:00,86.42,86.43,86.4,86.41,127124.0,59.2914,59.2982,59.2776,59.2845,127124.0
2018-04-16 11:40:00,86.42,86.42,86.39,86.41,82172.0,59.2914,59.2914,59.2708,59.2845,82172.0
2018-04-16 11:50:00,86.41,86.44,86.4,86.44,149239.0,59.2845,59.3051,59.2776,59.3051,149239.0
2018-04-16 12:00:00,86.43,86.45,86.42,86.44,158487.0,59.2982,59.3119,59.2914,59.3051,158487.0
2018-04-16 12:10:00,86.44,86.44,86.43,86.44,46502.0,59.3051,59.3051,59.2982,59.3051,46502.0
2018-04-16 12:20:00,86.43,86.44,86.43,86.44,52494.0,59.2982,59.3051,59.2982,59.3051,52494.0
2018-04-16 12:30:00,86.44,86.44,86.42,86.43,123530.0,59.3051,59.3051,59.2914,59.2982,123530.0
2018-04-16 12:40:00,86.42,86.45,86.42,86.43,91097.0,59.2914,59.3119,59.2914,59.2982,91097.0
2018-04-16 12:50:00,86.43,86.49,86.43,86.48,856324.0,59.2982,59.3394,59.2982,59.3325,856324.0
2018-04-16 13:00:00,86.48,86.5,86.48,86.49,151859.0,59.3325,59.3462,59.3325,59.3394,151859.0
2018-04-16 13:10:00,86.49,86.5,86.48,86.49,69267.0,59.3394,59.3462,59.3325,59.3394,69267.0
2018-04-16 13:20:00,86.49,86.5,86.48,86.48,161489.0,59.3394,59.3462,59.3325,59.3325,161489.0
2018-04-16 13:30:00,86.48,86.5,86.48,86.49,56897.0,59.3325,59.3462,59.3325,59.3394,56897.0
2018-04-16 13:40:00,86.49,86.51,86.49,86.5,122035.0,59.3394,59.3531,59.3394,59.3462,122035.0
2018-04-16 13:50:00,86.51,86.51,86.49,86.51,169563.0,59.3531,59.3531,59.3394,59.3531,169563.0
2018-04-16 14:00:00,86.51,86.51,86.47,86.5,132690.0,59.3531,59.3531,59.3257,59.3462,132690.0
2018-04-16 14:10:00,86.5,86.5,86.48,86.5,88260.0,59.3462,59.3462,59.3325,59.3462,88260.0
2018-04-16 14:20:00,86.5,86.5,86.47,86.49,110099.0,59.3462,59.3462,59.3257,59.3394,110099.0
2018-04-16 14:30:00,86.49,86.5,86.48,86.48,130769.0,59.3394,59.3462,59.3325,59.3325,130769.0
2018-04-16 14:40:00,86.49,86.5,86.48,86.5,477521.0,59.3394,59.3462,59.3325,59.3462,477521.0
2018-04-16 14:50:00,86.5,86.5,86.49,86.5,119577.0,59.3462,59.3462,59.3394,59.3462,119577.0
2018-04-16 15:00:00,86.49,86.5,86.49,86.5,126981.0,59.3394,59.3462,59.3394,59.3462,126981.0
2018-04-16 15:10:00,86.5,86.5,86.48,86.49,206744.0,59.3462,59.3462,59.3325,59.3394,206744.0
2018-04-16 15:20:00,86.49,86.49,86.48,86.48,234618.0,59.3394,59.3394,59.3325,59.3325,234618.0
2018-04-16 15:30:00,86.49,86.49,86.42,86.46,472849.0,59.3394,59.3394,59.2914,59.3188,472849.0
2018-04-16 15:40:00,86.46,86.46,86.44,86.45,248825.0,59.3188,59.3188,59.3051,59.3119,248825.0
2018-04-16 15:50:00,86.45,86.45,86.41,86.42,730658.0,59.3119,59.3119,59.2845,59.2914,730658.0
2018-04-17 09:30:00,86.55,86.58,86.52,86.57,141551.0,59.3805,59.4011,59.36,59.3943,141551.0
2018-04-17 09:40:00,86.58,86.59,86.57,86.58,284261.0,59.4011,59.408,59.3943,59.4011,284261.0
2018-04-17 09:50:00,86.58,86.59,86.56,86.59,173445.0,59.4011,59.408,59.3874,59.408,173445.0
2018-04-17 10:00:00,86.59,86.61,86.59,86.59,104071.0,59.408,59.4217,59.408,59.408,104071.0
2018-04-17 10:10:00,86.59,86.63,86.59,86.6,426418.0,59.408,59.4354,59.408,59.4148,426418.0
2018-04-17 10:20:00,86.61,86.64,86.59,86.63,110165.0,59.4217,59.4423,59.408,59.4354,110165.0
2018-04-17 10:30:00,86.63,86.66,86.61,86.64,966358.0,59.4354,59.456,59.4217,59.4423,966358.0
2018-04-17 10:40:00,86.65,86.65,86.62,86.63,148652.0,59.4492,59.4492,59.4286,59.4354,148652.0
2018-04-17 10:50:00,86.63,86.65,86.63,86.63,1036852.0,59.4354,59.4492,59.4354,59.4354,1036852.0
2018-04-17 11:00:00,86.64,86.65,86.63,86.64,274552.0,59.4423,59.4492,59.4354,59.4423,274552.0
2018-04-17 11:10:00,86.64,86.64,86.6,86.62,215923.0,59.4423,59.4423,59.4148,59.4286,215923.0
2018-04-17 11:20:00,86.61,86.64,86.6,86.62,771479.0,59.4217,59.4423,59.4148,59.4286,771479.0
2018-04-17 11:30:00,86.62,86.64,86.61,86.62,111070.0,59.4286,59.4423,59.4217,59.4286,111070.0
2018-04-17 11:40:00,86.62,86.62,86.61,86.61,335249.0,59.4286,59.4286,59.4217,59.4217,335249.0
2018-04-17 11:50:00,86.61,86.62,86.61,86.62,477295.0,59.4217,59.4286,59.4217,59.4286,477295.0
2018-04-17 12:00:00,86.62,86.64,86.61,86.62,489772.0,59.4286,59.4423,59.4217,59.4286,489772.0
2018-04-17 12:10:00,86.62,86.63,86.61,86.62,64628.0,59.4286,59.4354,59.4217,59.4286,64628.0
2018-04-17 12:20:00,86.62,86.63,86.61,86.61,88631.0,59.4286,59.4354,59.4217,59.4217,88631.0
2018-04-17 12:30:00,86.62,86.62,86.6,86.61,77826.0,59.4286,59.4286,59.4148,59.4217,77826.0
2018-04-17 12:40:00,86.61,86.61,86.59,86.59,161889.0,59.4217,59.4217,59.408,59.408,161889.0
2018-04-17 12:50:00,86.59,86.61,86.59,86.6,183704.0,59.408,59.4217,59.408,59.4148,183704.0
2018-04-17 13:00:00,86.6,86.61,86.59,86.61,194229.0,59.4148,59.4217,59.408,59.4217,194229.0
2018-04-17 13:10:00,86.61,86.61,86.58,86.59,185826.0,59.4217,59.4217,59.4011,59.408,185826.0
2018-04-17 13:20:00,86.59,86.61,86.58,86.61,112099.0,59.408,59.4217,59.4011,59.4217,112099.0
2018-04-17 13:30:00,86.61,86.61,86.6,86.61,59762.0,59.4217,59.4217,59.4148,59.4217,59762.0
2018-04-17 13:40:00,86.61,86.62,86.6,86.61,191969.0,59.4217,59.4286,59.4148,59.4217,191969.0
2018-04-17 13:50:00,86.6,86.61,86.58,86.59,149584.0,59.4148,59.4217,59.4011,59.408,149584.0
2018-04-17 14:00:00,86.6,86.61,86.58,86.58,259691.0,59.4148,59.4217,59.4011,59.4011,259691.0
2018-04-17 14:10:00,86.58,86.58,86.55,86.55,244952.0,59.4011,59.4011,59.3805,59.3805,244952.0
2018-04-17 14:20:00,86.55,86.57,86.53,86.55,147086.0,59.3805,59.3943,59.3668,59.3805,147086.0
2018-04-17 14:30:00,86.55,86.56,86.52,86.56,393257.0,59.3805,59.3874,59.36,59.3874,393257.0
2018-04-17 14:40:00,86.55,86.57,86.55,86.56,55669.0,59.3805,59.3943,59.3805,59.3874,55669.0
2018-04-17 14:50:00,86.56,86.58,86.54,86.55,258694.0,59.3874,59.4011,59.3737,59.3805,258694.0
2018-04-17 15:00:00,86.55,86.56,86.52,86.54,344434.0,59.3805,59.3874,59.36,59.3737,344434.0
2018-04-17 15:10:00,86.54,86.55,86.51,86.54,312638.0,59.3737,59.3805,59.3531,59.3737,312638.0
2018-04-17 15:20:00,86.54,86.56,86.52,86.53,979357.0,59.3737,59.3874,59.36,59.3668,979357.0
2018-04-17 15:30:00,86.53,86.55,86.51,86.51,119016.0,59.3668,59.3805,59.3531,59.3531,119016.0
2018-04-17 15:40:00,86.51,86.55,86.51,86.54,302735.0,59.3531,59.3805,59.3531,59.3737,302735.0
2018-04-17 15:50:00,86.54,86.54,86.43,86.48,728619.0,59.3737,59.3737,59.2982,59.3325,728619.0
2018-04-18 09:30:00,86.52,86.55,86.4,86.4,888865.0,59.36,59.3805,59.2776,59.2776,888865.0
2018-04-18 09:40:00,86.4,86.42,86.38,86.38,631573.0,59.2776,59.2914,59.2639,59.2639,631573.0
2018-04-18 09:50:00,86.38,86.4,86.35,86.39,420005.0,59.2639,59.2776,59.2433,59.2708,420005.0
2018-04-18 10:00:00,86.39,86.39,86.35,86.37,342745.0,59.2708,59.2708,59.2433,59.257,342745.0
2018-04-18 10:10:00,86.37,86.38,86.34,86.38,326306.0,59.257,59.2639,59.2365,59.2639,326306.0
2018-04-18 10:20:00,86.38,86.44,86.36,86.43,215449.0,59.2639,59.3051,59.2502,59.2982,215449.0
2018-04-18 10:30:00,86.44,86.47,86.42,86.43,1040506.0,59.3051,59.3257,59.2914,59.2982,1040506.0
2018-04-18 10:40:00,86.44,86.47,86.43,86.46,1300927.0,59.3051,59.3257,59.2982,59.3188,1300927.0
2018-04-18 10:50:00,86.46,86.47,86.44,86.45,125663.0,59.3188,59.3257,59.3051,59.3119,125663.0
2018-04-18 11:00:00,86.45,86.46,86.43,86.46,301955.0,59.3119,59.3188,59.2982,59.3188,301955.0
2018-04-18 11:10:00,86.45,86.48,86.44,86.46,379755.0,59.3119,59.3325,59.3051,59.3188,379755.0
2018-04-18 11:20:00,86.45,86.5,86.45,86.5,172747.0,59.3119,59.3462,59.3119,59.3462,172747.0
2018-04-18 11:30:00,86.5,86.5,86.49,86.5,282963.0,59.3462,59.3462,59.3394,59.3462,282963.0
2018-04-18 11:40:00,86.5,86.5,86.49,86.5,21329.0,59.3462,59.3462,59.3394,59.3462,21329.0
2018-04-18 11:50:00,86.5,86.5,86.48,86.48,54952.0,59.3462,59.3462,59.3325,59.3325,54952.0
2018-04-18 12:00:00,86.49,86.49,86.47,86.48,78298.0,59.3394,59.3394,59.3257,59.3325,78298.0
2018-04-18 12:10:00,86.48,86.48,86.47,86.48,57447.0,59.3325,59.3325,59.3257,59.3325,57447.0
2018-04-18 12:20:00,86.48,86.49,86.45,86.47,174241.0,59.3325,59.3394,59.3119,59.3257,174241.0
2018-04-18 12:30:00,86.48,86.5,86.46,86.47,130768.0,59.3325,59.3462,59.3188,59.3257,130768.0
2018-04-18 12:40:00,86.47,86.48,86.46,86.47,165545.0,59.3257,59.3325,59.3188,59.3257,165545.0
2018-04-18 12:50:00,86.47,86.49,86.46,86.46,111041.0,59.3257,59.3394,59.3188,59.3188,111041.0
2018-04-18 13:00:00,86.47,86.5,86.46,86.48,397753.0,59.3257,59.3462,59.3188,59.3325,397753.0
2018-04-18 13:10:00,86.48,86.48,86.47,86.48,72431.0,59.3325,59.3325,59.3257,59.3325,72431.0
2018-04-18 13:20:00,86.48,86.48,86.46,86.47,74623.0,59.3325,59.3325,59.3188,59.3257,74623.0
2018-04-18 13:30:00,86.46,86.48,86.45,86.47,54846.0,59.3188,59.3325,59.3119,59.3257,54846.0
2018-04-18 13:40:00,86.47,86.47,86.45,86.46,26597.0,59.3257,59.3257,59.3119,59.3188,26597.0
2018-04-18 13:50:00,86.46,86.46,86.45,86.46,52692.0,59.3188,59.3188,59.3119,59.3188,52692.0
2018-04-18 14:00:00,86.45,86.46,86.43,86.43,673685.0,59.3119,59.3188,59.2982,59.2982,673685.0
2018-04-18 14:10:00,86.44,86.45,86.43,86.44,94130.0,59.3051,59.3119,59.2982,59.3051,94130.0
2018-04-18 14:20:00,86.45,86.45,86.44,86.44,10684.0,59.3119,59.3119,59.3051,59.3051,10684.0
2018-04-18 14:30:00,86.44,86.47,86.44,86.45,140672.0,59.3051,59.3257,59.3051,59.3119,140672.0
2018-04-18 14:40:00,86.45,86.46,86.43,86.45,38483.0,59.3119,59.3188,59.2982,59.3119,38483.0
2018-04-18 14:50:00,86.44,86.44,86.4,86.4,245594.0,59.3051,59.3051,59.2776,59.2776,245594.0
2018-04-18 15:00:00,86.41,86.42,86.39,86.41,122797.0,59.2845,59.2914,59.2708,59.2845,122797.0
2018-04-18 15:10:00,86.41,86.42,86.4,86.4,302830.0,59.2845,59.2914,59.2776,59.2776,302830.0
2018-04-18 15:20:00,86.41,86.41,86.39,86.4,220582.0,59.2845,59.2845,59.2708,59.2776,220582.0
2018-04-18 15:30:00,86.4,86.4,86.37,86.38,166641.0,59.2776,59.2776,59.257,59.2639,166641.0
2018-04-18 15:40:00,86.37,86.38,86.34,86.36,333957.0,59.257,59.2639,59.2365,59.2502,333957.0
2018-04-18 15:50:00,86.35,86.38,86.33,86.36,710730.0,59.2433,59.2639,59.2296,59.2502,710730.0
2018-04-19 09:30:00,86.21,86.25,86.13,86.14,958037.0,59.1473,59.1747,59.0924,59.0992,958037.0
2018-04-19 09:40:00,86.14,86.14,86.06,86.08,1034428.0,59.0992,59.0992,59.0444,59.0581,1034428.0
2018-04-19 09:50:00,86.08,86.13,86.07,86.09,523028.0,59.0581,59.0924,59.0512,59.0649,523028.0
2018-04-19 10:00:00,86.09,86.11,86.04,86.05,428913.0,59.0649,59.0787,59.0306,59.0375,428913.0
2018-04-19 10:10:00,86.06,86.14,86.04,86.14,491246.0,59.0444,59.0992,59.0306,59.0992,491246.0
2018-04-19 10:20:00,86.13,86.16,86.11,86.11,694431.0,59.0924,59.113,59.0787,59.0787,694431.0
2018-04-19 10:30:00,86.12,86.12,86.07,86.07,621003.0,59.0855,59.0855,59.0512,59.0512,621003.0
2018-04-19 10:40:00,86.08,86.08,86.05,86.06,272612.0,59.0581,59.0581,59.0375,59.0444,272612.0
2018-04-19 10:50:00,86.06,86.07,86.04,86.05,184769.0,59.0444,59.0512,59.0306,59.0375,184769.0
2018-04-19 11:00:00,86.06,86.06,86.03,86.04,340868.0,59.0444,59.0444,59.0238,59.0306,340868.0
2018-04-19 11:10:00,86.04,86.05,86.03,86.04,191944.0,59.0306,59.0375,59.0238,59.0306,191944.0
2018-04-19 11:20:00,86.04,86.05,86.02,86.04,797639.0,59.0306,59.0375,59.0169,59.0306,797639.0
2018-04-19 11:30:00,86.04,86.06,86.03,86.03,486435.0,59.0306,59.0444,59.0238,59.0238,486435.0
2018-04-19 11:40:00,86.03,86.06,86.02,86.04,265124.0,59.0238,59.0444,59.0169,59.0306,265124.0
2018-04-19 11:50:00,86.04,86.04,86.01,86.01,110990.0,59.0306,59.0306,59.0101,59.0101,110990.0
2018-04-19 12:00:00,86.01,86.02,85.99,86.02,295929.0,59.0101,59.0169,58.9963,59.0169,295929.0
2018-04-19 12:10:00,86.02,86.05,86.0,86.03,246557.0,59.0169,59.0375,59.0032,59.0238,246557.0
2018-04-19 12:20:00,86.03,86.04,86.02,86.04,204835.0,59.0238,59.0306,59.0169,59.0306,204835.0
2018-04-19 12:30:00,86.04,86.08,86.01,86.07,367493.0,59.0306,59.0581,59.0101,59.0512,367493.0
2018-04-19 12:40:00,86.07,86.09,86.05,86.07,80210.0,59.0512,59.0649,59.0375,59.0512,80210.0
2018-04-19 12:50:00,86.06,86.15,86.06,86.12,187362.0,59.0444,59.1061,59.0444,59.0855,187362.0
2018-04-19 13:00:00,86.12,86.12,86.07,86.08,719039.0,59.0855,59.0855,59.0512,59.0581,719039.0
2018-04-19 13:10:00,86.08,86.08,86.04,86.05,466551.0,59.0581,59.0581,59.0306,59.0375,466551.0
2018-04-19 13:20:00,86.05,86.07,86.04,86.05,177656.0,59.0375,59.0512,59.0306,59.0375,177656.0
2018-04-19 13:30:00,86.05,86.07,86.04,86.06,144420.0,59.0375,59.0512,59.0306,59.0444,144420.0
2018-04-19 13:40:00,86.07,86.08,86.06,86.07,209471.0,59.0512,59.0581,59.0444,59.0512,209471.0
2018-04-19 13:50:00,86.06,86.09,86.06,86.07,75426.0,59.0444,59.0649,59.0444,59.0512,75426.0
2018-04-19 14:00:00,86.07,86.08,86.06,86.07,72393.0,59.0512,59.0581,59.0444,59.0512,72393.0
2018-04-19 14:10:00,86.07,86.09,86.05,86.05,117066.0,59.0512,59.0649,59.0375,59.0375,117066.0
2018-04-19 14:20:00,86.05,86.06,86.03,86.06,176092.0,59.0375,59.0444,59.0238,59.0444,176092.0
2018-04-19 14:30:00,86.05,86.07,86.03,86.06,153814.0,59.0375,59.0512,59.0238,59.0444,153814.0
2018-04-19 14:40:00,86.06,86.09,86.05,86.06,123749.0,59.0444,59.0649,59.0375,59.0444,123749.0
2018-04-19 14:50:00,86.06,86.07,86.04,86.06,145885.0,59.0444,59.0512,59.0306,59.0444,145885.0
2018-04-19 15:00:00,86.06,86.1,86.06,86.09,196762.0,59.0444,59.0718,59.0444,59.0649,196762.0
2018-04-19 15:10:00,86.09,86.1,86.07,86.08,109012.0,59.0649,59.0718,59.0512,59.0581,109012.0
2018-04-19 15:20:00,86.09,86.09,86.07,86.08,117856.0,59.0649,59.0649,59.0512,59.0581,117856.0
2018-04-19 15:30:00,86.08,86.14,86.08,86.13,181817.0,59.0581,59.0992,59.0581,59.0924,181817.0
2018-04-19 15:40:00,86.13,86.16,86.11,86.15,637900.0,59.0924,59.113,59.0787,59.1061,637900.0
2018-04-19 15:50:00,86.15,86.16,86.03,86.1,1569738.0,59.1061,59.113,59.0238,59.0718,1569738.0
2018-04-20 09:30:00,86.05,86.09,85.96,85.98,651447.0,59.0375,59.0649,58.9758,58.9895,651447.0
2018-04-20 09:40:00,85.98,86.0,85.97,86.0,235788.0,58.9895,59.0032,58.9826,59.0032,235788.0
2018-04-20 09:50:00,86.0,86.02,85.96,85.98,306818.0,59.0032,59.0169,58.9758,58.9895,306818.0
2018-04-20 10:00:00,85.98,85.98,85.95,85.95,259885.0,58.9895,58.9895,58.9689,58.9689,259885.0
2018-04-20 10:10:00,85.95,85.96,85.93,85.96,356331.0,58.9689,58.9758,58.9552,58.9758,356331.0
2018-04-20 10:20:00,85.96,86.01,85.95,86.01,293630.0,58.9758,59.0101,58.9689,59.0101,293630.0
2018-04-20 10:30:00,86.01,86.04,85.97,85.98,380400.0,59.0101,59.0306,58.9826,58.9895,380400.0
2018-04-20 10:40:00,85.98,85.99,85.95,85.96,400315.0,58.9895,58.9963,58.9689,58.9758,400315.0
2018-04-20 10:50:00,85.95,85.97,85.95,85.95,294486.0,58.9689,58.9826,58.9689,58.9689,294486.0
2018-04-20 11:00:00,85.95,85.96,85.91,85.91,675087.0,58.9689,58.9758,58.9414,58.9414,675087.0
2018-04-20 11:10:00,85.91,85.92,85.87,85.9,787724.0,58.9414,58.9483,58.914,58.9346,787724.0
2018-04-20 11:20:00,85.9,85.93,85.89,85.92,286643.0,58.9346,58.9552,58.9277,58.9483,286643.0
2018-04-20 11:30:00,85.92,85.94,85.92,85.94,2098301.0,58.9483,58.962,58.9483,58.962,2098301.0
2018-04-20 11:40:00,85.94,85.94,85.93,85.94,77352.0,58.962,58.962,58.9552,58.962,77352.0
2018-04-20 11:50:00,85.93,85.94,85.92,85.92,166152.0,58.9552,58.962,58.9483,58.9483,166152.0
2018-04-20 12:00:00,85.93,85.94,85.91,85.94,213568.0,58.9552,58.962,58.9414,58.962,213568.0
2018-04-20 12:10:00,85.93,85.94,85.91,85.91,86151.0,58.9552,58.962,58.9414,58.9414,86151.0
2018-04-20 12:20:00,85.91,85.92,85.91,85.92,38844.0,58.9414,58.9483,58.9414,58.9483,38844.0
2018-04-20 12:30:00,85.92,85.94,85.91,85.91,123806.0,58.9483,58.962,58.9414,58.9414,123806.0
2018-04-20 12:40:00,85.91,85.92,85.9,85.91,77284.0,58.9414,58.9483,58.9346,58.9414,77284.0
2018-04-20 12:50:00,85.9,85.93,85.9,85.92,143648.0,58.9346,58.9552,58.9346,58.9483,143648.0
2018-04-20 13:00:00,85.92,85.93,85.9,85.93,169606.0,58.9483,58.9552,58.9346,58.9552,169606.0
2018-04-20 13:10:00,85.93,85.95,85.92,85.95,145956.0,58.9552,58.9689,58.9483,58.9689,145956.0
2018-04-20 13:20:00,85.95,85.95,85.93,85.95,289330.0,58.9689,58.9689,58.9552,58.9689,289330.0
2018-04-20 13:30:00,85.95,85.96,85.94,85.96,45429.0,58.9689,58.9758,58.962,58.9758,45429.0
2018-04-20 13:40:00,85.96,85.97,85.94,85.94,223803.0,58.9758,58.9826,58.962,58.962,223803.0
2018-04-20 13:50:00,85.95,85.95,85.94,85.94,45209.0,58.9689,58.9689,58.962,58.962,45209.0
2018-04-20 14:00:00,85.94,85.95,85.93,85.95,119304.0,58.962,58.9689,58.9552,58.9689,119304.0
2018-04-20 14:10:00,85.95,85.95,85.92,85.93,183919.0,58.9689,58.9689,58.9483,58.9552,183919.0
2018-04-20 14:20:00,85.94,85.94,85.92,85.94,172968.0,58.962,58.962,58.9483,58.962,172968.0
2018-04-20 14:30:00,85.94,85.94,85.91,85.94,165983.0,58.962,58.962,58.9414,58.962,165983.0
2018-04-20 14:40:00,85.94,85.94,85.91,85.94,210428.0,58.962,58.962,58.9414,58.962,210428.0
2018-04-20 14:50:00,85.94,85.95,85.92,85.94,171581.0,58.962,58.9689,58.9483,58.962,171581.0
2018-04-20 15:00:00,85.94,85.95,85.91,85.92,161668.0,58.962,58.9689,58.9414,58.9483,161668.0
2018-04-20 15:10:00,85.91,85.92,85.89,85.9,371898.0,58.9414,58.9483,58.9277,58.9346,371898.0
2018-04-20 15:20:00,85.9,85.94,85.89,85.93,257831.0,58.9346,58.962,58.9277,58.9552,257831.0
2018-04-20 15:30:00,85.94,85.95,85.92,85.94,471554.0,58.962,58.9689,58.9483,58.962,471554.0
2018-04-20 15:40:00,85.94,85.94,85.9,85.93,540272.0,58.962,58.962,58.9346,58.9552,540272.0
2018-04-20 15:50:00,85.93,85.93,85.9,85.91,1224279.0,58.9552,58.9552,58.9346,58.9414,1224279.0
2018-04-23 09:30:00,85.83,85.84,85.76,85.81,209286.0,58.8866,58.8934,58.8385,58.8728,209286.0
2018-04-23 09:40:00,85.81,85.83,85.8,85.81,549634.0,58.8728,58.8866,58.866,58.8728,549634.0
2018-04-23 09:50:00,85.81,85.82,85.78,85.81,696099.0,58.8728,58.8797,58.8523,58.8728,696099.0
2018-04-23 10:00:00,85.81,85.82,85.79,85.79,241489.0,58.8728,58.8797,58.8591,58.8591,241489.0
2018-04-23 10:10:00,85.79,85.8,85.76,85.79,347335.0,58.8591,58.866,58.8385,58.8591,347335.0
2018-04-23 10:20:00,85.79,85.81,85.76,85.78,1158512.0,58.8591,58.8728,58.8385,58.8523,1158512.0
2018-04-23 10:30:00,85.79,85.79,85.75,85.76,268980.0,58.8591,58.8591,58.8317,58.8385,268980.0
2018-04-23 10:40:00,85.76,85.77,85.75,85.77,70181.0,58.8385,58.8454,58.8317,58.8454,70181.0
2018-04-23 10:50:00,85.77,85.78,85.76,85.78,133396.0,58.8454,58.8523,58.8385,58.8523,133396.0
2018-04-23 11:00:00,85.78,85.78,85.76,85.78,134913.0,58.8523,58.8523,58.8385,58.8523,134913.0
2018-04-23 11:10:00,85.78,85.81,85.78,85.79,256624.0,58.8523,58.8728,58.8523,58.8591,256624.0
2018-04-23 11:20:00,85.79,85.81,85.78,85.8,135202.0,58.8591,58.8728,58.8523,58.866,135202.0
2018-04-23 11:30:00,85.8,85.8,85.79,85.8,109740.0,58.866,58.866,58.8591,58.866,109740.0
2018-04-23 11:40:00,85.8,85.8,85.79,85.8,145644.0,58.866,58.866,58.8591,58.866,145644.0
2018-04-23 11:50:00,85.8,85.8,85.79,85.8,64682.0,58.866,58.866,58.8591,58.866,64682.0
2018-04-23 12:00:00,85.8,85.82,85.75,85.8,844333.0,58.866,58.8797,58.8317,58.866,844333.0
2018-04-23 12:10:00,85.8,85.82,85.76,85.76,493954.0,58.866,58.8797,58.8385,58.8385,493954.0
2018-04-23 12:20:00,85.76,85.76,85.74,85.76,287337.0,58.8385,58.8385,58.8248,58.8385,287337.0
2018-04-23 12:30:00,85.76,85.76,85.74,85.76,59404.0,58.8385,58.8385,58.8248,58.8385,59404.0
2018-04-23 12:40:00,85.76,85.76,85.72,85.73,137817.0,58.8385,58.8385,58.8111,58.818,137817.0
2018-04-23 12:50:00,85.73,85.73,85.71,85.72,50542.0,58.818,58.818,58.8042,58.8111,50542.0
2018-04-23 13:00:00,85.71,85.73,85.71,85.72,64242.0,58.8042,58.818,58.8042,58.8111,64242.0
2018-04-23 13:10:00,85.72,85.74,85.7,85.7,110260.0,58.8111,58.8248,58.7974,58.7974,110260.0
2018-04-23 13:20:00,85.7,85.71,85.69,85.7,169455.0,58.7974,58.8042,58.7905,58.7974,169455.0
2018-04-23 13:30:00,85.7,85.72,85.69,85.71,126375.0,58.7974,58.8111,58.7905,58.8042,126375.0
2018-04-23 13:40:00,85.7,85.72,85.69,85.7,95059.0,58.7974,58.8111,58.7905,58.7974,95059.0
2018-04-23 13:50:00,85.7,85.73,85.7,85.71,277011.0,58.7974,58.818,58.7974,58.8042,277011.0
2018-04-23 14:00:00,85.72,85.72,85.67,85.67,166574.0,58.8111,58.8111,58.7768,58.7768,166574.0
2018-04-23 14:10:00,85.67,85.69,85.67,85.69,38478.0,58.7768,58.7905,58.7768,58.7905,38478.0
2018-04-23 14:20:00,85.68,85.69,85.65,85.66,193606.0,58.7836,58.7905,58.7631,58.7699,193606.0
2018-04-23 14:30:00,85.66,85.68,85.65,85.68,135883.0,58.7699,58.7836,58.7631,58.7836,135883.0
2018-04-23 14:40:00,85.68,85.7,85.64,85.65,74847.0,58.7836,58.7974,58.7562,58.7631,74847.0
2018-04-23 14:50:00,85.65,85.65,85.6,85.61,212426.0,58.7631,58.7631,58.7288,58.7356,212426.0
2018-04-23 15:00:00,85.61,85.63,85.58,85.63,777569.0,58.7356,58.7493,58.715,58.7493,777569.0
2018-04-23 15:10:00,85.63,85.67,85.62,85.66,200349.0,58.7493,58.7768,58.7425,58.7699,200349.0
2018-04-23 15:20:00,85.66,85.69,85.64,85.66,256561.0,58.7699,58.7905,58.7562,58.7699,256561.0
2018-04-23 15:30:00,85.65,85.68,85.63,85.64,237349.0,58.7631,58.7836,58.7493,58.7562,237349.0
2018-04-23 15:40:00,85.64,85.68,85.63,85.65,223635.0,58.7562,58.7836,58.7493,58.7631,223635.0
2018-04-23 15:50:00,85.66,85.69,85.65,85.67,560951.0,58.7699,58.7905,58.7631,58.7768,560951.0
2018-04-24 09:30:00,85.69,85.77,85.66,85.67,305505.0,58.7905,58.8454,58.7699,58.7768,305505.0
2018-04-24 09:40:00,85.67,85.73,85.66,85.72,480959.0,58.7768,58.818,58.7699,58.8111,480959.0
2018-04-24 09:50:00,85.72,85.72,85.68,85.7,107826.0,58.8111,58.8111,58.7836,58.7974,107826.0
2018-04-24 10:00:00,85.7,85.7,85.68,85.69,217867.0,58.7974,58.7974,58.7836,58.7905,217867.0
2018-04-24 10:10:00,85.7,85.7,85.67,85.67,182192.0,58.7974,58.7974,58.7768,58.7768,182192.0
2018-04-24 10:20:00,85.67,85.68,85.62,85.64,210569.0,58.7768,58.7836,58.7425,58.7562,210569.0
2018-04-24 10:30:00,85.64,85.65,85.62,85.64,200214.0,58.7562,58.7631,58.7425,58.7562,200214.0
2018-04-24 10:40:00,85.63,85.65,85.62,85.64,280283.0,58.7493,58.7631,58.7425,58.7562,280283.0
2018-04-24 10:50:00,85.65,85.67,85.64,85.67,239940.0,58.7631,58.7768,58.7562,58.7768,239940.0
2018-04-24 11:00:00,85.67,85.67,85.61,85.62,426053.0,58.7768,58.7768,58.7356,58.7425,426053.0
2018-04-24 11:10:00,85.62,85.63,85.6,85.61,459209.0,58.7425,58.7493,58.7288,58.7356,459209.0
2018-04-24 11:20:00,85.61,85.66,85.61,85.64,263353.0,58.7356,58.7699,58.7356,58.7562,263353.0
2018-04-24 11:30:00,85.63,85.64,85.61,85.62,99176.0,58.7493,58.7562,58.7356,58.7425,99176.0
2018-04-24 11:40:00,85.63,85.64,85.62,85.63,311378.0,58.7493,58.7562,58.7425,58.7493,311378.0
2018-04-24 11:50:00,85.63,85.64,85.61,85.61,133368.0,58.7493,58.7562,58.7356,58.7356,133368.0
2018-04-24 12:00:00,85.61,85.62,85.59,85.6,248312.0,58.7356,58.7425,58.7219,58.7288,248312.0
2018-04-24 12:10:00,85.6,85.61,85.57,85.57,428786.0,58.7288,58.7356,58.7082,58.7082,428786.0
2018-04-24 12:20:00,85.57,85.61,85.57,85.59,144216.0,58.7082,58.7356,58.7082,58.7219,144216.0
2018-04-24 12:30:00,85.59,85.6,85.53,85.54,290527.0,58.7219,58.7288,58.6807,58.6876,290527.0
2018-04-24 12:40:00,85.55,85.55,85.5,85.53,332670.0,58.6945,58.6945,58.6602,58.6807,332670.0
2018-04-24 12:50:00,85.54,85.56,85.49,85.49,316253.0,58.6876,58.7013,58.6533,58.6533,316253.0
2018-04-24 13:00:00,85.49,85.5,85.46,85.5,215317.0,58.6533,58.6602,58.6327,58.6602,215317.0
2018-04-24 13:10:00,85.5,85.51,85.47,85.49,282527.0,58.6602,58.667,58.6396,58.6533,282527.0
2018-04-24 13:20:00,85.49,85.5,85.45,85.45,210082.0,58.6533,58.6602,58.6258,58.6258,210082.0
2018-04-24 13:30:00,85.45,85.48,85.43,85.44,151615.0,58.6258,58.6464,58.6121,58.619,151615.0
2018-04-24 13:40:00,85.45,85.45,85.44,85.45,100119.0,58.6258,58.6258,58.619,58.6258,100119.0
2018-04-24 13:50:00,85.45,85.45,85.42,85.44,147795.0,58.6258,58.6258,58.6053,58.619,147795.0
2018-04-24 14:00:00,85.44,85.44,85.38,85.4,233893.0,58.619,58.619,58.5778,58.5915,233893.0
2018-04-24 14:10:00,85.41,85.44,85.4,85.42,222175.0,58.5984,58.619,58.5915,58.6053,222175.0
2018-04-24 14:20:00,85.42,85.49,85.42,85.45,261835.0,58.6053,58.6533,58.6053,58.6258,261835.0
2018-04-24 14:30:00,85.45,85.51,85.45,85.48,565484.0,58.6258,58.667,58.6258,58.6464,565484.0
2018-04-24 14:40:00,85.48,85.5,85.44,85.46,821972.0,58.6464,58.6602,58.619,58.6327,821972.0
2018-04-24 14:50:00,85.45,85.48,85.43,85.45,428993.0,58.6258,58.6464,58.6121,58.6258,428993.0
2018-04-24 15:00:00,85.45,85.5,85.45,85.5,341399.0,58.6258,58.6602,58.6258,58.6602,341399.0
2018-04-24 15:10:00,85.49,85.51,85.47,85.51,558026.0,58.6533,58.667,58.6396,58.667,558026.0
2018-04-24 15:20:00,85.51,85.51,85.49,85.5,391999.0,58.667,58.667,58.6533,58.6602,391999.0
2018-04-24 15:30:00,85.5,85.51,85.43,85.46,366730.0,58.6602,58.667,58.6121,58.6327,366730.0
2018-04-24 15:40:00,85.45,85.48,85.44,85.48,1100713.0,58.6258,58.6464,58.619,58.6464,1100713.0
2018-04-24 15:50:00,85.48,85.54,85.47,85.48,1321378.0,58.6464,58.6876,58.6396,58.6464,1321378.0
2018-04-25 09:30:00,85.41,85.57,85.27,85.28,485865.0,58.5984,58.7082,58.5024,58.5092,485865.0
2018-04-25 09:40:00,85.27,85.32,85.24,85.31,861219.0,58.5024,58.5367,58.4818,58.5298,861219.0
2018-04-25 09:50:00,85.31,85.33,85.28,85.28,409931.0,58.5298,58.5435,58.5092,58.5092,409931.0
2018-04-25 10:00:00,85.28,85.33,85.27,85.31,111088.0,58.5092,58.5435,58.5024,58.5298,111088.0
2018-04-25 10:10:00,85.3,85.32,85.3,85.32,128206.0,58.5229,58.5367,58.5229,58.5367,128206.0
2018-04-25 10:20:00,85.31,85.38,85.29,85.38,639519.0,58.5298,58.5778,58.5161,58.5778,639519.0
2018-04-25 10:30:00,85.37,85.4,85.34,85.39,458962.0,58.571,58.5915,58.5504,58.5847,458962.0
2018-04-25 10:40:00,85.39,85.42,85.35,85.42,150976.0,58.5847,58.6053,58.5572,58.6053,150976.0
2018-04-25 10:50:00,85.42,85.42,85.36,85.38,153470.0,58.6053,58.6053,58.5641,58.5778,153470.0
2018-04-25 11:00:00,85.38,85.42,85.37,85.41,275693.0,58.5778,58.6053,58.571,58.5984,275693.0
2018-04-25 11:10:00,85.41,85.43,85.38,85.41,256589.0,58.5984,58.6121,58.5778,58.5984,256589.0
2018-04-25 11:20:00,85.4,85.42,85.39,85.4,210387.0,58.5915,58.6053,58.5847,58.5915,210387.0
2018-04-25 11:30:00,85.41,85.41,85.34,85.35,169044.0,58.5984,58.5984,58.5504,58.5572,169044.0
2018-04-25 11:40:00,85.34,85.35,85.3,85.3,211130.0,58.5504,58.5572,58.5229,58.5229,211130.0
2018-04-25 11:50:00,85.29,85.35,85.29,85.31,116519.0,58.5161,58.5572,58.5161,58.5298,116519.0
2018-04-25 12:00:00,85.31,85.32,85.29,85.3,87656.0,58.5298,58.5367,58.5161,58.5229,87656.0
2018-04-25 12:10:00,85.3,85.32,85.29,85.31,109374.0,58.5229,58.5367,58.5161,58.5298,109374.0
2018-04-25 12:20:00,85.32,85.34,85.3,85.33,85508.0,58.5367,58.5504,58.5229,58.5435,85508.0
2018-04-25 12:30:00,85.32,85.34,85.32,85.32,202915.0,58.5367,58.5504,58.5367,58.5367,202915.0
2018-04-25 12:40:00,85.33,85.33,85.32,85.33,43550.0,58.5435,58.5435,58.5367,58.5435,43550.0
2018-04-25 12:50:00,85.33,85.33,85.3,85.31,71233.0,58.5435,58.5435,58.5229,58.5298,71233.0
2018-04-25 13:00:00,85.32,85.37,85.31,85.36,147068.0,58.5367,58.571,58.5298,58.5641,147068.0
2018-04-25 13:10:00,85.36,85.36,85.33,85.34,78999.0,58.5641,58.5641,58.5435,58.5504,78999.0
2018-04-25 13:20:00,85.33,85.38,85.33,85.37,137361.0,58.5435,58.5778,58.5435,58.571,137361.0
2018-04-25 13:30:00,85.37,85.43,85.36,85.42,367476.0,58.571,58.6121,58.5641,58.6053,367476.0
2018-04-25 13:40:00,85.42,85.42,85.37,85.38,185783.0,58.6053,58.6053,58.571,58.5778,185783.0
2018-04-25 13:50:00,85.38,85.39,85.38,85.38,33387.0,58.5778,58.5847,58.5778,58.5778,33387.0
2018-04-25 14:00:00,85.38,85.43,85.37,85.41,315988.0,58.5778,58.6121,58.571,58.5984,315988.0
2018-04-25 14:10:00,85.41,85.42,85.4,85.4,146776.0,58.5984,58.6053,58.5915,58.5915,146776.0
2018-04-25 14:20:00,85.41,85.43,85.37,85.4,145321.0,58.5984,58.6121,58.571,58.5915,145321.0
2018-04-25 14:30:00,85.41,85.43,85.4,85.41,106928.0,58.5984,58.6121,58.5915,58.5984,106928.0
2018-04-25 14:40:00,85.41,85.44,85.4,85.44,1157413.0,58.5984,58.619,58.5915,58.619,1157413.0
2018-04-25 14:50:00,85.43,85.49,85.43,85.48,295107.0,58.6121,58.6533,58.6121,58.6464,295107.0
2018-04-25 15:00:00,85.48,85.51,85.47,85.5,798203.0,58.6464,58.667,58.6396,58.6602,798203.0
2018-04-25 15:10:00,85.5,85.5,85.48,85.5,152831.0,58.6602,58.6602,58.6464,58.6602,152831.0
2018-04-25 15:20:00,85.5,85.54,85.48,85.52,382589.0,58.6602,58.6876,58.6464,58.6739,382589.0
2018-04-25 15:30:00,85.52,85.53,85.48,85.49,345076.0,58.6739,58.6807,58.6464,58.6533,345076.0
2018-04-25 15:40:00,85.49,85.5,85.47,85.49,1176712.0,58.6533,58.6602,58.6396,58.6533,1176712.0
2018-04-25 15:50:00,85.48,85.51,85.48,85.5,415422.0,58.6464,58.667,58.6464,58.6602,415422.0
2018-04-26 09:30:00,85.57,85.6,85.52,85.58,344671.0,58.7082,58.7288,58.6739,58.715,344671.0
2018-04-26 09:40:00,85.59,85.6,85.57,85.58,193516.0,58.7219,58.7288,58.7082,58.715,193516.0
2018-04-26 09:50:00,85.58,85.64,85.57,85.63,398695.0,58.715,58.7562,58.7082,58.7493,398695.0
2018-04-26 10:00:00,85.63,85.67,85.6,85.67,61130.0,58.7493,58.7768,58.7288,58.7768,61130.0
2018-04-26 10:10:00,85.67,85.7,85.65,85.67,202805.0,58.7768,58.7974,58.7631,58.7768,202805.0
2018-04-26 10:20:00,85.67,85.67,85.63,85.65,251198.0,58.7768,58.7768,58.7493,58.7631,251198.0
2018-04-26 10:30:00,85.65,85.68,85.64,85.68,167884.0,58.7631,58.7836,58.7562,58.7836,167884.0
2018-04-26 10:40:00,85.67,85.69,85.67,85.69,155589.0,58.7768,58.7905,58.7768,58.7905,155589.0
2018-04-26 10:50:00,85.69,85.72,85.67,85.7,551073.0,58.7905,58.8111,58.7768,58.7974,551073.0
2018-04-26 11:00:00,85.7,85.72,85.68,85.7,101524.0,58.7974,58.8111,58.7836,58.7974,101524.0
2018-04-26 11:10:00,85.7,85.72,85.67,85.68,606995.0,58.7974,58.8111,58.7768,58.7836,606995.0
2018-04-26 11:20:00,85.68,85.69,85.65,85.65,79742.0,58.7836,58.7905,58.7631,58.7631,79742.0
2018-04-26 11:30:00,85.65,85.67,85.64,85.66,116775.0,58.7631,58.7768,58.7562,58.7699,116775.0
2018-04-26 11:40:00,85.66,85.66,85.62,85.63,305449.0,58.7699,58.7699,58.7425,58.7493,305449.0
2018-04-26 11:50:00,85.64,85.64,85.62,85.63,26056.0,58.7562,58.7562,58.7425,58.7493,26056.0
2018-04-26 12:00:00,85.63,85.65,85.63,85.65,28072.0,58.7493,58.7631,58.7493,58.7631,28072.0
2018-04-26 12:10:00,85.65,85.66,85.63,85.66,326112.0,58.7631,58.7699,58.7493,58.7699,326112.0
2018-04-26 12:20:00,85.66,85.67,85.65,85.67,135584.0,58.7699,58.7768,58.7631,58.7768,135584.0
2018-04-26 12:30:00,85.67,85.69,85.66,85.68,38052.0,58.7768,58.7905,58.7699,58.7836,38052.0
2018-04-26 12:40:00,85.68,85.68,85.67,85.67,9511.0,58.7836,58.7836,58.7768,58.7768,9511.0
2018-04-26 12:50:00,85.67,85.68,85.66,85.67,82010.0,58.7768,58.7836,58.7699,58.7768,82010.0
2018-04-26 13:00:00,85.67,85.68,85.66,85.67,44902.0,58.7768,58.7836,58.7699,58.7768,44902.0
2018-04-26 13:10:00,85.67,85.68,85.66,85.68,195745.0,58.7768,58.7836,58.7699,58.7836,195745.0
2018-04-26 13:20:00,85.68,85.71,85.68,85.68,81949.0,58.7836,58.8042,58.7836,58.7836,81949.0
2018-04-26 13:30:00,85.68,85.7,85.68,85.7,60989.0,58.7836,58.7974,58.7836,58.7974,60989.0
2018-04-26 13:40:00,85.7,85.72,85.69,85.71,73647.0,58.7974,58.8111,58.7905,58.8042,73647.0
2018-04-26 13:50:00,85.72,85.73,85.7,85.72,242883.0,58.8111,58.818,58.7974,58.8111,242883.0
2018-04-26 14:00:00,85.73,85.75,85.71,85.74,620224.0,58.818,58.8317,58.8042,58.8248,620224.0
2018-04-26 14:10:00,85.74,85.76,85.73,85.76,379795.0,58.8248,58.8385,58.818,58.8385,379795.0
2018-04-26 14:20:00,85.76,85.76,85.75,85.75,32059.0,58.8385,58.8385,58.8317,58.8317,32059.0
2018-04-26 14:30:00,85.75,85.77,85.75,85.77,50407.0,58.8317,58.8454,58.8317,58.8454,50407.0
2018-04-26 14:40:00,85.77,85.79,85.76,85.79,155370.0,58.8454,58.8591,58.8385,58.8591,155370.0
2018-04-26 14:50:00,85.79,85.85,85.78,85.81,1451767.0,58.8591,58.9003,58.8523,58.8728,1451767.0
2018-04-26 15:00:00,85.81,85.84,85.8,85.83,128919.0,58.8728,58.8934,58.866,58.8866,128919.0
2018-04-26 15:10:00,85.83,85.83,85.8,85.81,317434.0,58.8866,58.8866,58.866,58.8728,317434.0
2018-04-26 15:20:00,85.81,85.83,85.79,85.83,321868.0,58.8728,58.8866,58.8591,58.8866,321868.0
2018-04-26 15:30:00,85.82,85.84,85.8,85.84,838870.0,58.8797,58.8934,58.866,58.8934,838870.0
2018-04-26 15:40:00,85.84,85.86,85.79,85.81,666300.0,58.8934,58.9071,58.8591,58.8728,666300.0
2018-04-26 15:50:00,85.81,85.84,85.77,85.79,2417650.0,58.8728,58.8934,58.8454,58.8591,2417650.0
2018-04-27 09:30:00,85.87,85.92,85.78,85.85,129576.0,58.914,58.9483,58.8523,58.9003,129576.0
2018-04-27 09:40:00,85.86,85.88,85.85,85.86,214254.0,58.9071,58.9209,58.9003,58.9071,214254.0
2018-04-27 09:50:00,85.86,85.86,85.8,85.8,206199.0,58.9071,58.9071,58.866,58.866,206199.0
2018-04-27 10:00:00,85.8,85.81,85.75,85.76,506492.0,58.866,58.8728,58.8317,58.8385,506492.0
2018-04-27 10:10:00,85.76,85.8,85.74,85.79,320030.0,58.8385,58.866,58.8248,58.8591,320030.0
2018-04-27 10:20:00,85.79,85.8,85.73,85.74,265216.0,58.8591,58.866,58.818,58.8248,265216.0
2018-04-27 10:30:00,85.73,85.74,85.71,85.72,83944.0,58.818,58.8248,58.8042,58.8111,83944.0
2018-04-27 10:40:00,85.71,85.72,85.64,85.65,226187.0,58.8042,58.8111,58.7562,58.7631,226187.0
2018-04-27 10:50:00,85.65,85.67,85.61,85.66,255442.0,58.7631,58.7768,58.7356,58.7699,255442.0
2018-04-27 11:00:00,85.65,85.7,85.65,85.7,84491.0,58.7631,58.7974,58.7631,58.7974,84491.0
2018-04-27 11:10:00,85.7,85.72,85.67,85.7,161037.0,58.7974,58.8111,58.7768,58.7974,161037.0
2018-04-27 11:20:00,85.7,85.74,85.69,85.72,235592.0,58.7974,58.8248,58.7905,58.8111,235592.0
2018-04-27 11:30:00,85.72,85.74,85.71,85.73,96296.0,58.8111,58.8248,58.8042,58.818,96296.0
2018-04-27 11:40:00,85.73,85.74,85.71,85.73,120710.0,58.818,58.8248,58.8042,58.818,120710.0
2018-04-27 11:50:00,85.74,85.74,85.72,85.73,67800.0,58.8248,58.8248,58.8111,58.818,67800.0
2018-04-27 12:00:00,85.73,85.74,85.72,85.72,41945.0,58.818,58.8248,58.8111,58.8111,41945.0
2018-04-27 12:10:00,85.72,85.73,85.71,85.72,195739.0,58.8111,58.818,58.8042,58.8111,195739.0
2018-04-27 12:20:00,85.72,85.72,85.71,85.72,15706.0,58.8111,58.8111,58.8042,58.8111,15706.0
2018-04-27 12:30:00,85.72,85.73,85.69,85.71,73445.0,58.8111,58.818,58.7905,58.8042,73445.0
2018-04-27 12:40:00,85.72,85.75,85.71,85.73,55704.0,58.8111,58.8317,58.8042,58.818,55704.0
2018-04-27 12:50:00,85.73,85.77,85.73,85.75,77252.0,58.818,58.8454,58.818,58.8317,77252.0
2018-04-27 13:00:00,85.75,85.78,85.75,85.78,136985.0,58.8317,58.8523,58.8317,58.8523,136985.0
2018-04-27 13:10:00,85.78,85.79,85.77,85.78,71084.0,58.8523,58.8591,58.8454,58.8523,71084.0
2018-04-27 13:20:00,85.78,85.78,85.75,85.75,90972.0,58.8523,58.8523,58.8317,58.8317,90972.0
2018-04-27 13:30:00,85.76,85.77,85.75,85.76,26572.0,58.8385,58.8454,58.8317,58.8385,26572.0
2018-04-27 13:40:00,85.76,85.77,85.75,85.75,73632.0,58.8385,58.8454,58.8317,58.8317,73632.0
2018-04-27 13:50:00,85.76,85.77,85.75,85.77,79181.0,58.8385,58.8454,58.8317,58.8454,79181.0
2018-04-27 14:00:00,85.77,85.78,85.76,85.77,100116.0,58.8454,58.8523,58.8385,58.8454,100116.0
2018-04-27 14:10:00,85.77,85.77,85.76,85.77,102249.0,58.8454,58.8454,58.8385,58.8454,102249.0
2018-04-27 14:20:00,85.77,85.78,85.75,85.77,258841.0,58.8454,58.8523,58.8317,58.8454,258841.0
2018-04-27 14:30:00,85.78,85.79,85.76,85.78,185836.0,58.8523,58.8591,58.8385,58.8523,185836.0
2018-04-27 14:40:00,85.77,85.78,85.76,85.77,160129.0,58.8454,58.8523,58.8385,58.8454,160129.0
2018-04-27 14:50:00,85.77,85.78,85.75,85.76,58364.0,58.8454,58.8523,58.8317,58.8385,58364.0
2018-04-27 15:00:00,85.76,85.79,85.76,85.77,327031.0,58.8385,58.8591,58.8385,58.8454,327031.0
2018-04-27 15:10:00,85.78,85.78,85.75,85.76,535703.0,58.8523,58.8523,58.8317,58.8385,535703.0
2018-04-27 15:20:00,85.76,85.77,85.75,85.76,96287.0,58.8385,58.8454,58.8317,58.8385,96287.0
2018-04-27 15:30:00,85.76,85.78,85.75,85.78,53931.0,58.8385,58.8523,58.8317,58.8523,53931.0
2018-04-27 15:40:00,85.78,85.8,85.76,85.8,218734.0,58.8523,58.866,58.8385,58.866,218734.0
2018-04-27 15:50:00,85.79,85.8,85.75,85.77,455192.0,58.8591,58.866,58.8317,58.8454,455192.0
2018-04-30 09:30:00,85.7,85.77,85.7,85.75,160071.0,58.7974,58.8454,58.7974,58.8317,160071.0
2018-04-30 09:40:00,85.74,85.79,85.74,85.78,53978.0,58.8248,58.8591,58.8248,58.8523,53978.0
2018-04-30 09:50:00,85.78,85.81,85.76,85.77,113869.0,58.8523,58.8728,58.8385,58.8454,113869.0
2018-04-30 10:00:00,85.76,85.82,85.76,85.8,39276.0,58.8385,58.8797,58.8385,58.866,39276.0
2018-04-30 10:10:00,85.8,85.81,85.77,85.78,48893.0,58.866,58.8728,58.8454,58.8523,48893.0
2018-04-30 10:20:00,85.78,85.79,85.75,85.79,411140.0,58.8523,58.8591,58.8317,58.8591,411140.0
2018-04-30 10:30:00,85.79,85.8,85.77,85.79,154080.0,58.8591,58.866,58.8454,58.8591,154080.0
2018-04-30 10:40:00,85.8,85.8,85.78,85.79,38336.0,58.866,58.866,58.8523,58.8591,38336.0
2018-04-30 10:50:00,85.79,85.8,85.77,85.8,92447.0,58.8591,58.866,58.8454,58.866,92447.0
2018-04-30 11:00:00,85.8,85.81,85.79,85.8,114213.0,58.866,58.8728,58.8591,58.866,114213.0
2018-04-30 11:10:00,85.8,85.81,85.78,85.8,95369.0,58.866,58.8728,58.8523,58.866,95369.0
2018-04-30 11:20:00,85.79,85.81,85.78,85.79,28058.0,58.8591,58.8728,58.8523,58.8591,28058.0
2018-04-30 11:30:00,85.8,85.8,85.76,85.77,87227.0,58.866,58.866,58.8385,58.8454,87227.0
2018-04-30 11:40:00,85.77,85.77,85.75,85.75,664935.0,58.8454,58.8454,58.8317,58.8317,664935.0
2018-04-30 11:50:00,85.76,85.77,85.74,85.77,85099.0,58.8385,58.8454,58.8248,58.8454,85099.0
2018-04-30 12:00:00,85.77,85.77,85.73,85.73,59480.0,58.8454,58.8454,58.818,58.818,59480.0
2018-04-30 12:10:00,85.73,85.74,85.71,85.72,117567.0,58.818,58.8248,58.8042,58.8111,117567.0
2018-04-30 12:20:00,85.72,85.77,85.72,85.77,279291.0,58.8111,58.8454,58.8111,58.8454,279291.0
2018-04-30 12:30:00,85.76,85.77,85.74,85.76,109840.0,58.8385,58.8454,58.8248,58.8385,109840.0
2018-04-30 12:40:00,85.76,85.76,85.72,85.73,117103.0,58.8385,58.8385,58.8111,58.818,117103.0
2018-04-30 12:50:00,85.72,85.77,85.72,85.76,780804.0,58.8111,58.8454,58.8111,58.8385,780804.0
2018-04-30 13:00:00,85.77,85.79,85.76,85.79,306168.0,58.8454,58.8591,58.8385,58.8591,306168.0
2018-04-30 13:10:00,85.79,85.81,85.75,85.81,56656.0,58.8591,58.8728,58.8317,58.8728,56656.0
2018-04-30 13:20:00,85.81,85.83,85.79,85.8,162445.0,58.8728,58.8866,58.8591,58.866,162445.0
2018-04-30 13:30:00,85.8,85.81,85.78,85.81,110679.0,58.866,58.8728,58.8523,58.8728,110679.0
2018-04-30 13:40:00,85.81,85.84,85.81,85.82,144396.0,58.8728,58.8934,58.8728,58.8797,144396.0
2018-04-30 13:50:00,85.81,85.85,85.81,85.83,114391.0,58.8728,58.9003,58.8728,58.8866,114391.0
2018-04-30 14:00:00,85.83,85.83,85.77,85.77,63577.0,58.8866,58.8866,58.8454,58.8454,63577.0
2018-04-30 14:10:00,85.77,85.79,85.74,85.79,95720.0,58.8454,58.8591,58.8248,58.8591,95720.0
2018-04-30 14:20:00,85.79,85.81,85.77,85.78,155946.0,58.8591,58.8728,58.8454,58.8523,155946.0
2018-04-30 14:30:00,85.78,85.8,85.76,85.77,81706.0,58.8523,58.866,58.8385,58.8454,81706.0
2018-04-30 14:40:00,85.77,85.79,85.76,85.76,171401.0,58.8454,58.8591,58.8385,58.8385,171401.0
2018-04-30 14:50:00,85.76,85.79,85.73,85.73,88271.0,58.8385,58.8591,58.818,58.818,88271.0
2018-04-30 15:00:00,85.73,85.77,85.72,85.76,1262224.0,58.818,58.8454,58.8111,58.8385,1262224.0
2018-04-30 15:10:00,85.76,85.77,85.74,85.75,758543.0,58.8385,58.8454,58.8248,58.8317,758543.0
2018-04-30 15:20:00,85.75,85.75,85.69,85.72,988825.0,58.8317,58.8317,58.7905,58.8111,988825.0
2018-04-30 15:30:00,85.73,85.75,85.69,85.74,649465.0,58.818,58.8317,58.7905,58.8248,649465.0
2018-04-30 15:40:00,85.75,85.78,85.73,85.77,439797.0,58.8317,58.8523,58.818,58.8454,439797.0
2018-04-30 15:50:00,85.76,85.76,85.7,85.71,791624.0,58.8385,58.8385,58.7974,58.8042,791624.0
2018-05-01 09:30:00,85.28,85.34,85.25,85.25,543592.0,58.7577,58.7991,58.737,58.737,543592.0
2018-05-01 09:40:00,85.25,85.29,85.24,85.29,219299.0,58.737,58.7646,58.7302,58.7646,219299.0
2018-05-01 09:50:00,85.29,85.34,85.28,85.34,203199.0,58.7646,58.7991,58.7577,58.7991,203199.0
2018-05-01 10:00:00,85.34,85.34,85.28,85.29,705795.0,58.7991,58.7991,58.7577,58.7646,705795.0
2018-05-01 10:10:00,85.29,85.31,85.28,85.31,780914.0,58.7646,58.7784,58.7577,58.7784,780914.0
2018-05-01 10:20:00,85.3,85.31,85.25,85.27,68014.0,58.7715,58.7784,58.737,58.7508,68014.0
2018-05-01 10:30:00,85.28,85.29,85.26,85.27,129432.0,58.7577,58.7646,58.7439,58.7508,129432.0
2018-05-01 10:40:00,85.27,85.27,85.26,85.27,37562.0,58.7508,58.7508,58.7439,58.7508,37562.0
2018-05-01 10:50:00,85.27,85.27,85.23,85.23,110483.0,58.7508,58.7508,58.7233,58.7233,110483.0
2018-05-01 11:00:00,85.23,85.25,85.18,85.25,104375.0,58.7233,58.737,58.6888,58.737,104375.0
2018-05-01 11:10:00,85.25,85.27,85.24,85.24,45472.0,58.737,58.7508,58.7302,58.7302,45472.0
2018-05-01 11:20:00,85.24,85.25,85.2,85.2,654590.0,58.7302,58.737,58.7026,58.7026,654590.0
2018-05-01 11:30:00,85.2,85.24,85.18,85.22,512597.0,58.7026,58.7302,58.6888,58.7164,512597.0
2018-05-01 11:40:00,85.22,85.25,85.18,85.19,533547.0,58.7164,58.737,58.6888,58.6957,533547.0
2018-05-01 11:50:00,85.19,85.22,85.18,85.19,1098405.0,58.6957,58.7164,58.6888,58.6957,1098405.0
2018-05-01 12:00:00,85.19,85.24,85.19,85.22,435698.0,58.6957,58.7302,58.6957,58.7164,435698.0
2018-05-01 12:10:00,85.22,85.27,85.22,85.26,460145.0,58.7164,58.7508,58.7164,58.7439,460145.0
2018-05-01 12:20:00,85.25,85.29,85.23,85.29,150839.0,58.737,58.7646,58.7233,58.7646,150839.0
2018-05-01 12:30:00,85.29,85.31,85.28,85.3,144628.0,58.7646,58.7784,58.7577,58.7715,144628.0
2018-05-01 12:40:00,85.3,85.31,85.25,85.28,118939.0,58.7715,58.7784,58.737,58.7577,118939.0
2018-05-01 12:50:00,85.27,85.29,85.26,85.27,89236.0,58.7508,58.7646,58.7439,58.7508,89236.0
2018-05-01 13:00:00,85.27,85.27,85.23,85.24,180727.0,58.7508,58.7508,58.7233,58.7302,180727.0
2018-05-01 13:10:00,85.25,85.27,85.22,85.25,262394.0,58.737,58.7508,58.7164,58.737,262394.0
2018-05-01 13:20:00,85.25,85.25,85.19,85.23,317731.0,58.737,58.737,58.6957,58.7233,317731.0
2018-05-01 13:30:00,85.23,85.24,85.2,85.22,266737.0,58.7233,58.7302,58.7026,58.7164,266737.0
2018-05-01 13:40:00,85.22,85.29,85.21,85.26,160465.0,58.7164,58.7646,58.7095,58.7439,160465.0
2018-05-01 13:50:00,85.26,85.31,85.26,85.3,241175.0,58.7439,58.7784,58.7439,58.7715,241175.0
2018-05-01 14:00:00,85.3,85.31,85.27,85.28,36506.0,58.7715,58.7784,58.7508,58.7577,36506.0
2018-05-01 14:10:00,85.28,85.32,85.28,85.31,171940.0,58.7577,58.7853,58.7577,58.7784,171940.0
2018-05-01 14:20:00,85.31,85.37,85.3,85.36,210292.0,58.7784,58.8197,58.7715,58.8128,210292.0
2018-05-01 14:30:00,85.36,85.4,85.35,85.37,472867.0,58.8128,58.8404,58.8059,58.8197,472867.0
2018-05-01 14:40:00,85.37,85.38,85.35,85.36,895947.0,58.8197,58.8266,58.8059,58.8128,895947.0
2018-05-01 14:50:00,85.36,85.37,85.32,85.33,283319.0,58.8128,58.8197,58.7853,58.7922,283319.0
2018-05-01 15:00:00,85.33,85.35,85.32,85.34,153035.0,58.7922,58.8059,58.7853,58.7991,153035.0
2018-05-01 15:10:00,85.33,85.34,85.31,85.31,102967.0,58.7922,58.7991,58.7784,58.7784,102967.0
2018-05-01 15:20:00,85.31,85.33,85.3,85.31,146085.0,58.7784,58.7922,58.7715,58.7784,146085.0
2018-05-01 15:30:00,85.3,85.31,85.28,85.29,142350.0,58.7715,58.7784,58.7577,58.7646,142350.0
2018-05-01 15:40:00,85.29,85.34,85.27,85.32,270199.0,58.7646,58.7991,58.7508,58.7853,270199.0
2018-05-01 15:50:00,85.33,85.4,85.33,85.38,1874709.0,58.7922,58.8404,58.7922,58.8266,1874709.0
2018-05-02 09:30:00,85.4,85.43,85.33,85.4,289999.0,58.8404,58.8611,58.7922,58.8404,289999.0
2018-05-02 09:40:00,85.4,85.42,85.35,85.38,98843.0,58.8404,58.8542,58.8059,58.8266,98843.0
2018-05-02 09:50:00,85.37,85.41,85.34,85.35,160265.0,58.8197,58.8473,58.7991,58.8059,160265.0
2018-05-02 10:00:00,85.34,85.39,85.34,85.37,187804.0,58.7991,58.8335,58.7991,58.8197,187804.0
2018-05-02 10:10:00,85.36,85.39,85.35,85.39,199314.0,58.8128,58.8335,58.8059,58.8335,199314.0
2018-05-02 10:20:00,85.39,85.39,85.36,85.38,143917.0,58.8335,58.8335,58.8128,58.8266,143917.0
2018-05-02 10:30:00,85.38,85.41,85.36,85.39,66318.0,58.8266,58.8473,58.8128,58.8335,66318.0
2018-05-02 10:40:00,85.38,85.42,85.37,85.42,114029.0,58.8266,58.8542,58.8197,58.8542,114029.0
2018-05-02 10:50:00,85.42,85.42,85.39,85.4,74749.0,58.8542,58.8542,58.8335,58.8404,74749.0
2018-05-02 11:00:00,85.41,85.41,85.38,85.4,145600.0,58.8473,58.8473,58.8266,58.8404,145600.0
2018-05-02 11:10:00,85.41,85.43,85.4,85.42,157069.0,58.8473,58.8611,58.8404,58.8542,157069.0
2018-05-02 11:20:00,85.43,85.46,85.42,85.43,151013.0,58.8611,58.8817,58.8542,58.8611,151013.0
2018-05-02 11:30:00,85.42,85.43,85.4,85.41,72294.0,58.8542,58.8611,58.8404,58.8473,72294.0
2018-05-02 11:40:00,85.42,85.42,85.37,85.38,117050.0,58.8542,58.8542,58.8197,58.8266,117050.0
2018-05-02 11:50:00,85.37,85.44,85.37,85.43,298717.0,58.8197,58.868,58.8197,58.8611,298717.0
2018-05-02 12:00:00,85.44,85.45,85.4,85.42,229031.0,58.868,58.8748,58.8404,58.8542,229031.0
2018-05-02 12:10:00,85.42,85.43,85.42,85.43,39651.0,58.8542,58.8611,58.8542,58.8611,39651.0
2018-05-02 12:20:00,85.42,85.45,85.42,85.45,47416.0,58.8542,58.8748,58.8542,58.8748,47416.0
2018-05-02 12:30:00,85.45,85.45,85.43,85.43,38885.0,58.8748,58.8748,58.8611,58.8611,38885.0
2018-05-02 12:40:00,85.43,85.43,85.4,85.42,163172.0,58.8611,58.8611,58.8404,58.8542,163172.0
2018-05-02 12:50:00,85.42,85.43,85.41,85.43,34852.0,58.8542,58.8611,58.8473,58.8611,34852.0
2018-05-02 13:00:00,85.43,85.44,85.42,85.44,54835.0,58.8611,58.868,58.8542,58.868,54835.0
2018-05-02 13:10:00,85.44,85.46,85.43,85.45,25449.0,58.868,58.8817,58.8611,58.8748,25449.0
2018-05-02 13:20:00,85.45,85.45,85.44,85.45,20363.0,58.8748,58.8748,58.868,58.8748,20363.0
2018-05-02 13:30:00,85.45,85.47,85.45,85.45,106138.0,58.8748,58.8886,58.8748,58.8748,106138.0
2018-05-02 13:40:00,85.45,85.47,85.44,85.47,100437.0,58.8748,58.8886,58.868,58.8886,100437.0
2018-05-02 13:50:00,85.46,85.47,85.43,85.44,298919.0,58.8817,58.8886,58.8611,58.868,298919.0
2018-05-02 14:00:00,85.45,85.55,85.45,85.53,1985584.0,58.8748,58.9437,58.8748,58.93,1985584.0
2018-05-02 14:10:00,85.54,85.55,85.45,85.48,294036.0,58.9369,58.9437,58.8748,58.8955,294036.0
2018-05-02 14:20:00,85.48,85.5,85.47,85.49,138844.0,58.8955,58.9093,58.8886,58.9024,138844.0
2018-05-02 14:30:00,85.48,85.5,85.44,85.47,107967.0,58.8955,58.9093,58.868,58.8886,107967.0
2018-05-02 14:40:00,85.48,85.48,85.46,85.47,60754.0,58.8955,58.8955,58.8817,58.8886,60754.0
2018-05-02 14:50:00,85.47,85.48,85.4,85.42,274390.0,58.8886,58.8955,58.8404,58.8542,274390.0
2018-05-02 15:00:00,85.42,85.46,85.39,85.45,546059.0,58.8542,58.8817,58.8335,58.8748,546059.0
2018-05-02 15:10:00,85.45,85.48,85.41,85.44,227738.0,58.8748,58.8955,58.8473,58.868,227738.0
2018-05-02 15:20:00,85.45,85.46,85.36,85.37,268239.0,58.8748,58.8817,58.8128,58.8197,268239.0
2018-05-02 15:30:00,85.37,85.38,85.34,85.37,525003.0,58.8197,58.8266,58.7991,58.8197,525003.0
2018-05-02 15:40:00,85.37,85.39,85.36,85.37,248690.0,58.8197,58.8335,58.8128,58.8197,248690.0
2018-05-02 15:50:00,85.36,85.38,85.31,85.38,630139.0,58.8128,58.8266,58.7784,58.8266,630139.0
2018-05-03 09:30:00,85.4,85.4,85.28,85.34,640124.0,58.8404,58.8404,58.7577,58.7991,640124.0
2018-05-03 09:40:00,85.34,85.36,85.31,85.36,462059.0,58.7991,58.8128,58.7784,58.8128,462059.0
2018-05-03 09:50:00,85.36,85.39,85.35,85.39,257513.0,58.8128,58.8335,58.8059,58.8335,257513.0
2018-05-03 10:00:00,85.39,85.4,85.36,85.39,284427.0,58.8335,58.8404,58.8128,58.8335,284427.0
2018-05-03 10:10:00,85.39,85.39,85.33,85.34,397761.0,58.8335,58.8335,58.7922,58.7991,397761.0
2018-05-03 10:20:00,85.34,85.34,85.27,85.3,403745.0,58.7991,58.7991,58.7508,58.7715,403745.0
2018-05-03 10:30:00,85.29,85.3,85.22,85.24,350234.0,58.7646,58.7715,58.7164,58.7302,350234.0
2018-05-03 10:40:00,85.25,85.29,85.23,85.28,386082.0,58.737,58.7646,58.7233,58.7577,386082.0
2018-05-03 10:50:00,85.28,85.28,85.22,85.24,544120.0,58.7577,58.7577,58.7164,58.7302,544120.0
2018-05-03 11:00:00,85.24,85.28,85.22,85.27,499504.0,58.7302,58.7577,58.7164,58.7508,499504.0
2018-05-03 11:10:00,85.26,85.28,85.23,85.26,1637778.0,58.7439,58.7577,58.7233,58.7439,1637778.0
2018-05-03 11:20:00,85.26,85.27,85.24,85.25,771418.0,58.7439,58.7508,58.7302,58.737,771418.0
2018-05-03 11:30:00,85.25,85.26,85.23,85.24,99620.0,58.737,58.7439,58.7233,58.7302,99620.0
2018-05-03 11:40:00,85.23,85.28,85.22,85.26,345544.0,58.7233,58.7577,58.7164,58.7439,345544.0
2018-05-03 11:50:00,85.26,85.27,85.24,85.27,198272.0,58.7439,58.7508,58.7302,58.7508,198272.0
2018-05-03 12:00:00,85.27,85.27,85.26,85.26,64576.0,58.7508,58.7508,58.7439,58.7439,64576.0
2018-05-03 12:10:00,85.27,85.27,85.24,85.25,406334.0,58.7508,58.7508,58.7302,58.737,406334.0
2018-05-03 12:20:00,85.25,85.26,85.23,85.25,272380.0,58.737,58.7439,58.7233,58.737,272380.0
2018-05-03 12:30:00,85.26,85.32,85.25,85.3,108729.0,58.7439,58.7853,58.737,58.7715,108729.0
2018-05-03 12:40:00,85.3,85.36,85.3,85.34,120590.0,58.7715,58.8128,58.7715,58.7991,120590.0
2018-05-03 12:50:00,85.34,85.39,85.32,85.38,174460.0,58.7991,58.8335,58.7853,58.8266,174460.0
2018-05-03 13:00:00,85.39,85.39,85.33,85.33,240799.0,58.8335,58.8335,58.7922,58.7922,240799.0
2018-05-03 13:10:00,85.33,85.35,85.31,85.34,209402.0,58.7922,58.8059,58.7784,58.7991,209402.0
2018-05-03 13:20:00,85.34,85.35,85.29,85.29,213104.0,58.7991,58.8059,58.7646,58.7646,213104.0
2018-05-03 13:30:00,85.3,85.35,85.29,85.34,483597.0,58.7715,58.8059,58.7646,58.7991,483597.0
2018-05-03 13:40:00,85.34,85.37,85.34,85.35,252355.0,58.7991,58.8197,58.7991,58.8059,252355.0
2018-05-03 13:50:00,85.35,85.36,85.34,85.34,81106.0,58.8059,58.8128,58.7991,58.7991,81106.0
2018-05-03 14:00:00,85.34,85.36,85.32,85.34,184730.0,58.7991,58.8128,58.7853,58.7991,184730.0
2018-05-03 14:10:00,85.34,85.35,85.32,85.33,339645.0,58.7991,58.8059,58.7853,58.7922,339645.0
2018-05-03 14:20:00,85.34,85.36,85.32,85.35,910957.0,58.7991,58.8128,58.7853,58.8059,910957.0
2018-05-03 14:30:00,85.35,85.38,85.34,85.37,415481.0,58.8059,58.8266,58.7991,58.8197,415481.0
2018-05-03 14:40:00,85.37,85.37,85.33,85.34,353058.0,58.8197,58.8197,58.7922,58.7991,353058.0
2018-05-03 14:50:00,85.34,85.36,85.32,85.35,297550.0,58.7991,58.8128,58.7853,58.8059,297550.0
2018-05-03 15:00:00,85.36,85.36,85.34,85.35,260687.0,58.8128,58.8128,58.7991,58.8059,260687.0
2018-05-03 15:10:00,85.35,85.36,85.35,85.36,141335.0,58.8059,58.8128,58.8059,58.8128,141335.0
2018-05-03 15:20:00,85.36,85.36,85.34,85.35,302070.0,58.8128,58.8128,58.7991,58.8059,302070.0
2018-05-03 15:30:00,85.36,85.37,85.33,85.34,283388.0,58.8128,58.8197,58.7922,58.7991,283388.0
2018-05-03 15:40:00,85.34,85.35,85.32,85.32,205459.0,58.7991,58.8059,58.7853,58.7853,205459.0
2018-05-03 15:50:00,85.32,85.37,85.32,85.36,1127093.0,58.7853,58.8197,58.7853,58.8128,1127093.0
2018-05-04 09:30:00,85.21,85.25,85.16,85.24,457591.0,58.7095,58.737,58.675,58.7302,457591.0
2018-05-04 09:40:00,85.24,85.25,85.18,85.25,823296.0,58.7302,58.737,58.6888,58.737,823296.0
2018-05-04 09:50:00,85.25,85.25,85.21,85.22,339836.0,58.737,58.737,58.7095,58.7164,339836.0
2018-05-04 10:00:00,85.22,85.22,85.19,85.22,304985.0,58.7164,58.7164,58.6957,58.7164,304985.0
2018-05-04 10:10:00,85.22,85.25,85.22,85.24,243931.0,58.7164,58.737,58.7164,58.7302,243931.0
2018-05-04 10:20:00,85.24,85.3,85.23,85.3,406741.0,58.7302,58.7715,58.7233,58.7715,406741.0
2018-05-04 10:30:00,85.3,85.36,85.29,85.36,223572.0,58.7715,58.8128,58.7646,58.8128,223572.0
2018-05-04 10:40:00,85.36,85.37,85.35,85.37,964788.0,58.8128,58.8197,58.8059,58.8197,964788.0
2018-05-04 10:50:00,85.37,85.4,85.36,85.4,852691.0,58.8197,58.8404,58.8128,58.8404,852691.0
2018-05-04 11:00:00,85.4,85.41,85.39,85.4,249189.0,58.8404,58.8473,58.8335,58.8404,249189.0
2018-05-04 11:10:00,85.41,85.41,85.39,85.4,155272.0,58.8473,58.8473,58.8335,58.8404,155272.0
2018-05-04 11:20:00,85.39,85.41,85.39,85.4,186980.0,58.8335,58.8473,58.8335,58.8404,186980.0
2018-05-04 11:30:00,85.4,85.44,85.4,85.43,742389.0,58.8404,58.868,58.8404,58.8611,742389.0
2018-05-04 11:40:00,85.43,85.45,85.42,85.42,191741.0,58.8611,58.8748,58.8542,58.8542,191741.0
2018-05-04 11:50:00,85.42,85.43,85.41,85.42,191015.0,58.8542,58.8611,58.8473,58.8542,191015.0
2018-05-04 12:00:00,85.42,85.43,85.41,85.42,125215.0,58.8542,58.8611,58.8473,58.8542,125215.0
2018-05-04 12:10:00,85.41,85.43,85.4,85.42,172229.0,58.8473,58.8611,58.8404,58.8542,172229.0
2018-05-04 12:20:00,85.43,85.43,85.41,85.41,78775.0,58.8611,58.8611,58.8473,58.8473,78775.0
2018-05-04 12:30:00,85.41,85.41,85.4,85.4,704098.0,58.8473,58.8473,58.8404,58.8404,704098.0
2018-05-04 12:40:00,85.4,85.41,85.39,85.4,108947.0,58.8404,58.8473,58.8335,58.8404,108947.0
2018-05-04 12:50:00,85.4,85.43,85.39,85.41,140074.0,58.8404,58.8611,58.8335,58.8473,140074.0
2018-05-04 13:00:00,85.4,85.42,85.4,85.42,568608.0,58.8404,58.8542,58.8404,58.8542,568608.0
2018-05-04 13:10:00,85.42,85.42,85.4,85.41,250853.0,58.8542,58.8542,58.8404,58.8473,250853.0
2018-05-04 13:20:00,85.41,85.42,85.4,85.4,154949.0,58.8473,58.8542,58.8404,58.8404,154949.0
2018-05-04 13:30:00,85.4,85.41,85.4,85.4,100858.0,58.8404,58.8473,58.8404,58.8404,100858.0
2018-05-04 13:40:00,85.4,85.41,85.39,85.4,180077.0,58.8404,58.8473,58.8335,58.8404,180077.0
2018-05-04 13:50:00,85.4,85.41,85.39,85.4,125279.0,58.8404,58.8473,58.8335,58.8404,125279.0
2018-05-04 14:00:00,85.4,85.41,85.4,85.41,135285.0,58.8404,58.8473,58.8404,58.8473,135285.0
2018-05-04 14:10:00,85.41,85.42,85.39,85.4,212108.0,58.8473,58.8542,58.8335,58.8404,212108.0
2018-05-04 14:20:00,85.4,85.43,85.4,85.42,91301.0,58.8404,58.8611,58.8404,58.8542,91301.0
2018-05-04 14:30:00,85.42,85.43,85.41,85.43,740412.0,58.8542,58.8611,58.8473,58.8611,740412.0
2018-05-04 14:40:00,85.42,85.44,85.42,85.42,780349.0,58.8542,58.868,58.8542,58.8542,780349.0
2018-05-04 14:50:00,85.42,85.44,85.42,85.43,142886.0,58.8542,58.868,58.8542,58.8611,142886.0
2018-05-04 15:00:00,85.43,85.43,85.42,85.42,94785.0,58.8611,58.8611,58.8542,58.8542,94785.0
2018-05-04 15:10:00,85.42,85.43,85.41,85.42,217715.0,58.8542,58.8611,58.8473,58.8542,217715.0
2018-05-04 15:20:00,85.42,85.43,85.41,85.42,297417.0,58.8542,58.8611,58.8473,58.8542,297417.0
2018-05-04 15:30:00,85.42,85.43,85.41,85.42,207164.0,58.8542,58.8611,58.8473,58.8542,207164.0
2018-05-04 15:40:00,85.41,85.43,85.4,85.41,249156.0,58.8473,58.8611,58.8404,58.8473,249156.0
2018-05-04 15:50:00,85.41,85.43,85.38,85.42,824514.0,58.8473,58.8611,58.8266,58.8542,824514.0
2018-05-07 09:30:00,85.43,85.49,85.42,85.48,165705.0,58.8611,58.9024,58.8542,58.8955,165705.0
2018-05-07 09:40:00,85.48,85.51,85.48,85.5,114742.0,58.8955,58.9162,58.8955,58.9093,114742.0
2018-05-07 09:50:00,85.5,85.51,85.5,85.51,62391.0,58.9093,58.9162,58.9093,58.9162,62391.0
2018-05-07 10:00:00,85.51,85.52,85.5,85.5,220975.0,58.9162,58.9231,58.9093,58.9093,220975.0
2018-05-07 10:10:00,85.5,85.51,85.47,85.47,126827.0,58.9093,58.9162,58.8886,58.8886,126827.0
2018-05-07 10:20:00,85.47,85.49,85.45,85.47,137319.0,58.8886,58.9024,58.8748,58.8886,137319.0
2018-05-07 10:30:00,85.47,85.48,85.42,85.42,119563.0,58.8886,58.8955,58.8542,58.8542,119563.0
2018-05-07 10:40:00,85.42,85.49,85.41,85.47,465283.0,58.8542,58.9024,58.8473,58.8886,465283.0
2018-05-07 10:50:00,85.47,85.47,85.45,85.47,108993.0,58.8886,58.8886,58.8748,58.8886,108993.0
2018-05-07 11:00:00,85.47,85.47,85.44,85.45,76477.0,58.8886,58.8886,58.868,58.8748,76477.0
2018-05-07 11:10:00,85.46,85.47,85.44,85.44,104743.0,58.8817,58.8886,58.868,58.868,104743.0
2018-05-07 11:20:00,85.44,85.46,85.43,85.45,139250.0,58.868,58.8817,58.8611,58.8748,139250.0
2018-05-07 11:30:00,85.45,85.45,85.43,85.45,55761.0,58.8748,58.8748,58.8611,58.8748,55761.0
2018-05-07 11:40:00,85.45,85.45,85.44,85.44,646172.0,58.8748,58.8748,58.868,58.868,646172.0
2018-05-07 11:50:00,85.44,85.45,85.43,85.44,912858.0,58.868,58.8748,58.8611,58.868,912858.0
2018-05-07 12:00:00,85.44,85.45,85.44,85.45,332029.0,58.868,58.8748,58.868,58.8748,332029.0
2018-05-07 12:10:00,85.44,85.45,85.44,85.45,52020.0,58.868,58.8748,58.868,58.8748,52020.0
2018-05-07 12:20:00,85.44,85.45,85.44,85.44,113490.0,58.868,58.8748,58.868,58.868,113490.0
2018-05-07 12:30:00,85.44,85.45,85.44,85.45,74405.0,58.868,58.8748,58.868,58.8748,74405.0
2018-05-07 12:40:00,85.44,85.46,85.44,85.45,113897.0,58.868,58.8817,58.868,58.8748,113897.0
2018-05-07 12:50:00,85.45,85.45,85.44,85.45,16066.0,58.8748,58.8748,58.868,58.8748,16066.0
2018-05-07 13:00:00,85.45,85.47,85.43,85.44,100573.0,58.8748,58.8886,58.8611,58.868,100573.0
2018-05-07 13:10:00,85.43,85.44,85.42,85.42,660002.0,58.8611,58.868,58.8542,58.8542,660002.0
2018-05-07 13:20:00,85.43,85.45,85.42,85.45,62340.0,58.8611,58.8748,58.8542,58.8748,62340.0
2018-05-07 13:30:00,85.45,85.46,85.44,85.46,49712.0,58.8748,58.8817,58.868,58.8817,49712.0
2018-05-07 13:40:00,85.45,85.47,85.45,85.47,120295.0,58.8748,58.8886,58.8748,58.8886,120295.0
2018-05-07 13:50:00,85.46,85.48,85.46,85.47,74147.0,58.8817,58.8955,58.8817,58.8886,74147.0
2018-05-07 14:00:00,85.46,85.47,85.46,85.47,59103.0,58.8817,58.8886,58.8817,58.8886,59103.0
2018-05-07 14:10:00,85.47,85.49,85.46,85.49,113803.0,58.8886,58.9024,58.8817,58.9024,113803.0
2018-05-07 14:20:00,85.48,85.5,85.48,85.5,45511.0,58.8955,58.9093,58.8955,58.9093,45511.0
2018-05-07 14:30:00,85.5,85.53,85.5,85.51,177508.0,58.9093,58.93,58.9093,58.9162,177508.0
2018-05-07 14:40:00,85.51,85.51,85.47,85.5,110005.0,58.9162,58.9162,58.8886,58.9093,110005.0
2018-05-07 14:50:00,85.5,85.5,85.46,85.47,657590.0,58.9093,58.9093,58.8817,58.8886,657590.0
2018-05-07 15:00:00,85.47,85.48,85.45,85.45,287034.0,58.8886,58.8955,58.8748,58.8748,287034.0
2018-05-07 15:10:00,85.46,85.48,85.43,85.44,372628.0,58.8817,58.8955,58.8611,58.868,372628.0
2018-05-07 15:20:00,85.44,85.45,85.4,85.44,524641.0,58.868,58.8748,58.8404,58.868,524641.0
2018-05-07 15:30:00,85.44,85.46,85.43,85.45,477020.0,58.868,58.8817,58.8611,58.8748,477020.0
2018-05-07 15:40:00,85.45,85.47,85.43,85.45,383391.0,58.8748,58.8886,58.8611,58.8748,383391.0
2018-05-07 15:50:00,85.44,85.49,85.4,85.49,1783297.0,58.868,58.9024,58.8404,58.9024,1783297.0
2018-05-08 09:30:00,85.45,85.47,85.39,85.39,290634.0,58.8748,58.8886,58.8335,58.8335,290634.0
2018-05-08 09:40:00,85.39,85.39,85.33,85.35,368308.0,58.8335,58.8335,58.7922,58.8059,368308.0
2018-05-08 09:50:00,85.35,85.39,85.32,85.39,373717.0,58.8059,58.8335,58.7853,58.8335,373717.0
2018-05-08 10:00:00,85.39,85.39,85.36,85.39,261631.0,58.8335,58.8335,58.8128,58.8335,261631.0
2018-05-08 10:10:00,85.39,85.42,85.37,85.4,192343.0,58.8335,58.8542,58.8197,58.8404,192343.0
2018-05-08 10:20:00,85.39,85.4,85.37,85.39,173590.0,58.8335,58.8404,58.8197,58.8335,173590.0
2018-05-08 10:30:00,85.38,85.42,85.37,85.4,170485.0,58.8266,58.8542,58.8197,58.8404,170485.0
2018-05-08 10:40:00,85.4,85.4,85.38,85.4,75566.0,58.8404,58.8404,58.8266,58.8404,75566.0
2018-05-08 10:50:00,85.4,85.41,85.39,85.4,75298.0,58.8404,58.8473,58.8335,58.8404,75298.0
2018-05-08 11:00:00,85.39,85.41,85.37,85.38,716688.0,58.8335,58.8473,58.8197,58.8266,716688.0
2018-05-08 11:10:00,85.38,85.42,85.35,85.4,348230.0,58.8266,58.8542,58.8059,58.8404,348230.0
2018-05-08 11:20:00,85.39,85.42,85.39,85.42,112944.0,58.8335,58.8542,58.8335,58.8542,112944.0
2018-05-08 11:30:00,85.41,85.43,85.39,85.4,605377.0,58.8473,58.8611,58.8335,58.8404,605377.0
2018-05-08 11:40:00,85.41,85.41,85.39,85.4,103537.0,58.8473,58.8473,58.8335,58.8404,103537.0
2018-05-08 11:50:00,85.4,85.42,85.39,85.39,71543.0,58.8404,58.8542,58.8335,58.8335,71543.0
2018-05-08 12:00:00,85.39,85.39,85.38,85.39,103897.0,58.8335,58.8335,58.8266,58.8335,103897.0
2018-05-08 12:10:00,85.39,85.4,85.37,85.38,101907.0,58.8335,58.8404,58.8197,58.8266,101907.0
2018-05-08 12:20:00,85.38,85.39,85.37,85.38,67145.0,58.8266,58.8335,58.8197,58.8266,67145.0
2018-05-08 12:30:00,85.38,85.39,85.37,85.38,31831.0,58.8266,58.8335,58.8197,58.8266,31831.0
2018-05-08 12:40:00,85.38,85.39,85.37,85.38,126372.0,58.8266,58.8335,58.8197,58.8266,126372.0
2018-05-08 12:50:00,85.38,85.4,85.36,85.38,246121.0,58.8266,58.8404,58.8128,58.8266,246121.0
2018-05-08 13:00:00,85.37,85.39,85.36,85.39,283491.0,58.8197,58.8335,58.8128,58.8335,283491.0
2018-05-08 13:10:00,85.38,85.39,85.37,85.37,54625.0,58.8266,58.8335,58.8197,58.8197,54625.0
2018-05-08 13:20:00,85.37,85.39,85.37,85.39,247755.0,58.8197,58.8335,58.8197,58.8335,247755.0
2018-05-08 13:30:00,85.39,85.39,85.37,85.37,39962.0,58.8335,58.8335,58.8197,58.8197,39962.0
2018-05-08 13:40:00,85.37,85.39,85.37,85.38,103105.0,58.8197,58.8335,58.8197,58.8266,103105.0
2018-05-08 13:50:00,85.37,85.38,85.34,85.35,247824.0,58.8197,58.8266,58.7991,58.8059,247824.0
2018-05-08 14:00:00,85.35,85.37,85.33,85.34,190438.0,58.8059,58.8197,58.7922,58.7991,190438.0
2018-05-08 14:10:00,85.34,85.39,85.34,85.37,194761.0,58.7991,58.8335,58.7991,58.8197,194761.0
2018-05-08 14:20:00,85.37,85.38,85.34,85.34,328280.0,58.8197,58.8266,58.7991,58.7991,328280.0
2018-05-08 14:30:00,85.35,85.36,85.33,85.35,107863.0,58.8059,58.8128,58.7922,58.8059,107863.0
2018-05-08 14:40:00,85.34,85.35,85.31,85.32,913090.0,58.7991,58.8059,58.7784,58.7853,913090.0
2018-05-08 14:50:00,85.32,85.33,85.31,85.32,260397.0,58.7853,58.7922,58.7784,58.7853,260397.0
2018-05-08 15:00:00,85.32,85.38,85.32,85.38,263869.0,58.7853,58.8266,58.7853,58.8266,263869.0
2018-05-08 15:10:00,85.37,85.38,85.37,85.38,52351.0,58.8197,58.8266,58.8197,58.8266,52351.0
2018-05-08 15:20:00,85.38,85.4,85.37,85.38,140962.0,58.8266,58.8404,58.8197,58.8266,140962.0
2018-05-08 15:30:00,85.38,85.39,85.37,85.39,87791.0,58.8266,58.8335,58.8197,58.8335,87791.0
2018-05-08 15:40:00,85.39,85.41,85.37,85.37,209038.0,58.8335,58.8473,58.8197,58.8197,209038.0
2018-05-08 15:50:00,85.38,85.4,85.36,85.38,597407.0,58.8266,58.8404,58.8128,58.8266,597407.0
2018-05-09 09:30:00,85.35,85.4,85.34,85.36,438917.0,58.8059,58.8404,58.7991,58.8128,438917.0
2018-05-09 09:40:00,85.37,85.39,85.35,85.39,182450.0,58.8197,58.8335,58.8059,58.8335,182450.0
2018-05-09 09:50:00,85.4,85.4,85.38,85.39,53734.0,58.8404,58.8404,58.8266,58.8335,53734.0
2018-05-09 10:00:00,85.39,85.39,85.37,85.39,105198.0,58.8335,58.8335,58.8197,58.8335,105198.0
2018-05-09 10:10:00,85.39,85.4,85.38,85.4,345714.0,58.8335,58.8404,58.8266,58.8404,345714.0
2018-05-09 10:20:00,85.4,85.4,85.39,85.39,29157.0,58.8404,58.8404,58.8335,58.8335,29157.0
2018-05-09 10:30:00,85.39,85.4,85.38,85.39,113299.0,58.8335,58.8404,58.8266,58.8335,113299.0
2018-05-09 10:40:00,85.39,85.4,85.39,85.4,39218.0,58.8335,58.8404,58.8335,58.8404,39218.0
2018-05-09 10:50:00,85.4,85.4,85.36,85.38,333267.0,58.8404,58.8404,58.8128,58.8266,333267.0
2018-05-09 11:00:00,85.38,85.4,85.37,85.4,60630.0,58.8266,58.8404,58.8197,58.8404,60630.0
2018-05-09 11:10:00,85.39,85.4,85.39,85.4,14203.0,58.8335,58.8404,58.8335,58.8404,14203.0
2018-05-09 11:20:00,85.4,85.4,85.39,85.4,88792.0,58.8404,58.8404,58.8335,58.8404,88792.0
2018-05-09 11:30:00,85.4,85.4,85.39,85.4,18491.0,58.8404,58.8404,58.8335,58.8404,18491.0
2018-05-09 11:40:00,85.4,85.4,85.37,85.38,175547.0,58.8404,58.8404,58.8197,58.8266,175547.0
2018-05-09 11:50:00,85.38,85.38,85.37,85.38,43765.0,58.8266,58.8266,58.8197,58.8266,43765.0
2018-05-09 12:00:00,85.38,85.39,85.37,85.38,84622.0,58.8266,58.8335,58.8197,58.8266,84622.0
2018-05-09 12:10:00,85.38,85.43,85.38,85.43,131667.0,58.8266,58.8611,58.8266,58.8611,131667.0
2018-05-09 12:20:00,85.43,85.46,85.42,85.45,152181.0,58.8611,58.8817,58.8542,58.8748,152181.0
2018-05-09 12:30:00,85.44,85.47,85.44,85.44,50536.0,58.868,58.8886,58.868,58.868,50536.0
2018-05-09 12:40:00,85.44,85.48,85.44,85.48,177717.0,58.868,58.8955,58.868,58.8955,177717.0
2018-05-09 12:50:00,85.48,85.48,85.46,85.47,79509.0,58.8955,58.8955,58.8817,58.8886,79509.0
2018-05-09 13:00:00,85.47,85.49,85.46,85.49,148808.0,58.8886,58.9024,58.8817,58.9024,148808.0
2018-05-09 13:10:00,85.48,85.49,85.47,85.48,102834.0,58.8955,58.9024,58.8886,58.8955,102834.0
2018-05-09 13:20:00,85.48,85.5,85.47,85.5,238828.0,58.8955,58.9093,58.8886,58.9093,238828.0
2018-05-09 13:30:00,85.5,85.52,85.49,85.52,213380.0,58.9093,58.9231,58.9024,58.9231,213380.0
2018-05-09 13:40:00,85.52,85.54,85.51,85.53,51062.0,58.9231,58.9369,58.9162,58.93,51062.0
2018-05-09 13:50:00,85.53,85.53,85.51,85.53,93191.0,58.93,58.93,58.9162,58.93,93191.0
2018-05-09 14:00:00,85.53,85.53,85.49,85.51,93642.0,58.93,58.93,58.9024,58.9162,93642.0
2018-05-09 14:10:00,85.51,85.52,85.45,85.45,349107.0,58.9162,58.9231,58.8748,58.8748,349107.0
2018-05-09 14:20:00,85.45,85.47,85.42,85.47,197999.0,58.8748,58.8886,58.8542,58.8886,197999.0
2018-05-09 14:30:00,85.46,85.47,85.45,85.47,915995.0,58.8817,58.8886,58.8748,58.8886,915995.0
2018-05-09 14:40:00,85.46,85.47,85.45,85.47,790161.0,58.8817,58.8886,58.8748,58.8886,790161.0
2018-05-09 14:50:00,85.47,85.48,85.46,85.47,112769.0,58.8886,58.8955,58.8817,58.8886,112769.0
2018-05-09 15:00:00,85.46,85.48,85.46,85.47,257419.0,58.8817,58.8955,58.8817,58.8886,257419.0
2018-05-09 15:10:00,85.48,85.48,85.44,85.45,305801.0,58.8955,58.8955,58.868,58.8748,305801.0
2018-05-09 15:20:00,85.44,85.45,85.41,85.42,262306.0,58.868,58.8748,58.8473,58.8542,262306.0
2018-05-09 15:30:00,85.42,85.44,85.41,85.42,154740.0,58.8542,58.868,58.8473,58.8542,154740.0
2018-05-09 15:40:00,85.41,85.43,85.41,85.42,122149.0,58.8473,58.8611,58.8473,58.8542,122149.0
2018-05-09 15:50:00,85.42,85.54,85.41,85.5,1174403.0,58.8542,58.9369,58.8473,58.9093,1174403.0
2018-05-10 09:30:00,85.57,85.64,85.54,85.64,561176.0,58.9575,59.0058,58.9369,59.0058,561176.0
2018-05-10 09:40:00,85.64,85.68,85.63,85.68,408498.0,59.0058,59.0333,58.9989,59.0333,408498.0
2018-05-10 09:50:00,85.68,85.7,85.67,85.7,378928.0,59.0333,59.0471,59.0264,59.0471,378928.0
2018-05-10 10:00:00,85.69,85.7,85.66,85.67,253065.0,59.0402,59.0471,59.0195,59.0264,253065.0
2018-05-10 10:10:00,85.67,85.69,85.66,85.67,353306.0,59.0264,59.0402,59.0195,59.0264,353306.0
2018-05-10 10:20:00,85.66,85.71,85.66,85.71,224481.0,59.0195,59.054,59.0195,59.054,224481.0
2018-05-10 10:30:00,85.71,85.73,85.7,85.71,115949.0,59.054,59.0678,59.0471,59.054,115949.0
2018-05-10 10:40:00,85.71,85.71,85.67,85.7,68877.0,59.054,59.054,59.0264,59.0471,68877.0
2018-05-10 10:50:00,85.7,85.7,85.63,85.65,75917.0,59.0471,59.0471,58.9989,59.0126,75917.0
2018-05-10 11:00:00,85.65,85.7,85.65,85.67,94117.0,59.0126,59.0471,59.0126,59.0264,94117.0
2018-05-10 11:10:00,85.67,85.71,85.67,85.7,105977.0,59.0264,59.054,59.0264,59.0471,105977.0
2018-05-10 11:20:00,85.7,85.71,85.69,85.7,57361.0,59.0471,59.054,59.0402,59.0471,57361.0
2018-05-10 11:30:00,85.71,85.71,85.7,85.71,81476.0,59.054,59.054,59.0471,59.054,81476.0
2018-05-10 11:40:00,85.7,85.72,85.7,85.72,105195.0,59.0471,59.0609,59.0471,59.0609,105195.0
2018-05-10 11:50:00,85.72,85.73,85.71,85.72,139455.0,59.0609,59.0678,59.054,59.0609,139455.0
2018-05-10 12:00:00,85.72,85.73,85.71,85.73,47398.0,59.0609,59.0678,59.054,59.0678,47398.0
2018-05-10 12:10:00,85.73,85.74,85.72,85.72,74674.0,59.0678,59.0747,59.0609,59.0609,74674.0
2018-05-10 12:20:00,85.72,85.73,85.7,85.71,104575.0,59.0609,59.0678,59.0471,59.054,104575.0
2018-05-10 12:30:00,85.71,85.72,85.7,85.71,78508.0,59.054,59.0609,59.0471,59.054,78508.0
2018-05-10 12:40:00,85.7,85.71,85.7,85.71,412788.0,59.0471,59.054,59.0471,59.054,412788.0
2018-05-10 12:50:00,85.71,85.71,85.7,85.71,121716.0,59.054,59.054,59.0471,59.054,121716.0
2018-05-10 13:00:00,85.71,85.72,85.7,85.72,112843.0,59.054,59.0609,59.0471,59.0609,112843.0
2018-05-10 13:10:00,85.72,85.74,85.7,85.73,1356081.0,59.0609,59.0747,59.0471,59.0678,1356081.0
2018-05-10 13:20:00,85.74,85.75,85.73,85.73,236684.0,59.0747,59.0815,59.0678,59.0678,236684.0
2018-05-10 13:30:00,85.73,85.74,85.71,85.71,102578.0,59.0678,59.0747,59.054,59.054,102578.0
2018-05-10 13:40:00,85.71,85.72,85.68,85.7,345258.0,59.054,59.0609,59.0333,59.0471,345258.0
2018-05-10 13:50:00,85.7,85.71,85.69,85.7,48883.0,59.0471,59.054,59.0402,59.0471,48883.0
2018-05-10 14:00:00,85.69,85.71,85.68,85.7,96945.0,59.0402,59.054,59.0333,59.0471,96945.0
2018-05-10 14:10:00,85.7,85.71,85.69,85.71,134042.0,59.0471,59.054,59.0402,59.054,134042.0
2018-05-10 14:20:00,85.71,85.72,85.68,85.69,90318.0,59.054,59.0609,59.0333,59.0402,90318.0
2018-05-10 14:30:00,85.69,85.69,85.67,85.67,668026.0,59.0402,59.0402,59.0264,59.0264,668026.0
2018-05-10 14:40:00,85.67,85.7,85.66,85.7,727595.0,59.0264,59.0471,59.0195,59.0471,727595.0
2018-05-10 14:50:00,85.69,85.7,85.67,85.67,69599.0,59.0402,59.0471,59.0264,59.0264,69599.0
2018-05-10 15:00:00,85.68,85.7,85.67,85.67,94589.0,59.0333,59.0471,59.0264,59.0264,94589.0
2018-05-10 15:10:00,85.67,85.72,85.66,85.7,439916.0,59.0264,59.0609,59.0195,59.0471,439916.0
2018-05-10 15:20:00,85.7,85.7,85.67,85.67,83643.0,59.0471,59.0471,59.0264,59.0264,83643.0
2018-05-10 15:30:00,85.67,85.7,85.66,85.7,256967.0,59.0264,59.0471,59.0195,59.0471,256967.0
2018-05-10 15:40:00,85.69,85.79,85.68,85.72,1004512.0,59.0402,59.1091,59.0333,59.0609,1004512.0
2018-05-10 15:50:00,85.73,85.77,85.72,85.75,487200.0,59.0678,59.0953,59.0609,59.0815,487200.0
2018-05-11 09:30:00,85.76,85.81,85.72,85.78,298786.0,59.0884,59.1229,59.0609,59.1022,298786.0
2018-05-11 09:40:00,85.77,85.79,85.75,85.75,118323.0,59.0953,59.1091,59.0815,59.0815,118323.0
2018-05-11 09:50:00,85.75,85.8,85.73,85.8,112557.0,59.0815,59.116,59.0678,59.116,112557.0
2018-05-11 10:00:00,85.79,85.8,85.77,85.8,136614.0,59.1091,59.116,59.0953,59.116,136614.0
2018-05-11 10:10:00,85.8,85.82,85.78,85.81,822279.0,59.116,59.1298,59.1022,59.1229,822279.0
2018-05-11 10:20:00,85.81,85.84,85.8,85.8,403052.0,59.1229,59.1436,59.116,59.116,403052.0
2018-05-11 10:30:00,85.8,85.81,85.79,85.8,100819.0,59.116,59.1229,59.1091,59.116,100819.0
2018-05-11 10:40:00,85.8,85.81,85.8,85.81,30973.0,59.116,59.1229,59.116,59.1229,30973.0
2018-05-11 10:50:00,85.81,85.83,85.8,85.83,642193.0,59.1229,59.1367,59.116,59.1367,642193.0
2018-05-11 11:00:00,85.82,85.83,85.81,85.81,97781.0,59.1298,59.1367,59.1229,59.1229,97781.0
2018-05-11 11:10:00,85.81,85.82,85.8,85.8,114239.0,59.1229,59.1298,59.116,59.116,114239.0
2018-05-11 11:20:00,85.8,85.81,85.79,85.8,28267.0,59.116,59.1229,59.1091,59.116,28267.0
2018-05-11 11:30:00,85.79,85.8,85.71,85.72,164221.0,59.1091,59.116,59.054,59.0609,164221.0
2018-05-11 11:40:00,85.71,85.72,85.67,85.67,119705.0,59.054,59.0609,59.0264,59.0264,119705.0
2018-05-11 11:50:00,85.68,85.72,85.67,85.71,124258.0,59.0333,59.0609,59.0264,59.054,124258.0
2018-05-11 12:00:00,85.71,85.74,85.7,85.72,759967.0,59.054,59.0747,59.0471,59.0609,759967.0
2018-05-11 12:10:00,85.73,85.73,85.69,85.69,72990.0,59.0678,59.0678,59.0402,59.0402,72990.0
2018-05-11 12:20:00,85.69,85.7,85.66,85.67,37363.0,59.0402,59.0471,59.0195,59.0264,37363.0
2018-05-11 12:30:00,85.68,85.7,85.67,85.68,34293.0,59.0333,59.0471,59.0264,59.0333,34293.0
2018-05-11 12:40:00,85.68,85.71,85.67,85.68,135406.0,59.0333,59.054,59.0264,59.0333,135406.0
2018-05-11 12:50:00,85.69,85.69,85.68,85.69,15151.0,59.0402,59.0402,59.0333,59.0402,15151.0
2018-05-11 13:00:00,85.68,85.69,85.67,85.69,59684.0,59.0333,59.0402,59.0264,59.0402,59684.0
2018-05-11 13:10:00,85.68,85.69,85.67,85.67,35641.0,59.0333,59.0402,59.0264,59.0264,35641.0
2018-05-11 13:20:00,85.67,85.69,85.67,85.68,8847.0,59.0264,59.0402,59.0264,59.0333,8847.0
2018-05-11 13:30:00,85.68,85.69,85.67,85.67,76161.0,59.0333,59.0402,59.0264,59.0264,76161.0
2018-05-11 13:40:00,85.67,85.68,85.65,85.67,88360.0,59.0264,59.0333,59.0126,59.0264,88360.0
2018-05-11 13:50:00,85.67,85.69,85.66,85.67,111365.0,59.0264,59.0402,59.0195,59.0264,111365.0
2018-05-11 14:00:00,85.67,85.67,85.65,85.65,35934.0,59.0264,59.0264,59.0126,59.0126,35934.0
2018-05-11 14:10:00,85.66,85.66,85.63,85.66,87800.0,59.0195,59.0195,58.9989,59.0195,87800.0
2018-05-11 14:20:00,85.66,85.68,85.66,85.66,42455.0,59.0195,59.0333,59.0195,59.0195,42455.0
2018-05-11 14:30:00,85.67,85.68,85.65,85.68,41541.0,59.0264,59.0333,59.0126,59.0333,41541.0
2018-05-11 14:40:00,85.67,85.68,85.66,85.68,90897.0,59.0264,59.0333,59.0195,59.0333,90897.0
2018-05-11 14:50:00,85.68,85.7,85.66,85.7,70615.0,59.0333,59.0471,59.0195,59.0471,70615.0
2018-05-11 15:00:00,85.69,85.69,85.68,85.69,22389.0,59.0402,59.0402,59.0333,59.0402,22389.0
2018-05-11 15:10:00,85.69,85.71,85.68,85.71,55113.0,59.0402,59.054,59.0333,59.054,55113.0
2018-05-11 15:20:00,85.7,85.71,85.7,85.71,88503.0,59.0471,59.054,59.0471,59.054,88503.0
2018-05-11 15:30:00,85.71,85.75,85.7,85.74,446421.0,59.054,59.0815,59.0471,59.0747,446421.0
2018-05-11 15:40:00,85.73,85.74,85.72,85.73,143657.0,59.0678,59.0747,59.0609,59.0678,143657.0
2018-05-11 15:50:00,85.73,85.75,85.71,85.73,1920224.0,59.0678,59.0815,59.054,59.0678,1920224.0
2018-05-14 09:30:00,85.72,85.74,85.7,85.73,117277.0,59.0609,59.0747,59.0471,59.0678,117277.0
2018-05-14 09:40:00,85.73,85.82,85.73,85.77,113134.0,59.0678,59.1298,59.0678,59.0953,113134.0
2018-05-14 09:50:00,85.78,85.81,85.78,85.8,66721.0,59.1022,59.1229,59.1022,59.116,66721.0
2018-05-14 10:00:00,85.8,85.8,85.75,85.78,77628.0,59.116,59.116,59.0815,59.1022,77628.0
2018-05-14 10:10:00,85.78,85.78,85.76,85.78,118339.0,59.1022,59.1022,59.0884,59.1022,118339.0
2018-05-14 10:20:00,85.78,85.79,85.77,85.78,85432.0,59.1022,59.1091,59.0953,59.1022,85432.0
2018-05-14 10:30:00,85.78,85.79,85.77,85.79,29739.0,59.1022,59.1091,59.0953,59.1091,29739.0
2018-05-14 10:40:00,85.79,85.8,85.78,85.79,49883.0,59.1091,59.116,59.1022,59.1091,49883.0
2018-05-14 10:50:00,85.78,85.79,85.76,85.77,76524.0,59.1022,59.1091,59.0884,59.0953,76524.0
2018-05-14 11:00:00,85.76,85.77,85.75,85.77,188831.0,59.0884,59.0953,59.0815,59.0953,188831.0
2018-05-14 11:10:00,85.77,85.77,85.76,85.77,647276.0,59.0953,59.0953,59.0884,59.0953,647276.0
2018-05-14 11:20:00,85.76,85.77,85.75,85.76,675974.0,59.0884,59.0953,59.0815,59.0884,675974.0
2018-05-14 11:30:00,85.76,85.76,85.75,85.76,615273.0,59.0884,59.0884,59.0815,59.0884,615273.0
2018-05-14 11:40:00,85.76,85.76,85.74,85.75,50148.0,59.0884,59.0884,59.0747,59.0815,50148.0
2018-05-14 11:50:00,85.75,85.76,85.74,85.75,86130.0,59.0815,59.0884,59.0747,59.0815,86130.0
2018-05-14 12:00:00,85.75,85.76,85.73,85.75,90849.0,59.0815,59.0884,59.0678,59.0815,90849.0
2018-05-14 12:10:00,85.75,85.76,85.72,85.73,88199.0,59.0815,59.0884,59.0609,59.0678,88199.0
2018-05-14 12:20:00,85.73,85.74,85.72,85.73,23315.0,59.0678,59.0747,59.0609,59.0678,23315.0
2018-05-14 12:30:00,85.73,85.73,85.72,85.73,617892.0,59.0678,59.0678,59.0609,59.0678,617892.0
2018-05-14 12:40:00,85.73,85.73,85.71,85.73,622510.0,59.0678,59.0678,59.054,59.0678,622510.0
2018-05-14 12:50:00,85.73,85.73,85.66,85.66,654182.0,59.0678,59.0678,59.0195,59.0195,654182.0
2018-05-14 13:00:00,85.67,85.67,85.63,85.64,97932.0,59.0264,59.0264,58.9989,59.0058,97932.0
2018-05-14 13:10:00,85.64,85.64,85.59,85.6,120905.0,59.0058,59.0058,58.9713,58.9782,120905.0
2018-05-14 13:20:00,85.6,85.64,85.59,85.64,83710.0,58.9782,59.0058,58.9713,59.0058,83710.0
2018-05-14 13:30:00,85.64,85.69,85.61,85.69,397324.0,59.0058,59.0402,58.9851,59.0402,397324.0
2018-05-14 13:40:00,85.68,85.69,85.68,85.69,22491.0,59.0333,59.0402,59.0333,59.0402,22491.0
2018-05-14 13:50:00,85.68,85.69,85.57,85.63,1659190.0,59.0333,59.0402,58.9575,58.9989,1659190.0
2018-05-14 14:00:00,85.63,85.63,85.59,85.61,576393.0,58.9989,58.9989,58.9713,58.9851,576393.0
2018-05-14 14:10:00,85.62,85.66,85.61,85.66,150738.0,58.992,59.0195,58.9851,59.0195,150738.0
2018-05-14 14:20:00,85.66,85.73,85.61,85.72,176910.0,59.0195,59.0678,58.9851,59.0609,176910.0
2018-05-14 14:30:00,85.72,85.74,85.72,85.73,150995.0,59.0609,59.0747,59.0609,59.0678,150995.0
2018-05-14 14:40:00,85.73,85.75,85.73,85.75,120470.0,59.0678,59.0815,59.0678,59.0815,120470.0
2018-05-14 14:50:00,85.75,85.76,85.74,85.76,112512.0,59.0815,59.0884,59.0747,59.0884,112512.0
2018-05-14 15:00:00,85.76,85.78,85.75,85.78,156672.0,59.0884,59.1022,59.0815,59.1022,156672.0
2018-05-14 15:10:00,85.78,85.78,85.74,85.75,465978.0,59.1022,59.1022,59.0747,59.0815,465978.0
2018-05-14 15:20:00,85.75,85.76,85.74,85.75,320095.0,59.0815,59.0884,59.0747,59.0815,320095.0
2018-05-14 15:30:00,85.75,85.75,85.72,85.74,406663.0,59.0815,59.0815,59.0609,59.0747,406663.0
2018-05-14 15:40:00,85.74,85.74,85.71,85.73,566945.0,59.0747,59.0747,59.054,59.0678,566945.0
2018-05-14 15:50:00,85.73,85.74,85.71,85.73,2352738.0,59.0678,59.0747,59.054,59.0678,2352738.0
2018-05-15 09:30:00,85.56,85.6,85.48,85.5,1954650.0,58.9506,58.9782,58.8955,58.9093,1954650.0
2018-05-15 09:40:00,85.5,85.5,85.43,85.49,1063062.0,58.9093,58.9093,58.8611,58.9024,1063062.0
2018-05-15 09:50:00,85.48,85.49,85.44,85.45,1042498.0,58.8955,58.9024,58.868,58.8748,1042498.0
2018-05-15 10:00:00,85.45,85.49,85.44,85.45,213733.0,58.8748,58.9024,58.868,58.8748,213733.0
2018-05-15 10:10:00,85.46,85.48,85.44,85.47,120082.0,58.8817,58.8955,58.868,58.8886,120082.0
2018-05-15 10:20:00,85.48,85.5,85.47,85.49,154794.0,58.8955,58.9093,58.8886,58.9024,154794.0
2018-05-15 10:30:00,85.48,85.54,85.48,85.49,267634.0,58.8955,58.9369,58.8955,58.9024,267634.0
2018-05-15 10:40:00,85.5,85.52,85.48,85.51,313358.0,58.9093,58.9231,58.8955,58.9162,313358.0
2018-05-15 10:50:00,85.51,85.52,85.49,85.51,179833.0,58.9162,58.9231,58.9024,58.9162,179833.0
2018-05-15 11:00:00,85.51,85.52,85.47,85.47,231487.0,58.9162,58.9231,58.8886,58.8886,231487.0
2018-05-15 11:10:00,85.48,85.48,85.47,85.48,687821.0,58.8955,58.8955,58.8886,58.8955,687821.0
2018-05-15 11:20:00,85.48,85.48,85.47,85.48,64122.0,58.8955,58.8955,58.8886,58.8955,64122.0
2018-05-15 11:30:00,85.48,85.49,85.47,85.48,131247.0,58.8955,58.9024,58.8886,58.8955,131247.0
2018-05-15 11:40:00,85.48,85.5,85.47,85.48,698532.0,58.8955,58.9093,58.8886,58.8955,698532.0
2018-05-15 11:50:00,85.48,85.49,85.44,85.45,874413.0,58.8955,58.9024,58.868,58.8748,874413.0
2018-05-15 12:00:00,85.45,85.45,85.43,85.44,242261.0,58.8748,58.8748,58.8611,58.868,242261.0
2018-05-15 12:10:00,85.44,85.44,85.43,85.43,191694.0,58.868,58.868,58.8611,58.8611,191694.0
2018-05-15 12:20:00,85.44,85.44,85.43,85.44,103480.0,58.868,58.868,58.8611,58.868,103480.0
2018-05-15 12:30:00,85.44,85.48,85.43,85.45,377154.0,58.868,58.8955,58.8611,58.8748,377154.0
2018-05-15 12:40:00,85.46,85.47,85.45,85.47,70922.0,58.8817,58.8886,58.8748,58.8886,70922.0
2018-05-15 12:50:00,85.47,85.49,85.45,85.47,88094.0,58.8886,58.9024,58.8748,58.8886,88094.0
2018-05-15 13:00:00,85.47,85.47,85.45,85.47,156328.0,58.8886,58.8886,58.8748,58.8886,156328.0
2018-05-15 13:10:00,85.46,85.47,85.45,85.47,1285768.0,58.8817,58.8886,58.8748,58.8886,1285768.0
2018-05-15 13:20:00,85.47,85.47,85.46,85.47,39143.0,58.8886,58.8886,58.8817,58.8886,39143.0
2018-05-15 13:30:00,85.46,85.47,85.46,85.47,31520.0,58.8817,58.8886,58.8817,58.8886,31520.0
2018-05-15 13:40:00,85.47,85.47,85.42,85.42,526097.0,58.8886,58.8886,58.8542,58.8542,526097.0
2018-05-15 13:50:00,85.43,85.46,85.41,85.41,341295.0,58.8611,58.8817,58.8473,58.8473,341295.0
2018-05-15 14:00:00,85.42,85.42,85.38,85.42,469166.0,58.8542,58.8542,58.8266,58.8542,469166.0
2018-05-15 14:10:00,85.42,85.43,85.4,85.42,130880.0,58.8542,58.8611,58.8404,58.8542,130880.0
2018-05-15 14:20:00,85.42,85.43,85.38,85.43,125825.0,58.8542,58.8611,58.8266,58.8611,125825.0
2018-05-15 14:30:00,85.42,85.46,85.42,85.46,353519.0,58.8542,58.8817,58.8542,58.8817,353519.0
2018-05-15 14:40:00,85.46,85.47,85.41,85.43,238056.0,58.8817,58.8886,58.8473,58.8611,238056.0
2018-05-15 14:50:00,85.44,85.45,85.39,85.41,261654.0,58.868,58.8748,58.8335,58.8473,261654.0
2018-05-15 15:00:00,85.41,85.43,85.39,85.4,121097.0,58.8473,58.8611,58.8335,58.8404,121097.0
2018-05-15 15:10:00,85.41,85.41,85.35,85.36,442983.0,58.8473,58.8473,58.8059,58.8128,442983.0
2018-05-15 15:20:00,85.37,85.37,85.3,85.34,497253.0,58.8197,58.8197,58.7715,58.7991,497253.0
2018-05-15 15:30:00,85.34,85.34,85.29,85.33,451371.0,58.7991,58.7991,58.7646,58.7922,451371.0
2018-05-15 15:40:00,85.33,85.33,85.27,85.29,741897.0,58.7922,58.7922,58.7508,58.7646,741897.0
2018-05-15 15:50:00,85.3,85.35,85.28,85.34,1382532.0,58.7715,58.8059,58.7577,58.7991,1382532.0
2018-05-16 09:30:00,85.37,85.39,85.3,85.39,409462.0,58.8197,58.8335,58.7715,58.8335,409462.0
2018-05-16 09:40:00,85.39,85.39,85.33,85.37,178670.0,58.8335,58.8335,58.7922,58.8197,178670.0
2018-05-16 09:50:00,85.37,85.38,85.35,85.37,151614.0,58.8197,58.8266,58.8059,58.8197,151614.0
2018-05-16 10:00:00,85.37,85.38,85.33,85.34,71455.0,58.8197,58.8266,58.7922,58.7991,71455.0
2018-05-16 10:10:00,85.33,85.37,85.32,85.34,132628.0,58.7922,58.8197,58.7853,58.7991,132628.0
2018-05-16 10:20:00,85.34,85.35,85.33,85.34,46390.0,58.7991,58.8059,58.7922,58.7991,46390.0
2018-05-16 10:30:00,85.34,85.37,85.33,85.36,404450.0,58.7991,58.8197,58.7922,58.8128,404450.0
2018-05-16 10:40:00,85.37,85.38,85.34,85.37,194935.0,58.8197,58.8266,58.7991,58.8197,194935.0
2018-05-16 10:50:00,85.36,85.37,85.33,85.34,112668.0,58.8128,58.8197,58.7922,58.7991,112668.0
2018-05-16 11:00:00,85.34,85.34,85.29,85.31,507510.0,58.7991,58.7991,58.7646,58.7784,507510.0
2018-05-16 11:10:00,85.31,85.32,85.29,85.3,549458.0,58.7784,58.7853,58.7646,58.7715,549458.0
2018-05-16 11:20:00,85.31,85.32,85.28,85.3,187481.0,58.7784,58.7853,58.7577,58.7715,187481.0
2018-05-16 11:30:00,85.3,85.31,85.29,85.31,89817.0,58.7715,58.7784,58.7646,58.7784,89817.0
2018-05-16 11:40:00,85.31,85.34,85.3,85.33,152455.0,58.7784,58.7991,58.7715,58.7922,152455.0
2018-05-16 11:50:00,85.34,85.35,85.33,85.34,53982.0,58.7991,58.8059,58.7922,58.7991,53982.0
2018-05-16 12:00:00,85.35,85.38,85.34,85.36,219069.0,58.8059,58.8266,58.7991,58.8128,219069.0
2018-05-16 12:10:00,85.36,85.38,85.35,85.36,96902.0,58.8128,58.8266,58.8059,58.8128,96902.0
2018-05-16 12:20:00,85.36,85.38,85.35,85.38,735543.0,58.8128,58.8266,58.8059,58.8266,735543.0
2018-05-16 12:30:00,85.38,85.41,85.37,85.4,182482.0,58.8266,58.8473,58.8197,58.8404,182482.0
2018-05-16 12:40:00,85.4,85.42,85.4,85.42,212342.0,58.8404,58.8542,58.8404,58.8542,212342.0
2018-05-16 12:50:00,85.42,85.43,85.41,85.43,661838.0,58.8542,58.8611,58.8473,58.8611,661838.0
2018-05-16 13:00:00,85.42,85.43,85.4,85.41,53049.0,58.8542,58.8611,58.8404,58.8473,53049.0
2018-05-16 13:10:00,85.41,85.42,85.39,85.42,217604.0,58.8473,58.8542,58.8335,58.8542,217604.0
2018-05-16 13:20:00,85.42,85.42,85.4,85.42,1055584.0,58.8542,58.8542,58.8404,58.8542,1055584.0
2018-05-16 13:30:00,85.42,85.42,85.41,85.42,58896.0,58.8542,58.8542,58.8473,58.8542,58896.0
2018-05-16 13:40:00,85.42,85.43,85.4,85.43,132458.0,58.8542,58.8611,58.8404,58.8611,132458.0
2018-05-16 13:50:00,85.42,85.44,85.42,85.44,724399.0,58.8542,58.868,58.8542,58.868,724399.0
2018-05-16 14:00:00,85.44,85.45,85.43,85.45,701892.0,58.868,58.8748,58.8611,58.8748,701892.0
2018-05-16 14:10:00,85.45,85.45,85.44,85.45,84732.0,58.8748,58.8748,58.868,58.8748,84732.0
2018-05-16 14:20:00,85.45,85.46,85.44,85.46,102606.0,58.8748,58.8817,58.868,58.8817,102606.0
2018-05-16 14:30:00,85.45,85.46,85.43,85.45,127470.0,58.8748,58.8817,58.8611,58.8748,127470.0
2018-05-16 14:40:00,85.46,85.47,85.42,85.42,154644.0,58.8817,58.8886,58.8542,58.8542,154644.0
2018-05-16 14:50:00,85.42,85.45,85.4,85.45,269115.0,58.8542,58.8748,58.8404,58.8748,269115.0
2018-05-16 15:00:00,85.45,85.45,85.42,85.44,101948.0,58.8748,58.8748,58.8542,58.868,101948.0
2018-05-16 15:10:00,85.44,85.44,85.41,85.42,205615.0,58.868,58.868,58.8473,58.8542,205615.0
2018-05-16 15:20:00,85.41,85.42,85.4,85.42,198520.0,58.8473,58.8542,58.8404,58.8542,198520.0
2018-05-16 15:30:00,85.42,85.42,85.4,85.41,184576.0,58.8542,58.8542,58.8404,58.8473,184576.0
2018-05-16 15:40:00,85.41,85.42,85.39,85.41,374917.0,58.8473,58.8542,58.8335,58.8473,374917.0
2018-05-16 15:50:00,85.42,85.47,85.41,85.44,608376.0,58.8542,58.8886,58.8473,58.868,608376.0
2018-05-17 09:30:00,85.34,85.42,85.34,85.38,420271.0,58.7991,58.8542,58.7991,58.8266,420271.0
2018-05-17 09:40:00,85.38,85.4,85.35,85.4,378493.0,58.8266,58.8404,58.8059,58.8404,378493.0
2018-05-17 09:50:00,85.4,85.43,85.39,85.42,255499.0,58.8404,58.8611,58.8335,58.8542,255499.0
2018-05-17 10:00:00,85.42,85.46,85.42,85.45,315271.0,58.8542,58.8817,58.8542,58.8748,315271.0
2018-05-17 10:10:00,85.45,85.48,85.45,85.47,59908.0,58.8748,58.8955,58.8748,58.8886,59908.0
2018-05-17 10:20:00,85.47,85.49,85.46,85.48,50663.0,58.8886,58.9024,58.8817,58.8955,50663.0
2018-05-17 10:30:00,85.48,85.5,85.47,85.49,76137.0,58.8955,58.9093,58.8886,58.9024,76137.0
2018-05-17 10:40:00,85.49,85.51,85.47,85.5,276213.0,58.9024,58.9162,58.8886,58.9093,276213.0
2018-05-17 10:50:00,85.5,85.56,85.5,85.56,419509.0,58.9093,58.9506,58.9093,58.9506,419509.0
2018-05-17 11:00:00,85.55,85.56,85.5,85.51,863780.0,58.9437,58.9506,58.9093,58.9162,863780.0
2018-05-17 11:10:00,85.5,85.51,85.49,85.5,130960.0,58.9093,58.9162,58.9024,58.9093,130960.0
2018-05-17 11:20:00,85.5,85.51,85.46,85.46,271482.0,58.9093,58.9162,58.8817,58.8817,271482.0
2018-05-17 11:30:00,85.46,85.47,85.44,85.45,125966.0,58.8817,58.8886,58.868,58.8748,125966.0
2018-05-17 11:40:00,85.45,85.47,85.44,85.46,348181.0,58.8748,58.8886,58.868,58.8817,348181.0
2018-05-17 11:50:00,85.47,85.47,85.43,85.44,116480.0,58.8886,58.8886,58.8611,58.868,116480.0
2018-05-17 12:00:00,85.44,85.47,85.43,85.45,105480.0,58.868,58.8886,58.8611,58.8748,105480.0
2018-05-17 12:10:00,85.45,85.48,85.44,85.48,126985.0,58.8748,58.8955,58.868,58.8955,126985.0
2018-05-17 12:20:00,85.47,85.49,85.47,85.47,47872.0,58.8886,58.9024,58.8886,58.8886,47872.0
2018-05-17 12:30:00,85.48,85.49,85.46,85.47,117179.0,58.8955,58.9024,58.8817,58.8886,117179.0
2018-05-17 12:40:00,85.47,85.47,85.44,85.47,141594.0,58.8886,58.8886,58.868,58.8886,141594.0
2018-05-17 12:50:00,85.47,85.47,85.43,85.47,64604.0,58.8886,58.8886,58.8611,58.8886,64604.0
2018-05-17 13:00:00,85.47,85.48,85.45,85.47,69677.0,58.8886,58.8955,58.8748,58.8886,69677.0
2018-05-17 13:10:00,85.46,85.49,85.46,85.48,172076.0,58.8817,58.9024,58.8817,58.8955,172076.0
2018-05-17 13:20:00,85.48,85.49,85.46,85.48,103988.0,58.8955,58.9024,58.8817,58.8955,103988.0
2018-05-17 13:30:00,85.48,85.48,85.46,85.47,905463.0,58.8955,58.8955,58.8817,58.8886,905463.0
2018-05-17 13:40:00,85.47,85.47,85.44,85.46,52645.0,58.8886,58.8886,58.868,58.8817,52645.0
2018-05-17 13:50:00,85.46,85.47,85.42,85.45,329316.0,58.8817,58.8886,58.8542,58.8748,329316.0
2018-05-17 14:00:00,85.45,85.46,85.41,85.44,250918.0,58.8748,58.8817,58.8473,58.868,250918.0
2018-05-17 14:10:00,85.44,85.46,85.43,85.45,443240.0,58.868,58.8817,58.8611,58.8748,443240.0
2018-05-17 14:20:00,85.45,85.49,85.44,85.46,151525.0,58.8748,58.9024,58.868,58.8817,151525.0
2018-05-17 14:30:00,85.47,85.49,85.46,85.48,121364.0,58.8886,58.9024,58.8817,58.8955,121364.0
2018-05-17 14:40:00,85.48,85.49,85.46,85.47,128641.0,58.8955,58.9024,58.8817,58.8886,128641.0
2018-05-17 14:50:00,85.47,85.49,85.47,85.48,250473.0,58.8886,58.9024,58.8886,58.8955,250473.0
2018-05-17 15:00:00,85.48,85.5,85.47,85.49,66259.0,58.8955,58.9093,58.8886,58.9024,66259.0
2018-05-17 15:10:00,85.5,85.5,85.45,85.46,143637.0,58.9093,58.9093,58.8748,58.8817,143637.0
2018-05-17 15:20:00,85.45,85.48,85.45,85.47,210610.0,58.8748,58.8955,58.8748,58.8886,210610.0
2018-05-17 15:30:00,85.47,85.47,85.45,85.46,197249.0,58.8886,58.8886,58.8748,58.8817,197249.0
2018-05-17 15:40:00,85.46,85.49,85.45,85.49,1413328.0,58.8817,58.9024,58.8748,58.9024,1413328.0
2018-05-17 15:50:00,85.49,85.49,85.45,85.48,749078.0,58.9024,58.9024,58.8748,58.8955,749078.0
2018-05-18 09:30:00,85.35,85.45,85.35,85.4,1297350.0,58.8059,58.8748,58.8059,58.8404,1297350.0
2018-05-18 09:40:00,85.4,85.41,85.35,85.36,999135.0,58.8404,58.8473,58.8059,58.8128,999135.0
2018-05-18 09:50:00,85.36,85.36,85.33,85.35,209966.0,58.8128,58.8128,58.7922,58.8059,209966.0
2018-05-18 10:00:00,85.34,85.35,85.34,85.35,199588.0,58.7991,58.8059,58.7991,58.8059,199588.0
2018-05-18 10:10:00,85.35,85.37,85.34,85.37,139043.0,58.8059,58.8197,58.7991,58.8197,139043.0
2018-05-18 10:20:00,85.37,85.4,85.37,85.39,255199.0,58.8197,58.8404,58.8197,58.8335,255199.0
2018-05-18 10:30:00,85.38,85.39,85.35,85.35,320436.0,58.8266,58.8335,58.8059,58.8059,320436.0
2018-05-18 10:40:00,85.35,85.38,85.34,85.36,369658.0,58.8059,58.8266,58.7991,58.8128,369658.0
2018-05-18 10:50:00,85.36,85.4,85.36,85.4,321479.0,58.8128,58.8404,58.8128,58.8404,321479.0
2018-05-18 11:00:00,85.4,85.41,85.39,85.4,106563.0,58.8404,58.8473,58.8335,58.8404,106563.0
2018-05-18 11:10:00,85.4,85.42,85.38,85.42,164962.0,58.8404,58.8542,58.8266,58.8542,164962.0
2018-05-18 11:20:00,85.42,85.43,85.4,85.41,79096.0,58.8542,58.8611,58.8404,58.8473,79096.0
2018-05-18 11:30:00,85.4,85.43,85.38,85.42,48977.0,58.8404,58.8611,58.8266,58.8542,48977.0
2018-05-18 11:40:00,85.42,85.43,85.4,85.42,118144.0,58.8542,58.8611,58.8404,58.8542,118144.0
2018-05-18 11:50:00,85.42,85.43,85.42,85.42,19396.0,58.8542,58.8611,58.8542,58.8542,19396.0
2018-05-18 12:00:00,85.42,85.43,85.4,85.41,100260.0,58.8542,58.8611,58.8404,58.8473,100260.0
2018-05-18 12:10:00,85.41,85.43,85.4,85.42,51675.0,58.8473,58.8611,58.8404,58.8542,51675.0
2018-05-18 12:20:00,85.42,85.45,85.41,85.45,170657.0,58.8542,58.8748,58.8473,58.8748,170657.0
2018-05-18 12:30:00,85.45,85.45,85.44,85.45,148062.0,58.8748,58.8748,58.868,58.8748,148062.0
2018-05-18 12:40:00,85.45,85.45,85.44,85.45,32343.0,58.8748,58.8748,58.868,58.8748,32343.0
2018-05-18 12:50:00,85.44,85.46,85.43,85.45,229102.0,58.868,58.8817,58.8611,58.8748,229102.0
2018-05-18 13:00:00,85.45,85.45,85.43,85.44,77287.0,58.8748,58.8748,58.8611,58.868,77287.0
2018-05-18 13:10:00,85.43,85.46,85.43,85.45,26110.0,58.8611,58.8817,58.8611,58.8748,26110.0
2018-05-18 13:20:00,85.45,85.46,85.43,85.44,209899.0,58.8748,58.8817,58.8611,58.868,209899.0
2018-05-18 13:30:00,85.43,85.44,85.42,85.42,182140.0,58.8611,58.868,58.8542,58.8542,182140.0
2018-05-18 13:40:00,85.43,85.44,85.41,85.43,335300.0,58.8611,58.868,58.8473,58.8611,335300.0
2018-05-18 13:50:00,85.43,85.43,85.42,85.42,90668.0,58.8611,58.8611,58.8542,58.8542,90668.0
2018-05-18 14:00:00,85.42,85.43,85.42,85.42,47559.0,58.8542,58.8611,58.8542,58.8542,47559.0
2018-05-18 14:10:00,85.42,85.44,85.41,85.44,392826.0,58.8542,58.868,58.8473,58.868,392826.0
2018-05-18 14:20:00,85.44,85.44,85.43,85.44,79929.0,58.868,58.868,58.8611,58.868,79929.0
2018-05-18 14:30:00,85.43,85.44,85.42,85.44,165837.0,58.8611,58.868,58.8542,58.868,165837.0
2018-05-18 14:40:00,85.43,85.44,85.43,85.44,32995.0,58.8611,58.868,58.8611,58.868,32995.0
2018-05-18 14:50:00,85.43,85.44,85.42,85.42,147907.0,58.8611,58.868,58.8542,58.8542,147907.0
2018-05-18 15:00:00,85.43,85.43,85.4,85.41,158610.0,58.8611,58.8611,58.8404,58.8473,158610.0
2018-05-18 15:10:00,85.41,85.41,85.37,85.38,229999.0,58.8473,58.8473,58.8197,58.8266,229999.0
2018-05-18 15:20:00,85.37,85.39,85.36,85.37,222825.0,58.8197,58.8335,58.8128,58.8197,222825.0
2018-05-18 15:30:00,85.37,85.38,85.35,85.36,666172.0,58.8197,58.8266,58.8059,58.8128,666172.0
2018-05-18 15:40:00,85.36,85.38,85.34,85.38,513203.0,58.8128,58.8266,58.7991,58.8266,513203.0
2018-05-18 15:50:00,85.37,85.39,85.36,85.39,766104.0,58.8197,58.8335,58.8128,58.8335,766104.0
2018-05-21 09:30:00,85.39,85.57,85.39,85.56,120418.0,58.8335,58.9575,58.8335,58.9506,120418.0
2018-05-21 09:40:00,85.55,85.57,85.53,85.54,94735.0,58.9437,58.9575,58.93,58.9369,94735.0
2018-05-21 09:50:00,85.53,85.54,85.47,85.48,246635.0,58.93,58.9369,58.8886,58.8955,246635.0
2018-05-21 10:00:00,85.48,85.48,85.46,85.47,306623.0,58.8955,58.8955,58.8817,58.8886,306623.0
2018-05-21 10:10:00,85.47,85.49,85.46,85.47,195416.0,58.8886,58.9024,58.8817,58.8886,195416.0
2018-05-21 10:20:00,85.46,85.48,85.46,85.48,91967.0,58.8817,58.8955,58.8817,58.8955,91967.0
2018-05-21 10:30:00,85.48,85.49,85.47,85.48,352956.0,58.8955,58.9024,58.8886,58.8955,352956.0
2018-05-21 10:40:00,85.48,85.5,85.48,85.5,106352.0,58.8955,58.9093,58.8955,58.9093,106352.0
2018-05-21 10:50:00,85.5,85.5,85.48,85.5,388604.0,58.9093,58.9093,58.8955,58.9093,388604.0
2018-05-21 11:00:00,85.49,85.5,85.47,85.48,46742.0,58.9024,58.9093,58.8886,58.8955,46742.0
2018-05-21 11:10:00,85.48,85.5,85.46,85.46,168504.0,58.8955,58.9093,58.8817,58.8817,168504.0
2018-05-21 11:20:00,85.46,85.47,85.41,85.45,216253.0,58.8817,58.8886,58.8473,58.8748,216253.0
2018-05-21 11:30:00,85.45,85.47,85.42,85.44,483254.0,58.8748,58.8886,58.8542,58.868,483254.0
2018-05-21 11:40:00,85.45,85.45,85.43,85.44,34566.0,58.8748,58.8748,58.8611,58.868,34566.0
2018-05-21 11:50:00,85.43,85.46,85.43,85.45,38286.0,58.8611,58.8817,58.8611,58.8748,38286.0
2018-05-21 12:00:00,85.46,85.47,85.45,85.47,32645.0,58.8817,58.8886,58.8748,58.8886,32645.0
2018-05-21 12:10:00,85.47,85.5,85.46,85.49,125316.0,58.8886,58.9093,58.8817,58.9024,125316.0
2018-05-21 12:20:00,85.48,85.49,85.46,85.47,96633.0,58.8955,58.9024,58.8817,58.8886,96633.0
2018-05-21 12:30:00,85.46,85.48,85.46,85.48,99028.0,58.8817,58.8955,58.8817,58.8955,99028.0
2018-05-21 12:40:00,85.47,85.48,85.46,85.46,20136.0,58.8886,58.8955,58.8817,58.8817,20136.0
2018-05-21 12:50:00,85.46,85.48,85.46,85.48,21815.0,58.8817,58.8955,58.8817,58.8955,21815.0
2018-05-21 13:00:00,85.48,85.49,85.48,85.48,38355.0,58.8955,58.9024,58.8955,58.8955,38355.0
2018-05-21 13:10:00,85.48,85.49,85.48,85.48,68963.0,58.8955,58.9024,58.8955,58.8955,68963.0
2018-05-21 13:20:00,85.48,85.49,85.47,85.48,91494.0,58.8955,58.9024,58.8886,58.8955,91494.0
2018-05-21 13:30:00,85.48,85.48,85.47,85.48,18778.0,58.8955,58.8955,58.8886,58.8955,18778.0
2018-05-21 13:40:00,85.47,85.49,85.47,85.48,111339.0,58.8886,58.9024,58.8886,58.8955,111339.0
2018-05-21 13:50:00,85.48,85.49,85.47,85.48,65134.0,58.8955,58.9024,58.8886,58.8955,65134.0
2018-05-21 14:00:00,85.48,85.48,85.47,85.47,37229.0,58.8955,58.8955,58.8886,58.8886,37229.0
2018-05-21 14:10:00,85.48,85.48,85.47,85.48,25196.0,58.8955,58.8955,58.8886,58.8955,25196.0
2018-05-21 14:20:00,85.48,85.48,85.47,85.48,25291.0,58.8955,58.8955,58.8886,58.8955,25291.0
2018-05-21 14:30:00,85.47,85.48,85.46,85.48,55406.0,58.8886,58.8955,58.8817,58.8955,55406.0
2018-05-21 14:40:00,85.48,85.49,85.47,85.48,104528.0,58.8955,58.9024,58.8886,58.8955,104528.0
2018-05-21 14:50:00,85.48,85.48,85.47,85.48,110326.0,58.8955,58.8955,58.8886,58.8955,110326.0
2018-05-21 15:00:00,85.48,85.48,85.47,85.48,50813.0,58.8955,58.8955,58.8886,58.8955,50813.0
2018-05-21 15:10:00,85.48,85.51,85.47,85.51,184514.0,58.8955,58.9162,58.8886,58.9162,184514.0
2018-05-21 15:20:00,85.51,85.54,85.49,85.5,347774.0,58.9162,58.9369,58.9024,58.9093,347774.0
2018-05-21 15:30:00,85.51,85.51,85.49,85.51,93588.0,58.9162,58.9162,58.9024,58.9162,93588.0
2018-05-21 15:40:00,85.51,85.52,85.49,85.51,305538.0,58.9162,58.9231,58.9024,58.9162,305538.0
2018-05-21 15:50:00,85.51,85.55,85.5,85.51,1110772.0,58.9162,58.9437,58.9093,58.9162,1110772.0
2018-05-22 09:30:00,85.56,85.62,85.52,85.61,894262.0,58.9506,58.992,58.9231,58.9851,894262.0
2018-05-22 09:40:00,85.61,85.61,85.59,85.59,146783.0,58.9851,58.9851,58.9713,58.9713,146783.0
2018-05-22 09:50:00,85.59,85.63,85.59,85.62,637266.0,58.9713,58.9989,58.9713,58.992,637266.0
2018-05-22 10:00:00,85.62,85.63,85.61,85.63,223503.0,58.992,58.9989,58.9851,58.9989,223503.0
2018-05-22 10:10:00,85.62,85.63,85.58,85.6,478108.0,58.992,58.9989,58.9644,58.9782,478108.0
2018-05-22 10:20:00,85.59,85.61,85.58,85.6,125942.0,58.9713,58.9851,58.9644,58.9782,125942.0
2018-05-22 10:30:00,85.59,85.61,85.59,85.61,115994.0,58.9713,58.9851,58.9713,58.9851,115994.0
2018-05-22 10:40:00,85.61,85.61,85.58,85.59,145588.0,58.9851,58.9851,58.9644,58.9713,145588.0
2018-05-22 10:50:00,85.59,85.61,85.59,85.61,21490.0,58.9713,58.9851,58.9713,58.9851,21490.0
2018-05-22 11:00:00,85.61,85.63,85.6,85.62,40247.0,58.9851,58.9989,58.9782,58.992,40247.0
2018-05-22 11:10:00,85.62,85.63,85.61,85.62,48019.0,58.992,58.9989,58.9851,58.992,48019.0
2018-05-22 11:20:00,85.62,85.63,85.6,85.61,124510.0,58.992,58.9989,58.9782,58.9851,124510.0
2018-05-22 11:30:00,85.61,85.63,85.6,85.63,44728.0,58.9851,58.9989,58.9782,58.9989,44728.0
2018-05-22 11:40:00,85.62,85.63,85.6,85.61,70979.0,58.992,58.9989,58.9782,58.9851,70979.0
2018-05-22 11:50:00,85.61,85.62,85.61,85.61,38475.0,58.9851,58.992,58.9851,58.9851,38475.0
2018-05-22 12:00:00,85.61,85.63,85.61,85.62,173610.0,58.9851,58.9989,58.9851,58.992,173610.0
2018-05-22 12:10:00,85.62,85.62,85.6,85.61,272628.0,58.992,58.992,58.9782,58.9851,272628.0
2018-05-22 12:20:00,85.61,85.61,85.57,85.59,50177.0,58.9851,58.9851,58.9575,58.9713,50177.0
2018-05-22 12:30:00,85.59,85.59,85.58,85.59,13569.0,58.9713,58.9713,58.9644,58.9713,13569.0
2018-05-22 12:40:00,85.59,85.6,85.57,85.57,29154.0,58.9713,58.9782,58.9575,58.9575,29154.0
2018-05-22 12:50:00,85.57,85.59,85.57,85.58,21300.0,58.9575,58.9713,58.9575,58.9644,21300.0
2018-05-22 13:00:00,85.58,85.59,85.56,85.56,47008.0,58.9644,58.9713,58.9506,58.9506,47008.0
2018-05-22 13:10:00,85.56,85.57,85.56,85.57,24477.0,58.9506,58.9575,58.9506,58.9575,24477.0
2018-05-22 13:20:00,85.57,85.57,85.54,85.55,59565.0,58.9575,58.9575,58.9369,58.9437,59565.0
2018-05-22 13:30:00,85.55,85.56,85.55,85.56,17967.0,58.9437,58.9506,58.9437,58.9506,17967.0
2018-05-22 13:40:00,85.56,85.57,85.55,85.57,20912.0,58.9506,58.9575,58.9437,58.9575,20912.0
2018-05-22 13:50:00,85.56,85.57,85.55,85.55,44584.0,58.9506,58.9575,58.9437,58.9437,44584.0
2018-05-22 14:00:00,85.56,85.57,85.55,85.57,37875.0,58.9506,58.9575,58.9437,58.9575,37875.0
2018-05-22 14:10:00,85.56,85.57,85.56,85.57,17880.0,58.9506,58.9575,58.9506,58.9575,17880.0
2018-05-22 14:20:00,85.57,85.57,85.56,85.57,21264.0,58.9575,58.9575,58.9506,58.9575,21264.0
2018-05-22 14:30:00,85.57,85.58,85.56,85.57,43848.0,58.9575,58.9644,58.9506,58.9575,43848.0
2018-05-22 14:40:00,85.57,85.57,85.56,85.57,18112.0,58.9575,58.9575,58.9506,58.9575,18112.0
2018-05-22 14:50:00,85.57,85.57,85.54,85.55,290993.0,58.9575,58.9575,58.9369,58.9437,290993.0
2018-05-22 15:00:00,85.55,85.56,85.54,85.54,168027.0,58.9437,58.9506,58.9369,58.9369,168027.0
2018-05-22 15:10:00,85.55,85.56,85.53,85.54,101747.0,58.9437,58.9506,58.93,58.9369,101747.0
2018-05-22 15:20:00,85.55,85.57,85.54,85.56,65143.0,58.9437,58.9575,58.9369,58.9506,65143.0
2018-05-22 15:30:00,85.56,85.56,85.54,85.54,124686.0,58.9506,58.9506,58.9369,58.9369,124686.0
2018-05-22 15:40:00,85.55,85.56,85.53,85.55,247374.0,58.9437,58.9506,58.93,58.9437,247374.0
2018-05-22 15:50:00,85.55,85.57,85.51,85.56,441461.0,58.9437,58.9575,58.9162,58.9506,441461.0
2018-05-23 09:30:00,85.48,85.52,85.39,85.51,263781.0,58.8955,58.9231,58.8335,58.9162,263781.0
2018-05-23 09:40:00,85.5,85.51,85.49,85.5,227650.0,58.9093,58.9162,58.9024,58.9093,227650.0
2018-05-23 09:50:00,85.51,85.52,85.48,85.5,226614.0,58.9162,58.9231,58.8955,58.9093,226614.0
2018-05-23 10:00:00,85.51,85.53,85.49,85.52,188027.0,58.9162,58.93,58.9024,58.9231,188027.0
2018-05-23 10:10:00,85.52,85.55,85.52,85.54,78397.0,58.9231,58.9437,58.9231,58.9369,78397.0
2018-05-23 10:20:00,85.54,85.54,85.53,85.54,49135.0,58.9369,58.9369,58.93,58.9369,49135.0
2018-05-23 10:30:00,85.53,85.54,85.5,85.51,149520.0,58.93,58.9369,58.9093,58.9162,149520.0
2018-05-23 10:40:00,85.51,85.51,85.48,85.5,831936.0,58.9162,58.9162,58.8955,58.9093,831936.0
2018-05-23 10:50:00,85.5,85.53,85.48,85.53,174806.0,58.9093,58.93,58.8955,58.93,174806.0
2018-05-23 11:00:00,85.53,85.53,85.51,85.52,64770.0,58.93,58.93,58.9162,58.9231,64770.0
2018-05-23 11:10:00,85.52,85.54,85.52,85.54,437774.0,58.9231,58.9369,58.9231,58.9369,437774.0
2018-05-23 11:20:00,85.54,85.55,85.53,85.55,47153.0,58.9369,58.9437,58.93,58.9437,47153.0
2018-05-23 11:30:00,85.55,85.55,85.53,85.54,88154.0,58.9437,58.9437,58.93,58.9369,88154.0
2018-05-23 11:40:00,85.54,85.56,85.53,85.56,151219.0,58.9369,58.9506,58.93,58.9506,151219.0
2018-05-23 11:50:00,85.56,85.57,85.54,85.55,283406.0,58.9506,58.9575,58.9369,58.9437,283406.0
2018-05-23 12:00:00,85.55,85.56,85.53,85.55,120178.0,58.9437,58.9506,58.93,58.9437,120178.0
2018-05-23 12:10:00,85.55,85.55,85.53,85.53,116601.0,58.9437,58.9437,58.93,58.93,116601.0
2018-05-23 12:20:00,85.54,85.54,85.49,85.49,159790.0,58.9369,58.9369,58.9024,58.9024,159790.0
2018-05-23 12:30:00,85.5,85.52,85.49,85.51,45332.0,58.9093,58.9231,58.9024,58.9162,45332.0
2018-05-23 12:40:00,85.52,85.55,85.51,85.55,198816.0,58.9231,58.9437,58.9162,58.9437,198816.0
2018-05-23 12:50:00,85.55,85.56,85.53,85.56,81790.0,58.9437,58.9506,58.93,58.9506,81790.0
2018-05-23 13:00:00,85.56,85.56,85.53,85.56,307543.0,58.9506,58.9506,58.93,58.9506,307543.0
2018-05-23 13:10:00,85.56,85.56,85.53,85.54,69714.0,58.9506,58.9506,58.93,58.9369,69714.0
2018-05-23 13:20:00,85.55,85.55,85.53,85.55,54648.0,58.9437,58.9437,58.93,58.9437,54648.0
2018-05-23 13:30:00,85.55,85.55,85.54,85.54,125827.0,58.9437,58.9437,58.9369,58.9369,125827.0
2018-05-23 13:40:00,85.55,85.55,85.54,85.55,64968.0,58.9437,58.9437,58.9369,58.9437,64968.0
2018-05-23 13:50:00,85.55,85.55,85.53,85.54,78142.0,58.9437,58.9437,58.93,58.9369,78142.0
2018-05-23 14:00:00,85.54,85.62,85.53,85.61,372678.0,58.9369,58.992,58.93,58.9851,372678.0
2018-05-23 14:10:00,85.61,85.61,85.57,85.59,745131.0,58.9851,58.9851,58.9575,58.9713,745131.0
2018-05-23 14:20:00,85.6,85.61,85.58,85.6,626833.0,58.9782,58.9851,58.9644,58.9782,626833.0
2018-05-23 14:30:00,85.6,85.61,85.56,85.56,412701.0,58.9782,58.9851,58.9506,58.9506,412701.0
2018-05-23 14:40:00,85.56,85.57,85.55,85.56,821280.0,58.9506,58.9575,58.9437,58.9506,821280.0
2018-05-23 14:50:00,85.56,85.58,85.56,85.58,148131.0,58.9506,58.9644,58.9506,58.9644,148131.0
2018-05-23 15:00:00,85.58,85.61,85.58,85.61,170639.0,58.9644,58.9851,58.9644,58.9851,170639.0
2018-05-23 15:10:00,85.61,85.61,85.59,85.61,799003.0,58.9851,58.9851,58.9713,58.9851,799003.0
2018-05-23 15:20:00,85.61,85.62,85.6,85.62,1591512.0,58.9851,58.992,58.9782,58.992,1591512.0
2018-05-23 15:30:00,85.62,85.64,85.61,85.64,410827.0,58.992,59.0058,58.9851,59.0058,410827.0
2018-05-23 15:40:00,85.64,85.65,85.63,85.64,403865.0,59.0058,59.0126,58.9989,59.0058,403865.0
2018-05-23 15:50:00,85.64,85.65,85.63,85.64,741504.0,59.0058,59.0126,58.9989,59.0058,741504.0
2018-05-24 09:30:00,85.52,85.61,85.52,85.61,144450.0,58.9231,58.9851,58.9231,58.9851,144450.0
2018-05-24 09:40:00,85.61,85.62,85.55,85.56,303582.0,58.9851,58.992,58.9437,58.9506,303582.0
2018-05-24 09:50:00,85.56,85.58,85.52,85.56,168349.0,58.9506,58.9644,58.9231,58.9506,168349.0
2018-05-24 10:00:00,85.56,85.61,85.55,85.6,463090.0,58.9506,58.9851,58.9437,58.9782,463090.0
2018-05-24 10:10:00,85.61,85.61,85.58,85.58,244392.0,58.9851,58.9851,58.9644,58.9644,244392.0
2018-05-24 10:20:00,85.58,85.6,85.55,85.58,220099.0,58.9644,58.9782,58.9437,58.9644,220099.0
2018-05-24 10:30:00,85.58,85.6,85.56,85.59,140247.0,58.9644,58.9782,58.9506,58.9713,140247.0
2018-05-24 10:40:00,85.59,85.59,85.56,85.57,486870.0,58.9713,58.9713,58.9506,58.9575,486870.0
2018-05-24 10:50:00,85.57,85.58,85.54,85.56,124463.0,58.9575,58.9644,58.9369,58.9506,124463.0
2018-05-24 11:00:00,85.56,85.62,85.55,85.6,243150.0,58.9506,58.992,58.9437,58.9782,243150.0
2018-05-24 11:10:00,85.61,85.63,85.6,85.63,74531.0,58.9851,58.9989,58.9782,58.9989,74531.0
2018-05-24 11:20:00,85.63,85.64,85.6,85.63,235176.0,58.9989,59.0058,58.9782,58.9989,235176.0
2018-05-24 11:30:00,85.63,85.65,85.63,85.64,87540.0,58.9989,59.0126,58.9989,59.0058,87540.0
2018-05-24 11:40:00,85.64,85.68,85.63,85.67,128526.0,59.0058,59.0333,58.9989,59.0264,128526.0
2018-05-24 11:50:00,85.66,85.69,85.64,85.69,240983.0,59.0195,59.0402,59.0058,59.0402,240983.0
2018-05-24 12:00:00,85.69,85.69,85.66,85.67,81730.0,59.0402,59.0402,59.0195,59.0264,81730.0
2018-05-24 12:10:00,85.67,85.68,85.66,85.68,76822.0,59.0264,59.0333,59.0195,59.0333,76822.0
2018-05-24 12:20:00,85.67,85.69,85.67,85.68,406880.0,59.0264,59.0402,59.0264,59.0333,406880.0
2018-05-24 12:30:00,85.69,85.7,85.66,85.69,856253.0,59.0402,59.0471,59.0195,59.0402,856253.0
2018-05-24 12:40:00,85.69,85.69,85.66,85.68,334756.0,59.0402,59.0402,59.0195,59.0333,334756.0
2018-05-24 12:50:00,85.67,85.69,85.66,85.67,220169.0,59.0264,59.0402,59.0195,59.0264,220169.0
2018-05-24 13:00:00,85.66,85.69,85.66,85.69,743432.0,59.0195,59.0402,59.0195,59.0402,743432.0
2018-05-24 13:10:00,85.69,85.71,85.68,85.71,726901.0,59.0402,59.054,59.0333,59.054,726901.0
2018-05-24 13:20:00,85.7,85.71,85.69,85.7,69007.0,59.0471,59.054,59.0402,59.0471,69007.0
2018-05-24 13:30:00,85.7,85.7,85.69,85.69,58158.0,59.0471,59.0471,59.0402,59.0402,58158.0
2018-05-24 13:40:00,85.7,85.7,85.69,85.7,37903.0,59.0471,59.0471,59.0402,59.0471,37903.0
2018-05-24 13:50:00,85.7,85.7,85.68,85.69,692953.0,59.0471,59.0471,59.0333,59.0402,692953.0
2018-05-24 14:00:00,85.69,85.69,85.68,85.68,533304.0,59.0402,59.0402,59.0333,59.0333,533304.0
2018-05-24 14:10:00,85.68,85.7,85.68,85.69,297229.0,59.0333,59.0471,59.0333,59.0402,297229.0
2018-05-24 14:20:00,85.69,85.69,85.67,85.67,67728.0,59.0402,59.0402,59.0264,59.0264,67728.0
2018-05-24 14:30:00,85.67,85.71,85.67,85.7,233741.0,59.0264,59.054,59.0264,59.0471,233741.0
2018-05-24 14:40:00,85.71,85.71,85.67,85.68,304543.0,59.054,59.054,59.0264,59.0333,304543.0
2018-05-24 14:50:00,85.68,85.7,85.68,85.7,195726.0,59.0333,59.0471,59.0333,59.0471,195726.0
2018-05-24 15:00:00,85.69,85.7,85.67,85.68,355420.0,59.0402,59.0471,59.0264,59.0333,355420.0
2018-05-24 15:10:00,85.68,85.7,85.67,85.7,375597.0,59.0333,59.0471,59.0264,59.0471,375597.0
2018-05-24 15:20:00,85.69,85.72,85.67,85.7,543050.0,59.0402,59.0609,59.0264,59.0471,543050.0
2018-05-24 15:30:00,85.7,85.71,85.69,85.7,230344.0,59.0471,59.054,59.0402,59.0471,230344.0
2018-05-24 15:40:00,85.7,85.71,85.69,85.7,308519.0,59.0471,59.054,59.0402,59.0471,308519.0
2018-05-24 15:50:00,85.7,85.71,85.67,85.68,647459.0,59.0471,59.054,59.0264,59.0333,647459.0
2018-05-25 09:30:00,85.58,85.63,85.58,85.62,576606.0,58.9644,58.9989,58.9644,58.992,576606.0
2018-05-25 09:40:00,85.62,85.62,85.59,85.59,455317.0,58.992,58.992,58.9713,58.9713,455317.0
2018-05-25 09:50:00,85.59,85.6,85.57,85.59,128249.0,58.9713,58.9782,58.9575,58.9713,128249.0
2018-05-25 10:00:00,85.6,85.61,85.58,85.59,103670.0,58.9782,58.9851,58.9644,58.9713,103670.0
2018-05-25 10:10:00,85.59,85.62,85.59,85.61,186355.0,58.9713,58.992,58.9713,58.9851,186355.0
2018-05-25 10:20:00,85.6,85.61,85.6,85.61,28682.0,58.9782,58.9851,58.9782,58.9851,28682.0
2018-05-25 10:30:00,85.61,85.62,85.6,85.62,43056.0,58.9851,58.992,58.9782,58.992,43056.0
2018-05-25 10:40:00,85.62,85.62,85.58,85.59,231817.0,58.992,58.992,58.9644,58.9713,231817.0
2018-05-25 10:50:00,85.59,85.61,85.59,85.6,127184.0,58.9713,58.9851,58.9713,58.9782,127184.0
2018-05-25 11:00:00,85.61,85.63,85.6,85.62,274911.0,58.9851,58.9989,58.9782,58.992,274911.0
2018-05-25 11:10:00,85.62,85.64,85.62,85.63,170691.0,58.992,59.0058,58.992,58.9989,170691.0
2018-05-25 11:20:00,85.63,85.63,85.6,85.61,1272875.0,58.9989,58.9989,58.9782,58.9851,1272875.0
2018-05-25 11:30:00,85.61,85.61,85.59,85.6,136912.0,58.9851,58.9851,58.9713,58.9782,136912.0
2018-05-25 11:40:00,85.6,85.6,85.58,85.6,68282.0,58.9782,58.9782,58.9644,58.9782,68282.0
2018-05-25 11:50:00,85.59,85.6,85.59,85.6,59222.0,58.9713,58.9782,58.9713,58.9782,59222.0
2018-05-25 12:00:00,85.59,85.6,85.58,85.59,61616.0,58.9713,58.9782,58.9644,58.9713,61616.0
2018-05-25 12:10:00,85.59,85.59,85.53,85.54,141396.0,58.9713,58.9713,58.93,58.9369,141396.0
2018-05-25 12:20:00,85.54,85.57,85.53,85.56,195352.0,58.9369,58.9575,58.93,58.9506,195352.0
2018-05-25 12:30:00,85.57,85.58,85.56,85.57,134920.0,58.9575,58.9644,58.9506,58.9575,134920.0
2018-05-25 12:40:00,85.56,85.58,85.56,85.57,649619.0,58.9506,58.9644,58.9506,58.9575,649619.0
2018-05-25 12:50:00,85.57,85.6,85.54,85.56,430681.0,58.9575,58.9782,58.9369,58.9506,430681.0
2018-05-25 13:00:00,85.56,85.56,85.52,85.53,711272.0,58.9506,58.9506,58.9231,58.93,711272.0
2018-05-25 13:10:00,85.53,85.53,85.5,85.51,73442.0,58.93,58.93,58.9093,58.9162,73442.0
2018-05-25 13:20:00,85.5,85.51,85.48,85.48,109002.0,58.9093,58.9162,58.8955,58.8955,109002.0
2018-05-25 13:30:00,85.48,85.5,85.46,85.49,249443.0,58.8955,58.9093,58.8817,58.9024,249443.0
2018-05-25 13:40:00,85.49,85.5,85.47,85.48,181039.0,58.9024,58.9093,58.8886,58.8955,181039.0
2018-05-25 13:50:00,85.47,85.48,85.46,85.47,112310.0,58.8886,58.8955,58.8817,58.8886,112310.0
2018-05-25 14:00:00,85.47,85.5,85.46,85.48,225242.0,58.8886,58.9093,58.8817,58.8955,225242.0
2018-05-25 14:10:00,85.48,85.49,85.48,85.49,38800.0,58.8955,58.9024,58.8955,58.9024,38800.0
2018-05-25 14:20:00,85.48,85.51,85.48,85.5,184081.0,58.8955,58.9162,58.8955,58.9093,184081.0
2018-05-25 14:30:00,85.5,85.51,85.49,85.5,262799.0,58.9093,58.9162,58.9024,58.9093,262799.0
2018-05-25 14:40:00,85.5,85.5,85.47,85.48,136985.0,58.9093,58.9093,58.8886,58.8955,136985.0
2018-05-25 14:50:00,85.48,85.5,85.47,85.47,197345.0,58.8955,58.9093,58.8886,58.8886,197345.0
2018-05-25 15:00:00,85.48,85.49,85.46,85.47,275850.0,58.8955,58.9024,58.8817,58.8886,275850.0
2018-05-25 15:10:00,85.47,85.52,85.47,85.51,464314.0,58.8886,58.9231,58.8886,58.9162,464314.0
2018-05-25 15:20:00,85.5,85.54,85.5,85.54,259764.0,58.9093,58.9369,58.9093,58.9369,259764.0
2018-05-25 15:30:00,85.54,85.58,85.53,85.55,370098.0,58.9369,58.9644,58.93,58.9437,370098.0
2018-05-25 15:40:00,85.55,85.58,85.52,85.57,390248.0,58.9437,58.9644,58.9231,58.9575,390248.0
2018-05-25 15:50:00,85.57,85.58,85.54,85.55,893359.0,58.9575,58.9644,58.9369,58.9437,893359.0
2018-05-29 09:30:00,85.37,85.4,85.29,85.29,196776.0,58.8197,58.8404,58.7646,58.7646,196776.0
2018-05-29 09:40:00,85.3,85.3,85.22,85.25,965728.0,58.7715,58.7715,58.7164,58.737,965728.0
2018-05-29 09:50:00,85.25,85.34,85.24,85.33,313584.0,58.737,58.7991,58.7302,58.7922,313584.0
2018-05-29 10:00:00,85.33,85.33,85.27,85.3,329130.0,58.7922,58.7922,58.7508,58.7715,329130.0
2018-05-29 10:10:00,85.3,85.31,85.28,85.31,145212.0,58.7715,58.7784,58.7577,58.7784,145212.0
2018-05-29 10:20:00,85.3,85.33,85.3,85.32,139108.0,58.7715,58.7922,58.7715,58.7853,139108.0
2018-05-29 10:30:00,85.33,85.33,85.27,85.3,207027.0,58.7922,58.7922,58.7508,58.7715,207027.0
2018-05-29 10:40:00,85.3,85.3,85.29,85.3,107027.0,58.7715,58.7715,58.7646,58.7715,107027.0
2018-05-29 10:50:00,85.3,85.31,85.23,85.23,208714.0,58.7715,58.7784,58.7233,58.7233,208714.0
2018-05-29 11:00:00,85.23,85.24,85.21,85.22,227474.0,58.7233,58.7302,58.7095,58.7164,227474.0
2018-05-29 11:10:00,85.22,85.23,85.2,85.2,97031.0,58.7164,58.7233,58.7026,58.7026,97031.0
2018-05-29 11:20:00,85.21,85.23,85.19,85.22,232836.0,58.7095,58.7233,58.6957,58.7164,232836.0
2018-05-29 11:30:00,85.22,85.22,85.18,85.18,299573.0,58.7164,58.7164,58.6888,58.6888,299573.0
2018-05-29 11:40:00,85.18,85.2,85.17,85.19,250990.0,58.6888,58.7026,58.6819,58.6957,250990.0
2018-05-29 11:50:00,85.19,85.22,85.18,85.22,259673.0,58.6957,58.7164,58.6888,58.7164,259673.0
2018-05-29 12:00:00,85.21,85.22,85.16,85.2,903533.0,58.7095,58.7164,58.675,58.7026,903533.0
2018-05-29 12:10:00,85.2,85.23,85.19,85.21,396516.0,58.7026,58.7233,58.6957,58.7095,396516.0
2018-05-29 12:20:00,85.21,85.26,85.2,85.26,368260.0,58.7095,58.7439,58.7026,58.7439,368260.0
2018-05-29 12:30:00,85.26,85.29,85.25,85.28,108077.0,58.7439,58.7646,58.737,58.7577,108077.0
2018-05-29 12:40:00,85.28,85.29,85.25,85.27,109429.0,58.7577,58.7646,58.737,58.7508,109429.0
2018-05-29 12:50:00,85.28,85.34,85.26,85.3,1279983.0,58.7577,58.7991,58.7439,58.7715,1279983.0
2018-05-29 13:00:00,85.31,85.31,85.25,85.28,159217.0,58.7784,58.7784,58.737,58.7577,159217.0
2018-05-29 13:10:00,85.28,85.3,85.26,85.28,108004.0,58.7577,58.7715,58.7439,58.7577,108004.0
2018-05-29 13:20:00,85.29,85.33,85.28,85.29,281117.0,58.7646,58.7922,58.7577,58.7646,281117.0
2018-05-29 13:30:00,85.29,85.29,85.26,85.29,131177.0,58.7646,58.7646,58.7439,58.7646,131177.0
2018-05-29 13:40:00,85.29,85.32,85.28,85.31,151072.0,58.7646,58.7853,58.7577,58.7784,151072.0
2018-05-29 13:50:00,85.31,85.36,85.31,85.34,250268.0,58.7784,58.8128,58.7784,58.7991,250268.0
2018-05-29 14:00:00,85.34,85.36,85.3,85.33,413164.0,58.7991,58.8128,58.7715,58.7922,413164.0
2018-05-29 14:10:00,85.32,85.34,85.3,85.33,232099.0,58.7853,58.7991,58.7715,58.7922,232099.0
2018-05-29 14:20:00,85.32,85.34,85.3,85.33,220799.0,58.7853,58.7991,58.7715,58.7922,220799.0
2018-05-29 14:30:00,85.33,85.34,85.3,85.3,222496.0,58.7922,58.7991,58.7715,58.7715,222496.0
2018-05-29 14:40:00,85.3,85.32,85.29,85.3,109647.0,58.7715,58.7853,58.7646,58.7715,109647.0
2018-05-29 14:50:00,85.3,85.31,85.23,85.23,473147.0,58.7715,58.7784,58.7233,58.7233,473147.0
2018-05-29 15:00:00,85.23,85.25,85.23,85.25,302996.0,58.7233,58.737,58.7233,58.737,302996.0
2018-05-29 15:10:00,85.25,85.29,85.24,85.26,201307.0,58.737,58.7646,58.7302,58.7439,201307.0
2018-05-29 15:20:00,85.26,85.28,85.23,85.27,136057.0,58.7439,58.7577,58.7233,58.7508,136057.0
2018-05-29 15:30:00,85.27,85.3,85.26,85.28,644040.0,58.7508,58.7715,58.7439,58.7577,644040.0
2018-05-29 15:40:00,85.28,85.29,85.25,85.26,262461.0,58.7577,58.7646,58.737,58.7439,262461.0
2018-05-29 15:50:00,85.27,85.27,85.16,85.19,1251881.0,58.7508,58.7508,58.675,58.6957,1251881.0
2018-05-30 09:30:00,85.29,85.36,85.29,85.34,768048.0,58.7646,58.8128,58.7646,58.7991,768048.0
2018-05-30 09:40:00,85.33,85.35,85.3,85.33,324621.0,58.7922,58.8059,58.7715,58.7922,324621.0
2018-05-30 09:50:00,85.33,85.37,85.32,85.36,137490.0,58.7922,58.8197,58.7853,58.8128,137490.0
2018-05-30 10:00:00,85.37,85.37,85.34,85.36,72793.0,58.8197,58.8197,58.7991,58.8128,72793.0
2018-05-30 10:10:00,85.36,85.39,85.35,85.39,77870.0,58.8128,58.8335,58.8059,58.8335,77870.0
2018-05-30 10:20:00,85.39,85.39,85.35,85.39,237279.0,58.8335,58.8335,58.8059,58.8335,237279.0
2018-05-30 10:30:00,85.39,85.4,85.38,85.4,73513.0,58.8335,58.8404,58.8266,58.8404,73513.0
2018-05-30 10:40:00,85.4,85.44,85.39,85.44,275040.0,58.8404,58.868,58.8335,58.868,275040.0
2018-05-30 10:50:00,85.44,85.44,85.42,85.44,346780.0,58.868,58.868,58.8542,58.868,346780.0
2018-05-30 11:00:00,85.44,85.46,85.42,85.42,163865.0,58.868,58.8817,58.8542,58.8542,163865.0
2018-05-30 11:10:00,85.42,85.42,85.38,85.4,163386.0,58.8542,58.8542,58.8266,58.8404,163386.0
2018-05-30 11:20:00,85.4,85.4,85.39,85.4,48606.0,58.8404,58.8404,58.8335,58.8404,48606.0
2018-05-30 11:30:00,85.4,85.43,85.39,85.42,191356.0,58.8404,58.8611,58.8335,58.8542,191356.0
2018-05-30 11:40:00,85.42,85.43,85.41,85.42,36448.0,58.8542,58.8611,58.8473,58.8542,36448.0
2018-05-30 11:50:00,85.43,85.44,85.42,85.44,54772.0,58.8611,58.868,58.8542,58.868,54772.0
2018-05-30 12:00:00,85.44,85.47,85.43,85.45,160708.0,58.868,58.8886,58.8611,58.8748,160708.0
2018-05-30 12:10:00,85.45,85.46,85.44,85.45,43758.0,58.8748,58.8817,58.868,58.8748,43758.0
2018-05-30 12:20:00,85.44,85.45,85.42,85.44,65077.0,58.868,58.8748,58.8542,58.868,65077.0
2018-05-30 12:30:00,85.44,85.44,85.41,85.42,18133.0,58.868,58.868,58.8473,58.8542,18133.0
2018-05-30 12:40:00,85.42,85.42,85.38,85.39,137572.0,58.8542,58.8542,58.8266,58.8335,137572.0
2018-05-30 12:50:00,85.39,85.41,85.38,85.41,113066.0,58.8335,58.8473,58.8266,58.8473,113066.0
2018-05-30 13:00:00,85.41,85.41,85.39,85.4,112890.0,58.8473,58.8473,58.8335,58.8404,112890.0
2018-05-30 13:10:00,85.4,85.43,85.4,85.43,48725.0,58.8404,58.8611,58.8404,58.8611,48725.0
2018-05-30 13:20:00,85.43,85.45,85.41,85.42,80638.0,58.8611,58.8748,58.8473,58.8542,80638.0
2018-05-30 13:30:00,85.42,85.44,85.41,85.44,46878.0,58.8542,58.868,58.8473,58.868,46878.0
2018-05-30 13:40:00,85.44,85.45,85.43,85.45,32104.0,58.868,58.8748,58.8611,58.8748,32104.0
2018-05-30 13:50:00,85.45,85.45,85.44,85.45,31357.0,58.8748,58.8748,58.868,58.8748,31357.0
2018-05-30 14:00:00,85.45,85.46,85.44,85.46,42689.0,58.8748,58.8817,58.868,58.8817,42689.0
2018-05-30 14:10:00,85.46,85.48,85.45,85.47,121172.0,58.8817,58.8955,58.8748,58.8886,121172.0
2018-05-30 14:20:00,85.48,85.48,85.47,85.47,49455.0,58.8955,58.8955,58.8886,58.8886,49455.0
2018-05-30 14:30:00,85.47,85.49,85.47,85.49,48435.0,58.8886,58.9024,58.8886,58.9024,48435.0
2018-05-30 14:40:00,85.49,85.49,85.46,85.47,1357268.0,58.9024,58.9024,58.8817,58.8886,1357268.0
2018-05-30 14:50:00,85.47,85.48,85.47,85.47,365857.0,58.8886,58.8955,58.8886,58.8886,365857.0
2018-05-30 15:00:00,85.47,85.49,85.46,85.47,160505.0,58.8886,58.9024,58.8817,58.8886,160505.0
2018-05-30 15:10:00,85.46,85.47,85.45,85.45,80338.0,58.8817,58.8886,58.8748,58.8748,80338.0
2018-05-30 15:20:00,85.45,85.46,85.41,85.42,392256.0,58.8748,58.8817,58.8473,58.8542,392256.0
2018-05-30 15:30:00,85.42,85.45,85.41,85.42,732247.0,58.8542,58.8748,58.8473,58.8542,732247.0
2018-05-30 15:40:00,85.42,85.46,85.41,85.46,197127.0,58.8542,58.8817,58.8473,58.8817,197127.0
2018-05-30 15:50:00,85.45,85.49,85.45,85.48,1546680.0,58.8748,58.9024,58.8748,58.8955,1546680.0
2018-05-31 09:30:00,85.49,85.5,85.45,85.48,298439.0,58.9024,58.9093,58.8748,58.8955,298439.0
2018-05-31 09:40:00,85.48,85.5,85.46,85.47,88793.0,58.8955,58.9093,58.8817,58.8886,88793.0
2018-05-31 09:50:00,85.46,85.49,85.45,85.46,728315.0,58.8817,58.9024,58.8748,58.8817,728315.0
2018-05-31 10:00:00,85.47,85.47,85.41,85.43,118176.0,58.8886,58.8886,58.8473,58.8611,118176.0
2018-05-31 10:10:00,85.43,85.46,85.42,85.45,687581.0,58.8611,58.8817,58.8542,58.8748,687581.0
2018-05-31 10:20:00,85.45,85.46,85.44,85.45,645846.0,58.8748,58.8817,58.868,58.8748,645846.0
2018-05-31 10:30:00,85.45,85.46,85.42,85.44,226125.0,58.8748,58.8817,58.8542,58.868,226125.0
2018-05-31 10:40:00,85.44,85.45,85.38,85.38,1001490.0,58.868,58.8748,58.8266,58.8266,1001490.0
2018-05-31 10:50:00,85.38,85.39,85.36,85.38,596195.0,58.8266,58.8335,58.8128,58.8266,596195.0
2018-05-31 11:00:00,85.38,85.4,85.37,85.4,191554.0,58.8266,58.8404,58.8197,58.8404,191554.0
2018-05-31 11:10:00,85.4,85.41,85.38,85.39,269482.0,58.8404,58.8473,58.8266,58.8335,269482.0
2018-05-31 11:20:00,85.39,85.41,85.37,85.41,220795.0,58.8335,58.8473,58.8197,58.8473,220795.0
2018-05-31 11:30:00,85.41,85.44,85.39,85.42,1126006.0,58.8473,58.868,58.8335,58.8542,1126006.0
2018-05-31 11:40:00,85.42,85.47,85.42,85.45,262662.0,58.8542,58.8886,58.8542,58.8748,262662.0
2018-05-31 11:50:00,85.45,85.47,85.43,85.44,421891.0,58.8748,58.8886,58.8611,58.868,421891.0
2018-05-31 12:00:00,85.45,85.46,85.42,85.43,110946.0,58.8748,58.8817,58.8542,58.8611,110946.0
2018-05-31 12:10:00,85.42,85.45,85.42,85.45,78303.0,58.8542,58.8748,58.8542,58.8748,78303.0
2018-05-31 12:20:00,85.45,85.45,85.43,85.43,90839.0,58.8748,58.8748,58.8611,58.8611,90839.0
2018-05-31 12:30:00,85.43,85.44,85.43,85.43,172129.0,58.8611,58.868,58.8611,58.8611,172129.0
2018-05-31 12:40:00,85.43,85.45,85.43,85.44,272599.0,58.8611,58.8748,58.8611,58.868,272599.0
2018-05-31 12:50:00,85.44,85.45,85.43,85.44,76453.0,58.868,58.8748,58.8611,58.868,76453.0
2018-05-31 13:00:00,85.44,85.45,85.42,85.43,332923.0,58.868,58.8748,58.8542,58.8611,332923.0
2018-05-31 13:10:00,85.43,85.44,85.42,85.42,75532.0,58.8611,58.868,58.8542,58.8542,75532.0
2018-05-31 13:20:00,85.42,85.43,85.41,85.42,102712.0,58.8542,58.8611,58.8473,58.8542,102712.0
2018-05-31 13:30:00,85.42,85.43,85.41,85.42,736812.0,58.8542,58.8611,58.8473,58.8542,736812.0
2018-05-31 13:40:00,85.42,85.44,85.42,85.44,678171.0,58.8542,58.868,58.8542,58.868,678171.0
2018-05-31 13:50:00,85.44,85.44,85.41,85.41,199641.0,58.868,58.868,58.8473,58.8473,199641.0
2018-05-31 14:00:00,85.41,85.41,85.38,85.41,852403.0,58.8473,58.8473,58.8266,58.8473,852403.0
2018-05-31 14:10:00,85.4,85.43,85.4,85.42,195078.0,58.8404,58.8611,58.8404,58.8542,195078.0
2018-05-31 14:20:00,85.42,85.43,85.41,85.42,92311.0,58.8542,58.8611,58.8473,58.8542,92311.0
2018-05-31 14:30:00,85.42,85.43,85.42,85.42,50249.0,58.8542,58.8611,58.8542,58.8542,50249.0
2018-05-31 14:40:00,85.42,85.43,85.42,85.42,245549.0,58.8542,58.8611,58.8542,58.8542,245549.0
2018-05-31 14:50:00,85.42,85.45,85.41,85.45,98743.0,58.8542,58.8748,58.8473,58.8748,98743.0
2018-05-31 15:00:00,85.45,85.45,85.41,85.44,79118.0,58.8748,58.8748,58.8473,58.868,79118.0
2018-05-31 15:10:00,85.45,85.45,85.41,85.43,95451.0,58.8748,58.8748,58.8473,58.8611,95451.0
2018-05-31 15:20:00,85.43,85.44,85.43,85.43,101215.0,58.8611,58.868,58.8611,58.8611,101215.0
2018-05-31 15:30:00,85.43,85.46,85.43,85.46,150233.0,58.8611,58.8817,58.8611,58.8817,150233.0
2018-05-31 15:40:00,85.45,85.46,85.38,85.41,417811.0,58.8748,58.8817,58.8266,58.8473,417811.0
2018-05-31 15:50:00,85.4,85.41,85.38,85.39,1710202.0,58.8404,58.8473,58.8266,58.8335,1710202.0
2018-06-01 09:30:00,85.15,85.21,85.1,85.18,299857.0,58.9328,58.9744,58.8982,58.9536,299857.0
2018-06-01 09:40:00,85.18,85.22,85.18,85.2,824133.0,58.9536,58.9813,58.9536,58.9675,824133.0
2018-06-01 09:50:00,85.2,85.2,85.18,85.19,136453.0,58.9675,58.9675,58.9536,58.9605,136453.0
2018-06-01 10:00:00,85.19,85.21,85.18,85.19,134319.0,58.9605,58.9744,58.9536,58.9605,134319.0
2018-06-01 10:10:00,85.19,85.2,85.15,85.15,520324.0,58.9605,58.9675,58.9328,58.9328,520324.0
2018-06-01 10:20:00,85.15,85.22,85.15,85.19,841226.0,58.9328,58.9813,58.9328,58.9605,841226.0
2018-06-01 10:30:00,85.19,85.21,85.17,85.18,942517.0,58.9605,58.9744,58.9467,58.9536,942517.0
2018-06-01 10:40:00,85.18,85.2,85.17,85.19,283354.0,58.9536,58.9675,58.9467,58.9605,283354.0
2018-06-01 10:50:00,85.19,85.2,85.17,85.18,995667.0,58.9605,58.9675,58.9467,58.9536,995667.0
2018-06-01 11:00:00,85.18,85.19,85.17,85.17,111923.0,58.9536,58.9605,58.9467,58.9467,111923.0
2018-06-01 11:10:00,85.17,85.19,85.16,85.17,725231.0,58.9467,58.9605,58.9398,58.9467,725231.0
2018-06-01 11:20:00,85.17,85.19,85.17,85.17,45397.0,58.9467,58.9605,58.9467,58.9467,45397.0
2018-06-01 11:30:00,85.17,85.18,85.16,85.17,491303.0,58.9467,58.9536,58.9398,58.9467,491303.0
2018-06-01 11:40:00,85.17,85.18,85.16,85.17,65310.0,58.9467,58.9536,58.9398,58.9467,65310.0
2018-06-01 11:50:00,85.17,85.2,85.17,85.2,83711.0,58.9467,58.9675,58.9467,58.9675,83711.0
2018-06-01 12:00:00,85.2,85.2,85.19,85.2,89103.0,58.9675,58.9675,58.9605,58.9675,89103.0
2018-06-01 12:10:00,85.2,85.21,85.2,85.2,72109.0,58.9675,58.9744,58.9675,58.9675,72109.0
2018-06-01 12:20:00,85.2,85.21,85.19,85.2,58176.0,58.9675,58.9744,58.9605,58.9675,58176.0
2018-06-01 12:30:00,85.2,85.22,85.19,85.21,52198.0,58.9675,58.9813,58.9605,58.9744,52198.0
2018-06-01 12:40:00,85.21,85.23,85.2,85.21,42499.0,58.9744,58.9882,58.9675,58.9744,42499.0
2018-06-01 12:50:00,85.21,85.21,85.2,85.2,69841.0,58.9744,58.9744,58.9675,58.9675,69841.0
2018-06-01 13:00:00,85.21,85.22,85.2,85.21,90034.0,58.9744,58.9813,58.9675,58.9744,90034.0
2018-06-01 13:10:00,85.21,85.22,85.21,85.22,28235.0,58.9744,58.9813,58.9744,58.9813,28235.0
2018-06-01 13:20:00,85.21,85.22,85.21,85.22,26979.0,58.9744,58.9813,58.9744,58.9813,26979.0
2018-06-01 13:30:00,85.21,85.22,85.21,85.22,40038.0,58.9744,58.9813,58.9744,58.9813,40038.0
2018-06-01 13:40:00,85.22,85.22,85.21,85.21,33207.0,58.9813,58.9813,58.9744,58.9744,33207.0
2018-06-01 13:50:00,85.22,85.22,85.21,85.21,28679.0,58.9813,58.9813,58.9744,58.9744,28679.0
2018-06-01 14:00:00,85.21,85.22,85.19,85.2,85875.0,58.9744,58.9813,58.9605,58.9675,85875.0
2018-06-01 14:10:00,85.2,85.21,85.19,85.2,32568.0,58.9675,58.9744,58.9605,58.9675,32568.0
2018-06-01 14:20:00,85.21,85.22,85.2,85.21,86025.0,58.9744,58.9813,58.9675,58.9744,86025.0
2018-06-01 14:30:00,85.22,85.22,85.2,85.22,68852.0,58.9813,58.9813,58.9675,58.9813,68852.0
2018-06-01 14:40:00,85.22,85.22,85.2,85.2,619010.0,58.9813,58.9813,58.9675,58.9675,619010.0
2018-06-01 14:50:00,85.21,85.22,85.2,85.2,75997.0,58.9744,58.9813,58.9675,58.9675,75997.0
2018-06-01 15:00:00,85.2,85.2,85.19,85.19,75639.0,58.9675,58.9675,58.9605,58.9605,75639.0
2018-06-01 15:10:00,85.2,85.2,85.17,85.19,181102.0,58.9675,58.9675,58.9467,58.9605,181102.0
2018-06-01 15:20:00,85.19,85.21,85.19,85.2,122764.0,58.9605,58.9744,58.9605,58.9675,122764.0
2018-06-01 15:30:00,85.2,85.21,85.19,85.2,182178.0,58.9675,58.9744,58.9605,58.9675,182178.0
2018-06-01 15:40:00,85.2,85.2,85.17,85.19,305846.0,58.9675,58.9675,58.9467,58.9605,305846.0
2018-06-01 15:50:00,85.19,85.2,85.17,85.18,1137432.0,58.9605,58.9675,58.9467,58.9536,1137432.0
2018-06-04 09:30:00,85.27,85.36,85.23,85.36,416668.0,59.0159,59.0782,58.9882,59.0782,416668.0
2018-06-04 09:40:00,85.36,85.41,85.35,85.38,713309.0,59.0782,59.1128,59.0713,59.092,713309.0
2018-06-04 09:50:00,85.38,85.39,85.35,85.36,205757.0,59.092,59.099,59.0713,59.0782,205757.0
2018-06-04 10:00:00,85.37,85.38,85.32,85.32,111771.0,59.0851,59.092,59.0505,59.0505,111771.0
2018-06-04 10:10:00,85.33,85.34,85.31,85.34,618907.0,59.0574,59.0643,59.0436,59.0643,618907.0
2018-06-04 10:20:00,85.34,85.38,85.34,85.37,251236.0,59.0643,59.092,59.0643,59.0851,251236.0
2018-06-04 10:30:00,85.36,85.36,85.33,85.34,129030.0,59.0782,59.0782,59.0574,59.0643,129030.0
2018-06-04 10:40:00,85.34,85.35,85.34,85.34,86058.0,59.0643,59.0713,59.0643,59.0643,86058.0
2018-06-04 10:50:00,85.35,85.35,85.34,85.34,67278.0,59.0713,59.0713,59.0643,59.0643,67278.0
2018-06-04 11:00:00,85.34,85.35,85.33,85.34,121508.0,59.0643,59.0713,59.0574,59.0643,121508.0
2018-06-04 11:10:00,85.33,85.34,85.32,85.33,65686.0,59.0574,59.0643,59.0505,59.0574,65686.0
2018-06-04 11:20:00,85.33,85.35,85.32,85.34,72898.0,59.0574,59.0713,59.0505,59.0643,72898.0
2018-06-04 11:30:00,85.34,85.35,85.34,85.34,79404.0,59.0643,59.0713,59.0643,59.0643,79404.0
2018-06-04 11:40:00,85.35,85.35,85.34,85.35,44479.0,59.0713,59.0713,59.0643,59.0713,44479.0
2018-06-04 11:50:00,85.35,85.35,85.34,85.35,25472.0,59.0713,59.0713,59.0643,59.0713,25472.0
2018-06-04 12:00:00,85.35,85.35,85.34,85.34,36344.0,59.0713,59.0713,59.0643,59.0643,36344.0
2018-06-04 12:10:00,85.34,85.36,85.34,85.36,59389.0,59.0643,59.0782,59.0643,59.0782,59389.0
2018-06-04 12:20:00,85.36,85.37,85.35,85.37,84744.0,59.0782,59.0851,59.0713,59.0851,84744.0
2018-06-04 12:30:00,85.37,85.37,85.36,85.37,74948.0,59.0851,59.0851,59.0782,59.0851,74948.0
2018-06-04 12:40:00,85.37,85.37,85.36,85.37,60199.0,59.0851,59.0851,59.0782,59.0851,60199.0
2018-06-04 12:50:00,85.37,85.37,85.36,85.37,44981.0,59.0851,59.0851,59.0782,59.0851,44981.0
2018-06-04 13:00:00,85.37,85.37,85.36,85.37,63070.0,59.0851,59.0851,59.0782,59.0851,63070.0
2018-06-04 13:10:00,85.37,85.37,85.36,85.36,132965.0,59.0851,59.0851,59.0782,59.0782,132965.0
2018-06-04 13:20:00,85.37,85.39,85.36,85.36,198981.0,59.0851,59.099,59.0782,59.0782,198981.0
2018-06-04 13:30:00,85.37,85.37,85.35,85.36,77687.0,59.0851,59.0851,59.0713,59.0782,77687.0
2018-06-04 13:40:00,85.36,85.36,85.35,85.36,59975.0,59.0782,59.0782,59.0713,59.0782,59975.0
2018-06-04 13:50:00,85.36,85.36,85.34,85.36,74879.0,59.0782,59.0782,59.0643,59.0782,74879.0
2018-06-04 14:00:00,85.36,85.37,85.35,85.37,66723.0,59.0782,59.0851,59.0713,59.0851,66723.0
2018-06-04 14:10:00,85.37,85.38,85.36,85.38,119349.0,59.0851,59.092,59.0782,59.092,119349.0
2018-06-04 14:20:00,85.38,85.39,85.37,85.39,89977.0,59.092,59.099,59.0851,59.099,89977.0
2018-06-04 14:30:00,85.39,85.4,85.38,85.4,168519.0,59.099,59.1059,59.092,59.1059,168519.0
2018-06-04 14:40:00,85.4,85.41,85.39,85.39,147880.0,59.1059,59.1128,59.099,59.099,147880.0
2018-06-04 14:50:00,85.4,85.41,85.39,85.41,114650.0,59.1059,59.1128,59.099,59.1128,114650.0
2018-06-04 15:00:00,85.41,85.41,85.39,85.41,520890.0,59.1128,59.1128,59.099,59.1128,520890.0
2018-06-04 15:10:00,85.4,85.42,85.37,85.38,387551.0,59.1059,59.1197,59.0851,59.092,387551.0
2018-06-04 15:20:00,85.38,85.39,85.37,85.39,331275.0,59.092,59.099,59.0851,59.099,331275.0
2018-06-04 15:30:00,85.39,85.39,85.36,85.38,363814.0,59.099,59.099,59.0782,59.092,363814.0
2018-06-04 15:40:00,85.38,85.38,85.35,85.37,411494.0,59.092,59.092,59.0713,59.0851,411494.0
2018-06-04 15:50:00,85.38,85.38,85.34,85.37,1358264.0,59.092,59.092,59.0643,59.0851,1358264.0
2018-06-05 09:30:00,85.37,85.37,85.32,85.32,199371.0,59.0851,59.0851,59.0505,59.0505,199371.0
2018-06-05 09:40:00,85.31,85.35,85.3,85.35,202548.0,59.0436,59.0713,59.0367,59.0713,202548.0
2018-06-05 09:50:00,85.35,85.35,85.33,85.34,70867.0,59.0713,59.0713,59.0574,59.0643,70867.0
2018-06-05 10:00:00,85.34,85.41,85.33,85.37,311466.0,59.0643,59.1128,59.0574,59.0851,311466.0
2018-06-05 10:10:00,85.37,85.38,85.37,85.38,91286.0,59.0851,59.092,59.0851,59.092,91286.0
2018-06-05 10:20:00,85.38,85.39,85.37,85.39,53855.0,59.092,59.099,59.0851,59.099,53855.0
2018-06-05 10:30:00,85.39,85.41,85.37,85.39,112543.0,59.099,59.1128,59.0851,59.099,112543.0
2018-06-05 10:40:00,85.39,85.39,85.36,85.37,164551.0,59.099,59.099,59.0782,59.0851,164551.0
2018-06-05 10:50:00,85.37,85.38,85.36,85.38,87585.0,59.0851,59.092,59.0782,59.092,87585.0
2018-06-05 11:00:00,85.38,85.38,85.34,85.34,399829.0,59.092,59.092,59.0643,59.0643,399829.0
2018-06-05 11:10:00,85.34,85.39,85.33,85.39,170303.0,59.0643,59.099,59.0574,59.099,170303.0
2018-06-05 11:20:00,85.39,85.4,85.38,85.4,203260.0,59.099,59.1059,59.092,59.1059,203260.0
2018-06-05 11:30:00,85.4,85.41,85.38,85.39,179718.0,59.1059,59.1128,59.092,59.099,179718.0
2018-06-05 11:40:00,85.38,85.39,85.35,85.37,79524.0,59.092,59.099,59.0713,59.0851,79524.0
2018-06-05 11:50:00,85.37,85.39,85.36,85.38,50102.0,59.0851,59.099,59.0782,59.092,50102.0
2018-06-05 12:00:00,85.38,85.39,85.36,85.39,29545.0,59.092,59.099,59.0782,59.099,29545.0
2018-06-05 12:10:00,85.39,85.4,85.38,85.4,54659.0,59.099,59.1059,59.092,59.1059,54659.0
2018-06-05 12:20:00,85.4,85.41,85.39,85.4,299398.0,59.1059,59.1128,59.099,59.1059,299398.0
2018-06-05 12:30:00,85.4,85.41,85.39,85.4,150683.0,59.1059,59.1128,59.099,59.1059,150683.0
2018-06-05 12:40:00,85.4,85.4,85.38,85.39,119199.0,59.1059,59.1059,59.092,59.099,119199.0
2018-06-05 12:50:00,85.39,85.41,85.38,85.4,105760.0,59.099,59.1128,59.092,59.1059,105760.0
2018-06-05 13:00:00,85.4,85.41,85.39,85.41,196848.0,59.1059,59.1128,59.099,59.1128,196848.0
2018-06-05 13:10:00,85.41,85.41,85.4,85.41,112202.0,59.1128,59.1128,59.1059,59.1128,112202.0
2018-06-05 13:20:00,85.4,85.41,85.39,85.4,72517.0,59.1059,59.1128,59.099,59.1059,72517.0
2018-06-05 13:30:00,85.4,85.41,85.39,85.41,137156.0,59.1059,59.1128,59.099,59.1128,137156.0
2018-06-05 13:40:00,85.41,85.41,85.4,85.41,148396.0,59.1128,59.1128,59.1059,59.1128,148396.0
2018-06-05 13:50:00,85.41,85.41,85.4,85.41,44022.0,59.1128,59.1128,59.1059,59.1128,44022.0
2018-06-05 14:00:00,85.41,85.41,85.38,85.39,169099.0,59.1128,59.1128,59.092,59.099,169099.0
2018-06-05 14:10:00,85.38,85.4,85.38,85.39,281722.0,59.092,59.1059,59.092,59.099,281722.0
2018-06-05 14:20:00,85.39,85.39,85.37,85.39,180277.0,59.099,59.099,59.0851,59.099,180277.0
2018-06-05 14:30:00,85.39,85.4,85.38,85.4,114086.0,59.099,59.1059,59.092,59.1059,114086.0
2018-06-05 14:40:00,85.4,85.4,85.39,85.4,32733.0,59.1059,59.1059,59.099,59.1059,32733.0
2018-06-05 14:50:00,85.4,85.4,85.39,85.4,51788.0,59.1059,59.1059,59.099,59.1059,51788.0
2018-06-05 15:00:00,85.4,85.42,85.39,85.42,304388.0,59.1059,59.1197,59.099,59.1197,304388.0
2018-06-05 15:10:00,85.42,85.42,85.39,85.39,332741.0,59.1197,59.1197,59.099,59.099,332741.0
2018-06-05 15:20:00,85.4,85.42,85.39,85.42,439661.0,59.1059,59.1197,59.099,59.1197,439661.0
2018-06-05 15:30:00,85.42,85.43,85.41,85.42,457535.0,59.1197,59.1266,59.1128,59.1197,457535.0
2018-06-05 15:40:00,85.43,85.47,85.42,85.47,803925.0,59.1266,59.1543,59.1197,59.1543,803925.0
2018-06-05 15:50:00,85.46,85.52,85.45,85.48,2507830.0,59.1474,59.1889,59.1405,59.1612,2507830.0
2018-06-06 09:30:00,85.41,85.47,85.4,85.44,288321.0,59.1128,59.1543,59.1059,59.1336,288321.0
2018-06-06 09:40:00,85.45,85.45,85.41,85.41,208027.0,59.1405,59.1405,59.1128,59.1128,208027.0
2018-06-06 09:50:00,85.41,85.42,85.39,85.4,169856.0,59.1128,59.1197,59.099,59.1059,169856.0
2018-06-06 10:00:00,85.4,85.4,85.38,85.4,63338.0,59.1059,59.1059,59.092,59.1059,63338.0
2018-06-06 10:10:00,85.4,85.4,85.38,85.39,132992.0,59.1059,59.1059,59.092,59.099,132992.0
2018-06-06 10:20:00,85.4,85.45,85.39,85.44,241795.0,59.1059,59.1405,59.099,59.1336,241795.0
2018-06-06 10:30:00,85.45,85.45,85.41,85.44,108011.0,59.1405,59.1405,59.1128,59.1336,108011.0
2018-06-06 10:40:00,85.43,85.44,85.4,85.41,42505.0,59.1266,59.1336,59.1059,59.1128,42505.0
2018-06-06 10:50:00,85.41,85.44,85.4,85.43,97337.0,59.1128,59.1336,59.1059,59.1266,97337.0
2018-06-06 11:00:00,85.43,85.46,85.43,85.45,56007.0,59.1266,59.1474,59.1266,59.1405,56007.0
2018-06-06 11:10:00,85.45,85.47,85.44,85.47,96861.0,59.1405,59.1543,59.1336,59.1543,96861.0
2018-06-06 11:20:00,85.47,85.5,85.46,85.48,153218.0,59.1543,59.1751,59.1474,59.1612,153218.0
2018-06-06 11:30:00,85.48,85.51,85.48,85.51,253946.0,59.1612,59.182,59.1612,59.182,253946.0
2018-06-06 11:40:00,85.51,85.54,85.5,85.53,99162.0,59.182,59.2028,59.1751,59.1958,99162.0
2018-06-06 11:50:00,85.53,85.54,85.52,85.53,202645.0,59.1958,59.2028,59.1889,59.1958,202645.0
2018-06-06 12:00:00,85.53,85.54,85.5,85.5,123982.0,59.1958,59.2028,59.1751,59.1751,123982.0
2018-06-06 12:10:00,85.51,85.52,85.5,85.52,127196.0,59.182,59.1889,59.1751,59.1889,127196.0
2018-06-06 12:20:00,85.51,85.52,85.51,85.52,27730.0,59.182,59.1889,59.182,59.1889,27730.0
2018-06-06 12:30:00,85.52,85.53,85.51,85.52,199759.0,59.1889,59.1958,59.182,59.1889,199759.0
2018-06-06 12:40:00,85.52,85.52,85.5,85.52,86833.0,59.1889,59.1889,59.1751,59.1889,86833.0
2018-06-06 12:50:00,85.52,85.52,85.51,85.52,50952.0,59.1889,59.1889,59.182,59.1889,50952.0
2018-06-06 13:00:00,85.52,85.54,85.51,85.54,59938.0,59.1889,59.2028,59.182,59.2028,59938.0
2018-06-06 13:10:00,85.54,85.55,85.53,85.55,38800.0,59.2028,59.2097,59.1958,59.2097,38800.0
2018-06-06 13:20:00,85.55,85.55,85.52,85.55,66424.0,59.2097,59.2097,59.1889,59.2097,66424.0
2018-06-06 13:30:00,85.55,85.56,85.54,85.55,82172.0,59.2097,59.2166,59.2028,59.2097,82172.0
2018-06-06 13:40:00,85.56,85.57,85.55,85.57,36301.0,59.2166,59.2235,59.2097,59.2235,36301.0
2018-06-06 13:50:00,85.56,85.58,85.56,85.58,59656.0,59.2166,59.2305,59.2166,59.2305,59656.0
2018-06-06 14:00:00,85.58,85.59,85.57,85.57,54773.0,59.2305,59.2374,59.2235,59.2235,54773.0
2018-06-06 14:10:00,85.58,85.6,85.57,85.59,51802.0,59.2305,59.2443,59.2235,59.2374,51802.0
2018-06-06 14:20:00,85.59,85.6,85.58,85.6,50904.0,59.2374,59.2443,59.2305,59.2443,50904.0
2018-06-06 14:30:00,85.6,85.63,85.6,85.63,168626.0,59.2443,59.2651,59.2443,59.2651,168626.0
2018-06-06 14:40:00,85.63,85.68,85.62,85.67,197760.0,59.2651,59.2997,59.2581,59.2927,197760.0
2018-06-06 14:50:00,85.67,85.7,85.67,85.69,212582.0,59.2927,59.3135,59.2927,59.3066,212582.0
2018-06-06 15:00:00,85.69,85.7,85.63,85.64,287118.0,59.3066,59.3135,59.2651,59.272,287118.0
2018-06-06 15:10:00,85.64,85.65,85.63,85.65,168258.0,59.272,59.2789,59.2651,59.2789,168258.0
2018-06-06 15:20:00,85.65,85.68,85.64,85.67,337628.0,59.2789,59.2997,59.272,59.2927,337628.0
2018-06-06 15:30:00,85.68,85.7,85.67,85.7,241373.0,59.2997,59.3135,59.2927,59.3135,241373.0
2018-06-06 15:40:00,85.7,85.71,85.66,85.67,418130.0,59.3135,59.3204,59.2858,59.2927,418130.0
2018-06-06 15:50:00,85.67,85.7,85.66,85.68,901417.0,59.2927,59.3135,59.2858,59.2997,901417.0
2018-06-07 09:30:00,85.63,85.72,85.55,85.69,96198.0,59.2651,59.3273,59.2097,59.3066,96198.0
2018-06-07 09:40:00,85.69,85.73,85.68,85.73,110193.0,59.3066,59.3343,59.2997,59.3343,110193.0
2018-06-07 09:50:00,85.73,85.73,85.71,85.71,233911.0,59.3343,59.3343,59.3204,59.3204,233911.0
2018-06-07 10:00:00,85.72,85.72,85.68,85.69,345163.0,59.3273,59.3273,59.2997,59.3066,345163.0
2018-06-07 10:10:00,85.69,85.71,85.68,85.7,28953.0,59.3066,59.3204,59.2997,59.3135,28953.0
2018-06-07 10:20:00,85.7,85.71,85.69,85.7,68076.0,59.3135,59.3204,59.3066,59.3135,68076.0
2018-06-07 10:30:00,85.7,85.7,85.66,85.67,89433.0,59.3135,59.3135,59.2858,59.2927,89433.0
2018-06-07 10:40:00,85.67,85.67,85.66,85.67,138270.0,59.2927,59.2927,59.2858,59.2927,138270.0
2018-06-07 10:50:00,85.67,85.7,85.66,85.7,302259.0,59.2927,59.3135,59.2858,59.3135,302259.0
2018-06-07 11:00:00,85.7,85.7,85.69,85.69,80072.0,59.3135,59.3135,59.3066,59.3066,80072.0
2018-06-07 11:10:00,85.7,85.73,85.69,85.73,67459.0,59.3135,59.3343,59.3066,59.3343,67459.0
2018-06-07 11:20:00,85.73,85.74,85.73,85.74,57490.0,59.3343,59.3412,59.3343,59.3412,57490.0
2018-06-07 11:30:00,85.74,85.74,85.72,85.73,184461.0,59.3412,59.3412,59.3273,59.3343,184461.0
2018-06-07 11:40:00,85.74,85.75,85.72,85.73,1003536.0,59.3412,59.3481,59.3273,59.3343,1003536.0
2018-06-07 11:50:00,85.74,85.75,85.72,85.75,190785.0,59.3412,59.3481,59.3273,59.3481,190785.0
2018-06-07 12:00:00,85.75,85.77,85.74,85.77,287014.0,59.3481,59.362,59.3412,59.362,287014.0
2018-06-07 12:10:00,85.77,85.77,85.76,85.77,156594.0,59.362,59.362,59.355,59.362,156594.0
2018-06-07 12:20:00,85.76,85.77,85.72,85.76,169171.0,59.355,59.362,59.3273,59.355,169171.0
2018-06-07 12:30:00,85.77,85.77,85.73,85.75,106868.0,59.362,59.362,59.3343,59.3481,106868.0
2018-06-07 12:40:00,85.75,85.75,85.72,85.73,469555.0,59.3481,59.3481,59.3273,59.3343,469555.0
2018-06-07 12:50:00,85.73,85.73,85.7,85.7,230292.0,59.3343,59.3343,59.3135,59.3135,230292.0
2018-06-07 13:00:00,85.7,85.71,85.69,85.69,122316.0,59.3135,59.3204,59.3066,59.3066,122316.0
2018-06-07 13:10:00,85.69,85.69,85.62,85.62,181349.0,59.3066,59.3066,59.2581,59.2581,181349.0
2018-06-07 13:20:00,85.63,85.63,85.59,85.59,432169.0,59.2651,59.2651,59.2374,59.2374,432169.0
2018-06-07 13:30:00,85.59,85.64,85.56,85.57,277130.0,59.2374,59.272,59.2166,59.2235,277130.0
2018-06-07 13:40:00,85.57,85.64,85.56,85.64,250783.0,59.2235,59.272,59.2166,59.272,250783.0
2018-06-07 13:50:00,85.64,85.64,85.61,85.63,231073.0,59.272,59.272,59.2512,59.2651,231073.0
2018-06-07 14:00:00,85.63,85.66,85.61,85.66,123255.0,59.2651,59.2858,59.2512,59.2858,123255.0
2018-06-07 14:10:00,85.66,85.67,85.64,85.67,453588.0,59.2858,59.2927,59.272,59.2927,453588.0
2018-06-07 14:20:00,85.67,85.67,85.66,85.66,186759.0,59.2927,59.2927,59.2858,59.2858,186759.0
2018-06-07 14:30:00,85.67,85.7,85.66,85.7,104632.0,59.2927,59.3135,59.2858,59.3135,104632.0
2018-06-07 14:40:00,85.7,85.7,85.69,85.69,193687.0,59.3135,59.3135,59.3066,59.3066,193687.0
2018-06-07 14:50:00,85.69,85.7,85.69,85.7,87437.0,59.3066,59.3135,59.3066,59.3135,87437.0
2018-06-07 15:00:00,85.7,85.7,85.69,85.69,130016.0,59.3135,59.3135,59.3066,59.3066,130016.0
2018-06-07 15:10:00,85.69,85.7,85.67,85.68,294145.0,59.3066,59.3135,59.2927,59.2997,294145.0
2018-06-07 15:20:00,85.67,85.7,85.67,85.69,272649.0,59.2927,59.3135,59.2927,59.3066,272649.0
2018-06-07 15:30:00,85.69,85.69,85.66,85.67,398843.0,59.3066,59.3066,59.2858,59.2927,398843.0
2018-06-07 15:40:00,85.68,85.7,85.67,85.69,173156.0,59.2997,59.3135,59.2927,59.3066,173156.0
2018-06-07 15:50:00,85.69,85.71,85.68,85.71,993480.0,59.3066,59.3204,59.2997,59.3204,993480.0
2018-06-08 09:30:00,85.6,85.62,85.57,85.6,124852.0,59.2443,59.2581,59.2235,59.2443,124852.0
2018-06-08 09:40:00,85.6,85.63,85.59,85.61,278020.0,59.2443,59.2651,59.2374,59.2512,278020.0
2018-06-08 09:50:00,85.61,85.63,85.6,85.63,126092.0,59.2512,59.2651,59.2443,59.2651,126092.0
2018-06-08 10:00:00,85.63,85.67,85.62,85.67,147643.0,59.2651,59.2927,59.2581,59.2927,147643.0
2018-06-08 10:10:00,85.67,85.67,85.65,85.67,60449.0,59.2927,59.2927,59.2789,59.2927,60449.0
2018-06-08 10:20:00,85.67,85.68,85.65,85.67,84945.0,59.2927,59.2997,59.2789,59.2927,84945.0
2018-06-08 10:30:00,85.66,85.67,85.64,85.65,78793.0,59.2858,59.2927,59.272,59.2789,78793.0
2018-06-08 10:40:00,85.64,85.66,85.64,85.66,43969.0,59.272,59.2858,59.272,59.2858,43969.0
2018-06-08 10:50:00,85.66,85.69,85.65,85.67,56935.0,59.2858,59.3066,59.2789,59.2927,56935.0
2018-06-08 11:00:00,85.68,85.68,85.65,85.66,158129.0,59.2997,59.2997,59.2789,59.2858,158129.0
2018-06-08 11:10:00,85.67,85.69,85.66,85.68,47915.0,59.2927,59.3066,59.2858,59.2997,47915.0
2018-06-08 11:20:00,85.68,85.69,85.66,85.67,225144.0,59.2997,59.3066,59.2858,59.2927,225144.0
2018-06-08 11:30:00,85.67,85.68,85.66,85.67,469598.0,59.2927,59.2997,59.2858,59.2927,469598.0
2018-06-08 11:40:00,85.67,85.67,85.64,85.66,265728.0,59.2927,59.2927,59.272,59.2858,265728.0
2018-06-08 11:50:00,85.66,85.66,85.63,85.64,558208.0,59.2858,59.2858,59.2651,59.272,558208.0
2018-06-08 12:00:00,85.64,85.66,85.63,85.65,391500.0,59.272,59.2858,59.2651,59.2789,391500.0
2018-06-08 12:10:00,85.65,85.66,85.64,85.66,269043.0,59.2789,59.2858,59.272,59.2858,269043.0
2018-06-08 12:20:00,85.65,85.67,85.65,85.66,337426.0,59.2789,59.2927,59.2789,59.2858,337426.0
2018-06-08 12:30:00,85.65,85.69,85.65,85.69,123797.0,59.2789,59.3066,59.2789,59.3066,123797.0
2018-06-08 12:40:00,85.69,85.71,85.68,85.7,64947.0,59.3066,59.3204,59.2997,59.3135,64947.0
2018-06-08 12:50:00,85.7,85.7,85.69,85.69,36434.0,59.3135,59.3135,59.3066,59.3066,36434.0
2018-06-08 13:00:00,85.7,85.71,85.69,85.7,103832.0,59.3135,59.3204,59.3066,59.3135,103832.0
2018-06-08 13:10:00,85.7,85.72,85.69,85.71,68301.0,59.3135,59.3273,59.3066,59.3204,68301.0
2018-06-08 13:20:00,85.72,85.72,85.71,85.72,57553.0,59.3273,59.3273,59.3204,59.3273,57553.0
2018-06-08 13:30:00,85.72,85.73,85.71,85.71,99833.0,59.3273,59.3343,59.3204,59.3204,99833.0
2018-06-08 13:40:00,85.72,85.73,85.71,85.73,89375.0,59.3273,59.3343,59.3204,59.3343,89375.0
2018-06-08 13:50:00,85.73,85.73,85.7,85.71,127223.0,59.3343,59.3343,59.3135,59.3204,127223.0
2018-06-08 14:00:00,85.72,85.72,85.7,85.71,112369.0,59.3273,59.3273,59.3135,59.3204,112369.0
2018-06-08 14:10:00,85.71,85.72,85.7,85.72,157606.0,59.3204,59.3273,59.3135,59.3273,157606.0
2018-06-08 14:20:00,85.72,85.72,85.7,85.7,110798.0,59.3273,59.3273,59.3135,59.3135,110798.0
2018-06-08 14:30:00,85.7,85.71,85.7,85.7,71144.0,59.3135,59.3204,59.3135,59.3135,71144.0
2018-06-08 14:40:00,85.71,85.71,85.7,85.71,77147.0,59.3204,59.3204,59.3135,59.3204,77147.0
2018-06-08 14:50:00,85.71,85.71,85.7,85.7,56470.0,59.3204,59.3204,59.3135,59.3135,56470.0
2018-06-08 15:00:00,85.7,85.71,85.69,85.69,94633.0,59.3135,59.3204,59.3066,59.3066,94633.0
2018-06-08 15:10:00,85.7,85.7,85.68,85.69,165306.0,59.3135,59.3135,59.2997,59.3066,165306.0
2018-06-08 15:20:00,85.69,85.69,85.68,85.69,74923.0,59.3066,59.3066,59.2997,59.3066,74923.0
2018-06-08 15:30:00,85.69,85.7,85.68,85.69,118878.0,59.3066,59.3135,59.2997,59.3066,118878.0
2018-06-08 15:40:00,85.69,85.7,85.66,85.67,381283.0,59.3066,59.3135,59.2858,59.2927,381283.0
2018-06-08 15:50:00,85.67,85.7,85.66,85.67,651138.0,59.2927,59.3135,59.2858,59.2927,651138.0
2018-06-11 09:30:00,85.7,85.76,85.69,85.76,198292.0,59.3135,59.355,59.3066,59.355,198292.0
2018-06-11 09:40:00,85.75,85.78,85.75,85.77,18052.0,59.3481,59.3689,59.3481,59.362,18052.0
2018-06-11 09:50:00,85.77,85.78,85.75,85.76,45314.0,59.362,59.3689,59.3481,59.355,45314.0
2018-06-11 10:00:00,85.76,85.78,85.75,85.76,149323.0,59.355,59.3689,59.3481,59.355,149323.0
2018-06-11 10:10:00,85.76,85.79,85.76,85.76,195181.0,59.355,59.3758,59.355,59.355,195181.0
2018-06-11 10:20:00,85.76,85.78,85.76,85.77,173493.0,59.355,59.3689,59.355,59.362,173493.0
2018-06-11 10:30:00,85.78,85.78,85.77,85.77,143410.0,59.3689,59.3689,59.362,59.362,143410.0
2018-06-11 10:40:00,85.77,85.78,85.77,85.78,218732.0,59.362,59.3689,59.362,59.3689,218732.0
2018-06-11 10:50:00,85.78,85.79,85.77,85.78,123080.0,59.3689,59.3758,59.362,59.3689,123080.0
2018-06-11 11:00:00,85.79,85.79,85.78,85.79,25231.0,59.3758,59.3758,59.3689,59.3758,25231.0
2018-06-11 11:10:00,85.79,85.79,85.76,85.77,121029.0,59.3758,59.3758,59.355,59.362,121029.0
2018-06-11 11:20:00,85.77,85.8,85.76,85.8,122924.0,59.362,59.3827,59.355,59.3827,122924.0
2018-06-11 11:30:00,85.8,85.81,85.79,85.79,80708.0,59.3827,59.3896,59.3758,59.3758,80708.0
2018-06-11 11:40:00,85.8,85.83,85.79,85.82,50175.0,59.3827,59.4035,59.3758,59.3966,50175.0
2018-06-11 11:50:00,85.82,85.82,85.81,85.82,34611.0,59.3966,59.3966,59.3896,59.3966,34611.0
2018-06-11 12:00:00,85.81,85.83,85.81,85.81,55812.0,59.3896,59.4035,59.3896,59.3896,55812.0
2018-06-11 12:10:00,85.81,85.84,85.81,85.84,43850.0,59.3896,59.4104,59.3896,59.4104,43850.0
2018-06-11 12:20:00,85.83,85.84,85.81,85.81,142379.0,59.4035,59.4104,59.3896,59.3896,142379.0
2018-06-11 12:30:00,85.81,85.83,85.81,85.81,217943.0,59.3896,59.4035,59.3896,59.3896,217943.0
2018-06-11 12:40:00,85.81,85.83,85.81,85.82,142984.0,59.3896,59.4035,59.3896,59.3966,142984.0
2018-06-11 12:50:00,85.81,85.83,85.81,85.83,39283.0,59.3896,59.4035,59.3896,59.4035,39283.0
2018-06-11 13:00:00,85.83,85.83,85.8,85.81,89896.0,59.4035,59.4035,59.3827,59.3896,89896.0
2018-06-11 13:10:00,85.81,85.84,85.8,85.83,171230.0,59.3896,59.4104,59.3827,59.4035,171230.0
2018-06-11 13:20:00,85.83,85.83,85.81,85.81,91073.0,59.4035,59.4035,59.3896,59.3896,91073.0
2018-06-11 13:30:00,85.81,85.82,85.8,85.8,94586.0,59.3896,59.3966,59.3827,59.3827,94586.0
2018-06-11 13:40:00,85.81,85.83,85.8,85.83,85050.0,59.3896,59.4035,59.3827,59.4035,85050.0
2018-06-11 13:50:00,85.82,85.83,85.81,85.81,86321.0,59.3966,59.4035,59.3896,59.3896,86321.0
2018-06-11 14:00:00,85.81,85.82,85.78,85.79,658609.0,59.3896,59.3966,59.3689,59.3758,658609.0
2018-06-11 14:10:00,85.8,85.8,85.79,85.8,54982.0,59.3827,59.3827,59.3758,59.3827,54982.0
2018-06-11 14:20:00,85.8,85.8,85.77,85.78,137174.0,59.3827,59.3827,59.362,59.3689,137174.0
2018-06-11 14:30:00,85.78,85.79,85.77,85.78,96726.0,59.3689,59.3758,59.362,59.3689,96726.0
2018-06-11 14:40:00,85.77,85.78,85.76,85.78,83408.0,59.362,59.3689,59.355,59.3689,83408.0
2018-06-11 14:50:00,85.77,85.79,85.77,85.78,91160.0,59.362,59.3758,59.362,59.3689,91160.0
2018-06-11 15:00:00,85.79,85.81,85.78,85.81,189927.0,59.3758,59.3896,59.3689,59.3896,189927.0
2018-06-11 15:10:00,85.81,85.81,85.8,85.81,836786.0,59.3896,59.3896,59.3827,59.3896,836786.0
2018-06-11 15:20:00,85.81,85.83,85.8,85.83,341071.0,59.3896,59.4035,59.3827,59.4035,341071.0
2018-06-11 15:30:00,85.83,85.85,85.81,85.83,389396.0,59.4035,59.4173,59.3896,59.4035,389396.0
2018-06-11 15:40:00,85.82,85.84,85.81,85.84,456794.0,59.3966,59.4104,59.3896,59.4104,456794.0
2018-06-11 15:50:00,85.83,85.84,85.79,85.81,711585.0,59.4035,59.4104,59.3758,59.3896,711585.0
2018-06-12 09:30:00,85.83,85.86,85.77,85.85,111991.0,59.4035,59.4242,59.362,59.4173,111991.0
2018-06-12 09:40:00,85.85,85.86,85.84,85.84,92100.0,59.4173,59.4242,59.4104,59.4104,92100.0
2018-06-12 09:50:00,85.84,85.86,85.83,85.84,71282.0,59.4104,59.4242,59.4035,59.4104,71282.0
2018-06-12 10:00:00,85.84,85.87,85.83,85.87,102247.0,59.4104,59.4312,59.4035,59.4312,102247.0
2018-06-12 10:10:00,85.87,85.88,85.86,85.87,136847.0,59.4312,59.4381,59.4242,59.4312,136847.0
2018-06-12 10:20:00,85.86,85.88,85.86,85.88,96878.0,59.4242,59.4381,59.4242,59.4381,96878.0
2018-06-12 10:30:00,85.88,85.9,85.87,85.88,69574.0,59.4381,59.4519,59.4312,59.4381,69574.0
2018-06-12 10:40:00,85.88,85.92,85.88,85.91,248090.0,59.4381,59.4658,59.4381,59.4589,248090.0
2018-06-12 10:50:00,85.91,85.92,85.89,85.91,75803.0,59.4589,59.4658,59.445,59.4589,75803.0
2018-06-12 11:00:00,85.91,85.93,85.91,85.93,138496.0,59.4589,59.4727,59.4589,59.4727,138496.0
2018-06-12 11:10:00,85.92,85.93,85.89,85.89,160709.0,59.4658,59.4727,59.445,59.445,160709.0
2018-06-12 11:20:00,85.89,85.92,85.89,85.92,85021.0,59.445,59.4658,59.445,59.4658,85021.0
2018-06-12 11:30:00,85.92,85.92,85.9,85.92,74698.0,59.4658,59.4658,59.4519,59.4658,74698.0
2018-06-12 11:40:00,85.92,85.93,85.91,85.93,28190.0,59.4658,59.4727,59.4589,59.4727,28190.0
2018-06-12 11:50:00,85.93,85.94,85.92,85.94,46397.0,59.4727,59.4796,59.4658,59.4796,46397.0
2018-06-12 12:00:00,85.94,85.97,85.93,85.96,279598.0,59.4796,59.5004,59.4727,59.4935,279598.0
2018-06-12 12:10:00,85.96,85.97,85.95,85.95,176517.0,59.4935,59.5004,59.4865,59.4865,176517.0
2018-06-12 12:20:00,85.95,85.96,85.92,85.92,156669.0,59.4865,59.4935,59.4658,59.4658,156669.0
2018-06-12 12:30:00,85.92,85.93,85.9,85.91,79388.0,59.4658,59.4727,59.4519,59.4589,79388.0
2018-06-12 12:40:00,85.91,85.91,85.9,85.91,60756.0,59.4589,59.4589,59.4519,59.4589,60756.0
2018-06-12 12:50:00,85.9,85.9,85.88,85.88,241973.0,59.4519,59.4519,59.4381,59.4381,241973.0
2018-06-12 13:00:00,85.89,85.93,85.88,85.91,78765.0,59.445,59.4727,59.4381,59.4589,78765.0
2018-06-12 13:10:00,85.91,85.91,85.84,85.86,630680.0,59.4589,59.4589,59.4104,59.4242,630680.0
2018-06-12 13:20:00,85.86,85.86,85.84,85.84,671932.0,59.4242,59.4242,59.4104,59.4104,671932.0
2018-06-12 13:30:00,85.84,85.85,85.82,85.83,289247.0,59.4104,59.4173,59.3966,59.4035,289247.0
2018-06-12 13:40:00,85.83,85.86,85.82,85.85,259686.0,59.4035,59.4242,59.3966,59.4173,259686.0
2018-06-12 13:50:00,85.85,85.88,85.84,85.87,193128.0,59.4173,59.4381,59.4104,59.4312,193128.0
2018-06-12 14:00:00,85.88,85.88,85.83,85.86,415087.0,59.4381,59.4381,59.4035,59.4242,415087.0
2018-06-12 14:10:00,85.86,85.86,85.81,85.83,250360.0,59.4242,59.4242,59.3896,59.4035,250360.0
2018-06-12 14:20:00,85.83,85.84,85.81,85.81,191022.0,59.4035,59.4104,59.3896,59.3896,191022.0
2018-06-12 14:30:00,85.81,85.85,85.8,85.84,267518.0,59.3896,59.4173,59.3827,59.4104,267518.0
2018-06-12 14:40:00,85.85,85.86,85.83,85.84,68341.0,59.4173,59.4242,59.4035,59.4104,68341.0
2018-06-12 14:50:00,85.84,85.85,85.83,85.84,100921.0,59.4104,59.4173,59.4035,59.4104,100921.0
2018-06-12 15:00:00,85.84,85.85,85.82,85.84,147058.0,59.4104,59.4173,59.3966,59.4104,147058.0
2018-06-12 15:10:00,85.84,85.87,85.84,85.87,64059.0,59.4104,59.4312,59.4104,59.4312,64059.0
2018-06-12 15:20:00,85.87,85.87,85.84,85.85,122006.0,59.4312,59.4312,59.4104,59.4173,122006.0
2018-06-12 15:30:00,85.86,85.86,85.84,85.85,85464.0,59.4242,59.4242,59.4104,59.4173,85464.0
2018-06-12 15:40:00,85.84,85.86,85.83,85.86,222991.0,59.4104,59.4242,59.4035,59.4242,222991.0
2018-06-12 15:50:00,85.86,85.91,85.86,85.89,524762.0,59.4242,59.4589,59.4242,59.445,524762.0
2018-06-13 09:30:00,85.91,85.98,85.91,85.97,96694.0,59.4589,59.5073,59.4589,59.5004,96694.0
2018-06-13 09:40:00,85.98,86.0,85.97,86.0,143264.0,59.5073,59.5211,59.5004,59.5211,143264.0
2018-06-13 09:50:00,86.0,86.0,85.95,85.97,282947.0,59.5211,59.5211,59.4865,59.5004,282947.0
2018-06-13 10:00:00,85.97,85.97,85.95,85.96,129102.0,59.5004,59.5004,59.4865,59.4935,129102.0
2018-06-13 10:10:00,85.95,85.98,85.95,85.97,23850.0,59.4865,59.5073,59.4865,59.5004,23850.0
2018-06-13 10:20:00,85.98,85.99,85.96,85.98,83665.0,59.5073,59.5142,59.4935,59.5073,83665.0
2018-06-13 10:30:00,85.99,86.02,85.98,86.01,143325.0,59.5142,59.535,59.5073,59.5281,143325.0
2018-06-13 10:40:00,86.02,86.02,85.98,85.98,179089.0,59.535,59.535,59.5073,59.5073,179089.0
2018-06-13 10:50:00,85.98,86.0,85.97,86.0,66514.0,59.5073,59.5211,59.5004,59.5211,66514.0
2018-06-13 11:00:00,86.0,86.02,86.0,86.02,102468.0,59.5211,59.535,59.5211,59.535,102468.0
2018-06-13 11:10:00,86.02,86.03,86.01,86.03,109091.0,59.535,59.5419,59.5281,59.5419,109091.0
2018-06-13 11:20:00,86.03,86.04,86.02,86.04,134745.0,59.5419,59.5488,59.535,59.5488,134745.0
2018-06-13 11:30:00,86.04,86.05,86.03,86.05,157018.0,59.5488,59.5557,59.5419,59.5557,157018.0
2018-06-13 11:40:00,86.04,86.05,86.04,86.04,153665.0,59.5488,59.5557,59.5488,59.5488,153665.0
2018-06-13 11:50:00,86.04,86.05,86.04,86.05,82187.0,59.5488,59.5557,59.5488,59.5557,82187.0
2018-06-13 12:00:00,86.05,86.05,86.04,86.04,241028.0,59.5557,59.5557,59.5488,59.5488,241028.0
2018-06-13 12:10:00,86.04,86.05,86.04,86.05,223329.0,59.5488,59.5557,59.5488,59.5557,223329.0
2018-06-13 12:20:00,86.04,86.05,86.04,86.05,20788.0,59.5488,59.5557,59.5488,59.5557,20788.0
2018-06-13 12:30:00,86.04,86.05,86.04,86.04,28605.0,59.5488,59.5557,59.5488,59.5488,28605.0
2018-06-13 12:40:00,86.04,86.05,86.01,86.03,133424.0,59.5488,59.5557,59.5281,59.5419,133424.0
2018-06-13 12:50:00,86.04,86.04,86.01,86.02,71951.0,59.5488,59.5488,59.5281,59.535,71951.0
2018-06-13 13:00:00,86.01,86.02,85.99,86.01,80207.0,59.5281,59.535,59.5142,59.5281,80207.0
2018-06-13 13:10:00,86.01,86.01,86.0,86.01,33182.0,59.5281,59.5281,59.5211,59.5281,33182.0
2018-06-13 13:20:00,86.01,86.01,86.0,86.01,22812.0,59.5281,59.5281,59.5211,59.5281,22812.0
2018-06-13 13:30:00,86.0,86.01,86.0,86.01,41455.0,59.5211,59.5281,59.5211,59.5281,41455.0
2018-06-13 13:40:00,86.0,86.01,86.0,86.0,38073.0,59.5211,59.5281,59.5211,59.5211,38073.0
2018-06-13 13:50:00,86.01,86.03,86.0,86.01,66295.0,59.5281,59.5419,59.5211,59.5281,66295.0
2018-06-13 14:00:00,86.0,86.0,85.84,85.86,622781.0,59.5211,59.5211,59.4104,59.4242,622781.0
2018-06-13 14:10:00,85.86,85.91,85.85,85.91,331228.0,59.4242,59.4589,59.4173,59.4589,331228.0
2018-06-13 14:20:00,85.91,85.91,85.86,85.88,311705.0,59.4589,59.4589,59.4242,59.4381,311705.0
2018-06-13 14:30:00,85.88,85.91,85.83,85.9,754509.0,59.4381,59.4589,59.4035,59.4519,754509.0
2018-06-13 14:40:00,85.9,85.91,85.89,85.9,306007.0,59.4519,59.4589,59.445,59.4519,306007.0
2018-06-13 14:50:00,85.91,85.94,85.9,85.93,283717.0,59.4589,59.4796,59.4519,59.4727,283717.0
2018-06-13 15:00:00,85.93,86.0,85.93,85.98,210262.0,59.4727,59.5211,59.4727,59.5073,210262.0
2018-06-13 15:10:00,85.98,85.98,85.94,85.95,171281.0,59.5073,59.5073,59.4796,59.4865,171281.0
2018-06-13 15:20:00,85.95,85.95,85.91,85.93,166603.0,59.4865,59.4865,59.4589,59.4727,166603.0
2018-06-13 15:30:00,85.93,85.94,85.92,85.92,382791.0,59.4727,59.4796,59.4658,59.4658,382791.0
2018-06-13 15:40:00,85.93,85.95,85.92,85.93,335315.0,59.4727,59.4865,59.4658,59.4727,335315.0
2018-06-13 15:50:00,85.93,85.94,85.9,85.92,1275155.0,59.4727,59.4796,59.4519,59.4658,1275155.0
2018-06-14 09:30:00,86.08,86.13,86.07,86.11,305920.0,59.5765,59.6111,59.5696,59.5973,305920.0
2018-06-14 09:40:00,86.11,86.12,86.08,86.09,230922.0,59.5973,59.6042,59.5765,59.5834,230922.0
2018-06-14 09:50:00,86.09,86.1,86.08,86.09,111492.0,59.5834,59.5904,59.5765,59.5834,111492.0
2018-06-14 10:00:00,86.09,86.11,86.09,86.11,200893.0,59.5834,59.5973,59.5834,59.5973,200893.0
2018-06-14 10:10:00,86.11,86.12,86.1,86.12,673325.0,59.5973,59.6042,59.5904,59.6042,673325.0
2018-06-14 10:20:00,86.12,86.12,86.11,86.11,193297.0,59.6042,59.6042,59.5973,59.5973,193297.0
2018-06-14 10:30:00,86.12,86.12,86.09,86.09,168643.0,59.6042,59.6042,59.5834,59.5834,168643.0
2018-06-14 10:40:00,86.09,86.1,86.08,86.09,1303070.0,59.5834,59.5904,59.5765,59.5834,1303070.0
2018-06-14 10:50:00,86.09,86.09,86.07,86.08,164065.0,59.5834,59.5834,59.5696,59.5765,164065.0
2018-06-14 11:00:00,86.08,86.08,86.03,86.05,290948.0,59.5765,59.5765,59.5419,59.5557,290948.0
2018-06-14 11:10:00,86.05,86.08,86.04,86.06,200995.0,59.5557,59.5765,59.5488,59.5627,200995.0
2018-06-14 11:20:00,86.06,86.09,86.05,86.08,206891.0,59.5627,59.5834,59.5557,59.5765,206891.0
2018-06-14 11:30:00,86.09,86.11,86.08,86.11,92453.0,59.5834,59.5973,59.5765,59.5973,92453.0
2018-06-14 11:40:00,86.11,86.12,86.1,86.11,144661.0,59.5973,59.6042,59.5904,59.5973,144661.0
2018-06-14 11:50:00,86.11,86.13,86.11,86.13,158002.0,59.5973,59.6111,59.5973,59.6111,158002.0
2018-06-14 12:00:00,86.13,86.14,86.12,86.14,144768.0,59.6111,59.618,59.6042,59.618,144768.0
2018-06-14 12:10:00,86.14,86.15,86.13,86.15,134476.0,59.618,59.625,59.6111,59.625,134476.0
2018-06-14 12:20:00,86.14,86.15,86.11,86.13,58868.0,59.618,59.625,59.5973,59.6111,58868.0
2018-06-14 12:30:00,86.13,86.14,86.13,86.14,36219.0,59.6111,59.618,59.6111,59.618,36219.0
2018-06-14 12:40:00,86.13,86.14,86.12,86.12,46518.0,59.6111,59.618,59.6042,59.6042,46518.0
2018-06-14 12:50:00,86.12,86.13,86.12,86.13,43125.0,59.6042,59.6111,59.6042,59.6111,43125.0
2018-06-14 13:00:00,86.12,86.13,86.08,86.12,259380.0,59.6042,59.6111,59.5765,59.6042,259380.0
2018-06-14 13:10:00,86.12,86.12,86.11,86.12,63575.0,59.6042,59.6042,59.5973,59.6042,63575.0
2018-06-14 13:20:00,86.11,86.14,86.11,86.13,61811.0,59.5973,59.618,59.5973,59.6111,61811.0
2018-06-14 13:30:00,86.14,86.14,86.12,86.13,185953.0,59.618,59.618,59.6042,59.6111,185953.0
2018-06-14 13:40:00,86.12,86.13,86.12,86.13,125446.0,59.6042,59.6111,59.6042,59.6111,125446.0
2018-06-14 13:50:00,86.12,86.14,86.12,86.13,137548.0,59.6042,59.618,59.6042,59.6111,137548.0
2018-06-14 14:00:00,86.13,86.13,86.11,86.11,447275.0,59.6111,59.6111,59.5973,59.5973,447275.0
2018-06-14 14:10:00,86.11,86.12,86.11,86.11,191829.0,59.5973,59.6042,59.5973,59.5973,191829.0
2018-06-14 14:20:00,86.11,86.12,86.11,86.11,192049.0,59.5973,59.6042,59.5973,59.5973,192049.0
2018-06-14 14:30:00,86.11,86.12,86.09,86.11,164559.0,59.5973,59.6042,59.5834,59.5973,164559.0
2018-06-14 14:40:00,86.11,86.11,86.1,86.11,78081.0,59.5973,59.5973,59.5904,59.5973,78081.0
2018-06-14 14:50:00,86.1,86.11,86.1,86.1,121637.0,59.5904,59.5973,59.5904,59.5904,121637.0
2018-06-14 15:00:00,86.11,86.14,86.09,86.12,257878.0,59.5973,59.618,59.5834,59.6042,257878.0
2018-06-14 15:10:00,86.12,86.13,86.12,86.12,141996.0,59.6042,59.6111,59.6042,59.6042,141996.0
2018-06-14 15:20:00,86.12,86.17,86.12,86.17,307754.0,59.6042,59.6388,59.6042,59.6388,307754.0
2018-06-14 15:30:00,86.16,86.18,86.16,86.17,376220.0,59.6319,59.6457,59.6319,59.6388,376220.0
2018-06-14 15:40:00,86.17,86.18,86.15,86.17,346052.0,59.6388,59.6457,59.625,59.6388,346052.0
2018-06-14 15:50:00,86.17,86.19,86.15,86.17,1342349.0,59.6388,59.6526,59.625,59.6388,1342349.0
2018-06-15 09:30:00,86.11,86.12,85.99,86.0,738042.0,59.5973,59.6042,59.5142,59.5211,738042.0
2018-06-15 09:40:00,86.0,86.1,85.99,86.09,391433.0,59.5211,59.5904,59.5142,59.5834,391433.0
2018-06-15 09:50:00,86.09,86.09,86.04,86.05,1172628.0,59.5834,59.5834,59.5488,59.5557,1172628.0
2018-06-15 10:00:00,86.04,86.08,86.03,86.06,590970.0,59.5488,59.5765,59.5419,59.5627,590970.0
2018-06-15 10:10:00,86.07,86.08,86.06,86.06,104744.0,59.5696,59.5765,59.5627,59.5627,104744.0
2018-06-15 10:20:00,86.06,86.07,86.04,86.05,104702.0,59.5627,59.5696,59.5488,59.5557,104702.0
2018-06-15 10:30:00,86.05,86.05,85.99,86.01,256460.0,59.5557,59.5557,59.5142,59.5281,256460.0
2018-06-15 10:40:00,86.01,86.03,85.99,86.03,688862.0,59.5281,59.5419,59.5142,59.5419,688862.0
2018-06-15 10:50:00,86.04,86.08,86.03,86.06,216674.0,59.5488,59.5765,59.5419,59.5627,216674.0
2018-06-15 11:00:00,86.06,86.08,86.03,86.06,362514.0,59.5627,59.5765,59.5419,59.5627,362514.0
2018-06-15 11:10:00,86.06,86.07,86.05,86.06,243940.0,59.5627,59.5696,59.5557,59.5627,243940.0
2018-06-15 11:20:00,86.06,86.08,86.05,86.07,203366.0,59.5627,59.5765,59.5557,59.5696,203366.0
2018-06-15 11:30:00,86.06,86.08,86.06,86.08,73400.0,59.5627,59.5765,59.5627,59.5765,73400.0
2018-06-15 11:40:00,86.08,86.08,86.06,86.07,56571.0,59.5765,59.5765,59.5627,59.5696,56571.0
2018-06-15 11:50:00,86.07,86.09,86.06,86.09,179150.0,59.5696,59.5834,59.5627,59.5834,179150.0
2018-06-15 12:00:00,86.08,86.09,86.06,86.06,35133.0,59.5765,59.5834,59.5627,59.5627,35133.0
2018-06-15 12:10:00,86.06,86.08,86.06,86.08,36502.0,59.5627,59.5765,59.5627,59.5765,36502.0
2018-06-15 12:20:00,86.08,86.08,86.07,86.08,20919.0,59.5765,59.5765,59.5696,59.5765,20919.0
2018-06-15 12:30:00,86.08,86.08,86.06,86.07,200759.0,59.5765,59.5765,59.5627,59.5696,200759.0
2018-06-15 12:40:00,86.06,86.08,86.06,86.06,376463.0,59.5627,59.5765,59.5627,59.5627,376463.0
2018-06-15 12:50:00,86.06,86.08,86.06,86.07,156533.0,59.5627,59.5765,59.5627,59.5696,156533.0
2018-06-15 13:00:00,86.07,86.09,86.07,86.09,658885.0,59.5696,59.5834,59.5696,59.5834,658885.0
2018-06-15 13:10:00,86.09,86.1,86.09,86.09,459213.0,59.5834,59.5904,59.5834,59.5834,459213.0
2018-06-15 13:20:00,86.09,86.1,86.09,86.09,462767.0,59.5834,59.5904,59.5834,59.5834,462767.0
2018-06-15 13:30:00,86.09,86.1,86.09,86.09,69637.0,59.5834,59.5904,59.5834,59.5834,69637.0
2018-06-15 13:40:00,86.1,86.1,86.09,86.09,260045.0,59.5904,59.5904,59.5834,59.5834,260045.0
2018-06-15 13:50:00,86.09,86.1,86.08,86.08,133221.0,59.5834,59.5904,59.5765,59.5765,133221.0
2018-06-15 14:00:00,86.08,86.09,86.08,86.09,109941.0,59.5765,59.5834,59.5765,59.5834,109941.0
2018-06-15 14:10:00,86.09,86.11,86.08,86.11,246461.0,59.5834,59.5973,59.5765,59.5973,246461.0
2018-06-15 14:20:00,86.11,86.13,86.1,86.12,571494.0,59.5973,59.6111,59.5904,59.6042,571494.0
2018-06-15 14:30:00,86.12,86.15,86.12,86.12,292315.0,59.6042,59.625,59.6042,59.6042,292315.0
2018-06-15 14:40:00,86.13,86.16,86.12,86.15,223367.0,59.6111,59.6319,59.6042,59.625,223367.0
2018-06-15 14:50:00,86.14,86.15,86.14,86.15,67472.0,59.618,59.625,59.618,59.625,67472.0
2018-06-15 15:00:00,86.15,86.15,86.12,86.13,282212.0,59.625,59.625,59.6042,59.6111,282212.0
2018-06-15 15:10:00,86.13,86.14,86.11,86.13,317505.0,59.6111,59.618,59.5973,59.6111,317505.0
2018-06-15 15:20:00,86.13,86.13,86.11,86.12,175664.0,59.6111,59.6111,59.5973,59.6042,175664.0
2018-06-15 15:30:00,86.12,86.13,86.11,86.13,189506.0,59.6042,59.6111,59.5973,59.6111,189506.0
2018-06-15 15:40:00,86.12,86.15,86.11,86.15,237420.0,59.6042,59.625,59.5973,59.625,237420.0
2018-06-15 15:50:00,86.15,86.16,86.12,86.13,976452.0,59.625,59.6319,59.6042,59.6111,976452.0
2018-06-18 09:30:00,86.05,86.05,85.98,86.02,620993.0,59.5557,59.5557,59.5073,59.535,620993.0
2018-06-18 09:40:00,86.01,86.05,85.99,86.02,200054.0,59.5281,59.5557,59.5142,59.535,200054.0
2018-06-18 09:50:00,86.03,86.04,86.01,86.04,200848.0,59.5419,59.5488,59.5281,59.5488,200848.0
2018-06-18 10:00:00,86.03,86.03,86.01,86.02,155666.0,59.5419,59.5419,59.5281,59.535,155666.0
2018-06-18 10:10:00,86.02,86.02,86.0,86.01,201894.0,59.535,59.535,59.5211,59.5281,201894.0
2018-06-18 10:20:00,86.0,86.04,86.0,86.02,220239.0,59.5211,59.5488,59.5211,59.535,220239.0
2018-06-18 10:30:00,86.03,86.03,86.01,86.02,162433.0,59.5419,59.5419,59.5281,59.535,162433.0
2018-06-18 10:40:00,86.03,86.06,86.02,86.06,105009.0,59.5419,59.5627,59.535,59.5627,105009.0
2018-06-18 10:50:00,86.05,86.06,86.03,86.05,98614.0,59.5557,59.5627,59.5419,59.5557,98614.0
2018-06-18 11:00:00,86.04,86.07,86.03,86.07,73707.0,59.5488,59.5696,59.5419,59.5696,73707.0
2018-06-18 11:10:00,86.06,86.09,86.06,86.06,106939.0,59.5627,59.5834,59.5627,59.5627,106939.0
2018-06-18 11:20:00,86.06,86.06,86.02,86.03,62698.0,59.5627,59.5627,59.535,59.5419,62698.0
2018-06-18 11:30:00,86.03,86.04,86.01,86.02,61406.0,59.5419,59.5488,59.5281,59.535,61406.0
2018-06-18 11:40:00,86.02,86.04,86.01,86.03,153532.0,59.535,59.5488,59.5281,59.5419,153532.0
2018-06-18 11:50:00,86.03,86.04,86.0,86.03,124636.0,59.5419,59.5488,59.5211,59.5419,124636.0
2018-06-18 12:00:00,86.02,86.04,86.01,86.04,111450.0,59.535,59.5488,59.5281,59.5488,111450.0
2018-06-18 12:10:00,86.03,86.04,86.01,86.03,101993.0,59.5419,59.5488,59.5281,59.5419,101993.0
2018-06-18 12:20:00,86.02,86.04,86.02,86.03,102472.0,59.535,59.5488,59.535,59.5419,102472.0
2018-06-18 12:30:00,86.02,86.03,86.02,86.03,62503.0,59.535,59.5419,59.535,59.5419,62503.0
2018-06-18 12:40:00,86.02,86.04,86.02,86.03,98743.0,59.535,59.5488,59.535,59.5419,98743.0
2018-06-18 12:50:00,86.03,86.04,86.02,86.04,131172.0,59.5419,59.5488,59.535,59.5488,131172.0
2018-06-18 13:00:00,86.04,86.06,86.03,86.04,141961.0,59.5488,59.5627,59.5419,59.5488,141961.0
2018-06-18 13:10:00,86.04,86.05,86.03,86.05,95674.0,59.5488,59.5557,59.5419,59.5557,95674.0
2018-06-18 13:20:00,86.05,86.07,86.04,86.06,132265.0,59.5557,59.5696,59.5488,59.5627,132265.0
2018-06-18 13:30:00,86.06,86.06,86.05,86.06,32886.0,59.5627,59.5627,59.5557,59.5627,32886.0
2018-06-18 13:40:00,86.05,86.06,86.04,86.05,68226.0,59.5557,59.5627,59.5488,59.5557,68226.0
2018-06-18 13:50:00,86.05,86.07,86.04,86.07,43952.0,59.5557,59.5696,59.5488,59.5696,43952.0
2018-06-18 14:00:00,86.06,86.08,86.04,86.08,81079.0,59.5627,59.5765,59.5488,59.5765,81079.0
2018-06-18 14:10:00,86.07,86.09,86.05,86.08,101395.0,59.5696,59.5834,59.5557,59.5765,101395.0
2018-06-18 14:20:00,86.09,86.09,86.07,86.08,40794.0,59.5834,59.5834,59.5696,59.5765,40794.0
2018-06-18 14:30:00,86.07,86.08,86.05,86.05,75844.0,59.5696,59.5765,59.5557,59.5557,75844.0
2018-06-18 14:40:00,86.05,86.06,86.04,86.05,67435.0,59.5557,59.5627,59.5488,59.5557,67435.0
2018-06-18 14:50:00,86.06,86.06,86.04,86.05,183148.0,59.5627,59.5627,59.5488,59.5557,183148.0
2018-06-18 15:00:00,86.05,86.06,86.04,86.06,112779.0,59.5557,59.5627,59.5488,59.5627,112779.0
2018-06-18 15:10:00,86.05,86.06,86.04,86.05,404721.0,59.5557,59.5627,59.5488,59.5557,404721.0
2018-06-18 15:20:00,86.04,86.07,86.04,86.07,68017.0,59.5488,59.5696,59.5488,59.5696,68017.0
2018-06-18 15:30:00,86.06,86.07,86.04,86.06,297053.0,59.5627,59.5696,59.5488,59.5627,297053.0
2018-06-18 15:40:00,86.06,86.1,86.05,86.1,337349.0,59.5627,59.5904,59.5557,59.5904,337349.0
2018-06-18 15:50:00,86.09,86.13,86.09,86.11,1438811.0,59.5834,59.6111,59.5834,59.5973,1438811.0
2018-06-19 09:30:00,85.94,85.97,85.87,85.97,215120.0,59.4796,59.5004,59.4312,59.5004,215120.0
2018-06-19 09:40:00,85.97,86.0,85.96,86.0,183939.0,59.5004,59.5211,59.4935,59.5211,183939.0
2018-06-19 09:50:00,86.0,86.0,85.97,85.98,476705.0,59.5211,59.5211,59.5004,59.5073,476705.0
2018-06-19 10:00:00,85.98,85.98,85.95,85.97,508621.0,59.5073,59.5073,59.4865,59.5004,508621.0
2018-06-19 10:10:00,85.97,86.01,85.96,85.99,591568.0,59.5004,59.5281,59.4935,59.5142,591568.0
2018-06-19 10:20:00,85.98,85.99,85.95,85.97,470993.0,59.5073,59.5142,59.4865,59.5004,470993.0
2018-06-19 10:30:00,85.97,85.98,85.96,85.97,396890.0,59.5004,59.5073,59.4935,59.5004,396890.0
2018-06-19 10:40:00,85.96,86.02,85.96,85.99,141049.0,59.4935,59.535,59.4935,59.5142,141049.0
2018-06-19 10:50:00,85.99,86.01,85.98,85.98,252288.0,59.5142,59.5281,59.5073,59.5073,252288.0
2018-06-19 11:00:00,85.98,86.0,85.96,85.99,89557.0,59.5073,59.5211,59.4935,59.5142,89557.0
2018-06-19 11:10:00,85.99,86.0,85.97,85.99,135100.0,59.5142,59.5211,59.5004,59.5142,135100.0
2018-06-19 11:20:00,86.0,86.01,85.98,85.99,383434.0,59.5211,59.5281,59.5073,59.5142,383434.0
2018-06-19 11:30:00,85.99,85.99,85.95,85.99,397230.0,59.5142,59.5142,59.4865,59.5142,397230.0
2018-06-19 11:40:00,85.99,86.03,85.98,86.01,87924.0,59.5142,59.5419,59.5073,59.5281,87924.0
2018-06-19 11:50:00,86.01,86.01,85.98,85.98,138671.0,59.5281,59.5281,59.5073,59.5073,138671.0
2018-06-19 12:00:00,85.98,85.99,85.97,85.98,213350.0,59.5073,59.5142,59.5004,59.5073,213350.0
2018-06-19 12:10:00,85.98,86.0,85.97,85.98,94760.0,59.5073,59.5211,59.5004,59.5073,94760.0
2018-06-19 12:20:00,85.99,86.0,85.98,86.0,106035.0,59.5142,59.5211,59.5073,59.5211,106035.0
2018-06-19 12:30:00,86.0,86.01,85.98,85.99,109396.0,59.5211,59.5281,59.5073,59.5142,109396.0
2018-06-19 12:40:00,85.99,85.99,85.98,85.99,69822.0,59.5142,59.5142,59.5073,59.5142,69822.0
2018-06-19 12:50:00,85.98,86.0,85.98,85.99,104406.0,59.5073,59.5211,59.5073,59.5142,104406.0
2018-06-19 13:00:00,86.0,86.0,85.99,86.0,39907.0,59.5211,59.5211,59.5142,59.5211,39907.0
2018-06-19 13:10:00,86.0,86.0,85.99,85.99,13346.0,59.5211,59.5211,59.5142,59.5142,13346.0
2018-06-19 13:20:00,86.0,86.0,85.99,86.0,69958.0,59.5211,59.5211,59.5142,59.5211,69958.0
2018-06-19 13:30:00,86.0,86.0,85.99,86.0,208797.0,59.5211,59.5211,59.5142,59.5211,208797.0
2018-06-19 13:40:00,85.99,86.0,85.99,85.99,44083.0,59.5142,59.5211,59.5142,59.5142,44083.0
2018-06-19 13:50:00,86.0,86.0,85.99,86.0,38863.0,59.5211,59.5211,59.5142,59.5211,38863.0
2018-06-19 14:00:00,86.0,86.02,85.99,86.01,106301.0,59.5211,59.535,59.5142,59.5281,106301.0
2018-06-19 14:10:00,86.01,86.02,86.0,86.02,172096.0,59.5281,59.535,59.5211,59.535,172096.0
2018-06-19 14:20:00,86.01,86.02,86.0,86.0,39353.0,59.5281,59.535,59.5211,59.5211,39353.0
2018-06-19 14:30:00,85.99,86.0,85.99,86.0,23693.0,59.5142,59.5211,59.5142,59.5211,23693.0
2018-06-19 14:40:00,86.0,86.01,85.97,85.97,185429.0,59.5211,59.5281,59.5004,59.5004,185429.0
2018-06-19 14:50:00,85.98,86.02,85.98,85.99,82131.0,59.5073,59.535,59.5073,59.5142,82131.0
2018-06-19 15:00:00,85.99,86.0,85.98,86.0,93706.0,59.5142,59.5211,59.5073,59.5211,93706.0
2018-06-19 15:10:00,86.0,86.0,85.98,85.99,87447.0,59.5211,59.5211,59.5073,59.5142,87447.0
2018-06-19 15:20:00,85.99,85.99,85.97,85.98,173412.0,59.5142,59.5142,59.5004,59.5073,173412.0
2018-06-19 15:30:00,85.99,86.0,85.98,86.0,65940.0,59.5142,59.5211,59.5073,59.5211,65940.0
2018-06-19 15:40:00,86.0,86.0,85.98,85.98,544129.0,59.5211,59.5211,59.5073,59.5073,544129.0
2018-06-19 15:50:00,85.99,86.03,85.98,85.99,1271209.0,59.5142,59.5419,59.5073,59.5142,1271209.0
2018-06-20 09:30:00,86.08,86.1,86.05,86.08,215586.0,59.5765,59.5904,59.5557,59.5765,215586.0
2018-06-20 09:40:00,86.07,86.08,86.06,86.08,118685.0,59.5696,59.5765,59.5627,59.5765,118685.0
2018-06-20 09:50:00,86.08,86.08,86.07,86.08,109745.0,59.5765,59.5765,59.5696,59.5765,109745.0
2018-06-20 10:00:00,86.08,86.09,86.07,86.08,420140.0,59.5765,59.5834,59.5696,59.5765,420140.0
2018-06-20 10:10:00,86.08,86.09,86.07,86.09,99820.0,59.5765,59.5834,59.5696,59.5834,99820.0
2018-06-20 10:20:00,86.09,86.09,86.07,86.07,156192.0,59.5834,59.5834,59.5696,59.5696,156192.0
2018-06-20 10:30:00,86.08,86.08,86.04,86.05,382032.0,59.5765,59.5765,59.5488,59.5557,382032.0
2018-06-20 10:40:00,86.05,86.09,86.04,86.08,198324.0,59.5557,59.5834,59.5488,59.5765,198324.0
2018-06-20 10:50:00,86.08,86.09,86.07,86.08,106734.0,59.5765,59.5834,59.5696,59.5765,106734.0
2018-06-20 11:00:00,86.09,86.09,86.07,86.09,201588.0,59.5834,59.5834,59.5696,59.5834,201588.0
2018-06-20 11:10:00,86.09,86.1,86.07,86.09,113069.0,59.5834,59.5904,59.5696,59.5834,113069.0
2018-06-20 11:20:00,86.1,86.11,86.09,86.09,91105.0,59.5904,59.5973,59.5834,59.5834,91105.0
2018-06-20 11:30:00,86.1,86.1,86.06,86.08,250066.0,59.5904,59.5904,59.5627,59.5765,250066.0
2018-06-20 11:40:00,86.08,86.09,86.07,86.09,22763.0,59.5765,59.5834,59.5696,59.5834,22763.0
2018-06-20 11:50:00,86.09,86.09,86.08,86.09,32655.0,59.5834,59.5834,59.5765,59.5834,32655.0
2018-06-20 12:00:00,86.09,86.09,86.08,86.09,14288.0,59.5834,59.5834,59.5765,59.5834,14288.0
2018-06-20 12:10:00,86.09,86.09,86.05,86.06,90940.0,59.5834,59.5834,59.5557,59.5627,90940.0
2018-06-20 12:20:00,86.06,86.06,86.03,86.04,270889.0,59.5627,59.5627,59.5419,59.5488,270889.0
2018-06-20 12:30:00,86.04,86.07,86.03,86.06,48957.0,59.5488,59.5696,59.5419,59.5627,48957.0
2018-06-20 12:40:00,86.07,86.08,86.06,86.08,60801.0,59.5696,59.5765,59.5627,59.5765,60801.0
2018-06-20 12:50:00,86.08,86.08,86.07,86.08,88822.0,59.5765,59.5765,59.5696,59.5765,88822.0
2018-06-20 13:00:00,86.08,86.09,86.07,86.08,109819.0,59.5765,59.5834,59.5696,59.5765,109819.0
2018-06-20 13:10:00,86.08,86.1,86.08,86.09,180339.0,59.5765,59.5904,59.5765,59.5834,180339.0
2018-06-20 13:20:00,86.09,86.1,86.09,86.1,61995.0,59.5834,59.5904,59.5834,59.5904,61995.0
2018-06-20 13:30:00,86.09,86.1,86.09,86.1,33341.0,59.5834,59.5904,59.5834,59.5904,33341.0
2018-06-20 13:40:00,86.09,86.1,86.09,86.1,37789.0,59.5834,59.5904,59.5834,59.5904,37789.0
2018-06-20 13:50:00,86.09,86.13,86.09,86.11,143808.0,59.5834,59.6111,59.5834,59.5973,143808.0
2018-06-20 14:00:00,86.11,86.11,86.1,86.11,74014.0,59.5973,59.5973,59.5904,59.5973,74014.0
2018-06-20 14:10:00,86.11,86.12,86.1,86.12,91758.0,59.5973,59.6042,59.5904,59.6042,91758.0
2018-06-20 14:20:00,86.12,86.13,86.11,86.12,285132.0,59.6042,59.6111,59.5973,59.6042,285132.0
2018-06-20 14:30:00,86.11,86.12,86.09,86.09,430977.0,59.5973,59.6042,59.5834,59.5834,430977.0
2018-06-20 14:40:00,86.09,86.1,86.07,86.08,579276.0,59.5834,59.5904,59.5696,59.5765,579276.0
2018-06-20 14:50:00,86.07,86.08,86.06,86.06,183197.0,59.5696,59.5765,59.5627,59.5627,183197.0
2018-06-20 15:00:00,86.06,86.09,86.06,86.08,101876.0,59.5627,59.5834,59.5627,59.5765,101876.0
2018-06-20 15:10:00,86.07,86.08,86.07,86.08,57036.0,59.5696,59.5765,59.5696,59.5765,57036.0
2018-06-20 15:20:00,86.08,86.09,86.07,86.09,142771.0,59.5765,59.5834,59.5696,59.5834,142771.0
2018-06-20 15:30:00,86.09,86.11,86.08,86.09,480192.0,59.5834,59.5973,59.5765,59.5834,480192.0
2018-06-20 15:40:00,86.09,86.11,86.08,86.11,221510.0,59.5834,59.5973,59.5765,59.5973,221510.0
2018-06-20 15:50:00,86.11,86.11,86.05,86.08,738198.0,59.5973,59.5973,59.5557,59.5765,738198.0
2018-06-21 09:30:00,86.07,86.07,86.0,86.06,101414.0,59.5696,59.5696,59.5211,59.5627,101414.0
2018-06-21 09:40:00,86.06,86.06,86.02,86.04,299569.0,59.5627,59.5627,59.535,59.5488,299569.0
2018-06-21 09:50:00,86.03,86.04,86.02,86.03,66816.0,59.5419,59.5488,59.535,59.5419,66816.0
2018-06-21 10:00:00,86.03,86.06,85.98,85.99,291362.0,59.5419,59.5627,59.5073,59.5142,291362.0
2018-06-21 10:10:00,86.0,86.02,85.98,85.99,717491.0,59.5211,59.535,59.5073,59.5142,717491.0
2018-06-21 10:20:00,85.99,85.99,85.96,85.99,335524.0,59.5142,59.5142,59.4935,59.5142,335524.0
2018-06-21 10:30:00,85.99,86.01,85.98,85.99,280354.0,59.5142,59.5281,59.5073,59.5142,280354.0
2018-06-21 10:40:00,85.99,86.01,85.98,86.01,98632.0,59.5142,59.5281,59.5073,59.5281,98632.0
2018-06-21 10:50:00,86.0,86.01,85.99,86.0,110966.0,59.5211,59.5281,59.5142,59.5211,110966.0
2018-06-21 11:00:00,86.0,86.01,85.99,86.0,119342.0,59.5211,59.5281,59.5142,59.5211,119342.0
2018-06-21 11:10:00,86.0,86.02,85.99,86.02,121136.0,59.5211,59.535,59.5142,59.535,121136.0
2018-06-21 11:20:00,86.02,86.02,85.99,86.01,198861.0,59.535,59.535,59.5142,59.5281,198861.0
2018-06-21 11:30:00,86.01,86.01,85.98,86.01,161291.0,59.5281,59.5281,59.5073,59.5281,161291.0
2018-06-21 11:40:00,86.0,86.01,85.99,86.01,51728.0,59.5211,59.5281,59.5142,59.5281,51728.0
2018-06-21 11:50:00,86.01,86.02,86.0,86.0,31697.0,59.5281,59.535,59.5211,59.5211,31697.0
2018-06-21 12:00:00,86.0,86.01,85.98,85.98,77661.0,59.5211,59.5281,59.5073,59.5073,77661.0
2018-06-21 12:10:00,85.98,86.02,85.98,86.0,76155.0,59.5073,59.535,59.5073,59.5211,76155.0
2018-06-21 12:20:00,86.0,86.02,85.99,86.01,80030.0,59.5211,59.535,59.5142,59.5281,80030.0
2018-06-21 12:30:00,86.02,86.02,85.99,86.0,46258.0,59.535,59.535,59.5142,59.5211,46258.0
2018-06-21 12:40:00,85.99,86.02,85.99,86.01,90646.0,59.5142,59.535,59.5142,59.5281,90646.0
2018-06-21 12:50:00,86.0,86.02,85.99,85.99,112671.0,59.5211,59.535,59.5142,59.5142,112671.0
2018-06-21 13:00:00,85.99,86.0,85.97,85.98,77664.0,59.5142,59.5211,59.5004,59.5073,77664.0
2018-06-21 13:10:00,85.99,86.01,85.99,86.01,75524.0,59.5142,59.5281,59.5142,59.5281,75524.0
2018-06-21 13:20:00,86.0,86.02,86.0,86.0,68811.0,59.5211,59.535,59.5211,59.5211,68811.0
2018-06-21 13:30:00,86.0,86.01,85.99,86.0,106683.0,59.5211,59.5281,59.5142,59.5211,106683.0
2018-06-21 13:40:00,86.0,86.0,85.98,85.99,111882.0,59.5211,59.5211,59.5073,59.5142,111882.0
2018-06-21 13:50:00,85.98,85.99,85.97,85.97,96440.0,59.5073,59.5142,59.5004,59.5004,96440.0
2018-06-21 14:00:00,85.98,85.99,85.97,85.99,209708.0,59.5073,59.5142,59.5004,59.5142,209708.0
2018-06-21 14:10:00,85.99,86.0,85.98,85.98,59018.0,59.5142,59.5211,59.5073,59.5073,59018.0
2018-06-21 14:20:00,85.98,85.98,85.96,85.97,102623.0,59.5073,59.5073,59.4935,59.5004,102623.0
2018-06-21 14:30:00,85.97,85.97,85.96,85.96,20111.0,59.5004,59.5004,59.4935,59.4935,20111.0
2018-06-21 14:40:00,85.97,85.97,85.96,85.97,22074.0,59.5004,59.5004,59.4935,59.5004,22074.0
2018-06-21 14:50:00,85.97,85.97,85.96,85.97,31621.0,59.5004,59.5004,59.4935,59.5004,31621.0
2018-06-21 15:00:00,85.97,85.97,85.94,85.95,208204.0,59.5004,59.5004,59.4796,59.4865,208204.0
2018-06-21 15:10:00,85.95,85.97,85.93,85.93,164435.0,59.4865,59.5004,59.4727,59.4727,164435.0
2018-06-21 15:20:00,85.93,85.96,85.9,85.94,231203.0,59.4727,59.4935,59.4519,59.4796,231203.0
2018-06-21 15:30:00,85.94,85.95,85.88,85.89,339276.0,59.4796,59.4865,59.4381,59.445,339276.0
2018-06-21 15:40:00,85.89,85.91,85.87,85.91,648329.0,59.445,59.4589,59.4312,59.4589,648329.0
2018-06-21 15:50:00,85.9,85.97,85.9,85.91,700763.0,59.4519,59.5004,59.4519,59.4589,700763.0
2018-06-22 09:30:00,86.04,86.09,85.96,86.05,393633.0,59.5488,59.5834,59.4935,59.5557,393633.0
2018-06-22 09:40:00,86.05,86.08,86.03,86.05,817056.0,59.5557,59.5765,59.5419,59.5557,817056.0
2018-06-22 09:50:00,86.05,86.06,86.03,86.05,236899.0,59.5557,59.5627,59.5419,59.5557,236899.0
2018-06-22 10:00:00,86.05,86.06,86.03,86.05,98032.0,59.5557,59.5627,59.5419,59.5557,98032.0
2018-06-22 10:10:00,86.05,86.06,86.05,86.05,155578.0,59.5557,59.5627,59.5557,59.5557,155578.0
2018-06-22 10:20:00,86.05,86.06,86.01,86.02,111248.0,59.5557,59.5627,59.5281,59.535,111248.0
2018-06-22 10:30:00,86.01,86.03,86.0,86.01,150239.0,59.5281,59.5419,59.5211,59.5281,150239.0
2018-06-22 10:40:00,86.01,86.03,85.98,85.99,115679.0,59.5281,59.5419,59.5073,59.5142,115679.0
2018-06-22 10:50:00,85.98,86.01,85.97,86.01,38869.0,59.5073,59.5281,59.5004,59.5281,38869.0
2018-06-22 11:00:00,86.01,86.02,85.99,86.01,206703.0,59.5281,59.535,59.5142,59.5281,206703.0
2018-06-22 11:10:00,86.0,86.01,85.98,86.0,55516.0,59.5211,59.5281,59.5073,59.5211,55516.0
2018-06-22 11:20:00,86.0,86.0,85.98,85.99,76523.0,59.5211,59.5211,59.5073,59.5142,76523.0
2018-06-22 11:30:00,85.98,85.99,85.98,85.98,17136.0,59.5073,59.5142,59.5073,59.5073,17136.0
2018-06-22 11:40:00,85.99,85.99,85.98,85.98,42189.0,59.5142,59.5142,59.5073,59.5073,42189.0
2018-06-22 11:50:00,85.98,85.99,85.97,85.97,99420.0,59.5073,59.5142,59.5004,59.5004,99420.0
2018-06-22 12:00:00,85.97,85.98,85.97,85.97,149646.0,59.5004,59.5073,59.5004,59.5004,149646.0
2018-06-22 12:10:00,85.98,85.99,85.97,85.99,41082.0,59.5073,59.5142,59.5004,59.5142,41082.0
2018-06-22 12:20:00,85.98,85.99,85.97,85.97,41465.0,59.5073,59.5142,59.5004,59.5004,41465.0
2018-06-22 12:30:00,85.98,85.98,85.95,85.95,47399.0,59.5073,59.5073,59.4865,59.4865,47399.0
2018-06-22 12:40:00,85.95,85.96,85.94,85.95,25849.0,59.4865,59.4935,59.4796,59.4865,25849.0
2018-06-22 12:50:00,85.94,85.95,85.93,85.94,592123.0,59.4796,59.4865,59.4727,59.4796,592123.0
2018-06-22 13:00:00,85.94,85.94,85.93,85.94,125805.0,59.4796,59.4796,59.4727,59.4796,125805.0
2018-06-22 13:10:00,85.93,85.94,85.92,85.92,145536.0,59.4727,59.4796,59.4658,59.4658,145536.0
2018-06-22 13:20:00,85.92,85.94,85.91,85.94,118736.0,59.4658,59.4796,59.4589,59.4796,118736.0
2018-06-22 13:30:00,85.94,85.94,85.92,85.92,22643.0,59.4796,59.4796,59.4658,59.4658,22643.0
2018-06-22 13:40:00,85.92,85.95,85.92,85.93,100851.0,59.4658,59.4865,59.4658,59.4727,100851.0
2018-06-22 13:50:00,85.94,85.94,85.93,85.94,79030.0,59.4796,59.4796,59.4727,59.4796,79030.0
2018-06-22 14:00:00,85.94,85.94,85.92,85.92,99945.0,59.4796,59.4796,59.4658,59.4658,99945.0
2018-06-22 14:10:00,85.92,85.94,85.92,85.94,236547.0,59.4658,59.4796,59.4658,59.4796,236547.0
2018-06-22 14:20:00,85.93,85.94,85.92,85.93,131562.0,59.4727,59.4796,59.4658,59.4727,131562.0
2018-06-22 14:30:00,85.93,85.94,85.92,85.93,28482.0,59.4727,59.4796,59.4658,59.4727,28482.0
2018-06-22 14:40:00,85.93,85.94,85.92,85.94,163714.0,59.4727,59.4796,59.4658,59.4796,163714.0
2018-06-22 14:50:00,85.94,85.95,85.93,85.95,301984.0,59.4796,59.4865,59.4727,59.4865,301984.0
2018-06-22 15:00:00,85.95,85.95,85.91,85.93,146922.0,59.4865,59.4865,59.4589,59.4727,146922.0
2018-06-22 15:10:00,85.92,85.94,85.92,85.94,80706.0,59.4658,59.4796,59.4658,59.4796,80706.0
2018-06-22 15:20:00,85.93,85.94,85.92,85.92,177082.0,59.4727,59.4796,59.4658,59.4658,177082.0
2018-06-22 15:30:00,85.92,85.93,85.92,85.92,170876.0,59.4658,59.4727,59.4658,59.4658,170876.0
2018-06-22 15:40:00,85.92,85.93,85.88,85.91,529507.0,59.4658,59.4727,59.4381,59.4589,529507.0
2018-06-22 15:50:00,85.91,85.91,85.9,85.9,670136.0,59.4589,59.4589,59.4519,59.4519,670136.0
2018-06-25 09:30:00,85.77,85.81,85.73,85.73,499879.0,59.362,59.3896,59.3343,59.3343,499879.0
2018-06-25 09:40:00,85.73,85.76,85.72,85.72,304808.0,59.3343,59.355,59.3273,59.3273,304808.0
2018-06-25 09:50:00,85.73,85.75,85.72,85.73,99017.0,59.3343,59.3481,59.3273,59.3343,99017.0
2018-06-25 10:00:00,85.73,85.73,85.63,85.66,1047498.0,59.3343,59.3343,59.2651,59.2858,1047498.0
2018-06-25 10:10:00,85.67,85.69,85.66,85.68,208437.0,59.2927,59.3066,59.2858,59.2997,208437.0
2018-06-25 10:20:00,85.67,85.72,85.67,85.72,145914.0,59.2927,59.3273,59.2927,59.3273,145914.0
2018-06-25 10:30:00,85.72,85.75,85.7,85.74,425350.0,59.3273,59.3481,59.3135,59.3412,425350.0
2018-06-25 10:40:00,85.75,85.79,85.74,85.78,286049.0,59.3481,59.3758,59.3412,59.3689,286049.0
2018-06-25 10:50:00,85.77,85.78,85.72,85.73,538058.0,59.362,59.3689,59.3273,59.3343,538058.0
2018-06-25 11:00:00,85.73,85.73,85.69,85.7,454648.0,59.3343,59.3343,59.3066,59.3135,454648.0
2018-06-25 11:10:00,85.7,85.72,85.69,85.7,124522.0,59.3135,59.3273,59.3066,59.3135,124522.0
2018-06-25 11:20:00,85.7,85.7,85.66,85.67,94343.0,59.3135,59.3135,59.2858,59.2927,94343.0
2018-06-25 11:30:00,85.67,85.67,85.64,85.65,135175.0,59.2927,59.2927,59.272,59.2789,135175.0
2018-06-25 11:40:00,85.66,85.72,85.65,85.71,61730.0,59.2858,59.3273,59.2789,59.3204,61730.0
2018-06-25 11:50:00,85.7,85.71,85.69,85.71,58297.0,59.3135,59.3204,59.3066,59.3204,58297.0
2018-06-25 12:00:00,85.7,85.71,85.64,85.66,111740.0,59.3135,59.3204,59.272,59.2858,111740.0
2018-06-25 12:10:00,85.66,85.69,85.65,85.69,59686.0,59.2858,59.3066,59.2789,59.3066,59686.0
2018-06-25 12:20:00,85.68,85.72,85.66,85.7,61977.0,59.2997,59.3273,59.2858,59.3135,61977.0
2018-06-25 12:30:00,85.7,85.73,85.69,85.7,119437.0,59.3135,59.3343,59.3066,59.3135,119437.0
2018-06-25 12:40:00,85.69,85.71,85.69,85.71,386043.0,59.3066,59.3204,59.3066,59.3204,386043.0
2018-06-25 12:50:00,85.7,85.74,85.7,85.73,22068.0,59.3135,59.3412,59.3135,59.3343,22068.0
2018-06-25 13:00:00,85.73,85.74,85.71,85.71,41593.0,59.3343,59.3412,59.3204,59.3204,41593.0
2018-06-25 13:10:00,85.72,85.72,85.69,85.69,305541.0,59.3273,59.3273,59.3066,59.3066,305541.0
2018-06-25 13:20:00,85.7,85.73,85.68,85.72,189843.0,59.3135,59.3343,59.2997,59.3273,189843.0
2018-06-25 13:30:00,85.72,85.74,85.72,85.73,40117.0,59.3273,59.3412,59.3273,59.3343,40117.0
2018-06-25 13:40:00,85.74,85.77,85.73,85.76,326395.0,59.3412,59.362,59.3343,59.355,326395.0
2018-06-25 13:50:00,85.76,85.77,85.74,85.76,94858.0,59.355,59.362,59.3412,59.355,94858.0
2018-06-25 14:00:00,85.76,85.76,85.73,85.74,96629.0,59.355,59.355,59.3343,59.3412,96629.0
2018-06-25 14:10:00,85.74,85.76,85.71,85.71,175735.0,59.3412,59.355,59.3204,59.3204,175735.0
2018-06-25 14:20:00,85.72,85.73,85.71,85.72,34762.0,59.3273,59.3343,59.3204,59.3273,34762.0
2018-06-25 14:30:00,85.73,85.73,85.66,85.66,154026.0,59.3343,59.3343,59.2858,59.2858,154026.0
2018-06-25 14:40:00,85.66,85.67,85.64,85.66,595515.0,59.2858,59.2927,59.272,59.2858,595515.0
2018-06-25 14:50:00,85.65,85.67,85.64,85.66,108648.0,59.2789,59.2927,59.272,59.2858,108648.0
2018-06-25 15:00:00,85.67,85.68,85.66,85.67,170548.0,59.2927,59.2997,59.2858,59.2927,170548.0
2018-06-25 15:10:00,85.67,85.7,85.66,85.7,331984.0,59.2927,59.3135,59.2858,59.3135,331984.0
2018-06-25 15:20:00,85.71,85.73,85.67,85.69,456153.0,59.3204,59.3343,59.2927,59.3066,456153.0
2018-06-25 15:30:00,85.69,85.75,85.69,85.75,174789.0,59.3066,59.3481,59.3066,59.3481,174789.0
2018-06-25 15:40:00,85.75,85.77,85.75,85.77,742402.0,59.3481,59.362,59.3481,59.362,742402.0
2018-06-25 15:50:00,85.77,85.8,85.72,85.73,1320736.0,59.362,59.3827,59.3273,59.3343,1320736.0
2018-06-26 09:30:00,85.71,85.73,85.64,85.64,321765.0,59.3204,59.3343,59.272,59.272,321765.0
2018-06-26 09:40:00,85.64,85.73,85.64,85.68,146138.0,59.272,59.3343,59.272,59.2997,146138.0
2018-06-26 09:50:00,85.68,85.69,85.62,85.64,555953.0,59.2997,59.3066,59.2581,59.272,555953.0
2018-06-26 10:00:00,85.65,85.67,85.64,85.65,241731.0,59.2789,59.2927,59.272,59.2789,241731.0
2018-06-26 10:10:00,85.65,85.67,85.63,85.66,114718.0,59.2789,59.2927,59.2651,59.2858,114718.0
2018-06-26 10:20:00,85.66,85.66,85.64,85.65,53940.0,59.2858,59.2858,59.272,59.2789,53940.0
2018-06-26 10:30:00,85.64,85.66,85.64,85.66,207178.0,59.272,59.2858,59.272,59.2858,207178.0
2018-06-26 10:40:00,85.65,85.66,85.62,85.64,174691.0,59.2789,59.2858,59.2581,59.272,174691.0
2018-06-26 10:50:00,85.65,85.66,85.64,85.65,163677.0,59.2789,59.2858,59.272,59.2789,163677.0
2018-06-26 11:00:00,85.65,85.65,85.62,85.64,269608.0,59.2789,59.2789,59.2581,59.272,269608.0
2018-06-26 11:10:00,85.64,85.64,85.62,85.63,91238.0,59.272,59.272,59.2581,59.2651,91238.0
2018-06-26 11:20:00,85.63,85.64,85.61,85.62,186974.0,59.2651,59.272,59.2512,59.2581,186974.0
2018-06-26 11:30:00,85.62,85.63,85.6,85.63,47588.0,59.2581,59.2651,59.2443,59.2651,47588.0
2018-06-26 11:40:00,85.64,85.65,85.62,85.63,29420.0,59.272,59.2789,59.2581,59.2651,29420.0
2018-06-26 11:50:00,85.64,85.64,85.62,85.63,76993.0,59.272,59.272,59.2581,59.2651,76993.0
2018-06-26 12:00:00,85.63,85.64,85.63,85.63,112647.0,59.2651,59.272,59.2651,59.2651,112647.0
2018-06-26 12:10:00,85.63,85.65,85.62,85.63,227443.0,59.2651,59.2789,59.2581,59.2651,227443.0
2018-06-26 12:20:00,85.63,85.63,85.62,85.63,65964.0,59.2651,59.2651,59.2581,59.2651,65964.0
2018-06-26 12:30:00,85.63,85.64,85.62,85.64,235983.0,59.2651,59.272,59.2581,59.272,235983.0
2018-06-26 12:40:00,85.63,85.65,85.63,85.63,179777.0,59.2651,59.2789,59.2651,59.2651,179777.0
2018-06-26 12:50:00,85.64,85.67,85.63,85.65,134718.0,59.272,59.2927,59.2651,59.2789,134718.0
2018-06-26 13:00:00,85.66,85.7,85.65,85.68,270340.0,59.2858,59.3135,59.2789,59.2997,270340.0
2018-06-26 13:10:00,85.69,85.71,85.68,85.7,195685.0,59.3066,59.3204,59.2997,59.3135,195685.0
2018-06-26 13:20:00,85.69,85.71,85.69,85.7,241383.0,59.3066,59.3204,59.3066,59.3135,241383.0
2018-06-26 13:30:00,85.7,85.71,85.69,85.7,87601.0,59.3135,59.3204,59.3066,59.3135,87601.0
2018-06-26 13:40:00,85.7,85.71,85.68,85.69,82743.0,59.3135,59.3204,59.2997,59.3066,82743.0
2018-06-26 13:50:00,85.69,85.69,85.68,85.69,8523.0,59.3066,59.3066,59.2997,59.3066,8523.0
2018-06-26 14:00:00,85.69,85.7,85.67,85.67,60407.0,59.3066,59.3135,59.2927,59.2927,60407.0
2018-06-26 14:10:00,85.67,85.69,85.67,85.69,31137.0,59.2927,59.3066,59.2927,59.3066,31137.0
2018-06-26 14:20:00,85.69,85.7,85.68,85.69,90157.0,59.3066,59.3135,59.2997,59.3066,90157.0
2018-06-26 14:30:00,85.69,85.7,85.68,85.7,57816.0,59.3066,59.3135,59.2997,59.3135,57816.0
2018-06-26 14:40:00,85.7,85.71,85.69,85.7,48876.0,59.3135,59.3204,59.3066,59.3135,48876.0
2018-06-26 14:50:00,85.7,85.71,85.69,85.71,129804.0,59.3135,59.3204,59.3066,59.3204,129804.0
2018-06-26 15:00:00,85.7,85.71,85.68,85.68,136066.0,59.3135,59.3204,59.2997,59.2997,136066.0
2018-06-26 15:10:00,85.69,85.71,85.68,85.7,100535.0,59.3066,59.3204,59.2997,59.3135,100535.0
2018-06-26 15:20:00,85.7,85.71,85.68,85.68,110102.0,59.3135,59.3204,59.2997,59.2997,110102.0
2018-06-26 15:30:00,85.68,85.71,85.68,85.7,141388.0,59.2997,59.3204,59.2997,59.3135,141388.0
2018-06-26 15:40:00,85.7,85.71,85.69,85.69,568985.0,59.3135,59.3204,59.3066,59.3066,568985.0
2018-06-26 15:50:00,85.69,85.72,85.68,85.71,851092.0,59.3066,59.3273,59.2997,59.3204,851092.0
2018-06-27 09:30:00,85.65,85.69,85.64,85.65,649200.0,59.2789,59.3066,59.272,59.2789,649200.0
2018-06-27 09:40:00,85.65,85.68,85.63,85.67,475098.0,59.2789,59.2997,59.2651,59.2927,475098.0
2018-06-27 09:50:00,85.67,85.71,85.66,85.71,348517.0,59.2927,59.3204,59.2858,59.3204,348517.0
2018-06-27 10:00:00,85.7,85.71,85.67,85.68,624166.0,59.3135,59.3204,59.2927,59.2997,624166.0
2018-06-27 10:10:00,85.68,85.7,85.67,85.69,266323.0,59.2997,59.3135,59.2927,59.3066,266323.0
2018-06-27 10:20:00,85.69,85.69,85.66,85.67,226197.0,59.3066,59.3066,59.2858,59.2927,226197.0
2018-06-27 10:30:00,85.67,85.7,85.66,85.69,419293.0,59.2927,59.3135,59.2858,59.3066,419293.0
2018-06-27 10:40:00,85.69,85.71,85.68,85.68,121750.0,59.3066,59.3204,59.2997,59.2997,121750.0
2018-06-27 10:50:00,85.68,85.69,85.67,85.69,204529.0,59.2997,59.3066,59.2927,59.3066,204529.0
2018-06-27 11:00:00,85.68,85.7,85.65,85.67,157007.0,59.2997,59.3135,59.2789,59.2927,157007.0
2018-06-27 11:10:00,85.67,85.67,85.64,85.65,220826.0,59.2927,59.2927,59.272,59.2789,220826.0
2018-06-27 11:20:00,85.64,85.66,85.62,85.62,163518.0,59.272,59.2858,59.2581,59.2581,163518.0
2018-06-27 11:30:00,85.63,85.66,85.62,85.65,345637.0,59.2651,59.2858,59.2581,59.2789,345637.0
2018-06-27 11:40:00,85.65,85.66,85.62,85.66,162179.0,59.2789,59.2858,59.2581,59.2858,162179.0
2018-06-27 11:50:00,85.65,85.66,85.64,85.66,58737.0,59.2789,59.2858,59.272,59.2858,58737.0
2018-06-27 12:00:00,85.65,85.67,85.65,85.67,56690.0,59.2789,59.2927,59.2789,59.2927,56690.0
2018-06-27 12:10:00,85.67,85.68,85.65,85.68,99620.0,59.2927,59.2997,59.2789,59.2997,99620.0
2018-06-27 12:20:00,85.67,85.68,85.65,85.65,42077.0,59.2927,59.2997,59.2789,59.2789,42077.0
2018-06-27 12:30:00,85.65,85.66,85.64,85.64,155937.0,59.2789,59.2858,59.272,59.272,155937.0
2018-06-27 12:40:00,85.64,85.64,85.61,85.62,189007.0,59.272,59.272,59.2512,59.2581,189007.0
2018-06-27 12:50:00,85.62,85.64,85.61,85.61,151301.0,59.2581,59.272,59.2512,59.2512,151301.0
2018-06-27 13:00:00,85.62,85.62,85.59,85.59,156911.0,59.2581,59.2581,59.2374,59.2374,156911.0
2018-06-27 13:10:00,85.59,85.6,85.55,85.55,740005.0,59.2374,59.2443,59.2097,59.2097,740005.0
2018-06-27 13:20:00,85.55,85.57,85.54,85.55,307574.0,59.2097,59.2235,59.2028,59.2097,307574.0
2018-06-27 13:30:00,85.56,85.58,85.55,85.56,222248.0,59.2166,59.2305,59.2097,59.2166,222248.0
2018-06-27 13:40:00,85.57,85.6,85.56,85.59,567021.0,59.2235,59.2443,59.2166,59.2374,567021.0
2018-06-27 13:50:00,85.58,85.58,85.56,85.56,314447.0,59.2305,59.2305,59.2166,59.2166,314447.0
2018-06-27 14:00:00,85.56,85.58,85.55,85.56,306497.0,59.2166,59.2305,59.2097,59.2166,306497.0
2018-06-27 14:10:00,85.56,85.57,85.53,85.55,643329.0,59.2166,59.2235,59.1958,59.2097,643329.0
2018-06-27 14:20:00,85.55,85.55,85.52,85.54,253191.0,59.2097,59.2097,59.1889,59.2028,253191.0
2018-06-27 14:30:00,85.54,85.55,85.52,85.54,200337.0,59.2028,59.2097,59.1889,59.2028,200337.0
2018-06-27 14:40:00,85.55,85.55,85.52,85.53,183008.0,59.2097,59.2097,59.1889,59.1958,183008.0
2018-06-27 14:50:00,85.53,85.54,85.48,85.49,307350.0,59.1958,59.2028,59.1612,59.1682,307350.0
2018-06-27 15:00:00,85.49,85.51,85.49,85.49,175613.0,59.1682,59.182,59.1682,59.1682,175613.0
2018-06-27 15:10:00,85.49,85.5,85.47,85.5,148123.0,59.1682,59.1751,59.1543,59.1751,148123.0
2018-06-27 15:20:00,85.5,85.56,85.5,85.56,534783.0,59.1751,59.2166,59.1751,59.2166,534783.0
2018-06-27 15:30:00,85.55,85.56,85.5,85.53,327461.0,59.2097,59.2166,59.1751,59.1958,327461.0
2018-06-27 15:40:00,85.53,85.56,85.52,85.53,989596.0,59.1958,59.2166,59.1889,59.1958,989596.0
2018-06-27 15:50:00,85.53,85.55,85.51,85.52,934075.0,59.1958,59.2097,59.182,59.1889,934075.0
2018-06-28 09:30:00,85.35,85.41,85.33,85.36,416377.0,59.0713,59.1128,59.0574,59.0782,416377.0
2018-06-28 09:40:00,85.36,85.37,85.24,85.24,345608.0,59.0782,59.0851,58.9951,58.9951,345608.0
2018-06-28 09:50:00,85.24,85.34,85.23,85.27,805920.0,58.9951,59.0643,58.9882,59.0159,805920.0
2018-06-28 10:00:00,85.27,85.27,85.23,85.25,525384.0,59.0159,59.0159,58.9882,59.0021,525384.0
2018-06-28 10:10:00,85.25,85.27,85.22,85.23,218765.0,59.0021,59.0159,58.9813,58.9882,218765.0
2018-06-28 10:20:00,85.23,85.27,85.22,85.25,374364.0,58.9882,59.0159,58.9813,59.0021,374364.0
2018-06-28 10:30:00,85.24,85.24,85.18,85.21,277066.0,58.9951,58.9951,58.9536,58.9744,277066.0
2018-06-28 10:40:00,85.21,85.21,85.16,85.17,410523.0,58.9744,58.9744,58.9398,58.9467,410523.0
2018-06-28 10:50:00,85.17,85.23,85.16,85.23,326691.0,58.9467,58.9882,58.9398,58.9882,326691.0
2018-06-28 11:00:00,85.22,85.25,85.2,85.2,424570.0,58.9813,59.0021,58.9675,58.9675,424570.0
2018-06-28 11:10:00,85.21,85.22,85.19,85.2,502688.0,58.9744,58.9813,58.9605,58.9675,502688.0
2018-06-28 11:20:00,85.2,85.25,85.19,85.25,151891.0,58.9675,59.0021,58.9605,59.0021,151891.0
2018-06-28 11:30:00,85.25,85.25,85.22,85.23,170167.0,59.0021,59.0021,58.9813,58.9882,170167.0
2018-06-28 11:40:00,85.22,85.23,85.19,85.22,55803.0,58.9813,58.9882,58.9605,58.9813,55803.0
2018-06-28 11:50:00,85.22,85.24,85.21,85.23,404054.0,58.9813,58.9951,58.9744,58.9882,404054.0
2018-06-28 12:00:00,85.23,85.24,85.2,85.2,60297.0,58.9882,58.9951,58.9675,58.9675,60297.0
2018-06-28 12:10:00,85.2,85.24,85.2,85.23,367423.0,58.9675,58.9951,58.9675,58.9882,367423.0
2018-06-28 12:20:00,85.23,85.24,85.2,85.22,117063.0,58.9882,58.9951,58.9675,58.9813,117063.0
2018-06-28 12:30:00,85.22,85.24,85.21,85.21,80084.0,58.9813,58.9951,58.9744,58.9744,80084.0
2018-06-28 12:40:00,85.22,85.23,85.2,85.23,209402.0,58.9813,58.9882,58.9675,58.9882,209402.0
2018-06-28 12:50:00,85.22,85.27,85.22,85.26,225385.0,58.9813,59.0159,58.9813,59.009,225385.0
2018-06-28 13:00:00,85.27,85.31,85.25,85.29,681212.0,59.0159,59.0436,59.0021,59.0297,681212.0
2018-06-28 13:10:00,85.29,85.36,85.28,85.32,592836.0,59.0297,59.0782,59.0228,59.0505,592836.0
2018-06-28 13:20:00,85.32,85.33,85.32,85.32,209476.0,59.0505,59.0574,59.0505,59.0505,209476.0
2018-06-28 13:30:00,85.32,85.33,85.3,85.33,122666.0,59.0505,59.0574,59.0367,59.0574,122666.0
2018-06-28 13:40:00,85.33,85.35,85.32,85.33,50524.0,59.0574,59.0713,59.0505,59.0574,50524.0
2018-06-28 13:50:00,85.33,85.36,85.32,85.35,69174.0,59.0574,59.0782,59.0505,59.0713,69174.0
2018-06-28 14:00:00,85.36,85.36,85.34,85.36,155633.0,59.0782,59.0782,59.0643,59.0782,155633.0
2018-06-28 14:10:00,85.35,85.36,85.34,85.34,76749.0,59.0713,59.0782,59.0643,59.0643,76749.0
2018-06-28 14:20:00,85.35,85.4,85.35,85.38,60006.0,59.0713,59.1059,59.0713,59.092,60006.0
2018-06-28 14:30:00,85.39,85.39,85.36,85.37,49862.0,59.099,59.099,59.0782,59.0851,49862.0
2018-06-28 14:40:00,85.36,85.37,85.33,85.35,99789.0,59.0782,59.0851,59.0574,59.0713,99789.0
2018-06-28 14:50:00,85.35,85.38,85.34,85.38,66691.0,59.0713,59.092,59.0643,59.092,66691.0
2018-06-28 15:00:00,85.38,85.41,85.36,85.39,129812.0,59.092,59.1128,59.0782,59.099,129812.0
2018-06-28 15:10:00,85.39,85.41,85.38,85.4,246203.0,59.099,59.1128,59.092,59.1059,246203.0
2018-06-28 15:20:00,85.4,85.4,85.38,85.39,354144.0,59.1059,59.1059,59.092,59.099,354144.0
2018-06-28 15:30:00,85.39,85.39,85.38,85.38,275842.0,59.099,59.099,59.092,59.092,275842.0
2018-06-28 15:40:00,85.39,85.39,85.34,85.35,545413.0,59.099,59.099,59.0643,59.0713,545413.0
2018-06-28 15:50:00,85.34,85.35,85.28,85.3,1425702.0,59.0643,59.0713,59.0228,59.0367,1425702.0
2018-06-29 09:30:00,85.39,85.52,85.39,85.46,623530.0,59.099,59.1889,59.099,59.1474,623530.0
2018-06-29 09:40:00,85.45,85.46,85.4,85.41,432253.0,59.1405,59.1474,59.1059,59.1128,432253.0
2018-06-29 09:50:00,85.42,85.43,85.4,85.41,593838.0,59.1197,59.1266,59.1059,59.1128,593838.0
2018-06-29 10:00:00,85.41,85.45,85.41,85.42,82524.0,59.1128,59.1405,59.1128,59.1197,82524.0
2018-06-29 10:10:00,85.42,85.45,85.38,85.38,280819.0,59.1197,59.1405,59.092,59.092,280819.0
2018-06-29 10:20:00,85.38,85.39,85.36,85.37,139074.0,59.092,59.099,59.0782,59.0851,139074.0
2018-06-29 10:30:00,85.37,85.41,85.36,85.41,393729.0,59.0851,59.1128,59.0782,59.1128,393729.0
2018-06-29 10:40:00,85.41,85.42,85.4,85.41,354269.0,59.1128,59.1197,59.1059,59.1128,354269.0
2018-06-29 10:50:00,85.41,85.41,85.4,85.4,161847.0,59.1128,59.1128,59.1059,59.1059,161847.0
2018-06-29 11:00:00,85.41,85.41,85.4,85.41,50536.0,59.1128,59.1128,59.1059,59.1128,50536.0
2018-06-29 11:10:00,85.41,85.41,85.39,85.4,52513.0,59.1128,59.1128,59.099,59.1059,52513.0
2018-06-29 11:20:00,85.39,85.4,85.37,85.39,229403.0,59.099,59.1059,59.0851,59.099,229403.0
2018-06-29 11:30:00,85.38,85.39,85.37,85.38,66268.0,59.092,59.099,59.0851,59.092,66268.0
2018-06-29 11:40:00,85.38,85.38,85.37,85.38,159613.0,59.092,59.092,59.0851,59.092,159613.0
2018-06-29 11:50:00,85.37,85.38,85.33,85.34,86772.0,59.0851,59.092,59.0574,59.0643,86772.0
2018-06-29 12:00:00,85.34,85.35,85.32,85.35,247842.0,59.0643,59.0713,59.0505,59.0713,247842.0
2018-06-29 12:10:00,85.36,85.37,85.34,85.36,119444.0,59.0782,59.0851,59.0643,59.0782,119444.0
2018-06-29 12:20:00,85.36,85.36,85.34,85.35,120663.0,59.0782,59.0782,59.0643,59.0713,120663.0
2018-06-29 12:30:00,85.36,85.36,85.33,85.33,73680.0,59.0782,59.0782,59.0574,59.0574,73680.0
2018-06-29 12:40:00,85.33,85.34,85.32,85.32,279323.0,59.0574,59.0643,59.0505,59.0505,279323.0
2018-06-29 12:50:00,85.32,85.32,85.3,85.31,148593.0,59.0505,59.0505,59.0367,59.0436,148593.0
2018-06-29 13:00:00,85.31,85.34,85.31,85.33,241774.0,59.0436,59.0643,59.0436,59.0574,241774.0
2018-06-29 13:10:00,85.33,85.34,85.32,85.32,101727.0,59.0574,59.0643,59.0505,59.0505,101727.0
2018-06-29 13:20:00,85.32,85.33,85.31,85.31,127099.0,59.0505,59.0574,59.0436,59.0436,127099.0
2018-06-29 13:30:00,85.31,85.32,85.31,85.32,73138.0,59.0436,59.0505,59.0436,59.0505,73138.0
2018-06-29 13:40:00,85.32,85.33,85.3,85.3,352480.0,59.0505,59.0574,59.0367,59.0367,352480.0
2018-06-29 13:50:00,85.3,85.31,85.28,85.29,253232.0,59.0367,59.0436,59.0228,59.0297,253232.0
2018-06-29 14:00:00,85.29,85.29,85.28,85.29,231491.0,59.0297,59.0297,59.0228,59.0297,231491.0
2018-06-29 14:10:00,85.29,85.29,85.24,85.24,246967.0,59.0297,59.0297,58.9951,58.9951,246967.0
2018-06-29 14:20:00,85.25,85.25,85.23,85.24,299001.0,59.0021,59.0021,58.9882,58.9951,299001.0
2018-06-29 14:30:00,85.24,85.24,85.21,85.22,289691.0,58.9951,58.9951,58.9744,58.9813,289691.0
2018-06-29 14:40:00,85.22,85.23,85.2,85.22,300119.0,58.9813,58.9882,58.9675,58.9813,300119.0
2018-06-29 14:50:00,85.22,85.23,85.21,85.23,299974.0,58.9813,58.9882,58.9744,58.9882,299974.0
2018-06-29 15:00:00,85.23,85.24,85.21,85.22,250524.0,58.9882,58.9951,58.9744,58.9813,250524.0
2018-06-29 15:10:00,85.22,85.22,85.13,85.15,1306182.0,58.9813,58.9813,58.919,58.9328,1306182.0
2018-06-29 15:20:00,85.15,85.15,85.09,85.09,589860.0,58.9328,58.9328,58.8913,58.8913,589860.0
2018-06-29 15:30:00,85.09,85.11,85.06,85.09,667775.0,58.8913,58.9052,58.8706,58.8913,667775.0
2018-06-29 15:40:00,85.1,85.12,85.09,85.1,831274.0,58.8982,58.9121,58.8913,58.8982,831274.0
2018-06-29 15:50:00,85.1,85.12,85.06,85.07,1814248.0,58.8982,58.9121,58.8706,58.8775,1814248.0
2018-07-02 09:30:00,84.64,84.68,84.6,84.67,395727.0,58.8432,58.871,58.8154,58.864,395727.0
2018-07-02 09:40:00,84.67,84.68,84.64,84.67,828255.0,58.864,58.871,58.8432,58.864,828255.0
2018-07-02 09:50:00,84.68,84.71,84.66,84.7,274258.0,58.871,58.8918,58.8571,58.8849,274258.0
2018-07-02 10:00:00,84.7,84.72,84.67,84.69,187273.0,58.8849,58.8988,58.864,58.8779,187273.0
2018-07-02 10:10:00,84.69,84.7,84.66,84.68,389618.0,58.8779,58.8849,58.8571,58.871,389618.0
2018-07-02 10:20:00,84.68,84.72,84.67,84.71,431351.0,58.871,58.8988,58.864,58.8918,431351.0
2018-07-02 10:30:00,84.71,84.72,84.67,84.68,275582.0,58.8918,58.8988,58.864,58.871,275582.0
2018-07-02 10:40:00,84.69,84.69,84.67,84.68,417873.0,58.8779,58.8779,58.864,58.871,417873.0
2018-07-02 10:50:00,84.68,84.68,84.66,84.67,90098.0,58.871,58.871,58.8571,58.864,90098.0
2018-07-02 11:00:00,84.66,84.7,84.66,84.69,285458.0,58.8571,58.8849,58.8571,58.8779,285458.0
2018-07-02 11:10:00,84.69,84.69,84.66,84.67,240033.0,58.8779,58.8779,58.8571,58.864,240033.0
2018-07-02 11:20:00,84.66,84.69,84.65,84.69,281508.0,58.8571,58.8779,58.8501,58.8779,281508.0
2018-07-02 11:30:00,84.68,84.69,84.66,84.67,291850.0,58.871,58.8779,58.8571,58.864,291850.0
2018-07-02 11:40:00,84.67,84.68,84.66,84.68,101205.0,58.864,58.871,58.8571,58.871,101205.0
2018-07-02 11:50:00,84.67,84.68,84.66,84.67,79422.0,58.864,58.871,58.8571,58.864,79422.0
2018-07-02 12:00:00,84.67,84.68,84.65,84.67,178590.0,58.864,58.871,58.8501,58.864,178590.0
2018-07-02 12:10:00,84.67,84.68,84.66,84.66,269506.0,58.864,58.871,58.8571,58.8571,269506.0
2018-07-02 12:20:00,84.67,84.69,84.67,84.69,1009469.0,58.864,58.8779,58.864,58.8779,1009469.0
2018-07-02 12:30:00,84.69,84.69,84.67,84.67,52607.0,58.8779,58.8779,58.864,58.864,52607.0
2018-07-02 12:40:00,84.67,84.69,84.67,84.69,102698.0,58.864,58.8779,58.864,58.8779,102698.0
2018-07-02 12:50:00,84.69,84.7,84.68,84.68,77399.0,58.8779,58.8849,58.871,58.871,77399.0
2018-07-02 13:00:00,84.68,84.68,84.67,84.67,183094.0,58.871,58.871,58.864,58.864,183094.0
2018-07-02 13:10:00,84.67,84.68,84.64,84.66,327018.0,58.864,58.871,58.8432,58.8571,327018.0
2018-07-02 13:20:00,84.66,84.66,84.64,84.66,190759.0,58.8571,58.8571,58.8432,58.8571,190759.0
2018-07-02 13:30:00,84.66,84.67,84.65,84.67,105571.0,58.8571,58.864,58.8501,58.864,105571.0
2018-07-02 13:40:00,84.66,84.69,84.65,84.68,253397.0,58.8571,58.8779,58.8501,58.871,253397.0
2018-07-02 13:50:00,84.68,84.69,84.67,84.67,156119.0,58.871,58.8779,58.864,58.864,156119.0
2018-07-02 14:00:00,84.67,84.68,84.66,84.68,181988.0,58.864,58.871,58.8571,58.871,181988.0
2018-07-02 14:10:00,84.67,84.69,84.67,84.69,104258.0,58.864,58.8779,58.864,58.8779,104258.0
2018-07-02 14:20:00,84.69,84.7,84.67,84.67,338139.0,58.8779,58.8849,58.864,58.864,338139.0
2018-07-02 14:30:00,84.68,84.69,84.67,84.67,134377.0,58.871,58.8779,58.864,58.864,134377.0
2018-07-02 14:40:00,84.67,84.68,84.64,84.65,346222.0,58.864,58.871,58.8432,58.8501,346222.0
2018-07-02 14:50:00,84.65,84.65,84.62,84.64,365096.0,58.8501,58.8501,58.8293,58.8432,365096.0
2018-07-02 15:00:00,84.64,84.67,84.62,84.62,756484.0,58.8432,58.864,58.8293,58.8293,756484.0
2018-07-02 15:10:00,84.62,84.64,84.61,84.62,367080.0,58.8293,58.8432,58.8223,58.8293,367080.0
2018-07-02 15:20:00,84.62,84.65,84.61,84.65,233094.0,58.8293,58.8501,58.8223,58.8501,233094.0
2018-07-02 15:30:00,84.65,84.65,84.63,84.65,544192.0,58.8501,58.8501,58.8362,58.8501,544192.0
2018-07-02 15:40:00,84.65,84.68,84.65,84.67,385010.0,58.8501,58.871,58.8501,58.864,385010.0
2018-07-02 15:50:00,84.67,84.8,84.67,84.78,2741980.0,58.864,58.9544,58.864,58.9405,2741980.0
2018-07-03 09:30:00,84.84,84.96,84.83,84.89,265498.0,58.9822,59.0656,58.9753,59.017,265498.0
2018-07-03 09:40:00,84.89,84.9,84.88,84.89,349113.0,59.017,59.0239,59.01,59.017,349113.0
2018-07-03 09:50:00,84.89,84.9,84.87,84.88,112934.0,59.017,59.0239,59.0031,59.01,112934.0
2018-07-03 10:00:00,84.88,84.89,84.87,84.89,196811.0,59.01,59.017,59.0031,59.017,196811.0
2018-07-03 10:10:00,84.89,84.89,84.87,84.89,167873.0,59.017,59.017,59.0031,59.017,167873.0
2018-07-03 10:20:00,84.89,84.89,84.87,84.88,85956.0,59.017,59.017,59.0031,59.01,85956.0
2018-07-03 10:30:00,84.88,84.88,84.87,84.88,97292.0,59.01,59.01,59.0031,59.01,97292.0
2018-07-03 10:40:00,84.88,84.88,84.87,84.88,198050.0,59.01,59.01,59.0031,59.01,198050.0
2018-07-03 10:50:00,84.88,84.88,84.82,84.84,539303.0,59.01,59.01,58.9683,58.9822,539303.0
2018-07-03 11:00:00,84.84,84.85,84.82,84.84,166492.0,58.9822,58.9892,58.9683,58.9822,166492.0
2018-07-03 11:10:00,84.84,84.84,84.83,84.84,94516.0,58.9822,58.9822,58.9753,58.9822,94516.0
2018-07-03 11:20:00,84.84,84.87,84.83,84.84,393001.0,58.9822,59.0031,58.9753,58.9822,393001.0
2018-07-03 11:30:00,84.84,84.85,84.84,84.85,248168.0,58.9822,58.9892,58.9822,58.9892,248168.0
2018-07-03 11:40:00,84.84,84.85,84.83,84.84,107420.0,58.9822,58.9892,58.9753,58.9822,107420.0
2018-07-03 11:50:00,84.84,84.84,84.81,84.81,312652.0,58.9822,58.9822,58.9614,58.9614,312652.0
2018-07-03 12:00:00,84.81,84.82,84.8,84.8,145946.0,58.9614,58.9683,58.9544,58.9544,145946.0
2018-07-03 12:10:00,84.81,84.81,84.79,84.8,103294.0,58.9614,58.9614,58.9475,58.9544,103294.0
2018-07-03 12:20:00,84.8,84.81,84.79,84.8,324967.0,58.9544,58.9614,58.9475,58.9544,324967.0
2018-07-03 12:30:00,84.8,84.8,84.76,84.77,544339.0,58.9544,58.9544,58.9266,58.9335,544339.0
2018-07-03 12:40:00,84.76,84.77,84.76,84.77,157347.0,58.9266,58.9335,58.9266,58.9335,157347.0
2018-07-03 12:50:00,84.77,84.8,84.74,84.78,1222007.0,58.9335,58.9544,58.9127,58.9405,1222007.0
2018-07-05 09:30:00,84.9,84.94,84.89,84.91,1277057.0,59.0239,59.0517,59.017,59.0309,1277057.0
2018-07-05 09:40:00,84.91,84.94,84.9,84.94,1243767.0,59.0309,59.0517,59.0239,59.0517,1243767.0
2018-07-05 09:50:00,84.94,84.94,84.92,84.93,244645.0,59.0517,59.0517,59.0378,59.0448,244645.0
2018-07-05 10:00:00,84.93,84.97,84.91,84.96,607800.0,59.0448,59.0726,59.0309,59.0656,607800.0
2018-07-05 10:10:00,84.96,84.98,84.95,84.96,116988.0,59.0656,59.0795,59.0587,59.0656,116988.0
2018-07-05 10:20:00,84.97,84.97,84.95,84.95,109245.0,59.0726,59.0726,59.0587,59.0587,109245.0
2018-07-05 10:30:00,84.95,84.96,84.95,84.95,93060.0,59.0587,59.0656,59.0587,59.0587,93060.0
2018-07-05 10:40:00,84.95,84.96,84.94,84.94,136829.0,59.0587,59.0656,59.0517,59.0517,136829.0
2018-07-05 10:50:00,84.95,84.95,84.91,84.92,158314.0,59.0587,59.0587,59.0309,59.0378,158314.0
2018-07-05 11:00:00,84.91,84.93,84.89,84.93,328553.0,59.0309,59.0448,59.017,59.0448,328553.0
2018-07-05 11:10:00,84.93,84.95,84.93,84.95,163559.0,59.0448,59.0587,59.0448,59.0587,163559.0
2018-07-05 11:20:00,84.95,84.97,84.95,84.97,70639.0,59.0587,59.0726,59.0587,59.0726,70639.0
2018-07-05 11:30:00,84.97,85.01,84.97,85.0,168910.0,59.0726,59.1004,59.0726,59.0934,168910.0
2018-07-05 11:40:00,85.01,85.01,85.0,85.01,92080.0,59.1004,59.1004,59.0934,59.1004,92080.0
2018-07-05 11:50:00,85.01,85.02,85.0,85.0,95771.0,59.1004,59.1074,59.0934,59.0934,95771.0
2018-07-05 12:00:00,85.0,85.02,85.0,85.02,95630.0,59.0934,59.1074,59.0934,59.1074,95630.0
2018-07-05 12:10:00,85.02,85.02,85.01,85.02,56960.0,59.1074,59.1074,59.1004,59.1074,56960.0
2018-07-05 12:20:00,85.01,85.02,85.01,85.01,49864.0,59.1004,59.1074,59.1004,59.1004,49864.0
2018-07-05 12:30:00,85.01,85.03,85.01,85.03,81732.0,59.1004,59.1143,59.1004,59.1143,81732.0
2018-07-05 12:40:00,85.03,85.04,85.02,85.04,309912.0,59.1143,59.1213,59.1074,59.1213,309912.0
2018-07-05 12:50:00,85.04,85.04,85.02,85.03,202144.0,59.1213,59.1213,59.1074,59.1143,202144.0
2018-07-05 13:00:00,85.03,85.05,85.02,85.05,204266.0,59.1143,59.1282,59.1074,59.1282,204266.0
2018-07-05 13:10:00,85.05,85.06,85.04,85.06,97179.0,59.1282,59.1352,59.1213,59.1352,97179.0
2018-07-05 13:20:00,85.06,85.06,85.03,85.03,292457.0,59.1352,59.1352,59.1143,59.1143,292457.0
2018-07-05 13:30:00,85.04,85.04,85.02,85.02,61419.0,59.1213,59.1213,59.1074,59.1074,61419.0
2018-07-05 13:40:00,85.02,85.03,85.02,85.03,93192.0,59.1074,59.1143,59.1074,59.1143,93192.0
2018-07-05 13:50:00,85.02,85.03,85.02,85.02,161658.0,59.1074,59.1143,59.1074,59.1074,161658.0
2018-07-05 14:00:00,85.03,85.03,84.97,84.97,197357.0,59.1143,59.1143,59.0726,59.0726,197357.0
2018-07-05 14:10:00,84.98,85.01,84.97,85.01,98600.0,59.0795,59.1004,59.0726,59.1004,98600.0
2018-07-05 14:20:00,85.01,85.01,85.0,85.01,115518.0,59.1004,59.1004,59.0934,59.1004,115518.0
2018-07-05 14:30:00,85.01,85.02,85.0,85.02,103229.0,59.1004,59.1074,59.0934,59.1074,103229.0
2018-07-05 14:40:00,85.02,85.04,85.01,85.03,104184.0,59.1074,59.1213,59.1004,59.1143,104184.0
2018-07-05 14:50:00,85.04,85.05,85.03,85.05,82623.0,59.1213,59.1282,59.1143,59.1282,82623.0
2018-07-05 15:00:00,85.05,85.06,85.02,85.02,359380.0,59.1282,59.1352,59.1074,59.1074,359380.0
2018-07-05 15:10:00,85.02,85.03,85.01,85.03,92256.0,59.1074,59.1143,59.1004,59.1143,92256.0
2018-07-05 15:20:00,85.03,85.04,85.02,85.04,101437.0,59.1143,59.1213,59.1074,59.1213,101437.0
2018-07-05 15:30:00,85.04,85.05,85.03,85.05,89701.0,59.1213,59.1282,59.1143,59.1282,89701.0
2018-07-05 15:40:00,85.05,85.13,85.04,85.13,508216.0,59.1282,59.1838,59.1213,59.1838,508216.0
2018-07-05 15:50:00,85.13,85.13,85.07,85.1,1492851.0,59.1838,59.1838,59.1421,59.163,1492851.0
2018-07-06 09:30:00,85.13,85.18,85.12,85.17,498122.0,59.1838,59.2186,59.1769,59.2116,498122.0
2018-07-06 09:40:00,85.17,85.17,85.15,85.16,807495.0,59.2116,59.2116,59.1977,59.2047,807495.0
2018-07-06 09:50:00,85.16,85.17,85.14,85.17,164182.0,59.2047,59.2116,59.1908,59.2116,164182.0
2018-07-06 10:00:00,85.17,85.19,85.16,85.18,345164.0,59.2116,59.2255,59.2047,59.2186,345164.0
2018-07-06 10:10:00,85.18,85.21,85.18,85.2,450656.0,59.2186,59.2394,59.2186,59.2325,450656.0
2018-07-06 10:20:00,85.2,85.2,85.18,85.19,337733.0,59.2325,59.2325,59.2186,59.2255,337733.0
2018-07-06 10:30:00,85.2,85.21,85.19,85.2,132102.0,59.2325,59.2394,59.2255,59.2325,132102.0
2018-07-06 10:40:00,85.2,85.22,85.19,85.22,181217.0,59.2325,59.2464,59.2255,59.2464,181217.0
2018-07-06 10:50:00,85.22,85.23,85.21,85.23,21987.0,59.2464,59.2533,59.2394,59.2533,21987.0
2018-07-06 11:00:00,85.23,85.25,85.22,85.25,112007.0,59.2533,59.2673,59.2464,59.2673,112007.0
2018-07-06 11:10:00,85.25,85.28,85.24,85.26,155747.0,59.2673,59.2881,59.2603,59.2742,155747.0
2018-07-06 11:20:00,85.27,85.29,85.26,85.27,133572.0,59.2812,59.2951,59.2742,59.2812,133572.0
2018-07-06 11:30:00,85.27,85.29,85.26,85.27,122556.0,59.2812,59.2951,59.2742,59.2812,122556.0
2018-07-06 11:40:00,85.28,85.3,85.27,85.3,237475.0,59.2881,59.302,59.2812,59.302,237475.0
2018-07-06 11:50:00,85.3,85.3,85.25,85.26,65084.0,59.302,59.302,59.2673,59.2742,65084.0
2018-07-06 12:00:00,85.26,85.28,85.26,85.28,162658.0,59.2742,59.2881,59.2742,59.2881,162658.0
2018-07-06 12:10:00,85.28,85.29,85.27,85.28,89575.0,59.2881,59.2951,59.2812,59.2881,89575.0
2018-07-06 12:20:00,85.27,85.29,85.27,85.28,37824.0,59.2812,59.2951,59.2812,59.2881,37824.0
2018-07-06 12:30:00,85.29,85.29,85.28,85.29,39169.0,59.2951,59.2951,59.2881,59.2951,39169.0
2018-07-06 12:40:00,85.29,85.29,85.28,85.29,21703.0,59.2951,59.2951,59.2881,59.2951,21703.0
2018-07-06 12:50:00,85.29,85.29,85.28,85.29,74306.0,59.2951,59.2951,59.2881,59.2951,74306.0
2018-07-06 13:00:00,85.29,85.29,85.28,85.28,16132.0,59.2951,59.2951,59.2881,59.2881,16132.0
2018-07-06 13:10:00,85.29,85.29,85.28,85.29,15755.0,59.2951,59.2951,59.2881,59.2951,15755.0
2018-07-06 13:20:00,85.28,85.3,85.27,85.28,97738.0,59.2881,59.302,59.2812,59.2881,97738.0
2018-07-06 13:30:00,85.28,85.28,85.27,85.28,16540.0,59.2881,59.2881,59.2812,59.2881,16540.0
2018-07-06 13:40:00,85.28,85.28,85.27,85.28,63475.0,59.2881,59.2881,59.2812,59.2881,63475.0
2018-07-06 13:50:00,85.28,85.28,85.27,85.28,32361.0,59.2881,59.2881,59.2812,59.2881,32361.0
2018-07-06 14:00:00,85.28,85.28,85.27,85.28,20540.0,59.2881,59.2881,59.2812,59.2881,20540.0
2018-07-06 14:10:00,85.28,85.28,85.27,85.28,40975.0,59.2881,59.2881,59.2812,59.2881,40975.0
2018-07-06 14:20:00,85.27,85.3,85.27,85.3,112977.0,59.2812,59.302,59.2812,59.302,112977.0
2018-07-06 14:30:00,85.3,85.3,85.28,85.28,76659.0,59.302,59.302,59.2881,59.2881,76659.0
2018-07-06 14:40:00,85.28,85.29,85.28,85.29,55611.0,59.2881,59.2951,59.2881,59.2951,55611.0
2018-07-06 14:50:00,85.29,85.3,85.28,85.3,104262.0,59.2951,59.302,59.2881,59.302,104262.0
2018-07-06 15:00:00,85.3,85.3,85.29,85.3,82753.0,59.302,59.302,59.2951,59.302,82753.0
2018-07-06 15:10:00,85.3,85.33,85.29,85.32,432651.0,59.302,59.3229,59.2951,59.3159,432651.0
2018-07-06 15:20:00,85.32,85.32,85.3,85.31,213647.0,59.3159,59.3159,59.302,59.309,213647.0
2018-07-06 15:30:00,85.31,85.32,85.31,85.31,157720.0,59.309,59.3159,59.309,59.309,157720.0
2018-07-06 15:40:00,85.31,85.32,85.29,85.3,822274.0,59.309,59.3159,59.2951,59.302,822274.0
2018-07-06 15:50:00,85.3,85.33,85.29,85.33,938891.0,59.302,59.3229,59.2951,59.3229,938891.0
2018-07-09 09:30:00,85.37,85.46,85.36,85.45,403200.0,59.3507,59.4132,59.3437,59.4063,403200.0
2018-07-09 09:40:00,85.46,85.49,85.45,85.48,791078.0,59.4132,59.4341,59.4063,59.4272,791078.0
2018-07-09 09:50:00,85.48,85.49,85.48,85.48,385465.0,59.4272,59.4341,59.4272,59.4272,385465.0
2018-07-09 10:00:00,85.48,85.51,85.48,85.49,313700.0,59.4272,59.448,59.4272,59.4341,313700.0
2018-07-09 10:10:00,85.48,85.51,85.48,85.51,251264.0,59.4272,59.448,59.4272,59.448,251264.0
2018-07-09 10:20:00,85.51,85.51,85.5,85.51,66772.0,59.448,59.448,59.4411,59.448,66772.0
2018-07-09 10:30:00,85.51,85.51,85.5,85.5,181796.0,59.448,59.448,59.4411,59.4411,181796.0
2018-07-09 10:40:00,85.5,85.51,85.49,85.51,195720.0,59.4411,59.448,59.4341,59.448,195720.0
2018-07-09 10:50:00,85.5,85.51,85.49,85.5,262660.0,59.4411,59.448,59.4341,59.4411,262660.0
2018-07-09 11:00:00,85.51,85.51,85.5,85.5,47168.0,59.448,59.448,59.4411,59.4411,47168.0
2018-07-09 11:10:00,85.51,85.51,85.49,85.51,111255.0,59.448,59.448,59.4341,59.448,111255.0
2018-07-09 11:20:00,85.51,85.52,85.49,85.49,155582.0,59.448,59.455,59.4341,59.4341,155582.0
2018-07-09 11:30:00,85.49,85.5,85.49,85.5,103699.0,59.4341,59.4411,59.4341,59.4411,103699.0
2018-07-09 11:40:00,85.5,85.5,85.48,85.49,111253.0,59.4411,59.4411,59.4272,59.4341,111253.0
2018-07-09 11:50:00,85.48,85.5,85.48,85.48,395869.0,59.4272,59.4411,59.4272,59.4272,395869.0
2018-07-09 12:00:00,85.48,85.5,85.48,85.5,92529.0,59.4272,59.4411,59.4272,59.4411,92529.0
2018-07-09 12:10:00,85.5,85.54,85.49,85.53,828116.0,59.4411,59.4689,59.4341,59.4619,828116.0
2018-07-09 12:20:00,85.53,85.53,85.51,85.52,164693.0,59.4619,59.4619,59.448,59.455,164693.0
2018-07-09 12:30:00,85.51,85.52,85.51,85.51,62216.0,59.448,59.455,59.448,59.448,62216.0
2018-07-09 12:40:00,85.52,85.52,85.51,85.52,27346.0,59.455,59.455,59.448,59.455,27346.0
2018-07-09 12:50:00,85.51,85.52,85.5,85.52,154272.0,59.448,59.455,59.4411,59.455,154272.0
2018-07-09 13:00:00,85.51,85.52,85.49,85.49,288083.0,59.448,59.455,59.4341,59.4341,288083.0
2018-07-09 13:10:00,85.49,85.5,85.47,85.48,344305.0,59.4341,59.4411,59.4202,59.4272,344305.0
2018-07-09 13:20:00,85.48,85.48,85.45,85.46,174140.0,59.4272,59.4272,59.4063,59.4132,174140.0
2018-07-09 13:30:00,85.45,85.46,85.45,85.45,118700.0,59.4063,59.4132,59.4063,59.4063,118700.0
2018-07-09 13:40:00,85.45,85.46,85.43,85.45,437908.0,59.4063,59.4132,59.3924,59.4063,437908.0
2018-07-09 13:50:00,85.45,85.46,85.44,85.45,143809.0,59.4063,59.4132,59.3993,59.4063,143809.0
2018-07-09 14:00:00,85.45,85.46,85.44,85.45,115946.0,59.4063,59.4132,59.3993,59.4063,115946.0
2018-07-09 14:10:00,85.45,85.45,85.44,85.45,129864.0,59.4063,59.4063,59.3993,59.4063,129864.0
2018-07-09 14:20:00,85.45,85.45,85.44,85.45,154472.0,59.4063,59.4063,59.3993,59.4063,154472.0
2018-07-09 14:30:00,85.45,85.46,85.44,85.46,148976.0,59.4063,59.4132,59.3993,59.4132,148976.0
2018-07-09 14:40:00,85.45,85.46,85.45,85.45,187826.0,59.4063,59.4132,59.4063,59.4063,187826.0
2018-07-09 14:50:00,85.45,85.46,85.45,85.46,195026.0,59.4063,59.4132,59.4063,59.4132,195026.0
2018-07-09 15:00:00,85.45,85.46,85.45,85.46,235068.0,59.4063,59.4132,59.4063,59.4132,235068.0
2018-07-09 15:10:00,85.45,85.46,85.44,85.45,326003.0,59.4063,59.4132,59.3993,59.4063,326003.0
2018-07-09 15:20:00,85.45,85.46,85.44,85.45,323470.0,59.4063,59.4132,59.3993,59.4063,323470.0
2018-07-09 15:30:00,85.45,85.45,85.44,85.45,293067.0,59.4063,59.4063,59.3993,59.4063,293067.0
2018-07-09 15:40:00,85.45,85.47,85.44,85.47,568885.0,59.4063,59.4202,59.3993,59.4202,568885.0
2018-07-09 15:50:00,85.47,85.48,85.45,85.46,898698.0,59.4202,59.4272,59.4063,59.4132,898698.0
2018-07-10 09:30:00,85.5,85.53,85.49,85.53,260969.0,59.4411,59.4619,59.4341,59.4619,260969.0
2018-07-10 09:40:00,85.53,85.53,85.51,85.52,117768.0,59.4619,59.4619,59.448,59.455,117768.0
2018-07-10 09:50:00,85.52,85.55,85.51,85.54,227237.0,59.455,59.4758,59.448,59.4689,227237.0
2018-07-10 10:00:00,85.54,85.57,85.54,85.56,230835.0,59.4689,59.4897,59.4689,59.4828,230835.0
2018-07-10 10:10:00,85.56,85.56,85.54,85.55,69049.0,59.4828,59.4828,59.4689,59.4758,69049.0
2018-07-10 10:20:00,85.55,85.55,85.54,85.55,42923.0,59.4758,59.4758,59.4689,59.4758,42923.0
2018-07-10 10:30:00,85.55,85.56,85.54,85.56,202957.0,59.4758,59.4828,59.4689,59.4828,202957.0
2018-07-10 10:40:00,85.56,85.58,85.55,85.58,290823.0,59.4828,59.4967,59.4758,59.4967,290823.0
2018-07-10 10:50:00,85.58,85.58,85.56,85.57,134579.0,59.4967,59.4967,59.4828,59.4897,134579.0
2018-07-10 11:00:00,85.57,85.57,85.55,85.57,80987.0,59.4897,59.4897,59.4758,59.4897,80987.0
2018-07-10 11:10:00,85.56,85.57,85.55,85.56,135402.0,59.4828,59.4897,59.4758,59.4828,135402.0
2018-07-10 11:20:00,85.56,85.56,85.51,85.52,251011.0,59.4828,59.4828,59.448,59.455,251011.0
2018-07-10 11:30:00,85.52,85.52,85.48,85.5,472204.0,59.455,59.455,59.4272,59.4411,472204.0
2018-07-10 11:40:00,85.5,85.52,85.49,85.52,46611.0,59.4411,59.455,59.4341,59.455,46611.0
2018-07-10 11:50:00,85.51,85.53,85.51,85.53,64086.0,59.448,59.4619,59.448,59.4619,64086.0
2018-07-10 12:00:00,85.53,85.53,85.52,85.53,19992.0,59.4619,59.4619,59.455,59.4619,19992.0
2018-07-10 12:10:00,85.53,85.55,85.52,85.54,192903.0,59.4619,59.4758,59.455,59.4689,192903.0
2018-07-10 12:20:00,85.54,85.55,85.53,85.55,50211.0,59.4689,59.4758,59.4619,59.4758,50211.0
2018-07-10 12:30:00,85.54,85.55,85.54,85.55,14902.0,59.4689,59.4758,59.4689,59.4758,14902.0
2018-07-10 12:40:00,85.54,85.55,85.54,85.54,61057.0,59.4689,59.4758,59.4689,59.4689,61057.0
2018-07-10 12:50:00,85.55,85.55,85.54,85.55,68592.0,59.4758,59.4758,59.4689,59.4758,68592.0
2018-07-10 13:00:00,85.55,85.55,85.52,85.53,111185.0,59.4758,59.4758,59.455,59.4619,111185.0
2018-07-10 13:10:00,85.52,85.53,85.51,85.52,124302.0,59.455,59.4619,59.448,59.455,124302.0
2018-07-10 13:20:00,85.52,85.52,85.5,85.51,70533.0,59.455,59.455,59.4411,59.448,70533.0
2018-07-10 13:30:00,85.51,85.51,85.49,85.5,240303.0,59.448,59.448,59.4341,59.4411,240303.0
2018-07-10 13:40:00,85.5,85.5,85.48,85.48,83311.0,59.4411,59.4411,59.4272,59.4272,83311.0
2018-07-10 13:50:00,85.48,85.49,85.48,85.48,94017.0,59.4272,59.4341,59.4272,59.4272,94017.0
2018-07-10 14:00:00,85.49,85.5,85.48,85.5,57588.0,59.4341,59.4411,59.4272,59.4411,57588.0
2018-07-10 14:10:00,85.5,85.5,85.49,85.5,123025.0,59.4411,59.4411,59.4341,59.4411,123025.0
2018-07-10 14:20:00,85.5,85.51,85.49,85.5,103538.0,59.4411,59.448,59.4341,59.4411,103538.0
2018-07-10 14:30:00,85.49,85.52,85.49,85.52,68805.0,59.4341,59.455,59.4341,59.455,68805.0
2018-07-10 14:40:00,85.51,85.52,85.5,85.51,164001.0,59.448,59.455,59.4411,59.448,164001.0
2018-07-10 14:50:00,85.51,85.51,85.5,85.51,106371.0,59.448,59.448,59.4411,59.448,106371.0
2018-07-10 15:00:00,85.51,85.51,85.5,85.51,58578.0,59.448,59.448,59.4411,59.448,58578.0
2018-07-10 15:10:00,85.51,85.51,85.5,85.5,90837.0,59.448,59.448,59.4411,59.4411,90837.0
2018-07-10 15:20:00,85.51,85.51,85.49,85.51,144526.0,59.448,59.448,59.4341,59.448,144526.0
2018-07-10 15:30:00,85.5,85.53,85.5,85.52,181215.0,59.4411,59.4619,59.4411,59.455,181215.0
2018-07-10 15:40:00,85.53,85.53,85.49,85.5,175974.0,59.4619,59.4619,59.4341,59.4411,175974.0
2018-07-10 15:50:00,85.5,85.5,85.46,85.48,1294843.0,59.4411,59.4411,59.4132,59.4272,1294843.0
2018-07-11 09:30:00,85.39,85.42,85.3,85.39,491081.0,59.3646,59.3854,59.302,59.3646,491081.0
2018-07-11 09:40:00,85.39,85.41,85.37,85.4,513919.0,59.3646,59.3785,59.3507,59.3715,513919.0
2018-07-11 09:50:00,85.39,85.43,85.39,85.41,1120145.0,59.3646,59.3924,59.3646,59.3785,1120145.0
2018-07-11 10:00:00,85.4,85.42,85.4,85.42,168148.0,59.3715,59.3854,59.3715,59.3854,168148.0
2018-07-11 10:10:00,85.42,85.43,85.41,85.43,188483.0,59.3854,59.3924,59.3785,59.3924,188483.0
2018-07-11 10:20:00,85.43,85.44,85.42,85.44,82841.0,59.3924,59.3993,59.3854,59.3993,82841.0
2018-07-11 10:30:00,85.44,85.45,85.43,85.44,856314.0,59.3993,59.4063,59.3924,59.3993,856314.0
2018-07-11 10:40:00,85.44,85.44,85.41,85.42,1129798.0,59.3993,59.3993,59.3785,59.3854,1129798.0
2018-07-11 10:50:00,85.42,85.42,85.4,85.42,160086.0,59.3854,59.3854,59.3715,59.3854,160086.0
2018-07-11 11:00:00,85.42,85.43,85.41,85.42,144085.0,59.3854,59.3924,59.3785,59.3854,144085.0
2018-07-11 11:10:00,85.42,85.42,85.38,85.39,114517.0,59.3854,59.3854,59.3576,59.3646,114517.0
2018-07-11 11:20:00,85.39,85.4,85.37,85.39,158835.0,59.3646,59.3715,59.3507,59.3646,158835.0
2018-07-11 11:30:00,85.38,85.39,85.37,85.38,258281.0,59.3576,59.3646,59.3507,59.3576,258281.0
2018-07-11 11:40:00,85.38,85.38,85.35,85.37,185385.0,59.3576,59.3576,59.3368,59.3507,185385.0
2018-07-11 11:50:00,85.37,85.38,85.35,85.37,232387.0,59.3507,59.3576,59.3368,59.3507,232387.0
2018-07-11 12:00:00,85.37,85.38,85.36,85.37,212837.0,59.3507,59.3576,59.3437,59.3507,212837.0
2018-07-11 12:10:00,85.37,85.39,85.36,85.39,201271.0,59.3507,59.3646,59.3437,59.3646,201271.0
2018-07-11 12:20:00,85.39,85.39,85.36,85.39,93433.0,59.3646,59.3646,59.3437,59.3646,93433.0
2018-07-11 12:30:00,85.38,85.4,85.38,85.4,40594.0,59.3576,59.3715,59.3576,59.3715,40594.0
2018-07-11 12:40:00,85.4,85.41,85.39,85.41,71812.0,59.3715,59.3785,59.3646,59.3785,71812.0
2018-07-11 12:50:00,85.41,85.42,85.38,85.39,105252.0,59.3785,59.3854,59.3576,59.3646,105252.0
2018-07-11 13:00:00,85.39,85.41,85.39,85.4,163632.0,59.3646,59.3785,59.3646,59.3715,163632.0
2018-07-11 13:10:00,85.4,85.4,85.39,85.39,347224.0,59.3715,59.3715,59.3646,59.3646,347224.0
2018-07-11 13:20:00,85.39,85.4,85.38,85.4,207761.0,59.3646,59.3715,59.3576,59.3715,207761.0
2018-07-11 13:30:00,85.4,85.4,85.39,85.4,31716.0,59.3715,59.3715,59.3646,59.3715,31716.0
2018-07-11 13:40:00,85.4,85.4,85.37,85.38,222032.0,59.3715,59.3715,59.3507,59.3576,222032.0
2018-07-11 13:50:00,85.38,85.39,85.36,85.38,290540.0,59.3576,59.3646,59.3437,59.3576,290540.0
2018-07-11 14:00:00,85.38,85.4,85.36,85.37,392030.0,59.3576,59.3715,59.3437,59.3507,392030.0
2018-07-11 14:10:00,85.36,85.37,85.33,85.35,536872.0,59.3437,59.3507,59.3229,59.3368,536872.0
2018-07-11 14:20:00,85.34,85.37,85.34,85.35,178560.0,59.3298,59.3507,59.3298,59.3368,178560.0
2018-07-11 14:30:00,85.36,85.38,85.35,85.37,113012.0,59.3437,59.3576,59.3368,59.3507,113012.0
2018-07-11 14:40:00,85.36,85.38,85.36,85.38,55729.0,59.3437,59.3576,59.3437,59.3576,55729.0
2018-07-11 14:50:00,85.38,85.38,85.37,85.38,95562.0,59.3576,59.3576,59.3507,59.3576,95562.0
2018-07-11 15:00:00,85.38,85.39,85.37,85.38,122947.0,59.3576,59.3646,59.3507,59.3576,122947.0
2018-07-11 15:10:00,85.38,85.39,85.35,85.37,209352.0,59.3576,59.3646,59.3368,59.3507,209352.0
2018-07-11 15:20:00,85.37,85.37,85.35,85.36,158273.0,59.3507,59.3507,59.3368,59.3437,158273.0
2018-07-11 15:30:00,85.36,85.38,85.36,85.38,276774.0,59.3437,59.3576,59.3437,59.3576,276774.0
2018-07-11 15:40:00,85.38,85.41,85.37,85.41,432159.0,59.3576,59.3785,59.3507,59.3785,432159.0
2018-07-11 15:50:00,85.41,85.41,85.35,85.35,1501459.0,59.3785,59.3785,59.3368,59.3368,1501459.0
2018-07-12 09:30:00,85.48,85.5,85.44,85.48,102579.0,59.4272,59.4411,59.3993,59.4272,102579.0
2018-07-12 09:40:00,85.48,85.48,85.45,85.46,208387.0,59.4272,59.4272,59.4063,59.4132,208387.0
2018-07-12 09:50:00,85.47,85.49,85.46,85.49,216982.0,59.4202,59.4341,59.4132,59.4341,216982.0
2018-07-12 10:00:00,85.48,85.52,85.48,85.5,337537.0,59.4272,59.455,59.4272,59.4411,337537.0
2018-07-12 10:10:00,85.5,85.51,85.49,85.49,163593.0,59.4411,59.448,59.4341,59.4341,163593.0
2018-07-12 10:20:00,85.5,85.51,85.49,85.51,391655.0,59.4411,59.448,59.4341,59.448,391655.0
2018-07-12 10:30:00,85.5,85.52,85.5,85.51,143270.0,59.4411,59.455,59.4411,59.448,143270.0
2018-07-12 10:40:00,85.51,85.52,85.49,85.49,149340.0,59.448,59.455,59.4341,59.4341,149340.0
2018-07-12 10:50:00,85.49,85.5,85.48,85.49,93724.0,59.4341,59.4411,59.4272,59.4341,93724.0
2018-07-12 11:00:00,85.49,85.5,85.49,85.5,30527.0,59.4341,59.4411,59.4341,59.4411,30527.0
2018-07-12 11:10:00,85.49,85.52,85.49,85.5,160943.0,59.4341,59.455,59.4341,59.4411,160943.0
2018-07-12 11:20:00,85.5,85.54,85.5,85.53,96318.0,59.4411,59.4689,59.4411,59.4619,96318.0
2018-07-12 11:30:00,85.53,85.56,85.53,85.55,234674.0,59.4619,59.4828,59.4619,59.4758,234674.0
2018-07-12 11:40:00,85.54,85.58,85.54,85.58,197553.0,59.4689,59.4967,59.4689,59.4967,197553.0
2018-07-12 11:50:00,85.58,85.6,85.57,85.59,145788.0,59.4967,59.5106,59.4897,59.5036,145788.0
2018-07-12 12:00:00,85.6,85.6,85.58,85.59,95967.0,59.5106,59.5106,59.4967,59.5036,95967.0
2018-07-12 12:10:00,85.59,85.59,85.57,85.58,115029.0,59.5036,59.5036,59.4897,59.4967,115029.0
2018-07-12 12:20:00,85.57,85.58,85.56,85.57,219801.0,59.4897,59.4967,59.4828,59.4897,219801.0
2018-07-12 12:30:00,85.58,85.58,85.56,85.57,151440.0,59.4967,59.4967,59.4828,59.4897,151440.0
2018-07-12 12:40:00,85.56,85.57,85.55,85.56,130529.0,59.4828,59.4897,59.4758,59.4828,130529.0
2018-07-12 12:50:00,85.56,85.58,85.56,85.58,129479.0,59.4828,59.4967,59.4828,59.4967,129479.0
2018-07-12 13:00:00,85.58,85.6,85.57,85.6,427965.0,59.4967,59.5106,59.4897,59.5106,427965.0
2018-07-12 13:10:00,85.6,85.6,85.59,85.6,49867.0,59.5106,59.5106,59.5036,59.5106,49867.0
2018-07-12 13:20:00,85.59,85.6,85.59,85.6,84491.0,59.5036,59.5106,59.5036,59.5106,84491.0
2018-07-12 13:30:00,85.6,85.6,85.59,85.6,235310.0,59.5106,59.5106,59.5036,59.5106,235310.0
2018-07-12 13:40:00,85.6,85.61,85.6,85.61,85728.0,59.5106,59.5175,59.5106,59.5175,85728.0
2018-07-12 13:50:00,85.61,85.61,85.6,85.61,74619.0,59.5175,59.5175,59.5106,59.5175,74619.0
2018-07-12 14:00:00,85.61,85.61,85.6,85.61,125094.0,59.5175,59.5175,59.5106,59.5175,125094.0
2018-07-12 14:10:00,85.61,85.62,85.59,85.61,227119.0,59.5175,59.5245,59.5036,59.5175,227119.0
2018-07-12 14:20:00,85.61,85.61,85.6,85.61,96770.0,59.5175,59.5175,59.5106,59.5175,96770.0
2018-07-12 14:30:00,85.61,85.62,85.6,85.62,216365.0,59.5175,59.5245,59.5106,59.5245,216365.0
2018-07-12 14:40:00,85.62,85.62,85.61,85.61,82637.0,59.5245,59.5245,59.5175,59.5175,82637.0
2018-07-12 14:50:00,85.62,85.62,85.61,85.62,79995.0,59.5245,59.5245,59.5175,59.5245,79995.0
2018-07-12 15:00:00,85.62,85.62,85.61,85.62,151310.0,59.5245,59.5245,59.5175,59.5245,151310.0
2018-07-12 15:10:00,85.61,85.63,85.6,85.63,140756.0,59.5175,59.5314,59.5106,59.5314,140756.0
2018-07-12 15:20:00,85.63,85.63,85.6,85.62,164167.0,59.5314,59.5314,59.5106,59.5245,164167.0
2018-07-12 15:30:00,85.62,85.63,85.61,85.62,176504.0,59.5245,59.5314,59.5175,59.5245,176504.0
2018-07-12 15:40:00,85.62,85.65,85.61,85.62,650993.0,59.5245,59.5453,59.5175,59.5245,650993.0
2018-07-12 15:50:00,85.62,85.65,85.61,85.62,1302680.0,59.5245,59.5453,59.5175,59.5245,1302680.0
2018-07-13 09:30:00,85.68,85.7,85.62,85.69,183341.0,59.5662,59.5801,59.5245,59.5731,183341.0
2018-07-13 09:40:00,85.69,85.7,85.66,85.68,145650.0,59.5731,59.5801,59.5523,59.5662,145650.0
2018-07-13 09:50:00,85.68,85.68,85.64,85.67,370556.0,59.5662,59.5662,59.5384,59.5592,370556.0
2018-07-13 10:00:00,85.67,85.7,85.67,85.69,135121.0,59.5592,59.5801,59.5592,59.5731,135121.0
2018-07-13 10:10:00,85.69,85.7,85.68,85.7,165587.0,59.5731,59.5801,59.5662,59.5801,165587.0
2018-07-13 10:20:00,85.7,85.71,85.69,85.71,54511.0,59.5801,59.5871,59.5731,59.5871,54511.0
2018-07-13 10:30:00,85.71,85.71,85.68,85.7,1548309.0,59.5871,59.5871,59.5662,59.5801,1548309.0
2018-07-13 10:40:00,85.7,85.71,85.69,85.7,604450.0,59.5801,59.5871,59.5731,59.5801,604450.0
2018-07-13 10:50:00,85.7,85.72,85.7,85.7,165494.0,59.5801,59.594,59.5801,59.5801,165494.0
2018-07-13 11:00:00,85.71,85.72,85.7,85.71,445621.0,59.5871,59.594,59.5801,59.5871,445621.0
2018-07-13 11:10:00,85.71,85.72,85.7,85.71,73557.0,59.5871,59.594,59.5801,59.5871,73557.0
2018-07-13 11:20:00,85.71,85.72,85.71,85.71,51110.0,59.5871,59.594,59.5871,59.5871,51110.0
2018-07-13 11:30:00,85.71,85.72,85.7,85.71,120700.0,59.5871,59.594,59.5801,59.5871,120700.0
2018-07-13 11:40:00,85.71,85.71,85.69,85.7,732050.0,59.5871,59.5871,59.5731,59.5801,732050.0
2018-07-13 11:50:00,85.7,85.71,85.7,85.7,35359.0,59.5801,59.5871,59.5801,59.5801,35359.0
2018-07-13 12:00:00,85.7,85.71,85.69,85.7,92978.0,59.5801,59.5871,59.5731,59.5801,92978.0
2018-07-13 12:10:00,85.71,85.71,85.7,85.71,25813.0,59.5871,59.5871,59.5801,59.5871,25813.0
2018-07-13 12:20:00,85.7,85.71,85.68,85.69,72965.0,59.5801,59.5871,59.5662,59.5731,72965.0
2018-07-13 12:30:00,85.69,85.7,85.68,85.69,31488.0,59.5731,59.5801,59.5662,59.5731,31488.0
2018-07-13 12:40:00,85.7,85.71,85.65,85.65,414827.0,59.5801,59.5871,59.5453,59.5453,414827.0
2018-07-13 12:50:00,85.65,85.66,85.65,85.66,59528.0,59.5453,59.5523,59.5453,59.5523,59528.0
2018-07-13 13:00:00,85.66,85.69,85.65,85.69,231911.0,59.5523,59.5731,59.5453,59.5731,231911.0
2018-07-13 13:10:00,85.68,85.69,85.68,85.69,148823.0,59.5662,59.5731,59.5662,59.5731,148823.0
2018-07-13 13:20:00,85.69,85.7,85.68,85.7,91699.0,59.5731,59.5801,59.5662,59.5801,91699.0
2018-07-13 13:30:00,85.7,85.7,85.67,85.67,164009.0,59.5801,59.5801,59.5592,59.5592,164009.0
2018-07-13 13:40:00,85.67,85.68,85.66,85.66,41763.0,59.5592,59.5662,59.5523,59.5523,41763.0
2018-07-13 13:50:00,85.66,85.68,85.66,85.67,273393.0,59.5523,59.5662,59.5523,59.5592,273393.0
2018-07-13 14:00:00,85.67,85.68,85.66,85.66,47749.0,59.5592,59.5662,59.5523,59.5523,47749.0
2018-07-13 14:10:00,85.66,85.66,85.65,85.66,108514.0,59.5523,59.5523,59.5453,59.5523,108514.0
2018-07-13 14:20:00,85.65,85.69,85.65,85.68,216997.0,59.5453,59.5731,59.5453,59.5662,216997.0
2018-07-13 14:30:00,85.68,85.69,85.66,85.67,188765.0,59.5662,59.5731,59.5523,59.5592,188765.0
2018-07-13 14:40:00,85.67,85.69,85.66,85.68,199234.0,59.5592,59.5731,59.5523,59.5662,199234.0
2018-07-13 14:50:00,85.68,85.69,85.67,85.67,125406.0,59.5662,59.5731,59.5592,59.5592,125406.0
2018-07-13 15:00:00,85.67,85.68,85.67,85.67,50241.0,59.5592,59.5662,59.5592,59.5592,50241.0
2018-07-13 15:10:00,85.67,85.68,85.67,85.68,119906.0,59.5592,59.5662,59.5592,59.5662,119906.0
2018-07-13 15:20:00,85.68,85.68,85.67,85.68,174980.0,59.5662,59.5662,59.5592,59.5662,174980.0
2018-07-13 15:30:00,85.68,85.68,85.63,85.67,350950.0,59.5662,59.5662,59.5314,59.5592,350950.0
2018-07-13 15:40:00,85.66,85.67,85.64,85.65,447247.0,59.5523,59.5592,59.5384,59.5453,447247.0
2018-07-13 15:50:00,85.65,85.65,85.62,85.63,588969.0,59.5453,59.5453,59.5245,59.5314,588969.0
2018-07-16 09:30:00,85.62,85.63,85.58,85.6,282555.0,59.5245,59.5314,59.4967,59.5106,282555.0
2018-07-16 09:40:00,85.59,85.61,85.56,85.59,178846.0,59.5036,59.5175,59.4828,59.5036,178846.0
2018-07-16 09:50:00,85.58,85.6,85.58,85.59,36492.0,59.4967,59.5106,59.4967,59.5036,36492.0
2018-07-16 10:00:00,85.59,85.59,85.55,85.56,79082.0,59.5036,59.5036,59.4758,59.4828,79082.0
2018-07-16 10:10:00,85.56,85.58,85.54,85.58,138011.0,59.4828,59.4967,59.4689,59.4967,138011.0
2018-07-16 10:20:00,85.57,85.57,85.53,85.55,312812.0,59.4897,59.4897,59.4619,59.4758,312812.0
2018-07-16 10:30:00,85.55,85.57,85.55,85.57,111577.0,59.4758,59.4897,59.4758,59.4897,111577.0
2018-07-16 10:40:00,85.57,85.57,85.53,85.53,195686.0,59.4897,59.4897,59.4619,59.4619,195686.0
2018-07-16 10:50:00,85.53,85.54,85.51,85.53,118748.0,59.4619,59.4689,59.448,59.4619,118748.0
2018-07-16 11:00:00,85.53,85.53,85.52,85.53,198480.0,59.4619,59.4619,59.455,59.4619,198480.0
2018-07-16 11:10:00,85.52,85.53,85.51,85.52,38505.0,59.455,59.4619,59.448,59.455,38505.0
2018-07-16 11:20:00,85.51,85.54,85.51,85.54,195423.0,59.448,59.4689,59.448,59.4689,195423.0
2018-07-16 11:30:00,85.54,85.56,85.53,85.55,136660.0,59.4689,59.4828,59.4619,59.4758,136660.0
2018-07-16 11:40:00,85.56,85.56,85.55,85.55,37074.0,59.4828,59.4828,59.4758,59.4758,37074.0
2018-07-16 11:50:00,85.56,85.56,85.55,85.56,67878.0,59.4828,59.4828,59.4758,59.4828,67878.0
2018-07-16 12:00:00,85.56,85.56,85.55,85.56,37483.0,59.4828,59.4828,59.4758,59.4828,37483.0
2018-07-16 12:10:00,85.56,85.56,85.55,85.56,38813.0,59.4828,59.4828,59.4758,59.4828,38813.0
2018-07-16 12:20:00,85.56,85.57,85.55,85.57,101423.0,59.4828,59.4897,59.4758,59.4897,101423.0
2018-07-16 12:30:00,85.56,85.58,85.56,85.58,70048.0,59.4828,59.4967,59.4828,59.4967,70048.0
2018-07-16 12:40:00,85.58,85.58,85.57,85.58,45123.0,59.4967,59.4967,59.4897,59.4967,45123.0
2018-07-16 12:50:00,85.58,85.58,85.57,85.58,29898.0,59.4967,59.4967,59.4897,59.4967,29898.0
2018-07-16 13:00:00,85.58,85.58,85.57,85.58,32684.0,59.4967,59.4967,59.4897,59.4967,32684.0
2018-07-16 13:10:00,85.58,85.58,85.57,85.58,47309.0,59.4967,59.4967,59.4897,59.4967,47309.0
2018-07-16 13:20:00,85.58,85.58,85.57,85.58,66647.0,59.4967,59.4967,59.4897,59.4967,66647.0
2018-07-16 13:30:00,85.58,85.58,85.57,85.57,38775.0,59.4967,59.4967,59.4897,59.4897,38775.0
2018-07-16 13:40:00,85.58,85.58,85.57,85.58,139255.0,59.4967,59.4967,59.4897,59.4967,139255.0
2018-07-16 13:50:00,85.58,85.58,85.57,85.58,30077.0,59.4967,59.4967,59.4897,59.4967,30077.0
2018-07-16 14:00:00,85.58,85.58,85.55,85.58,378535.0,59.4967,59.4967,59.4758,59.4967,378535.0
2018-07-16 14:10:00,85.58,85.58,85.57,85.58,35284.0,59.4967,59.4967,59.4897,59.4967,35284.0
2018-07-16 14:20:00,85.58,85.59,85.57,85.59,156777.0,59.4967,59.5036,59.4897,59.5036,156777.0
2018-07-16 14:30:00,85.59,85.59,85.58,85.59,337475.0,59.5036,59.5036,59.4967,59.5036,337475.0
2018-07-16 14:40:00,85.59,85.59,85.55,85.56,119775.0,59.5036,59.5036,59.4758,59.4828,119775.0
2018-07-16 14:50:00,85.56,85.57,85.54,85.54,39338.0,59.4828,59.4897,59.4689,59.4689,39338.0
2018-07-16 15:00:00,85.55,85.57,85.54,85.57,83508.0,59.4758,59.4897,59.4689,59.4897,83508.0
2018-07-16 15:10:00,85.57,85.57,85.56,85.57,39453.0,59.4897,59.4897,59.4828,59.4897,39453.0
2018-07-16 15:20:00,85.57,85.59,85.56,85.59,140333.0,59.4897,59.5036,59.4828,59.5036,140333.0
2018-07-16 15:30:00,85.59,85.59,85.57,85.59,109521.0,59.5036,59.5036,59.4897,59.5036,109521.0
2018-07-16 15:40:00,85.59,85.6,85.58,85.59,303690.0,59.5036,59.5106,59.4967,59.5036,303690.0
2018-07-16 15:50:00,85.59,85.6,85.55,85.56,997815.0,59.5036,59.5106,59.4758,59.4828,997815.0
2018-07-17 09:30:00,85.49,85.52,85.44,85.46,214478.0,59.4341,59.455,59.3993,59.4132,214478.0
2018-07-17 09:40:00,85.46,85.47,85.45,85.46,138969.0,59.4132,59.4202,59.4063,59.4132,138969.0
2018-07-17 09:50:00,85.47,85.48,85.45,85.47,136231.0,59.4202,59.4272,59.4063,59.4202,136231.0
2018-07-17 10:00:00,85.47,85.5,85.46,85.48,270068.0,59.4202,59.4411,59.4132,59.4272,270068.0
2018-07-17 10:10:00,85.48,85.52,85.48,85.52,152287.0,59.4272,59.455,59.4272,59.455,152287.0
2018-07-17 10:20:00,85.52,85.54,85.51,85.53,124938.0,59.455,59.4689,59.448,59.4619,124938.0
2018-07-17 10:30:00,85.54,85.56,85.53,85.54,182910.0,59.4689,59.4828,59.4619,59.4689,182910.0
2018-07-17 10:40:00,85.54,85.58,85.54,85.57,98774.0,59.4689,59.4967,59.4689,59.4897,98774.0
2018-07-17 10:50:00,85.58,85.59,85.57,85.57,166581.0,59.4967,59.5036,59.4897,59.4897,166581.0
2018-07-17 11:00:00,85.57,85.6,85.57,85.59,129784.0,59.4897,59.5106,59.4897,59.5036,129784.0
2018-07-17 11:10:00,85.59,85.62,85.59,85.62,115860.0,59.5036,59.5245,59.5036,59.5245,115860.0
2018-07-17 11:20:00,85.62,85.62,85.6,85.61,62707.0,59.5245,59.5245,59.5106,59.5175,62707.0
2018-07-17 11:30:00,85.61,85.62,85.6,85.62,139745.0,59.5175,59.5245,59.5106,59.5245,139745.0
2018-07-17 11:40:00,85.61,85.63,85.61,85.62,290920.0,59.5175,59.5314,59.5175,59.5245,290920.0
2018-07-17 11:50:00,85.62,85.64,85.62,85.63,36433.0,59.5245,59.5384,59.5245,59.5314,36433.0
2018-07-17 12:00:00,85.64,85.64,85.61,85.62,74299.0,59.5384,59.5384,59.5175,59.5245,74299.0
2018-07-17 12:10:00,85.62,85.64,85.61,85.64,94214.0,59.5245,59.5384,59.5175,59.5384,94214.0
2018-07-17 12:20:00,85.64,85.65,85.63,85.64,25003.0,59.5384,59.5453,59.5314,59.5384,25003.0
2018-07-17 12:30:00,85.65,85.65,85.64,85.65,37884.0,59.5453,59.5453,59.5384,59.5453,37884.0
2018-07-17 12:40:00,85.64,85.65,85.64,85.65,18065.0,59.5384,59.5453,59.5384,59.5453,18065.0
2018-07-17 12:50:00,85.65,85.65,85.63,85.64,100232.0,59.5453,59.5453,59.5314,59.5384,100232.0
2018-07-17 13:00:00,85.64,85.64,85.63,85.64,13148.0,59.5384,59.5384,59.5314,59.5384,13148.0
2018-07-17 13:10:00,85.64,85.64,85.63,85.64,49925.0,59.5384,59.5384,59.5314,59.5384,49925.0
2018-07-17 13:20:00,85.64,85.64,85.63,85.63,226945.0,59.5384,59.5384,59.5314,59.5314,226945.0
2018-07-17 13:30:00,85.64,85.64,85.63,85.64,23829.0,59.5384,59.5384,59.5314,59.5384,23829.0
2018-07-17 13:40:00,85.64,85.64,85.63,85.64,39959.0,59.5384,59.5384,59.5314,59.5384,39959.0
2018-07-17 13:50:00,85.64,85.65,85.64,85.65,41516.0,59.5384,59.5453,59.5384,59.5453,41516.0
2018-07-17 14:00:00,85.65,85.65,85.64,85.64,148080.0,59.5453,59.5453,59.5384,59.5384,148080.0
2018-07-17 14:10:00,85.64,85.65,85.64,85.64,28359.0,59.5384,59.5453,59.5384,59.5384,28359.0
2018-07-17 14:20:00,85.65,85.65,85.64,85.65,59946.0,59.5453,59.5453,59.5384,59.5453,59946.0
2018-07-17 14:30:00,85.64,85.65,85.64,85.64,209864.0,59.5384,59.5453,59.5384,59.5384,209864.0
2018-07-17 14:40:00,85.64,85.65,85.64,85.64,89262.0,59.5384,59.5453,59.5384,59.5384,89262.0
2018-07-17 14:50:00,85.64,85.65,85.57,85.58,463066.0,59.5384,59.5453,59.4897,59.4967,463066.0
2018-07-17 15:00:00,85.58,85.6,85.57,85.6,105261.0,59.4967,59.5106,59.4897,59.5106,105261.0
2018-07-17 15:10:00,85.59,85.62,85.59,85.62,130820.0,59.5036,59.5245,59.5036,59.5245,130820.0
2018-07-17 15:20:00,85.61,85.62,85.59,85.6,131792.0,59.5175,59.5245,59.5036,59.5106,131792.0
2018-07-17 15:30:00,85.6,85.61,85.59,85.6,130442.0,59.5106,59.5175,59.5036,59.5106,130442.0
2018-07-17 15:40:00,85.6,85.61,85.59,85.59,580770.0,59.5106,59.5175,59.5036,59.5036,580770.0
2018-07-17 15:50:00,85.59,85.61,85.58,85.59,716297.0,59.5036,59.5175,59.4967,59.5036,716297.0
2018-07-18 09:30:00,85.61,85.64,85.59,85.61,144092.0,59.5175,59.5384,59.5036,59.5175,144092.0
2018-07-18 09:40:00,85.6,85.61,85.58,85.61,59683.0,59.5106,59.5175,59.4967,59.5175,59683.0
2018-07-18 09:50:00,85.61,85.61,85.54,85.55,237871.0,59.5175,59.5175,59.4689,59.4758,237871.0
2018-07-18 10:00:00,85.54,85.58,85.52,85.55,292140.0,59.4689,59.4967,59.455,59.4758,292140.0
2018-07-18 10:10:00,85.55,85.55,85.53,85.54,81971.0,59.4758,59.4758,59.4619,59.4689,81971.0
2018-07-18 10:20:00,85.54,85.56,85.53,85.56,66905.0,59.4689,59.4828,59.4619,59.4828,66905.0
2018-07-18 10:30:00,85.56,85.57,85.53,85.56,124599.0,59.4828,59.4897,59.4619,59.4828,124599.0
2018-07-18 10:40:00,85.56,85.58,85.56,85.56,26252.0,59.4828,59.4967,59.4828,59.4828,26252.0
2018-07-18 10:50:00,85.56,85.58,85.56,85.58,161491.0,59.4828,59.4967,59.4828,59.4967,161491.0
2018-07-18 11:00:00,85.58,85.6,85.57,85.6,86807.0,59.4967,59.5106,59.4897,59.5106,86807.0
2018-07-18 11:10:00,85.59,85.6,85.59,85.59,62979.0,59.5036,59.5106,59.5036,59.5036,62979.0
2018-07-18 11:20:00,85.59,85.6,85.59,85.59,61082.0,59.5036,59.5106,59.5036,59.5036,61082.0
2018-07-18 11:30:00,85.59,85.61,85.59,85.6,155407.0,59.5036,59.5175,59.5036,59.5106,155407.0
2018-07-18 11:40:00,85.6,85.6,85.59,85.6,41149.0,59.5106,59.5106,59.5036,59.5106,41149.0
2018-07-18 11:50:00,85.59,85.61,85.59,85.61,102439.0,59.5036,59.5175,59.5036,59.5175,102439.0
2018-07-18 12:00:00,85.61,85.61,85.6,85.61,28567.0,59.5175,59.5175,59.5106,59.5175,28567.0
2018-07-18 12:10:00,85.61,85.61,85.6,85.61,29153.0,59.5175,59.5175,59.5106,59.5175,29153.0
2018-07-18 12:20:00,85.61,85.62,85.6,85.62,51826.0,59.5175,59.5245,59.5106,59.5245,51826.0
2018-07-18 12:30:00,85.62,85.63,85.61,85.62,78986.0,59.5245,59.5314,59.5175,59.5245,78986.0
2018-07-18 12:40:00,85.62,85.63,85.61,85.62,122305.0,59.5245,59.5314,59.5175,59.5245,122305.0
2018-07-18 12:50:00,85.62,85.62,85.61,85.62,32823.0,59.5245,59.5245,59.5175,59.5245,32823.0
2018-07-18 13:00:00,85.62,85.62,85.61,85.62,37762.0,59.5245,59.5245,59.5175,59.5245,37762.0
2018-07-18 13:10:00,85.62,85.62,85.61,85.62,40672.0,59.5245,59.5245,59.5175,59.5245,40672.0
2018-07-18 13:20:00,85.62,85.62,85.61,85.62,41014.0,59.5245,59.5245,59.5175,59.5245,41014.0
2018-07-18 13:30:00,85.62,85.63,85.6,85.62,67859.0,59.5245,59.5314,59.5106,59.5245,67859.0
2018-07-18 13:40:00,85.62,85.62,85.61,85.62,37912.0,59.5245,59.5245,59.5175,59.5245,37912.0
2018-07-18 13:50:00,85.62,85.62,85.58,85.59,150640.0,59.5245,59.5245,59.4967,59.5036,150640.0
2018-07-18 14:00:00,85.59,85.61,85.58,85.61,90189.0,59.5036,59.5175,59.4967,59.5175,90189.0
2018-07-18 14:10:00,85.61,85.61,85.57,85.61,136870.0,59.5175,59.5175,59.4897,59.5175,136870.0
2018-07-18 14:20:00,85.61,85.63,85.61,85.63,98626.0,59.5175,59.5314,59.5175,59.5314,98626.0
2018-07-18 14:30:00,85.63,85.63,85.62,85.63,49876.0,59.5314,59.5314,59.5245,59.5314,49876.0
2018-07-18 14:40:00,85.63,85.64,85.62,85.63,356808.0,59.5314,59.5384,59.5245,59.5314,356808.0
2018-07-18 14:50:00,85.64,85.64,85.61,85.63,103727.0,59.5384,59.5384,59.5175,59.5314,103727.0
2018-07-18 15:00:00,85.63,85.64,85.62,85.64,67527.0,59.5314,59.5384,59.5245,59.5384,67527.0
2018-07-18 15:10:00,85.64,85.65,85.63,85.65,87885.0,59.5384,59.5453,59.5314,59.5453,87885.0
2018-07-18 15:20:00,85.65,85.66,85.64,85.66,115710.0,59.5453,59.5523,59.5384,59.5523,115710.0
2018-07-18 15:30:00,85.66,85.66,85.64,85.64,123816.0,59.5523,59.5523,59.5384,59.5384,123816.0
2018-07-18 15:40:00,85.64,85.67,85.64,85.67,389999.0,59.5384,59.5592,59.5384,59.5592,389999.0
2018-07-18 15:50:00,85.67,85.68,85.63,85.64,1009712.0,59.5592,59.5662,59.5314,59.5384,1009712.0
2018-07-19 09:30:00,85.57,85.57,85.52,85.56,272761.0,59.4897,59.4897,59.455,59.4828,272761.0
2018-07-19 09:40:00,85.55,85.56,85.51,85.51,172752.0,59.4758,59.4828,59.448,59.448,172752.0
2018-07-19 09:50:00,85.52,85.53,85.49,85.49,1187370.0,59.455,59.4619,59.4341,59.4341,1187370.0
2018-07-19 10:00:00,85.5,85.55,85.49,85.54,179302.0,59.4411,59.4758,59.4341,59.4689,179302.0
2018-07-19 10:10:00,85.54,85.56,85.53,85.56,187193.0,59.4689,59.4828,59.4619,59.4828,187193.0
2018-07-19 10:20:00,85.56,85.56,85.53,85.53,63706.0,59.4828,59.4828,59.4619,59.4619,63706.0
2018-07-19 10:30:00,85.54,85.56,85.52,85.56,124608.0,59.4689,59.4828,59.455,59.4828,124608.0
2018-07-19 10:40:00,85.56,85.58,85.54,85.55,92303.0,59.4828,59.4967,59.4689,59.4758,92303.0
2018-07-19 10:50:00,85.54,85.56,85.54,85.55,72416.0,59.4689,59.4828,59.4689,59.4758,72416.0
2018-07-19 11:00:00,85.56,85.57,85.55,85.56,86760.0,59.4828,59.4897,59.4758,59.4828,86760.0
2018-07-19 11:10:00,85.56,85.58,85.55,85.58,66674.0,59.4828,59.4967,59.4758,59.4967,66674.0
2018-07-19 11:20:00,85.58,85.6,85.57,85.58,64589.0,59.4967,59.5106,59.4897,59.4967,64589.0
2018-07-19 11:30:00,85.58,85.61,85.58,85.6,45267.0,59.4967,59.5175,59.4967,59.5106,45267.0
2018-07-19 11:40:00,85.6,85.61,85.6,85.6,22618.0,59.5106,59.5175,59.5106,59.5106,22618.0
2018-07-19 11:50:00,85.61,85.62,85.6,85.62,104874.0,59.5175,59.5245,59.5106,59.5245,104874.0
2018-07-19 12:00:00,85.62,85.62,85.59,85.59,100308.0,59.5245,59.5245,59.5036,59.5036,100308.0
2018-07-19 12:10:00,85.59,85.6,85.59,85.59,7554.0,59.5036,59.5106,59.5036,59.5036,7554.0
2018-07-19 12:20:00,85.59,85.6,85.59,85.59,33218.0,59.5036,59.5106,59.5036,59.5036,33218.0
2018-07-19 12:30:00,85.6,85.62,85.59,85.61,105944.0,59.5106,59.5245,59.5036,59.5175,105944.0
2018-07-19 12:40:00,85.6,85.61,85.58,85.59,42271.0,59.5106,59.5175,59.4967,59.5036,42271.0
2018-07-19 12:50:00,85.58,85.59,85.58,85.59,30691.0,59.4967,59.5036,59.4967,59.5036,30691.0
2018-07-19 13:00:00,85.59,85.62,85.57,85.59,415371.0,59.5036,59.5245,59.4897,59.5036,415371.0
2018-07-19 13:10:00,85.59,85.59,85.58,85.59,52313.0,59.5036,59.5036,59.4967,59.5036,52313.0
2018-07-19 13:20:00,85.59,85.6,85.58,85.6,134243.0,59.5036,59.5106,59.4967,59.5106,134243.0
2018-07-19 13:30:00,85.59,85.61,85.59,85.61,43834.0,59.5036,59.5175,59.5036,59.5175,43834.0
2018-07-19 13:40:00,85.61,85.62,85.6,85.61,34563.0,59.5175,59.5245,59.5106,59.5175,34563.0
2018-07-19 13:50:00,85.61,85.61,85.59,85.61,39444.0,59.5175,59.5175,59.5036,59.5175,39444.0
2018-07-19 14:00:00,85.6,85.64,85.6,85.62,59504.0,59.5106,59.5384,59.5106,59.5245,59504.0
2018-07-19 14:10:00,85.61,85.62,85.61,85.62,21411.0,59.5175,59.5245,59.5175,59.5245,21411.0
2018-07-19 14:20:00,85.62,85.62,85.6,85.6,46334.0,59.5245,59.5245,59.5106,59.5106,46334.0
2018-07-19 14:30:00,85.61,85.61,85.6,85.61,45314.0,59.5175,59.5175,59.5106,59.5175,45314.0
2018-07-19 14:40:00,85.61,85.61,85.57,85.58,135347.0,59.5175,59.5175,59.4897,59.4967,135347.0
2018-07-19 14:50:00,85.58,85.61,85.57,85.61,103190.0,59.4967,59.5175,59.4897,59.5175,103190.0
2018-07-19 15:00:00,85.61,85.63,85.6,85.62,225618.0,59.5175,59.5314,59.5106,59.5245,225618.0
2018-07-19 15:10:00,85.62,85.63,85.59,85.61,88319.0,59.5245,59.5314,59.5036,59.5175,88319.0
2018-07-19 15:20:00,85.61,85.61,85.6,85.61,50044.0,59.5175,59.5175,59.5106,59.5175,50044.0
2018-07-19 15:30:00,85.61,85.64,85.58,85.63,391961.0,59.5175,59.5384,59.4967,59.5314,391961.0
2018-07-19 15:40:00,85.63,85.63,85.6,85.62,177113.0,59.5314,59.5314,59.5106,59.5245,177113.0
2018-07-19 15:50:00,85.61,85.63,85.57,85.59,677632.0,59.5175,59.5314,59.4897,59.5036,677632.0
2018-07-20 09:30:00,85.62,85.64,85.58,85.58,100686.0,59.5245,59.5384,59.4967,59.4967,100686.0
2018-07-20 09:40:00,85.58,85.61,85.58,85.59,236259.0,59.4967,59.5175,59.4967,59.5036,236259.0
2018-07-20 09:50:00,85.58,85.61,85.58,85.61,470364.0,59.4967,59.5175,59.4967,59.5175,470364.0
2018-07-20 10:00:00,85.61,85.63,85.61,85.62,174079.0,59.5175,59.5314,59.5175,59.5245,174079.0
2018-07-20 10:10:00,85.63,85.63,85.62,85.62,143780.0,59.5314,59.5314,59.5245,59.5245,143780.0
2018-07-20 10:20:00,85.62,85.63,85.61,85.62,228559.0,59.5245,59.5314,59.5175,59.5245,228559.0
2018-07-20 10:30:00,85.62,85.66,85.61,85.66,231324.0,59.5245,59.5523,59.5175,59.5523,231324.0
2018-07-20 10:40:00,85.66,85.66,85.62,85.63,203626.0,59.5523,59.5523,59.5245,59.5314,203626.0
2018-07-20 10:50:00,85.63,85.64,85.62,85.63,61278.0,59.5314,59.5384,59.5245,59.5314,61278.0
2018-07-20 11:00:00,85.62,85.63,85.58,85.6,197029.0,59.5245,59.5314,59.4967,59.5106,197029.0
2018-07-20 11:10:00,85.6,85.62,85.59,85.62,98278.0,59.5106,59.5245,59.5036,59.5245,98278.0
2018-07-20 11:20:00,85.62,85.65,85.62,85.65,19183.0,59.5245,59.5453,59.5245,59.5453,19183.0
2018-07-20 11:30:00,85.65,85.67,85.64,85.67,54415.0,59.5453,59.5592,59.5384,59.5592,54415.0
2018-07-20 11:40:00,85.67,85.68,85.66,85.67,104496.0,59.5592,59.5662,59.5523,59.5592,104496.0
2018-07-20 11:50:00,85.68,85.68,85.66,85.67,91955.0,59.5662,59.5662,59.5523,59.5592,91955.0
2018-07-20 12:00:00,85.67,85.67,85.66,85.67,20163.0,59.5592,59.5592,59.5523,59.5592,20163.0
2018-07-20 12:10:00,85.67,85.68,85.66,85.67,36377.0,59.5592,59.5662,59.5523,59.5592,36377.0
2018-07-20 12:20:00,85.68,85.68,85.67,85.68,30043.0,59.5662,59.5662,59.5592,59.5662,30043.0
2018-07-20 12:30:00,85.68,85.68,85.67,85.67,34631.0,59.5662,59.5662,59.5592,59.5592,34631.0
2018-07-20 12:40:00,85.67,85.69,85.67,85.69,22137.0,59.5592,59.5731,59.5592,59.5731,22137.0
2018-07-20 12:50:00,85.69,85.69,85.68,85.68,51600.0,59.5731,59.5731,59.5662,59.5662,51600.0
2018-07-20 13:00:00,85.68,85.69,85.67,85.68,63366.0,59.5662,59.5731,59.5592,59.5662,63366.0
2018-07-20 13:10:00,85.69,85.69,85.68,85.69,30773.0,59.5731,59.5731,59.5662,59.5731,30773.0
2018-07-20 13:20:00,85.69,85.69,85.67,85.67,47504.0,59.5731,59.5731,59.5592,59.5592,47504.0
2018-07-20 13:30:00,85.67,85.68,85.65,85.66,208897.0,59.5592,59.5662,59.5453,59.5523,208897.0
2018-07-20 13:40:00,85.66,85.66,85.65,85.66,23641.0,59.5523,59.5523,59.5453,59.5523,23641.0
2018-07-20 13:50:00,85.66,85.66,85.65,85.66,33749.0,59.5523,59.5523,59.5453,59.5523,33749.0
2018-07-20 14:00:00,85.66,85.68,85.65,85.67,67169.0,59.5523,59.5662,59.5453,59.5592,67169.0
2018-07-20 14:10:00,85.67,85.68,85.64,85.65,1170712.0,59.5592,59.5662,59.5384,59.5453,1170712.0
2018-07-20 14:20:00,85.65,85.66,85.65,85.65,64595.0,59.5453,59.5523,59.5453,59.5453,64595.0
2018-07-20 14:30:00,85.65,85.66,85.63,85.63,174354.0,59.5453,59.5523,59.5314,59.5314,174354.0
2018-07-20 14:40:00,85.63,85.66,85.63,85.66,92559.0,59.5314,59.5523,59.5314,59.5523,92559.0
2018-07-20 14:50:00,85.66,85.66,85.65,85.65,73529.0,59.5523,59.5523,59.5453,59.5453,73529.0
2018-07-20 15:00:00,85.66,85.66,85.65,85.66,43987.0,59.5523,59.5523,59.5453,59.5523,43987.0
2018-07-20 15:10:00,85.66,85.66,85.65,85.66,125061.0,59.5523,59.5523,59.5453,59.5523,125061.0
2018-07-20 15:20:00,85.66,85.66,85.65,85.66,62403.0,59.5523,59.5523,59.5453,59.5523,62403.0
2018-07-20 15:30:00,85.66,85.66,85.65,85.66,65892.0,59.5523,59.5523,59.5453,59.5523,65892.0
2018-07-20 15:40:00,85.66,85.66,85.64,85.66,450472.0,59.5523,59.5523,59.5384,59.5523,450472.0
2018-07-20 15:50:00,85.66,85.66,85.62,85.63,813106.0,59.5523,59.5523,59.5245,59.5314,813106.0
2018-07-23 09:30:00,85.67,85.69,85.65,85.65,90088.0,59.5592,59.5731,59.5453,59.5453,90088.0
2018-07-23 09:40:00,85.65,85.67,85.62,85.63,141771.0,59.5453,59.5592,59.5245,59.5314,141771.0
2018-07-23 09:50:00,85.63,85.68,85.63,85.66,155346.0,59.5314,59.5662,59.5314,59.5523,155346.0
2018-07-23 10:00:00,85.66,85.69,85.65,85.68,280746.0,59.5523,59.5731,59.5453,59.5662,280746.0
2018-07-23 10:10:00,85.68,85.69,85.65,85.66,236767.0,59.5662,59.5731,59.5453,59.5523,236767.0
2018-07-23 10:20:00,85.65,85.65,85.6,85.61,494622.0,59.5453,59.5453,59.5106,59.5175,494622.0
2018-07-23 10:30:00,85.61,85.63,85.6,85.63,122413.0,59.5175,59.5314,59.5106,59.5314,122413.0
2018-07-23 10:40:00,85.62,85.63,85.61,85.61,136516.0,59.5245,59.5314,59.5175,59.5175,136516.0
2018-07-23 10:50:00,85.62,85.65,85.61,85.64,494149.0,59.5245,59.5453,59.5175,59.5384,494149.0
2018-07-23 11:00:00,85.64,85.64,85.62,85.62,94506.0,59.5384,59.5384,59.5245,59.5245,94506.0
2018-07-23 11:10:00,85.62,85.64,85.62,85.63,129666.0,59.5245,59.5384,59.5245,59.5314,129666.0
2018-07-23 11:20:00,85.63,85.64,85.62,85.63,166875.0,59.5314,59.5384,59.5245,59.5314,166875.0
2018-07-23 11:30:00,85.63,85.64,85.62,85.64,59357.0,59.5314,59.5384,59.5245,59.5384,59357.0
2018-07-23 11:40:00,85.64,85.64,85.62,85.63,146281.0,59.5384,59.5384,59.5245,59.5314,146281.0
2018-07-23 11:50:00,85.63,85.64,85.62,85.63,280696.0,59.5314,59.5384,59.5245,59.5314,280696.0
2018-07-23 12:00:00,85.63,85.63,85.62,85.62,157049.0,59.5314,59.5314,59.5245,59.5245,157049.0
2018-07-23 12:10:00,85.62,85.64,85.62,85.63,155315.0,59.5245,59.5384,59.5245,59.5314,155315.0
2018-07-23 12:20:00,85.63,85.64,85.62,85.63,340957.0,59.5314,59.5384,59.5245,59.5314,340957.0
2018-07-23 12:30:00,85.63,85.65,85.63,85.65,159928.0,59.5314,59.5453,59.5314,59.5453,159928.0
2018-07-23 12:40:00,85.65,85.65,85.64,85.65,10555.0,59.5453,59.5453,59.5384,59.5453,10555.0
2018-07-23 12:50:00,85.64,85.65,85.63,85.63,35776.0,59.5384,59.5453,59.5314,59.5314,35776.0
2018-07-23 13:00:00,85.64,85.64,85.62,85.63,33727.0,59.5384,59.5384,59.5245,59.5314,33727.0
2018-07-23 13:10:00,85.63,85.64,85.62,85.63,37372.0,59.5314,59.5384,59.5245,59.5314,37372.0
2018-07-23 13:20:00,85.63,85.63,85.6,85.62,328111.0,59.5314,59.5314,59.5106,59.5245,328111.0
2018-07-23 13:30:00,85.61,85.63,85.61,85.62,46012.0,59.5175,59.5314,59.5175,59.5245,46012.0
2018-07-23 13:40:00,85.63,85.63,85.6,85.6,311904.0,59.5314,59.5314,59.5106,59.5106,311904.0
2018-07-23 13:50:00,85.6,85.61,85.59,85.61,260425.0,59.5106,59.5175,59.5036,59.5175,260425.0
2018-07-23 14:00:00,85.61,85.62,85.6,85.61,62447.0,59.5175,59.5245,59.5106,59.5175,62447.0
2018-07-23 14:10:00,85.61,85.62,85.6,85.6,208307.0,59.5175,59.5245,59.5106,59.5106,208307.0
2018-07-23 14:20:00,85.61,85.62,85.6,85.62,56771.0,59.5175,59.5245,59.5106,59.5245,56771.0
2018-07-23 14:30:00,85.62,85.62,85.61,85.61,13753.0,59.5245,59.5245,59.5175,59.5175,13753.0
2018-07-23 14:40:00,85.61,85.62,85.6,85.62,83312.0,59.5175,59.5245,59.5106,59.5245,83312.0
2018-07-23 14:50:00,85.62,85.63,85.61,85.62,196730.0,59.5245,59.5314,59.5175,59.5245,196730.0
2018-07-23 15:00:00,85.62,85.63,85.6,85.61,304556.0,59.5245,59.5314,59.5106,59.5175,304556.0
2018-07-23 15:10:00,85.6,85.62,85.6,85.61,141635.0,59.5106,59.5245,59.5106,59.5175,141635.0
2018-07-23 15:20:00,85.61,85.61,85.6,85.61,54435.0,59.5175,59.5175,59.5106,59.5175,54435.0
2018-07-23 15:30:00,85.61,85.61,85.59,85.59,42980.0,59.5175,59.5175,59.5036,59.5036,42980.0
2018-07-23 15:40:00,85.59,85.61,85.59,85.61,97328.0,59.5036,59.5175,59.5036,59.5175,97328.0
2018-07-23 15:50:00,85.61,85.63,85.59,85.61,512193.0,59.5175,59.5314,59.5036,59.5175,512193.0
2018-07-24 09:30:00,85.6,85.75,85.6,85.75,725174.0,59.5106,59.6149,59.5106,59.6149,725174.0
2018-07-24 09:40:00,85.75,85.78,85.75,85.78,344995.0,59.6149,59.6357,59.6149,59.6357,344995.0
2018-07-24 09:50:00,85.78,85.79,85.77,85.79,335322.0,59.6357,59.6427,59.6288,59.6427,335322.0
2018-07-24 10:00:00,85.79,85.8,85.77,85.8,215033.0,59.6427,59.6496,59.6288,59.6496,215033.0
2018-07-24 10:10:00,85.8,85.82,85.79,85.82,131747.0,59.6496,59.6635,59.6427,59.6635,131747.0
2018-07-24 10:20:00,85.81,85.82,85.8,85.81,224776.0,59.6566,59.6635,59.6496,59.6566,224776.0
2018-07-24 10:30:00,85.81,85.82,85.8,85.81,225165.0,59.6566,59.6635,59.6496,59.6566,225165.0
2018-07-24 10:40:00,85.81,85.83,85.81,85.81,244766.0,59.6566,59.6705,59.6566,59.6566,244766.0
2018-07-24 10:50:00,85.81,85.81,85.79,85.79,181010.0,59.6566,59.6566,59.6427,59.6427,181010.0
2018-07-24 11:00:00,85.8,85.8,85.72,85.76,315430.0,59.6496,59.6496,59.594,59.6218,315430.0
2018-07-24 11:10:00,85.75,85.75,85.72,85.73,303866.0,59.6149,59.6149,59.594,59.601,303866.0
2018-07-24 11:20:00,85.74,85.76,85.73,85.75,122298.0,59.6079,59.6218,59.601,59.6149,122298.0
2018-07-24 11:30:00,85.75,85.75,85.73,85.75,149275.0,59.6149,59.6149,59.601,59.6149,149275.0
2018-07-24 11:40:00,85.75,85.75,85.73,85.75,351315.0,59.6149,59.6149,59.601,59.6149,351315.0
2018-07-24 11:50:00,85.74,85.75,85.73,85.74,212544.0,59.6079,59.6149,59.601,59.6079,212544.0
2018-07-24 12:00:00,85.74,85.76,85.74,85.76,86674.0,59.6079,59.6218,59.6079,59.6218,86674.0
2018-07-24 12:10:00,85.76,85.77,85.75,85.77,233048.0,59.6218,59.6288,59.6149,59.6288,233048.0
2018-07-24 12:20:00,85.77,85.78,85.76,85.78,177923.0,59.6288,59.6357,59.6218,59.6357,177923.0
2018-07-24 12:30:00,85.78,85.78,85.76,85.77,219721.0,59.6357,59.6357,59.6218,59.6288,219721.0
2018-07-24 12:40:00,85.77,85.77,85.75,85.76,24584.0,59.6288,59.6288,59.6149,59.6218,24584.0
2018-07-24 12:50:00,85.76,85.76,85.71,85.73,325526.0,59.6218,59.6218,59.5871,59.601,325526.0
2018-07-24 13:00:00,85.73,85.73,85.72,85.72,203720.0,59.601,59.601,59.594,59.594,203720.0
2018-07-24 13:10:00,85.73,85.73,85.7,85.7,45314.0,59.601,59.601,59.5801,59.5801,45314.0
2018-07-24 13:20:00,85.7,85.71,85.68,85.68,384168.0,59.5801,59.5871,59.5662,59.5662,384168.0
2018-07-24 13:30:00,85.69,85.69,85.66,85.68,163457.0,59.5731,59.5731,59.5523,59.5662,163457.0
2018-07-24 13:40:00,85.68,85.71,85.67,85.7,185469.0,59.5662,59.5871,59.5592,59.5801,185469.0
2018-07-24 13:50:00,85.7,85.74,85.7,85.72,106368.0,59.5801,59.6079,59.5801,59.594,106368.0
2018-07-24 14:00:00,85.72,85.73,85.69,85.7,107000.0,59.594,59.601,59.5731,59.5801,107000.0
2018-07-24 14:10:00,85.7,85.71,85.69,85.71,28356.0,59.5801,59.5871,59.5731,59.5871,28356.0
2018-07-24 14:20:00,85.7,85.71,85.7,85.71,69814.0,59.5801,59.5871,59.5801,59.5871,69814.0
2018-07-24 14:30:00,85.71,85.73,85.7,85.72,127004.0,59.5871,59.601,59.5801,59.594,127004.0
2018-07-24 14:40:00,85.73,85.76,85.72,85.75,93834.0,59.601,59.6218,59.594,59.6149,93834.0
2018-07-24 14:50:00,85.76,85.77,85.75,85.77,109881.0,59.6218,59.6288,59.6149,59.6288,109881.0
2018-07-24 15:00:00,85.77,85.78,85.76,85.78,312045.0,59.6288,59.6357,59.6218,59.6357,312045.0
2018-07-24 15:10:00,85.78,85.79,85.77,85.79,195943.0,59.6357,59.6427,59.6288,59.6427,195943.0
2018-07-24 15:20:00,85.79,85.79,85.78,85.79,30566.0,59.6427,59.6427,59.6357,59.6427,30566.0
2018-07-24 15:30:00,85.79,85.81,85.78,85.8,287667.0,59.6427,59.6566,59.6357,59.6496,287667.0
2018-07-24 15:40:00,85.81,85.81,85.77,85.78,187835.0,59.6566,59.6566,59.6288,59.6357,187835.0
2018-07-24 15:50:00,85.78,85.79,85.76,85.77,674969.0,59.6357,59.6427,59.6218,59.6288,674969.0
2018-07-25 09:30:00,85.79,85.8,85.74,85.8,112926.0,59.6427,59.6496,59.6079,59.6496,112926.0
2018-07-25 09:40:00,85.8,85.82,85.79,85.81,63645.0,59.6496,59.6635,59.6427,59.6566,63645.0
2018-07-25 09:50:00,85.82,85.82,85.8,85.81,25475.0,59.6635,59.6635,59.6496,59.6566,25475.0
2018-07-25 10:00:00,85.81,85.82,85.78,85.78,90733.0,59.6566,59.6635,59.6357,59.6357,90733.0
2018-07-25 10:10:00,85.78,85.79,85.74,85.74,178736.0,59.6357,59.6427,59.6079,59.6079,178736.0
2018-07-25 10:20:00,85.75,85.76,85.72,85.75,240852.0,59.6149,59.6218,59.594,59.6149,240852.0
2018-07-25 10:30:00,85.76,85.78,85.75,85.78,49209.0,59.6218,59.6357,59.6149,59.6357,49209.0
2018-07-25 10:40:00,85.78,85.8,85.75,85.79,342639.0,59.6357,59.6496,59.6149,59.6427,342639.0
2018-07-25 10:50:00,85.79,85.8,85.77,85.79,60254.0,59.6427,59.6496,59.6288,59.6427,60254.0
2018-07-25 11:00:00,85.78,85.8,85.77,85.78,206349.0,59.6357,59.6496,59.6288,59.6357,206349.0
2018-07-25 11:10:00,85.79,85.82,85.78,85.81,341824.0,59.6427,59.6635,59.6357,59.6566,341824.0
2018-07-25 11:20:00,85.82,85.84,85.8,85.83,263500.0,59.6635,59.6774,59.6496,59.6705,263500.0
2018-07-25 11:30:00,85.84,85.85,85.83,85.84,66282.0,59.6774,59.6844,59.6705,59.6774,66282.0
2018-07-25 11:40:00,85.85,85.86,85.84,85.84,171385.0,59.6844,59.6913,59.6774,59.6774,171385.0
2018-07-25 11:50:00,85.85,85.85,85.83,85.84,53402.0,59.6844,59.6844,59.6705,59.6774,53402.0
2018-07-25 12:00:00,85.84,85.84,85.83,85.84,64583.0,59.6774,59.6774,59.6705,59.6774,64583.0
2018-07-25 12:10:00,85.84,85.84,85.83,85.84,27896.0,59.6774,59.6774,59.6705,59.6774,27896.0
2018-07-25 12:20:00,85.84,85.84,85.83,85.84,44455.0,59.6774,59.6774,59.6705,59.6774,44455.0
2018-07-25 12:30:00,85.84,85.84,85.83,85.83,20967.0,59.6774,59.6774,59.6705,59.6705,20967.0
2018-07-25 12:40:00,85.84,85.85,85.83,85.84,109185.0,59.6774,59.6844,59.6705,59.6774,109185.0
2018-07-25 12:50:00,85.85,85.86,85.84,85.86,48345.0,59.6844,59.6913,59.6774,59.6913,48345.0
2018-07-25 13:00:00,85.86,85.87,85.85,85.87,35566.0,59.6913,59.6983,59.6844,59.6983,35566.0
2018-07-25 13:10:00,85.86,85.87,85.85,85.86,345430.0,59.6913,59.6983,59.6844,59.6913,345430.0
2018-07-25 13:20:00,85.86,85.86,85.84,85.84,137824.0,59.6913,59.6913,59.6774,59.6774,137824.0
2018-07-25 13:30:00,85.84,85.85,85.84,85.85,44483.0,59.6774,59.6844,59.6774,59.6844,44483.0
2018-07-25 13:40:00,85.85,85.87,85.84,85.87,59609.0,59.6844,59.6983,59.6774,59.6983,59609.0
2018-07-25 13:50:00,85.87,85.88,85.86,85.88,76029.0,59.6983,59.7052,59.6913,59.7052,76029.0
2018-07-25 14:00:00,85.88,85.88,85.86,85.87,227268.0,59.7052,59.7052,59.6913,59.6983,227268.0
2018-07-25 14:10:00,85.87,85.88,85.85,85.86,339694.0,59.6983,59.7052,59.6844,59.6913,339694.0
2018-07-25 14:20:00,85.86,85.86,85.85,85.86,331723.0,59.6913,59.6913,59.6844,59.6913,331723.0
2018-07-25 14:30:00,85.86,85.87,85.85,85.87,113344.0,59.6913,59.6983,59.6844,59.6983,113344.0
2018-07-25 14:40:00,85.87,85.87,85.85,85.86,279249.0,59.6983,59.6983,59.6844,59.6913,279249.0
2018-07-25 14:50:00,85.86,85.86,85.85,85.86,28131.0,59.6913,59.6913,59.6844,59.6913,28131.0
2018-07-25 15:00:00,85.86,85.86,85.84,85.85,200530.0,59.6913,59.6913,59.6774,59.6844,200530.0
2018-07-25 15:10:00,85.84,85.85,85.82,85.83,105192.0,59.6774,59.6844,59.6635,59.6705,105192.0
2018-07-25 15:20:00,85.82,85.84,85.81,85.84,249251.0,59.6635,59.6774,59.6566,59.6774,249251.0
2018-07-25 15:30:00,85.83,85.87,85.81,85.87,277437.0,59.6705,59.6983,59.6566,59.6983,277437.0
2018-07-25 15:40:00,85.87,85.91,85.86,85.9,608927.0,59.6983,59.7261,59.6913,59.7191,608927.0
2018-07-25 15:50:00,85.91,85.95,85.9,85.92,1454922.0,59.7261,59.7539,59.7191,59.733,1454922.0
2018-07-26 09:30:00,85.94,85.97,85.91,85.96,168713.0,59.747,59.7678,59.7261,59.7609,168713.0
2018-07-26 09:40:00,85.96,86.0,85.96,86.0,1635301.0,59.7609,59.7887,59.7609,59.7887,1635301.0
2018-07-26 09:50:00,86.0,86.0,85.96,85.96,255014.0,59.7887,59.7887,59.7609,59.7609,255014.0
2018-07-26 10:00:00,85.97,85.99,85.96,85.98,129888.0,59.7678,59.7817,59.7609,59.7748,129888.0
2018-07-26 10:10:00,85.98,85.99,85.98,85.99,87718.0,59.7748,59.7817,59.7748,59.7817,87718.0
2018-07-26 10:20:00,85.99,86.0,85.98,85.99,557539.0,59.7817,59.7887,59.7748,59.7817,557539.0
2018-07-26 10:30:00,85.98,86.01,85.98,86.01,327953.0,59.7748,59.7956,59.7748,59.7956,327953.0
2018-07-26 10:40:00,86.01,86.01,86.0,86.0,360372.0,59.7956,59.7956,59.7887,59.7887,360372.0
2018-07-26 10:50:00,86.0,86.01,85.97,85.98,170482.0,59.7887,59.7956,59.7678,59.7748,170482.0
2018-07-26 11:00:00,85.98,85.99,85.98,85.98,54249.0,59.7748,59.7817,59.7748,59.7748,54249.0
2018-07-26 11:10:00,85.98,85.99,85.95,85.95,97580.0,59.7748,59.7817,59.7539,59.7539,97580.0
2018-07-26 11:20:00,85.96,85.97,85.95,85.95,144431.0,59.7609,59.7678,59.7539,59.7539,144431.0
2018-07-26 11:30:00,85.96,85.96,85.94,85.96,350592.0,59.7609,59.7609,59.747,59.7609,350592.0
2018-07-26 11:40:00,85.96,85.96,85.95,85.95,48453.0,59.7609,59.7609,59.7539,59.7539,48453.0
2018-07-26 11:50:00,85.95,85.96,85.95,85.95,70317.0,59.7539,59.7609,59.7539,59.7539,70317.0
2018-07-26 12:00:00,85.96,85.98,85.95,85.96,181896.0,59.7609,59.7748,59.7539,59.7609,181896.0
2018-07-26 12:10:00,85.96,85.97,85.95,85.96,191198.0,59.7609,59.7678,59.7539,59.7609,191198.0
2018-07-26 12:20:00,85.95,85.96,85.94,85.95,67301.0,59.7539,59.7609,59.747,59.7539,67301.0
2018-07-26 12:30:00,85.95,85.96,85.94,85.95,147009.0,59.7539,59.7609,59.747,59.7539,147009.0
2018-07-26 12:40:00,85.95,85.96,85.95,85.95,23476.0,59.7539,59.7609,59.7539,59.7539,23476.0
2018-07-26 12:50:00,85.95,85.96,85.9,85.91,427952.0,59.7539,59.7609,59.7191,59.7261,427952.0
2018-07-26 13:00:00,85.92,85.92,85.9,85.91,35535.0,59.733,59.733,59.7191,59.7261,35535.0
2018-07-26 13:10:00,85.91,85.93,85.9,85.93,85382.0,59.7261,59.74,59.7191,59.74,85382.0
2018-07-26 13:20:00,85.92,85.94,85.92,85.93,48587.0,59.733,59.747,59.733,59.74,48587.0
2018-07-26 13:30:00,85.93,85.94,85.91,85.92,119069.0,59.74,59.747,59.7261,59.733,119069.0
2018-07-26 13:40:00,85.92,85.93,85.92,85.92,23493.0,59.733,59.74,59.733,59.733,23493.0
2018-07-26 13:50:00,85.93,85.93,85.92,85.92,34297.0,59.74,59.74,59.733,59.733,34297.0
2018-07-26 14:00:00,85.92,85.93,85.9,85.9,63536.0,59.733,59.74,59.7191,59.7191,63536.0
2018-07-26 14:10:00,85.91,85.92,85.9,85.91,43982.0,59.7261,59.733,59.7191,59.7261,43982.0
2018-07-26 14:20:00,85.92,85.95,85.91,85.94,128606.0,59.733,59.7539,59.7261,59.747,128606.0
2018-07-26 14:30:00,85.94,85.95,85.93,85.94,96102.0,59.747,59.7539,59.74,59.747,96102.0
2018-07-26 14:40:00,85.94,85.94,85.92,85.92,78515.0,59.747,59.747,59.733,59.733,78515.0
2018-07-26 14:50:00,85.92,85.93,85.92,85.92,154662.0,59.733,59.74,59.733,59.733,154662.0
2018-07-26 15:00:00,85.92,85.93,85.9,85.91,179221.0,59.733,59.74,59.7191,59.7261,179221.0
2018-07-26 15:10:00,85.91,85.94,85.9,85.93,327914.0,59.7261,59.747,59.7191,59.74,327914.0
2018-07-26 15:20:00,85.94,85.95,85.92,85.93,163753.0,59.747,59.7539,59.733,59.74,163753.0
2018-07-26 15:30:00,85.93,85.95,85.92,85.95,203584.0,59.74,59.7539,59.733,59.7539,203584.0
2018-07-26 15:40:00,85.95,85.95,85.93,85.93,280331.0,59.7539,59.7539,59.74,59.74,280331.0
2018-07-26 15:50:00,85.93,85.95,85.93,85.94,461917.0,59.74,59.7539,59.74,59.747,461917.0
2018-07-27 09:30:00,85.95,85.98,85.95,85.95,101393.0,59.7539,59.7748,59.7539,59.7539,101393.0
2018-07-27 09:40:00,85.95,85.96,85.94,85.95,20080.0,59.7539,59.7609,59.747,59.7539,20080.0
2018-07-27 09:50:00,85.94,85.96,85.92,85.92,80315.0,59.747,59.7609,59.733,59.733,80315.0
2018-07-27 10:00:00,85.92,85.93,85.91,85.92,59995.0,59.733,59.74,59.7261,59.733,59995.0
2018-07-27 10:10:00,85.93,85.93,85.9,85.92,451054.0,59.74,59.74,59.7191,59.733,451054.0
2018-07-27 10:20:00,85.91,85.92,85.9,85.91,53633.0,59.7261,59.733,59.7191,59.7261,53633.0
2018-07-27 10:30:00,85.9,85.92,85.9,85.91,57618.0,59.7191,59.733,59.7191,59.7261,57618.0
2018-07-27 10:40:00,85.9,85.91,85.86,85.89,332142.0,59.7191,59.7261,59.6913,59.7122,332142.0
2018-07-27 10:50:00,85.89,85.9,85.88,85.89,270554.0,59.7122,59.7191,59.7052,59.7122,270554.0
2018-07-27 11:00:00,85.89,85.9,85.86,85.86,277647.0,59.7122,59.7191,59.6913,59.6913,277647.0
2018-07-27 11:10:00,85.86,85.89,85.86,85.88,168216.0,59.6913,59.7122,59.6913,59.7052,168216.0
2018-07-27 11:20:00,85.88,85.89,85.87,85.88,564905.0,59.7052,59.7122,59.6983,59.7052,564905.0
2018-07-27 11:30:00,85.89,85.93,85.88,85.92,594834.0,59.7122,59.74,59.7052,59.733,594834.0
2018-07-27 11:40:00,85.92,85.93,85.9,85.92,283858.0,59.733,59.74,59.7191,59.733,283858.0
2018-07-27 11:50:00,85.91,85.93,85.9,85.91,122979.0,59.7261,59.74,59.7191,59.7261,122979.0
2018-07-27 12:00:00,85.91,85.91,85.88,85.9,407568.0,59.7261,59.7261,59.7052,59.7191,407568.0
2018-07-27 12:10:00,85.91,85.92,85.9,85.91,141063.0,59.7261,59.733,59.7191,59.7261,141063.0
2018-07-27 12:20:00,85.91,85.92,85.9,85.91,117028.0,59.7261,59.733,59.7191,59.7261,117028.0
2018-07-27 12:30:00,85.9,85.91,85.84,85.84,887355.0,59.7191,59.7261,59.6774,59.6774,887355.0
2018-07-27 12:40:00,85.84,85.87,85.82,85.86,560454.0,59.6774,59.6983,59.6635,59.6913,560454.0
2018-07-27 12:50:00,85.86,85.89,85.83,85.84,285833.0,59.6913,59.7122,59.6705,59.6774,285833.0
2018-07-27 13:00:00,85.84,85.88,85.81,85.88,161998.0,59.6774,59.7052,59.6566,59.7052,161998.0
2018-07-27 13:10:00,85.88,85.89,85.86,85.89,100471.0,59.7052,59.7122,59.6913,59.7122,100471.0
2018-07-27 13:20:00,85.89,85.89,85.87,85.89,194761.0,59.7122,59.7122,59.6983,59.7122,194761.0
2018-07-27 13:30:00,85.89,85.89,85.88,85.89,64945.0,59.7122,59.7122,59.7052,59.7122,64945.0
2018-07-27 13:40:00,85.89,85.9,85.88,85.89,137738.0,59.7122,59.7191,59.7052,59.7122,137738.0
2018-07-27 13:50:00,85.89,85.91,85.89,85.91,89984.0,59.7122,59.7261,59.7122,59.7261,89984.0
2018-07-27 14:00:00,85.91,85.93,85.9,85.9,128594.0,59.7261,59.74,59.7191,59.7191,128594.0
2018-07-27 14:10:00,85.9,85.92,85.89,85.9,247820.0,59.7191,59.733,59.7122,59.7191,247820.0
2018-07-27 14:20:00,85.9,85.91,85.9,85.91,116466.0,59.7191,59.7261,59.7191,59.7261,116466.0
2018-07-27 14:30:00,85.91,85.93,85.9,85.91,111351.0,59.7261,59.74,59.7191,59.7261,111351.0
2018-07-27 14:40:00,85.91,85.92,85.9,85.91,72546.0,59.7261,59.733,59.7191,59.7261,72546.0
2018-07-27 14:50:00,85.92,85.93,85.91,85.92,132234.0,59.733,59.74,59.7261,59.733,132234.0
2018-07-27 15:00:00,85.93,85.95,85.91,85.95,268712.0,59.74,59.7539,59.7261,59.7539,268712.0
2018-07-27 15:10:00,85.95,85.96,85.94,85.95,330219.0,59.7539,59.7609,59.747,59.7539,330219.0
2018-07-27 15:20:00,85.95,85.96,85.94,85.95,102757.0,59.7539,59.7609,59.747,59.7539,102757.0
2018-07-27 15:30:00,85.95,85.95,85.93,85.94,97572.0,59.7539,59.7539,59.74,59.747,97572.0
2018-07-27 15:40:00,85.93,85.95,85.92,85.93,241272.0,59.74,59.7539,59.733,59.74,241272.0
2018-07-27 15:50:00,85.92,85.96,85.92,85.92,812950.0,59.733,59.7609,59.733,59.733,812950.0
2018-07-30 09:30:00,85.94,85.97,85.92,85.92,306826.0,59.747,59.7678,59.733,59.733,306826.0
2018-07-30 09:40:00,85.92,85.94,85.9,85.91,1277908.0,59.733,59.747,59.7191,59.7261,1277908.0
2018-07-30 09:50:00,85.91,85.94,85.89,85.9,273898.0,59.7261,59.747,59.7122,59.7191,273898.0
2018-07-30 10:00:00,85.91,85.91,85.88,85.89,252761.0,59.7261,59.7261,59.7052,59.7122,252761.0
2018-07-30 10:10:00,85.89,85.9,85.86,85.89,144856.0,59.7122,59.7191,59.6913,59.7122,144856.0
2018-07-30 10:20:00,85.9,85.93,85.89,85.92,205833.0,59.7191,59.74,59.7122,59.733,205833.0
2018-07-30 10:30:00,85.93,85.94,85.92,85.94,35834.0,59.74,59.747,59.733,59.747,35834.0
2018-07-30 10:40:00,85.94,85.94,85.93,85.94,14023.0,59.747,59.747,59.74,59.747,14023.0
2018-07-30 10:50:00,85.93,85.95,85.9,85.91,758359.0,59.74,59.7539,59.7191,59.7261,758359.0
2018-07-30 11:00:00,85.91,85.92,85.89,85.91,208702.0,59.7261,59.733,59.7122,59.7261,208702.0
2018-07-30 11:10:00,85.91,85.91,85.88,85.89,376779.0,59.7261,59.7261,59.7052,59.7122,376779.0
2018-07-30 11:20:00,85.89,85.91,85.89,85.91,38697.0,59.7122,59.7261,59.7122,59.7261,38697.0
2018-07-30 11:30:00,85.91,85.91,85.9,85.9,20283.0,59.7261,59.7261,59.7191,59.7191,20283.0
2018-07-30 11:40:00,85.9,85.91,85.88,85.89,57875.0,59.7191,59.7261,59.7052,59.7122,57875.0
2018-07-30 11:50:00,85.89,85.93,85.89,85.91,107741.0,59.7122,59.74,59.7122,59.7261,107741.0
2018-07-30 12:00:00,85.91,85.91,85.89,85.89,23654.0,59.7261,59.7261,59.7122,59.7122,23654.0
2018-07-30 12:10:00,85.89,85.9,85.86,85.87,55284.0,59.7122,59.7191,59.6913,59.6983,55284.0
2018-07-30 12:20:00,85.88,85.88,85.85,85.86,65026.0,59.7052,59.7052,59.6844,59.6913,65026.0
2018-07-30 12:30:00,85.86,85.88,85.85,85.88,78966.0,59.6913,59.7052,59.6844,59.7052,78966.0
2018-07-30 12:40:00,85.88,85.91,85.87,85.88,381961.0,59.7052,59.7261,59.6983,59.7052,381961.0
2018-07-30 12:50:00,85.88,85.93,85.88,85.92,113815.0,59.7052,59.74,59.7052,59.733,113815.0
2018-07-30 13:00:00,85.93,85.93,85.9,85.91,156085.0,59.74,59.74,59.7191,59.7261,156085.0
2018-07-30 13:10:00,85.91,85.94,85.9,85.91,104411.0,59.7261,59.747,59.7191,59.7261,104411.0
2018-07-30 13:20:00,85.91,85.93,85.9,85.93,53153.0,59.7261,59.74,59.7191,59.74,53153.0
2018-07-30 13:30:00,85.93,85.95,85.92,85.95,97028.0,59.74,59.7539,59.733,59.7539,97028.0
2018-07-30 13:40:00,85.95,85.96,85.94,85.96,63756.0,59.7539,59.7609,59.747,59.7609,63756.0
2018-07-30 13:50:00,85.96,85.99,85.95,85.98,274131.0,59.7609,59.7817,59.7539,59.7748,274131.0
2018-07-30 14:00:00,85.98,85.99,85.97,85.98,67541.0,59.7748,59.7817,59.7678,59.7748,67541.0
2018-07-30 14:10:00,85.98,85.99,85.98,85.99,56714.0,59.7748,59.7817,59.7748,59.7817,56714.0
2018-07-30 14:20:00,85.99,85.99,85.98,85.99,84798.0,59.7817,59.7817,59.7748,59.7817,84798.0
2018-07-30 14:30:00,85.99,86.01,85.98,85.98,163088.0,59.7817,59.7956,59.7748,59.7748,163088.0
2018-07-30 14:40:00,85.98,86.0,85.98,86.0,78341.0,59.7748,59.7887,59.7748,59.7887,78341.0
2018-07-30 14:50:00,86.0,86.0,85.97,85.98,97237.0,59.7887,59.7887,59.7678,59.7748,97237.0
2018-07-30 15:00:00,85.97,85.99,85.97,85.98,137668.0,59.7678,59.7817,59.7678,59.7748,137668.0
2018-07-30 15:10:00,85.98,85.99,85.96,85.97,112993.0,59.7748,59.7817,59.7609,59.7678,112993.0
2018-07-30 15:20:00,85.97,85.97,85.94,85.95,160920.0,59.7678,59.7678,59.747,59.7539,160920.0
2018-07-30 15:30:00,85.95,85.99,85.93,85.97,340424.0,59.7539,59.7817,59.74,59.7678,340424.0
2018-07-30 15:40:00,85.96,85.99,85.96,85.96,260462.0,59.7609,59.7817,59.7609,59.7609,260462.0
2018-07-30 15:50:00,85.96,85.97,85.94,85.95,524630.0,59.7609,59.7678,59.747,59.7539,524630.0
2018-07-31 09:30:00,86.1,86.12,86.05,86.11,330647.0,59.8582,59.8721,59.8234,59.8651,330647.0
2018-07-31 09:40:00,86.11,86.13,86.1,86.11,241812.0,59.8651,59.879,59.8582,59.8651,241812.0
2018-07-31 09:50:00,86.12,86.12,86.11,86.12,235543.0,59.8721,59.8721,59.8651,59.8721,235543.0
2018-07-31 10:00:00,86.12,86.13,86.11,86.12,150889.0,59.8721,59.879,59.8651,59.8721,150889.0
2018-07-31 10:10:00,86.13,86.13,86.09,86.11,339788.0,59.879,59.879,59.8512,59.8651,339788.0
2018-07-31 10:20:00,86.1,86.1,86.08,86.08,375785.0,59.8582,59.8582,59.8443,59.8443,375785.0
2018-07-31 10:30:00,86.08,86.11,86.08,86.11,137788.0,59.8443,59.8651,59.8443,59.8651,137788.0
2018-07-31 10:40:00,86.11,86.11,86.1,86.1,210133.0,59.8651,59.8651,59.8582,59.8582,210133.0
2018-07-31 10:50:00,86.11,86.11,86.1,86.1,76219.0,59.8651,59.8651,59.8582,59.8582,76219.0
2018-07-31 11:00:00,86.1,86.11,86.09,86.09,79318.0,59.8582,59.8651,59.8512,59.8512,79318.0
2018-07-31 11:10:00,86.09,86.1,86.09,86.09,326965.0,59.8512,59.8582,59.8512,59.8512,326965.0
2018-07-31 11:20:00,86.09,86.1,86.09,86.1,53383.0,59.8512,59.8582,59.8512,59.8582,53383.0
2018-07-31 11:30:00,86.09,86.1,86.09,86.1,40602.0,59.8512,59.8582,59.8512,59.8582,40602.0
2018-07-31 11:40:00,86.09,86.1,86.08,86.09,516500.0,59.8512,59.8582,59.8443,59.8512,516500.0
2018-07-31 11:50:00,86.09,86.1,86.09,86.1,160918.0,59.8512,59.8582,59.8512,59.8582,160918.0
2018-07-31 12:00:00,86.1,86.11,86.09,86.11,202624.0,59.8582,59.8651,59.8512,59.8651,202624.0
2018-07-31 12:10:00,86.11,86.11,86.1,86.11,314802.0,59.8651,59.8651,59.8582,59.8651,314802.0
2018-07-31 12:20:00,86.1,86.12,86.1,86.11,212316.0,59.8582,59.8721,59.8582,59.8651,212316.0
2018-07-31 12:30:00,86.12,86.13,86.11,86.12,76991.0,59.8721,59.879,59.8651,59.8721,76991.0
2018-07-31 12:40:00,86.13,86.13,86.1,86.11,275028.0,59.879,59.879,59.8582,59.8651,275028.0
2018-07-31 12:50:00,86.11,86.11,86.1,86.11,83955.0,59.8651,59.8651,59.8582,59.8651,83955.0
2018-07-31 13:00:00,86.11,86.11,86.1,86.1,76617.0,59.8651,59.8651,59.8582,59.8582,76617.0
2018-07-31 13:10:00,86.1,86.11,86.08,86.09,140971.0,59.8582,59.8651,59.8443,59.8512,140971.0
2018-07-31 13:20:00,86.09,86.11,86.09,86.11,248875.0,59.8512,59.8651,59.8512,59.8651,248875.0
2018-07-31 13:30:00,86.11,86.12,86.11,86.11,75311.0,59.8651,59.8721,59.8651,59.8651,75311.0
2018-07-31 13:40:00,86.11,86.12,86.11,86.12,111376.0,59.8651,59.8721,59.8651,59.8721,111376.0
2018-07-31 13:50:00,86.11,86.12,86.11,86.12,247475.0,59.8651,59.8721,59.8651,59.8721,247475.0
2018-07-31 14:00:00,86.12,86.12,86.11,86.12,42667.0,59.8721,59.8721,59.8651,59.8721,42667.0
2018-07-31 14:10:00,86.12,86.12,86.09,86.09,97902.0,59.8721,59.8721,59.8512,59.8512,97902.0
2018-07-31 14:20:00,86.09,86.1,86.09,86.09,41467.0,59.8512,59.8582,59.8512,59.8512,41467.0
2018-07-31 14:30:00,86.09,86.1,86.09,86.1,92259.0,59.8512,59.8582,59.8512,59.8582,92259.0
2018-07-31 14:40:00,86.09,86.11,86.09,86.11,87125.0,59.8512,59.8651,59.8512,59.8651,87125.0
2018-07-31 14:50:00,86.11,86.13,86.1,86.12,104781.0,59.8651,59.879,59.8582,59.8721,104781.0
2018-07-31 15:00:00,86.12,86.12,86.1,86.11,97264.0,59.8721,59.8721,59.8582,59.8651,97264.0
2018-07-31 15:10:00,86.11,86.14,86.1,86.12,224518.0,59.8651,59.886,59.8582,59.8721,224518.0
2018-07-31 15:20:00,86.12,86.15,86.12,86.15,203801.0,59.8721,59.8929,59.8721,59.8929,203801.0
2018-07-31 15:30:00,86.15,86.15,86.12,86.14,242447.0,59.8929,59.8929,59.8721,59.886,242447.0
2018-07-31 15:40:00,86.14,86.14,86.09,86.1,525515.0,59.886,59.886,59.8512,59.8582,525515.0
2018-07-31 15:50:00,86.1,86.15,86.09,86.12,1207841.0,59.8582,59.8929,59.8512,59.8721,1207841.0
2018-08-01 09:30:00,85.76,85.77,85.71,85.72,283492.0,59.8766,59.8836,59.8417,59.8487,283492.0
2018-08-01 09:40:00,85.72,85.74,85.69,85.72,615660.0,59.8487,59.8627,59.8277,59.8487,615660.0
2018-08-01 09:50:00,85.72,85.73,85.71,85.73,123385.0,59.8487,59.8557,59.8417,59.8557,123385.0
2018-08-01 10:00:00,85.73,85.73,85.7,85.71,356359.0,59.8557,59.8557,59.8347,59.8417,356359.0
2018-08-01 10:10:00,85.7,85.73,85.7,85.73,481442.0,59.8347,59.8557,59.8347,59.8557,481442.0
2018-08-01 10:20:00,85.73,85.73,85.71,85.72,265201.0,59.8557,59.8557,59.8417,59.8487,265201.0
2018-08-01 10:30:00,85.72,85.75,85.71,85.74,301337.0,59.8487,59.8696,59.8417,59.8627,301337.0
2018-08-01 10:40:00,85.74,85.75,85.73,85.73,203374.0,59.8627,59.8696,59.8557,59.8557,203374.0
2018-08-01 10:50:00,85.73,85.74,85.71,85.73,1474888.0,59.8557,59.8627,59.8417,59.8557,1474888.0
2018-08-01 11:00:00,85.73,85.73,85.71,85.73,553647.0,59.8557,59.8557,59.8417,59.8557,553647.0
2018-08-01 11:10:00,85.73,85.73,85.7,85.71,305500.0,59.8557,59.8557,59.8347,59.8417,305500.0
2018-08-01 11:20:00,85.71,85.72,85.69,85.7,503146.0,59.8417,59.8487,59.8277,59.8347,503146.0
2018-08-01 11:30:00,85.7,85.71,85.68,85.7,211843.0,59.8347,59.8417,59.8208,59.8347,211843.0
2018-08-01 11:40:00,85.7,85.7,85.67,85.67,344672.0,59.8347,59.8347,59.8138,59.8138,344672.0
2018-08-01 11:50:00,85.67,85.7,85.66,85.7,324578.0,59.8138,59.8347,59.8068,59.8347,324578.0
2018-08-01 12:00:00,85.69,85.7,85.66,85.67,297945.0,59.8277,59.8347,59.8068,59.8138,297945.0
2018-08-01 12:10:00,85.67,85.69,85.67,85.69,116052.0,59.8138,59.8277,59.8138,59.8277,116052.0
2018-08-01 12:20:00,85.69,85.69,85.67,85.69,123474.0,59.8277,59.8277,59.8138,59.8277,123474.0
2018-08-01 12:30:00,85.69,85.69,85.67,85.69,124790.0,59.8277,59.8277,59.8138,59.8277,124790.0
2018-08-01 12:40:00,85.69,85.7,85.68,85.7,97016.0,59.8277,59.8347,59.8208,59.8347,97016.0
2018-08-01 12:50:00,85.7,85.71,85.69,85.7,115085.0,59.8347,59.8417,59.8277,59.8347,115085.0
2018-08-01 13:00:00,85.7,85.71,85.69,85.7,121036.0,59.8347,59.8417,59.8277,59.8347,121036.0
2018-08-01 13:10:00,85.7,85.71,85.69,85.7,178040.0,59.8347,59.8417,59.8277,59.8347,178040.0
2018-08-01 13:20:00,85.7,85.73,85.7,85.7,733750.0,59.8347,59.8557,59.8347,59.8347,733750.0
2018-08-01 13:30:00,85.7,85.75,85.7,85.75,281800.0,59.8347,59.8696,59.8347,59.8696,281800.0
2018-08-01 13:40:00,85.75,85.75,85.73,85.74,52963.0,59.8696,59.8696,59.8557,59.8627,52963.0
2018-08-01 13:50:00,85.74,85.75,85.73,85.75,130340.0,59.8627,59.8696,59.8557,59.8696,130340.0
2018-08-01 14:00:00,85.75,85.76,85.72,85.72,202079.0,59.8696,59.8766,59.8487,59.8487,202079.0
2018-08-01 14:10:00,85.72,85.77,85.71,85.77,764415.0,59.8487,59.8836,59.8417,59.8836,764415.0
2018-08-01 14:20:00,85.77,85.78,85.75,85.77,129779.0,59.8836,59.8906,59.8696,59.8836,129779.0
2018-08-01 14:30:00,85.77,85.77,85.76,85.77,139326.0,59.8836,59.8836,59.8766,59.8836,139326.0
2018-08-01 14:40:00,85.77,85.77,85.74,85.76,168632.0,59.8836,59.8836,59.8627,59.8766,168632.0
2018-08-01 14:50:00,85.76,85.8,85.75,85.8,221452.0,59.8766,59.9045,59.8696,59.9045,221452.0
2018-08-01 15:00:00,85.8,85.81,85.78,85.79,334023.0,59.9045,59.9115,59.8906,59.8976,334023.0
2018-08-01 15:10:00,85.79,85.8,85.78,85.79,202883.0,59.8976,59.9045,59.8906,59.8976,202883.0
2018-08-01 15:20:00,85.79,85.8,85.78,85.8,564644.0,59.8976,59.9045,59.8906,59.9045,564644.0
2018-08-01 15:30:00,85.8,85.85,85.8,85.83,1127339.0,59.9045,59.9395,59.9045,59.9255,1127339.0
2018-08-01 15:40:00,85.83,85.84,85.82,85.83,682849.0,59.9255,59.9325,59.9185,59.9255,682849.0
2018-08-01 15:50:00,85.83,85.88,85.8,85.83,3658060.0,59.9255,59.9604,59.9045,59.9255,3658060.0
2018-08-02 09:30:00,85.76,85.77,85.72,85.76,186938.0,59.8766,59.8836,59.8487,59.8766,186938.0
2018-08-02 09:40:00,85.76,85.78,85.75,85.77,108504.0,59.8766,59.8906,59.8696,59.8836,108504.0
2018-08-02 09:50:00,85.76,85.79,85.76,85.78,127887.0,59.8766,59.8976,59.8766,59.8906,127887.0
2018-08-02 10:00:00,85.79,85.81,85.78,85.81,387004.0,59.8976,59.9115,59.8906,59.9115,387004.0
2018-08-02 10:10:00,85.81,85.83,85.8,85.82,170122.0,59.9115,59.9255,59.9045,59.9185,170122.0
2018-08-02 10:20:00,85.82,85.84,85.81,85.82,290341.0,59.9185,59.9325,59.9115,59.9185,290341.0
2018-08-02 10:30:00,85.82,85.83,85.81,85.81,209912.0,59.9185,59.9255,59.9115,59.9115,209912.0
2018-08-02 10:40:00,85.82,85.82,85.79,85.8,119830.0,59.9185,59.9185,59.8976,59.9045,119830.0
2018-08-02 10:50:00,85.81,85.81,85.78,85.78,154454.0,59.9115,59.9115,59.8906,59.8906,154454.0
2018-08-02 11:00:00,85.79,85.79,85.76,85.77,174910.0,59.8976,59.8976,59.8766,59.8836,174910.0
2018-08-02 11:10:00,85.76,85.79,85.76,85.79,129733.0,59.8766,59.8976,59.8766,59.8976,129733.0
2018-08-02 11:20:00,85.79,85.81,85.78,85.8,115219.0,59.8976,59.9115,59.8906,59.9045,115219.0
2018-08-02 11:30:00,85.81,85.81,85.8,85.81,66131.0,59.9115,59.9115,59.9045,59.9115,66131.0
2018-08-02 11:40:00,85.8,85.82,85.8,85.81,119788.0,59.9045,59.9185,59.9045,59.9115,119788.0
2018-08-02 11:50:00,85.81,85.82,85.81,85.81,193024.0,59.9115,59.9185,59.9115,59.9115,193024.0
2018-08-02 12:00:00,85.81,85.83,85.81,85.83,258965.0,59.9115,59.9255,59.9115,59.9255,258965.0
2018-08-02 12:10:00,85.83,85.83,85.82,85.83,35246.0,59.9255,59.9255,59.9185,59.9255,35246.0
2018-08-02 12:20:00,85.83,85.85,85.82,85.85,116051.0,59.9255,59.9395,59.9185,59.9395,116051.0
2018-08-02 12:30:00,85.85,85.85,85.83,85.84,231086.0,59.9395,59.9395,59.9255,59.9325,231086.0
2018-08-02 12:40:00,85.84,85.84,85.81,85.83,338046.0,59.9325,59.9325,59.9115,59.9255,338046.0
2018-08-02 12:50:00,85.83,85.84,85.82,85.84,526266.0,59.9255,59.9325,59.9185,59.9325,526266.0
2018-08-02 13:00:00,85.84,85.86,85.83,85.86,115902.0,59.9325,59.9464,59.9255,59.9464,115902.0
2018-08-02 13:10:00,85.86,85.86,85.84,85.84,72557.0,59.9464,59.9464,59.9325,59.9325,72557.0
2018-08-02 13:20:00,85.84,85.85,85.82,85.84,124556.0,59.9325,59.9395,59.9185,59.9325,124556.0
2018-08-02 13:30:00,85.85,85.87,85.84,85.87,79409.0,59.9395,59.9534,59.9325,59.9534,79409.0
2018-08-02 13:40:00,85.87,85.87,85.86,85.87,54241.0,59.9534,59.9534,59.9464,59.9534,54241.0
2018-08-02 13:50:00,85.87,85.87,85.86,85.87,97991.0,59.9534,59.9534,59.9464,59.9534,97991.0
2018-08-02 14:00:00,85.87,85.87,85.85,85.86,146937.0,59.9534,59.9534,59.9395,59.9464,146937.0
2018-08-02 14:10:00,85.86,85.89,85.85,85.88,317452.0,59.9464,59.9674,59.9395,59.9604,317452.0
2018-08-02 14:20:00,85.88,85.88,85.85,85.86,565076.0,59.9604,59.9604,59.9395,59.9464,565076.0
2018-08-02 14:30:00,85.85,85.86,85.85,85.85,110077.0,59.9395,59.9464,59.9395,59.9395,110077.0
2018-08-02 14:40:00,85.86,85.86,85.85,85.86,85221.0,59.9464,59.9464,59.9395,59.9464,85221.0
2018-08-02 14:50:00,85.86,85.86,85.85,85.86,258206.0,59.9464,59.9464,59.9395,59.9464,258206.0
2018-08-02 15:00:00,85.86,85.86,85.85,85.86,82382.0,59.9464,59.9464,59.9395,59.9464,82382.0
2018-08-02 15:10:00,85.86,85.86,85.85,85.85,55417.0,59.9464,59.9464,59.9395,59.9395,55417.0
2018-08-02 15:20:00,85.86,85.86,85.85,85.86,176879.0,59.9464,59.9464,59.9395,59.9464,176879.0
2018-08-02 15:30:00,85.86,85.86,85.85,85.86,171552.0,59.9464,59.9464,59.9395,59.9464,171552.0
2018-08-02 15:40:00,85.86,85.89,85.85,85.89,604140.0,59.9464,59.9674,59.9395,59.9674,604140.0
2018-08-02 15:50:00,85.88,85.89,85.86,85.87,966006.0,59.9604,59.9674,59.9464,59.9534,966006.0
2018-08-03 09:30:00,85.86,85.9,85.85,85.88,98425.0,59.9464,59.9744,59.9395,59.9604,98425.0
2018-08-03 09:40:00,85.88,85.9,85.87,85.9,148796.0,59.9604,59.9744,59.9534,59.9744,148796.0
2018-08-03 09:50:00,85.89,85.92,85.89,85.9,153360.0,59.9674,59.9883,59.9674,59.9744,153360.0
2018-08-03 10:00:00,85.9,85.9,85.88,85.9,158995.0,59.9744,59.9744,59.9604,59.9744,158995.0
2018-08-03 10:10:00,85.9,85.9,85.89,85.9,64856.0,59.9744,59.9744,59.9674,59.9744,64856.0
2018-08-03 10:20:00,85.9,85.94,85.89,85.93,464583.0,59.9744,60.0023,59.9674,59.9953,464583.0
2018-08-03 10:30:00,85.92,85.93,85.92,85.92,40330.0,59.9883,59.9953,59.9883,59.9883,40330.0
2018-08-03 10:40:00,85.92,85.93,85.91,85.92,204405.0,59.9883,59.9953,59.9813,59.9883,204405.0
2018-08-03 10:50:00,85.92,85.92,85.9,85.9,228499.0,59.9883,59.9883,59.9744,59.9744,228499.0
2018-08-03 11:00:00,85.91,85.91,85.9,85.91,102932.0,59.9813,59.9813,59.9744,59.9813,102932.0
2018-08-03 11:10:00,85.91,85.92,85.9,85.91,351244.0,59.9813,59.9883,59.9744,59.9813,351244.0
2018-08-03 11:20:00,85.91,85.91,85.9,85.91,82224.0,59.9813,59.9813,59.9744,59.9813,82224.0
2018-08-03 11:30:00,85.91,85.91,85.9,85.9,50674.0,59.9813,59.9813,59.9744,59.9744,50674.0
2018-08-03 11:40:00,85.9,85.91,85.9,85.91,88022.0,59.9744,59.9813,59.9744,59.9813,88022.0
2018-08-03 11:50:00,85.91,85.91,85.88,85.88,109468.0,59.9813,59.9813,59.9604,59.9604,109468.0
2018-08-03 12:00:00,85.88,85.89,85.88,85.89,49975.0,59.9604,59.9674,59.9604,59.9674,49975.0
2018-08-03 12:10:00,85.89,85.91,85.88,85.91,289368.0,59.9674,59.9813,59.9604,59.9813,289368.0
2018-08-03 12:20:00,85.91,85.91,85.9,85.91,28254.0,59.9813,59.9813,59.9744,59.9813,28254.0
2018-08-03 12:30:00,85.91,85.91,85.9,85.91,22879.0,59.9813,59.9813,59.9744,59.9813,22879.0
2018-08-03 12:40:00,85.91,85.91,85.9,85.9,54704.0,59.9813,59.9813,59.9744,59.9744,54704.0
2018-08-03 12:50:00,85.9,85.9,85.89,85.9,57160.0,59.9744,59.9744,59.9674,59.9744,57160.0
2018-08-03 13:00:00,85.9,85.9,85.89,85.9,70740.0,59.9744,59.9744,59.9674,59.9744,70740.0
2018-08-03 13:10:00,85.9,85.9,85.89,85.89,78601.0,59.9744,59.9744,59.9674,59.9674,78601.0
2018-08-03 13:20:00,85.89,85.9,85.89,85.89,91284.0,59.9674,59.9744,59.9674,59.9674,91284.0
2018-08-03 13:30:00,85.9,85.9,85.87,85.88,159354.0,59.9744,59.9744,59.9534,59.9604,159354.0
2018-08-03 13:40:00,85.87,85.91,85.87,85.91,598477.0,59.9534,59.9813,59.9534,59.9813,598477.0
2018-08-03 13:50:00,85.91,85.92,85.9,85.92,203129.0,59.9813,59.9883,59.9744,59.9883,203129.0
2018-08-03 14:00:00,85.92,85.92,85.91,85.92,37372.0,59.9883,59.9883,59.9813,59.9883,37372.0
2018-08-03 14:10:00,85.92,85.92,85.91,85.92,39616.0,59.9883,59.9883,59.9813,59.9883,39616.0
2018-08-03 14:20:00,85.92,85.93,85.91,85.93,120868.0,59.9883,59.9953,59.9813,59.9953,120868.0
2018-08-03 14:30:00,85.93,85.93,85.92,85.92,43270.0,59.9953,59.9953,59.9883,59.9883,43270.0
2018-08-03 14:40:00,85.93,85.93,85.92,85.92,38267.0,59.9953,59.9953,59.9883,59.9883,38267.0
2018-08-03 14:50:00,85.92,85.93,85.92,85.92,37341.0,59.9883,59.9953,59.9883,59.9883,37341.0
2018-08-03 15:00:00,85.92,85.95,85.92,85.95,132084.0,59.9883,60.0093,59.9883,60.0093,132084.0
2018-08-03 15:10:00,85.95,85.96,85.94,85.95,149474.0,60.0093,60.0163,60.0023,60.0093,149474.0
2018-08-03 15:20:00,85.95,85.96,85.95,85.95,32002.0,60.0093,60.0163,60.0093,60.0093,32002.0
2018-08-03 15:30:00,85.96,85.98,85.95,85.98,384756.0,60.0163,60.0302,60.0093,60.0302,384756.0
2018-08-03 15:40:00,85.98,85.99,85.97,85.98,449353.0,60.0302,60.0372,60.0232,60.0302,449353.0
2018-08-03 15:50:00,85.97,85.98,85.92,85.93,692274.0,60.0232,60.0302,59.9883,59.9953,692274.0
2018-08-06 09:30:00,85.87,85.91,85.87,85.91,93149.0,59.9534,59.9813,59.9534,59.9813,93149.0
2018-08-06 09:40:00,85.91,85.96,85.9,85.94,73094.0,59.9813,60.0163,59.9744,60.0023,73094.0
2018-08-06 09:50:00,85.95,85.98,85.95,85.98,61194.0,60.0093,60.0302,60.0093,60.0302,61194.0
2018-08-06 10:00:00,85.98,85.99,85.97,85.98,105466.0,60.0302,60.0372,60.0232,60.0302,105466.0
2018-08-06 10:10:00,85.99,86.01,85.98,86.0,96420.0,60.0372,60.0512,60.0302,60.0442,96420.0
2018-08-06 10:20:00,86.0,86.01,85.98,86.0,129911.0,60.0442,60.0512,60.0302,60.0442,129911.0
2018-08-06 10:30:00,86.0,86.0,85.98,86.0,114794.0,60.0442,60.0442,60.0302,60.0442,114794.0
2018-08-06 10:40:00,86.0,86.02,85.99,86.02,52789.0,60.0442,60.0581,60.0372,60.0581,52789.0
2018-08-06 10:50:00,86.02,86.02,86.01,86.01,29537.0,60.0581,60.0581,60.0512,60.0512,29537.0
2018-08-06 11:00:00,86.02,86.02,86.01,86.01,40841.0,60.0581,60.0581,60.0512,60.0512,40841.0
2018-08-06 11:10:00,86.02,86.03,86.01,86.02,80829.0,60.0581,60.0651,60.0512,60.0581,80829.0
2018-08-06 11:20:00,86.03,86.03,86.02,86.02,49565.0,60.0651,60.0651,60.0581,60.0581,49565.0
2018-08-06 11:30:00,86.03,86.04,86.02,86.04,43372.0,60.0651,60.0721,60.0581,60.0721,43372.0
2018-08-06 11:40:00,86.04,86.04,86.01,86.03,535624.0,60.0721,60.0721,60.0512,60.0651,535624.0
2018-08-06 11:50:00,86.02,86.05,86.01,86.05,371085.0,60.0581,60.0791,60.0512,60.0791,371085.0
2018-08-06 12:00:00,86.05,86.06,86.03,86.05,375610.0,60.0791,60.0861,60.0651,60.0791,375610.0
2018-08-06 12:10:00,86.05,86.06,86.04,86.06,80306.0,60.0791,60.0861,60.0721,60.0861,80306.0
2018-08-06 12:20:00,86.06,86.06,86.05,86.06,13941.0,60.0861,60.0861,60.0791,60.0861,13941.0
2018-08-06 12:30:00,86.06,86.06,86.05,86.05,36262.0,60.0861,60.0861,60.0791,60.0791,36262.0
2018-08-06 12:40:00,86.06,86.06,86.05,86.06,8903.0,60.0861,60.0861,60.0791,60.0861,8903.0
2018-08-06 12:50:00,86.06,86.06,86.05,86.05,16477.0,60.0861,60.0861,60.0791,60.0791,16477.0
2018-08-06 13:00:00,86.06,86.06,86.05,86.06,15718.0,60.0861,60.0861,60.0791,60.0861,15718.0
2018-08-06 13:10:00,86.06,86.07,86.05,86.06,256023.0,60.0861,60.0931,60.0791,60.0861,256023.0
2018-08-06 13:20:00,86.06,86.07,86.04,86.04,91256.0,60.0861,60.0931,60.0721,60.0721,91256.0
2018-08-06 13:30:00,86.03,86.04,86.03,86.03,20455.0,60.0651,60.0721,60.0651,60.0651,20455.0
2018-08-06 13:40:00,86.04,86.04,86.01,86.04,148029.0,60.0721,60.0721,60.0512,60.0721,148029.0
2018-08-06 13:50:00,86.04,86.04,86.03,86.04,36187.0,60.0721,60.0721,60.0651,60.0721,36187.0
2018-08-06 14:00:00,86.04,86.04,86.03,86.03,83789.0,60.0721,60.0721,60.0651,60.0651,83789.0
2018-08-06 14:10:00,86.04,86.06,86.03,86.06,112003.0,60.0721,60.0861,60.0651,60.0861,112003.0
2018-08-06 14:20:00,86.06,86.06,86.04,86.06,172376.0,60.0861,60.0861,60.0721,60.0861,172376.0
2018-08-06 14:30:00,86.06,86.07,86.05,86.06,39815.0,60.0861,60.0931,60.0791,60.0861,39815.0
2018-08-06 14:40:00,86.07,86.07,86.06,86.06,19779.0,60.0931,60.0931,60.0861,60.0861,19779.0
2018-08-06 14:50:00,86.07,86.07,86.06,86.06,48440.0,60.0931,60.0931,60.0861,60.0861,48440.0
2018-08-06 15:00:00,86.07,86.07,86.04,86.05,210528.0,60.0931,60.0931,60.0721,60.0791,210528.0
2018-08-06 15:10:00,86.05,86.05,86.04,86.05,122866.0,60.0791,60.0791,60.0721,60.0791,122866.0
2018-08-06 15:20:00,86.05,86.06,86.04,86.05,46772.0,60.0791,60.0861,60.0721,60.0791,46772.0
2018-08-06 15:30:00,86.06,86.06,86.05,86.06,35066.0,60.0861,60.0861,60.0791,60.0861,35066.0
2018-08-06 15:40:00,86.06,86.07,86.04,86.05,276195.0,60.0861,60.0931,60.0721,60.0791,276195.0
2018-08-06 15:50:00,86.05,86.11,86.04,86.11,1892559.0,60.0791,60.121,60.0721,60.121,1892559.0
2018-08-07 09:30:00,86.1,86.13,86.08,86.13,164400.0,60.114,60.1349,60.1,60.1349,164400.0
2018-08-07 09:40:00,86.13,86.14,86.12,86.13,152634.0,60.1349,60.1419,60.128,60.1349,152634.0
2018-08-07 09:50:00,86.13,86.14,86.12,86.14,182019.0,60.1349,60.1419,60.128,60.1419,182019.0
2018-08-07 10:00:00,86.13,86.14,86.12,86.14,217543.0,60.1349,60.1419,60.128,60.1419,217543.0
2018-08-07 10:10:00,86.14,86.16,86.13,86.16,210422.0,60.1419,60.1559,60.1349,60.1559,210422.0
2018-08-07 10:20:00,86.15,86.17,86.15,86.17,188646.0,60.1489,60.1629,60.1489,60.1629,188646.0
2018-08-07 10:30:00,86.17,86.17,86.16,86.17,22149.0,60.1629,60.1629,60.1559,60.1629,22149.0
2018-08-07 10:40:00,86.17,86.17,86.16,86.17,48276.0,60.1629,60.1629,60.1559,60.1629,48276.0
2018-08-07 10:50:00,86.17,86.18,86.16,86.17,144469.0,60.1629,60.1699,60.1559,60.1629,144469.0
2018-08-07 11:00:00,86.17,86.17,86.15,86.16,93049.0,60.1629,60.1629,60.1489,60.1559,93049.0
2018-08-07 11:10:00,86.16,86.17,86.15,86.17,439361.0,60.1559,60.1629,60.1489,60.1629,439361.0
2018-08-07 11:20:00,86.17,86.19,86.16,86.19,93473.0,60.1629,60.1768,60.1559,60.1768,93473.0
2018-08-07 11:30:00,86.19,86.19,86.16,86.17,247903.0,60.1768,60.1768,60.1559,60.1629,247903.0
2018-08-07 11:40:00,86.17,86.18,86.17,86.17,105053.0,60.1629,60.1699,60.1629,60.1629,105053.0
2018-08-07 11:50:00,86.17,86.18,86.16,86.17,187369.0,60.1629,60.1699,60.1559,60.1629,187369.0
2018-08-07 12:00:00,86.17,86.18,86.17,86.17,20637.0,60.1629,60.1699,60.1629,60.1629,20637.0
2018-08-07 12:10:00,86.17,86.18,86.17,86.17,57996.0,60.1629,60.1699,60.1629,60.1629,57996.0
2018-08-07 12:20:00,86.17,86.18,86.17,86.18,30803.0,60.1629,60.1699,60.1629,60.1699,30803.0
2018-08-07 12:30:00,86.17,86.18,86.17,86.17,82475.0,60.1629,60.1699,60.1629,60.1629,82475.0
2018-08-07 12:40:00,86.17,86.18,86.17,86.17,98444.0,60.1629,60.1699,60.1629,60.1629,98444.0
2018-08-07 12:50:00,86.17,86.19,86.17,86.17,158735.0,60.1629,60.1768,60.1629,60.1629,158735.0
2018-08-07 13:00:00,86.17,86.18,86.17,86.17,78742.0,60.1629,60.1699,60.1629,60.1629,78742.0
2018-08-07 13:10:00,86.17,86.2,86.17,86.17,259293.0,60.1629,60.1838,60.1629,60.1629,259293.0
2018-08-07 13:20:00,86.17,86.18,86.17,86.17,100558.0,60.1629,60.1699,60.1629,60.1629,100558.0
2018-08-07 13:30:00,86.17,86.18,86.17,86.17,25008.0,60.1629,60.1699,60.1629,60.1629,25008.0
2018-08-07 13:40:00,86.17,86.18,86.17,86.17,57153.0,60.1629,60.1699,60.1629,60.1629,57153.0
2018-08-07 13:50:00,86.17,86.19,86.17,86.19,91581.0,60.1629,60.1768,60.1629,60.1768,91581.0
2018-08-07 14:00:00,86.19,86.2,86.18,86.2,207139.0,60.1768,60.1838,60.1699,60.1838,207139.0
2018-08-07 14:10:00,86.2,86.21,86.19,86.2,87452.0,60.1838,60.1908,60.1768,60.1838,87452.0
2018-08-07 14:20:00,86.2,86.21,86.2,86.21,80603.0,60.1838,60.1908,60.1838,60.1908,80603.0
2018-08-07 14:30:00,86.21,86.21,86.2,86.21,215587.0,60.1908,60.1908,60.1838,60.1908,215587.0
2018-08-07 14:40:00,86.21,86.21,86.2,86.21,237483.0,60.1908,60.1908,60.1838,60.1908,237483.0
2018-08-07 14:50:00,86.21,86.22,86.2,86.22,147365.0,60.1908,60.1978,60.1838,60.1978,147365.0
2018-08-07 15:00:00,86.22,86.23,86.21,86.23,291630.0,60.1978,60.2048,60.1908,60.2048,291630.0
2018-08-07 15:10:00,86.23,86.23,86.22,86.23,136693.0,60.2048,60.2048,60.1978,60.2048,136693.0
2018-08-07 15:20:00,86.23,86.23,86.2,86.21,410323.0,60.2048,60.2048,60.1838,60.1908,410323.0
2018-08-07 15:30:00,86.21,86.22,86.19,86.2,288503.0,60.1908,60.1978,60.1768,60.1838,288503.0
2018-08-07 15:40:00,86.2,86.2,86.16,86.17,532595.0,60.1838,60.1838,60.1559,60.1629,532595.0
2018-08-07 15:50:00,86.17,86.17,86.13,86.15,1148528.0,60.1629,60.1629,60.1349,60.1489,1148528.0
2018-08-08 09:30:00,86.13,86.15,86.11,86.15,390870.0,60.1349,60.1489,60.121,60.1489,390870.0
2018-08-08 09:40:00,86.15,86.15,86.14,86.15,102145.0,60.1489,60.1489,60.1419,60.1489,102145.0
2018-08-08 09:50:00,86.15,86.15,86.14,86.15,427692.0,60.1489,60.1489,60.1419,60.1489,427692.0
2018-08-08 10:00:00,86.15,86.16,86.14,86.15,138210.0,60.1489,60.1559,60.1419,60.1489,138210.0
2018-08-08 10:10:00,86.16,86.16,86.14,86.15,39461.0,60.1559,60.1559,60.1419,60.1489,39461.0
2018-08-08 10:20:00,86.15,86.16,86.14,86.15,97969.0,60.1489,60.1559,60.1419,60.1489,97969.0
2018-08-08 10:30:00,86.15,86.16,86.14,86.14,103805.0,60.1489,60.1559,60.1419,60.1419,103805.0
2018-08-08 10:40:00,86.14,86.15,86.13,86.14,82738.0,60.1419,60.1489,60.1349,60.1419,82738.0
2018-08-08 10:50:00,86.14,86.15,86.13,86.15,146292.0,60.1419,60.1489,60.1349,60.1489,146292.0
2018-08-08 11:00:00,86.15,86.15,86.14,86.14,25385.0,60.1489,60.1489,60.1419,60.1419,25385.0
2018-08-08 11:10:00,86.14,86.15,86.14,86.15,70583.0,60.1419,60.1489,60.1419,60.1489,70583.0
2018-08-08 11:20:00,86.15,86.15,86.14,86.14,11478.0,60.1489,60.1489,60.1419,60.1419,11478.0
2018-08-08 11:30:00,86.15,86.17,86.14,86.16,55322.0,60.1489,60.1629,60.1419,60.1559,55322.0
2018-08-08 11:40:00,86.16,86.16,86.14,86.15,118675.0,60.1559,60.1559,60.1419,60.1489,118675.0
2018-08-08 11:50:00,86.15,86.15,86.14,86.14,29045.0,60.1489,60.1489,60.1419,60.1419,29045.0
2018-08-08 12:00:00,86.14,86.15,86.1,86.1,233273.0,60.1419,60.1489,60.114,60.114,233273.0
2018-08-08 12:10:00,86.1,86.11,86.09,86.09,112491.0,60.114,60.121,60.107,60.107,112491.0
2018-08-08 12:20:00,86.09,86.1,86.09,86.1,489874.0,60.107,60.114,60.107,60.114,489874.0
2018-08-08 12:30:00,86.1,86.11,86.09,86.11,38977.0,60.114,60.121,60.107,60.121,38977.0
2018-08-08 12:40:00,86.11,86.11,86.1,86.1,80637.0,60.121,60.121,60.114,60.114,80637.0
2018-08-08 12:50:00,86.1,86.11,86.1,86.11,23410.0,60.114,60.121,60.114,60.121,23410.0
2018-08-08 13:00:00,86.1,86.12,86.1,86.12,135165.0,60.114,60.128,60.114,60.128,135165.0
2018-08-08 13:10:00,86.12,86.12,86.08,86.1,387519.0,60.128,60.128,60.1,60.114,387519.0
2018-08-08 13:20:00,86.1,86.11,86.1,86.11,75584.0,60.114,60.121,60.114,60.121,75584.0
2018-08-08 13:30:00,86.11,86.11,86.1,86.1,29908.0,60.121,60.121,60.114,60.114,29908.0
2018-08-08 13:40:00,86.1,86.11,86.09,86.11,124714.0,60.114,60.121,60.107,60.121,124714.0
2018-08-08 13:50:00,86.11,86.13,86.1,86.12,124945.0,60.121,60.1349,60.114,60.128,124945.0
2018-08-08 14:00:00,86.13,86.13,86.1,86.12,205698.0,60.1349,60.1349,60.114,60.128,205698.0
2018-08-08 14:10:00,86.12,86.12,86.09,86.1,159022.0,60.128,60.128,60.107,60.114,159022.0
2018-08-08 14:20:00,86.1,86.11,86.1,86.1,22704.0,60.114,60.121,60.114,60.114,22704.0
2018-08-08 14:30:00,86.1,86.11,86.1,86.1,42799.0,60.114,60.121,60.114,60.114,42799.0
2018-08-08 14:40:00,86.11,86.11,86.1,86.1,32951.0,60.121,60.121,60.114,60.114,32951.0
2018-08-08 14:50:00,86.1,86.12,86.09,86.12,501057.0,60.114,60.128,60.107,60.128,501057.0
2018-08-08 15:00:00,86.12,86.12,86.11,86.11,44230.0,60.128,60.128,60.121,60.121,44230.0
2018-08-08 15:10:00,86.12,86.14,86.11,86.14,62033.0,60.128,60.1419,60.121,60.1419,62033.0
2018-08-08 15:20:00,86.14,86.15,86.13,86.15,290585.0,60.1419,60.1489,60.1349,60.1489,290585.0
2018-08-08 15:30:00,86.15,86.15,86.14,86.15,102722.0,60.1489,60.1489,60.1419,60.1489,102722.0
2018-08-08 15:40:00,86.15,86.15,86.13,86.13,192251.0,60.1489,60.1489,60.1349,60.1349,192251.0
2018-08-08 15:50:00,86.14,86.14,86.09,86.1,309092.0,60.1419,60.1419,60.107,60.114,309092.0
2018-08-09 09:30:00,86.11,86.14,86.08,86.09,187705.0,60.121,60.1419,60.1,60.107,187705.0
2018-08-09 09:40:00,86.09,86.09,86.07,86.08,103262.0,60.107,60.107,60.0931,60.1,103262.0
2018-08-09 09:50:00,86.07,86.09,86.07,86.09,41137.0,60.0931,60.107,60.0931,60.107,41137.0
2018-08-09 10:00:00,86.08,86.09,86.08,86.09,45841.0,60.1,60.107,60.1,60.107,45841.0
2018-08-09 10:10:00,86.08,86.1,86.08,86.09,240564.0,60.1,60.114,60.1,60.107,240564.0
2018-08-09 10:20:00,86.09,86.1,86.09,86.09,81068.0,60.107,60.114,60.107,60.107,81068.0
2018-08-09 10:30:00,86.1,86.1,86.09,86.09,52644.0,60.114,60.114,60.107,60.107,52644.0
2018-08-09 10:40:00,86.1,86.11,86.09,86.11,100706.0,60.114,60.121,60.107,60.121,100706.0
2018-08-09 10:50:00,86.11,86.11,86.09,86.09,46969.0,60.121,60.121,60.107,60.107,46969.0
2018-08-09 11:00:00,86.1,86.1,86.09,86.09,21046.0,60.114,60.114,60.107,60.107,21046.0
2018-08-09 11:10:00,86.09,86.1,86.08,86.09,52563.0,60.107,60.114,60.1,60.107,52563.0
2018-08-09 11:20:00,86.08,86.09,86.08,86.09,28290.0,60.1,60.107,60.1,60.107,28290.0
2018-08-09 11:30:00,86.08,86.09,86.08,86.09,17285.0,60.1,60.107,60.1,60.107,17285.0
2018-08-09 11:40:00,86.09,86.09,86.06,86.07,334703.0,60.107,60.107,60.0861,60.0931,334703.0
2018-08-09 11:50:00,86.06,86.07,86.05,86.06,70660.0,60.0861,60.0931,60.0791,60.0861,70660.0
2018-08-09 12:00:00,86.06,86.07,86.06,86.06,158367.0,60.0861,60.0931,60.0861,60.0861,158367.0
2018-08-09 12:10:00,86.06,86.09,86.06,86.09,151834.0,60.0861,60.107,60.0861,60.107,151834.0
2018-08-09 12:20:00,86.09,86.09,86.08,86.08,168847.0,60.107,60.107,60.1,60.1,168847.0
2018-08-09 12:30:00,86.09,86.09,86.08,86.08,39022.0,60.107,60.107,60.1,60.1,39022.0
2018-08-09 12:40:00,86.09,86.09,86.08,86.08,16526.0,60.107,60.107,60.1,60.1,16526.0
2018-08-09 12:50:00,86.08,86.09,86.08,86.09,28149.0,60.1,60.107,60.1,60.107,28149.0
2018-08-09 13:00:00,86.08,86.09,86.08,86.09,44162.0,60.1,60.107,60.1,60.107,44162.0
2018-08-09 13:10:00,86.08,86.09,86.08,86.09,14290.0,60.1,60.107,60.1,60.107,14290.0
2018-08-09 13:20:00,86.08,86.09,86.08,86.09,21731.0,60.1,60.107,60.1,60.107,21731.0
2018-08-09 13:30:00,86.09,86.1,86.08,86.09,51371.0,60.107,60.114,60.1,60.107,51371.0
2018-08-09 13:40:00,86.09,86.1,86.08,86.08,20910.0,60.107,60.114,60.1,60.1,20910.0
2018-08-09 13:50:00,86.09,86.09,86.08,86.09,51249.0,60.107,60.107,60.1,60.107,51249.0
2018-08-09 14:00:00,86.09,86.09,86.07,86.08,264570.0,60.107,60.107,60.0931,60.1,264570.0
2018-08-09 14:10:00,86.08,86.09,86.07,86.08,113333.0,60.1,60.107,60.0931,60.1,113333.0
2018-08-09 14:20:00,86.07,86.09,86.07,86.07,84373.0,60.0931,60.107,60.0931,60.0931,84373.0
2018-08-09 14:30:00,86.07,86.08,86.07,86.07,103650.0,60.0931,60.1,60.0931,60.0931,103650.0
2018-08-09 14:40:00,86.08,86.08,86.06,86.06,60816.0,60.1,60.1,60.0861,60.0861,60816.0
2018-08-09 14:50:00,86.06,86.09,86.05,86.06,197147.0,60.0861,60.107,60.0791,60.0861,197147.0
2018-08-09 15:00:00,86.06,86.06,86.05,86.05,93340.0,60.0861,60.0861,60.0791,60.0791,93340.0
2018-08-09 15:10:00,86.05,86.07,86.04,86.05,608075.0,60.0791,60.0931,60.0721,60.0791,608075.0
2018-08-09 15:20:00,86.05,86.05,86.04,86.05,179184.0,60.0791,60.0791,60.0721,60.0791,179184.0
2018-08-09 15:30:00,86.05,86.05,86.03,86.04,270303.0,60.0791,60.0791,60.0651,60.0721,270303.0
2018-08-09 15:40:00,86.05,86.05,86.03,86.04,304892.0,60.0791,60.0791,60.0651,60.0721,304892.0
2018-08-09 15:50:00,86.03,86.04,86.0,86.04,1231173.0,60.0651,60.0721,60.0442,60.0721,1231173.0
2018-08-10 09:30:00,85.9,85.97,85.82,85.86,228552.0,59.9744,60.0232,59.9185,59.9464,228552.0
2018-08-10 09:40:00,85.87,85.89,85.84,85.88,458369.0,59.9534,59.9674,59.9325,59.9604,458369.0
2018-08-10 09:50:00,85.88,85.89,85.86,85.87,753248.0,59.9604,59.9674,59.9464,59.9534,753248.0
2018-08-10 10:00:00,85.87,85.92,85.86,85.92,182374.0,59.9534,59.9883,59.9464,59.9883,182374.0
2018-08-10 10:10:00,85.92,85.97,85.91,85.95,306388.0,59.9883,60.0232,59.9813,60.0093,306388.0
2018-08-10 10:20:00,85.95,85.96,85.94,85.96,194513.0,60.0093,60.0163,60.0023,60.0163,194513.0
2018-08-10 10:30:00,85.95,85.98,85.95,85.97,200280.0,60.0093,60.0302,60.0093,60.0232,200280.0
2018-08-10 10:40:00,85.97,85.98,85.95,85.97,358773.0,60.0232,60.0302,60.0093,60.0232,358773.0
2018-08-10 10:50:00,85.97,85.97,85.95,85.96,329546.0,60.0232,60.0232,60.0093,60.0163,329546.0
2018-08-10 11:00:00,85.96,85.99,85.96,85.98,66396.0,60.0163,60.0372,60.0163,60.0302,66396.0
2018-08-10 11:10:00,85.98,85.99,85.98,85.98,45579.0,60.0302,60.0372,60.0302,60.0302,45579.0
2018-08-10 11:20:00,85.99,86.01,85.98,85.98,228743.0,60.0372,60.0512,60.0302,60.0302,228743.0
2018-08-10 11:30:00,85.98,86.0,85.98,86.0,29285.0,60.0302,60.0442,60.0302,60.0442,29285.0
2018-08-10 11:40:00,86.0,86.0,85.98,86.0,87095.0,60.0442,60.0442,60.0302,60.0442,87095.0
2018-08-10 11:50:00,85.99,86.0,85.98,86.0,260936.0,60.0372,60.0442,60.0302,60.0442,260936.0
2018-08-10 12:00:00,86.0,86.0,85.98,85.98,170416.0,60.0442,60.0442,60.0302,60.0302,170416.0
2018-08-10 12:10:00,85.99,85.99,85.97,85.98,47664.0,60.0372,60.0372,60.0232,60.0302,47664.0
2018-08-10 12:20:00,85.98,85.99,85.97,85.98,76988.0,60.0302,60.0372,60.0232,60.0302,76988.0
2018-08-10 12:30:00,85.99,85.99,85.97,85.98,43432.0,60.0372,60.0372,60.0232,60.0302,43432.0
2018-08-10 12:40:00,85.98,85.98,85.95,85.95,76634.0,60.0302,60.0302,60.0093,60.0093,76634.0
2018-08-10 12:50:00,85.96,85.96,85.94,85.95,255259.0,60.0163,60.0163,60.0023,60.0093,255259.0
2018-08-10 13:00:00,85.95,85.95,85.9,85.92,283634.0,60.0093,60.0093,59.9744,59.9883,283634.0
2018-08-10 13:10:00,85.92,85.92,85.88,85.88,135285.0,59.9883,59.9883,59.9604,59.9604,135285.0
2018-08-10 13:20:00,85.88,85.9,85.87,85.89,38715.0,59.9604,59.9744,59.9534,59.9674,38715.0
2018-08-10 13:30:00,85.9,85.9,85.87,85.88,156022.0,59.9744,59.9744,59.9534,59.9604,156022.0
2018-08-10 13:40:00,85.89,85.89,85.87,85.87,135388.0,59.9674,59.9674,59.9534,59.9534,135388.0
2018-08-10 13:50:00,85.87,85.88,85.86,85.87,124080.0,59.9534,59.9604,59.9464,59.9534,124080.0
2018-08-10 14:00:00,85.87,85.9,85.86,85.89,214826.0,59.9534,59.9744,59.9464,59.9674,214826.0
2018-08-10 14:10:00,85.9,85.94,85.89,85.93,145942.0,59.9744,60.0023,59.9674,59.9953,145942.0
2018-08-10 14:20:00,85.94,85.94,85.89,85.9,48100.0,60.0023,60.0023,59.9674,59.9744,48100.0
2018-08-10 14:30:00,85.89,85.91,85.89,85.9,148015.0,59.9674,59.9813,59.9674,59.9744,148015.0
2018-08-10 14:40:00,85.9,85.9,85.89,85.9,75453.0,59.9744,59.9744,59.9674,59.9744,75453.0
2018-08-10 14:50:00,85.9,85.91,85.89,85.9,195165.0,59.9744,59.9813,59.9674,59.9744,195165.0
2018-08-10 15:00:00,85.9,85.91,85.88,85.9,200379.0,59.9744,59.9813,59.9604,59.9744,200379.0
2018-08-10 15:10:00,85.91,85.92,85.89,85.92,73450.0,59.9813,59.9883,59.9674,59.9883,73450.0
2018-08-10 15:20:00,85.92,85.95,85.91,85.92,300869.0,59.9883,60.0093,59.9813,59.9883,300869.0
2018-08-10 15:30:00,85.92,85.92,85.89,85.9,231848.0,59.9883,59.9883,59.9674,59.9744,231848.0
2018-08-10 15:40:00,85.9,85.93,85.85,85.86,664435.0,59.9744,59.9953,59.9395,59.9464,664435.0
2018-08-10 15:50:00,85.86,85.9,85.85,85.89,905578.0,59.9464,59.9744,59.9395,59.9674,905578.0
2018-08-13 09:30:00,85.96,85.96,85.87,85.91,341053.0,60.0163,60.0163,59.9534,59.9813,341053.0
2018-08-13 09:40:00,85.91,85.93,85.89,85.92,172224.0,59.9813,59.9953,59.9674,59.9883,172224.0
2018-08-13 09:50:00,85.92,85.95,85.91,85.95,100545.0,59.9883,60.0093,59.9813,60.0093,100545.0
2018-08-13 10:00:00,85.95,85.95,85.92,85.92,52118.0,60.0093,60.0093,59.9883,59.9883,52118.0
2018-08-13 10:10:00,85.92,85.93,85.92,85.92,25143.0,59.9883,59.9953,59.9883,59.9883,25143.0
2018-08-13 10:20:00,85.92,85.93,85.91,85.91,263420.0,59.9883,59.9953,59.9813,59.9813,263420.0
2018-08-13 10:30:00,85.92,85.92,85.9,85.92,618325.0,59.9883,59.9883,59.9744,59.9883,618325.0
2018-08-13 10:40:00,85.92,85.92,85.91,85.92,137588.0,59.9883,59.9883,59.9813,59.9883,137588.0
2018-08-13 10:50:00,85.91,85.92,85.88,85.88,49450.0,59.9813,59.9883,59.9604,59.9604,49450.0
2018-08-13 11:00:00,85.88,85.89,85.85,85.86,88001.0,59.9604,59.9674,59.9395,59.9464,88001.0
2018-08-13 11:10:00,85.85,85.86,85.84,85.84,123484.0,59.9395,59.9464,59.9325,59.9325,123484.0
2018-08-13 11:20:00,85.84,85.85,85.79,85.8,251453.0,59.9325,59.9395,59.8976,59.9045,251453.0
2018-08-13 11:30:00,85.8,85.82,85.79,85.82,129009.0,59.9045,59.9185,59.8976,59.9185,129009.0
2018-08-13 11:40:00,85.82,85.83,85.81,85.82,81736.0,59.9185,59.9255,59.9115,59.9185,81736.0
2018-08-13 11:50:00,85.82,85.83,85.8,85.81,191890.0,59.9185,59.9255,59.9045,59.9115,191890.0
2018-08-13 12:00:00,85.8,85.82,85.8,85.82,82580.0,59.9045,59.9185,59.9045,59.9185,82580.0
2018-08-13 12:10:00,85.81,85.83,85.81,85.81,91667.0,59.9115,59.9255,59.9115,59.9115,91667.0
2018-08-13 12:20:00,85.82,85.82,85.8,85.81,141823.0,59.9185,59.9185,59.9045,59.9115,141823.0
2018-08-13 12:30:00,85.81,85.82,85.8,85.82,138382.0,59.9115,59.9185,59.9045,59.9185,138382.0
2018-08-13 12:40:00,85.81,85.82,85.8,85.81,70190.0,59.9115,59.9185,59.9045,59.9115,70190.0
2018-08-13 12:50:00,85.8,85.82,85.8,85.81,75589.0,59.9045,59.9185,59.9045,59.9115,75589.0
2018-08-13 13:00:00,85.8,85.81,85.77,85.78,222223.0,59.9045,59.9115,59.8836,59.8906,222223.0
2018-08-13 13:10:00,85.78,85.8,85.77,85.8,546021.0,59.8906,59.9045,59.8836,59.9045,546021.0
2018-08-13 13:20:00,85.8,85.81,85.79,85.81,169637.0,59.9045,59.9115,59.8976,59.9115,169637.0
2018-08-13 13:30:00,85.81,85.83,85.8,85.81,134333.0,59.9115,59.9255,59.9045,59.9115,134333.0
2018-08-13 13:40:00,85.8,85.81,85.79,85.79,149396.0,59.9045,59.9115,59.8976,59.8976,149396.0
2018-08-13 13:50:00,85.8,85.81,85.79,85.8,118544.0,59.9045,59.9115,59.8976,59.9045,118544.0
2018-08-13 14:00:00,85.8,85.82,85.79,85.81,223076.0,59.9045,59.9185,59.8976,59.9115,223076.0
2018-08-13 14:10:00,85.81,85.81,85.8,85.81,116781.0,59.9115,59.9115,59.9045,59.9115,116781.0
2018-08-13 14:20:00,85.81,85.82,85.8,85.81,269880.0,59.9115,59.9185,59.9045,59.9115,269880.0
2018-08-13 14:30:00,85.81,85.82,85.79,85.81,255023.0,59.9115,59.9185,59.8976,59.9115,255023.0
2018-08-13 14:40:00,85.81,85.82,85.8,85.81,141208.0,59.9115,59.9185,59.9045,59.9115,141208.0
2018-08-13 14:50:00,85.81,85.81,85.77,85.8,184900.0,59.9115,59.9115,59.8836,59.9045,184900.0
2018-08-13 15:00:00,85.8,85.8,85.77,85.8,82004.0,59.9045,59.9045,59.8836,59.9045,82004.0
2018-08-13 15:10:00,85.8,85.8,85.79,85.8,292197.0,59.9045,59.9045,59.8976,59.9045,292197.0
2018-08-13 15:20:00,85.8,85.82,85.79,85.8,235959.0,59.9045,59.9185,59.8976,59.9045,235959.0
2018-08-13 15:30:00,85.8,85.81,85.78,85.81,131514.0,59.9045,59.9115,59.8906,59.9115,131514.0
2018-08-13 15:40:00,85.81,85.82,85.79,85.81,376663.0,59.9115,59.9185,59.8976,59.9115,376663.0
2018-08-13 15:50:00,85.81,85.82,85.78,85.81,1386304.0,59.9115,59.9185,59.8906,59.9115,1386304.0
2018-08-14 09:30:00,85.88,85.93,85.86,85.92,233088.0,59.9604,59.9953,59.9464,59.9883,233088.0
2018-08-14 09:40:00,85.92,85.94,85.91,85.92,197277.0,59.9883,60.0023,59.9813,59.9883,197277.0
2018-08-14 09:50:00,85.91,85.92,85.89,85.89,128240.0,59.9813,59.9883,59.9674,59.9674,128240.0
2018-08-14 10:00:00,85.9,85.9,85.87,85.88,155248.0,59.9744,59.9744,59.9534,59.9604,155248.0
2018-08-14 10:10:00,85.88,85.88,85.87,85.87,68020.0,59.9604,59.9604,59.9534,59.9534,68020.0
2018-08-14 10:20:00,85.88,85.94,85.87,85.94,330909.0,59.9604,60.0023,59.9534,60.0023,330909.0
2018-08-14 10:30:00,85.94,85.94,85.93,85.94,229088.0,60.0023,60.0023,59.9953,60.0023,229088.0
2018-08-14 10:40:00,85.94,85.96,85.93,85.96,233604.0,60.0023,60.0163,59.9953,60.0163,233604.0
2018-08-14 10:50:00,85.96,85.98,85.95,85.96,138673.0,60.0163,60.0302,60.0093,60.0163,138673.0
2018-08-14 11:00:00,85.96,85.98,85.95,85.97,114422.0,60.0163,60.0302,60.0093,60.0232,114422.0
2018-08-14 11:10:00,85.96,85.98,85.95,85.95,210506.0,60.0163,60.0302,60.0093,60.0093,210506.0
2018-08-14 11:20:00,85.95,85.98,85.95,85.95,156114.0,60.0093,60.0302,60.0093,60.0093,156114.0
2018-08-14 11:30:00,85.96,85.97,85.95,85.96,206619.0,60.0163,60.0232,60.0093,60.0163,206619.0
2018-08-14 11:40:00,85.95,85.96,85.95,85.95,63655.0,60.0093,60.0163,60.0093,60.0093,63655.0
2018-08-14 11:50:00,85.96,85.96,85.93,85.95,182339.0,60.0163,60.0163,59.9953,60.0093,182339.0
2018-08-14 12:00:00,85.95,85.96,85.95,85.95,11911.0,60.0093,60.0163,60.0093,60.0093,11911.0
2018-08-14 12:10:00,85.95,85.96,85.95,85.96,45656.0,60.0093,60.0163,60.0093,60.0163,45656.0
2018-08-14 12:20:00,85.96,85.96,85.95,85.96,41447.0,60.0163,60.0163,60.0093,60.0163,41447.0
2018-08-14 12:30:00,85.96,85.97,85.95,85.97,80389.0,60.0163,60.0232,60.0093,60.0232,80389.0
2018-08-14 12:40:00,85.97,85.97,85.96,85.97,41320.0,60.0232,60.0232,60.0163,60.0232,41320.0
2018-08-14 12:50:00,85.96,85.97,85.92,85.94,276411.0,60.0163,60.0232,59.9883,60.0023,276411.0
2018-08-14 13:00:00,85.94,85.95,85.93,85.94,49056.0,60.0023,60.0093,59.9953,60.0023,49056.0
2018-08-14 13:10:00,85.94,85.95,85.93,85.94,184032.0,60.0023,60.0093,59.9953,60.0023,184032.0
2018-08-14 13:20:00,85.93,85.94,85.92,85.92,153655.0,59.9953,60.0023,59.9883,59.9883,153655.0
2018-08-14 13:30:00,85.92,85.93,85.92,85.92,30743.0,59.9883,59.9953,59.9883,59.9883,30743.0
2018-08-14 13:40:00,85.93,85.94,85.92,85.94,79641.0,59.9953,60.0023,59.9883,60.0023,79641.0
2018-08-14 13:50:00,85.94,85.94,85.93,85.94,169139.0,60.0023,60.0023,59.9953,60.0023,169139.0
2018-08-14 14:00:00,85.94,85.94,85.93,85.93,29307.0,60.0023,60.0023,59.9953,59.9953,29307.0
2018-08-14 14:10:00,85.94,85.94,85.93,85.93,57624.0,60.0023,60.0023,59.9953,59.9953,57624.0
2018-08-14 14:20:00,85.94,85.95,85.93,85.95,792243.0,60.0023,60.0093,59.9953,60.0093,792243.0
2018-08-14 14:30:00,85.95,85.96,85.94,85.95,76038.0,60.0093,60.0163,60.0023,60.0093,76038.0
2018-08-14 14:40:00,85.96,85.96,85.95,85.95,25047.0,60.0163,60.0163,60.0093,60.0093,25047.0
2018-08-14 14:50:00,85.95,85.96,85.95,85.96,61205.0,60.0093,60.0163,60.0093,60.0163,61205.0
2018-08-14 15:00:00,85.96,85.98,85.95,85.98,77021.0,60.0163,60.0302,60.0093,60.0302,77021.0
2018-08-14 15:10:00,85.97,85.99,85.97,85.98,64325.0,60.0232,60.0372,60.0232,60.0302,64325.0
2018-08-14 15:20:00,85.99,85.99,85.98,85.99,158436.0,60.0372,60.0372,60.0302,60.0372,158436.0
2018-08-14 15:30:00,85.99,86.01,85.98,86.0,495418.0,60.0372,60.0512,60.0302,60.0442,495418.0
2018-08-14 15:40:00,86.01,86.01,85.96,85.99,484091.0,60.0512,60.0512,60.0163,60.0372,484091.0
2018-08-14 15:50:00,85.99,85.99,85.95,85.98,1193867.0,60.0372,60.0372,60.0093,60.0302,1193867.0
2018-08-15 09:30:00,85.87,85.9,85.85,85.89,356271.0,59.9534,59.9744,59.9395,59.9674,356271.0
2018-08-15 09:40:00,85.89,85.9,85.84,85.84,285790.0,59.9674,59.9744,59.9325,59.9325,285790.0
2018-08-15 09:50:00,85.84,85.85,85.76,85.77,328565.0,59.9325,59.9395,59.8766,59.8836,328565.0
2018-08-15 10:00:00,85.77,85.77,85.73,85.77,453554.0,59.8836,59.8836,59.8557,59.8836,453554.0
2018-08-15 10:10:00,85.77,85.8,85.76,85.79,658082.0,59.8836,59.9045,59.8766,59.8976,658082.0
2018-08-15 10:20:00,85.79,85.83,85.79,85.81,406649.0,59.8976,59.9255,59.8976,59.9115,406649.0
2018-08-15 10:30:00,85.81,85.83,85.8,85.82,397079.0,59.9115,59.9255,59.9045,59.9185,397079.0
2018-08-15 10:40:00,85.82,85.83,85.81,85.81,314597.0,59.9185,59.9255,59.9115,59.9115,314597.0
2018-08-15 10:50:00,85.81,85.82,85.8,85.81,545736.0,59.9115,59.9185,59.9045,59.9115,545736.0
2018-08-15 11:00:00,85.81,85.84,85.8,85.84,332956.0,59.9115,59.9325,59.9045,59.9325,332956.0
2018-08-15 11:10:00,85.84,85.86,85.82,85.84,321362.0,59.9325,59.9464,59.9185,59.9325,321362.0
2018-08-15 11:20:00,85.84,85.85,85.83,85.85,479920.0,59.9325,59.9395,59.9255,59.9395,479920.0
2018-08-15 11:30:00,85.85,85.86,85.84,85.85,282977.0,59.9395,59.9464,59.9325,59.9395,282977.0
2018-08-15 11:40:00,85.85,85.85,85.78,85.8,132027.0,59.9395,59.9395,59.8906,59.9045,132027.0
2018-08-15 11:50:00,85.81,85.81,85.79,85.8,264260.0,59.9115,59.9115,59.8976,59.9045,264260.0
2018-08-15 12:00:00,85.8,85.81,85.78,85.8,228999.0,59.9045,59.9115,59.8906,59.9045,228999.0
2018-08-15 12:10:00,85.8,85.81,85.79,85.81,416081.0,59.9045,59.9115,59.8976,59.9115,416081.0
2018-08-15 12:20:00,85.81,85.83,85.8,85.83,160692.0,59.9115,59.9255,59.9045,59.9255,160692.0
2018-08-15 12:30:00,85.83,85.84,85.82,85.83,188494.0,59.9255,59.9325,59.9185,59.9255,188494.0
2018-08-15 12:40:00,85.83,85.85,85.82,85.84,259207.0,59.9255,59.9395,59.9185,59.9325,259207.0
2018-08-15 12:50:00,85.84,85.85,85.81,85.84,80700.0,59.9325,59.9395,59.9115,59.9325,80700.0
2018-08-15 13:00:00,85.85,85.86,85.83,85.84,336412.0,59.9395,59.9464,59.9255,59.9325,336412.0
2018-08-15 13:10:00,85.84,85.84,85.83,85.84,138720.0,59.9325,59.9325,59.9255,59.9325,138720.0
2018-08-15 13:20:00,85.83,85.84,85.81,85.81,283989.0,59.9255,59.9325,59.9115,59.9115,283989.0
2018-08-15 13:30:00,85.81,85.83,85.81,85.83,29358.0,59.9115,59.9255,59.9115,59.9255,29358.0
2018-08-15 13:40:00,85.83,85.83,85.81,85.82,136883.0,59.9255,59.9255,59.9115,59.9185,136883.0
2018-08-15 13:50:00,85.82,85.84,85.81,85.82,190341.0,59.9185,59.9325,59.9115,59.9185,190341.0
2018-08-15 14:00:00,85.83,85.84,85.81,85.82,197122.0,59.9255,59.9325,59.9115,59.9185,197122.0
2018-08-15 14:10:00,85.81,85.83,85.8,85.83,162105.0,59.9115,59.9255,59.9045,59.9255,162105.0
2018-08-15 14:20:00,85.82,85.83,85.81,85.81,306397.0,59.9185,59.9255,59.9115,59.9115,306397.0
2018-08-15 14:30:00,85.81,85.83,85.8,85.81,176295.0,59.9115,59.9255,59.9045,59.9115,176295.0
2018-08-15 14:40:00,85.81,85.82,85.79,85.8,240393.0,59.9115,59.9185,59.8976,59.9045,240393.0
2018-08-15 14:50:00,85.8,85.82,85.79,85.81,272839.0,59.9045,59.9185,59.8976,59.9115,272839.0
2018-08-15 15:00:00,85.81,85.84,85.79,85.83,448555.0,59.9115,59.9325,59.8976,59.9255,448555.0
2018-08-15 15:10:00,85.83,85.84,85.81,85.81,208104.0,59.9255,59.9325,59.9115,59.9115,208104.0
2018-08-15 15:20:00,85.81,85.82,85.79,85.81,347885.0,59.9115,59.9185,59.8976,59.9115,347885.0
2018-08-15 15:30:00,85.8,85.82,85.79,85.81,476659.0,59.9045,59.9185,59.8976,59.9115,476659.0
2018-08-15 15:40:00,85.81,85.84,85.81,85.83,292410.0,59.9115,59.9325,59.9115,59.9255,292410.0
2018-08-15 15:50:00,85.82,85.86,85.79,85.83,1423470.0,59.9185,59.9464,59.8976,59.9255,1423470.0
2018-08-16 09:30:00,85.91,85.94,85.88,85.89,717220.0,59.9813,60.0023,59.9604,59.9674,717220.0
2018-08-16 09:40:00,85.89,85.89,85.86,85.87,209001.0,59.9674,59.9674,59.9464,59.9534,209001.0
2018-08-16 09:50:00,85.87,85.9,85.86,85.89,158817.0,59.9534,59.9744,59.9464,59.9674,158817.0
2018-08-16 10:00:00,85.89,85.92,85.88,85.92,118364.0,59.9674,59.9883,59.9604,59.9883,118364.0
2018-08-16 10:10:00,85.92,85.92,85.9,85.92,127794.0,59.9883,59.9883,59.9744,59.9883,127794.0
2018-08-16 10:20:00,85.92,85.92,85.91,85.92,39916.0,59.9883,59.9883,59.9813,59.9883,39916.0
2018-08-16 10:30:00,85.92,85.93,85.92,85.92,136173.0,59.9883,59.9953,59.9883,59.9883,136173.0
2018-08-16 10:40:00,85.92,85.93,85.92,85.93,66676.0,59.9883,59.9953,59.9883,59.9953,66676.0
2018-08-16 10:50:00,85.93,85.93,85.92,85.92,84290.0,59.9953,59.9953,59.9883,59.9883,84290.0
2018-08-16 11:00:00,85.93,85.93,85.92,85.92,126933.0,59.9953,59.9953,59.9883,59.9883,126933.0
2018-08-16 11:10:00,85.93,85.94,85.92,85.94,130714.0,59.9953,60.0023,59.9883,60.0023,130714.0
2018-08-16 11:20:00,85.94,85.95,85.93,85.95,92865.0,60.0023,60.0093,59.9953,60.0093,92865.0
2018-08-16 11:30:00,85.95,85.96,85.94,85.96,113887.0,60.0093,60.0163,60.0023,60.0163,113887.0
2018-08-16 11:40:00,85.95,85.96,85.95,85.96,61388.0,60.0093,60.0163,60.0093,60.0163,61388.0
2018-08-16 11:50:00,85.96,85.96,85.95,85.95,132095.0,60.0163,60.0163,60.0093,60.0093,132095.0
2018-08-16 12:00:00,85.96,85.97,85.95,85.97,175617.0,60.0163,60.0232,60.0093,60.0232,175617.0
2018-08-16 12:10:00,85.97,85.98,85.96,85.98,123678.0,60.0232,60.0302,60.0163,60.0302,123678.0
2018-08-16 12:20:00,85.98,85.98,85.97,85.98,114046.0,60.0302,60.0302,60.0232,60.0302,114046.0
2018-08-16 12:30:00,85.98,85.98,85.94,85.95,271608.0,60.0302,60.0302,60.0023,60.0093,271608.0
2018-08-16 12:40:00,85.95,85.96,85.93,85.96,194696.0,60.0093,60.0163,59.9953,60.0163,194696.0
2018-08-16 12:50:00,85.96,85.96,85.95,85.96,32523.0,60.0163,60.0163,60.0093,60.0163,32523.0
2018-08-16 13:00:00,85.96,85.97,85.95,85.97,156824.0,60.0163,60.0232,60.0093,60.0232,156824.0
2018-08-16 13:10:00,85.97,85.97,85.96,85.97,91398.0,60.0232,60.0232,60.0163,60.0232,91398.0
2018-08-16 13:20:00,85.96,85.97,85.95,85.95,112517.0,60.0163,60.0232,60.0093,60.0093,112517.0
2018-08-16 13:30:00,85.95,85.97,85.95,85.97,43124.0,60.0093,60.0232,60.0093,60.0232,43124.0
2018-08-16 13:40:00,85.97,85.98,85.96,85.97,117592.0,60.0232,60.0302,60.0163,60.0232,117592.0
2018-08-16 13:50:00,85.96,85.97,85.95,85.97,70220.0,60.0163,60.0232,60.0093,60.0232,70220.0
2018-08-16 14:00:00,85.97,85.97,85.96,85.96,94729.0,60.0232,60.0232,60.0163,60.0163,94729.0
2018-08-16 14:10:00,85.96,85.97,85.96,85.97,1429792.0,60.0163,60.0232,60.0163,60.0232,1429792.0
2018-08-16 14:20:00,85.97,85.97,85.96,85.97,379769.0,60.0232,60.0232,60.0163,60.0232,379769.0
2018-08-16 14:30:00,85.97,85.97,85.95,85.96,452218.0,60.0232,60.0232,60.0093,60.0163,452218.0
2018-08-16 14:40:00,85.97,85.98,85.96,85.97,234804.0,60.0232,60.0302,60.0163,60.0232,234804.0
2018-08-16 14:50:00,85.96,85.98,85.96,85.97,107502.0,60.0163,60.0302,60.0163,60.0232,107502.0
2018-08-16 15:00:00,85.97,85.98,85.96,85.97,155859.0,60.0232,60.0302,60.0163,60.0232,155859.0
2018-08-16 15:10:00,85.97,85.99,85.96,85.98,166214.0,60.0232,60.0372,60.0163,60.0302,166214.0
2018-08-16 15:20:00,85.99,85.99,85.98,85.99,105033.0,60.0372,60.0372,60.0302,60.0372,105033.0
2018-08-16 15:30:00,85.98,85.99,85.98,85.99,127561.0,60.0302,60.0372,60.0302,60.0372,127561.0
2018-08-16 15:40:00,85.98,85.99,85.95,85.95,357891.0,60.0302,60.0372,60.0093,60.0093,357891.0
2018-08-16 15:50:00,85.95,85.97,85.92,85.95,1780433.0,60.0093,60.0232,59.9883,60.0093,1780433.0
2018-08-17 09:30:00,85.9,85.98,85.9,85.98,322422.0,59.9744,60.0302,59.9744,60.0302,322422.0
2018-08-17 09:40:00,85.97,85.98,85.95,85.98,133045.0,60.0232,60.0302,60.0093,60.0302,133045.0
2018-08-17 09:50:00,85.98,85.99,85.95,85.95,637680.0,60.0302,60.0372,60.0093,60.0093,637680.0
2018-08-17 10:00:00,85.95,85.97,85.95,85.95,85851.0,60.0093,60.0232,60.0093,60.0093,85851.0
2018-08-17 10:10:00,85.95,85.96,85.92,85.93,130294.0,60.0093,60.0163,59.9883,59.9953,130294.0
2018-08-17 10:20:00,85.93,85.94,85.92,85.93,286316.0,59.9953,60.0023,59.9883,59.9953,286316.0
2018-08-17 10:30:00,85.93,85.96,85.92,85.94,184059.0,59.9953,60.0163,59.9883,60.0023,184059.0
2018-08-17 10:40:00,85.95,85.95,85.94,85.95,48332.0,60.0093,60.0093,60.0023,60.0093,48332.0
2018-08-17 10:50:00,85.95,85.97,85.94,85.97,209260.0,60.0093,60.0232,60.0023,60.0232,209260.0
2018-08-17 11:00:00,85.97,85.98,85.97,85.98,90471.0,60.0232,60.0302,60.0232,60.0302,90471.0
2018-08-17 11:10:00,85.98,85.98,85.97,85.98,38177.0,60.0302,60.0302,60.0232,60.0302,38177.0
2018-08-17 11:20:00,85.98,85.98,85.97,85.98,73948.0,60.0302,60.0302,60.0232,60.0302,73948.0
2018-08-17 11:30:00,85.98,85.99,85.98,85.98,236408.0,60.0302,60.0372,60.0302,60.0302,236408.0
2018-08-17 11:40:00,85.98,86.01,85.98,86.01,124499.0,60.0302,60.0512,60.0302,60.0512,124499.0
2018-08-17 11:50:00,86.01,86.01,86.0,86.01,132905.0,60.0512,60.0512,60.0442,60.0512,132905.0
2018-08-17 12:00:00,86.01,86.02,86.0,86.01,149877.0,60.0512,60.0581,60.0442,60.0512,149877.0
2018-08-17 12:10:00,86.01,86.02,86.0,86.02,61923.0,60.0512,60.0581,60.0442,60.0581,61923.0
2018-08-17 12:20:00,86.02,86.02,86.01,86.02,38124.0,60.0581,60.0581,60.0512,60.0581,38124.0
2018-08-17 12:30:00,86.02,86.02,86.0,86.01,297434.0,60.0581,60.0581,60.0442,60.0512,297434.0
2018-08-17 12:40:00,86.01,86.01,86.0,86.01,13573.0,60.0512,60.0512,60.0442,60.0512,13573.0
2018-08-17 12:50:00,86.01,86.01,86.0,86.01,40591.0,60.0512,60.0512,60.0442,60.0512,40591.0
2018-08-17 13:00:00,86.01,86.01,86.0,86.0,38112.0,60.0512,60.0512,60.0442,60.0442,38112.0
2018-08-17 13:10:00,86.01,86.01,86.0,86.01,11252.0,60.0512,60.0512,60.0442,60.0512,11252.0
2018-08-17 13:20:00,86.01,86.01,86.0,86.01,78227.0,60.0512,60.0512,60.0442,60.0512,78227.0
2018-08-17 13:30:00,86.01,86.02,86.0,86.02,60864.0,60.0512,60.0581,60.0442,60.0581,60864.0
2018-08-17 13:40:00,86.02,86.02,86.0,86.0,58781.0,60.0581,60.0581,60.0442,60.0442,58781.0
2018-08-17 13:50:00,86.01,86.02,85.99,86.02,119854.0,60.0512,60.0581,60.0372,60.0581,119854.0
2018-08-17 14:00:00,86.01,86.07,86.01,86.05,831732.0,60.0512,60.0931,60.0512,60.0791,831732.0
2018-08-17 14:10:00,86.05,86.05,86.02,86.03,188836.0,60.0791,60.0791,60.0581,60.0651,188836.0
2018-08-17 14:20:00,86.04,86.05,86.03,86.05,324669.0,60.0721,60.0791,60.0651,60.0791,324669.0
2018-08-17 14:30:00,86.05,86.05,86.02,86.03,255533.0,60.0791,60.0791,60.0581,60.0651,255533.0
2018-08-17 14:40:00,86.03,86.04,86.02,86.03,242203.0,60.0651,60.0721,60.0581,60.0651,242203.0
2018-08-17 14:50:00,86.03,86.05,86.03,86.04,450063.0,60.0651,60.0791,60.0651,60.0721,450063.0
2018-08-17 15:00:00,86.04,86.04,86.02,86.03,387062.0,60.0721,60.0721,60.0581,60.0651,387062.0
2018-08-17 15:10:00,86.02,86.03,86.01,86.02,234156.0,60.0581,60.0651,60.0512,60.0581,234156.0
2018-08-17 15:20:00,86.02,86.03,86.01,86.02,322739.0,60.0581,60.0651,60.0512,60.0581,322739.0
2018-08-17 15:30:00,86.02,86.02,86.0,86.01,400507.0,60.0581,60.0581,60.0442,60.0512,400507.0
2018-08-17 15:40:00,86.01,86.03,86.0,86.02,591413.0,60.0512,60.0651,60.0442,60.0581,591413.0
2018-08-17 15:50:00,86.02,86.05,86.01,86.03,2138095.0,60.0581,60.0791,60.0512,60.0651,2138095.0
2018-08-20 09:30:00,86.09,86.1,86.03,86.07,362162.0,60.107,60.114,60.0651,60.0931,362162.0
2018-08-20 09:40:00,86.07,86.12,86.05,86.1,392710.0,60.0931,60.128,60.0791,60.114,392710.0
2018-08-20 09:50:00,86.1,86.11,86.08,86.09,150934.0,60.114,60.121,60.1,60.107,150934.0
2018-08-20 10:00:00,86.08,86.09,86.08,86.09,151177.0,60.1,60.107,60.1,60.107,151177.0
2018-08-20 10:10:00,86.08,86.09,86.07,86.09,62262.0,60.1,60.107,60.0931,60.107,62262.0
2018-08-20 10:20:00,86.09,86.09,86.07,86.08,147983.0,60.107,60.107,60.0931,60.1,147983.0
2018-08-20 10:30:00,86.07,86.1,86.07,86.1,350256.0,60.0931,60.114,60.0931,60.114,350256.0
2018-08-20 10:40:00,86.09,86.1,86.08,86.09,76303.0,60.107,60.114,60.1,60.107,76303.0
2018-08-20 10:50:00,86.08,86.09,86.08,86.09,41080.0,60.1,60.107,60.1,60.107,41080.0
2018-08-20 11:00:00,86.09,86.09,86.08,86.09,63345.0,60.107,60.107,60.1,60.107,63345.0
2018-08-20 11:10:00,86.09,86.09,86.08,86.09,38554.0,60.107,60.107,60.1,60.107,38554.0
2018-08-20 11:20:00,86.09,86.09,86.08,86.09,35205.0,60.107,60.107,60.1,60.107,35205.0
2018-08-20 11:30:00,86.09,86.11,86.08,86.11,219292.0,60.107,60.121,60.1,60.121,219292.0
2018-08-20 11:40:00,86.11,86.12,86.1,86.12,201716.0,60.121,60.128,60.114,60.128,201716.0
2018-08-20 11:50:00,86.12,86.14,86.11,86.12,114819.0,60.128,60.1419,60.121,60.128,114819.0
2018-08-20 12:00:00,86.12,86.14,86.12,86.14,261399.0,60.128,60.1419,60.128,60.1419,261399.0
2018-08-20 12:10:00,86.13,86.15,86.13,86.14,208174.0,60.1349,60.1489,60.1349,60.1419,208174.0
2018-08-20 12:20:00,86.14,86.14,86.12,86.13,79825.0,60.1419,60.1419,60.128,60.1349,79825.0
2018-08-20 12:30:00,86.13,86.14,86.12,86.13,68692.0,60.1349,60.1419,60.128,60.1349,68692.0
2018-08-20 12:40:00,86.12,86.13,86.12,86.12,39104.0,60.128,60.1349,60.128,60.128,39104.0
2018-08-20 12:50:00,86.13,86.13,86.12,86.13,163200.0,60.1349,60.1349,60.128,60.1349,163200.0
2018-08-20 13:00:00,86.13,86.13,86.12,86.13,43542.0,60.1349,60.1349,60.128,60.1349,43542.0
2018-08-20 13:10:00,86.13,86.13,86.11,86.12,88793.0,60.1349,60.1349,60.121,60.128,88793.0
2018-08-20 13:20:00,86.12,86.12,86.1,86.1,257942.0,60.128,60.128,60.114,60.114,257942.0
2018-08-20 13:30:00,86.1,86.12,86.1,86.12,438299.0,60.114,60.128,60.114,60.128,438299.0
2018-08-20 13:40:00,86.11,86.12,86.1,86.11,37551.0,60.121,60.128,60.114,60.121,37551.0
2018-08-20 13:50:00,86.11,86.12,86.1,86.11,386000.0,60.121,60.128,60.114,60.121,386000.0
2018-08-20 14:00:00,86.1,86.11,86.09,86.09,117839.0,60.114,60.121,60.107,60.107,117839.0
2018-08-20 14:10:00,86.09,86.11,86.09,86.11,146894.0,60.107,60.121,60.107,60.121,146894.0
2018-08-20 14:20:00,86.11,86.11,86.1,86.1,27178.0,60.121,60.121,60.114,60.114,27178.0
2018-08-20 14:30:00,86.11,86.11,86.1,86.1,65839.0,60.121,60.121,60.114,60.114,65839.0
2018-08-20 14:40:00,86.11,86.11,86.09,86.11,118779.0,60.121,60.121,60.107,60.121,118779.0
2018-08-20 14:50:00,86.1,86.11,86.1,86.1,42617.0,60.114,60.121,60.114,60.114,42617.0
2018-08-20 15:00:00,86.1,86.11,86.1,86.1,104442.0,60.114,60.121,60.114,60.114,104442.0
2018-08-20 15:10:00,86.1,86.12,86.1,86.12,157221.0,60.114,60.128,60.114,60.128,157221.0
2018-08-20 15:20:00,86.12,86.12,86.09,86.09,109157.0,60.128,60.128,60.107,60.107,109157.0
2018-08-20 15:30:00,86.09,86.12,86.09,86.11,176029.0,60.107,60.128,60.107,60.121,176029.0
2018-08-20 15:40:00,86.1,86.11,86.1,86.11,103488.0,60.114,60.121,60.114,60.121,103488.0
2018-08-20 15:50:00,86.11,86.11,86.07,86.08,967813.0,60.121,60.121,60.0931,60.1,967813.0
2018-08-21 09:30:00,86.11,86.16,86.09,86.15,138577.0,60.121,60.1559,60.107,60.1489,138577.0
2018-08-21 09:40:00,86.15,86.17,86.14,86.16,261599.0,60.1489,60.1629,60.1419,60.1559,261599.0
2018-08-21 09:50:00,86.16,86.18,86.16,86.18,232773.0,60.1559,60.1699,60.1559,60.1699,232773.0
2018-08-21 10:00:00,86.17,86.18,86.15,86.15,110689.0,60.1629,60.1699,60.1489,60.1489,110689.0
2018-08-21 10:10:00,86.16,86.17,86.15,86.17,95133.0,60.1559,60.1629,60.1489,60.1629,95133.0
2018-08-21 10:20:00,86.17,86.18,86.16,86.17,317009.0,60.1629,60.1699,60.1559,60.1629,317009.0
2018-08-21 10:30:00,86.17,86.18,86.16,86.17,84400.0,60.1629,60.1699,60.1559,60.1629,84400.0
2018-08-21 10:40:00,86.17,86.18,86.16,86.17,34084.0,60.1629,60.1699,60.1559,60.1629,34084.0
2018-08-21 10:50:00,86.18,86.18,86.16,86.17,218696.0,60.1699,60.1699,60.1559,60.1629,218696.0
2018-08-21 11:00:00,86.16,86.17,86.16,86.16,163587.0,60.1559,60.1629,60.1559,60.1559,163587.0
2018-08-21 11:10:00,86.17,86.17,86.15,86.15,56225.0,60.1629,60.1629,60.1489,60.1489,56225.0
2018-08-21 11:20:00,86.15,86.17,86.14,86.17,81784.0,60.1489,60.1629,60.1419,60.1629,81784.0
2018-08-21 11:30:00,86.16,86.18,86.16,86.18,50884.0,60.1559,60.1699,60.1559,60.1699,50884.0
2018-08-21 11:40:00,86.18,86.2,86.17,86.19,147025.0,60.1699,60.1838,60.1629,60.1768,147025.0
2018-08-21 11:50:00,86.2,86.2,86.19,86.2,122508.0,60.1838,60.1838,60.1768,60.1838,122508.0
2018-08-21 12:00:00,86.19,86.21,86.19,86.21,194957.0,60.1768,60.1908,60.1768,60.1908,194957.0
2018-08-21 12:10:00,86.21,86.21,86.2,86.21,21159.0,60.1908,60.1908,60.1838,60.1908,21159.0
2018-08-21 12:20:00,86.21,86.21,86.2,86.21,28545.0,60.1908,60.1908,60.1838,60.1908,28545.0
2018-08-21 12:30:00,86.21,86.23,86.2,86.23,249807.0,60.1908,60.2048,60.1838,60.2048,249807.0
2018-08-21 12:40:00,86.23,86.23,86.22,86.22,68913.0,60.2048,60.2048,60.1978,60.1978,68913.0
2018-08-21 12:50:00,86.23,86.24,86.22,86.23,178840.0,60.2048,60.2117,60.1978,60.2048,178840.0
2018-08-21 13:00:00,86.23,86.24,86.23,86.24,132317.0,60.2048,60.2117,60.2048,60.2117,132317.0
2018-08-21 13:10:00,86.23,86.24,86.22,86.23,127022.0,60.2048,60.2117,60.1978,60.2048,127022.0
2018-08-21 13:20:00,86.23,86.24,86.23,86.23,20267.0,60.2048,60.2117,60.2048,60.2048,20267.0
2018-08-21 13:30:00,86.23,86.25,86.23,86.25,81113.0,60.2048,60.2187,60.2048,60.2187,81113.0
2018-08-21 13:40:00,86.25,86.27,86.24,86.26,159364.0,60.2187,60.2327,60.2117,60.2257,159364.0
2018-08-21 13:50:00,86.26,86.28,86.26,86.28,165078.0,60.2257,60.2397,60.2257,60.2397,165078.0
2018-08-21 14:00:00,86.29,86.29,86.26,86.26,177979.0,60.2467,60.2467,60.2257,60.2257,177979.0
2018-08-21 14:10:00,86.27,86.27,86.25,86.26,49801.0,60.2327,60.2327,60.2187,60.2257,49801.0
2018-08-21 14:20:00,86.25,86.26,86.24,86.25,70110.0,60.2187,60.2257,60.2117,60.2187,70110.0
2018-08-21 14:30:00,86.25,86.25,86.22,86.23,162622.0,60.2187,60.2187,60.1978,60.2048,162622.0
2018-08-21 14:40:00,86.23,86.23,86.2,86.21,58635.0,60.2048,60.2048,60.1838,60.1908,58635.0
2018-08-21 14:50:00,86.21,86.22,86.19,86.21,220581.0,60.1908,60.1978,60.1768,60.1908,220581.0
2018-08-21 15:00:00,86.21,86.21,86.19,86.2,249204.0,60.1908,60.1908,60.1768,60.1838,249204.0
2018-08-21 15:10:00,86.2,86.21,86.2,86.2,78203.0,60.1838,60.1908,60.1838,60.1838,78203.0
2018-08-21 15:20:00,86.2,86.21,86.2,86.2,116824.0,60.1838,60.1908,60.1838,60.1838,116824.0
2018-08-21 15:30:00,86.2,86.22,86.2,86.21,96776.0,60.1838,60.1978,60.1838,60.1908,96776.0
2018-08-21 15:40:00,86.21,86.22,86.19,86.22,350069.0,60.1908,60.1978,60.1768,60.1978,350069.0
2018-08-21 15:50:00,86.21,86.21,86.17,86.2,1144651.0,60.1908,60.1908,60.1629,60.1838,1144651.0
2018-08-22 09:30:00,86.2,86.25,86.2,86.25,74542.0,60.1838,60.2187,60.1838,60.2187,74542.0
2018-08-22 09:40:00,86.25,86.25,86.22,86.23,25274.0,60.2187,60.2187,60.1978,60.2048,25274.0
2018-08-22 09:50:00,86.23,86.23,86.2,86.22,172546.0,60.2048,60.2048,60.1838,60.1978,172546.0
2018-08-22 10:00:00,86.22,86.22,86.19,86.22,416447.0,60.1978,60.1978,60.1768,60.1978,416447.0
2018-08-22 10:10:00,86.22,86.23,86.21,86.23,273264.0,60.1978,60.2048,60.1908,60.2048,273264.0
2018-08-22 10:20:00,86.23,86.24,86.22,86.23,128450.0,60.2048,60.2117,60.1978,60.2048,128450.0
2018-08-22 10:30:00,86.23,86.25,86.23,86.25,109259.0,60.2048,60.2187,60.2048,60.2187,109259.0
2018-08-22 10:40:00,86.25,86.26,86.24,86.26,122123.0,60.2187,60.2257,60.2117,60.2257,122123.0
2018-08-22 10:50:00,86.26,86.26,86.24,86.25,107406.0,60.2257,60.2257,60.2117,60.2187,107406.0
2018-08-22 11:00:00,86.25,86.25,86.24,86.24,34319.0,60.2187,60.2187,60.2117,60.2117,34319.0
2018-08-22 11:10:00,86.25,86.26,86.24,86.26,91271.0,60.2187,60.2257,60.2117,60.2257,91271.0
2018-08-22 11:20:00,86.26,86.26,86.25,86.26,28555.0,60.2257,60.2257,60.2187,60.2257,28555.0
2018-08-22 11:30:00,86.26,86.26,86.25,86.25,51273.0,60.2257,60.2257,60.2187,60.2187,51273.0
2018-08-22 11:40:00,86.25,86.26,86.25,86.26,41693.0,60.2187,60.2257,60.2187,60.2257,41693.0
2018-08-22 11:50:00,86.25,86.26,86.25,86.26,69276.0,60.2187,60.2257,60.2187,60.2257,69276.0
2018-08-22 12:00:00,86.25,86.26,86.25,86.26,105891.0,60.2187,60.2257,60.2187,60.2257,105891.0
2018-08-22 12:10:00,86.26,86.26,86.25,86.26,93671.0,60.2257,60.2257,60.2187,60.2257,93671.0
2018-08-22 12:20:00,86.26,86.26,86.25,86.26,57444.0,60.2257,60.2257,60.2187,60.2257,57444.0
2018-08-22 12:30:00,86.26,86.26,86.25,86.26,101628.0,60.2257,60.2257,60.2187,60.2257,101628.0
2018-08-22 12:40:00,86.25,86.26,86.25,86.26,40626.0,60.2187,60.2257,60.2187,60.2257,40626.0
2018-08-22 12:50:00,86.26,86.26,86.25,86.26,339217.0,60.2257,60.2257,60.2187,60.2257,339217.0
2018-08-22 13:00:00,86.26,86.26,86.25,86.26,41490.0,60.2257,60.2257,60.2187,60.2257,41490.0
2018-08-22 13:10:00,86.25,86.26,86.25,86.26,67753.0,60.2187,60.2257,60.2187,60.2257,67753.0
2018-08-22 13:20:00,86.25,86.27,86.25,86.27,58003.0,60.2187,60.2327,60.2187,60.2327,58003.0
2018-08-22 13:30:00,86.27,86.27,86.26,86.27,36707.0,60.2327,60.2327,60.2257,60.2327,36707.0
2018-08-22 13:40:00,86.26,86.27,86.26,86.27,25646.0,60.2257,60.2327,60.2257,60.2327,25646.0
2018-08-22 13:50:00,86.26,86.27,86.26,86.27,51620.0,60.2257,60.2327,60.2257,60.2327,51620.0
2018-08-22 14:00:00,86.27,86.27,86.26,86.26,133505.0,60.2327,60.2327,60.2257,60.2257,133505.0
2018-08-22 14:10:00,86.26,86.27,86.25,86.27,118182.0,60.2257,60.2327,60.2187,60.2327,118182.0
2018-08-22 14:20:00,86.26,86.27,86.26,86.27,65256.0,60.2257,60.2327,60.2257,60.2327,65256.0
2018-08-22 14:30:00,86.27,86.28,86.26,86.27,120627.0,60.2327,60.2397,60.2257,60.2327,120627.0
2018-08-22 14:40:00,86.28,86.28,86.26,86.27,183857.0,60.2397,60.2397,60.2257,60.2327,183857.0
2018-08-22 14:50:00,86.26,86.27,86.25,86.27,449983.0,60.2257,60.2327,60.2187,60.2327,449983.0
2018-08-22 15:00:00,86.26,86.27,86.25,86.26,192793.0,60.2257,60.2327,60.2187,60.2257,192793.0
2018-08-22 15:10:00,86.27,86.27,86.25,86.26,142832.0,60.2327,60.2327,60.2187,60.2257,142832.0
2018-08-22 15:20:00,86.27,86.27,86.26,86.27,25947.0,60.2327,60.2327,60.2257,60.2327,25947.0
2018-08-22 15:30:00,86.27,86.27,86.26,86.27,96490.0,60.2327,60.2327,60.2257,60.2327,96490.0
2018-08-22 15:40:00,86.27,86.28,86.26,86.28,155098.0,60.2327,60.2397,60.2257,60.2397,155098.0
2018-08-22 15:50:00,86.27,86.28,86.24,86.24,1547358.0,60.2327,60.2397,60.2117,60.2117,1547358.0
2018-08-23 09:30:00,86.24,86.29,86.24,86.28,89139.0,60.2117,60.2467,60.2117,60.2397,89139.0
2018-08-23 09:40:00,86.28,86.29,86.27,86.29,26994.0,60.2397,60.2467,60.2327,60.2467,26994.0
2018-08-23 09:50:00,86.29,86.32,86.28,86.31,123926.0,60.2467,60.2676,60.2397,60.2606,123926.0
2018-08-23 10:00:00,86.31,86.31,86.3,86.3,88231.0,60.2606,60.2606,60.2536,60.2536,88231.0
2018-08-23 10:10:00,86.31,86.31,86.3,86.31,122017.0,60.2606,60.2606,60.2536,60.2606,122017.0
2018-08-23 10:20:00,86.31,86.32,86.3,86.31,220651.0,60.2606,60.2676,60.2536,60.2606,220651.0
2018-08-23 10:30:00,86.32,86.32,86.31,86.32,80044.0,60.2676,60.2676,60.2606,60.2676,80044.0
2018-08-23 10:40:00,86.31,86.32,86.29,86.3,126369.0,60.2606,60.2676,60.2467,60.2536,126369.0
2018-08-23 10:50:00,86.29,86.3,86.29,86.29,98492.0,60.2467,60.2536,60.2467,60.2467,98492.0
2018-08-23 11:00:00,86.29,86.3,86.25,86.26,802152.0,60.2467,60.2536,60.2187,60.2257,802152.0
2018-08-23 11:10:00,86.26,86.26,86.19,86.21,323178.0,60.2257,60.2257,60.1768,60.1908,323178.0
2018-08-23 11:20:00,86.2,86.23,86.2,86.23,143531.0,60.1838,60.2048,60.1838,60.2048,143531.0
2018-08-23 11:30:00,86.23,86.23,86.2,86.2,174718.0,60.2048,60.2048,60.1838,60.1838,174718.0
2018-08-23 11:40:00,86.2,86.22,86.2,86.2,77003.0,60.1838,60.1978,60.1838,60.1838,77003.0
2018-08-23 11:50:00,86.2,86.22,86.2,86.21,72317.0,60.1838,60.1978,60.1838,60.1908,72317.0
2018-08-23 12:00:00,86.21,86.22,86.2,86.21,93515.0,60.1908,60.1978,60.1838,60.1908,93515.0
2018-08-23 12:10:00,86.2,86.21,86.2,86.2,64245.0,60.1838,60.1908,60.1838,60.1838,64245.0
2018-08-23 12:20:00,86.21,86.23,86.2,86.23,51221.0,60.1908,60.2048,60.1838,60.2048,51221.0
2018-08-23 12:30:00,86.23,86.23,86.22,86.23,52098.0,60.2048,60.2048,60.1978,60.2048,52098.0
2018-08-23 12:40:00,86.22,86.23,86.22,86.23,37322.0,60.1978,60.2048,60.1978,60.2048,37322.0
2018-08-23 12:50:00,86.23,86.23,86.22,86.23,37471.0,60.2048,60.2048,60.1978,60.2048,37471.0
2018-08-23 13:00:00,86.23,86.23,86.22,86.22,100144.0,60.2048,60.2048,60.1978,60.1978,100144.0
2018-08-23 13:10:00,86.22,86.23,86.22,86.22,82373.0,60.1978,60.2048,60.1978,60.1978,82373.0
2018-08-23 13:20:00,86.22,86.23,86.22,86.22,21436.0,60.1978,60.2048,60.1978,60.1978,21436.0
2018-08-23 13:30:00,86.22,86.23,86.21,86.21,56347.0,60.1978,60.2048,60.1908,60.1908,56347.0
2018-08-23 13:40:00,86.21,86.22,86.2,86.2,61332.0,60.1908,60.1978,60.1838,60.1838,61332.0
2018-08-23 13:50:00,86.21,86.21,86.19,86.2,167545.0,60.1908,60.1908,60.1768,60.1838,167545.0
2018-08-23 14:00:00,86.2,86.21,86.19,86.2,216089.0,60.1838,60.1908,60.1768,60.1838,216089.0
2018-08-23 14:10:00,86.2,86.2,86.19,86.2,180529.0,60.1838,60.1838,60.1768,60.1838,180529.0
2018-08-23 14:20:00,86.2,86.21,86.19,86.21,66574.0,60.1838,60.1908,60.1768,60.1908,66574.0
2018-08-23 14:30:00,86.21,86.23,86.21,86.23,185746.0,60.1908,60.2048,60.1908,60.2048,185746.0
2018-08-23 14:40:00,86.23,86.24,86.22,86.23,106346.0,60.2048,60.2117,60.1978,60.2048,106346.0
2018-08-23 14:50:00,86.22,86.23,86.22,86.23,79603.0,60.1978,60.2048,60.1978,60.2048,79603.0
2018-08-23 15:00:00,86.23,86.23,86.21,86.22,69087.0,60.2048,60.2048,60.1908,60.1978,69087.0
2018-08-23 15:10:00,86.22,86.23,86.21,86.23,117881.0,60.1978,60.2048,60.1908,60.2048,117881.0
2018-08-23 15:20:00,86.23,86.23,86.22,86.23,77035.0,60.2048,60.2048,60.1978,60.2048,77035.0
2018-08-23 15:30:00,86.23,86.23,86.22,86.23,111767.0,60.2048,60.2048,60.1978,60.2048,111767.0
2018-08-23 15:40:00,86.23,86.23,86.2,86.21,208412.0,60.2048,60.2048,60.1838,60.1908,208412.0
2018-08-23 15:50:00,86.21,86.23,86.2,86.22,498085.0,60.1908,60.2048,60.1838,60.1978,498085.0
2018-08-24 09:30:00,86.28,86.32,86.25,86.31,160379.0,60.2397,60.2676,60.2187,60.2606,160379.0
2018-08-24 09:40:00,86.31,86.32,86.3,86.31,45425.0,60.2606,60.2676,60.2536,60.2606,45425.0
2018-08-24 09:50:00,86.32,86.32,86.3,86.31,98174.0,60.2676,60.2676,60.2536,60.2606,98174.0
2018-08-24 10:00:00,86.31,86.35,86.31,86.34,188515.0,60.2606,60.2885,60.2606,60.2816,188515.0
2018-08-24 10:10:00,86.34,86.35,86.33,86.34,168094.0,60.2816,60.2885,60.2746,60.2816,168094.0
2018-08-24 10:20:00,86.34,86.35,86.34,86.35,102684.0,60.2816,60.2885,60.2816,60.2885,102684.0
2018-08-24 10:30:00,86.34,86.36,86.34,86.36,118381.0,60.2816,60.2955,60.2816,60.2955,118381.0
2018-08-24 10:40:00,86.36,86.39,86.35,86.38,436171.0,60.2955,60.3165,60.2885,60.3095,436171.0
2018-08-24 10:50:00,86.38,86.39,86.37,86.38,241153.0,60.3095,60.3165,60.3025,60.3095,241153.0
2018-08-24 11:00:00,86.38,86.38,86.37,86.37,91905.0,60.3095,60.3095,60.3025,60.3025,91905.0
2018-08-24 11:10:00,86.37,86.38,86.35,86.36,67463.0,60.3025,60.3095,60.2885,60.2955,67463.0
2018-08-24 11:20:00,86.36,86.37,86.35,86.37,124327.0,60.2955,60.3025,60.2885,60.3025,124327.0
2018-08-24 11:30:00,86.37,86.38,86.36,86.38,205072.0,60.3025,60.3095,60.2955,60.3095,205072.0
2018-08-24 11:40:00,86.38,86.38,86.37,86.38,95286.0,60.3095,60.3095,60.3025,60.3095,95286.0
2018-08-24 11:50:00,86.38,86.39,86.38,86.39,25919.0,60.3095,60.3165,60.3095,60.3165,25919.0
2018-08-24 12:00:00,86.39,86.39,86.38,86.38,18255.0,60.3165,60.3165,60.3095,60.3095,18255.0
2018-08-24 12:10:00,86.39,86.41,86.38,86.39,444368.0,60.3165,60.3304,60.3095,60.3165,444368.0
2018-08-24 12:20:00,86.39,86.39,86.38,86.39,23649.0,60.3165,60.3165,60.3095,60.3165,23649.0
2018-08-24 12:30:00,86.39,86.39,86.38,86.39,58591.0,60.3165,60.3165,60.3095,60.3165,58591.0
2018-08-24 12:40:00,86.39,86.39,86.38,86.39,39143.0,60.3165,60.3165,60.3095,60.3165,39143.0
2018-08-24 12:50:00,86.39,86.39,86.38,86.39,56241.0,60.3165,60.3165,60.3095,60.3165,56241.0
2018-08-24 13:00:00,86.39,86.39,86.38,86.39,131126.0,60.3165,60.3165,60.3095,60.3165,131126.0
2018-08-24 13:10:00,86.39,86.39,86.36,86.37,107097.0,60.3165,60.3165,60.2955,60.3025,107097.0
2018-08-24 13:20:00,86.37,86.37,86.36,86.37,57889.0,60.3025,60.3025,60.2955,60.3025,57889.0
2018-08-24 13:30:00,86.36,86.37,86.35,86.36,355575.0,60.2955,60.3025,60.2885,60.2955,355575.0
2018-08-24 13:40:00,86.36,86.36,86.34,86.36,102227.0,60.2955,60.2955,60.2816,60.2955,102227.0
2018-08-24 13:50:00,86.36,86.36,86.35,86.36,12914.0,60.2955,60.2955,60.2885,60.2955,12914.0
2018-08-24 14:00:00,86.36,86.36,86.35,86.36,55829.0,60.2955,60.2955,60.2885,60.2955,55829.0
2018-08-24 14:10:00,86.36,86.36,86.35,86.35,23910.0,60.2955,60.2955,60.2885,60.2885,23910.0
2018-08-24 14:20:00,86.36,86.36,86.35,86.36,31617.0,60.2955,60.2955,60.2885,60.2955,31617.0
2018-08-24 14:30:00,86.36,86.36,86.35,86.36,29707.0,60.2955,60.2955,60.2885,60.2955,29707.0
2018-08-24 14:40:00,86.36,86.36,86.35,86.36,25911.0,60.2955,60.2955,60.2885,60.2955,25911.0
2018-08-24 14:50:00,86.35,86.36,86.34,86.34,69569.0,60.2885,60.2955,60.2816,60.2816,69569.0
2018-08-24 15:00:00,86.34,86.35,86.33,86.33,61919.0,60.2816,60.2885,60.2746,60.2746,61919.0
2018-08-24 15:10:00,86.33,86.35,86.33,86.35,66300.0,60.2746,60.2885,60.2746,60.2885,66300.0
2018-08-24 15:20:00,86.35,86.35,86.33,86.34,155132.0,60.2885,60.2885,60.2746,60.2816,155132.0
2018-08-24 15:30:00,86.34,86.35,86.33,86.34,214738.0,60.2816,60.2885,60.2746,60.2816,214738.0
2018-08-24 15:40:00,86.35,86.37,86.34,86.36,313193.0,60.2885,60.3025,60.2816,60.2955,313193.0
2018-08-24 15:50:00,86.37,86.38,86.33,86.37,1228127.0,60.3025,60.3095,60.2746,60.3025,1228127.0
2018-08-27 09:30:00,86.4,86.44,86.39,86.43,412581.0,60.3235,60.3514,60.3165,60.3444,412581.0
2018-08-27 09:40:00,86.42,86.44,86.42,86.44,137150.0,60.3374,60.3514,60.3374,60.3514,137150.0
2018-08-27 09:50:00,86.44,86.44,86.43,86.44,37719.0,60.3514,60.3514,60.3444,60.3514,37719.0
2018-08-27 10:00:00,86.44,86.44,86.43,86.44,135473.0,60.3514,60.3514,60.3444,60.3514,135473.0
2018-08-27 10:10:00,86.44,86.46,86.43,86.45,283149.0,60.3514,60.3653,60.3444,60.3584,283149.0
2018-08-27 10:20:00,86.45,86.46,86.45,86.46,57638.0,60.3584,60.3653,60.3584,60.3653,57638.0
2018-08-27 10:30:00,86.45,86.46,86.44,86.45,48097.0,60.3584,60.3653,60.3514,60.3584,48097.0
2018-08-27 10:40:00,86.44,86.45,86.44,86.45,50924.0,60.3514,60.3584,60.3514,60.3584,50924.0
2018-08-27 10:50:00,86.45,86.45,86.44,86.45,54854.0,60.3584,60.3584,60.3514,60.3584,54854.0
2018-08-27 11:00:00,86.45,86.45,86.44,86.45,35507.0,60.3584,60.3584,60.3514,60.3584,35507.0
2018-08-27 11:10:00,86.45,86.45,86.44,86.44,25205.0,60.3584,60.3584,60.3514,60.3514,25205.0
2018-08-27 11:20:00,86.44,86.46,86.44,86.45,90948.0,60.3514,60.3653,60.3514,60.3584,90948.0
2018-08-27 11:30:00,86.45,86.46,86.42,86.42,310414.0,60.3584,60.3653,60.3374,60.3374,310414.0
2018-08-27 11:40:00,86.42,86.43,86.42,86.42,154740.0,60.3374,60.3444,60.3374,60.3374,154740.0
2018-08-27 11:50:00,86.42,86.44,86.42,86.43,101305.0,60.3374,60.3514,60.3374,60.3444,101305.0
2018-08-27 12:00:00,86.44,86.44,86.43,86.44,16901.0,60.3514,60.3514,60.3444,60.3514,16901.0
2018-08-27 12:10:00,86.43,86.44,86.43,86.44,23603.0,60.3444,60.3514,60.3444,60.3514,23603.0
2018-08-27 12:20:00,86.43,86.44,86.43,86.44,18642.0,60.3444,60.3514,60.3444,60.3514,18642.0
2018-08-27 12:30:00,86.43,86.44,86.43,86.43,81186.0,60.3444,60.3514,60.3444,60.3444,81186.0
2018-08-27 12:40:00,86.43,86.44,86.43,86.44,38041.0,60.3444,60.3514,60.3444,60.3514,38041.0
2018-08-27 12:50:00,86.43,86.44,86.43,86.43,70311.0,60.3444,60.3514,60.3444,60.3444,70311.0
2018-08-27 13:00:00,86.43,86.44,86.42,86.42,88579.0,60.3444,60.3514,60.3374,60.3374,88579.0
2018-08-27 13:10:00,86.42,86.43,86.42,86.43,17979.0,60.3374,60.3444,60.3374,60.3444,17979.0
2018-08-27 13:20:00,86.42,86.43,86.42,86.42,39941.0,60.3374,60.3444,60.3374,60.3374,39941.0
2018-08-27 13:30:00,86.42,86.43,86.42,86.43,43810.0,60.3374,60.3444,60.3374,60.3444,43810.0
2018-08-27 13:40:00,86.42,86.43,86.42,86.42,66707.0,60.3374,60.3444,60.3374,60.3374,66707.0
2018-08-27 13:50:00,86.42,86.43,86.42,86.42,74295.0,60.3374,60.3444,60.3374,60.3374,74295.0
2018-08-27 14:00:00,86.42,86.43,86.41,86.42,92063.0,60.3374,60.3444,60.3304,60.3374,92063.0
2018-08-27 14:10:00,86.42,86.42,86.41,86.42,27219.0,60.3374,60.3374,60.3304,60.3374,27219.0
2018-08-27 14:20:00,86.41,86.42,86.41,86.42,28301.0,60.3304,60.3374,60.3304,60.3374,28301.0
2018-08-27 14:30:00,86.41,86.42,86.41,86.42,59191.0,60.3304,60.3374,60.3304,60.3374,59191.0
2018-08-27 14:40:00,86.42,86.42,86.41,86.42,53867.0,60.3374,60.3374,60.3304,60.3374,53867.0
2018-08-27 14:50:00,86.42,86.42,86.41,86.42,44058.0,60.3374,60.3374,60.3304,60.3374,44058.0
2018-08-27 15:00:00,86.41,86.42,86.41,86.41,87730.0,60.3304,60.3374,60.3304,60.3304,87730.0
2018-08-27 15:10:00,86.41,86.42,86.38,86.39,116765.0,60.3304,60.3374,60.3095,60.3165,116765.0
2018-08-27 15:20:00,86.39,86.4,86.38,86.4,162847.0,60.3165,60.3235,60.3095,60.3235,162847.0
2018-08-27 15:30:00,86.4,86.4,86.39,86.4,103284.0,60.3235,60.3235,60.3165,60.3235,103284.0
2018-08-27 15:40:00,86.39,86.4,86.39,86.4,82673.0,60.3165,60.3235,60.3165,60.3235,82673.0
2018-08-27 15:50:00,86.4,86.4,86.37,86.4,953579.0,60.3235,60.3235,60.3025,60.3235,953579.0
2018-08-28 09:30:00,86.37,86.41,86.37,86.39,413361.0,60.3025,60.3304,60.3025,60.3165,413361.0
2018-08-28 09:40:00,86.39,86.4,86.38,86.39,94490.0,60.3165,60.3235,60.3095,60.3165,94490.0
2018-08-28 09:50:00,86.4,86.4,86.39,86.4,34767.0,60.3235,60.3235,60.3165,60.3235,34767.0
2018-08-28 10:00:00,86.4,86.4,86.39,86.39,89985.0,60.3235,60.3235,60.3165,60.3165,89985.0
2018-08-28 10:10:00,86.4,86.4,86.36,86.38,111755.0,60.3235,60.3235,60.2955,60.3095,111755.0
2018-08-28 10:20:00,86.37,86.38,86.34,86.35,174942.0,60.3025,60.3095,60.2816,60.2885,174942.0
2018-08-28 10:30:00,86.35,86.35,86.34,86.35,114014.0,60.2885,60.2885,60.2816,60.2885,114014.0
2018-08-28 10:40:00,86.34,86.35,86.33,86.34,50789.0,60.2816,60.2885,60.2746,60.2816,50789.0
2018-08-28 10:50:00,86.33,86.34,86.32,86.34,80458.0,60.2746,60.2816,60.2676,60.2816,80458.0
2018-08-28 11:00:00,86.34,86.34,86.32,86.32,60705.0,60.2816,60.2816,60.2676,60.2676,60705.0
2018-08-28 11:10:00,86.33,86.33,86.32,86.33,81390.0,60.2746,60.2746,60.2676,60.2746,81390.0
2018-08-28 11:20:00,86.33,86.36,86.32,86.36,286043.0,60.2746,60.2955,60.2676,60.2955,286043.0
2018-08-28 11:30:00,86.35,86.36,86.33,86.34,265181.0,60.2885,60.2955,60.2746,60.2816,265181.0
2018-08-28 11:40:00,86.33,86.35,86.33,86.34,40043.0,60.2746,60.2885,60.2746,60.2816,40043.0
2018-08-28 11:50:00,86.34,86.35,86.33,86.34,567645.0,60.2816,60.2885,60.2746,60.2816,567645.0
2018-08-28 12:00:00,86.34,86.34,86.32,86.33,365180.0,60.2816,60.2816,60.2676,60.2746,365180.0
2018-08-28 12:10:00,86.33,86.34,86.32,86.34,16457.0,60.2746,60.2816,60.2676,60.2816,16457.0
2018-08-28 12:20:00,86.34,86.34,86.32,86.33,19638.0,60.2816,60.2816,60.2676,60.2746,19638.0
2018-08-28 12:30:00,86.33,86.33,86.32,86.33,18258.0,60.2746,60.2746,60.2676,60.2746,18258.0
2018-08-28 12:40:00,86.33,86.33,86.32,86.33,18524.0,60.2746,60.2746,60.2676,60.2746,18524.0
2018-08-28 12:50:00,86.33,86.33,86.32,86.33,36170.0,60.2746,60.2746,60.2676,60.2746,36170.0
2018-08-28 13:00:00,86.33,86.33,86.32,86.33,13946.0,60.2746,60.2746,60.2676,60.2746,13946.0
2018-08-28 13:10:00,86.33,86.34,86.32,86.34,125899.0,60.2746,60.2816,60.2676,60.2816,125899.0
2018-08-28 13:20:00,86.34,86.34,86.32,86.32,103720.0,60.2816,60.2816,60.2676,60.2676,103720.0
2018-08-28 13:30:00,86.33,86.33,86.32,86.33,75015.0,60.2746,60.2746,60.2676,60.2746,75015.0
2018-08-28 13:40:00,86.33,86.35,86.32,86.34,211273.0,60.2746,60.2885,60.2676,60.2816,211273.0
2018-08-28 13:50:00,86.35,86.35,86.34,86.35,13679.0,60.2885,60.2885,60.2816,60.2885,13679.0
2018-08-28 14:00:00,86.34,86.35,86.34,86.35,24999.0,60.2816,60.2885,60.2816,60.2885,24999.0
2018-08-28 14:10:00,86.35,86.35,86.34,86.34,12340.0,60.2885,60.2885,60.2816,60.2816,12340.0
2018-08-28 14:20:00,86.34,86.36,86.34,86.36,140392.0,60.2816,60.2955,60.2816,60.2955,140392.0
2018-08-28 14:30:00,86.35,86.36,86.35,86.36,39983.0,60.2885,60.2955,60.2885,60.2955,39983.0
2018-08-28 14:40:00,86.35,86.36,86.35,86.36,56114.0,60.2885,60.2955,60.2885,60.2955,56114.0
2018-08-28 14:50:00,86.36,86.36,86.34,86.34,141711.0,60.2955,60.2955,60.2816,60.2816,141711.0
2018-08-28 15:00:00,86.34,86.35,86.34,86.34,44429.0,60.2816,60.2885,60.2816,60.2816,44429.0
2018-08-28 15:10:00,86.34,86.36,86.34,86.36,88396.0,60.2816,60.2955,60.2816,60.2955,88396.0
2018-08-28 15:20:00,86.35,86.36,86.34,86.36,351770.0,60.2885,60.2955,60.2816,60.2955,351770.0
2018-08-28 15:30:00,86.36,86.37,86.35,86.37,229712.0,60.2955,60.3025,60.2885,60.3025,229712.0
2018-08-28 15:40:00,86.37,86.37,86.35,86.36,413126.0,60.3025,60.3025,60.2885,60.2955,413126.0
2018-08-28 15:50:00,86.36,86.37,86.34,86.36,1043426.0,60.2955,60.3025,60.2816,60.2955,1043426.0
2018-08-29 09:30:00,86.34,86.35,86.3,86.31,162431.0,60.2816,60.2885,60.2536,60.2606,162431.0
2018-08-29 09:40:00,86.31,86.32,86.28,86.3,91293.0,60.2606,60.2676,60.2397,60.2536,91293.0
2018-08-29 09:50:00,86.3,86.3,86.29,86.3,76984.0,60.2536,60.2536,60.2467,60.2536,76984.0
2018-08-29 10:00:00,86.3,86.3,86.28,86.29,231932.0,60.2536,60.2536,60.2397,60.2467,231932.0
2018-08-29 10:10:00,86.29,86.31,86.28,86.29,318808.0,60.2467,60.2606,60.2397,60.2467,318808.0
2018-08-29 10:20:00,86.3,86.31,86.29,86.3,29651.0,60.2536,60.2606,60.2467,60.2536,29651.0
2018-08-29 10:30:00,86.3,86.32,86.29,86.31,54298.0,60.2536,60.2676,60.2467,60.2606,54298.0
2018-08-29 10:40:00,86.32,86.34,86.31,86.34,235410.0,60.2676,60.2816,60.2606,60.2816,235410.0
2018-08-29 10:50:00,86.34,86.35,86.33,86.35,93889.0,60.2816,60.2885,60.2746,60.2885,93889.0
2018-08-29 11:00:00,86.34,86.36,86.34,86.34,64246.0,60.2816,60.2955,60.2816,60.2816,64246.0
2018-08-29 11:10:00,86.35,86.36,86.34,86.34,57112.0,60.2885,60.2955,60.2816,60.2816,57112.0
2018-08-29 11:20:00,86.34,86.37,86.34,86.36,80589.0,60.2816,60.3025,60.2816,60.2955,80589.0
2018-08-29 11:30:00,86.36,86.39,86.36,86.36,171526.0,60.2955,60.3165,60.2955,60.2955,171526.0
2018-08-29 11:40:00,86.36,86.36,86.34,86.35,378380.0,60.2955,60.2955,60.2816,60.2885,378380.0
2018-08-29 11:50:00,86.35,86.36,86.34,86.36,12824.0,60.2885,60.2955,60.2816,60.2955,12824.0
2018-08-29 12:00:00,86.37,86.37,86.36,86.37,8237.0,60.3025,60.3025,60.2955,60.3025,8237.0
2018-08-29 12:10:00,86.37,86.38,86.36,86.37,16811.0,60.3025,60.3095,60.2955,60.3025,16811.0
2018-08-29 12:20:00,86.38,86.38,86.37,86.38,10759.0,60.3095,60.3095,60.3025,60.3095,10759.0
2018-08-29 12:30:00,86.37,86.38,86.37,86.38,115461.0,60.3025,60.3095,60.3025,60.3095,115461.0
2018-08-29 12:40:00,86.38,86.38,86.37,86.38,13514.0,60.3095,60.3095,60.3025,60.3095,13514.0
2018-08-29 12:50:00,86.38,86.38,86.37,86.38,39772.0,60.3095,60.3095,60.3025,60.3095,39772.0
2018-08-29 13:00:00,86.38,86.38,86.36,86.37,361583.0,60.3095,60.3095,60.2955,60.3025,361583.0
2018-08-29 13:10:00,86.37,86.37,86.36,86.37,15498.0,60.3025,60.3025,60.2955,60.3025,15498.0
2018-08-29 13:20:00,86.37,86.37,86.34,86.34,103480.0,60.3025,60.3025,60.2816,60.2816,103480.0
2018-08-29 13:30:00,86.34,86.34,86.33,86.34,117217.0,60.2816,60.2816,60.2746,60.2816,117217.0
2018-08-29 13:40:00,86.34,86.35,86.33,86.34,52820.0,60.2816,60.2885,60.2746,60.2816,52820.0
2018-08-29 13:50:00,86.34,86.34,86.33,86.34,31483.0,60.2816,60.2816,60.2746,60.2816,31483.0
2018-08-29 14:00:00,86.34,86.34,86.33,86.34,83497.0,60.2816,60.2816,60.2746,60.2816,83497.0
2018-08-29 14:10:00,86.33,86.34,86.33,86.34,48594.0,60.2746,60.2816,60.2746,60.2816,48594.0
2018-08-29 14:20:00,86.34,86.35,86.33,86.35,81011.0,60.2816,60.2885,60.2746,60.2885,81011.0
2018-08-29 14:30:00,86.34,86.36,86.34,86.36,54644.0,60.2816,60.2955,60.2816,60.2955,54644.0
2018-08-29 14:40:00,86.36,86.36,86.35,86.36,18700.0,60.2955,60.2955,60.2885,60.2955,18700.0
2018-08-29 14:50:00,86.35,86.36,86.35,86.36,14674.0,60.2885,60.2955,60.2885,60.2955,14674.0
2018-08-29 15:00:00,86.36,86.36,86.35,86.35,27995.0,60.2955,60.2955,60.2885,60.2885,27995.0
2018-08-29 15:10:00,86.35,86.36,86.35,86.36,117339.0,60.2885,60.2955,60.2885,60.2955,117339.0
2018-08-29 15:20:00,86.36,86.37,86.35,86.36,137142.0,60.2955,60.3025,60.2885,60.2955,137142.0
2018-08-29 15:30:00,86.36,86.36,86.35,86.36,240199.0,60.2955,60.2955,60.2885,60.2955,240199.0
2018-08-29 15:40:00,86.36,86.36,86.33,86.34,419869.0,60.2955,60.2955,60.2746,60.2816,419869.0
2018-08-29 15:50:00,86.34,86.36,86.32,86.33,1047651.0,60.2816,60.2955,60.2676,60.2746,1047651.0
2018-08-30 09:30:00,86.33,86.35,86.31,86.34,147364.0,60.2746,60.2885,60.2606,60.2816,147364.0
2018-08-30 09:40:00,86.35,86.35,86.32,86.33,185048.0,60.2885,60.2885,60.2676,60.2746,185048.0
2018-08-30 09:50:00,86.33,86.34,86.31,86.32,176326.0,60.2746,60.2816,60.2606,60.2676,176326.0
2018-08-30 10:00:00,86.31,86.32,86.29,86.31,155545.0,60.2606,60.2676,60.2467,60.2606,155545.0
2018-08-30 10:10:00,86.31,86.32,86.29,86.32,74264.0,60.2606,60.2676,60.2467,60.2676,74264.0
2018-08-30 10:20:00,86.32,86.32,86.3,86.31,61604.0,60.2676,60.2676,60.2536,60.2606,61604.0
2018-08-30 10:30:00,86.31,86.34,86.3,86.33,121905.0,60.2606,60.2816,60.2536,60.2746,121905.0
2018-08-30 10:40:00,86.33,86.35,86.33,86.35,85159.0,60.2746,60.2885,60.2746,60.2885,85159.0
2018-08-30 10:50:00,86.35,86.35,86.34,86.34,59328.0,60.2885,60.2885,60.2816,60.2816,59328.0
2018-08-30 11:00:00,86.35,86.35,86.33,86.34,112044.0,60.2885,60.2885,60.2746,60.2816,112044.0
2018-08-30 11:10:00,86.34,86.35,86.32,86.34,558622.0,60.2816,60.2885,60.2676,60.2816,558622.0
2018-08-30 11:20:00,86.33,86.34,86.31,86.31,296729.0,60.2746,60.2816,60.2606,60.2606,296729.0
2018-08-30 11:30:00,86.31,86.32,86.31,86.31,137631.0,60.2606,60.2676,60.2606,60.2606,137631.0
2018-08-30 11:40:00,86.31,86.32,86.3,86.31,176714.0,60.2606,60.2676,60.2536,60.2606,176714.0
2018-08-30 11:50:00,86.31,86.31,86.29,86.3,179467.0,60.2606,60.2606,60.2467,60.2536,179467.0
2018-08-30 12:00:00,86.3,86.3,86.28,86.29,244482.0,60.2536,60.2536,60.2397,60.2467,244482.0
2018-08-30 12:10:00,86.29,86.3,86.29,86.3,97664.0,60.2467,60.2536,60.2467,60.2536,97664.0
2018-08-30 12:20:00,86.3,86.3,86.29,86.29,42154.0,60.2536,60.2536,60.2467,60.2467,42154.0
2018-08-30 12:30:00,86.29,86.3,86.29,86.3,8598.0,60.2467,60.2536,60.2467,60.2536,8598.0
2018-08-30 12:40:00,86.3,86.3,86.29,86.3,84896.0,60.2536,60.2536,60.2467,60.2536,84896.0
2018-08-30 12:50:00,86.3,86.32,86.29,86.31,143318.0,60.2536,60.2676,60.2467,60.2606,143318.0
2018-08-30 13:00:00,86.31,86.32,86.3,86.31,68903.0,60.2606,60.2676,60.2536,60.2606,68903.0
2018-08-30 13:10:00,86.31,86.32,86.3,86.31,198899.0,60.2606,60.2676,60.2536,60.2606,198899.0
2018-08-30 13:20:00,86.3,86.32,86.3,86.32,29541.0,60.2536,60.2676,60.2536,60.2676,29541.0
2018-08-30 13:30:00,86.32,86.34,86.32,86.33,81152.0,60.2676,60.2816,60.2676,60.2746,81152.0
2018-08-30 13:40:00,86.33,86.33,86.31,86.32,79976.0,60.2746,60.2746,60.2606,60.2676,79976.0
2018-08-30 13:50:00,86.32,86.32,86.31,86.32,16828.0,60.2676,60.2676,60.2606,60.2676,16828.0
2018-08-30 14:00:00,86.32,86.32,86.31,86.31,192076.0,60.2676,60.2676,60.2606,60.2606,192076.0
2018-08-30 14:10:00,86.32,86.32,86.26,86.27,247934.0,60.2676,60.2676,60.2257,60.2327,247934.0
2018-08-30 14:20:00,86.27,86.29,86.24,86.27,176124.0,60.2327,60.2467,60.2117,60.2327,176124.0
2018-08-30 14:30:00,86.27,86.3,86.26,86.3,115805.0,60.2327,60.2536,60.2257,60.2536,115805.0
2018-08-30 14:40:00,86.3,86.31,86.29,86.3,245066.0,60.2536,60.2606,60.2467,60.2536,245066.0
2018-08-30 14:50:00,86.3,86.31,86.3,86.3,173819.0,60.2536,60.2606,60.2536,60.2536,173819.0
2018-08-30 15:00:00,86.3,86.3,86.23,86.24,473907.0,60.2536,60.2536,60.2048,60.2117,473907.0
2018-08-30 15:10:00,86.25,86.25,86.22,86.23,79519.0,60.2187,60.2187,60.1978,60.2048,79519.0
2018-08-30 15:20:00,86.23,86.25,86.23,86.25,119495.0,60.2048,60.2187,60.2048,60.2187,119495.0
2018-08-30 15:30:00,86.25,86.28,86.24,86.28,182908.0,60.2187,60.2397,60.2117,60.2397,182908.0
2018-08-30 15:40:00,86.28,86.28,86.24,86.25,425638.0,60.2397,60.2397,60.2117,60.2187,425638.0
2018-08-30 15:50:00,86.25,86.3,86.23,86.25,1243701.0,60.2187,60.2536,60.2048,60.2187,1243701.0
2018-08-31 09:30:00,86.29,86.34,86.29,86.34,228874.0,60.2467,60.2816,60.2467,60.2816,228874.0
2018-08-31 09:40:00,86.34,86.38,86.34,86.36,457289.0,60.2816,60.3095,60.2816,60.2955,457289.0
2018-08-31 09:50:00,86.36,86.38,86.35,86.38,362212.0,60.2955,60.3095,60.2885,60.3095,362212.0
2018-08-31 10:00:00,86.37,86.42,86.37,86.4,424480.0,60.3025,60.3374,60.3025,60.3235,424480.0
2018-08-31 10:10:00,86.4,86.41,86.39,86.4,116080.0,60.3235,60.3304,60.3165,60.3235,116080.0
2018-08-31 10:20:00,86.4,86.41,86.38,86.39,210779.0,60.3235,60.3304,60.3095,60.3165,210779.0
2018-08-31 10:30:00,86.39,86.4,86.38,86.4,407309.0,60.3165,60.3235,60.3095,60.3235,407309.0
2018-08-31 10:40:00,86.4,86.41,86.39,86.4,196076.0,60.3235,60.3304,60.3165,60.3235,196076.0
2018-08-31 10:50:00,86.39,86.4,86.39,86.4,26618.0,60.3165,60.3235,60.3165,60.3235,26618.0
2018-08-31 11:00:00,86.4,86.41,86.39,86.39,472442.0,60.3235,60.3304,60.3165,60.3165,472442.0
2018-08-31 11:10:00,86.39,86.39,86.38,86.38,14340.0,60.3165,60.3165,60.3095,60.3095,14340.0
2018-08-31 11:20:00,86.39,86.39,86.35,86.36,63491.0,60.3165,60.3165,60.2885,60.2955,63491.0
2018-08-31 11:30:00,86.36,86.38,86.35,86.38,44739.0,60.2955,60.3095,60.2885,60.3095,44739.0
2018-08-31 11:40:00,86.38,86.38,86.33,86.34,119210.0,60.3095,60.3095,60.2746,60.2816,119210.0
2018-08-31 11:50:00,86.34,86.34,86.33,86.34,54486.0,60.2816,60.2816,60.2746,60.2816,54486.0
2018-08-31 12:00:00,86.34,86.34,86.31,86.33,42760.0,60.2816,60.2816,60.2606,60.2746,42760.0
2018-08-31 12:10:00,86.33,86.33,86.31,86.31,34213.0,60.2746,60.2746,60.2606,60.2606,34213.0
2018-08-31 12:20:00,86.31,86.32,86.3,86.31,45229.0,60.2606,60.2676,60.2536,60.2606,45229.0
2018-08-31 12:30:00,86.3,86.32,86.3,86.31,166014.0,60.2536,60.2676,60.2536,60.2606,166014.0
2018-08-31 12:40:00,86.31,86.33,86.31,86.33,29861.0,60.2606,60.2746,60.2606,60.2746,29861.0
2018-08-31 12:50:00,86.33,86.33,86.31,86.32,68745.0,60.2746,60.2746,60.2606,60.2676,68745.0
2018-08-31 13:00:00,86.33,86.33,86.32,86.32,9994.0,60.2746,60.2746,60.2676,60.2676,9994.0
2018-08-31 13:10:00,86.33,86.33,86.32,86.33,12592.0,60.2746,60.2746,60.2676,60.2746,12592.0
2018-08-31 13:20:00,86.33,86.33,86.32,86.33,31838.0,60.2746,60.2746,60.2676,60.2746,31838.0
2018-08-31 13:30:00,86.33,86.34,86.32,86.34,41700.0,60.2746,60.2816,60.2676,60.2816,41700.0
2018-08-31 13:40:00,86.33,86.33,86.32,86.32,22800.0,60.2746,60.2746,60.2676,60.2676,22800.0
2018-08-31 13:50:00,86.33,86.34,86.32,86.34,50417.0,60.2746,60.2816,60.2676,60.2816,50417.0
2018-08-31 14:00:00,86.34,86.34,86.32,86.33,64019.0,60.2816,60.2816,60.2676,60.2746,64019.0
2018-08-31 14:10:00,86.33,86.33,86.32,86.32,73687.0,60.2746,60.2746,60.2676,60.2676,73687.0
2018-08-31 14:20:00,86.33,86.33,86.32,86.32,114760.0,60.2746,60.2746,60.2676,60.2676,114760.0
2018-08-31 14:30:00,86.33,86.33,86.32,86.32,101855.0,60.2746,60.2746,60.2676,60.2676,101855.0
2018-08-31 14:40:00,86.32,86.33,86.32,86.32,138092.0,60.2676,60.2746,60.2676,60.2676,138092.0
2018-08-31 14:50:00,86.32,86.33,86.32,86.32,234164.0,60.2676,60.2746,60.2676,60.2676,234164.0
2018-08-31 15:00:00,86.32,86.34,86.32,86.34,378315.0,60.2676,60.2816,60.2676,60.2816,378315.0
2018-08-31 15:10:00,86.34,86.34,86.33,86.34,54233.0,60.2816,60.2816,60.2746,60.2816,54233.0
2018-08-31 15:20:00,86.34,86.34,86.3,86.31,201133.0,60.2816,60.2816,60.2536,60.2606,201133.0
2018-08-31 15:30:00,86.31,86.34,86.3,86.32,190618.0,60.2606,60.2816,60.2536,60.2676,190618.0
2018-08-31 15:40:00,86.32,86.32,86.28,86.28,477331.0,60.2676,60.2676,60.2397,60.2397,477331.0
2018-08-31 15:50:00,86.28,86.36,86.28,86.35,1887761.0,60.2397,60.2955,60.2397,60.2885,1887761.0
2018-09-04 09:30:00,85.89,85.89,85.74,85.75,718346.0,60.2269,60.2269,60.1217,60.1288,718346.0
2018-09-04 09:40:00,85.74,85.76,85.72,85.75,632827.0,60.1217,60.1358,60.1077,60.1288,632827.0
2018-09-04 09:50:00,85.75,85.8,85.74,85.8,218179.0,60.1288,60.1638,60.1217,60.1638,218179.0
2018-09-04 10:00:00,85.8,85.82,85.79,85.81,671126.0,60.1638,60.1778,60.1568,60.1708,671126.0
2018-09-04 10:10:00,85.81,85.91,85.81,85.9,547691.0,60.1708,60.2409,60.1708,60.2339,547691.0
2018-09-04 10:20:00,85.9,85.93,85.89,85.92,1022791.0,60.2339,60.255,60.2269,60.248,1022791.0
2018-09-04 10:30:00,85.92,85.92,85.87,85.89,273229.0,60.248,60.248,60.2129,60.2269,273229.0
2018-09-04 10:40:00,85.88,85.92,85.88,85.92,146380.0,60.2199,60.248,60.2199,60.248,146380.0
2018-09-04 10:50:00,85.92,85.93,85.91,85.92,340963.0,60.248,60.255,60.2409,60.248,340963.0
2018-09-04 11:00:00,85.92,85.93,85.86,85.87,358605.0,60.248,60.255,60.2059,60.2129,358605.0
2018-09-04 11:10:00,85.87,85.88,85.84,85.86,298927.0,60.2129,60.2199,60.1919,60.2059,298927.0
2018-09-04 11:20:00,85.86,85.86,85.84,85.85,85917.0,60.2059,60.2059,60.1919,60.1989,85917.0
2018-09-04 11:30:00,85.84,85.86,85.82,85.83,271592.0,60.1919,60.2059,60.1778,60.1849,271592.0
2018-09-04 11:40:00,85.83,85.83,85.77,85.79,1285093.0,60.1849,60.1849,60.1428,60.1568,1285093.0
2018-09-04 11:50:00,85.79,85.83,85.78,85.8,333296.0,60.1568,60.1849,60.1498,60.1638,333296.0
2018-09-04 12:00:00,85.8,85.81,85.79,85.8,314473.0,60.1638,60.1708,60.1568,60.1638,314473.0
2018-09-04 12:10:00,85.81,85.83,85.79,85.82,285171.0,60.1708,60.1849,60.1568,60.1778,285171.0
2018-09-04 12:20:00,85.83,85.83,85.8,85.81,515826.0,60.1849,60.1849,60.1638,60.1708,515826.0
2018-09-04 12:30:00,85.81,85.82,85.8,85.81,35378.0,60.1708,60.1778,60.1638,60.1708,35378.0
2018-09-04 12:40:00,85.8,85.84,85.8,85.83,159578.0,60.1638,60.1919,60.1638,60.1849,159578.0
2018-09-04 12:50:00,85.82,85.84,85.82,85.84,67895.0,60.1778,60.1919,60.1778,60.1919,67895.0
2018-09-04 13:00:00,85.83,85.86,85.83,85.85,55610.0,60.1849,60.2059,60.1849,60.1989,55610.0
2018-09-04 13:10:00,85.84,85.86,85.84,85.84,71436.0,60.1919,60.2059,60.1919,60.1919,71436.0
2018-09-04 13:20:00,85.84,85.84,85.83,85.84,41512.0,60.1919,60.1919,60.1849,60.1919,41512.0
2018-09-04 13:30:00,85.84,85.86,85.83,85.84,156175.0,60.1919,60.2059,60.1849,60.1919,156175.0
2018-09-04 13:40:00,85.84,85.84,85.8,85.81,315358.0,60.1919,60.1919,60.1638,60.1708,315358.0
2018-09-04 13:50:00,85.82,85.83,85.82,85.82,36957.0,60.1778,60.1849,60.1778,60.1778,36957.0
2018-09-04 14:00:00,85.83,85.84,85.82,85.84,234171.0,60.1849,60.1919,60.1778,60.1919,234171.0
2018-09-04 14:10:00,85.84,85.85,85.83,85.84,138314.0,60.1919,60.1989,60.1849,60.1919,138314.0
2018-09-04 14:20:00,85.84,85.86,85.84,85.85,83346.0,60.1919,60.2059,60.1919,60.1989,83346.0
2018-09-04 14:30:00,85.85,85.86,85.84,85.85,238077.0,60.1989,60.2059,60.1919,60.1989,238077.0
2018-09-04 14:40:00,85.85,85.86,85.84,85.84,92008.0,60.1989,60.2059,60.1919,60.1919,92008.0
2018-09-04 14:50:00,85.84,85.85,85.83,85.83,90117.0,60.1919,60.1989,60.1849,60.1849,90117.0
2018-09-04 15:00:00,85.84,85.86,85.83,85.84,531976.0,60.1919,60.2059,60.1849,60.1919,531976.0
2018-09-04 15:10:00,85.84,85.85,85.83,85.83,373772.0,60.1919,60.1989,60.1849,60.1849,373772.0
2018-09-04 15:20:00,85.83,85.85,85.83,85.84,259298.0,60.1849,60.1989,60.1849,60.1919,259298.0
2018-09-04 15:30:00,85.84,85.84,85.83,85.83,93627.0,60.1919,60.1919,60.1849,60.1849,93627.0
2018-09-04 15:40:00,85.83,85.84,85.82,85.83,598079.0,60.1849,60.1919,60.1778,60.1849,598079.0
2018-09-04 15:50:00,85.83,85.84,85.82,85.83,1644886.0,60.1849,60.1919,60.1778,60.1849,1644886.0
2018-09-05 09:30:00,85.8,85.82,85.78,85.81,253358.0,60.1638,60.1778,60.1498,60.1708,253358.0
2018-09-05 09:40:00,85.8,85.83,85.79,85.82,167098.0,60.1638,60.1849,60.1568,60.1778,167098.0
2018-09-05 09:50:00,85.82,85.83,85.78,85.78,292886.0,60.1778,60.1849,60.1498,60.1498,292886.0
2018-09-05 10:00:00,85.79,85.79,85.77,85.78,136966.0,60.1568,60.1568,60.1428,60.1498,136966.0
2018-09-05 10:10:00,85.78,85.78,85.74,85.74,141662.0,60.1498,60.1498,60.1217,60.1217,141662.0
2018-09-05 10:20:00,85.74,85.76,85.69,85.75,725327.0,60.1217,60.1358,60.0867,60.1288,725327.0
2018-09-05 10:30:00,85.75,85.75,85.72,85.73,162129.0,60.1288,60.1288,60.1077,60.1147,162129.0
2018-09-05 10:40:00,85.73,85.76,85.72,85.76,274186.0,60.1147,60.1358,60.1077,60.1358,274186.0
2018-09-05 10:50:00,85.76,85.76,85.75,85.76,65762.0,60.1358,60.1358,60.1288,60.1358,65762.0
2018-09-05 11:00:00,85.76,85.76,85.75,85.75,89290.0,60.1358,60.1358,60.1288,60.1288,89290.0
2018-09-05 11:10:00,85.76,85.76,85.75,85.76,100461.0,60.1358,60.1358,60.1288,60.1358,100461.0
2018-09-05 11:20:00,85.75,85.76,85.74,85.75,186434.0,60.1288,60.1358,60.1217,60.1288,186434.0
2018-09-05 11:30:00,85.75,85.77,85.74,85.77,162887.0,60.1288,60.1428,60.1217,60.1428,162887.0
2018-09-05 11:40:00,85.77,85.77,85.76,85.77,38826.0,60.1428,60.1428,60.1358,60.1428,38826.0
2018-09-05 11:50:00,85.77,85.79,85.75,85.75,492922.0,60.1428,60.1568,60.1288,60.1288,492922.0
2018-09-05 12:00:00,85.75,85.76,85.75,85.75,505242.0,60.1288,60.1358,60.1288,60.1288,505242.0
2018-09-05 12:10:00,85.76,85.76,85.74,85.74,221170.0,60.1358,60.1358,60.1217,60.1217,221170.0
2018-09-05 12:20:00,85.74,85.75,85.73,85.74,261941.0,60.1217,60.1288,60.1147,60.1217,261941.0
2018-09-05 12:30:00,85.73,85.76,85.73,85.75,112280.0,60.1147,60.1358,60.1147,60.1288,112280.0
2018-09-05 12:40:00,85.76,85.76,85.74,85.75,173113.0,60.1358,60.1358,60.1217,60.1288,173113.0
2018-09-05 12:50:00,85.75,85.76,85.74,85.76,253160.0,60.1288,60.1358,60.1217,60.1358,253160.0
2018-09-05 13:00:00,85.76,85.76,85.75,85.76,132967.0,60.1358,60.1358,60.1288,60.1358,132967.0
2018-09-05 13:10:00,85.76,85.78,85.75,85.78,207837.0,60.1358,60.1498,60.1288,60.1498,207837.0
2018-09-05 13:20:00,85.78,85.79,85.76,85.77,285412.0,60.1498,60.1568,60.1358,60.1428,285412.0
2018-09-05 13:30:00,85.77,85.79,85.76,85.78,107284.0,60.1428,60.1568,60.1358,60.1498,107284.0
2018-09-05 13:40:00,85.79,85.79,85.78,85.79,108864.0,60.1568,60.1568,60.1498,60.1568,108864.0
2018-09-05 13:50:00,85.79,85.79,85.78,85.79,182896.0,60.1568,60.1568,60.1498,60.1568,182896.0
2018-09-05 14:00:00,85.78,85.79,85.77,85.79,202532.0,60.1498,60.1568,60.1428,60.1568,202532.0
2018-09-05 14:10:00,85.79,85.79,85.77,85.79,116818.0,60.1568,60.1568,60.1428,60.1568,116818.0
2018-09-05 14:20:00,85.79,85.79,85.78,85.78,43979.0,60.1568,60.1568,60.1498,60.1498,43979.0
2018-09-05 14:30:00,85.79,85.8,85.78,85.78,236439.0,60.1568,60.1638,60.1498,60.1498,236439.0
2018-09-05 14:40:00,85.79,85.79,85.76,85.76,168002.0,60.1568,60.1568,60.1358,60.1358,168002.0
2018-09-05 14:50:00,85.76,85.76,85.75,85.75,129839.0,60.1358,60.1358,60.1288,60.1288,129839.0
2018-09-05 15:00:00,85.76,85.76,85.73,85.73,192390.0,60.1358,60.1358,60.1147,60.1147,192390.0
2018-09-05 15:10:00,85.73,85.75,85.73,85.74,157422.0,60.1147,60.1288,60.1147,60.1217,157422.0
2018-09-05 15:20:00,85.74,85.75,85.72,85.75,524096.0,60.1217,60.1288,60.1077,60.1288,524096.0
2018-09-05 15:30:00,85.75,85.75,85.74,85.74,224574.0,60.1288,60.1288,60.1217,60.1217,224574.0
2018-09-05 15:40:00,85.74,85.75,85.73,85.73,338777.0,60.1217,60.1288,60.1147,60.1147,338777.0
2018-09-05 15:50:00,85.73,85.74,85.73,85.73,785945.0,60.1147,60.1217,60.1147,60.1147,785945.0
2018-09-06 09:30:00,85.8,85.81,85.75,85.75,171430.0,60.1638,60.1708,60.1288,60.1288,171430.0
2018-09-06 09:40:00,85.75,85.78,85.75,85.78,630207.0,60.1288,60.1498,60.1288,60.1498,630207.0
2018-09-06 09:50:00,85.77,85.78,85.76,85.78,183379.0,60.1428,60.1498,60.1358,60.1498,183379.0
2018-09-06 10:00:00,85.78,85.8,85.77,85.77,537205.0,60.1498,60.1638,60.1428,60.1428,537205.0
2018-09-06 10:10:00,85.77,85.78,85.74,85.74,414496.0,60.1428,60.1498,60.1217,60.1217,414496.0
2018-09-06 10:20:00,85.74,85.76,85.73,85.76,107448.0,60.1217,60.1358,60.1147,60.1358,107448.0
2018-09-06 10:30:00,85.75,85.77,85.74,85.76,296976.0,60.1288,60.1428,60.1217,60.1358,296976.0
2018-09-06 10:40:00,85.75,85.76,85.73,85.73,243998.0,60.1288,60.1358,60.1147,60.1147,243998.0
2018-09-06 10:50:00,85.73,85.76,85.73,85.74,158321.0,60.1147,60.1358,60.1147,60.1217,158321.0
2018-09-06 11:00:00,85.74,85.75,85.72,85.73,200401.0,60.1217,60.1288,60.1077,60.1147,200401.0
2018-09-06 11:10:00,85.73,85.73,85.72,85.73,206493.0,60.1147,60.1147,60.1077,60.1147,206493.0
2018-09-06 11:20:00,85.73,85.75,85.72,85.75,102475.0,60.1147,60.1288,60.1077,60.1288,102475.0
2018-09-06 11:30:00,85.75,85.75,85.74,85.74,73967.0,60.1288,60.1288,60.1217,60.1217,73967.0
2018-09-06 11:40:00,85.75,85.76,85.74,85.75,129502.0,60.1288,60.1358,60.1217,60.1288,129502.0
2018-09-06 11:50:00,85.75,85.78,85.74,85.76,824074.0,60.1288,60.1498,60.1217,60.1358,824074.0
2018-09-06 12:00:00,85.76,85.76,85.75,85.76,160582.0,60.1358,60.1358,60.1288,60.1358,160582.0
2018-09-06 12:10:00,85.76,85.76,85.75,85.75,13515.0,60.1358,60.1358,60.1288,60.1288,13515.0
2018-09-06 12:20:00,85.75,85.76,85.75,85.75,93827.0,60.1288,60.1358,60.1288,60.1288,93827.0
2018-09-06 12:30:00,85.75,85.76,85.74,85.74,120675.0,60.1288,60.1358,60.1217,60.1217,120675.0
2018-09-06 12:40:00,85.74,85.77,85.74,85.77,203011.0,60.1217,60.1428,60.1217,60.1428,203011.0
2018-09-06 12:50:00,85.77,85.77,85.75,85.76,170826.0,60.1428,60.1428,60.1288,60.1358,170826.0
2018-09-06 13:00:00,85.75,85.76,85.73,85.73,306415.0,60.1288,60.1358,60.1147,60.1147,306415.0
2018-09-06 13:10:00,85.73,85.75,85.73,85.75,78054.0,60.1147,60.1288,60.1147,60.1288,78054.0
2018-09-06 13:20:00,85.75,85.75,85.74,85.75,31007.0,60.1288,60.1288,60.1217,60.1288,31007.0
2018-09-06 13:30:00,85.75,85.77,85.74,85.77,238207.0,60.1288,60.1428,60.1217,60.1428,238207.0
2018-09-06 13:40:00,85.77,85.8,85.76,85.8,417883.0,60.1428,60.1638,60.1358,60.1638,417883.0
2018-09-06 13:50:00,85.79,85.79,85.78,85.79,248999.0,60.1568,60.1568,60.1498,60.1568,248999.0
2018-09-06 14:00:00,85.79,85.79,85.78,85.79,40844.0,60.1568,60.1568,60.1498,60.1568,40844.0
2018-09-06 14:10:00,85.79,85.79,85.78,85.78,15847.0,60.1568,60.1568,60.1498,60.1498,15847.0
2018-09-06 14:20:00,85.78,85.79,85.78,85.78,87987.0,60.1498,60.1568,60.1498,60.1498,87987.0
2018-09-06 14:30:00,85.78,85.8,85.78,85.8,250795.0,60.1498,60.1638,60.1498,60.1638,250795.0
2018-09-06 14:40:00,85.8,85.81,85.79,85.8,247691.0,60.1638,60.1708,60.1568,60.1638,247691.0
2018-09-06 14:50:00,85.8,85.81,85.79,85.8,154475.0,60.1638,60.1708,60.1568,60.1638,154475.0
2018-09-06 15:00:00,85.8,85.83,85.79,85.83,108662.0,60.1638,60.1849,60.1568,60.1849,108662.0
2018-09-06 15:10:00,85.83,85.83,85.82,85.83,68566.0,60.1849,60.1849,60.1778,60.1849,68566.0
2018-09-06 15:20:00,85.83,85.83,85.82,85.83,123951.0,60.1849,60.1849,60.1778,60.1849,123951.0
2018-09-06 15:30:00,85.83,85.83,85.81,85.82,223310.0,60.1849,60.1849,60.1708,60.1778,223310.0
2018-09-06 15:40:00,85.81,85.82,85.77,85.78,551029.0,60.1708,60.1778,60.1428,60.1498,551029.0
2018-09-06 15:50:00,85.78,85.79,85.76,85.78,1500657.0,60.1498,60.1568,60.1358,60.1498,1500657.0
2018-09-07 09:30:00,85.63,85.72,85.63,85.69,358546.0,60.0446,60.1077,60.0446,60.0867,358546.0
2018-09-07 09:40:00,85.69,85.71,85.67,85.69,324823.0,60.0867,60.1007,60.0727,60.0867,324823.0
2018-09-07 09:50:00,85.7,85.72,85.69,85.72,160940.0,60.0937,60.1077,60.0867,60.1077,160940.0
2018-09-07 10:00:00,85.72,85.72,85.7,85.7,321542.0,60.1077,60.1077,60.0937,60.0937,321542.0
2018-09-07 10:10:00,85.7,85.72,85.7,85.72,434559.0,60.0937,60.1077,60.0937,60.1077,434559.0
2018-09-07 10:20:00,85.72,85.73,85.71,85.72,178818.0,60.1077,60.1147,60.1007,60.1077,178818.0
2018-09-07 10:30:00,85.72,85.72,85.71,85.72,53202.0,60.1077,60.1077,60.1007,60.1077,53202.0
2018-09-07 10:40:00,85.72,85.73,85.7,85.73,190516.0,60.1077,60.1147,60.0937,60.1147,190516.0
2018-09-07 10:50:00,85.73,85.74,85.72,85.73,57148.0,60.1147,60.1217,60.1077,60.1147,57148.0
2018-09-07 11:00:00,85.72,85.73,85.71,85.73,45224.0,60.1077,60.1147,60.1007,60.1147,45224.0
2018-09-07 11:10:00,85.73,85.73,85.71,85.73,48598.0,60.1147,60.1147,60.1007,60.1147,48598.0
2018-09-07 11:20:00,85.73,85.75,85.72,85.74,126272.0,60.1147,60.1288,60.1077,60.1217,126272.0
2018-09-07 11:30:00,85.75,85.75,85.73,85.73,32341.0,60.1288,60.1288,60.1147,60.1147,32341.0
2018-09-07 11:40:00,85.73,85.74,85.73,85.73,26966.0,60.1147,60.1217,60.1147,60.1147,26966.0
2018-09-07 11:50:00,85.73,85.74,85.72,85.73,106185.0,60.1147,60.1217,60.1077,60.1147,106185.0
2018-09-07 12:00:00,85.73,85.74,85.67,85.69,507307.0,60.1147,60.1217,60.0727,60.0867,507307.0
2018-09-07 12:10:00,85.69,85.71,85.68,85.7,129388.0,60.0867,60.1007,60.0797,60.0937,129388.0
2018-09-07 12:20:00,85.7,85.71,85.69,85.69,32034.0,60.0937,60.1007,60.0867,60.0867,32034.0
2018-09-07 12:30:00,85.69,85.71,85.69,85.7,69854.0,60.0867,60.1007,60.0867,60.0937,69854.0
2018-09-07 12:40:00,85.7,85.71,85.68,85.71,203660.0,60.0937,60.1007,60.0797,60.1007,203660.0
2018-09-07 12:50:00,85.71,85.71,85.7,85.71,265774.0,60.1007,60.1007,60.0937,60.1007,265774.0
2018-09-07 13:00:00,85.7,85.71,85.7,85.7,33541.0,60.0937,60.1007,60.0937,60.0937,33541.0
2018-09-07 13:10:00,85.7,85.71,85.7,85.7,113903.0,60.0937,60.1007,60.0937,60.0937,113903.0
2018-09-07 13:20:00,85.7,85.71,85.69,85.71,41033.0,60.0937,60.1007,60.0867,60.1007,41033.0
2018-09-07 13:30:00,85.7,85.71,85.7,85.7,33131.0,60.0937,60.1007,60.0937,60.0937,33131.0
2018-09-07 13:40:00,85.7,85.72,85.7,85.7,144241.0,60.0937,60.1077,60.0937,60.0937,144241.0
2018-09-07 13:50:00,85.7,85.71,85.7,85.7,42655.0,60.0937,60.1007,60.0937,60.0937,42655.0
2018-09-07 14:00:00,85.71,85.73,85.7,85.71,149731.0,60.1007,60.1147,60.0937,60.1007,149731.0
2018-09-07 14:10:00,85.71,85.74,85.71,85.73,61647.0,60.1007,60.1217,60.1007,60.1147,61647.0
2018-09-07 14:20:00,85.73,85.75,85.72,85.74,59643.0,60.1147,60.1288,60.1077,60.1217,59643.0
2018-09-07 14:30:00,85.74,85.75,85.73,85.74,170246.0,60.1217,60.1288,60.1147,60.1217,170246.0
2018-09-07 14:40:00,85.75,85.75,85.74,85.75,352043.0,60.1288,60.1288,60.1217,60.1288,352043.0
2018-09-07 14:50:00,85.75,85.76,85.74,85.75,104844.0,60.1288,60.1358,60.1217,60.1288,104844.0
2018-09-07 15:00:00,85.75,85.77,85.75,85.76,265549.0,60.1288,60.1428,60.1288,60.1358,265549.0
2018-09-07 15:10:00,85.76,85.77,85.75,85.76,123119.0,60.1358,60.1428,60.1288,60.1358,123119.0
2018-09-07 15:20:00,85.76,85.77,85.74,85.74,165154.0,60.1358,60.1428,60.1217,60.1217,165154.0
2018-09-07 15:30:00,85.74,85.75,85.72,85.72,579530.0,60.1217,60.1288,60.1077,60.1077,579530.0
2018-09-07 15:40:00,85.73,85.73,85.69,85.7,514975.0,60.1147,60.1147,60.0867,60.0937,514975.0
2018-09-07 15:50:00,85.69,85.72,85.68,85.71,1006120.0,60.0867,60.1077,60.0797,60.1007,1006120.0
2018-09-10 09:30:00,85.8,85.8,85.77,85.78,166855.0,60.1638,60.1638,60.1428,60.1498,166855.0
2018-09-10 09:40:00,85.79,85.81,85.77,85.81,175996.0,60.1568,60.1708,60.1428,60.1708,175996.0
2018-09-10 09:50:00,85.8,85.81,85.78,85.79,333972.0,60.1638,60.1708,60.1498,60.1568,333972.0
2018-09-10 10:00:00,85.79,85.82,85.78,85.81,501979.0,60.1568,60.1778,60.1498,60.1708,501979.0
2018-09-10 10:10:00,85.81,85.83,85.8,85.83,315699.0,60.1708,60.1849,60.1638,60.1849,315699.0
2018-09-10 10:20:00,85.83,85.85,85.82,85.84,124407.0,60.1849,60.1989,60.1778,60.1919,124407.0
2018-09-10 10:30:00,85.84,85.85,85.82,85.84,107575.0,60.1919,60.1989,60.1778,60.1919,107575.0
2018-09-10 10:40:00,85.84,85.85,85.84,85.85,22029.0,60.1919,60.1989,60.1919,60.1989,22029.0
2018-09-10 10:50:00,85.84,85.86,85.82,85.83,156358.0,60.1919,60.2059,60.1778,60.1849,156358.0
2018-09-10 11:00:00,85.83,85.85,85.81,85.84,42469.0,60.1849,60.1989,60.1708,60.1919,42469.0
2018-09-10 11:10:00,85.84,85.85,85.84,85.84,52009.0,60.1919,60.1989,60.1919,60.1919,52009.0
2018-09-10 11:20:00,85.85,85.86,85.84,85.86,208701.0,60.1989,60.2059,60.1919,60.2059,208701.0
2018-09-10 11:30:00,85.85,85.86,85.85,85.85,176942.0,60.1989,60.2059,60.1989,60.1989,176942.0
2018-09-10 11:40:00,85.85,85.86,85.85,85.86,143194.0,60.1989,60.2059,60.1989,60.2059,143194.0
2018-09-10 11:50:00,85.85,85.87,85.85,85.86,160486.0,60.1989,60.2129,60.1989,60.2059,160486.0
2018-09-10 12:00:00,85.86,85.86,85.85,85.86,36388.0,60.2059,60.2059,60.1989,60.2059,36388.0
2018-09-10 12:10:00,85.86,85.86,85.85,85.85,32010.0,60.2059,60.2059,60.1989,60.1989,32010.0
2018-09-10 12:20:00,85.85,85.86,85.84,85.84,72066.0,60.1989,60.2059,60.1919,60.1919,72066.0
2018-09-10 12:30:00,85.84,85.85,85.84,85.84,36470.0,60.1919,60.1989,60.1919,60.1919,36470.0
2018-09-10 12:40:00,85.84,85.85,85.83,85.84,65961.0,60.1919,60.1989,60.1849,60.1919,65961.0
2018-09-10 12:50:00,85.84,85.85,85.84,85.84,28888.0,60.1919,60.1989,60.1919,60.1919,28888.0
2018-09-10 13:00:00,85.85,85.85,85.84,85.85,30757.0,60.1989,60.1989,60.1919,60.1989,30757.0
2018-09-10 13:10:00,85.84,85.85,85.84,85.84,7038.0,60.1919,60.1989,60.1919,60.1919,7038.0
2018-09-10 13:20:00,85.84,85.86,85.84,85.86,30668.0,60.1919,60.2059,60.1919,60.2059,30668.0
2018-09-10 13:30:00,85.86,85.86,85.85,85.86,28925.0,60.2059,60.2059,60.1989,60.2059,28925.0
2018-09-10 13:40:00,85.85,85.86,85.84,85.84,91710.0,60.1989,60.2059,60.1919,60.1919,91710.0
2018-09-10 13:50:00,85.84,85.85,85.84,85.84,38010.0,60.1919,60.1989,60.1919,60.1919,38010.0
2018-09-10 14:00:00,85.84,85.86,85.84,85.85,57668.0,60.1919,60.2059,60.1919,60.1989,57668.0
2018-09-10 14:10:00,85.85,85.86,85.85,85.86,14942.0,60.1989,60.2059,60.1989,60.2059,14942.0
2018-09-10 14:20:00,85.85,85.87,85.85,85.86,112988.0,60.1989,60.2129,60.1989,60.2059,112988.0
2018-09-10 14:30:00,85.86,85.86,85.85,85.86,48552.0,60.2059,60.2059,60.1989,60.2059,48552.0
2018-09-10 14:40:00,85.85,85.87,85.85,85.87,52416.0,60.1989,60.2129,60.1989,60.2129,52416.0
2018-09-10 14:50:00,85.87,85.87,85.85,85.86,14743.0,60.2129,60.2129,60.1989,60.2059,14743.0
2018-09-10 15:00:00,85.86,85.87,85.85,85.87,54638.0,60.2059,60.2129,60.1989,60.2129,54638.0
2018-09-10 15:10:00,85.87,85.87,85.86,85.86,42688.0,60.2129,60.2129,60.2059,60.2059,42688.0
2018-09-10 15:20:00,85.86,85.87,85.86,85.87,62033.0,60.2059,60.2129,60.2059,60.2129,62033.0
2018-09-10 15:30:00,85.87,85.89,85.85,85.89,419598.0,60.2129,60.2269,60.1989,60.2269,419598.0
2018-09-10 15:40:00,85.89,85.89,85.86,85.88,294142.0,60.2269,60.2269,60.2059,60.2199,294142.0
2018-09-10 15:50:00,85.89,85.89,85.86,85.88,773586.0,60.2269,60.2269,60.2059,60.2199,773586.0
2018-09-11 09:30:00,85.76,85.83,85.76,85.83,176401.0,60.1358,60.1849,60.1358,60.1849,176401.0
2018-09-11 09:40:00,85.83,85.88,85.82,85.88,112539.0,60.1849,60.2199,60.1778,60.2199,112539.0
2018-09-11 09:50:00,85.87,85.89,85.87,85.88,46954.0,60.2129,60.2269,60.2129,60.2199,46954.0
2018-09-11 10:00:00,85.88,85.89,85.87,85.89,93677.0,60.2199,60.2269,60.2129,60.2269,93677.0
2018-09-11 10:10:00,85.89,85.89,85.88,85.89,23850.0,60.2269,60.2269,60.2199,60.2269,23850.0
2018-09-11 10:20:00,85.88,85.92,85.88,85.91,1532082.0,60.2199,60.248,60.2199,60.2409,1532082.0
2018-09-11 10:30:00,85.91,85.91,85.89,85.91,91741.0,60.2409,60.2409,60.2269,60.2409,91741.0
2018-09-11 10:40:00,85.9,85.92,85.9,85.91,250510.0,60.2339,60.248,60.2339,60.2409,250510.0
2018-09-11 10:50:00,85.91,85.92,85.91,85.91,52193.0,60.2409,60.248,60.2409,60.2409,52193.0
2018-09-11 11:00:00,85.91,85.92,85.91,85.92,168307.0,60.2409,60.248,60.2409,60.248,168307.0
2018-09-11 11:10:00,85.92,85.93,85.91,85.92,270634.0,60.248,60.255,60.2409,60.248,270634.0
2018-09-11 11:20:00,85.92,85.93,85.91,85.92,257771.0,60.248,60.255,60.2409,60.248,257771.0
2018-09-11 11:30:00,85.92,85.92,85.89,85.9,312293.0,60.248,60.248,60.2269,60.2339,312293.0
2018-09-11 11:40:00,85.9,85.93,85.9,85.92,146311.0,60.2339,60.255,60.2339,60.248,146311.0
2018-09-11 11:50:00,85.93,85.96,85.92,85.95,124596.0,60.255,60.276,60.248,60.269,124596.0
2018-09-11 12:00:00,85.96,85.98,85.94,85.95,978657.0,60.276,60.29,60.262,60.269,978657.0
2018-09-11 12:10:00,85.95,85.95,85.91,85.92,371570.0,60.269,60.269,60.2409,60.248,371570.0
2018-09-11 12:20:00,85.92,85.92,85.9,85.9,163067.0,60.248,60.248,60.2339,60.2339,163067.0
2018-09-11 12:30:00,85.9,85.92,85.9,85.92,101562.0,60.2339,60.248,60.2339,60.248,101562.0
2018-09-11 12:40:00,85.91,85.92,85.9,85.92,25666.0,60.2409,60.248,60.2339,60.248,25666.0
2018-09-11 12:50:00,85.92,85.93,85.91,85.92,38271.0,60.248,60.255,60.2409,60.248,38271.0
2018-09-11 13:00:00,85.92,85.93,85.92,85.92,17292.0,60.248,60.255,60.248,60.248,17292.0
2018-09-11 13:10:00,85.92,85.93,85.91,85.92,83277.0,60.248,60.255,60.2409,60.248,83277.0
2018-09-11 13:20:00,85.93,85.93,85.92,85.92,35633.0,60.255,60.255,60.248,60.248,35633.0
2018-09-11 13:30:00,85.93,85.93,85.92,85.92,30457.0,60.255,60.255,60.248,60.248,30457.0
2018-09-11 13:40:00,85.92,85.93,85.9,85.92,101775.0,60.248,60.255,60.2339,60.248,101775.0
2018-09-11 13:50:00,85.91,85.93,85.9,85.93,129885.0,60.2409,60.255,60.2339,60.255,129885.0
2018-09-11 14:00:00,85.92,85.93,85.92,85.93,44741.0,60.248,60.255,60.248,60.255,44741.0
2018-09-11 14:10:00,85.93,85.94,85.91,85.93,122729.0,60.255,60.262,60.2409,60.255,122729.0
2018-09-11 14:20:00,85.93,85.93,85.92,85.92,56492.0,60.255,60.255,60.248,60.248,56492.0
2018-09-11 14:30:00,85.92,85.93,85.92,85.92,47829.0,60.248,60.255,60.248,60.248,47829.0
2018-09-11 14:40:00,85.92,85.93,85.92,85.92,179918.0,60.248,60.255,60.248,60.248,179918.0
2018-09-11 14:50:00,85.92,85.92,85.9,85.91,206043.0,60.248,60.248,60.2339,60.2409,206043.0
2018-09-11 15:00:00,85.91,85.93,85.9,85.93,179256.0,60.2409,60.255,60.2339,60.255,179256.0
2018-09-11 15:10:00,85.92,85.95,85.92,85.94,272138.0,60.248,60.269,60.248,60.262,272138.0
2018-09-11 15:20:00,85.94,85.95,85.93,85.94,160302.0,60.262,60.269,60.255,60.262,160302.0
2018-09-11 15:30:00,85.94,85.94,85.91,85.92,427613.0,60.262,60.262,60.2409,60.248,427613.0
2018-09-11 15:40:00,85.92,85.93,85.9,85.91,181603.0,60.248,60.255,60.2339,60.2409,181603.0
2018-09-11 15:50:00,85.91,85.93,85.89,85.89,1475088.0,60.2409,60.255,60.2269,60.2269,1475088.0
2018-09-12 09:30:00,85.92,85.96,85.92,85.96,283559.0,60.248,60.276,60.248,60.276,283559.0
2018-09-12 09:40:00,85.96,86.01,85.96,85.98,1003174.0,60.276,60.3111,60.276,60.29,1003174.0
2018-09-12 09:50:00,85.97,85.98,85.95,85.98,317867.0,60.283,60.29,60.269,60.29,317867.0
2018-09-12 10:00:00,85.98,86.0,85.97,85.98,38070.0,60.29,60.3041,60.283,60.29,38070.0
2018-09-12 10:10:00,85.98,85.98,85.97,85.98,84959.0,60.29,60.29,60.283,60.29,84959.0
2018-09-12 10:20:00,85.98,85.99,85.96,85.98,222474.0,60.29,60.297,60.276,60.29,222474.0
2018-09-12 10:30:00,85.98,85.99,85.97,85.99,64139.0,60.29,60.297,60.283,60.297,64139.0
2018-09-12 10:40:00,85.99,86.0,85.98,85.99,53829.0,60.297,60.3041,60.29,60.297,53829.0
2018-09-12 10:50:00,86.0,86.0,85.99,86.0,12771.0,60.3041,60.3041,60.297,60.3041,12771.0
2018-09-12 11:00:00,86.0,86.01,85.99,86.01,71667.0,60.3041,60.3111,60.297,60.3111,71667.0
2018-09-12 11:10:00,86.01,86.06,86.01,86.05,122292.0,60.3111,60.3461,60.3111,60.3391,122292.0
2018-09-12 11:20:00,86.05,86.06,86.04,86.05,47384.0,60.3391,60.3461,60.3321,60.3391,47384.0
2018-09-12 11:30:00,86.06,86.06,86.04,86.05,252867.0,60.3461,60.3461,60.3321,60.3391,252867.0
2018-09-12 11:40:00,86.05,86.05,86.03,86.04,61654.0,60.3391,60.3391,60.3251,60.3321,61654.0
2018-09-12 11:50:00,86.03,86.04,86.01,86.03,68006.0,60.3251,60.3321,60.3111,60.3251,68006.0
2018-09-12 12:00:00,86.04,86.06,86.03,86.04,58883.0,60.3321,60.3461,60.3251,60.3321,58883.0
2018-09-12 12:10:00,86.04,86.06,86.03,86.05,100567.0,60.3321,60.3461,60.3251,60.3391,100567.0
2018-09-12 12:20:00,86.06,86.06,86.05,86.05,32573.0,60.3461,60.3461,60.3391,60.3391,32573.0
2018-09-12 12:30:00,86.06,86.07,86.04,86.07,99795.0,60.3461,60.3531,60.3321,60.3531,99795.0
2018-09-12 12:40:00,86.07,86.08,86.06,86.08,192828.0,60.3531,60.3602,60.3461,60.3602,192828.0
2018-09-12 12:50:00,86.08,86.08,86.07,86.08,340260.0,60.3602,60.3602,60.3531,60.3602,340260.0
2018-09-12 13:00:00,86.08,86.08,86.07,86.08,25430.0,60.3602,60.3602,60.3531,60.3602,25430.0
2018-09-12 13:10:00,86.08,86.08,86.06,86.08,83615.0,60.3602,60.3602,60.3461,60.3602,83615.0
2018-09-12 13:20:00,86.08,86.09,86.07,86.09,460683.0,60.3602,60.3672,60.3531,60.3672,460683.0
2018-09-12 13:30:00,86.08,86.09,86.07,86.08,35562.0,60.3602,60.3672,60.3531,60.3602,35562.0
2018-09-12 13:40:00,86.07,86.08,86.07,86.07,33779.0,60.3531,60.3602,60.3531,60.3531,33779.0
2018-09-12 13:50:00,86.07,86.09,86.07,86.09,89388.0,60.3531,60.3672,60.3531,60.3672,89388.0
2018-09-12 14:00:00,86.09,86.09,86.08,86.09,47405.0,60.3672,60.3672,60.3602,60.3672,47405.0
2018-09-12 14:10:00,86.08,86.09,86.08,86.09,87881.0,60.3602,60.3672,60.3602,60.3672,87881.0
2018-09-12 14:20:00,86.09,86.09,86.08,86.09,180617.0,60.3672,60.3672,60.3602,60.3672,180617.0
2018-09-12 14:30:00,86.08,86.09,86.08,86.09,129796.0,60.3602,60.3672,60.3602,60.3672,129796.0
2018-09-12 14:40:00,86.09,86.1,86.08,86.09,247174.0,60.3672,60.3742,60.3602,60.3672,247174.0
2018-09-12 14:50:00,86.09,86.1,86.08,86.09,316968.0,60.3672,60.3742,60.3602,60.3672,316968.0
2018-09-12 15:00:00,86.09,86.11,86.09,86.11,143548.0,60.3672,60.3812,60.3672,60.3812,143548.0
2018-09-12 15:10:00,86.11,86.11,86.09,86.1,774260.0,60.3812,60.3812,60.3672,60.3742,774260.0
2018-09-12 15:20:00,86.1,86.14,86.1,86.14,252173.0,60.3742,60.4022,60.3742,60.4022,252173.0
2018-09-12 15:30:00,86.13,86.15,86.12,86.13,512223.0,60.3952,60.4092,60.3882,60.3952,512223.0
2018-09-12 15:40:00,86.13,86.14,86.11,86.12,205106.0,60.3952,60.4022,60.3812,60.3882,205106.0
2018-09-12 15:50:00,86.12,86.12,86.08,86.1,1290859.0,60.3882,60.3882,60.3602,60.3742,1290859.0
2018-09-13 09:30:00,86.17,86.23,86.17,86.23,145857.0,60.4233,60.4653,60.4233,60.4653,145857.0
2018-09-13 09:40:00,86.23,86.25,86.22,86.25,98890.0,60.4653,60.4794,60.4583,60.4794,98890.0
2018-09-13 09:50:00,86.24,86.25,86.23,86.24,158813.0,60.4723,60.4794,60.4653,60.4723,158813.0
2018-09-13 10:00:00,86.24,86.25,86.23,86.24,791487.0,60.4723,60.4794,60.4653,60.4723,791487.0
2018-09-13 10:10:00,86.24,86.25,86.18,86.2,170421.0,60.4723,60.4794,60.4303,60.4443,170421.0
2018-09-13 10:20:00,86.2,86.23,86.19,86.22,101513.0,60.4443,60.4653,60.4373,60.4583,101513.0
2018-09-13 10:30:00,86.22,86.23,86.2,86.2,149360.0,60.4583,60.4653,60.4443,60.4443,149360.0
2018-09-13 10:40:00,86.2,86.22,86.19,86.22,137781.0,60.4443,60.4583,60.4373,60.4583,137781.0
2018-09-13 10:50:00,86.21,86.22,86.21,86.22,22987.0,60.4513,60.4583,60.4513,60.4583,22987.0
2018-09-13 11:00:00,86.22,86.23,86.2,86.23,94126.0,60.4583,60.4653,60.4443,60.4653,94126.0
2018-09-13 11:10:00,86.23,86.24,86.21,86.21,225843.0,60.4653,60.4723,60.4513,60.4513,225843.0
2018-09-13 11:20:00,86.21,86.22,86.2,86.21,110241.0,60.4513,60.4583,60.4443,60.4513,110241.0
2018-09-13 11:30:00,86.21,86.24,86.2,86.23,102214.0,60.4513,60.4723,60.4443,60.4653,102214.0
2018-09-13 11:40:00,86.24,86.24,86.23,86.23,10364.0,60.4723,60.4723,60.4653,60.4653,10364.0
2018-09-13 11:50:00,86.24,86.25,86.23,86.25,150610.0,60.4723,60.4794,60.4653,60.4794,150610.0
2018-09-13 12:00:00,86.25,86.26,86.24,86.26,431027.0,60.4794,60.4864,60.4723,60.4864,431027.0
2018-09-13 12:10:00,86.26,86.28,86.25,86.25,245356.0,60.4864,60.5004,60.4794,60.4794,245356.0
2018-09-13 12:20:00,86.26,86.26,86.25,86.25,201214.0,60.4864,60.4864,60.4794,60.4794,201214.0
2018-09-13 12:30:00,86.26,86.26,86.25,86.26,58541.0,60.4864,60.4864,60.4794,60.4864,58541.0
2018-09-13 12:40:00,86.26,86.26,86.23,86.23,90451.0,60.4864,60.4864,60.4653,60.4653,90451.0
2018-09-13 12:50:00,86.24,86.24,86.23,86.23,73316.0,60.4723,60.4723,60.4653,60.4653,73316.0
2018-09-13 13:00:00,86.23,86.25,86.23,86.23,63178.0,60.4653,60.4794,60.4653,60.4653,63178.0
2018-09-13 13:10:00,86.23,86.24,86.22,86.23,79269.0,60.4653,60.4723,60.4583,60.4653,79269.0
2018-09-13 13:20:00,86.23,86.25,86.23,86.25,61038.0,60.4653,60.4794,60.4653,60.4794,61038.0
2018-09-13 13:30:00,86.25,86.26,86.24,86.25,123944.0,60.4794,60.4864,60.4723,60.4794,123944.0
2018-09-13 13:40:00,86.25,86.27,86.25,86.27,107185.0,60.4794,60.4934,60.4794,60.4934,107185.0
2018-09-13 13:50:00,86.27,86.27,86.26,86.26,36228.0,60.4934,60.4934,60.4864,60.4864,36228.0
2018-09-13 14:00:00,86.26,86.27,86.26,86.27,118142.0,60.4864,60.4934,60.4864,60.4934,118142.0
2018-09-13 14:10:00,86.27,86.27,86.25,86.26,72123.0,60.4934,60.4934,60.4794,60.4864,72123.0
2018-09-13 14:20:00,86.26,86.27,86.25,86.27,51053.0,60.4864,60.4934,60.4794,60.4934,51053.0
2018-09-13 14:30:00,86.27,86.28,86.26,86.27,137522.0,60.4934,60.5004,60.4864,60.4934,137522.0
2018-09-13 14:40:00,86.28,86.28,86.27,86.28,84170.0,60.5004,60.5004,60.4934,60.5004,84170.0
2018-09-13 14:50:00,86.28,86.3,86.27,86.3,103148.0,60.5004,60.5144,60.4934,60.5144,103148.0
2018-09-13 15:00:00,86.3,86.31,86.27,86.28,337949.0,60.5144,60.5214,60.4934,60.5004,337949.0
2018-09-13 15:10:00,86.28,86.29,86.25,86.26,242363.0,60.5004,60.5074,60.4794,60.4864,242363.0
2018-09-13 15:20:00,86.26,86.27,86.25,86.27,250072.0,60.4864,60.4934,60.4794,60.4934,250072.0
2018-09-13 15:30:00,86.27,86.27,86.23,86.23,522129.0,60.4934,60.4934,60.4653,60.4653,522129.0
2018-09-13 15:40:00,86.23,86.24,86.21,86.22,187034.0,60.4653,60.4723,60.4513,60.4583,187034.0
2018-09-13 15:50:00,86.22,86.26,86.21,86.24,810711.0,60.4583,60.4864,60.4513,60.4723,810711.0
2018-09-14 09:30:00,86.24,86.3,86.24,86.29,119519.0,60.4723,60.5144,60.4723,60.5074,119519.0
2018-09-14 09:40:00,86.28,86.29,86.27,86.28,198763.0,60.5004,60.5074,60.4934,60.5004,198763.0
2018-09-14 09:50:00,86.28,86.28,86.26,86.27,105724.0,60.5004,60.5004,60.4864,60.4934,105724.0
2018-09-14 10:00:00,86.27,86.27,86.23,86.25,406035.0,60.4934,60.4934,60.4653,60.4794,406035.0
2018-09-14 10:10:00,86.25,86.28,86.24,86.26,251736.0,60.4794,60.5004,60.4723,60.4864,251736.0
2018-09-14 10:20:00,86.26,86.27,86.26,86.27,29180.0,60.4864,60.4934,60.4864,60.4934,29180.0
2018-09-14 10:30:00,86.26,86.27,86.26,86.27,41317.0,60.4864,60.4934,60.4864,60.4934,41317.0
2018-09-14 10:40:00,86.27,86.27,86.25,86.27,168583.0,60.4934,60.4934,60.4794,60.4934,168583.0
2018-09-14 10:50:00,86.26,86.28,86.26,86.28,44463.0,60.4864,60.5004,60.4864,60.5004,44463.0
2018-09-14 11:00:00,86.28,86.29,86.27,86.29,66395.0,60.5004,60.5074,60.4934,60.5074,66395.0
2018-09-14 11:10:00,86.28,86.29,86.27,86.29,185266.0,60.5004,60.5074,60.4934,60.5074,185266.0
2018-09-14 11:20:00,86.29,86.29,86.27,86.29,1693603.0,60.5074,60.5074,60.4934,60.5074,1693603.0
2018-09-14 11:30:00,86.29,86.3,86.28,86.29,36137.0,60.5074,60.5144,60.5004,60.5074,36137.0
2018-09-14 11:40:00,86.29,86.31,86.28,86.31,289540.0,60.5074,60.5214,60.5004,60.5214,289540.0
2018-09-14 11:50:00,86.3,86.31,86.3,86.31,45698.0,60.5144,60.5214,60.5144,60.5214,45698.0
2018-09-14 12:00:00,86.31,86.31,86.28,86.3,239949.0,60.5214,60.5214,60.5004,60.5144,239949.0
2018-09-14 12:10:00,86.3,86.3,86.28,86.3,58223.0,60.5144,60.5144,60.5004,60.5144,58223.0
2018-09-14 12:20:00,86.3,86.3,86.28,86.3,327858.0,60.5144,60.5144,60.5004,60.5144,327858.0
2018-09-14 12:30:00,86.3,86.3,86.29,86.3,26504.0,60.5144,60.5144,60.5074,60.5144,26504.0
2018-09-14 12:40:00,86.3,86.3,86.29,86.3,45022.0,60.5144,60.5144,60.5074,60.5144,45022.0
2018-09-14 12:50:00,86.3,86.3,86.29,86.3,31740.0,60.5144,60.5144,60.5074,60.5144,31740.0
2018-09-14 13:00:00,86.3,86.31,86.29,86.3,98251.0,60.5144,60.5214,60.5074,60.5144,98251.0
2018-09-14 13:10:00,86.31,86.31,86.29,86.3,215064.0,60.5214,60.5214,60.5074,60.5144,215064.0
2018-09-14 13:20:00,86.3,86.3,86.29,86.3,44955.0,60.5144,60.5144,60.5074,60.5144,44955.0
2018-09-14 13:30:00,86.3,86.3,86.29,86.3,36849.0,60.5144,60.5144,60.5074,60.5144,36849.0
2018-09-14 13:40:00,86.3,86.3,86.29,86.3,34070.0,60.5144,60.5144,60.5074,60.5144,34070.0
2018-09-14 13:50:00,86.3,86.3,86.29,86.3,69773.0,60.5144,60.5144,60.5074,60.5144,69773.0
2018-09-14 14:00:00,86.3,86.31,86.29,86.31,102632.0,60.5144,60.5214,60.5074,60.5214,102632.0
2018-09-14 14:10:00,86.31,86.33,86.31,86.33,170018.0,60.5214,60.5355,60.5214,60.5355,170018.0
2018-09-14 14:20:00,86.33,86.34,86.32,86.34,55018.0,60.5355,60.5425,60.5284,60.5425,55018.0
2018-09-14 14:30:00,86.34,86.35,86.33,86.34,171363.0,60.5425,60.5495,60.5355,60.5425,171363.0
2018-09-14 14:40:00,86.34,86.36,86.34,86.36,191801.0,60.5425,60.5565,60.5425,60.5565,191801.0
2018-09-14 14:50:00,86.36,86.37,86.35,86.37,121507.0,60.5565,60.5635,60.5495,60.5635,121507.0
2018-09-14 15:00:00,86.36,86.38,86.36,86.38,449481.0,60.5565,60.5705,60.5565,60.5705,449481.0
2018-09-14 15:10:00,86.38,86.38,86.36,86.37,154685.0,60.5705,60.5705,60.5565,60.5635,154685.0
2018-09-14 15:20:00,86.37,86.37,86.35,86.36,197163.0,60.5635,60.5635,60.5495,60.5565,197163.0
2018-09-14 15:30:00,86.35,86.36,86.32,86.34,299749.0,60.5495,60.5565,60.5284,60.5425,299749.0
2018-09-14 15:40:00,86.34,86.35,86.33,86.34,369169.0,60.5425,60.5495,60.5355,60.5425,369169.0
2018-09-14 15:50:00,86.34,86.39,86.34,86.34,1518840.0,60.5425,60.5775,60.5425,60.5425,1518840.0
2018-09-17 09:30:00,86.31,86.33,86.26,86.27,244652.0,60.5214,60.5355,60.4864,60.4934,244652.0
2018-09-17 09:40:00,86.27,86.27,86.25,86.26,117453.0,60.4934,60.4934,60.4794,60.4864,117453.0
2018-09-17 09:50:00,86.27,86.27,86.24,86.25,118141.0,60.4934,60.4934,60.4723,60.4794,118141.0
2018-09-17 10:00:00,86.25,86.26,86.25,86.26,70847.0,60.4794,60.4864,60.4794,60.4864,70847.0
2018-09-17 10:10:00,86.25,86.27,86.25,86.26,370493.0,60.4794,60.4934,60.4794,60.4864,370493.0
2018-09-17 10:20:00,86.26,86.27,86.25,86.26,57125.0,60.4864,60.4934,60.4794,60.4864,57125.0
2018-09-17 10:30:00,86.26,86.26,86.25,86.26,23485.0,60.4864,60.4864,60.4794,60.4864,23485.0
2018-09-17 10:40:00,86.26,86.27,86.24,86.25,234024.0,60.4864,60.4934,60.4723,60.4794,234024.0
2018-09-17 10:50:00,86.24,86.25,86.23,86.23,282524.0,60.4723,60.4794,60.4653,60.4653,282524.0
2018-09-17 11:00:00,86.24,86.27,86.23,86.27,87760.0,60.4723,60.4934,60.4653,60.4934,87760.0
2018-09-17 11:10:00,86.26,86.3,86.26,86.3,177109.0,60.4864,60.5144,60.4864,60.5144,177109.0
2018-09-17 11:20:00,86.3,86.3,86.28,86.29,115409.0,60.5144,60.5144,60.5004,60.5074,115409.0
2018-09-17 11:30:00,86.29,86.3,86.28,86.3,1007636.0,60.5074,60.5144,60.5004,60.5144,1007636.0
2018-09-17 11:40:00,86.3,86.32,86.29,86.31,189025.0,60.5144,60.5284,60.5074,60.5214,189025.0
2018-09-17 11:50:00,86.31,86.32,86.3,86.31,169662.0,60.5214,60.5284,60.5144,60.5214,169662.0
2018-09-17 12:00:00,86.31,86.32,86.3,86.32,48889.0,60.5214,60.5284,60.5144,60.5284,48889.0
2018-09-17 12:10:00,86.32,86.32,86.31,86.32,33403.0,60.5284,60.5284,60.5214,60.5284,33403.0
2018-09-17 12:20:00,86.32,86.33,86.31,86.32,254803.0,60.5284,60.5355,60.5214,60.5284,254803.0
2018-09-17 12:30:00,86.32,86.33,86.31,86.31,153923.0,60.5284,60.5355,60.5214,60.5214,153923.0
2018-09-17 12:40:00,86.32,86.32,86.31,86.32,130802.0,60.5284,60.5284,60.5214,60.5284,130802.0
2018-09-17 12:50:00,86.32,86.33,86.31,86.32,384443.0,60.5284,60.5355,60.5214,60.5284,384443.0
2018-09-17 13:00:00,86.32,86.32,86.31,86.31,119282.0,60.5284,60.5284,60.5214,60.5214,119282.0
2018-09-17 13:10:00,86.31,86.32,86.31,86.32,31060.0,60.5214,60.5284,60.5214,60.5284,31060.0
2018-09-17 13:20:00,86.31,86.32,86.3,86.31,106966.0,60.5214,60.5284,60.5144,60.5214,106966.0
2018-09-17 13:30:00,86.3,86.31,86.29,86.3,1482964.0,60.5144,60.5214,60.5074,60.5144,1482964.0
2018-09-17 13:40:00,86.29,86.31,86.29,86.31,67074.0,60.5074,60.5214,60.5074,60.5214,67074.0
2018-09-17 13:50:00,86.31,86.31,86.3,86.31,75293.0,60.5214,60.5214,60.5144,60.5214,75293.0
2018-09-17 14:00:00,86.31,86.31,86.3,86.31,156404.0,60.5214,60.5214,60.5144,60.5214,156404.0
2018-09-17 14:10:00,86.31,86.31,86.3,86.31,119633.0,60.5214,60.5214,60.5144,60.5214,119633.0
2018-09-17 14:20:00,86.31,86.31,86.29,86.3,604651.0,60.5214,60.5214,60.5074,60.5144,604651.0
2018-09-17 14:30:00,86.3,86.3,86.29,86.3,300705.0,60.5144,60.5144,60.5074,60.5144,300705.0
2018-09-17 14:40:00,86.29,86.3,86.29,86.3,46312.0,60.5074,60.5144,60.5074,60.5144,46312.0
2018-09-17 14:50:00,86.3,86.3,86.28,86.3,159657.0,60.5144,60.5144,60.5004,60.5144,159657.0
2018-09-17 15:00:00,86.3,86.3,86.27,86.29,882143.0,60.5144,60.5144,60.4934,60.5074,882143.0
2018-09-17 15:10:00,86.29,86.29,86.28,86.28,137084.0,60.5074,60.5074,60.5004,60.5004,137084.0
2018-09-17 15:20:00,86.28,86.28,86.26,86.27,213099.0,60.5004,60.5004,60.4864,60.4934,213099.0
2018-09-17 15:30:00,86.27,86.28,86.26,86.28,339478.0,60.4934,60.5004,60.4864,60.5004,339478.0
2018-09-17 15:40:00,86.27,86.29,86.27,86.28,324815.0,60.4934,60.5074,60.4934,60.5004,324815.0
2018-09-17 15:50:00,86.28,86.28,86.24,86.26,709837.0,60.5004,60.5004,60.4723,60.4864,709837.0
2018-09-18 09:30:00,86.29,86.36,86.29,86.35,481383.0,60.5074,60.5565,60.5074,60.5495,481383.0
2018-09-18 09:40:00,86.36,86.36,86.34,86.35,364561.0,60.5565,60.5565,60.5425,60.5495,364561.0
2018-09-18 09:50:00,86.36,86.36,86.34,86.34,63228.0,60.5565,60.5565,60.5425,60.5425,63228.0
2018-09-18 10:00:00,86.35,86.35,86.33,86.33,339955.0,60.5495,60.5495,60.5355,60.5355,339955.0
2018-09-18 10:10:00,86.33,86.34,86.29,86.3,414649.0,60.5355,60.5425,60.5074,60.5144,414649.0
2018-09-18 10:20:00,86.3,86.33,86.3,86.33,225145.0,60.5144,60.5355,60.5144,60.5355,225145.0
2018-09-18 10:30:00,86.33,86.34,86.31,86.33,203482.0,60.5355,60.5425,60.5214,60.5355,203482.0
2018-09-18 10:40:00,86.33,86.34,86.32,86.33,2244152.0,60.5355,60.5425,60.5284,60.5355,2244152.0
2018-09-18 10:50:00,86.33,86.34,86.31,86.33,1277247.0,60.5355,60.5425,60.5214,60.5355,1277247.0
2018-09-18 11:00:00,86.33,86.34,86.32,86.34,270055.0,60.5355,60.5425,60.5284,60.5425,270055.0
2018-09-18 11:10:00,86.34,86.34,86.33,86.34,34633.0,60.5425,60.5425,60.5355,60.5425,34633.0
2018-09-18 11:20:00,86.34,86.35,86.33,86.35,28211.0,60.5425,60.5495,60.5355,60.5495,28211.0
2018-09-18 11:30:00,86.35,86.35,86.31,86.34,344853.0,60.5495,60.5495,60.5214,60.5425,344853.0
2018-09-18 11:40:00,86.34,86.35,86.34,86.34,14163.0,60.5425,60.5495,60.5425,60.5425,14163.0
2018-09-18 11:50:00,86.35,86.35,86.34,86.34,76216.0,60.5495,60.5495,60.5425,60.5425,76216.0
2018-09-18 12:00:00,86.34,86.35,86.33,86.34,143000.0,60.5425,60.5495,60.5355,60.5425,143000.0
2018-09-18 12:10:00,86.34,86.34,86.33,86.34,45543.0,60.5425,60.5425,60.5355,60.5425,45543.0
2018-09-18 12:20:00,86.34,86.34,86.32,86.33,176706.0,60.5425,60.5425,60.5284,60.5355,176706.0
2018-09-18 12:30:00,86.32,86.33,86.32,86.33,163588.0,60.5284,60.5355,60.5284,60.5355,163588.0
2018-09-18 12:40:00,86.33,86.33,86.31,86.31,198017.0,60.5355,60.5355,60.5214,60.5214,198017.0
2018-09-18 12:50:00,86.31,86.32,86.29,86.3,309226.0,60.5214,60.5284,60.5074,60.5144,309226.0
2018-09-18 13:00:00,86.3,86.31,86.29,86.31,110037.0,60.5144,60.5214,60.5074,60.5214,110037.0
2018-09-18 13:10:00,86.31,86.31,86.3,86.31,187067.0,60.5214,60.5214,60.5144,60.5214,187067.0
2018-09-18 13:20:00,86.31,86.31,86.29,86.3,134873.0,60.5214,60.5214,60.5074,60.5144,134873.0
2018-09-18 13:30:00,86.29,86.3,86.26,86.28,281529.0,60.5074,60.5144,60.4864,60.5004,281529.0
2018-09-18 13:40:00,86.28,86.3,86.27,86.28,296267.0,60.5004,60.5144,60.4934,60.5004,296267.0
2018-09-18 13:50:00,86.28,86.28,86.27,86.28,174369.0,60.5004,60.5004,60.4934,60.5004,174369.0
2018-09-18 14:00:00,86.28,86.29,86.27,86.29,108030.0,60.5004,60.5074,60.4934,60.5074,108030.0
2018-09-18 14:10:00,86.28,86.29,86.28,86.29,56838.0,60.5004,60.5074,60.5004,60.5074,56838.0
2018-09-18 14:20:00,86.28,86.29,86.27,86.27,217128.0,60.5004,60.5074,60.4934,60.4934,217128.0
2018-09-18 14:30:00,86.28,86.29,86.27,86.29,166491.0,60.5004,60.5074,60.4934,60.5074,166491.0
2018-09-18 14:40:00,86.28,86.29,86.28,86.29,61152.0,60.5004,60.5074,60.5004,60.5074,61152.0
2018-09-18 14:50:00,86.28,86.29,86.27,86.28,104565.0,60.5004,60.5074,60.4934,60.5004,104565.0
2018-09-18 15:00:00,86.28,86.29,86.27,86.28,82123.0,60.5004,60.5074,60.4934,60.5004,82123.0
2018-09-18 15:10:00,86.29,86.29,86.25,86.27,459483.0,60.5074,60.5074,60.4794,60.4934,459483.0
2018-09-18 15:20:00,86.26,86.28,86.26,86.28,110585.0,60.4864,60.5004,60.4864,60.5004,110585.0
2018-09-18 15:30:00,86.27,86.29,86.26,86.27,836707.0,60.4934,60.5074,60.4864,60.4934,836707.0
2018-09-18 15:40:00,86.27,86.28,86.24,86.25,782623.0,60.4934,60.5004,60.4723,60.4794,782623.0
2018-09-18 15:50:00,86.25,86.27,86.24,86.26,619991.0,60.4794,60.4934,60.4723,60.4864,619991.0
2018-09-19 09:30:00,86.24,86.29,86.24,86.24,318974.0,60.4723,60.5074,60.4723,60.4723,318974.0
2018-09-19 09:40:00,86.24,86.28,86.24,86.25,110295.0,60.4723,60.5004,60.4723,60.4794,110295.0
2018-09-19 09:50:00,86.25,86.26,86.25,86.26,54792.0,60.4794,60.4864,60.4794,60.4864,54792.0
2018-09-19 10:00:00,86.26,86.27,86.23,86.23,240143.0,60.4864,60.4934,60.4653,60.4653,240143.0
2018-09-19 10:10:00,86.23,86.24,86.22,86.23,307812.0,60.4653,60.4723,60.4583,60.4653,307812.0
2018-09-19 10:20:00,86.23,86.24,86.22,86.23,208782.0,60.4653,60.4723,60.4583,60.4653,208782.0
2018-09-19 10:30:00,86.23,86.24,86.22,86.23,66833.0,60.4653,60.4723,60.4583,60.4653,66833.0
2018-09-19 10:40:00,86.23,86.23,86.21,86.22,523993.0,60.4653,60.4653,60.4513,60.4583,523993.0
2018-09-19 10:50:00,86.22,86.22,86.16,86.17,571710.0,60.4583,60.4583,60.4163,60.4233,571710.0
2018-09-19 11:00:00,86.17,86.19,86.15,86.18,904813.0,60.4233,60.4373,60.4092,60.4303,904813.0
2018-09-19 11:10:00,86.19,86.2,86.16,86.17,741994.0,60.4373,60.4443,60.4163,60.4233,741994.0
2018-09-19 11:20:00,86.17,86.2,86.17,86.2,561699.0,60.4233,60.4443,60.4233,60.4443,561699.0
2018-09-19 11:30:00,86.2,86.2,86.18,86.2,115288.0,60.4443,60.4443,60.4303,60.4443,115288.0
2018-09-19 11:40:00,86.2,86.2,86.18,86.19,439216.0,60.4443,60.4443,60.4303,60.4373,439216.0
2018-09-19 11:50:00,86.19,86.19,86.18,86.19,86141.0,60.4373,60.4373,60.4303,60.4373,86141.0
2018-09-19 12:00:00,86.18,86.19,86.17,86.18,167211.0,60.4303,60.4373,60.4233,60.4303,167211.0
2018-09-19 12:10:00,86.17,86.18,86.17,86.17,38438.0,60.4233,60.4303,60.4233,60.4233,38438.0
2018-09-19 12:20:00,86.17,86.19,86.17,86.17,284333.0,60.4233,60.4373,60.4233,60.4233,284333.0
2018-09-19 12:30:00,86.17,86.18,86.17,86.17,104299.0,60.4233,60.4303,60.4233,60.4233,104299.0
2018-09-19 12:40:00,86.17,86.18,86.15,86.16,512600.0,60.4233,60.4303,60.4092,60.4163,512600.0
2018-09-19 12:50:00,86.16,86.17,86.15,86.17,214598.0,60.4163,60.4233,60.4092,60.4233,214598.0
2018-09-19 13:00:00,86.17,86.17,86.16,86.17,60486.0,60.4233,60.4233,60.4163,60.4233,60486.0
2018-09-19 13:10:00,86.17,86.17,86.15,86.16,231000.0,60.4233,60.4233,60.4092,60.4163,231000.0
2018-09-19 13:20:00,86.16,86.16,86.14,86.14,84295.0,60.4163,60.4163,60.4022,60.4022,84295.0
2018-09-19 13:30:00,86.14,86.15,86.13,86.15,175921.0,60.4022,60.4092,60.3952,60.4092,175921.0
2018-09-19 13:40:00,86.15,86.15,86.13,86.14,101723.0,60.4092,60.4092,60.3952,60.4022,101723.0
2018-09-19 13:50:00,86.13,86.14,86.12,86.12,291033.0,60.3952,60.4022,60.3882,60.3882,291033.0
2018-09-19 14:00:00,86.12,86.14,86.08,86.13,798523.0,60.3882,60.4022,60.3602,60.3952,798523.0
2018-09-19 14:10:00,86.13,86.16,86.12,86.15,665382.0,60.3952,60.4163,60.3882,60.4092,665382.0
2018-09-19 14:20:00,86.15,86.16,86.14,86.16,426068.0,60.4092,60.4163,60.4022,60.4163,426068.0
2018-09-19 14:30:00,86.16,86.16,86.14,86.15,166046.0,60.4163,60.4163,60.4022,60.4092,166046.0
2018-09-19 14:40:00,86.15,86.15,86.12,86.13,99994.0,60.4092,60.4092,60.3882,60.3952,99994.0
2018-09-19 14:50:00,86.13,86.14,86.12,86.13,249919.0,60.3952,60.4022,60.3882,60.3952,249919.0
2018-09-19 15:00:00,86.13,86.13,86.12,86.13,315899.0,60.3952,60.3952,60.3882,60.3952,315899.0
2018-09-19 15:10:00,86.12,86.13,86.09,86.12,450661.0,60.3882,60.3952,60.3672,60.3882,450661.0
2018-09-19 15:20:00,86.12,86.14,86.11,86.11,280665.0,60.3882,60.4022,60.3812,60.3812,280665.0
2018-09-19 15:30:00,86.12,86.13,86.11,86.12,144277.0,60.3882,60.3952,60.3812,60.3882,144277.0
2018-09-19 15:40:00,86.12,86.13,86.1,86.11,276795.0,60.3882,60.3952,60.3742,60.3812,276795.0
2018-09-19 15:50:00,86.11,86.12,86.1,86.11,779047.0,60.3812,60.3882,60.3742,60.3812,779047.0
2018-09-20 09:30:00,86.12,86.16,86.12,86.13,649761.0,60.3882,60.4163,60.3882,60.3952,649761.0
2018-09-20 09:40:00,86.14,86.14,86.12,86.14,342923.0,60.4022,60.4022,60.3882,60.4022,342923.0
2018-09-20 09:50:00,86.14,86.14,86.13,86.14,140499.0,60.4022,60.4022,60.3952,60.4022,140499.0
2018-09-20 10:00:00,86.14,86.16,86.13,86.15,75616.0,60.4022,60.4163,60.3952,60.4092,75616.0
2018-09-20 10:10:00,86.16,86.16,86.15,86.16,240553.0,60.4163,60.4163,60.4092,60.4163,240553.0
2018-09-20 10:20:00,86.16,86.17,86.15,86.17,462465.0,60.4163,60.4233,60.4092,60.4233,462465.0
2018-09-20 10:30:00,86.17,86.17,86.16,86.17,76141.0,60.4233,60.4233,60.4163,60.4233,76141.0
2018-09-20 10:40:00,86.17,86.17,86.16,86.17,168591.0,60.4233,60.4233,60.4163,60.4233,168591.0
2018-09-20 10:50:00,86.17,86.18,86.16,86.18,164030.0,60.4233,60.4303,60.4163,60.4303,164030.0
2018-09-20 11:00:00,86.17,86.18,86.17,86.17,108232.0,60.4233,60.4303,60.4233,60.4233,108232.0
2018-09-20 11:10:00,86.17,86.18,86.17,86.17,142105.0,60.4233,60.4303,60.4233,60.4233,142105.0
2018-09-20 11:20:00,86.17,86.18,86.17,86.17,991738.0,60.4233,60.4303,60.4233,60.4233,991738.0
2018-09-20 11:30:00,86.17,86.18,86.17,86.17,294979.0,60.4233,60.4303,60.4233,60.4233,294979.0
2018-09-20 11:40:00,86.17,86.18,86.17,86.17,83627.0,60.4233,60.4303,60.4233,60.4233,83627.0
2018-09-20 11:50:00,86.17,86.18,86.17,86.17,135072.0,60.4233,60.4303,60.4233,60.4233,135072.0
2018-09-20 12:00:00,86.17,86.19,86.16,86.18,568939.0,60.4233,60.4373,60.4163,60.4303,568939.0
2018-09-20 12:10:00,86.18,86.19,86.18,86.18,15762.0,60.4303,60.4373,60.4303,60.4303,15762.0
2018-09-20 12:20:00,86.19,86.19,86.18,86.18,45305.0,60.4373,60.4373,60.4303,60.4303,45305.0
2018-09-20 12:30:00,86.18,86.2,86.17,86.19,417737.0,60.4303,60.4443,60.4233,60.4373,417737.0
2018-09-20 12:40:00,86.19,86.2,86.18,86.19,480030.0,60.4373,60.4443,60.4303,60.4373,480030.0
2018-09-20 12:50:00,86.18,86.2,86.18,86.19,107856.0,60.4303,60.4443,60.4303,60.4373,107856.0
2018-09-20 13:00:00,86.19,86.2,86.19,86.2,35724.0,60.4373,60.4443,60.4373,60.4443,35724.0
2018-09-20 13:10:00,86.19,86.2,86.19,86.19,9378.0,60.4373,60.4443,60.4373,60.4373,9378.0
2018-09-20 13:20:00,86.19,86.2,86.18,86.2,514388.0,60.4373,60.4443,60.4303,60.4443,514388.0
2018-09-20 13:30:00,86.2,86.2,86.18,86.19,640853.0,60.4443,60.4443,60.4303,60.4373,640853.0
2018-09-20 13:40:00,86.19,86.2,86.17,86.17,142083.0,60.4373,60.4443,60.4233,60.4233,142083.0
2018-09-20 13:50:00,86.17,86.18,86.17,86.17,97267.0,60.4233,60.4303,60.4233,60.4233,97267.0
2018-09-20 14:00:00,86.18,86.18,86.17,86.17,96072.0,60.4303,60.4303,60.4233,60.4233,96072.0
2018-09-20 14:10:00,86.17,86.19,86.17,86.18,178503.0,60.4233,60.4373,60.4233,60.4303,178503.0
2018-09-20 14:20:00,86.19,86.19,86.16,86.17,316227.0,60.4373,60.4373,60.4163,60.4233,316227.0
2018-09-20 14:30:00,86.18,86.19,86.17,86.19,126439.0,60.4303,60.4373,60.4233,60.4373,126439.0
2018-09-20 14:40:00,86.19,86.19,86.17,86.19,280238.0,60.4373,60.4373,60.4233,60.4373,280238.0
2018-09-20 14:50:00,86.19,86.19,86.16,86.18,593310.0,60.4373,60.4373,60.4163,60.4303,593310.0
2018-09-20 15:00:00,86.19,86.19,86.18,86.18,201313.0,60.4373,60.4373,60.4303,60.4303,201313.0
2018-09-20 15:10:00,86.18,86.19,86.18,86.18,207400.0,60.4303,60.4373,60.4303,60.4303,207400.0
2018-09-20 15:20:00,86.18,86.19,86.18,86.19,131332.0,60.4303,60.4373,60.4303,60.4373,131332.0
2018-09-20 15:30:00,86.19,86.2,86.18,86.2,309115.0,60.4373,60.4443,60.4303,60.4443,309115.0
2018-09-20 15:40:00,86.2,86.21,86.19,86.21,498183.0,60.4443,60.4513,60.4373,60.4513,498183.0
2018-09-20 15:50:00,86.2,86.21,86.17,86.19,2300176.0,60.4443,60.4513,60.4233,60.4373,2300176.0
2018-09-21 09:30:00,86.22,86.24,86.2,86.24,191215.0,60.4583,60.4723,60.4443,60.4723,191215.0
2018-09-21 09:40:00,86.24,86.26,86.23,86.26,212894.0,60.4723,60.4864,60.4653,60.4864,212894.0
2018-09-21 09:50:00,86.26,86.26,86.24,86.25,65447.0,60.4864,60.4864,60.4723,60.4794,65447.0
2018-09-21 10:00:00,86.24,86.28,86.24,86.28,130576.0,60.4723,60.5004,60.4723,60.5004,130576.0
2018-09-21 10:10:00,86.28,86.28,86.25,86.26,222782.0,60.5004,60.5004,60.4794,60.4864,222782.0
2018-09-21 10:20:00,86.26,86.26,86.24,86.25,86322.0,60.4864,60.4864,60.4723,60.4794,86322.0
2018-09-21 10:30:00,86.25,86.25,86.24,86.25,87881.0,60.4794,60.4794,60.4723,60.4794,87881.0
2018-09-21 10:40:00,86.24,86.25,86.22,86.23,63463.0,60.4723,60.4794,60.4583,60.4653,63463.0
2018-09-21 10:50:00,86.22,86.23,86.21,86.21,343397.0,60.4583,60.4653,60.4513,60.4513,343397.0
2018-09-21 11:00:00,86.21,86.21,86.2,86.2,75743.0,60.4513,60.4513,60.4443,60.4443,75743.0
2018-09-21 11:10:00,86.21,86.22,86.2,86.21,367332.0,60.4513,60.4583,60.4443,60.4513,367332.0
2018-09-21 11:20:00,86.21,86.21,86.2,86.2,61736.0,60.4513,60.4513,60.4443,60.4443,61736.0
2018-09-21 11:30:00,86.21,86.21,86.2,86.2,47049.0,60.4513,60.4513,60.4443,60.4443,47049.0
2018-09-21 11:40:00,86.2,86.23,86.2,86.23,129175.0,60.4443,60.4653,60.4443,60.4653,129175.0
2018-09-21 11:50:00,86.23,86.23,86.21,86.22,73177.0,60.4653,60.4653,60.4513,60.4583,73177.0
2018-09-21 12:00:00,86.22,86.22,86.21,86.22,50614.0,60.4583,60.4583,60.4513,60.4583,50614.0
2018-09-21 12:10:00,86.22,86.22,86.21,86.22,177485.0,60.4583,60.4583,60.4513,60.4583,177485.0
2018-09-21 12:20:00,86.22,86.24,86.21,86.22,71207.0,60.4583,60.4723,60.4513,60.4583,71207.0
2018-09-21 12:30:00,86.23,86.23,86.21,86.23,206360.0,60.4653,60.4653,60.4513,60.4653,206360.0
2018-09-21 12:40:00,86.23,86.23,86.22,86.22,24807.0,60.4653,60.4653,60.4583,60.4583,24807.0
2018-09-21 12:50:00,86.23,86.23,86.21,86.22,145645.0,60.4653,60.4653,60.4513,60.4583,145645.0
2018-09-21 13:00:00,86.22,86.23,86.21,86.23,144679.0,60.4583,60.4653,60.4513,60.4653,144679.0
2018-09-21 13:10:00,86.23,86.23,86.22,86.23,86600.0,60.4653,60.4653,60.4583,60.4653,86600.0
2018-09-21 13:20:00,86.22,86.23,86.22,86.23,103647.0,60.4583,60.4653,60.4583,60.4653,103647.0
2018-09-21 13:30:00,86.23,86.24,86.22,86.23,395574.0,60.4653,60.4723,60.4583,60.4653,395574.0
2018-09-21 13:40:00,86.24,86.25,86.23,86.25,129254.0,60.4723,60.4794,60.4653,60.4794,129254.0
2018-09-21 13:50:00,86.25,86.25,86.24,86.24,154080.0,60.4794,60.4794,60.4723,60.4723,154080.0
2018-09-21 14:00:00,86.24,86.25,86.23,86.23,402222.0,60.4723,60.4794,60.4653,60.4653,402222.0
2018-09-21 14:10:00,86.23,86.25,86.23,86.25,105090.0,60.4653,60.4794,60.4653,60.4794,105090.0
2018-09-21 14:20:00,86.24,86.25,86.24,86.24,104694.0,60.4723,60.4794,60.4723,60.4723,104694.0
2018-09-21 14:30:00,86.25,86.26,86.24,86.25,155143.0,60.4794,60.4864,60.4723,60.4794,155143.0
2018-09-21 14:40:00,86.25,86.25,86.24,86.25,64129.0,60.4794,60.4794,60.4723,60.4794,64129.0
2018-09-21 14:50:00,86.25,86.25,86.23,86.23,70011.0,60.4794,60.4794,60.4653,60.4653,70011.0
2018-09-21 15:00:00,86.24,86.25,86.23,86.25,120814.0,60.4723,60.4794,60.4653,60.4794,120814.0
2018-09-21 15:10:00,86.25,86.25,86.24,86.25,85215.0,60.4794,60.4794,60.4723,60.4794,85215.0
2018-09-21 15:20:00,86.25,86.25,86.24,86.25,81882.0,60.4794,60.4794,60.4723,60.4794,81882.0
2018-09-21 15:30:00,86.25,86.25,86.21,86.23,426989.0,60.4794,60.4794,60.4513,60.4653,426989.0
2018-09-21 15:40:00,86.24,86.25,86.23,86.24,268785.0,60.4723,60.4794,60.4653,60.4723,268785.0
2018-09-21 15:50:00,86.25,86.26,86.23,86.24,1065740.0,60.4794,60.4864,60.4653,60.4723,1065740.0
2018-09-24 09:30:00,86.2,86.25,86.18,86.2,390769.0,60.4443,60.4794,60.4303,60.4443,390769.0
2018-09-24 09:40:00,86.2,86.21,86.18,86.2,72380.0,60.4443,60.4513,60.4303,60.4443,72380.0
2018-09-24 09:50:00,86.19,86.21,86.18,86.2,145094.0,60.4373,60.4513,60.4303,60.4443,145094.0
2018-09-24 10:00:00,86.2,86.2,86.19,86.2,23931.0,60.4443,60.4443,60.4373,60.4443,23931.0
2018-09-24 10:10:00,86.2,86.2,86.14,86.16,429350.0,60.4443,60.4443,60.4022,60.4163,429350.0
2018-09-24 10:20:00,86.16,86.17,86.14,86.15,126924.0,60.4163,60.4233,60.4022,60.4092,126924.0
2018-09-24 10:30:00,86.15,86.15,86.14,86.15,235991.0,60.4092,60.4092,60.4022,60.4092,235991.0
2018-09-24 10:40:00,86.14,86.14,86.12,86.13,420394.0,60.4022,60.4022,60.3882,60.3952,420394.0
2018-09-24 10:50:00,86.13,86.13,86.08,86.09,1023921.0,60.3952,60.3952,60.3602,60.3672,1023921.0
2018-09-24 11:00:00,86.09,86.11,86.08,86.09,672779.0,60.3672,60.3812,60.3602,60.3672,672779.0
2018-09-24 11:10:00,86.1,86.11,86.09,86.11,109966.0,60.3742,60.3812,60.3672,60.3812,109966.0
2018-09-24 11:20:00,86.11,86.13,86.1,86.13,277406.0,60.3812,60.3952,60.3742,60.3952,277406.0
2018-09-24 11:30:00,86.12,86.13,86.1,86.12,397205.0,60.3882,60.3952,60.3742,60.3882,397205.0
2018-09-24 11:40:00,86.12,86.12,86.11,86.11,182480.0,60.3882,60.3882,60.3812,60.3812,182480.0
2018-09-24 11:50:00,86.12,86.12,86.11,86.11,19231.0,60.3882,60.3882,60.3812,60.3812,19231.0
2018-09-24 12:00:00,86.12,86.12,86.11,86.11,22326.0,60.3882,60.3882,60.3812,60.3812,22326.0
2018-09-24 12:10:00,86.12,86.12,86.11,86.11,23551.0,60.3882,60.3882,60.3812,60.3812,23551.0
2018-09-24 12:20:00,86.12,86.12,86.11,86.12,18246.0,60.3882,60.3882,60.3812,60.3882,18246.0
2018-09-24 12:30:00,86.12,86.12,86.11,86.12,30470.0,60.3882,60.3882,60.3812,60.3882,30470.0
2018-09-24 12:40:00,86.12,86.13,86.11,86.13,84287.0,60.3882,60.3952,60.3812,60.3952,84287.0
2018-09-24 12:50:00,86.13,86.13,86.12,86.12,36356.0,60.3952,60.3952,60.3882,60.3882,36356.0
2018-09-24 13:00:00,86.13,86.13,86.12,86.12,20570.0,60.3952,60.3952,60.3882,60.3882,20570.0
2018-09-24 13:10:00,86.12,86.13,86.12,86.13,53802.0,60.3882,60.3952,60.3882,60.3952,53802.0
2018-09-24 13:20:00,86.13,86.14,86.12,86.14,128170.0,60.3952,60.4022,60.3882,60.4022,128170.0
2018-09-24 13:30:00,86.14,86.15,86.11,86.13,297129.0,60.4022,60.4092,60.3812,60.3952,297129.0
2018-09-24 13:40:00,86.13,86.14,86.12,86.13,199742.0,60.3952,60.4022,60.3882,60.3952,199742.0
2018-09-24 13:50:00,86.13,86.14,86.12,86.14,134809.0,60.3952,60.4022,60.3882,60.4022,134809.0
2018-09-24 14:00:00,86.14,86.17,86.13,86.16,347066.0,60.4022,60.4233,60.3952,60.4163,347066.0
2018-09-24 14:10:00,86.16,86.17,86.15,86.16,84271.0,60.4163,60.4233,60.4092,60.4163,84271.0
2018-09-24 14:20:00,86.16,86.17,86.15,86.17,222829.0,60.4163,60.4233,60.4092,60.4233,222829.0
2018-09-24 14:30:00,86.17,86.18,86.16,86.17,190527.0,60.4233,60.4303,60.4163,60.4233,190527.0
2018-09-24 14:40:00,86.17,86.17,86.16,86.16,142298.0,60.4233,60.4233,60.4163,60.4163,142298.0
2018-09-24 14:50:00,86.17,86.18,86.16,86.17,134128.0,60.4233,60.4303,60.4163,60.4233,134128.0
2018-09-24 15:00:00,86.17,86.19,86.17,86.19,118325.0,60.4233,60.4373,60.4233,60.4373,118325.0
2018-09-24 15:10:00,86.19,86.21,86.17,86.2,182963.0,60.4373,60.4513,60.4233,60.4443,182963.0
2018-09-24 15:20:00,86.2,86.21,86.19,86.21,122175.0,60.4443,60.4513,60.4373,60.4513,122175.0
2018-09-24 15:30:00,86.21,86.21,86.2,86.2,172314.0,60.4513,60.4513,60.4443,60.4443,172314.0
2018-09-24 15:40:00,86.2,86.21,86.18,86.18,437922.0,60.4443,60.4513,60.4303,60.4303,437922.0
2018-09-24 15:50:00,86.19,86.19,86.16,86.19,752700.0,60.4373,60.4373,60.4163,60.4373,752700.0
2018-09-25 09:30:00,86.13,86.17,86.13,86.14,406627.0,60.3952,60.4233,60.3952,60.4022,406627.0
2018-09-25 09:40:00,86.14,86.15,86.13,86.13,385323.0,60.4022,60.4092,60.3952,60.3952,385323.0
2018-09-25 09:50:00,86.13,86.14,86.13,86.14,116234.0,60.3952,60.4022,60.3952,60.4022,116234.0
2018-09-25 10:00:00,86.13,86.13,86.12,86.13,1128619.0,60.3952,60.3952,60.3882,60.3952,1128619.0
2018-09-25 10:10:00,86.12,86.15,86.12,86.14,771391.0,60.3882,60.4092,60.3882,60.4022,771391.0
2018-09-25 10:20:00,86.15,86.18,86.14,86.16,176487.0,60.4092,60.4303,60.4022,60.4163,176487.0
2018-09-25 10:30:00,86.15,86.16,86.14,86.15,167724.0,60.4092,60.4163,60.4022,60.4092,167724.0
2018-09-25 10:40:00,86.15,86.16,86.14,86.15,77431.0,60.4092,60.4163,60.4022,60.4092,77431.0
2018-09-25 10:50:00,86.15,86.16,86.14,86.15,37233.0,60.4092,60.4163,60.4022,60.4092,37233.0
2018-09-25 11:00:00,86.15,86.15,86.13,86.14,258889.0,60.4092,60.4092,60.3952,60.4022,258889.0
2018-09-25 11:10:00,86.13,86.14,86.13,86.13,205060.0,60.3952,60.4022,60.3952,60.3952,205060.0
2018-09-25 11:20:00,86.14,86.14,86.13,86.13,121093.0,60.4022,60.4022,60.3952,60.3952,121093.0
2018-09-25 11:30:00,86.13,86.14,86.13,86.13,74905.0,60.3952,60.4022,60.3952,60.3952,74905.0
2018-09-25 11:40:00,86.14,86.14,86.13,86.14,48879.0,60.4022,60.4022,60.3952,60.4022,48879.0
2018-09-25 11:50:00,86.13,86.14,86.13,86.13,42967.0,60.3952,60.4022,60.3952,60.3952,42967.0
2018-09-25 12:00:00,86.14,86.14,86.13,86.14,35273.0,60.4022,60.4022,60.3952,60.4022,35273.0
2018-09-25 12:10:00,86.14,86.14,86.13,86.14,32783.0,60.4022,60.4022,60.3952,60.4022,32783.0
2018-09-25 12:20:00,86.14,86.14,86.13,86.14,92102.0,60.4022,60.4022,60.3952,60.4022,92102.0
2018-09-25 12:30:00,86.13,86.14,86.13,86.13,95568.0,60.3952,60.4022,60.3952,60.3952,95568.0
2018-09-25 12:40:00,86.13,86.14,86.13,86.13,102706.0,60.3952,60.4022,60.3952,60.3952,102706.0
2018-09-25 12:50:00,86.13,86.14,86.13,86.13,46061.0,60.3952,60.4022,60.3952,60.3952,46061.0
2018-09-25 13:00:00,86.13,86.14,86.12,86.13,96768.0,60.3952,60.4022,60.3882,60.3952,96768.0
2018-09-25 13:10:00,86.12,86.13,86.12,86.12,78712.0,60.3882,60.3952,60.3882,60.3882,78712.0
2018-09-25 13:20:00,86.13,86.13,86.12,86.13,17809.0,60.3952,60.3952,60.3882,60.3952,17809.0
2018-09-25 13:30:00,86.12,86.13,86.12,86.12,36990.0,60.3882,60.3952,60.3882,60.3882,36990.0
2018-09-25 13:40:00,86.12,86.13,86.11,86.11,100635.0,60.3882,60.3952,60.3812,60.3812,100635.0
2018-09-25 13:50:00,86.12,86.12,86.09,86.12,229523.0,60.3882,60.3882,60.3672,60.3882,229523.0
2018-09-25 14:00:00,86.12,86.13,86.11,86.12,237534.0,60.3882,60.3952,60.3812,60.3882,237534.0
2018-09-25 14:10:00,86.12,86.13,86.11,86.12,48177.0,60.3882,60.3952,60.3812,60.3882,48177.0
2018-09-25 14:20:00,86.13,86.14,86.12,86.13,142589.0,60.3952,60.4022,60.3882,60.3952,142589.0
2018-09-25 14:30:00,86.13,86.14,86.12,86.13,82957.0,60.3952,60.4022,60.3882,60.3952,82957.0
2018-09-25 14:40:00,86.13,86.13,86.12,86.13,82007.0,60.3952,60.3952,60.3882,60.3952,82007.0
2018-09-25 14:50:00,86.12,86.13,86.12,86.13,91468.0,60.3882,60.3952,60.3882,60.3952,91468.0
2018-09-25 15:00:00,86.13,86.13,86.1,86.12,1216635.0,60.3952,60.3952,60.3742,60.3882,1216635.0
2018-09-25 15:10:00,86.12,86.13,86.11,86.13,157774.0,60.3882,60.3952,60.3812,60.3952,157774.0
2018-09-25 15:20:00,86.13,86.13,86.12,86.12,92090.0,60.3952,60.3952,60.3882,60.3882,92090.0
2018-09-25 15:30:00,86.12,86.14,86.12,86.14,242084.0,60.3882,60.4022,60.3882,60.4022,242084.0
2018-09-25 15:40:00,86.13,86.14,86.12,86.13,215246.0,60.3952,60.4022,60.3882,60.3952,215246.0
2018-09-25 15:50:00,86.13,86.16,86.12,86.13,1002163.0,60.3952,60.4163,60.3882,60.3952,1002163.0
2018-09-26 09:30:00,86.19,86.21,86.18,86.2,844892.0,60.4373,60.4513,60.4303,60.4443,844892.0
2018-09-26 09:40:00,86.2,86.21,86.19,86.2,129570.0,60.4443,60.4513,60.4373,60.4443,129570.0
2018-09-26 09:50:00,86.2,86.21,86.19,86.19,67481.0,60.4443,60.4513,60.4373,60.4373,67481.0
2018-09-26 10:00:00,86.2,86.2,86.18,86.18,29316.0,60.4443,60.4443,60.4303,60.4303,29316.0
2018-09-26 10:10:00,86.18,86.19,86.17,86.18,125492.0,60.4303,60.4373,60.4233,60.4303,125492.0
2018-09-26 10:20:00,86.18,86.2,86.18,86.19,108760.0,60.4303,60.4443,60.4303,60.4373,108760.0
2018-09-26 10:30:00,86.2,86.21,86.18,86.21,68823.0,60.4443,60.4513,60.4303,60.4513,68823.0
2018-09-26 10:40:00,86.2,86.21,86.19,86.2,50164.0,60.4443,60.4513,60.4373,60.4443,50164.0
2018-09-26 10:50:00,86.2,86.21,86.19,86.2,111764.0,60.4443,60.4513,60.4373,60.4443,111764.0
2018-09-26 11:00:00,86.19,86.21,86.18,86.2,1428161.0,60.4373,60.4513,60.4303,60.4443,1428161.0
2018-09-26 11:10:00,86.2,86.21,86.18,86.2,751102.0,60.4443,60.4513,60.4303,60.4443,751102.0
2018-09-26 11:20:00,86.2,86.21,86.2,86.2,405422.0,60.4443,60.4513,60.4443,60.4443,405422.0
2018-09-26 11:30:00,86.21,86.22,86.2,86.22,108595.0,60.4513,60.4583,60.4443,60.4583,108595.0
2018-09-26 11:40:00,86.22,86.22,86.21,86.21,108294.0,60.4583,60.4583,60.4513,60.4513,108294.0
2018-09-26 11:50:00,86.21,86.22,86.2,86.21,148501.0,60.4513,60.4583,60.4443,60.4513,148501.0
2018-09-26 12:00:00,86.2,86.21,86.2,86.2,129480.0,60.4443,60.4513,60.4443,60.4443,129480.0
2018-09-26 12:10:00,86.21,86.22,86.2,86.21,99631.0,60.4513,60.4583,60.4443,60.4513,99631.0
2018-09-26 12:20:00,86.2,86.21,86.2,86.2,6241.0,60.4443,60.4513,60.4443,60.4443,6241.0
2018-09-26 12:30:00,86.2,86.21,86.2,86.21,21534.0,60.4443,60.4513,60.4443,60.4513,21534.0
2018-09-26 12:40:00,86.21,86.21,86.2,86.2,187948.0,60.4513,60.4513,60.4443,60.4443,187948.0
2018-09-26 12:50:00,86.2,86.22,86.2,86.22,59636.0,60.4443,60.4583,60.4443,60.4583,59636.0
2018-09-26 13:00:00,86.22,86.23,86.21,86.23,80162.0,60.4583,60.4653,60.4513,60.4653,80162.0
2018-09-26 13:10:00,86.23,86.23,86.22,86.23,25456.0,60.4653,60.4653,60.4583,60.4653,25456.0
2018-09-26 13:20:00,86.23,86.24,86.22,86.23,322950.0,60.4653,60.4723,60.4583,60.4653,322950.0
2018-09-26 13:30:00,86.23,86.24,86.23,86.23,52282.0,60.4653,60.4723,60.4653,60.4653,52282.0
2018-09-26 13:40:00,86.23,86.24,86.23,86.23,119378.0,60.4653,60.4723,60.4653,60.4653,119378.0
2018-09-26 13:50:00,86.23,86.24,86.23,86.24,292072.0,60.4653,60.4723,60.4653,60.4723,292072.0
2018-09-26 14:00:00,86.23,86.34,86.23,86.29,560469.0,60.4653,60.5425,60.4653,60.5074,560469.0
2018-09-26 14:10:00,86.29,86.32,86.28,86.31,438300.0,60.5074,60.5284,60.5004,60.5214,438300.0
2018-09-26 14:20:00,86.31,86.32,86.28,86.29,208661.0,60.5214,60.5284,60.5004,60.5074,208661.0
2018-09-26 14:30:00,86.29,86.29,86.26,86.27,224758.0,60.5074,60.5074,60.4864,60.4934,224758.0
2018-09-26 14:40:00,86.26,86.27,86.24,86.26,95115.0,60.4864,60.4934,60.4723,60.4864,95115.0
2018-09-26 14:50:00,86.27,86.28,86.26,86.28,149570.0,60.4934,60.5004,60.4864,60.5004,149570.0
2018-09-26 15:00:00,86.28,86.29,86.25,86.26,340620.0,60.5004,60.5074,60.4794,60.4864,340620.0
2018-09-26 15:10:00,86.26,86.28,86.26,86.28,159950.0,60.4864,60.5004,60.4864,60.5004,159950.0
2018-09-26 15:20:00,86.29,86.3,86.28,86.28,165993.0,60.5074,60.5144,60.5004,60.5004,165993.0
2018-09-26 15:30:00,86.29,86.29,86.28,86.29,314160.0,60.5074,60.5074,60.5004,60.5074,314160.0
2018-09-26 15:40:00,86.29,86.29,86.21,86.23,629674.0,60.5074,60.5074,60.4513,60.4653,629674.0
2018-09-26 15:50:00,86.22,86.23,86.19,86.21,838523.0,60.4583,60.4653,60.4373,60.4513,838523.0
2018-09-27 09:30:00,86.31,86.32,86.27,86.31,858732.0,60.5214,60.5284,60.4934,60.5214,858732.0
2018-09-27 09:40:00,86.32,86.34,86.31,86.34,204548.0,60.5284,60.5425,60.5214,60.5425,204548.0
2018-09-27 09:50:00,86.34,86.37,86.33,86.36,608766.0,60.5425,60.5635,60.5355,60.5565,608766.0
2018-09-27 10:00:00,86.36,86.37,86.35,86.37,462377.0,60.5565,60.5635,60.5495,60.5635,462377.0
2018-09-27 10:10:00,86.37,86.38,86.34,86.37,338202.0,60.5635,60.5705,60.5425,60.5635,338202.0
2018-09-27 10:20:00,86.38,86.38,86.37,86.38,62471.0,60.5705,60.5705,60.5635,60.5705,62471.0
2018-09-27 10:30:00,86.38,86.39,86.37,86.39,95644.0,60.5705,60.5775,60.5635,60.5775,95644.0
2018-09-27 10:40:00,86.39,86.4,86.38,86.39,169040.0,60.5775,60.5845,60.5705,60.5775,169040.0
2018-09-27 10:50:00,86.39,86.39,86.37,86.38,251069.0,60.5775,60.5775,60.5635,60.5705,251069.0
2018-09-27 11:00:00,86.38,86.38,86.36,86.36,154537.0,60.5705,60.5705,60.5565,60.5565,154537.0
2018-09-27 11:10:00,86.37,86.37,86.34,86.35,97305.0,60.5635,60.5635,60.5425,60.5495,97305.0
2018-09-27 11:20:00,86.35,86.37,86.34,86.36,182563.0,60.5495,60.5635,60.5425,60.5565,182563.0
2018-09-27 11:30:00,86.36,86.37,86.35,86.37,171201.0,60.5565,60.5635,60.5495,60.5635,171201.0
2018-09-27 11:40:00,86.36,86.37,86.36,86.36,68897.0,60.5565,60.5635,60.5565,60.5565,68897.0
2018-09-27 11:50:00,86.36,86.37,86.36,86.37,37467.0,60.5565,60.5635,60.5565,60.5635,37467.0
2018-09-27 12:00:00,86.37,86.38,86.36,86.38,142898.0,60.5635,60.5705,60.5565,60.5705,142898.0
2018-09-27 12:10:00,86.38,86.38,86.37,86.38,66618.0,60.5705,60.5705,60.5635,60.5705,66618.0
2018-09-27 12:20:00,86.38,86.38,86.37,86.38,34168.0,60.5705,60.5705,60.5635,60.5705,34168.0
2018-09-27 12:30:00,86.38,86.38,86.37,86.38,139546.0,60.5705,60.5705,60.5635,60.5705,139546.0
2018-09-27 12:40:00,86.37,86.38,86.35,86.37,162048.0,60.5635,60.5705,60.5495,60.5635,162048.0
2018-09-27 12:50:00,86.37,86.37,86.36,86.37,145625.0,60.5635,60.5635,60.5565,60.5635,145625.0
2018-09-27 13:00:00,86.37,86.37,86.35,86.36,89140.0,60.5635,60.5635,60.5495,60.5565,89140.0
2018-09-27 13:10:00,86.37,86.37,86.36,86.37,19076.0,60.5635,60.5635,60.5565,60.5635,19076.0
2018-09-27 13:20:00,86.36,86.37,86.36,86.36,17714.0,60.5565,60.5635,60.5565,60.5565,17714.0
2018-09-27 13:30:00,86.36,86.37,86.36,86.37,17447.0,60.5565,60.5635,60.5565,60.5635,17447.0
2018-09-27 13:40:00,86.37,86.38,86.36,86.37,61631.0,60.5635,60.5705,60.5565,60.5635,61631.0
2018-09-27 13:50:00,86.38,86.38,86.37,86.38,45766.0,60.5705,60.5705,60.5635,60.5705,45766.0
2018-09-27 14:00:00,86.38,86.38,86.37,86.38,69768.0,60.5705,60.5705,60.5635,60.5705,69768.0
2018-09-27 14:10:00,86.38,86.39,86.37,86.39,31494.0,60.5705,60.5775,60.5635,60.5775,31494.0
2018-09-27 14:20:00,86.39,86.4,86.38,86.4,177442.0,60.5775,60.5845,60.5705,60.5845,177442.0
2018-09-27 14:30:00,86.4,86.4,86.39,86.4,34673.0,60.5845,60.5845,60.5775,60.5845,34673.0
2018-09-27 14:40:00,86.4,86.4,86.39,86.4,54477.0,60.5845,60.5845,60.5775,60.5845,54477.0
2018-09-27 14:50:00,86.4,86.4,86.39,86.4,43506.0,60.5845,60.5845,60.5775,60.5845,43506.0
2018-09-27 15:00:00,86.4,86.4,86.37,86.38,134594.0,60.5845,60.5845,60.5635,60.5705,134594.0
2018-09-27 15:10:00,86.37,86.39,86.37,86.39,115931.0,60.5635,60.5775,60.5635,60.5775,115931.0
2018-09-27 15:20:00,86.39,86.39,86.36,86.37,198212.0,60.5775,60.5775,60.5565,60.5635,198212.0
2018-09-27 15:30:00,86.37,86.37,86.36,86.37,92577.0,60.5635,60.5635,60.5565,60.5635,92577.0
2018-09-27 15:40:00,86.37,86.37,86.35,86.36,606558.0,60.5635,60.5635,60.5495,60.5565,606558.0
2018-09-27 15:50:00,86.37,86.38,86.36,86.37,524820.0,60.5635,60.5705,60.5565,60.5635,524820.0
2018-09-28 09:30:00,86.35,86.4,86.28,86.38,704124.0,60.5495,60.5845,60.5004,60.5705,704124.0
2018-09-28 09:40:00,86.37,86.38,86.35,86.36,59639.0,60.5635,60.5705,60.5495,60.5565,59639.0
2018-09-28 09:50:00,86.36,86.38,86.35,86.38,45686.0,60.5565,60.5705,60.5495,60.5705,45686.0
2018-09-28 10:00:00,86.38,86.38,86.37,86.38,80410.0,60.5705,60.5705,60.5635,60.5705,80410.0
2018-09-28 10:10:00,86.37,86.39,86.37,86.39,100676.0,60.5635,60.5775,60.5635,60.5775,100676.0
2018-09-28 10:20:00,86.39,86.4,86.39,86.4,110350.0,60.5775,60.5845,60.5775,60.5845,110350.0
2018-09-28 10:30:00,86.4,86.42,86.39,86.42,165105.0,60.5845,60.5986,60.5775,60.5986,165105.0
2018-09-28 10:40:00,86.42,86.43,86.42,86.43,593730.0,60.5986,60.6056,60.5986,60.6056,593730.0
2018-09-28 10:50:00,86.42,86.43,86.42,86.42,87185.0,60.5986,60.6056,60.5986,60.5986,87185.0
2018-09-28 11:00:00,86.42,86.43,86.41,86.42,280780.0,60.5986,60.6056,60.5916,60.5986,280780.0
2018-09-28 11:10:00,86.42,86.43,86.41,86.42,143965.0,60.5986,60.6056,60.5916,60.5986,143965.0
2018-09-28 11:20:00,86.42,86.43,86.41,86.42,134432.0,60.5986,60.6056,60.5916,60.5986,134432.0
2018-09-28 11:30:00,86.42,86.43,86.41,86.42,216729.0,60.5986,60.6056,60.5916,60.5986,216729.0
2018-09-28 11:40:00,86.42,86.43,86.41,86.42,193680.0,60.5986,60.6056,60.5916,60.5986,193680.0
2018-09-28 11:50:00,86.42,86.42,86.41,86.42,61856.0,60.5986,60.5986,60.5916,60.5986,61856.0
2018-09-28 12:00:00,86.41,86.42,86.41,86.42,91775.0,60.5916,60.5986,60.5916,60.5986,91775.0
2018-09-28 12:10:00,86.42,86.42,86.39,86.4,67168.0,60.5986,60.5986,60.5775,60.5845,67168.0
2018-09-28 12:20:00,86.39,86.4,86.39,86.4,25626.0,60.5775,60.5845,60.5775,60.5845,25626.0
2018-09-28 12:30:00,86.4,86.4,86.39,86.4,23460.0,60.5845,60.5845,60.5775,60.5845,23460.0
2018-09-28 12:40:00,86.39,86.4,86.37,86.38,95594.0,60.5775,60.5845,60.5635,60.5705,95594.0
2018-09-28 12:50:00,86.37,86.4,86.37,86.4,62386.0,60.5635,60.5845,60.5635,60.5845,62386.0
2018-09-28 13:00:00,86.4,86.4,86.39,86.39,205148.0,60.5845,60.5845,60.5775,60.5775,205148.0
2018-09-28 13:10:00,86.39,86.4,86.39,86.39,23801.0,60.5775,60.5845,60.5775,60.5775,23801.0
2018-09-28 13:20:00,86.39,86.4,86.39,86.39,56964.0,60.5775,60.5845,60.5775,60.5775,56964.0
2018-09-28 13:30:00,86.4,86.41,86.39,86.41,164896.0,60.5845,60.5916,60.5775,60.5916,164896.0
2018-09-28 13:40:00,86.4,86.42,86.4,86.42,207938.0,60.5845,60.5986,60.5845,60.5986,207938.0
2018-09-28 13:50:00,86.42,86.42,86.41,86.41,123844.0,60.5986,60.5986,60.5916,60.5916,123844.0
2018-09-28 14:00:00,86.42,86.42,86.39,86.4,366148.0,60.5986,60.5986,60.5775,60.5845,366148.0
2018-09-28 14:10:00,86.4,86.41,86.39,86.41,101249.0,60.5845,60.5916,60.5775,60.5916,101249.0
2018-09-28 14:20:00,86.41,86.41,86.4,86.4,41194.0,60.5916,60.5916,60.5845,60.5845,41194.0
2018-09-28 14:30:00,86.4,86.41,86.4,86.4,62184.0,60.5845,60.5916,60.5845,60.5845,62184.0
2018-09-28 14:40:00,86.4,86.41,86.4,86.41,72624.0,60.5845,60.5916,60.5845,60.5916,72624.0
2018-09-28 14:50:00,86.4,86.42,86.4,86.42,477025.0,60.5845,60.5986,60.5845,60.5986,477025.0
2018-09-28 15:00:00,86.42,86.42,86.41,86.42,338975.0,60.5986,60.5986,60.5916,60.5986,338975.0
2018-09-28 15:10:00,86.42,86.42,86.41,86.42,153549.0,60.5986,60.5986,60.5916,60.5986,153549.0
2018-09-28 15:20:00,86.42,86.44,86.41,86.44,302585.0,60.5986,60.6126,60.5916,60.6126,302585.0
2018-09-28 15:30:00,86.44,86.44,86.43,86.44,552600.0,60.6126,60.6126,60.6056,60.6126,552600.0
2018-09-28 15:40:00,86.44,86.47,86.43,86.46,2315155.0,60.6126,60.6336,60.6056,60.6266,2315155.0
2018-09-28 15:50:00,86.45,86.46,86.43,86.45,1718414.0,60.6196,60.6266,60.6056,60.6196,1718414.0
2018-10-01 09:30:00,86.16,86.19,86.14,86.15,195958.0,60.6887,60.7098,60.6746,60.6816,195958.0
2018-10-01 09:40:00,86.16,86.18,86.15,86.17,205430.0,60.6887,60.7028,60.6816,60.6957,205430.0
2018-10-01 09:50:00,86.17,86.19,86.17,86.19,219168.0,60.6957,60.7098,60.6957,60.7098,219168.0
2018-10-01 10:00:00,86.19,86.22,86.18,86.22,257069.0,60.7098,60.7309,60.7028,60.7309,257069.0
2018-10-01 10:10:00,86.22,86.23,86.2,86.22,422091.0,60.7309,60.738,60.7168,60.7309,422091.0
2018-10-01 10:20:00,86.22,86.23,86.21,86.23,440715.0,60.7309,60.738,60.7239,60.738,440715.0
2018-10-01 10:30:00,86.23,86.23,86.21,86.22,842389.0,60.738,60.738,60.7239,60.7309,842389.0
2018-10-01 10:40:00,86.23,86.23,86.18,86.2,824355.0,60.738,60.738,60.7028,60.7168,824355.0
2018-10-01 10:50:00,86.2,86.21,86.19,86.2,455937.0,60.7168,60.7239,60.7098,60.7168,455937.0
2018-10-01 11:00:00,86.2,86.21,86.18,86.19,1513177.0,60.7168,60.7239,60.7028,60.7098,1513177.0
2018-10-01 11:10:00,86.19,86.2,86.18,86.2,421971.0,60.7098,60.7168,60.7028,60.7168,421971.0
2018-10-01 11:20:00,86.2,86.2,86.18,86.19,275463.0,60.7168,60.7168,60.7028,60.7098,275463.0
2018-10-01 11:30:00,86.19,86.19,86.18,86.19,93921.0,60.7098,60.7098,60.7028,60.7098,93921.0
2018-10-01 11:40:00,86.19,86.2,86.18,86.2,454029.0,60.7098,60.7168,60.7028,60.7168,454029.0
2018-10-01 11:50:00,86.19,86.21,86.18,86.2,658412.0,60.7098,60.7239,60.7028,60.7168,658412.0
2018-10-01 12:00:00,86.2,86.21,86.19,86.21,146463.0,60.7168,60.7239,60.7098,60.7239,146463.0
2018-10-01 12:10:00,86.21,86.21,86.2,86.2,62593.0,60.7239,60.7239,60.7168,60.7168,62593.0
2018-10-01 12:20:00,86.21,86.21,86.19,86.2,258046.0,60.7239,60.7239,60.7098,60.7168,258046.0
2018-10-01 12:30:00,86.2,86.21,86.19,86.21,404001.0,60.7168,60.7239,60.7098,60.7239,404001.0
2018-10-01 12:40:00,86.21,86.21,86.2,86.2,60287.0,60.7239,60.7239,60.7168,60.7168,60287.0
2018-10-01 12:50:00,86.21,86.24,86.2,86.23,390714.0,60.7239,60.745,60.7168,60.738,390714.0
2018-10-01 13:00:00,86.23,86.23,86.22,86.23,831228.0,60.738,60.738,60.7309,60.738,831228.0
2018-10-01 13:10:00,86.23,86.23,86.22,86.23,451821.0,60.738,60.738,60.7309,60.738,451821.0
2018-10-01 13:20:00,86.23,86.24,86.22,86.24,314268.0,60.738,60.745,60.7309,60.745,314268.0
2018-10-01 13:30:00,86.24,86.24,86.23,86.24,252263.0,60.745,60.745,60.738,60.745,252263.0
2018-10-01 13:40:00,86.24,86.25,86.23,86.25,155452.0,60.745,60.7521,60.738,60.7521,155452.0
2018-10-01 13:50:00,86.25,86.26,86.24,86.26,211097.0,60.7521,60.7591,60.745,60.7591,211097.0
2018-10-01 14:00:00,86.26,86.26,86.23,86.24,178410.0,60.7591,60.7591,60.738,60.745,178410.0
2018-10-01 14:10:00,86.24,86.26,86.23,86.26,146994.0,60.745,60.7591,60.738,60.7591,146994.0
2018-10-01 14:20:00,86.26,86.27,86.24,86.26,982278.0,60.7591,60.7662,60.745,60.7591,982278.0
2018-10-01 14:30:00,86.26,86.27,86.25,86.27,516972.0,60.7591,60.7662,60.7521,60.7662,516972.0
2018-10-01 14:40:00,86.27,86.27,86.25,86.27,417760.0,60.7662,60.7662,60.7521,60.7662,417760.0
2018-10-01 14:50:00,86.27,86.28,86.26,86.28,156963.0,60.7662,60.7732,60.7591,60.7732,156963.0
2018-10-01 15:00:00,86.28,86.28,86.26,86.26,180238.0,60.7732,60.7732,60.7591,60.7591,180238.0
2018-10-01 15:10:00,86.27,86.27,86.26,86.27,89949.0,60.7662,60.7662,60.7591,60.7662,89949.0
2018-10-01 15:20:00,86.27,86.28,86.26,86.27,358036.0,60.7662,60.7732,60.7591,60.7662,358036.0
2018-10-01 15:30:00,86.26,86.27,86.24,86.25,914408.0,60.7591,60.7662,60.745,60.7521,914408.0
2018-10-01 15:40:00,86.25,86.26,86.23,86.24,560153.0,60.7521,60.7591,60.738,60.745,560153.0
2018-10-01 15:50:00,86.24,86.27,86.22,86.27,1624249.0,60.745,60.7662,60.7309,60.7662,1624249.0
2018-10-02 09:30:00,86.26,86.28,86.25,86.28,120712.0,60.7591,60.7732,60.7521,60.7732,120712.0
2018-10-02 09:40:00,86.28,86.29,86.27,86.29,163470.0,60.7732,60.7802,60.7662,60.7802,163470.0
2018-10-02 09:50:00,86.29,86.29,86.28,86.29,132986.0,60.7802,60.7802,60.7732,60.7802,132986.0
2018-10-02 10:00:00,86.29,86.3,86.27,86.29,198071.0,60.7802,60.7873,60.7662,60.7802,198071.0
2018-10-02 10:10:00,86.29,86.29,86.26,86.26,169585.0,60.7802,60.7802,60.7591,60.7591,169585.0
2018-10-02 10:20:00,86.26,86.27,86.26,86.27,912192.0,60.7591,60.7662,60.7591,60.7662,912192.0
2018-10-02 10:30:00,86.27,86.28,86.26,86.26,269168.0,60.7662,60.7732,60.7591,60.7591,269168.0
2018-10-02 10:40:00,86.26,86.27,86.26,86.27,177114.0,60.7591,60.7662,60.7591,60.7662,177114.0
2018-10-02 10:50:00,86.27,86.28,86.26,86.28,511428.0,60.7662,60.7732,60.7591,60.7732,511428.0
2018-10-02 11:00:00,86.28,86.29,86.27,86.29,377098.0,60.7732,60.7802,60.7662,60.7802,377098.0
2018-10-02 11:10:00,86.29,86.3,86.27,86.27,263316.0,60.7802,60.7873,60.7662,60.7662,263316.0
2018-10-02 11:20:00,86.27,86.29,86.27,86.28,175611.0,60.7662,60.7802,60.7662,60.7732,175611.0
2018-10-02 11:30:00,86.28,86.28,86.27,86.27,128762.0,60.7732,60.7732,60.7662,60.7662,128762.0
2018-10-02 11:40:00,86.28,86.3,86.27,86.3,186334.0,60.7732,60.7873,60.7662,60.7873,186334.0
2018-10-02 11:50:00,86.3,86.3,86.29,86.3,112911.0,60.7873,60.7873,60.7802,60.7873,112911.0
2018-10-02 12:00:00,86.3,86.3,86.29,86.29,248788.0,60.7873,60.7873,60.7802,60.7802,248788.0
2018-10-02 12:10:00,86.3,86.3,86.26,86.27,292242.0,60.7873,60.7873,60.7591,60.7662,292242.0
2018-10-02 12:20:00,86.28,86.28,86.27,86.28,60777.0,60.7732,60.7732,60.7662,60.7732,60777.0
2018-10-02 12:30:00,86.27,86.28,86.27,86.27,85225.0,60.7662,60.7732,60.7662,60.7662,85225.0
2018-10-02 12:40:00,86.27,86.28,86.26,86.27,146440.0,60.7662,60.7732,60.7591,60.7662,146440.0
2018-10-02 12:50:00,86.26,86.27,86.25,86.25,173237.0,60.7591,60.7662,60.7521,60.7521,173237.0
2018-10-02 13:00:00,86.25,86.26,86.24,86.25,132803.0,60.7521,60.7591,60.745,60.7521,132803.0
2018-10-02 13:10:00,86.25,86.26,86.24,86.25,124562.0,60.7521,60.7591,60.745,60.7521,124562.0
2018-10-02 13:20:00,86.25,86.26,86.24,86.25,198671.0,60.7521,60.7591,60.745,60.7521,198671.0
2018-10-02 13:30:00,86.25,86.26,86.24,86.26,133354.0,60.7521,60.7591,60.745,60.7591,133354.0
2018-10-02 13:40:00,86.26,86.26,86.24,86.26,182794.0,60.7591,60.7591,60.745,60.7591,182794.0
2018-10-02 13:50:00,86.26,86.26,86.25,86.25,82991.0,60.7591,60.7591,60.7521,60.7521,82991.0
2018-10-02 14:00:00,86.25,86.26,86.24,86.25,271567.0,60.7521,60.7591,60.745,60.7521,271567.0
2018-10-02 14:10:00,86.26,86.26,86.25,86.26,124383.0,60.7591,60.7591,60.7521,60.7591,124383.0
2018-10-02 14:20:00,86.26,86.26,86.25,86.25,63006.0,60.7591,60.7591,60.7521,60.7521,63006.0
2018-10-02 14:30:00,86.26,86.26,86.24,86.25,157351.0,60.7591,60.7591,60.745,60.7521,157351.0
2018-10-02 14:40:00,86.25,86.25,86.23,86.23,284430.0,60.7521,60.7521,60.738,60.738,284430.0
2018-10-02 14:50:00,86.24,86.24,86.22,86.22,167843.0,60.745,60.745,60.7309,60.7309,167843.0
2018-10-02 15:00:00,86.22,86.23,86.19,86.19,277713.0,60.7309,60.738,60.7098,60.7098,277713.0
2018-10-02 15:10:00,86.2,86.2,86.18,86.19,189596.0,60.7168,60.7168,60.7028,60.7098,189596.0
2018-10-02 15:20:00,86.19,86.21,86.18,86.19,348681.0,60.7098,60.7239,60.7028,60.7098,348681.0
2018-10-02 15:30:00,86.2,86.21,86.19,86.2,150807.0,60.7168,60.7239,60.7098,60.7168,150807.0
2018-10-02 15:40:00,86.2,86.22,86.2,86.22,212802.0,60.7168,60.7309,60.7168,60.7309,212802.0
2018-10-02 15:50:00,86.22,86.22,86.19,86.22,1155768.0,60.7309,60.7309,60.7098,60.7309,1155768.0
2018-10-03 09:30:00,86.28,86.31,86.28,86.3,147965.0,60.7732,60.7943,60.7732,60.7873,147965.0
2018-10-03 09:40:00,86.29,86.3,86.28,86.29,151299.0,60.7802,60.7873,60.7732,60.7802,151299.0
2018-10-03 09:50:00,86.29,86.29,86.27,86.28,63238.0,60.7802,60.7802,60.7662,60.7732,63238.0
2018-10-03 10:00:00,86.27,86.29,86.27,86.28,194067.0,60.7662,60.7802,60.7662,60.7732,194067.0
2018-10-03 10:10:00,86.29,86.3,86.27,86.3,80199.0,60.7802,60.7873,60.7662,60.7873,80199.0
2018-10-03 10:20:00,86.29,86.31,86.29,86.3,561648.0,60.7802,60.7943,60.7802,60.7873,561648.0
2018-10-03 10:30:00,86.29,86.3,86.29,86.3,21125.0,60.7802,60.7873,60.7802,60.7873,21125.0
2018-10-03 10:40:00,86.3,86.3,86.28,86.29,171985.0,60.7873,60.7873,60.7732,60.7802,171985.0
2018-10-03 10:50:00,86.29,86.29,86.26,86.27,104103.0,60.7802,60.7802,60.7591,60.7662,104103.0
2018-10-03 11:00:00,86.27,86.27,86.25,86.26,118283.0,60.7662,60.7662,60.7521,60.7591,118283.0
2018-10-03 11:10:00,86.26,86.26,86.25,86.26,50465.0,60.7591,60.7591,60.7521,60.7591,50465.0
2018-10-03 11:20:00,86.26,86.27,86.24,86.27,155974.0,60.7591,60.7662,60.745,60.7662,155974.0
2018-10-03 11:30:00,86.27,86.29,86.26,86.29,267217.0,60.7662,60.7802,60.7591,60.7802,267217.0
2018-10-03 11:40:00,86.29,86.29,86.25,86.27,247049.0,60.7802,60.7802,60.7521,60.7662,247049.0
2018-10-03 11:50:00,86.27,86.28,86.26,86.27,91396.0,60.7662,60.7732,60.7591,60.7662,91396.0
2018-10-03 12:00:00,86.27,86.27,86.25,86.25,127806.0,60.7662,60.7662,60.7521,60.7521,127806.0
2018-10-03 12:10:00,86.26,86.26,86.21,86.22,257020.0,60.7591,60.7591,60.7239,60.7309,257020.0
2018-10-03 12:20:00,86.23,86.27,86.22,86.25,225470.0,60.738,60.7662,60.7309,60.7521,225470.0
2018-10-03 12:30:00,86.25,86.25,86.22,86.23,412166.0,60.7521,60.7521,60.7309,60.738,412166.0
2018-10-03 12:40:00,86.23,86.23,86.18,86.19,247380.0,60.738,60.738,60.7028,60.7098,247380.0
2018-10-03 12:50:00,86.19,86.19,86.17,86.17,128021.0,60.7098,60.7098,60.6957,60.6957,128021.0
2018-10-03 13:00:00,86.17,86.18,86.14,86.14,154127.0,60.6957,60.7028,60.6746,60.6746,154127.0
2018-10-03 13:10:00,86.14,86.16,86.12,86.16,295528.0,60.6746,60.6887,60.6605,60.6887,295528.0
2018-10-03 13:20:00,86.16,86.18,86.15,86.18,63238.0,60.6887,60.7028,60.6816,60.7028,63238.0
2018-10-03 13:30:00,86.18,86.19,86.15,86.16,197641.0,60.7028,60.7098,60.6816,60.6887,197641.0
2018-10-03 13:40:00,86.16,86.16,86.15,86.15,232044.0,60.6887,60.6887,60.6816,60.6816,232044.0
2018-10-03 13:50:00,86.16,86.16,86.14,86.15,253447.0,60.6887,60.6887,60.6746,60.6816,253447.0
2018-10-03 14:00:00,86.16,86.16,86.12,86.13,416055.0,60.6887,60.6887,60.6605,60.6675,416055.0
2018-10-03 14:10:00,86.14,86.15,86.12,86.15,281856.0,60.6746,60.6816,60.6605,60.6816,281856.0
2018-10-03 14:20:00,86.15,86.15,86.1,86.1,226492.0,60.6816,60.6816,60.6464,60.6464,226492.0
2018-10-03 14:30:00,86.1,86.11,86.0,86.01,871334.0,60.6464,60.6535,60.576,60.583,871334.0
2018-10-03 14:40:00,86.02,86.02,85.94,85.95,1997477.0,60.5901,60.5901,60.5337,60.5408,1997477.0
2018-10-03 14:50:00,85.95,85.96,85.91,85.95,1610331.0,60.5408,60.5478,60.5126,60.5408,1610331.0
2018-10-03 15:00:00,85.95,86.0,85.95,86.0,545293.0,60.5408,60.576,60.5408,60.576,545293.0
2018-10-03 15:10:00,86.0,86.02,85.98,86.01,354206.0,60.576,60.5901,60.5619,60.583,354206.0
2018-10-03 15:20:00,86.01,86.02,85.97,85.98,356397.0,60.583,60.5901,60.5548,60.5619,356397.0
2018-10-03 15:30:00,85.97,86.0,85.97,85.98,612508.0,60.5548,60.576,60.5548,60.5619,612508.0
2018-10-03 15:40:00,85.98,86.0,85.97,85.99,554069.0,60.5619,60.576,60.5548,60.5689,554069.0
2018-10-03 15:50:00,85.99,86.0,85.97,86.0,2445692.0,60.5689,60.576,60.5548,60.576,2445692.0
2018-10-04 09:30:00,85.82,85.9,85.79,85.8,634858.0,60.4492,60.5055,60.4281,60.4351,634858.0
2018-10-04 09:40:00,85.79,85.81,85.78,85.8,1421299.0,60.4281,60.4421,60.421,60.4351,1421299.0
2018-10-04 09:50:00,85.8,85.86,85.79,85.81,1375762.0,60.4351,60.4774,60.4281,60.4421,1375762.0
2018-10-04 10:00:00,85.81,85.82,85.78,85.78,654918.0,60.4421,60.4492,60.421,60.421,654918.0
2018-10-04 10:10:00,85.78,85.79,85.74,85.75,985402.0,60.421,60.4281,60.3928,60.3999,985402.0
2018-10-04 10:20:00,85.75,85.76,85.72,85.75,468464.0,60.3999,60.4069,60.3787,60.3999,468464.0
2018-10-04 10:30:00,85.76,85.76,85.72,85.73,398084.0,60.4069,60.4069,60.3787,60.3858,398084.0
2018-10-04 10:40:00,85.73,85.74,85.71,85.72,392945.0,60.3858,60.3928,60.3717,60.3787,392945.0
2018-10-04 10:50:00,85.72,85.73,85.7,85.7,391611.0,60.3787,60.3858,60.3647,60.3647,391611.0
2018-10-04 11:00:00,85.7,85.72,85.69,85.71,242429.0,60.3647,60.3787,60.3576,60.3717,242429.0
2018-10-04 11:10:00,85.71,85.73,85.71,85.73,554111.0,60.3717,60.3858,60.3717,60.3858,554111.0
2018-10-04 11:20:00,85.73,85.77,85.72,85.72,244826.0,60.3858,60.414,60.3787,60.3787,244826.0
2018-10-04 11:30:00,85.72,85.72,85.68,85.68,372666.0,60.3787,60.3787,60.3506,60.3506,372666.0
2018-10-04 11:40:00,85.69,85.69,85.65,85.66,537724.0,60.3576,60.3576,60.3294,60.3365,537724.0
2018-10-04 11:50:00,85.65,85.66,85.63,85.64,1170608.0,60.3294,60.3365,60.3154,60.3224,1170608.0
2018-10-04 12:00:00,85.63,85.64,85.63,85.64,328012.0,60.3154,60.3224,60.3154,60.3224,328012.0
2018-10-04 12:10:00,85.64,85.64,85.61,85.62,427189.0,60.3224,60.3224,60.3013,60.3083,427189.0
2018-10-04 12:20:00,85.62,85.62,85.59,85.62,805652.0,60.3083,60.3083,60.2872,60.3083,805652.0
2018-10-04 12:30:00,85.62,85.67,85.61,85.64,846634.0,60.3083,60.3435,60.3013,60.3224,846634.0
2018-10-04 12:40:00,85.64,85.65,85.63,85.64,62819.0,60.3224,60.3294,60.3154,60.3224,62819.0
2018-10-04 12:50:00,85.63,85.64,85.62,85.63,117387.0,60.3154,60.3224,60.3083,60.3154,117387.0
2018-10-04 13:00:00,85.63,85.64,85.61,85.62,196800.0,60.3154,60.3224,60.3013,60.3083,196800.0
2018-10-04 13:10:00,85.62,85.63,85.61,85.62,237454.0,60.3083,60.3154,60.3013,60.3083,237454.0
2018-10-04 13:20:00,85.62,85.63,85.61,85.62,100754.0,60.3083,60.3154,60.3013,60.3083,100754.0
2018-10-04 13:30:00,85.62,85.63,85.58,85.59,444002.0,60.3083,60.3154,60.2801,60.2872,444002.0
2018-10-04 13:40:00,85.59,85.61,85.58,85.61,396079.0,60.2872,60.3013,60.2801,60.3013,396079.0
2018-10-04 13:50:00,85.61,85.61,85.59,85.61,238102.0,60.3013,60.3013,60.2872,60.3013,238102.0
2018-10-04 14:00:00,85.6,85.63,85.6,85.62,271895.0,60.2942,60.3154,60.2942,60.3083,271895.0
2018-10-04 14:10:00,85.61,85.62,85.6,85.61,329824.0,60.3013,60.3083,60.2942,60.3013,329824.0
2018-10-04 14:20:00,85.61,85.61,85.59,85.61,411080.0,60.3013,60.3013,60.2872,60.3013,411080.0
2018-10-04 14:30:00,85.61,85.65,85.61,85.65,225688.0,60.3013,60.3294,60.3013,60.3294,225688.0
2018-10-04 14:40:00,85.65,85.66,85.63,85.66,131577.0,60.3294,60.3365,60.3154,60.3365,131577.0
2018-10-04 14:50:00,85.66,85.71,85.65,85.7,1217300.0,60.3365,60.3717,60.3294,60.3647,1217300.0
2018-10-04 15:00:00,85.7,85.73,85.7,85.73,643082.0,60.3647,60.3858,60.3647,60.3858,643082.0
2018-10-04 15:10:00,85.73,85.73,85.72,85.73,370770.0,60.3858,60.3858,60.3787,60.3858,370770.0
2018-10-04 15:20:00,85.73,85.73,85.69,85.69,176321.0,60.3858,60.3858,60.3576,60.3576,176321.0
2018-10-04 15:30:00,85.7,85.71,85.69,85.71,610156.0,60.3647,60.3717,60.3576,60.3717,610156.0
2018-10-04 15:40:00,85.71,85.75,85.69,85.74,576936.0,60.3717,60.3999,60.3576,60.3928,576936.0
2018-10-04 15:50:00,85.74,85.74,85.7,85.71,1040863.0,60.3928,60.3928,60.3647,60.3717,1040863.0
2018-10-05 09:30:00,85.65,85.67,85.58,85.64,611446.0,60.3294,60.3435,60.2801,60.3224,611446.0
2018-10-05 09:40:00,85.64,85.65,85.62,85.63,584846.0,60.3224,60.3294,60.3083,60.3154,584846.0
2018-10-05 09:50:00,85.62,85.63,85.6,85.6,164057.0,60.3083,60.3154,60.2942,60.2942,164057.0
2018-10-05 10:00:00,85.61,85.62,85.59,85.62,237739.0,60.3013,60.3083,60.2872,60.3083,237739.0
2018-10-05 10:10:00,85.62,85.62,85.58,85.61,222920.0,60.3083,60.3083,60.2801,60.3013,222920.0
2018-10-05 10:20:00,85.61,85.63,85.6,85.63,98264.0,60.3013,60.3154,60.2942,60.3154,98264.0
2018-10-05 10:30:00,85.63,85.63,85.61,85.61,134479.0,60.3154,60.3154,60.3013,60.3013,134479.0
2018-10-05 10:40:00,85.61,85.62,85.58,85.59,410676.0,60.3013,60.3083,60.2801,60.2872,410676.0
2018-10-05 10:50:00,85.59,85.6,85.58,85.59,220787.0,60.2872,60.2942,60.2801,60.2872,220787.0
2018-10-05 11:00:00,85.59,85.6,85.56,85.56,339261.0,60.2872,60.2942,60.266,60.266,339261.0
2018-10-05 11:10:00,85.56,85.57,85.53,85.54,152418.0,60.266,60.2731,60.2449,60.252,152418.0
2018-10-05 11:20:00,85.54,85.55,85.52,85.53,380766.0,60.252,60.259,60.2379,60.2449,380766.0
2018-10-05 11:30:00,85.54,85.54,85.53,85.53,163614.0,60.252,60.252,60.2449,60.2449,163614.0
2018-10-05 11:40:00,85.53,85.53,85.44,85.46,657718.0,60.2449,60.2449,60.1815,60.1956,657718.0
2018-10-05 11:50:00,85.46,85.48,85.43,85.45,405471.0,60.1956,60.2097,60.1745,60.1886,405471.0
2018-10-05 12:00:00,85.44,85.47,85.42,85.47,223142.0,60.1815,60.2027,60.1674,60.2027,223142.0
2018-10-05 12:10:00,85.46,85.47,85.42,85.43,198044.0,60.1956,60.2027,60.1674,60.1745,198044.0
2018-10-05 12:20:00,85.44,85.44,85.42,85.43,178660.0,60.1815,60.1815,60.1674,60.1745,178660.0
2018-10-05 12:30:00,85.42,85.45,85.41,85.44,276067.0,60.1674,60.1886,60.1604,60.1815,276067.0
2018-10-05 12:40:00,85.44,86.46,85.43,85.44,535872.0,60.1815,60.9,60.1745,60.1815,535872.0
2018-10-05 12:50:00,85.44,85.44,85.43,85.44,147617.0,60.1815,60.1815,60.1745,60.1815,147617.0
2018-10-05 13:00:00,85.44,85.44,85.41,85.42,760928.0,60.1815,60.1815,60.1604,60.1674,760928.0
2018-10-05 13:10:00,85.42,85.42,85.37,85.41,1939646.0,60.1674,60.1674,60.1322,60.1604,1939646.0
2018-10-05 13:20:00,85.4,85.41,85.35,85.35,279224.0,60.1533,60.1604,60.1181,60.1181,279224.0
2018-10-05 13:30:00,85.36,85.37,85.33,85.33,392867.0,60.1252,60.1322,60.104,60.104,392867.0
2018-10-05 13:40:00,85.33,85.38,85.3,85.37,1091540.0,60.104,60.1393,60.0829,60.1322,1091540.0
2018-10-05 13:50:00,85.38,85.38,85.36,85.36,496139.0,60.1393,60.1393,60.1252,60.1252,496139.0
2018-10-05 14:00:00,85.36,85.36,85.34,85.36,398285.0,60.1252,60.1252,60.1111,60.1252,398285.0
2018-10-05 14:10:00,85.35,85.37,85.33,85.37,434113.0,60.1181,60.1322,60.104,60.1322,434113.0
2018-10-05 14:20:00,85.37,85.39,85.36,85.38,572466.0,60.1322,60.1463,60.1252,60.1393,572466.0
2018-10-05 14:30:00,85.39,85.4,85.37,85.39,822140.0,60.1463,60.1533,60.1322,60.1463,822140.0
2018-10-05 14:40:00,85.39,85.42,85.38,85.4,991114.0,60.1463,60.1674,60.1393,60.1533,991114.0
2018-10-05 14:50:00,85.4,85.41,85.39,85.4,449758.0,60.1533,60.1604,60.1463,60.1533,449758.0
2018-10-05 15:00:00,85.4,85.41,85.38,85.4,513139.0,60.1533,60.1604,60.1393,60.1533,513139.0
2018-10-05 15:10:00,85.4,85.42,85.4,85.4,465121.0,60.1533,60.1674,60.1533,60.1533,465121.0
2018-10-05 15:20:00,85.4,85.43,85.4,85.42,605797.0,60.1533,60.1745,60.1533,60.1674,605797.0
2018-10-05 15:30:00,85.42,85.44,85.41,85.42,1145270.0,60.1674,60.1815,60.1604,60.1674,1145270.0
2018-10-05 15:40:00,85.42,85.42,85.41,85.41,521281.0,60.1674,60.1674,60.1604,60.1604,521281.0
2018-10-05 15:50:00,85.42,85.42,85.3,85.31,2614584.0,60.1674,60.1674,60.0829,60.09,2614584.0
2018-10-08 09:30:00,85.35,85.36,85.23,85.24,456435.0,60.1181,60.1252,60.0336,60.0407,456435.0
2018-10-08 09:40:00,85.24,85.26,85.23,85.25,188010.0,60.0407,60.0547,60.0336,60.0477,188010.0
2018-10-08 09:50:00,85.24,85.28,85.24,85.25,213133.0,60.0407,60.0688,60.0407,60.0477,213133.0
2018-10-08 10:00:00,85.26,85.27,85.25,85.26,111466.0,60.0547,60.0618,60.0477,60.0547,111466.0
2018-10-08 10:10:00,85.26,85.3,85.26,85.3,379064.0,60.0547,60.0829,60.0547,60.0829,379064.0
2018-10-08 10:20:00,85.3,85.31,85.28,85.29,409707.0,60.0829,60.09,60.0688,60.0759,409707.0
2018-10-08 10:30:00,85.29,85.29,85.26,85.27,48974.0,60.0759,60.0759,60.0547,60.0618,48974.0
2018-10-08 10:40:00,85.27,85.27,85.22,85.23,190498.0,60.0618,60.0618,60.0266,60.0336,190498.0
2018-10-08 10:50:00,85.23,85.23,85.2,85.22,207082.0,60.0336,60.0336,60.0125,60.0266,207082.0
2018-10-08 11:00:00,85.22,85.22,85.17,85.18,138221.0,60.0266,60.0266,59.9913,59.9984,138221.0
2018-10-08 11:10:00,85.18,85.2,85.17,85.17,247282.0,59.9984,60.0125,59.9913,59.9913,247282.0
2018-10-08 11:20:00,85.17,85.18,85.15,85.15,128262.0,59.9913,59.9984,59.9773,59.9773,128262.0
2018-10-08 11:30:00,85.16,85.16,85.13,85.14,777631.0,59.9843,59.9843,59.9632,59.9702,777631.0
2018-10-08 11:40:00,85.13,85.14,85.08,85.09,372355.0,59.9632,59.9702,59.928,59.935,372355.0
2018-10-08 11:50:00,85.09,85.13,85.08,85.13,200591.0,59.935,59.9632,59.928,59.9632,200591.0
2018-10-08 12:00:00,85.12,85.14,85.1,85.1,197468.0,59.9561,59.9702,59.942,59.942,197468.0
2018-10-08 12:10:00,85.11,85.14,85.1,85.13,217623.0,59.9491,59.9702,59.942,59.9632,217623.0
2018-10-08 12:20:00,85.13,85.15,85.13,85.15,64692.0,59.9632,59.9773,59.9632,59.9773,64692.0
2018-10-08 12:30:00,85.15,85.16,85.13,85.15,66118.0,59.9773,59.9843,59.9632,59.9773,66118.0
2018-10-08 12:40:00,85.15,85.16,85.12,85.14,125946.0,59.9773,59.9843,59.9561,59.9702,125946.0
2018-10-08 12:50:00,85.14,85.15,85.1,85.1,148682.0,59.9702,59.9773,59.942,59.942,148682.0
2018-10-08 13:00:00,85.1,85.15,85.1,85.15,118362.0,59.942,59.9773,59.942,59.9773,118362.0
2018-10-08 13:10:00,85.14,85.15,85.11,85.12,40199.0,59.9702,59.9773,59.9491,59.9561,40199.0
2018-10-08 13:20:00,85.11,85.13,85.11,85.12,87359.0,59.9491,59.9632,59.9491,59.9561,87359.0
2018-10-08 13:30:00,85.13,85.15,85.12,85.14,84005.0,59.9632,59.9773,59.9561,59.9702,84005.0
2018-10-08 13:40:00,85.15,85.17,85.14,85.16,108500.0,59.9773,59.9913,59.9702,59.9843,108500.0
2018-10-08 13:50:00,85.15,85.16,85.15,85.16,34116.0,59.9773,59.9843,59.9773,59.9843,34116.0
2018-10-08 14:00:00,85.16,85.2,85.15,85.2,151307.0,59.9843,60.0125,59.9773,60.0125,151307.0
2018-10-08 14:10:00,85.2,85.21,85.14,85.15,230686.0,60.0125,60.0195,59.9702,59.9773,230686.0
2018-10-08 14:20:00,85.15,85.17,85.14,85.15,102677.0,59.9773,59.9913,59.9702,59.9773,102677.0
2018-10-08 14:30:00,85.15,85.18,85.14,85.17,181052.0,59.9773,59.9984,59.9702,59.9913,181052.0
2018-10-08 14:40:00,85.17,85.19,85.16,85.19,191704.0,59.9913,60.0054,59.9843,60.0054,191704.0
2018-10-08 14:50:00,85.19,85.19,85.17,85.17,154705.0,60.0054,60.0054,59.9913,59.9913,154705.0
2018-10-08 15:00:00,85.17,85.19,85.16,85.16,224275.0,59.9913,60.0054,59.9843,59.9843,224275.0
2018-10-08 15:10:00,85.17,85.17,85.14,85.16,193343.0,59.9913,59.9913,59.9702,59.9843,193343.0
2018-10-08 15:20:00,85.16,85.17,85.13,85.14,181290.0,59.9843,59.9913,59.9632,59.9702,181290.0
2018-10-08 15:30:00,85.15,85.15,85.12,85.13,169683.0,59.9773,59.9773,59.9561,59.9632,169683.0
2018-10-08 15:40:00,85.12,85.14,85.11,85.13,401798.0,59.9561,59.9702,59.9491,59.9632,401798.0
2018-10-08 15:50:00,85.12,85.15,85.11,85.12,1142760.0,59.9561,59.9773,59.9491,59.9561,1142760.0
2018-10-09 09:30:00,85.14,85.17,85.13,85.16,437871.0,59.9702,59.9913,59.9632,59.9843,437871.0
2018-10-09 09:40:00,85.16,85.17,85.13,85.13,561791.0,59.9843,59.9913,59.9632,59.9632,561791.0
2018-10-09 09:50:00,85.13,85.19,85.12,85.19,831998.0,59.9632,60.0054,59.9561,60.0054,831998.0
2018-10-09 10:00:00,85.19,85.19,85.16,85.17,379354.0,60.0054,60.0054,59.9843,59.9913,379354.0
2018-10-09 10:10:00,85.17,85.23,85.17,85.23,820901.0,59.9913,60.0336,59.9913,60.0336,820901.0
2018-10-09 10:20:00,85.23,85.27,85.23,85.26,614155.0,60.0336,60.0618,60.0336,60.0547,614155.0
2018-10-09 10:30:00,85.26,85.31,85.26,85.31,276748.0,60.0547,60.09,60.0547,60.09,276748.0
2018-10-09 10:40:00,85.31,85.31,85.27,85.28,378331.0,60.09,60.09,60.0618,60.0688,378331.0
2018-10-09 10:50:00,85.28,85.28,85.26,85.26,364978.0,60.0688,60.0688,60.0547,60.0547,364978.0
2018-10-09 11:00:00,85.26,85.27,85.23,85.23,310841.0,60.0547,60.0618,60.0336,60.0336,310841.0
2018-10-09 11:10:00,85.23,85.25,85.19,85.22,830103.0,60.0336,60.0477,60.0054,60.0266,830103.0
2018-10-09 11:20:00,85.23,85.26,85.22,85.25,352464.0,60.0336,60.0547,60.0266,60.0477,352464.0
2018-10-09 11:30:00,85.24,85.25,85.23,85.24,109763.0,60.0407,60.0477,60.0336,60.0407,109763.0
2018-10-09 11:40:00,85.24,85.25,85.21,85.22,303215.0,60.0407,60.0477,60.0195,60.0266,303215.0
2018-10-09 11:50:00,85.23,85.25,85.23,85.25,46649.0,60.0336,60.0477,60.0336,60.0477,46649.0
2018-10-09 12:00:00,85.25,85.26,85.24,85.24,172645.0,60.0477,60.0547,60.0407,60.0407,172645.0
2018-10-09 12:10:00,85.24,85.25,85.22,85.23,316941.0,60.0407,60.0477,60.0266,60.0336,316941.0
2018-10-09 12:20:00,85.22,85.24,85.22,85.23,201630.0,60.0266,60.0407,60.0266,60.0336,201630.0
2018-10-09 12:30:00,85.23,85.23,85.21,85.22,379835.0,60.0336,60.0336,60.0195,60.0266,379835.0
2018-10-09 12:40:00,85.22,85.24,85.19,85.21,523473.0,60.0266,60.0407,60.0054,60.0195,523473.0
2018-10-09 12:50:00,85.21,85.23,85.21,85.22,140396.0,60.0195,60.0336,60.0195,60.0266,140396.0
2018-10-09 13:00:00,85.21,85.22,85.2,85.2,135694.0,60.0195,60.0266,60.0125,60.0125,135694.0
2018-10-09 13:10:00,85.2,85.22,85.19,85.2,171057.0,60.0125,60.0266,60.0054,60.0125,171057.0
2018-10-09 13:20:00,85.2,85.21,85.19,85.19,263172.0,60.0125,60.0195,60.0054,60.0054,263172.0
2018-10-09 13:30:00,85.19,85.2,85.18,85.19,286886.0,60.0054,60.0125,59.9984,60.0054,286886.0
2018-10-09 13:40:00,85.19,85.21,85.18,85.2,193411.0,60.0054,60.0195,59.9984,60.0125,193411.0
2018-10-09 13:50:00,85.2,85.22,85.19,85.22,371035.0,60.0125,60.0266,60.0054,60.0266,371035.0
2018-10-09 14:00:00,85.21,85.21,85.19,85.21,74442.0,60.0195,60.0195,60.0054,60.0195,74442.0
2018-10-09 14:10:00,85.21,85.28,85.2,85.25,664811.0,60.0195,60.0688,60.0125,60.0477,664811.0
2018-10-09 14:20:00,85.25,85.27,85.24,85.26,81699.0,60.0477,60.0618,60.0407,60.0547,81699.0
2018-10-09 14:30:00,85.26,85.27,85.24,85.25,52970.0,60.0547,60.0618,60.0407,60.0477,52970.0
2018-10-09 14:40:00,85.26,85.27,85.24,85.27,114759.0,60.0547,60.0618,60.0407,60.0618,114759.0
2018-10-09 14:50:00,85.27,85.29,85.26,85.28,110582.0,60.0618,60.0759,60.0547,60.0688,110582.0
2018-10-09 15:00:00,85.28,85.28,85.26,85.26,322254.0,60.0688,60.0688,60.0547,60.0547,322254.0
2018-10-09 15:10:00,85.27,85.27,85.24,85.26,162597.0,60.0618,60.0618,60.0407,60.0547,162597.0
2018-10-09 15:20:00,85.25,85.27,85.24,85.25,245025.0,60.0477,60.0618,60.0407,60.0477,245025.0
2018-10-09 15:30:00,85.25,85.26,85.23,85.23,357100.0,60.0477,60.0547,60.0336,60.0336,357100.0
2018-10-09 15:40:00,85.23,85.26,85.23,85.24,313480.0,60.0336,60.0547,60.0336,60.0407,313480.0
2018-10-09 15:50:00,85.25,85.25,85.22,85.23,499446.0,60.0477,60.0477,60.0266,60.0336,499446.0
2018-10-10 09:30:00,85.11,85.11,84.99,85.0,1480872.0,59.9491,59.9491,59.8646,59.8716,1480872.0
2018-10-10 09:40:00,85.0,85.01,84.99,84.99,305106.0,59.8716,59.8786,59.8646,59.8646,305106.0
2018-10-10 09:50:00,85.0,85.05,84.94,84.95,495724.0,59.8716,59.9068,59.8293,59.8364,495724.0
2018-10-10 10:00:00,84.95,84.99,84.92,84.96,366804.0,59.8364,59.8646,59.8153,59.8434,366804.0
2018-10-10 10:10:00,84.96,84.98,84.94,84.98,294833.0,59.8434,59.8575,59.8293,59.8575,294833.0
2018-10-10 10:20:00,84.98,85.0,84.97,84.97,362662.0,59.8575,59.8716,59.8505,59.8505,362662.0
2018-10-10 10:30:00,84.97,84.98,84.95,84.95,160467.0,59.8505,59.8575,59.8364,59.8364,160467.0
2018-10-10 10:40:00,84.95,84.96,84.92,84.94,742173.0,59.8364,59.8434,59.8153,59.8293,742173.0
2018-10-10 10:50:00,84.94,84.96,84.91,84.92,263502.0,59.8293,59.8434,59.8082,59.8153,263502.0
2018-10-10 11:00:00,84.93,84.96,84.89,84.89,393984.0,59.8223,59.8434,59.7941,59.7941,393984.0
2018-10-10 11:10:00,84.9,84.9,84.84,84.87,433359.0,59.8012,59.8012,59.7589,59.78,433359.0
2018-10-10 11:20:00,84.87,84.89,84.8,84.89,515514.0,59.78,59.7941,59.7307,59.7941,515514.0
2018-10-10 11:30:00,84.89,84.9,84.84,84.84,493822.0,59.7941,59.8012,59.7589,59.7589,493822.0
2018-10-10 11:40:00,84.84,84.89,84.82,84.88,623353.0,59.7589,59.7941,59.7448,59.7871,623353.0
2018-10-10 11:50:00,84.89,84.89,84.84,84.84,156138.0,59.7941,59.7941,59.7589,59.7589,156138.0
2018-10-10 12:00:00,84.84,84.86,84.83,84.84,517647.0,59.7589,59.773,59.7519,59.7589,517647.0
2018-10-10 12:10:00,84.84,84.89,84.83,84.88,916788.0,59.7589,59.7941,59.7519,59.7871,916788.0
2018-10-10 12:20:00,84.89,84.89,84.85,84.85,258498.0,59.7941,59.7941,59.7659,59.7659,258498.0
2018-10-10 12:30:00,84.85,84.86,84.85,84.85,289963.0,59.7659,59.773,59.7659,59.7659,289963.0
2018-10-10 12:40:00,84.85,84.87,84.84,84.87,235914.0,59.7659,59.78,59.7589,59.78,235914.0
2018-10-10 12:50:00,84.87,84.89,84.86,84.87,229728.0,59.78,59.7941,59.773,59.78,229728.0
2018-10-10 13:00:00,84.87,84.89,84.83,84.86,1063608.0,59.78,59.7941,59.7519,59.773,1063608.0
2018-10-10 13:10:00,84.86,84.87,84.8,84.84,802257.0,59.773,59.78,59.7307,59.7589,802257.0
2018-10-10 13:20:00,84.84,84.9,84.84,84.84,612100.0,59.7589,59.8012,59.7589,59.7589,612100.0
2018-10-10 13:30:00,84.84,84.85,84.81,84.84,98282.0,59.7589,59.7659,59.7378,59.7589,98282.0
2018-10-10 13:40:00,84.84,84.85,84.8,84.82,218722.0,59.7589,59.7659,59.7307,59.7448,218722.0
2018-10-10 13:50:00,84.81,84.82,84.78,84.79,367601.0,59.7378,59.7448,59.7166,59.7237,367601.0
2018-10-10 14:00:00,84.79,84.79,84.73,84.74,491820.0,59.7237,59.7237,59.6814,59.6885,491820.0
2018-10-10 14:10:00,84.74,84.81,84.74,84.79,541020.0,59.6885,59.7378,59.6885,59.7237,541020.0
2018-10-10 14:20:00,84.79,84.8,84.77,84.79,305058.0,59.7237,59.7307,59.7096,59.7237,305058.0
2018-10-10 14:30:00,84.79,84.83,84.77,84.78,518383.0,59.7237,59.7519,59.7096,59.7166,518383.0
2018-10-10 14:40:00,84.78,84.8,84.76,84.77,190827.0,59.7166,59.7307,59.7026,59.7096,190827.0
2018-10-10 14:50:00,84.77,84.8,84.74,84.77,407798.0,59.7096,59.7307,59.6885,59.7096,407798.0
2018-10-10 15:00:00,84.77,84.77,84.69,84.7,559376.0,59.7096,59.7096,59.6532,59.6603,559376.0
2018-10-10 15:10:00,84.7,84.76,84.69,84.7,711403.0,59.6603,59.7026,59.6532,59.6603,711403.0
2018-10-10 15:20:00,84.71,84.82,84.7,84.8,503960.0,59.6673,59.7448,59.6603,59.7307,503960.0
2018-10-10 15:30:00,84.8,84.81,84.74,84.74,527141.0,59.7307,59.7378,59.6885,59.6885,527141.0
2018-10-10 15:40:00,84.74,84.78,84.68,84.77,1324876.0,59.6885,59.7166,59.6462,59.7096,1324876.0
2018-10-10 15:50:00,84.78,84.78,84.61,84.64,1759281.0,59.7166,59.7166,59.5969,59.618,1759281.0
2018-10-11 09:30:00,84.83,84.96,84.75,84.79,2071795.0,59.7519,59.8434,59.6955,59.7237,2071795.0
2018-10-11 09:40:00,84.79,84.93,84.76,84.93,732509.0,59.7237,59.8223,59.7026,59.8223,732509.0
2018-10-11 09:50:00,84.93,84.99,84.9,84.98,862364.0,59.8223,59.8646,59.8012,59.8575,862364.0
2018-10-11 10:00:00,84.97,84.99,84.84,84.94,537053.0,59.8505,59.8646,59.7589,59.8293,537053.0
2018-10-11 10:10:00,84.93,84.94,84.82,84.88,382793.0,59.8223,59.8293,59.7448,59.7871,382793.0
2018-10-11 10:20:00,84.87,84.94,84.83,84.91,674675.0,59.78,59.8293,59.7519,59.8082,674675.0
2018-10-11 10:30:00,84.91,84.93,84.87,84.89,332668.0,59.8082,59.8223,59.78,59.7941,332668.0
2018-10-11 10:40:00,84.88,84.9,84.8,84.81,734777.0,59.7871,59.8012,59.7307,59.7378,734777.0
2018-10-11 10:50:00,84.81,84.86,84.78,84.83,1112200.0,59.7378,59.773,59.7166,59.7519,1112200.0
2018-10-11 11:00:00,84.83,84.84,84.69,84.73,478612.0,59.7519,59.7589,59.6532,59.6814,478612.0
2018-10-11 11:10:00,84.73,84.74,84.68,84.71,440805.0,59.6814,59.6885,59.6462,59.6673,440805.0
2018-10-11 11:20:00,84.71,84.77,84.7,84.74,450468.0,59.6673,59.7096,59.6603,59.6885,450468.0
2018-10-11 11:30:00,84.74,84.77,84.7,84.75,576956.0,59.6885,59.7096,59.6603,59.6955,576956.0
2018-10-11 11:40:00,84.75,84.9,84.75,84.9,901244.0,59.6955,59.8012,59.6955,59.8012,901244.0
2018-10-11 11:50:00,84.9,84.93,84.85,84.91,215258.0,59.8012,59.8223,59.7659,59.8082,215258.0
2018-10-11 12:00:00,84.91,84.95,84.89,84.89,414398.0,59.8082,59.8364,59.7941,59.7941,414398.0
2018-10-11 12:10:00,84.9,84.94,84.89,84.93,276364.0,59.8012,59.8293,59.7941,59.8223,276364.0
2018-10-11 12:20:00,84.93,85.0,84.92,84.97,281858.0,59.8223,59.8716,59.8153,59.8505,281858.0
2018-10-11 12:30:00,84.96,84.98,84.92,84.94,583319.0,59.8434,59.8575,59.8153,59.8293,583319.0
2018-10-11 12:40:00,84.95,84.98,84.93,84.93,430944.0,59.8364,59.8575,59.8223,59.8223,430944.0
2018-10-11 12:50:00,84.94,84.97,84.91,84.92,310055.0,59.8293,59.8505,59.8082,59.8153,310055.0
2018-10-11 13:00:00,84.91,84.92,84.87,84.92,351842.0,59.8082,59.8153,59.78,59.8153,351842.0
2018-10-11 13:10:00,84.91,84.97,84.89,84.95,412374.0,59.8082,59.8505,59.7941,59.8364,412374.0
2018-10-11 13:20:00,84.95,84.95,84.91,84.93,200509.0,59.8364,59.8364,59.8082,59.8223,200509.0
2018-10-11 13:30:00,84.94,84.96,84.91,84.92,215331.0,59.8293,59.8434,59.8082,59.8153,215331.0
2018-10-11 13:40:00,84.93,84.96,84.91,84.91,307637.0,59.8223,59.8434,59.8082,59.8082,307637.0
2018-10-11 13:50:00,84.91,84.97,84.85,84.97,622319.0,59.8082,59.8505,59.7659,59.8505,622319.0
2018-10-11 14:00:00,84.97,85.0,84.92,84.92,786321.0,59.8505,59.8716,59.8153,59.8153,786321.0
2018-10-11 14:10:00,84.92,84.93,84.88,84.9,239881.0,59.8153,59.8223,59.7871,59.8012,239881.0
2018-10-11 14:20:00,84.9,84.93,84.85,84.85,256960.0,59.8012,59.8223,59.7659,59.7659,256960.0
2018-10-11 14:30:00,84.85,84.85,84.75,84.76,810273.0,59.7659,59.7659,59.6955,59.7026,810273.0
2018-10-11 14:40:00,84.75,84.76,84.57,84.74,1650906.0,59.6955,59.7026,59.5687,59.6885,1650906.0
2018-10-11 14:50:00,84.73,84.79,84.66,84.7,753446.0,59.6814,59.7237,59.6321,59.6603,753446.0
2018-10-11 15:00:00,84.69,84.76,84.65,84.71,424671.0,59.6532,59.7026,59.6251,59.6673,424671.0
2018-10-11 15:10:00,84.7,84.89,84.67,84.86,552811.0,59.6603,59.7941,59.6392,59.773,552811.0
2018-10-11 15:20:00,84.86,84.92,84.84,84.85,1007863.0,59.773,59.8153,59.7589,59.7659,1007863.0
2018-10-11 15:30:00,84.85,84.94,84.81,84.84,809940.0,59.7659,59.8293,59.7378,59.7589,809940.0
2018-10-11 15:40:00,84.83,84.86,84.76,84.78,1196157.0,59.7519,59.773,59.7026,59.7166,1196157.0
2018-10-11 15:50:00,84.78,84.87,84.66,84.71,3598728.0,59.7166,59.78,59.6321,59.6673,3598728.0
2018-10-12 09:30:00,85.11,85.21,85.11,85.18,645915.0,59.9491,60.0195,59.9491,59.9984,645915.0
2018-10-12 09:40:00,85.18,85.19,85.12,85.14,423340.0,59.9984,60.0054,59.9561,59.9702,423340.0
2018-10-12 09:50:00,85.14,85.17,85.13,85.17,264334.0,59.9702,59.9913,59.9632,59.9913,264334.0
2018-10-12 10:00:00,85.17,85.18,85.16,85.17,365559.0,59.9913,59.9984,59.9843,59.9913,365559.0
2018-10-12 10:10:00,85.17,85.18,85.07,85.07,313934.0,59.9913,59.9984,59.9209,59.9209,313934.0
2018-10-12 10:20:00,85.07,85.08,85.02,85.03,561301.0,59.9209,59.928,59.8857,59.8927,561301.0
2018-10-12 10:30:00,85.02,85.08,85.02,85.07,439463.0,59.8857,59.928,59.8857,59.9209,439463.0
2018-10-12 10:40:00,85.07,85.08,85.05,85.06,347421.0,59.9209,59.928,59.9068,59.9139,347421.0
2018-10-12 10:50:00,85.06,85.11,85.06,85.09,274721.0,59.9139,59.9491,59.9139,59.935,274721.0
2018-10-12 11:00:00,85.1,85.11,85.06,85.08,708830.0,59.942,59.9491,59.9139,59.928,708830.0
2018-10-12 11:10:00,85.09,85.09,85.05,85.09,623621.0,59.935,59.935,59.9068,59.935,623621.0
2018-10-12 11:20:00,85.09,85.11,85.05,85.06,545782.0,59.935,59.9491,59.9068,59.9139,545782.0
2018-10-12 11:30:00,85.06,85.07,85.03,85.04,339484.0,59.9139,59.9209,59.8927,59.8998,339484.0
2018-10-12 11:40:00,85.04,85.04,85.0,85.02,853976.0,59.8998,59.8998,59.8716,59.8857,853976.0
2018-10-12 11:50:00,85.02,85.08,85.01,85.06,576389.0,59.8857,59.928,59.8786,59.9139,576389.0
2018-10-12 12:00:00,85.06,85.06,85.03,85.05,242964.0,59.9139,59.9139,59.8927,59.9068,242964.0
2018-10-12 12:10:00,85.05,85.07,85.04,85.06,257690.0,59.9068,59.9209,59.8998,59.9139,257690.0
2018-10-12 12:20:00,85.06,85.07,85.04,85.05,572963.0,59.9139,59.9209,59.8998,59.9068,572963.0
2018-10-12 12:30:00,85.05,85.05,85.01,85.01,207176.0,59.9068,59.9068,59.8786,59.8786,207176.0
2018-10-12 12:40:00,85.01,85.02,84.94,84.94,679107.0,59.8786,59.8857,59.8293,59.8293,679107.0
2018-10-12 12:50:00,84.94,85.0,84.94,85.0,299825.0,59.8293,59.8716,59.8293,59.8716,299825.0
2018-10-12 13:00:00,85.0,85.09,84.97,85.08,532723.0,59.8716,59.935,59.8505,59.928,532723.0
2018-10-12 13:10:00,85.08,85.09,85.02,85.03,227640.0,59.928,59.935,59.8857,59.8927,227640.0
2018-10-12 13:20:00,85.03,85.07,85.02,85.03,229362.0,59.8927,59.9209,59.8857,59.8927,229362.0
2018-10-12 13:30:00,85.03,85.04,85.0,85.02,411438.0,59.8927,59.8998,59.8716,59.8857,411438.0
2018-10-12 13:40:00,85.02,85.12,85.01,85.1,461079.0,59.8857,59.9561,59.8786,59.942,461079.0
2018-10-12 13:50:00,85.1,85.11,85.07,85.08,211408.0,59.942,59.9491,59.9209,59.928,211408.0
2018-10-12 14:00:00,85.09,85.1,85.05,85.08,316595.0,59.935,59.942,59.9068,59.928,316595.0
2018-10-12 14:10:00,85.08,85.11,85.02,85.09,501841.0,59.928,59.9491,59.8857,59.935,501841.0
2018-10-12 14:20:00,85.11,85.11,85.05,85.07,449560.0,59.9491,59.9491,59.9068,59.9209,449560.0
2018-10-12 14:30:00,85.07,85.08,85.04,85.06,518334.0,59.9209,59.928,59.8998,59.9139,518334.0
2018-10-12 14:40:00,85.06,85.08,85.05,85.06,392076.0,59.9139,59.928,59.9068,59.9139,392076.0
2018-10-12 14:50:00,85.06,85.13,85.06,85.12,692936.0,59.9139,59.9632,59.9139,59.9561,692936.0
2018-10-12 15:00:00,85.12,85.13,85.07,85.12,600912.0,59.9561,59.9632,59.9209,59.9561,600912.0
2018-10-12 15:10:00,85.12,85.14,85.09,85.11,1065218.0,59.9561,59.9702,59.935,59.9491,1065218.0
2018-10-12 15:20:00,85.11,85.14,85.09,85.13,608197.0,59.9491,59.9702,59.935,59.9632,608197.0
2018-10-12 15:30:00,85.13,85.14,85.09,85.1,556332.0,59.9632,59.9702,59.935,59.942,556332.0
2018-10-12 15:40:00,85.09,85.16,85.08,85.11,762688.0,59.935,59.9843,59.928,59.9491,762688.0
2018-10-12 15:50:00,85.12,85.21,85.11,85.17,3366166.0,59.9561,60.0195,59.9491,59.9913,3366166.0
2018-10-15 09:30:00,85.08,85.17,85.08,85.12,320413.0,59.928,59.9913,59.928,59.9561,320413.0
2018-10-15 09:40:00,85.12,85.15,85.11,85.13,308228.0,59.9561,59.9773,59.9491,59.9632,308228.0
2018-10-15 09:50:00,85.13,85.14,85.1,85.11,272144.0,59.9632,59.9702,59.942,59.9491,272144.0
2018-10-15 10:00:00,85.11,85.12,85.06,85.08,197331.0,59.9491,59.9561,59.9139,59.928,197331.0
2018-10-15 10:10:00,85.08,85.11,85.04,85.04,126840.0,59.928,59.9491,59.8998,59.8998,126840.0
2018-10-15 10:20:00,85.05,85.09,85.04,85.08,212828.0,59.9068,59.935,59.8998,59.928,212828.0
2018-10-15 10:30:00,85.08,85.1,85.06,85.07,181862.0,59.928,59.942,59.9139,59.9209,181862.0
2018-10-15 10:40:00,85.08,85.08,85.07,85.07,99045.0,59.928,59.928,59.9209,59.9209,99045.0
2018-10-15 10:50:00,85.07,85.09,85.06,85.09,255487.0,59.9209,59.935,59.9139,59.935,255487.0
2018-10-15 11:00:00,85.09,85.1,85.08,85.09,177789.0,59.935,59.942,59.928,59.935,177789.0
2018-10-15 11:10:00,85.09,85.14,85.09,85.12,221808.0,59.935,59.9702,59.935,59.9561,221808.0
2018-10-15 11:20:00,85.12,85.18,85.12,85.17,501375.0,59.9561,59.9984,59.9561,59.9913,501375.0
2018-10-15 11:30:00,85.18,85.18,85.14,85.15,132435.0,59.9984,59.9984,59.9702,59.9773,132435.0
2018-10-15 11:40:00,85.15,85.17,85.14,85.16,83691.0,59.9773,59.9913,59.9702,59.9843,83691.0
2018-10-15 11:50:00,85.16,85.16,85.11,85.12,469180.0,59.9843,59.9843,59.9491,59.9561,469180.0
2018-10-15 12:00:00,85.12,85.12,85.1,85.11,57941.0,59.9561,59.9561,59.942,59.9491,57941.0
2018-10-15 12:10:00,85.1,85.13,85.09,85.13,156248.0,59.942,59.9632,59.935,59.9632,156248.0
2018-10-15 12:20:00,85.12,85.16,85.12,85.16,72095.0,59.9561,59.9843,59.9561,59.9843,72095.0
2018-10-15 12:30:00,85.16,85.19,85.15,85.16,98438.0,59.9843,60.0054,59.9773,59.9843,98438.0
2018-10-15 12:40:00,85.16,85.17,85.14,85.16,203547.0,59.9843,59.9913,59.9702,59.9843,203547.0
2018-10-15 12:50:00,85.16,85.17,85.14,85.16,149993.0,59.9843,59.9913,59.9702,59.9843,149993.0
2018-10-15 13:00:00,85.16,85.19,85.15,85.19,139013.0,59.9843,60.0054,59.9773,60.0054,139013.0
2018-10-15 13:10:00,85.19,85.19,85.16,85.17,119409.0,60.0054,60.0054,59.9843,59.9913,119409.0
2018-10-15 13:20:00,85.16,85.17,85.14,85.16,88061.0,59.9843,59.9913,59.9702,59.9843,88061.0
2018-10-15 13:30:00,85.16,85.18,85.14,85.16,431112.0,59.9843,59.9984,59.9702,59.9843,431112.0
2018-10-15 13:40:00,85.16,85.18,85.16,85.18,308409.0,59.9843,59.9984,59.9843,59.9984,308409.0
2018-10-15 13:50:00,85.17,85.18,85.16,85.17,150232.0,59.9913,59.9984,59.9843,59.9913,150232.0
2018-10-15 14:00:00,85.17,85.18,85.13,85.14,225128.0,59.9913,59.9984,59.9632,59.9702,225128.0
2018-10-15 14:10:00,85.14,85.15,85.12,85.12,215316.0,59.9702,59.9773,59.9561,59.9561,215316.0
2018-10-15 14:20:00,85.12,85.14,85.1,85.1,172274.0,59.9561,59.9702,59.942,59.942,172274.0
2018-10-15 14:30:00,85.1,85.14,85.1,85.13,284285.0,59.942,59.9702,59.942,59.9632,284285.0
2018-10-15 14:40:00,85.13,85.14,85.11,85.14,370853.0,59.9632,59.9702,59.9491,59.9702,370853.0
2018-10-15 14:50:00,85.14,85.16,85.13,85.13,247070.0,59.9702,59.9843,59.9632,59.9632,247070.0
2018-10-15 15:00:00,85.14,85.16,85.12,85.14,348685.0,59.9702,59.9843,59.9561,59.9702,348685.0
2018-10-15 15:10:00,85.13,85.13,85.1,85.11,166929.0,59.9632,59.9632,59.942,59.9491,166929.0
2018-10-15 15:20:00,85.11,85.13,85.1,85.11,207237.0,59.9491,59.9632,59.942,59.9491,207237.0
2018-10-15 15:30:00,85.1,85.11,85.07,85.09,398025.0,59.942,59.9491,59.9209,59.935,398025.0
2018-10-15 15:40:00,85.09,85.11,85.07,85.1,350946.0,59.935,59.9491,59.9209,59.942,350946.0
2018-10-15 15:50:00,85.09,85.1,85.05,85.07,2848221.0,59.935,59.942,59.9068,59.9209,2848221.0
2018-10-16 09:30:00,85.25,85.31,85.24,85.28,723649.0,60.0477,60.09,60.0407,60.0688,723649.0
2018-10-16 09:40:00,85.28,85.3,85.26,85.27,333408.0,60.0688,60.0829,60.0547,60.0618,333408.0
2018-10-16 09:50:00,85.27,85.3,85.25,85.3,231224.0,60.0618,60.0829,60.0477,60.0829,231224.0
2018-10-16 10:00:00,85.3,85.34,85.3,85.31,151020.0,60.0829,60.1111,60.0829,60.09,151020.0
2018-10-16 10:10:00,85.31,85.32,85.27,85.3,160146.0,60.09,60.097,60.0618,60.0829,160146.0
2018-10-16 10:20:00,85.3,85.32,85.29,85.29,351860.0,60.0829,60.097,60.0759,60.0759,351860.0
2018-10-16 10:30:00,85.29,85.31,85.28,85.31,171871.0,60.0759,60.09,60.0688,60.09,171871.0
2018-10-16 10:40:00,85.31,85.34,85.3,85.33,307647.0,60.09,60.1111,60.0829,60.104,307647.0
2018-10-16 10:50:00,85.33,85.36,85.32,85.36,1495766.0,60.104,60.1252,60.097,60.1252,1495766.0
2018-10-16 11:00:00,85.36,85.36,85.35,85.36,203001.0,60.1252,60.1252,60.1181,60.1252,203001.0
2018-10-16 11:10:00,85.36,85.36,85.32,85.35,422753.0,60.1252,60.1252,60.097,60.1181,422753.0
2018-10-16 11:20:00,85.35,85.35,85.34,85.35,348465.0,60.1181,60.1181,60.1111,60.1181,348465.0
2018-10-16 11:30:00,85.35,85.35,85.34,85.35,192071.0,60.1181,60.1181,60.1111,60.1181,192071.0
2018-10-16 11:40:00,85.35,85.35,85.32,85.34,247172.0,60.1181,60.1181,60.097,60.1111,247172.0
2018-10-16 11:50:00,85.34,85.34,85.32,85.34,121528.0,60.1111,60.1111,60.097,60.1111,121528.0
2018-10-16 12:00:00,85.34,85.34,85.33,85.34,39168.0,60.1111,60.1111,60.104,60.1111,39168.0
2018-10-16 12:10:00,85.34,85.35,85.33,85.34,222500.0,60.1111,60.1181,60.104,60.1111,222500.0
2018-10-16 12:20:00,85.35,85.35,85.33,85.34,140018.0,60.1181,60.1181,60.104,60.1111,140018.0
2018-10-16 12:30:00,85.34,85.34,85.33,85.33,116821.0,60.1111,60.1111,60.104,60.104,116821.0
2018-10-16 12:40:00,85.33,85.34,85.32,85.32,64252.0,60.104,60.1111,60.097,60.097,64252.0
2018-10-16 12:50:00,85.33,85.33,85.32,85.33,33820.0,60.104,60.104,60.097,60.104,33820.0
2018-10-16 13:00:00,85.33,85.33,85.3,85.31,107333.0,60.104,60.104,60.0829,60.09,107333.0
2018-10-16 13:10:00,85.31,85.31,85.3,85.3,52892.0,60.09,60.09,60.0829,60.0829,52892.0
2018-10-16 13:20:00,85.31,85.31,85.29,85.3,135601.0,60.09,60.09,60.0759,60.0829,135601.0
2018-10-16 13:30:00,85.31,85.33,85.3,85.33,306085.0,60.09,60.104,60.0829,60.104,306085.0
2018-10-16 13:40:00,85.33,85.34,85.31,85.32,577291.0,60.104,60.1111,60.09,60.097,577291.0
2018-10-16 13:50:00,85.32,85.33,85.29,85.31,357117.0,60.097,60.104,60.0759,60.09,357117.0
2018-10-16 14:00:00,85.31,85.33,85.3,85.33,127769.0,60.09,60.104,60.0829,60.104,127769.0
2018-10-16 14:10:00,85.33,85.33,85.31,85.31,92639.0,60.104,60.104,60.09,60.09,92639.0
2018-10-16 14:20:00,85.31,85.34,85.31,85.33,256204.0,60.09,60.1111,60.09,60.104,256204.0
2018-10-16 14:30:00,85.34,85.34,85.33,85.33,104198.0,60.1111,60.1111,60.104,60.104,104198.0
2018-10-16 14:40:00,85.33,85.35,85.33,85.35,247250.0,60.104,60.1181,60.104,60.1181,247250.0
2018-10-16 14:50:00,85.35,85.35,85.32,85.33,361640.0,60.1181,60.1181,60.097,60.104,361640.0
2018-10-16 15:00:00,85.33,85.33,85.3,85.33,217758.0,60.104,60.104,60.0829,60.104,217758.0
2018-10-16 15:10:00,85.33,85.35,85.31,85.34,143091.0,60.104,60.1181,60.09,60.1111,143091.0
2018-10-16 15:20:00,85.34,85.35,85.33,85.34,348147.0,60.1111,60.1181,60.104,60.1111,348147.0
2018-10-16 15:30:00,85.34,85.35,85.33,85.35,628251.0,60.1111,60.1181,60.104,60.1181,628251.0
2018-10-16 15:40:00,85.35,85.4,85.34,85.4,1485794.0,60.1181,60.1533,60.1111,60.1533,1485794.0
2018-10-16 15:50:00,85.4,85.4,85.35,85.37,1711539.0,60.1533,60.1533,60.1181,60.1322,1711539.0
2018-10-17 09:30:00,85.26,85.36,85.25,85.26,256202.0,60.0547,60.1252,60.0477,60.0547,256202.0
2018-10-17 09:40:00,85.25,85.3,85.24,85.29,317133.0,60.0477,60.0829,60.0407,60.0759,317133.0
2018-10-17 09:50:00,85.29,85.3,85.23,85.23,447101.0,60.0759,60.0829,60.0336,60.0336,447101.0
2018-10-17 10:00:00,85.23,85.28,85.21,85.28,199827.0,60.0336,60.0688,60.0195,60.0688,199827.0
2018-10-17 10:10:00,85.28,85.28,85.23,85.26,86097.0,60.0688,60.0688,60.0336,60.0547,86097.0
2018-10-17 10:20:00,85.25,85.26,85.22,85.25,104083.0,60.0477,60.0547,60.0266,60.0477,104083.0
2018-10-17 10:30:00,85.24,85.25,85.17,85.19,492813.0,60.0407,60.0477,59.9913,60.0054,492813.0
2018-10-17 10:40:00,85.19,85.19,85.14,85.18,268507.0,60.0054,60.0054,59.9702,59.9984,268507.0
2018-10-17 10:50:00,85.19,85.2,85.17,85.19,507292.0,60.0054,60.0125,59.9913,60.0054,507292.0
2018-10-17 11:00:00,85.19,85.22,85.16,85.2,133501.0,60.0054,60.0266,59.9843,60.0125,133501.0
2018-10-17 11:10:00,85.2,85.22,85.18,85.21,237252.0,60.0125,60.0266,59.9984,60.0195,237252.0
2018-10-17 11:20:00,85.2,85.22,85.19,85.2,318336.0,60.0125,60.0266,60.0054,60.0125,318336.0
2018-10-17 11:30:00,85.2,85.22,85.2,85.22,214680.0,60.0125,60.0266,60.0125,60.0266,214680.0
2018-10-17 11:40:00,85.22,85.29,85.21,85.27,522126.0,60.0266,60.0759,60.0195,60.0618,522126.0
2018-10-17 11:50:00,85.27,85.28,85.24,85.27,354452.0,60.0618,60.0688,60.0407,60.0618,354452.0
2018-10-17 12:00:00,85.27,85.28,85.25,85.27,126078.0,60.0618,60.0688,60.0477,60.0618,126078.0
2018-10-17 12:10:00,85.26,85.32,85.25,85.31,270589.0,60.0547,60.097,60.0477,60.09,270589.0
2018-10-17 12:20:00,85.32,85.34,85.29,85.29,618510.0,60.097,60.1111,60.0759,60.0759,618510.0
2018-10-17 12:30:00,85.29,85.3,85.27,85.29,259280.0,60.0759,60.0829,60.0618,60.0759,259280.0
2018-10-17 12:40:00,85.29,85.31,85.26,85.27,169897.0,60.0759,60.09,60.0547,60.0618,169897.0
2018-10-17 12:50:00,85.26,85.3,85.26,85.3,47118.0,60.0547,60.0829,60.0547,60.0829,47118.0
2018-10-17 13:00:00,85.29,85.32,85.28,85.3,152466.0,60.0759,60.097,60.0688,60.0829,152466.0
2018-10-17 13:10:00,85.31,85.31,85.26,85.28,119121.0,60.09,60.09,60.0547,60.0688,119121.0
2018-10-17 13:20:00,85.28,85.29,85.26,85.27,363394.0,60.0688,60.0759,60.0547,60.0618,363394.0
2018-10-17 13:30:00,85.27,85.3,85.25,85.29,204629.0,60.0618,60.0829,60.0477,60.0759,204629.0
2018-10-17 13:40:00,85.29,85.3,85.27,85.28,68103.0,60.0759,60.0829,60.0618,60.0688,68103.0
2018-10-17 13:50:00,85.27,85.3,85.26,85.28,125014.0,60.0618,60.0829,60.0547,60.0688,125014.0
2018-10-17 14:00:00,85.28,85.3,85.24,85.27,144968.0,60.0688,60.0829,60.0407,60.0618,144968.0
2018-10-17 14:10:00,85.27,85.28,85.22,85.24,116250.0,60.0618,60.0688,60.0266,60.0407,116250.0
2018-10-17 14:20:00,85.23,85.25,85.2,85.23,158915.0,60.0336,60.0477,60.0125,60.0336,158915.0
2018-10-17 14:30:00,85.23,85.26,85.22,85.25,152724.0,60.0336,60.0547,60.0266,60.0477,152724.0
2018-10-17 14:40:00,85.25,85.28,85.24,85.27,754176.0,60.0477,60.0688,60.0407,60.0618,754176.0
2018-10-17 14:50:00,85.27,85.3,85.26,85.29,140970.0,60.0618,60.0829,60.0547,60.0759,140970.0
2018-10-17 15:00:00,85.29,85.3,85.26,85.29,239633.0,60.0759,60.0829,60.0547,60.0759,239633.0
2018-10-17 15:10:00,85.29,85.3,85.26,85.27,210760.0,60.0759,60.0829,60.0547,60.0618,210760.0
2018-10-17 15:20:00,85.26,85.31,85.26,85.3,160280.0,60.0547,60.09,60.0547,60.0829,160280.0
2018-10-17 15:30:00,85.29,85.3,85.25,85.27,670739.0,60.0759,60.0829,60.0477,60.0618,670739.0
2018-10-17 15:40:00,85.28,85.28,85.21,85.25,347875.0,60.0688,60.0688,60.0195,60.0477,347875.0
2018-10-17 15:50:00,85.24,85.28,85.21,85.22,1249505.0,60.0407,60.0688,60.0195,60.0266,1249505.0
2018-10-18 09:30:00,85.15,85.19,85.02,85.05,787989.0,59.9773,60.0054,59.8857,59.9068,787989.0
2018-10-18 09:40:00,85.05,85.11,85.02,85.1,409737.0,59.9068,59.9491,59.8857,59.942,409737.0
2018-10-18 09:50:00,85.1,85.1,85.06,85.08,291381.0,59.942,59.942,59.9139,59.928,291381.0
2018-10-18 10:00:00,85.08,85.1,85.04,85.06,325681.0,59.928,59.942,59.8998,59.9139,325681.0
2018-10-18 10:10:00,85.06,85.11,85.05,85.09,162789.0,59.9139,59.9491,59.9068,59.935,162789.0
2018-10-18 10:20:00,85.1,85.12,85.09,85.12,36710.0,59.942,59.9561,59.935,59.9561,36710.0
2018-10-18 10:30:00,85.12,85.14,85.11,85.12,195524.0,59.9561,59.9702,59.9491,59.9561,195524.0
2018-10-18 10:40:00,85.12,85.14,85.11,85.12,137242.0,59.9561,59.9702,59.9491,59.9561,137242.0
2018-10-18 10:50:00,85.12,85.13,85.1,85.12,154762.0,59.9561,59.9632,59.942,59.9561,154762.0
2018-10-18 11:00:00,85.12,85.13,85.05,85.07,225137.0,59.9561,59.9632,59.9068,59.9209,225137.0
2018-10-18 11:10:00,85.07,85.08,85.05,85.08,161362.0,59.9209,59.928,59.9068,59.928,161362.0
2018-10-18 11:20:00,85.08,85.08,85.02,85.03,290328.0,59.928,59.928,59.8857,59.8927,290328.0
2018-10-18 11:30:00,85.03,85.03,84.95,84.98,269806.0,59.8927,59.8927,59.8364,59.8575,269806.0
2018-10-18 11:40:00,84.98,84.98,84.89,84.9,926974.0,59.8575,59.8575,59.7941,59.8012,926974.0
2018-10-18 11:50:00,84.91,84.95,84.87,84.95,800601.0,59.8082,59.8364,59.78,59.8364,800601.0
2018-10-18 12:00:00,84.95,85.01,84.94,84.99,374248.0,59.8364,59.8786,59.8293,59.8646,374248.0
2018-10-18 12:10:00,84.99,85.01,84.97,84.98,598530.0,59.8646,59.8786,59.8505,59.8575,598530.0
2018-10-18 12:20:00,84.97,85.04,84.97,85.03,288544.0,59.8505,59.8998,59.8505,59.8927,288544.0
2018-10-18 12:30:00,85.03,85.04,84.99,85.02,418158.0,59.8927,59.8998,59.8646,59.8857,418158.0
2018-10-18 12:40:00,85.03,85.06,84.99,85.0,181720.0,59.8927,59.9139,59.8646,59.8716,181720.0
2018-10-18 12:50:00,85.0,85.03,84.99,85.0,294222.0,59.8716,59.8927,59.8646,59.8716,294222.0
2018-10-18 13:00:00,85.0,85.01,84.97,84.98,276529.0,59.8716,59.8786,59.8505,59.8575,276529.0
2018-10-18 13:10:00,84.98,84.98,84.93,84.93,412855.0,59.8575,59.8575,59.8223,59.8223,412855.0
2018-10-18 13:20:00,84.93,84.94,84.9,84.92,1260109.0,59.8223,59.8293,59.8012,59.8153,1260109.0
2018-10-18 13:30:00,84.92,84.93,84.88,84.92,850874.0,59.8153,59.8223,59.7871,59.8153,850874.0
2018-10-18 13:40:00,84.91,84.95,84.88,84.93,291572.0,59.8082,59.8364,59.7871,59.8223,291572.0
2018-10-18 13:50:00,84.94,84.94,84.89,84.91,629176.0,59.8293,59.8293,59.7941,59.8082,629176.0
2018-10-18 14:00:00,84.91,84.99,84.91,84.97,474465.0,59.8082,59.8646,59.8082,59.8505,474465.0
2018-10-18 14:10:00,84.97,84.98,84.94,84.95,177636.0,59.8505,59.8575,59.8293,59.8364,177636.0
2018-10-18 14:20:00,84.96,85.0,84.95,84.97,431546.0,59.8434,59.8716,59.8364,59.8505,431546.0
2018-10-18 14:30:00,84.98,85.0,84.95,84.98,360475.0,59.8575,59.8716,59.8364,59.8575,360475.0
2018-10-18 14:40:00,84.98,85.0,84.96,84.97,138647.0,59.8575,59.8716,59.8434,59.8505,138647.0
2018-10-18 14:50:00,84.97,85.03,84.92,84.94,794560.0,59.8505,59.8927,59.8153,59.8293,794560.0
2018-10-18 15:00:00,84.94,84.95,84.91,84.92,620244.0,59.8293,59.8364,59.8082,59.8153,620244.0
2018-10-18 15:10:00,84.92,84.97,84.91,84.94,289233.0,59.8153,59.8505,59.8082,59.8293,289233.0
2018-10-18 15:20:00,84.95,84.97,84.92,84.96,504148.0,59.8364,59.8505,59.8153,59.8434,504148.0
2018-10-18 15:30:00,84.96,85.0,84.94,85.0,745972.0,59.8434,59.8716,59.8293,59.8716,745972.0
2018-10-18 15:40:00,85.0,85.01,84.95,84.95,589580.0,59.8716,59.8786,59.8364,59.8364,589580.0
2018-10-18 15:50:00,84.95,84.96,84.85,84.87,2415216.0,59.8364,59.8434,59.7659,59.78,2415216.0
2018-10-19 09:30:00,85.05,85.05,85.0,85.05,1027537.0,59.9068,59.9068,59.8716,59.9068,1027537.0
2018-10-19 09:40:00,85.05,85.06,85.03,85.05,485795.0,59.9068,59.9139,59.8927,59.9068,485795.0
2018-10-19 09:50:00,85.05,85.07,85.04,85.06,266725.0,59.9068,59.9209,59.8998,59.9139,266725.0
2018-10-19 10:00:00,85.05,85.06,85.02,85.03,365222.0,59.9068,59.9139,59.8857,59.8927,365222.0
2018-10-19 10:10:00,85.04,85.04,85.02,85.03,277557.0,59.8998,59.8998,59.8857,59.8927,277557.0
2018-10-19 10:20:00,85.02,85.03,85.01,85.02,309561.0,59.8857,59.8927,59.8786,59.8857,309561.0
2018-10-19 10:30:00,85.02,85.04,85.01,85.03,446113.0,59.8857,59.8998,59.8786,59.8927,446113.0
2018-10-19 10:40:00,85.03,85.03,85.01,85.01,150274.0,59.8927,59.8927,59.8786,59.8786,150274.0
2018-10-19 10:50:00,85.01,85.02,84.98,84.98,610578.0,59.8786,59.8857,59.8575,59.8575,610578.0
2018-10-19 11:00:00,84.99,85.01,84.98,84.99,276038.0,59.8646,59.8786,59.8575,59.8646,276038.0
2018-10-19 11:10:00,84.99,85.0,84.98,84.98,340841.0,59.8646,59.8716,59.8575,59.8575,340841.0
2018-10-19 11:20:00,84.98,84.99,84.92,84.94,318459.0,59.8575,59.8646,59.8153,59.8293,318459.0
2018-10-19 11:30:00,84.95,84.95,84.89,84.9,651917.0,59.8364,59.8364,59.7941,59.8012,651917.0
2018-10-19 11:40:00,84.9,84.91,84.86,84.88,485121.0,59.8012,59.8082,59.773,59.7871,485121.0
2018-10-19 11:50:00,84.87,84.91,84.87,84.91,196106.0,59.78,59.8082,59.78,59.8082,196106.0
2018-10-19 12:00:00,84.91,84.94,84.91,84.93,207418.0,59.8082,59.8293,59.8082,59.8223,207418.0
2018-10-19 12:10:00,84.93,84.93,84.9,84.92,272408.0,59.8223,59.8223,59.8012,59.8153,272408.0
2018-10-19 12:20:00,84.93,84.93,84.89,84.89,506194.0,59.8223,59.8223,59.7941,59.7941,506194.0
2018-10-19 12:30:00,84.89,84.89,84.85,84.86,149094.0,59.7941,59.7941,59.7659,59.773,149094.0
2018-10-19 12:40:00,84.86,84.89,84.84,84.87,364247.0,59.773,59.7941,59.7589,59.78,364247.0
2018-10-19 12:50:00,84.87,84.92,84.85,84.92,99270.0,59.78,59.8153,59.7659,59.8153,99270.0
2018-10-19 13:00:00,84.92,84.92,84.87,84.88,77827.0,59.8153,59.8153,59.78,59.7871,77827.0
2018-10-19 13:10:00,84.88,84.94,84.88,84.91,211000.0,59.7871,59.8293,59.7871,59.8082,211000.0
2018-10-19 13:20:00,84.91,84.92,84.89,84.92,137573.0,59.8082,59.8153,59.7941,59.8153,137573.0
2018-10-19 13:30:00,84.93,84.94,84.91,84.91,101657.0,59.8223,59.8293,59.8082,59.8082,101657.0
2018-10-19 13:40:00,84.92,84.93,84.88,84.92,246953.0,59.8153,59.8223,59.7871,59.8153,246953.0
2018-10-19 13:50:00,84.92,84.92,84.89,84.9,139869.0,59.8153,59.8153,59.7941,59.8012,139869.0
2018-10-19 14:00:00,84.9,84.9,84.85,84.88,190885.0,59.8012,59.8012,59.7659,59.7871,190885.0
2018-10-19 14:10:00,84.88,84.9,84.87,84.88,297550.0,59.7871,59.8012,59.78,59.7871,297550.0
2018-10-19 14:20:00,84.88,84.94,84.86,84.94,247069.0,59.7871,59.8293,59.773,59.8293,247069.0
2018-10-19 14:30:00,84.94,84.97,84.92,84.92,268978.0,59.8293,59.8505,59.8153,59.8153,268978.0
2018-10-19 14:40:00,84.92,84.92,84.89,84.92,263350.0,59.8153,59.8153,59.7941,59.8153,263350.0
2018-10-19 14:50:00,84.92,84.93,84.9,84.91,322016.0,59.8153,59.8223,59.8012,59.8082,322016.0
2018-10-19 15:00:00,84.91,84.93,84.91,84.92,467166.0,59.8082,59.8223,59.8082,59.8153,467166.0
2018-10-19 15:10:00,84.93,84.97,84.92,84.97,296232.0,59.8223,59.8505,59.8153,59.8505,296232.0
2018-10-19 15:20:00,84.97,84.97,84.93,84.97,392836.0,59.8505,59.8505,59.8223,59.8505,392836.0
2018-10-19 15:30:00,84.96,84.97,84.93,84.94,436052.0,59.8434,59.8505,59.8223,59.8293,436052.0
2018-10-19 15:40:00,84.94,84.96,84.92,84.92,716692.0,59.8293,59.8434,59.8153,59.8153,716692.0
2018-10-19 15:50:00,84.92,84.94,84.89,84.9,1676217.0,59.8153,59.8293,59.7941,59.8012,1676217.0
2018-10-22 09:30:00,85.1,85.15,85.02,85.08,600433.0,59.942,59.9773,59.8857,59.928,600433.0
2018-10-22 09:40:00,85.08,85.11,85.05,85.09,250667.0,59.928,59.9491,59.9068,59.935,250667.0
2018-10-22 09:50:00,85.09,85.09,84.96,84.97,347161.0,59.935,59.935,59.8434,59.8505,347161.0
2018-10-22 10:00:00,84.97,85.0,84.96,84.99,465748.0,59.8505,59.8716,59.8434,59.8646,465748.0
2018-10-22 10:10:00,84.99,85.01,84.96,84.97,292676.0,59.8646,59.8786,59.8434,59.8505,292676.0
2018-10-22 10:20:00,84.97,84.98,84.93,84.95,169983.0,59.8505,59.8575,59.8223,59.8364,169983.0
2018-10-22 10:30:00,84.95,84.98,84.93,84.98,160100.0,59.8364,59.8575,59.8223,59.8575,160100.0
2018-10-22 10:40:00,84.98,85.04,84.97,85.03,488907.0,59.8575,59.8998,59.8505,59.8927,488907.0
2018-10-22 10:50:00,85.04,85.04,85.01,85.01,309452.0,59.8998,59.8998,59.8786,59.8786,309452.0
2018-10-22 11:00:00,85.02,85.02,84.97,84.99,329147.0,59.8857,59.8857,59.8505,59.8646,329147.0
2018-10-22 11:10:00,84.98,84.99,84.96,84.98,53657.0,59.8575,59.8646,59.8434,59.8575,53657.0
2018-10-22 11:20:00,84.98,85.02,84.97,84.98,141684.0,59.8575,59.8857,59.8505,59.8575,141684.0
2018-10-22 11:30:00,84.98,84.99,84.95,84.97,58103.0,59.8575,59.8646,59.8364,59.8505,58103.0
2018-10-22 11:40:00,84.97,84.99,84.95,84.98,55335.0,59.8505,59.8646,59.8364,59.8575,55335.0
2018-10-22 11:50:00,84.98,84.99,84.94,84.96,138061.0,59.8575,59.8646,59.8293,59.8434,138061.0
2018-10-22 12:00:00,84.96,85.0,84.95,84.98,105202.0,59.8434,59.8716,59.8364,59.8575,105202.0
2018-10-22 12:10:00,84.98,84.99,84.94,84.95,240069.0,59.8575,59.8646,59.8293,59.8364,240069.0
2018-10-22 12:20:00,84.95,84.95,84.88,84.92,213264.0,59.8364,59.8364,59.7871,59.8153,213264.0
2018-10-22 12:30:00,84.92,84.94,84.9,84.92,118224.0,59.8153,59.8293,59.8012,59.8153,118224.0
2018-10-22 12:40:00,84.93,84.97,84.93,84.94,136789.0,59.8223,59.8505,59.8223,59.8293,136789.0
2018-10-22 12:50:00,84.95,84.97,84.94,84.95,241613.0,59.8364,59.8505,59.8293,59.8364,241613.0
2018-10-22 13:00:00,84.95,84.96,84.93,84.96,308902.0,59.8364,59.8434,59.8223,59.8434,308902.0
2018-10-22 13:10:00,84.95,84.96,84.95,84.95,48067.0,59.8364,59.8434,59.8364,59.8364,48067.0
2018-10-22 13:20:00,84.95,84.96,84.93,84.93,115191.0,59.8364,59.8434,59.8223,59.8223,115191.0
2018-10-22 13:30:00,84.93,84.95,84.92,84.94,173617.0,59.8223,59.8364,59.8153,59.8293,173617.0
2018-10-22 13:40:00,84.93,84.94,84.92,84.93,209589.0,59.8223,59.8293,59.8153,59.8223,209589.0
2018-10-22 13:50:00,84.92,84.93,84.92,84.92,32163.0,59.8153,59.8223,59.8153,59.8153,32163.0
2018-10-22 14:00:00,84.92,84.93,84.92,84.92,53979.0,59.8153,59.8223,59.8153,59.8153,53979.0
2018-10-22 14:10:00,84.92,84.93,84.91,84.91,76022.0,59.8153,59.8223,59.8082,59.8082,76022.0
2018-10-22 14:20:00,84.91,84.92,84.9,84.9,60599.0,59.8082,59.8153,59.8012,59.8012,60599.0
2018-10-22 14:30:00,84.9,84.9,84.87,84.88,443107.0,59.8012,59.8012,59.78,59.7871,443107.0
2018-10-22 14:40:00,84.88,84.93,84.87,84.93,174391.0,59.7871,59.8223,59.78,59.8223,174391.0
2018-10-22 14:50:00,84.93,84.93,84.91,84.92,153763.0,59.8223,59.8223,59.8082,59.8153,153763.0
2018-10-22 15:00:00,84.92,84.94,84.92,84.94,288585.0,59.8153,59.8293,59.8153,59.8293,288585.0
2018-10-22 15:10:00,84.94,84.96,84.92,84.92,285871.0,59.8293,59.8434,59.8153,59.8153,285871.0
2018-10-22 15:20:00,84.93,84.96,84.92,84.96,171930.0,59.8223,59.8434,59.8153,59.8434,171930.0
2018-10-22 15:30:00,84.96,85.01,84.96,84.98,634764.0,59.8434,59.8786,59.8434,59.8575,634764.0
2018-10-22 15:40:00,84.98,85.0,84.96,84.98,728309.0,59.8575,59.8716,59.8434,59.8575,728309.0
2018-10-22 15:50:00,84.98,84.99,84.94,84.95,722071.0,59.8575,59.8646,59.8293,59.8364,722071.0
2018-10-23 09:30:00,84.65,84.69,84.56,84.65,1173030.0,59.6251,59.6532,59.5617,59.6251,1173030.0
2018-10-23 09:40:00,84.65,84.68,84.63,84.67,335414.0,59.6251,59.6462,59.611,59.6392,335414.0
2018-10-23 09:50:00,84.67,84.67,84.6,84.61,423003.0,59.6392,59.6392,59.5899,59.5969,423003.0
2018-10-23 10:00:00,84.61,84.63,84.55,84.59,1716219.0,59.5969,59.611,59.5546,59.5828,1716219.0
2018-10-23 10:10:00,84.59,84.65,84.56,84.56,1363609.0,59.5828,59.6251,59.5617,59.5617,1363609.0
2018-10-23 10:20:00,84.56,84.61,84.55,84.6,751181.0,59.5617,59.5969,59.5546,59.5899,751181.0
2018-10-23 10:30:00,84.6,84.6,84.55,84.59,477203.0,59.5899,59.5899,59.5546,59.5828,477203.0
2018-10-23 10:40:00,84.6,84.67,84.59,84.67,804965.0,59.5899,59.6392,59.5828,59.6392,804965.0
2018-10-23 10:50:00,84.67,84.73,84.65,84.7,573211.0,59.6392,59.6814,59.6251,59.6603,573211.0
2018-10-23 11:00:00,84.7,84.71,84.66,84.7,213544.0,59.6603,59.6673,59.6321,59.6603,213544.0
2018-10-23 11:10:00,84.7,84.73,84.7,84.72,250821.0,59.6603,59.6814,59.6603,59.6744,250821.0
2018-10-23 11:20:00,84.72,84.73,84.7,84.7,199967.0,59.6744,59.6814,59.6603,59.6603,199967.0
2018-10-23 11:30:00,84.69,84.73,84.64,84.65,440941.0,59.6532,59.6814,59.618,59.6251,440941.0
2018-10-23 11:40:00,84.65,84.71,84.63,84.69,868401.0,59.6251,59.6673,59.611,59.6532,868401.0
2018-10-23 11:50:00,84.69,84.69,84.64,84.64,81782.0,59.6532,59.6532,59.618,59.618,81782.0
2018-10-23 12:00:00,84.64,84.72,84.64,84.72,340028.0,59.618,59.6744,59.618,59.6744,340028.0
2018-10-23 12:10:00,84.71,84.73,84.69,84.71,221644.0,59.6673,59.6814,59.6532,59.6673,221644.0
2018-10-23 12:20:00,84.72,84.73,84.69,84.72,406407.0,59.6744,59.6814,59.6532,59.6744,406407.0
2018-10-23 12:30:00,84.72,84.76,84.71,84.74,138670.0,59.6744,59.7026,59.6673,59.6885,138670.0
2018-10-23 12:40:00,84.74,84.77,84.73,84.75,436552.0,59.6885,59.7096,59.6814,59.6955,436552.0
2018-10-23 12:50:00,84.75,84.77,84.72,84.73,242285.0,59.6955,59.7096,59.6744,59.6814,242285.0
2018-10-23 13:00:00,84.73,84.84,84.73,84.82,383573.0,59.6814,59.7589,59.6814,59.7448,383573.0
2018-10-23 13:10:00,84.83,84.83,84.78,84.81,99142.0,59.7519,59.7519,59.7166,59.7378,99142.0
2018-10-23 13:20:00,84.8,84.84,84.79,84.81,228268.0,59.7307,59.7589,59.7237,59.7378,228268.0
2018-10-23 13:30:00,84.82,84.84,84.76,84.77,299904.0,59.7448,59.7589,59.7026,59.7096,299904.0
2018-10-23 13:40:00,84.78,84.79,84.73,84.75,93718.0,59.7166,59.7237,59.6814,59.6955,93718.0
2018-10-23 13:50:00,84.76,84.79,84.72,84.73,138311.0,59.7026,59.7237,59.6744,59.6814,138311.0
2018-10-23 14:00:00,84.74,84.77,84.72,84.75,209492.0,59.6885,59.7096,59.6744,59.6955,209492.0
2018-10-23 14:10:00,84.75,84.81,84.74,84.81,236252.0,59.6955,59.7378,59.6885,59.7378,236252.0
2018-10-23 14:20:00,84.81,84.82,84.78,84.82,588592.0,59.7378,59.7448,59.7166,59.7448,588592.0
2018-10-23 14:30:00,84.82,84.85,84.81,84.84,307959.0,59.7448,59.7659,59.7378,59.7589,307959.0
2018-10-23 14:40:00,84.85,84.86,84.81,84.84,201894.0,59.7659,59.773,59.7378,59.7589,201894.0
2018-10-23 14:50:00,84.84,84.88,84.82,84.85,413150.0,59.7589,59.7871,59.7448,59.7659,413150.0
2018-10-23 15:00:00,84.84,84.87,84.82,84.84,382617.0,59.7589,59.78,59.7448,59.7589,382617.0
2018-10-23 15:10:00,84.84,84.85,84.8,84.81,649086.0,59.7589,59.7659,59.7307,59.7378,649086.0
2018-10-23 15:20:00,84.81,84.9,84.81,84.87,478620.0,59.7378,59.8012,59.7378,59.78,478620.0
2018-10-23 15:30:00,84.87,84.88,84.84,84.85,349183.0,59.78,59.7871,59.7589,59.7659,349183.0
2018-10-23 15:40:00,84.84,84.85,84.81,84.84,521213.0,59.7589,59.7659,59.7378,59.7589,521213.0
2018-10-23 15:50:00,84.84,84.87,84.82,84.85,1226337.0,59.7589,59.78,59.7448,59.7659,1226337.0
2018-10-24 09:30:00,84.88,84.9,84.84,84.87,294496.0,59.7871,59.8012,59.7589,59.78,294496.0
2018-10-24 09:40:00,84.87,84.92,84.85,84.89,213358.0,59.78,59.8153,59.7659,59.7941,213358.0
2018-10-24 09:50:00,84.89,84.92,84.88,84.9,151599.0,59.7941,59.8153,59.7871,59.8012,151599.0
2018-10-24 10:00:00,84.9,84.9,84.85,84.87,391190.0,59.8012,59.8012,59.7659,59.78,391190.0
2018-10-24 10:10:00,84.87,84.89,84.82,84.82,290546.0,59.78,59.7941,59.7448,59.7448,290546.0
2018-10-24 10:20:00,84.82,84.84,84.79,84.8,207409.0,59.7448,59.7589,59.7237,59.7307,207409.0
2018-10-24 10:30:00,84.8,84.84,84.77,84.78,357388.0,59.7307,59.7589,59.7096,59.7166,357388.0
2018-10-24 10:40:00,84.78,84.8,84.73,84.76,819824.0,59.7166,59.7307,59.6814,59.7026,819824.0
2018-10-24 10:50:00,84.76,84.79,84.74,84.78,387250.0,59.7026,59.7237,59.6885,59.7166,387250.0
2018-10-24 11:00:00,84.78,84.79,84.66,84.68,681650.0,59.7166,59.7237,59.6321,59.6462,681650.0
2018-10-24 11:10:00,84.67,84.72,84.67,84.72,309037.0,59.6392,59.6744,59.6392,59.6744,309037.0
2018-10-24 11:20:00,84.71,84.74,84.71,84.71,370497.0,59.6673,59.6885,59.6673,59.6673,370497.0
2018-10-24 11:30:00,84.71,84.74,84.7,84.73,167952.0,59.6673,59.6885,59.6603,59.6814,167952.0
2018-10-24 11:40:00,84.73,84.76,84.71,84.75,125723.0,59.6814,59.7026,59.6673,59.6955,125723.0
2018-10-24 11:50:00,84.75,84.82,84.74,84.81,129476.0,59.6955,59.7448,59.6885,59.7378,129476.0
2018-10-24 12:00:00,84.81,84.81,84.8,84.81,169179.0,59.7378,59.7378,59.7307,59.7378,169179.0
2018-10-24 12:10:00,84.81,84.86,84.81,84.81,283023.0,59.7378,59.773,59.7378,59.7378,283023.0
2018-10-24 12:20:00,84.81,84.82,84.78,84.81,121911.0,59.7378,59.7448,59.7166,59.7378,121911.0
2018-10-24 12:30:00,84.81,84.82,84.76,84.77,651099.0,59.7378,59.7448,59.7026,59.7096,651099.0
2018-10-24 12:40:00,84.77,84.77,84.75,84.76,58722.0,59.7096,59.7096,59.6955,59.7026,58722.0
2018-10-24 12:50:00,84.76,84.79,84.73,84.77,459453.0,59.7026,59.7237,59.6814,59.7096,459453.0
2018-10-24 13:00:00,84.77,84.77,84.71,84.72,208775.0,59.7096,59.7096,59.6673,59.6744,208775.0
2018-10-24 13:10:00,84.72,84.78,84.71,84.78,317766.0,59.6744,59.7166,59.6673,59.7166,317766.0
2018-10-24 13:20:00,84.77,84.78,84.72,84.72,129610.0,59.7096,59.7166,59.6744,59.6744,129610.0
2018-10-24 13:30:00,84.72,84.76,84.71,84.73,276636.0,59.6744,59.7026,59.6673,59.6814,276636.0
2018-10-24 13:40:00,84.73,84.75,84.72,84.74,368244.0,59.6814,59.6955,59.6744,59.6885,368244.0
2018-10-24 13:50:00,84.75,84.76,84.72,84.73,259768.0,59.6955,59.7026,59.6744,59.6814,259768.0
2018-10-24 14:00:00,84.73,84.73,84.67,84.67,400784.0,59.6814,59.6814,59.6392,59.6392,400784.0
2018-10-24 14:10:00,84.67,84.7,84.67,84.69,815644.0,59.6392,59.6603,59.6392,59.6532,815644.0
2018-10-24 14:20:00,84.68,84.75,84.67,84.74,744634.0,59.6462,59.6955,59.6392,59.6885,744634.0
2018-10-24 14:30:00,84.74,84.77,84.72,84.74,154820.0,59.6885,59.7096,59.6744,59.6885,154820.0
2018-10-24 14:40:00,84.74,84.75,84.69,84.7,199372.0,59.6885,59.6955,59.6532,59.6603,199372.0
2018-10-24 14:50:00,84.7,84.72,84.62,84.63,771813.0,59.6603,59.6744,59.6039,59.611,771813.0
2018-10-24 15:00:00,84.62,84.63,84.55,84.57,796176.0,59.6039,59.611,59.5546,59.5687,796176.0
2018-10-24 15:10:00,84.57,84.63,84.57,84.61,762133.0,59.5687,59.611,59.5687,59.5969,762133.0
2018-10-24 15:20:00,84.61,84.61,84.53,84.54,1258660.0,59.5969,59.5969,59.5405,59.5476,1258660.0
2018-10-24 15:30:00,84.54,84.55,84.48,84.5,743548.0,59.5476,59.5546,59.5053,59.5194,743548.0
2018-10-24 15:40:00,84.51,84.52,84.46,84.47,897489.0,59.5265,59.5335,59.4912,59.4983,897489.0
2018-10-24 15:50:00,84.47,84.48,84.41,84.45,2400939.0,59.4983,59.5053,59.456,59.4842,2400939.0
2018-10-25 09:30:00,84.61,84.63,84.47,84.52,591018.0,59.5969,59.611,59.4983,59.5335,591018.0
2018-10-25 09:40:00,84.52,84.53,84.46,84.52,1337190.0,59.5335,59.5405,59.4912,59.5335,1337190.0
2018-10-25 09:50:00,84.52,84.59,84.52,84.58,611032.0,59.5335,59.5828,59.5335,59.5758,611032.0
2018-10-25 10:00:00,84.58,84.63,84.54,84.56,787591.0,59.5758,59.611,59.5476,59.5617,787591.0
2018-10-25 10:10:00,84.56,84.58,84.53,84.55,786242.0,59.5617,59.5758,59.5405,59.5546,786242.0
2018-10-25 10:20:00,84.54,84.58,84.54,84.58,424488.0,59.5476,59.5758,59.5476,59.5758,424488.0
2018-10-25 10:30:00,84.58,84.65,84.57,84.63,713024.0,59.5758,59.6251,59.5687,59.611,713024.0
2018-10-25 10:40:00,84.62,84.64,84.57,84.58,666987.0,59.6039,59.618,59.5687,59.5758,666987.0
2018-10-25 10:50:00,84.58,84.6,84.54,84.54,461377.0,59.5758,59.5899,59.5476,59.5476,461377.0
2018-10-25 11:00:00,84.54,84.57,84.51,84.54,395534.0,59.5476,59.5687,59.5265,59.5476,395534.0
2018-10-25 11:10:00,84.54,84.58,84.51,84.56,323116.0,59.5476,59.5758,59.5265,59.5617,323116.0
2018-10-25 11:20:00,84.57,84.61,84.56,84.59,414922.0,59.5687,59.5969,59.5617,59.5828,414922.0
2018-10-25 11:30:00,84.59,84.6,84.57,84.58,471965.0,59.5828,59.5899,59.5687,59.5758,471965.0
2018-10-25 11:40:00,84.58,84.58,84.54,84.56,227330.0,59.5758,59.5758,59.5476,59.5617,227330.0
2018-10-25 11:50:00,84.56,84.58,84.54,84.55,555844.0,59.5617,59.5758,59.5476,59.5546,555844.0
2018-10-25 12:00:00,84.54,84.55,84.51,84.51,301590.0,59.5476,59.5546,59.5265,59.5265,301590.0
2018-10-25 12:10:00,84.52,84.52,84.45,84.45,157456.0,59.5335,59.5335,59.4842,59.4842,157456.0
2018-10-25 12:20:00,84.45,84.47,84.42,84.46,805018.0,59.4842,59.4983,59.4631,59.4912,805018.0
2018-10-25 12:30:00,84.45,84.52,84.45,84.52,549941.0,59.4842,59.5335,59.4842,59.5335,549941.0
2018-10-25 12:40:00,84.52,84.58,84.51,84.56,383239.0,59.5335,59.5758,59.5265,59.5617,383239.0
2018-10-25 12:50:00,84.57,84.57,84.53,84.54,332449.0,59.5687,59.5687,59.5405,59.5476,332449.0
2018-10-25 13:00:00,84.55,84.55,84.49,84.49,583218.0,59.5546,59.5546,59.5124,59.5124,583218.0
2018-10-25 13:10:00,84.5,84.5,84.46,84.46,140801.0,59.5194,59.5194,59.4912,59.4912,140801.0
2018-10-25 13:20:00,84.46,84.52,84.46,84.51,401800.0,59.4912,59.5335,59.4912,59.5265,401800.0
2018-10-25 13:30:00,84.51,84.56,84.5,84.55,131821.0,59.5265,59.5617,59.5194,59.5546,131821.0
2018-10-25 13:40:00,84.55,84.56,84.52,84.55,348549.0,59.5546,59.5617,59.5335,59.5546,348549.0
2018-10-25 13:50:00,84.55,84.55,84.51,84.54,322718.0,59.5546,59.5546,59.5265,59.5476,322718.0
2018-10-25 14:00:00,84.54,84.56,84.52,84.56,223045.0,59.5476,59.5617,59.5335,59.5617,223045.0
2018-10-25 14:10:00,84.56,84.58,84.53,84.56,341225.0,59.5617,59.5758,59.5405,59.5617,341225.0
2018-10-25 14:20:00,84.56,84.58,84.54,84.57,345024.0,59.5617,59.5758,59.5476,59.5687,345024.0
2018-10-25 14:30:00,84.58,84.65,84.57,84.63,585824.0,59.5758,59.6251,59.5687,59.611,585824.0
2018-10-25 14:40:00,84.63,84.65,84.61,84.65,260961.0,59.611,59.6251,59.5969,59.6251,260961.0
2018-10-25 14:50:00,84.65,84.65,84.58,84.58,617011.0,59.6251,59.6251,59.5758,59.5758,617011.0
2018-10-25 15:00:00,84.59,84.61,84.57,84.57,260218.0,59.5828,59.5969,59.5687,59.5687,260218.0
2018-10-25 15:10:00,84.57,84.63,84.57,84.62,369504.0,59.5687,59.611,59.5687,59.6039,369504.0
2018-10-25 15:20:00,84.62,84.62,84.59,84.6,333294.0,59.6039,59.6039,59.5828,59.5899,333294.0
2018-10-25 15:30:00,84.6,84.62,84.58,84.6,627175.0,59.5899,59.6039,59.5758,59.5899,627175.0
2018-10-25 15:40:00,84.61,84.67,84.61,84.64,1308776.0,59.5969,59.6392,59.5969,59.618,1308776.0
2018-10-25 15:50:00,84.64,84.65,84.59,84.62,947013.0,59.618,59.6251,59.5828,59.6039,947013.0
2018-10-26 09:30:00,84.31,84.48,84.24,84.4,844017.0,59.3856,59.5053,59.3363,59.449,844017.0
2018-10-26 09:40:00,84.4,84.41,84.37,84.39,690086.0,59.449,59.456,59.4278,59.4419,690086.0
2018-10-26 09:50:00,84.39,84.4,84.33,84.34,318345.0,59.4419,59.449,59.3997,59.4067,318345.0
2018-10-26 10:00:00,84.34,84.34,84.2,84.23,1444444.0,59.4067,59.4067,59.3081,59.3292,1444444.0
2018-10-26 10:10:00,84.24,84.31,84.19,84.31,888579.0,59.3363,59.3856,59.3011,59.3856,888579.0
2018-10-26 10:20:00,84.3,84.35,84.24,84.25,468336.0,59.3785,59.4138,59.3363,59.3433,468336.0
2018-10-26 10:30:00,84.24,84.24,84.16,84.19,311353.0,59.3363,59.3363,59.2799,59.3011,311353.0
2018-10-26 10:40:00,84.18,84.25,84.18,84.23,493024.0,59.294,59.3433,59.294,59.3292,493024.0
2018-10-26 10:50:00,84.23,84.26,84.19,84.19,673836.0,59.3292,59.3504,59.3011,59.3011,673836.0
2018-10-26 11:00:00,84.19,84.26,84.18,84.22,439912.0,59.3011,59.3504,59.294,59.3222,439912.0
2018-10-26 11:10:00,84.21,84.23,84.17,84.2,727245.0,59.3151,59.3292,59.287,59.3081,727245.0
2018-10-26 11:20:00,84.2,84.29,84.2,84.27,718417.0,59.3081,59.3715,59.3081,59.3574,718417.0
2018-10-26 11:30:00,84.27,84.33,84.26,84.27,578600.0,59.3574,59.3997,59.3504,59.3574,578600.0
2018-10-26 11:40:00,84.27,84.29,84.23,84.24,327500.0,59.3574,59.3715,59.3292,59.3363,327500.0
2018-10-26 11:50:00,84.23,84.31,84.23,84.25,614150.0,59.3292,59.3856,59.3292,59.3433,614150.0
2018-10-26 12:00:00,84.25,84.28,84.23,84.26,604984.0,59.3433,59.3645,59.3292,59.3504,604984.0
2018-10-26 12:10:00,84.26,84.26,84.23,84.24,233788.0,59.3504,59.3504,59.3292,59.3363,233788.0
2018-10-26 12:20:00,84.25,84.31,84.24,84.3,1183327.0,59.3433,59.3856,59.3363,59.3785,1183327.0
2018-10-26 12:30:00,84.3,84.35,84.29,84.34,582299.0,59.3785,59.4138,59.3715,59.4067,582299.0
2018-10-26 12:40:00,84.34,84.46,84.34,84.45,757814.0,59.4067,59.4912,59.4067,59.4842,757814.0
2018-10-26 12:50:00,84.45,84.47,84.4,84.41,578663.0,59.4842,59.4983,59.449,59.456,578663.0
2018-10-26 13:00:00,84.41,84.53,84.4,84.48,793248.0,59.456,59.5405,59.449,59.5053,793248.0
2018-10-26 13:10:00,84.48,84.51,84.46,84.5,224909.0,59.5053,59.5265,59.4912,59.5194,224909.0
2018-10-26 13:20:00,84.49,84.5,84.39,84.4,688455.0,59.5124,59.5194,59.4419,59.449,688455.0
2018-10-26 13:30:00,84.4,84.4,84.28,84.3,884596.0,59.449,59.449,59.3645,59.3785,884596.0
2018-10-26 13:40:00,84.3,84.4,84.3,84.38,222520.0,59.3785,59.449,59.3785,59.4349,222520.0
2018-10-26 13:50:00,84.38,84.45,84.37,84.43,193992.0,59.4349,59.4842,59.4278,59.4701,193992.0
2018-10-26 14:00:00,84.42,84.45,84.34,84.37,246310.0,59.4631,59.4842,59.4067,59.4278,246310.0
2018-10-26 14:10:00,84.36,84.38,84.34,84.34,238228.0,59.4208,59.4349,59.4067,59.4067,238228.0
2018-10-26 14:20:00,84.35,84.4,84.32,84.36,179376.0,59.4138,59.449,59.3926,59.4208,179376.0
2018-10-26 14:30:00,84.36,84.4,84.35,84.38,349050.0,59.4208,59.449,59.4138,59.4349,349050.0
2018-10-26 14:40:00,84.38,84.41,84.33,84.33,264319.0,59.4349,59.456,59.3997,59.3997,264319.0
2018-10-26 14:50:00,84.33,84.33,84.24,84.26,562210.0,59.3997,59.3997,59.3363,59.3504,562210.0
2018-10-26 15:00:00,84.26,84.28,84.22,84.25,562963.0,59.3504,59.3645,59.3222,59.3433,562963.0
2018-10-26 15:10:00,84.25,84.3,84.22,84.3,330315.0,59.3433,59.3785,59.3222,59.3785,330315.0
2018-10-26 15:20:00,84.3,84.32,84.27,84.29,594711.0,59.3785,59.3926,59.3574,59.3715,594711.0
2018-10-26 15:30:00,84.29,84.31,84.24,84.27,575091.0,59.3715,59.3856,59.3363,59.3574,575091.0
2018-10-26 15:40:00,84.26,84.3,84.22,84.25,862022.0,59.3504,59.3785,59.3222,59.3433,862022.0
2018-10-26 15:50:00,84.25,84.34,84.22,84.23,1580126.0,59.3433,59.4067,59.3222,59.3292,1580126.0
2018-10-29 09:30:00,84.4,84.44,84.35,84.37,881855.0,59.449,59.4772,59.4138,59.4278,881855.0
2018-10-29 09:40:00,84.36,84.38,84.34,84.35,434623.0,59.4208,59.4349,59.4067,59.4138,434623.0
2018-10-29 09:50:00,84.36,84.38,84.34,84.36,388093.0,59.4208,59.4349,59.4067,59.4208,388093.0
2018-10-29 10:00:00,84.35,84.42,84.35,84.4,483995.0,59.4138,59.4631,59.4138,59.449,483995.0
2018-10-29 10:10:00,84.4,84.4,84.36,84.38,302441.0,59.449,59.449,59.4208,59.4349,302441.0
2018-10-29 10:20:00,84.38,84.39,84.36,84.37,214930.0,59.4349,59.4419,59.4208,59.4278,214930.0
2018-10-29 10:30:00,84.37,84.38,84.33,84.36,742443.0,59.4278,59.4349,59.3997,59.4208,742443.0
2018-10-29 10:40:00,84.36,84.39,84.35,84.35,349793.0,59.4208,59.4419,59.4138,59.4138,349793.0
2018-10-29 10:50:00,84.35,84.38,84.34,84.36,376685.0,59.4138,59.4349,59.4067,59.4208,376685.0
2018-10-29 11:00:00,84.36,84.38,84.33,84.33,240232.0,59.4208,59.4349,59.3997,59.3997,240232.0
2018-10-29 11:10:00,84.34,84.34,84.29,84.31,185401.0,59.4067,59.4067,59.3715,59.3856,185401.0
2018-10-29 11:20:00,84.31,84.35,84.31,84.33,584387.0,59.3856,59.4138,59.3856,59.3997,584387.0
2018-10-29 11:30:00,84.33,84.36,84.31,84.35,198597.0,59.3997,59.4208,59.3856,59.4138,198597.0
2018-10-29 11:40:00,84.35,84.37,84.34,84.36,85848.0,59.4138,59.4278,59.4067,59.4208,85848.0
2018-10-29 11:50:00,84.36,84.36,84.29,84.3,275088.0,59.4208,59.4208,59.3715,59.3785,275088.0
2018-10-29 12:00:00,84.3,84.31,84.28,84.3,405754.0,59.3785,59.3856,59.3645,59.3785,405754.0
2018-10-29 12:10:00,84.3,84.33,84.29,84.33,509244.0,59.3785,59.3997,59.3715,59.3997,509244.0
2018-10-29 12:20:00,84.33,84.33,84.29,84.31,686169.0,59.3997,59.3997,59.3715,59.3856,686169.0
2018-10-29 12:30:00,84.31,84.33,84.29,84.31,196636.0,59.3856,59.3997,59.3715,59.3856,196636.0
2018-10-29 12:40:00,84.32,84.35,84.31,84.32,511551.0,59.3926,59.4138,59.3856,59.3926,511551.0
2018-10-29 12:50:00,84.33,84.34,84.28,84.32,419489.0,59.3997,59.4067,59.3645,59.3926,419489.0
2018-10-29 13:00:00,84.33,84.34,84.3,84.31,745834.0,59.3997,59.4067,59.3785,59.3856,745834.0
2018-10-29 13:10:00,84.31,84.32,84.28,84.29,396768.0,59.3856,59.3926,59.3645,59.3715,396768.0
2018-10-29 13:20:00,84.29,84.31,84.26,84.27,98504.0,59.3715,59.3856,59.3504,59.3574,98504.0
2018-10-29 13:30:00,84.26,84.33,84.26,84.29,376803.0,59.3504,59.3997,59.3504,59.3715,376803.0
2018-10-29 13:40:00,84.28,84.32,84.27,84.31,240148.0,59.3645,59.3926,59.3574,59.3856,240148.0
2018-10-29 13:50:00,84.31,84.33,84.28,84.29,216450.0,59.3856,59.3997,59.3645,59.3715,216450.0
2018-10-29 14:00:00,84.29,84.32,84.27,84.28,121241.0,59.3715,59.3926,59.3574,59.3645,121241.0
2018-10-29 14:10:00,84.29,84.29,84.22,84.23,500227.0,59.3715,59.3715,59.3222,59.3292,500227.0
2018-10-29 14:20:00,84.23,84.23,84.18,84.19,278405.0,59.3292,59.3292,59.294,59.3011,278405.0
2018-10-29 14:30:00,84.18,84.19,84.15,84.17,402100.0,59.294,59.3011,59.2729,59.287,402100.0
2018-10-29 14:40:00,84.18,84.23,84.17,84.18,278886.0,59.294,59.3292,59.287,59.294,278886.0
2018-10-29 14:50:00,84.18,84.21,84.16,84.21,386510.0,59.294,59.3151,59.2799,59.3151,386510.0
2018-10-29 15:00:00,84.21,84.21,84.11,84.14,542598.0,59.3151,59.3151,59.2447,59.2658,542598.0
2018-10-29 15:10:00,84.14,84.17,84.08,84.16,440180.0,59.2658,59.287,59.2236,59.2799,440180.0
2018-10-29 15:20:00,84.16,84.18,84.11,84.15,433824.0,59.2799,59.294,59.2447,59.2729,433824.0
2018-10-29 15:30:00,84.15,84.16,84.08,84.12,535653.0,59.2729,59.2799,59.2236,59.2518,535653.0
2018-10-29 15:40:00,84.13,84.16,84.04,84.13,1001991.0,59.2588,59.2799,59.1954,59.2588,1001991.0
2018-10-29 15:50:00,84.13,84.19,84.13,84.17,1535061.0,59.2588,59.3011,59.2588,59.287,1535061.0
2018-10-30 09:30:00,84.17,84.23,84.13,84.2,374023.0,59.287,59.3292,59.2588,59.3081,374023.0
2018-10-30 09:40:00,84.2,84.28,84.2,84.25,256246.0,59.3081,59.3645,59.3081,59.3433,256246.0
2018-10-30 09:50:00,84.26,84.3,84.24,84.27,551256.0,59.3504,59.3785,59.3363,59.3574,551256.0
2018-10-30 10:00:00,84.27,84.29,84.18,84.2,688243.0,59.3574,59.3715,59.294,59.3081,688243.0
2018-10-30 10:10:00,84.2,84.23,84.18,84.23,279858.0,59.3081,59.3292,59.294,59.3292,279858.0
2018-10-30 10:20:00,84.23,84.23,84.15,84.16,502081.0,59.3292,59.3292,59.2729,59.2799,502081.0
2018-10-30 10:30:00,84.16,84.2,84.12,84.14,546840.0,59.2799,59.3081,59.2518,59.2658,546840.0
2018-10-30 10:40:00,84.14,84.14,84.08,84.11,438041.0,59.2658,59.2658,59.2236,59.2447,438041.0
2018-10-30 10:50:00,84.1,84.11,84.08,84.09,571588.0,59.2377,59.2447,59.2236,59.2306,571588.0
2018-10-30 11:00:00,84.09,84.16,84.08,84.15,183586.0,59.2306,59.2799,59.2236,59.2729,183586.0
2018-10-30 11:10:00,84.15,84.16,84.1,84.13,240685.0,59.2729,59.2799,59.2377,59.2588,240685.0
2018-10-30 11:20:00,84.15,84.16,84.11,84.16,313222.0,59.2729,59.2799,59.2447,59.2799,313222.0
2018-10-30 11:30:00,84.16,84.16,84.11,84.12,610962.0,59.2799,59.2799,59.2447,59.2518,610962.0
2018-10-30 11:40:00,84.12,84.13,84.1,84.12,226515.0,59.2518,59.2588,59.2377,59.2518,226515.0
2018-10-30 11:50:00,84.13,84.13,84.08,84.09,960230.0,59.2588,59.2588,59.2236,59.2306,960230.0
2018-10-30 12:00:00,84.08,84.13,84.08,84.09,88482.0,59.2236,59.2588,59.2236,59.2306,88482.0
2018-10-30 12:10:00,84.1,84.11,84.05,84.07,193668.0,59.2377,59.2447,59.2024,59.2165,193668.0
2018-10-30 12:20:00,84.07,84.11,84.06,84.1,273457.0,59.2165,59.2447,59.2095,59.2377,273457.0
2018-10-30 12:30:00,84.1,84.1,84.05,84.09,133877.0,59.2377,59.2377,59.2024,59.2306,133877.0
2018-10-30 12:40:00,84.09,84.1,84.06,84.09,191246.0,59.2306,59.2377,59.2095,59.2306,191246.0
2018-10-30 12:50:00,84.09,84.09,84.01,84.03,352032.0,59.2306,59.2306,59.1743,59.1884,352032.0
2018-10-30 13:00:00,84.03,84.07,84.02,84.06,159559.0,59.1884,59.2165,59.1813,59.2095,159559.0
2018-10-30 13:10:00,84.06,84.08,84.02,84.06,532796.0,59.2095,59.2236,59.1813,59.2095,532796.0
2018-10-30 13:20:00,84.05,84.08,84.01,84.02,143741.0,59.2024,59.2236,59.1743,59.1813,143741.0
2018-10-30 13:30:00,84.02,84.03,83.98,84.02,265445.0,59.1813,59.1884,59.1531,59.1813,265445.0
2018-10-30 13:40:00,84.03,84.08,84.02,84.06,66268.0,59.1884,59.2236,59.1813,59.2095,66268.0
2018-10-30 13:50:00,84.06,84.07,84.04,84.06,243540.0,59.2095,59.2165,59.1954,59.2095,243540.0
2018-10-30 14:00:00,84.06,84.08,84.0,84.01,158024.0,59.2095,59.2236,59.1672,59.1743,158024.0
2018-10-30 14:10:00,84.01,84.06,84.0,84.02,135416.0,59.1743,59.2095,59.1672,59.1813,135416.0
2018-10-30 14:20:00,84.02,84.05,84.0,84.04,729082.0,59.1813,59.2024,59.1672,59.1954,729082.0
2018-10-30 14:30:00,84.04,84.08,84.01,84.06,501641.0,59.1954,59.2236,59.1743,59.2095,501641.0
2018-10-30 14:40:00,84.06,84.07,84.03,84.04,211626.0,59.2095,59.2165,59.1884,59.1954,211626.0
2018-10-30 14:50:00,84.05,84.16,84.04,84.13,535909.0,59.2024,59.2799,59.1954,59.2588,535909.0
2018-10-30 15:00:00,84.14,84.14,84.07,84.14,511332.0,59.2658,59.2658,59.2165,59.2658,511332.0
2018-10-30 15:10:00,84.14,84.17,84.13,84.16,703346.0,59.2658,59.287,59.2588,59.2799,703346.0
2018-10-30 15:20:00,84.17,84.19,84.13,84.18,679669.0,59.287,59.3011,59.2588,59.294,679669.0
2018-10-30 15:30:00,84.19,84.24,84.17,84.22,809399.0,59.3011,59.3363,59.287,59.3222,809399.0
2018-10-30 15:40:00,84.22,84.25,84.21,84.25,925333.0,59.3222,59.3433,59.3151,59.3433,925333.0
2018-10-30 15:50:00,84.25,84.35,84.25,84.33,3486509.0,59.3433,59.4138,59.3433,59.3997,3486509.0
2018-10-31 09:30:00,84.45,84.53,84.41,84.52,1997099.0,59.4842,59.5405,59.456,59.5335,1997099.0
2018-10-31 09:40:00,84.52,84.53,84.5,84.51,797240.0,59.5335,59.5405,59.5194,59.5265,797240.0
2018-10-31 09:50:00,84.51,84.52,84.48,84.52,594178.0,59.5265,59.5335,59.5053,59.5335,594178.0
2018-10-31 10:00:00,84.52,84.53,84.48,84.49,341759.0,59.5335,59.5405,59.5053,59.5124,341759.0
2018-10-31 10:10:00,84.48,84.52,84.46,84.51,245188.0,59.5053,59.5335,59.4912,59.5265,245188.0
2018-10-31 10:20:00,84.51,84.56,84.5,84.53,517024.0,59.5265,59.5617,59.5194,59.5405,517024.0
2018-10-31 10:30:00,84.53,84.57,84.52,84.54,163248.0,59.5405,59.5687,59.5335,59.5476,163248.0
2018-10-31 10:40:00,84.55,84.59,84.53,84.55,367493.0,59.5546,59.5828,59.5405,59.5546,367493.0
2018-10-31 10:50:00,84.55,84.56,84.51,84.54,347587.0,59.5546,59.5617,59.5265,59.5476,347587.0
2018-10-31 11:00:00,84.54,84.55,84.48,84.5,300747.0,59.5476,59.5546,59.5053,59.5194,300747.0
2018-10-31 11:10:00,84.5,84.52,84.43,84.45,309484.0,59.5194,59.5335,59.4701,59.4842,309484.0
2018-10-31 11:20:00,84.45,84.51,84.45,84.51,170885.0,59.4842,59.5265,59.4842,59.5265,170885.0
2018-10-31 11:30:00,84.51,84.51,84.49,84.51,453901.0,59.5265,59.5265,59.5124,59.5265,453901.0
2018-10-31 11:40:00,84.51,84.51,84.44,84.47,276845.0,59.5265,59.5265,59.4772,59.4983,276845.0
2018-10-31 11:50:00,84.47,84.49,84.45,84.48,84992.0,59.4983,59.5124,59.4842,59.5053,84992.0
2018-10-31 12:00:00,84.48,84.49,84.42,84.45,92557.0,59.5053,59.5124,59.4631,59.4842,92557.0
2018-10-31 12:10:00,84.45,84.47,84.42,84.46,99871.0,59.4842,59.4983,59.4631,59.4912,99871.0
2018-10-31 12:20:00,84.45,84.48,84.44,84.45,160612.0,59.4842,59.5053,59.4772,59.4842,160612.0
2018-10-31 12:30:00,84.45,84.5,84.45,84.5,65386.0,59.4842,59.5194,59.4842,59.5194,65386.0
2018-10-31 12:40:00,84.5,84.5,84.46,84.48,370836.0,59.5194,59.5194,59.4912,59.5053,370836.0
2018-10-31 12:50:00,84.47,84.5,84.47,84.5,41883.0,59.4983,59.5194,59.4983,59.5194,41883.0
2018-10-31 13:00:00,84.5,84.5,84.48,84.48,138480.0,59.5194,59.5194,59.5053,59.5053,138480.0
2018-10-31 13:10:00,84.49,84.52,84.48,84.51,79803.0,59.5124,59.5335,59.5053,59.5265,79803.0
2018-10-31 13:20:00,84.51,84.52,84.49,84.51,573274.0,59.5265,59.5335,59.5124,59.5265,573274.0
2018-10-31 13:30:00,84.51,84.51,84.48,84.48,260615.0,59.5265,59.5265,59.5053,59.5053,260615.0
2018-10-31 13:40:00,84.48,84.52,84.48,84.5,158449.0,59.5053,59.5335,59.5053,59.5194,158449.0
2018-10-31 13:50:00,84.5,84.52,84.49,84.52,278334.0,59.5194,59.5335,59.5124,59.5335,278334.0
2018-10-31 14:00:00,84.52,84.58,84.51,84.57,627463.0,59.5335,59.5758,59.5265,59.5687,627463.0
2018-10-31 14:10:00,84.58,84.59,84.57,84.58,440209.0,59.5758,59.5828,59.5687,59.5758,440209.0
2018-10-31 14:20:00,84.58,84.58,84.54,84.56,330975.0,59.5758,59.5758,59.5476,59.5617,330975.0
2018-10-31 14:30:00,84.55,84.56,84.49,84.5,386250.0,59.5546,59.5617,59.5124,59.5194,386250.0
2018-10-31 14:40:00,84.49,84.52,84.49,84.51,223223.0,59.5124,59.5335,59.5124,59.5265,223223.0
2018-10-31 14:50:00,84.51,84.52,84.5,84.52,118154.0,59.5265,59.5335,59.5194,59.5335,118154.0
2018-10-31 15:00:00,84.52,84.57,84.52,84.54,716277.0,59.5335,59.5687,59.5335,59.5476,716277.0
2018-10-31 15:10:00,84.54,84.56,84.52,84.55,164521.0,59.5476,59.5617,59.5335,59.5546,164521.0
2018-10-31 15:20:00,84.55,84.56,84.49,84.51,796810.0,59.5546,59.5617,59.5124,59.5265,796810.0
2018-10-31 15:30:00,84.51,84.51,84.46,84.46,422039.0,59.5265,59.5265,59.4912,59.4912,422039.0
2018-10-31 15:40:00,84.47,84.48,84.4,84.41,1441772.0,59.4983,59.5053,59.449,59.456,1441772.0
2018-10-31 15:50:00,84.41,84.43,84.36,84.38,2194626.0,59.456,59.4701,59.4208,59.4349,2194626.0
2018-11-01 09:30:00,84.09,84.12,84.05,84.1,490041.0,59.5222,59.5434,59.4938,59.5292,490041.0
2018-11-01 09:40:00,84.1,84.1,84.01,84.03,349049.0,59.5292,59.5292,59.4655,59.4797,349049.0
2018-11-01 09:50:00,84.02,84.09,84.01,84.06,391459.0,59.4726,59.5222,59.4655,59.5009,391459.0
2018-11-01 10:00:00,84.06,84.06,84.0,84.04,460001.0,59.5009,59.5009,59.4584,59.4868,460001.0
2018-11-01 10:10:00,84.04,84.1,84.04,84.05,182794.0,59.4868,59.5292,59.4868,59.4938,182794.0
2018-11-01 10:20:00,84.05,84.08,84.03,84.07,75881.0,59.4938,59.5151,59.4797,59.508,75881.0
2018-11-01 10:30:00,84.07,84.14,84.06,84.13,457002.0,59.508,59.5575,59.5009,59.5505,457002.0
2018-11-01 10:40:00,84.13,84.15,84.1,84.13,201944.0,59.5505,59.5646,59.5292,59.5505,201944.0
2018-11-01 10:50:00,84.13,84.16,84.13,84.16,413574.0,59.5505,59.5717,59.5505,59.5717,413574.0
2018-11-01 11:00:00,84.16,84.16,84.11,84.13,219480.0,59.5717,59.5717,59.5363,59.5505,219480.0
2018-11-01 11:10:00,84.13,84.17,84.13,84.16,100290.0,59.5505,59.5788,59.5505,59.5717,100290.0
2018-11-01 11:20:00,84.16,84.18,84.15,84.17,191870.0,59.5717,59.5859,59.5646,59.5788,191870.0
2018-11-01 11:30:00,84.18,84.19,84.16,84.17,410322.0,59.5859,59.5929,59.5717,59.5788,410322.0
2018-11-01 11:40:00,84.17,84.19,84.15,84.18,182029.0,59.5788,59.5929,59.5646,59.5859,182029.0
2018-11-01 11:50:00,84.18,84.2,84.16,84.17,353105.0,59.5859,59.6,59.5717,59.5788,353105.0
2018-11-01 12:00:00,84.17,84.17,84.15,84.17,231855.0,59.5788,59.5788,59.5646,59.5788,231855.0
2018-11-01 12:10:00,84.17,84.18,84.15,84.16,122628.0,59.5788,59.5859,59.5646,59.5717,122628.0
2018-11-01 12:20:00,84.16,84.18,84.15,84.16,401180.0,59.5717,59.5859,59.5646,59.5717,401180.0
2018-11-01 12:30:00,84.17,84.21,84.16,84.2,387033.0,59.5788,59.6071,59.5717,59.6,387033.0
2018-11-01 12:40:00,84.2,84.22,84.19,84.22,213258.0,59.6,59.6142,59.5929,59.6142,213258.0
2018-11-01 12:50:00,84.22,84.25,84.21,84.25,346158.0,59.6142,59.6354,59.6071,59.6354,346158.0
2018-11-01 13:00:00,84.25,84.28,84.24,84.26,523761.0,59.6354,59.6566,59.6283,59.6425,523761.0
2018-11-01 13:10:00,84.27,84.3,84.26,84.3,115013.0,59.6496,59.6708,59.6425,59.6708,115013.0
2018-11-01 13:20:00,84.29,84.32,84.28,84.31,396545.0,59.6637,59.685,59.6566,59.6779,396545.0
2018-11-01 13:30:00,84.31,84.33,84.29,84.31,251945.0,59.6779,59.692,59.6637,59.6779,251945.0
2018-11-01 13:40:00,84.31,84.34,84.3,84.31,273217.0,59.6779,59.6991,59.6708,59.6779,273217.0
2018-11-01 13:50:00,84.31,84.31,84.3,84.3,162631.0,59.6779,59.6779,59.6708,59.6708,162631.0
2018-11-01 14:00:00,84.31,84.31,84.25,84.26,381100.0,59.6779,59.6779,59.6354,59.6425,381100.0
2018-11-01 14:10:00,84.27,84.31,84.26,84.31,339403.0,59.6496,59.6779,59.6425,59.6779,339403.0
2018-11-01 14:20:00,84.31,84.32,84.3,84.32,228430.0,59.6779,59.685,59.6708,59.685,228430.0
2018-11-01 14:30:00,84.31,84.32,84.29,84.31,232963.0,59.6779,59.685,59.6637,59.6779,232963.0
2018-11-01 14:40:00,84.31,84.32,84.28,84.29,287822.0,59.6779,59.685,59.6566,59.6637,287822.0
2018-11-01 14:50:00,84.29,84.34,84.28,84.34,350673.0,59.6637,59.6991,59.6566,59.6991,350673.0
2018-11-01 15:00:00,84.34,84.35,84.32,84.34,172387.0,59.6991,59.7062,59.685,59.6991,172387.0
2018-11-01 15:10:00,84.34,84.36,84.32,84.32,345774.0,59.6991,59.7133,59.685,59.685,345774.0
2018-11-01 15:20:00,84.32,84.33,84.31,84.33,379944.0,59.685,59.692,59.6779,59.692,379944.0
2018-11-01 15:30:00,84.33,84.35,84.32,84.33,372239.0,59.692,59.7062,59.685,59.692,372239.0
2018-11-01 15:40:00,84.33,84.39,84.32,84.34,605454.0,59.692,59.7345,59.685,59.6991,605454.0
2018-11-01 15:50:00,84.35,84.41,84.31,84.36,4017145.0,59.7062,59.7487,59.6779,59.7133,4017145.0
2018-11-02 09:30:00,84.42,84.46,84.35,84.45,401589.0,59.7557,59.7841,59.7062,59.777,401589.0
2018-11-02 09:40:00,84.45,84.53,84.44,84.49,404035.0,59.777,59.8336,59.7699,59.8053,404035.0
2018-11-02 09:50:00,84.49,84.49,84.44,84.46,401622.0,59.8053,59.8053,59.7699,59.7841,401622.0
2018-11-02 10:00:00,84.47,84.47,84.44,84.44,378077.0,59.7911,59.7911,59.7699,59.7699,378077.0
2018-11-02 10:10:00,84.44,84.46,84.4,84.45,663846.0,59.7699,59.7841,59.7416,59.777,663846.0
2018-11-02 10:20:00,84.45,84.45,84.37,84.38,206271.0,59.777,59.777,59.7203,59.7274,206271.0
2018-11-02 10:30:00,84.38,84.4,84.35,84.36,455132.0,59.7274,59.7416,59.7062,59.7133,455132.0
2018-11-02 10:40:00,84.36,84.4,84.33,84.38,922307.0,59.7133,59.7416,59.692,59.7274,922307.0
2018-11-02 10:50:00,84.39,84.41,84.37,84.41,344995.0,59.7345,59.7487,59.7203,59.7487,344995.0
2018-11-02 11:00:00,84.41,84.41,84.35,84.39,187140.0,59.7487,59.7487,59.7062,59.7345,187140.0
2018-11-02 11:10:00,84.39,84.4,84.34,84.36,107689.0,59.7345,59.7416,59.6991,59.7133,107689.0
2018-11-02 11:20:00,84.36,84.38,84.33,84.34,299948.0,59.7133,59.7274,59.692,59.6991,299948.0
2018-11-02 11:30:00,84.34,84.36,84.33,84.36,199399.0,59.6991,59.7133,59.692,59.7133,199399.0
2018-11-02 11:40:00,84.36,84.37,84.32,84.33,438976.0,59.7133,59.7203,59.685,59.692,438976.0
2018-11-02 11:50:00,84.33,84.34,84.29,84.31,483095.0,59.692,59.6991,59.6637,59.6779,483095.0
2018-11-02 12:00:00,84.31,84.32,84.25,84.25,396314.0,59.6779,59.685,59.6354,59.6354,396314.0
2018-11-02 12:10:00,84.26,84.26,84.2,84.25,626809.0,59.6425,59.6425,59.6,59.6354,626809.0
2018-11-02 12:20:00,84.25,84.26,84.24,84.26,369260.0,59.6354,59.6425,59.6283,59.6425,369260.0
2018-11-02 12:30:00,84.26,84.27,84.19,84.22,372879.0,59.6425,59.6496,59.5929,59.6142,372879.0
2018-11-02 12:40:00,84.22,84.24,84.21,84.22,500478.0,59.6142,59.6283,59.6071,59.6142,500478.0
2018-11-02 12:50:00,84.23,84.23,84.15,84.19,477635.0,59.6212,59.6212,59.5646,59.5929,477635.0
2018-11-02 13:00:00,84.18,84.19,84.14,84.18,451024.0,59.5859,59.5929,59.5575,59.5859,451024.0
2018-11-02 13:10:00,84.19,84.22,84.18,84.22,241662.0,59.5929,59.6142,59.5859,59.6142,241662.0
2018-11-02 13:20:00,84.22,84.25,84.21,84.25,132788.0,59.6142,59.6354,59.6071,59.6354,132788.0
2018-11-02 13:30:00,84.25,84.25,84.22,84.24,169768.0,59.6354,59.6354,59.6142,59.6283,169768.0
2018-11-02 13:40:00,84.24,84.29,84.23,84.27,285824.0,59.6283,59.6637,59.6212,59.6496,285824.0
2018-11-02 13:50:00,84.28,84.28,84.26,84.27,94888.0,59.6566,59.6566,59.6425,59.6496,94888.0
2018-11-02 14:00:00,84.27,84.27,84.25,84.25,195282.0,59.6496,59.6496,59.6354,59.6354,195282.0
2018-11-02 14:10:00,84.25,84.26,84.24,84.25,77305.0,59.6354,59.6425,59.6283,59.6354,77305.0
2018-11-02 14:20:00,84.25,84.34,84.24,84.34,266850.0,59.6354,59.6991,59.6283,59.6991,266850.0
2018-11-02 14:30:00,84.34,84.37,84.3,84.34,236002.0,59.6991,59.7203,59.6708,59.6991,236002.0
2018-11-02 14:40:00,84.33,84.35,84.32,84.33,234199.0,59.692,59.7062,59.685,59.692,234199.0
2018-11-02 14:50:00,84.33,84.35,84.32,84.33,210081.0,59.692,59.7062,59.685,59.692,210081.0
2018-11-02 15:00:00,84.34,84.34,84.3,84.34,119742.0,59.6991,59.6991,59.6708,59.6991,119742.0
2018-11-02 15:10:00,84.34,84.35,84.33,84.35,106172.0,59.6991,59.7062,59.692,59.7062,106172.0
2018-11-02 15:20:00,84.35,84.37,84.32,84.34,372617.0,59.7062,59.7203,59.685,59.6991,372617.0
2018-11-02 15:30:00,84.34,84.35,84.31,84.33,630358.0,59.6991,59.7062,59.6779,59.692,630358.0
2018-11-02 15:40:00,84.33,84.37,84.32,84.36,224062.0,59.692,59.7203,59.685,59.7133,224062.0
2018-11-02 15:50:00,84.36,84.37,84.27,84.28,1890325.0,59.7133,59.7203,59.6496,59.6566,1890325.0
2018-11-05 09:30:00,84.27,84.35,84.27,84.31,171314.0,59.6496,59.7062,59.6496,59.6779,171314.0
2018-11-05 09:40:00,84.31,84.32,84.28,84.3,102677.0,59.6779,59.685,59.6566,59.6708,102677.0
2018-11-05 09:50:00,84.3,84.35,84.29,84.33,221156.0,59.6708,59.7062,59.6637,59.692,221156.0
2018-11-05 10:00:00,84.33,84.33,84.25,84.26,204794.0,59.692,59.692,59.6354,59.6425,204794.0
2018-11-05 10:10:00,84.26,84.28,84.23,84.28,267907.0,59.6425,59.6566,59.6212,59.6566,267907.0
2018-11-05 10:20:00,84.28,84.3,84.24,84.29,230191.0,59.6566,59.6708,59.6283,59.6637,230191.0
2018-11-05 10:30:00,84.29,84.32,84.28,84.29,81898.0,59.6637,59.685,59.6566,59.6637,81898.0
2018-11-05 10:40:00,84.3,84.33,84.28,84.3,44825.0,59.6708,59.692,59.6566,59.6708,44825.0
2018-11-05 10:50:00,84.3,84.37,84.29,84.36,82719.0,59.6708,59.7203,59.6637,59.7133,82719.0
2018-11-05 11:00:00,84.37,84.38,84.33,84.37,256632.0,59.7203,59.7274,59.692,59.7203,256632.0
2018-11-05 11:10:00,84.36,84.37,84.34,84.36,131794.0,59.7133,59.7203,59.6991,59.7133,131794.0
2018-11-05 11:20:00,84.35,84.36,84.32,84.33,92552.0,59.7062,59.7133,59.685,59.692,92552.0
2018-11-05 11:30:00,84.33,84.35,84.31,84.34,38847.0,59.692,59.7062,59.6779,59.6991,38847.0
2018-11-05 11:40:00,84.35,84.37,84.33,84.34,63712.0,59.7062,59.7203,59.692,59.6991,63712.0
2018-11-05 11:50:00,84.34,84.4,84.34,84.4,125378.0,59.6991,59.7416,59.6991,59.7416,125378.0
2018-11-05 12:00:00,84.4,84.4,84.35,84.36,297178.0,59.7416,59.7416,59.7062,59.7133,297178.0
2018-11-05 12:10:00,84.35,84.38,84.34,84.36,90410.0,59.7062,59.7274,59.6991,59.7133,90410.0
2018-11-05 12:20:00,84.36,84.38,84.35,84.38,181875.0,59.7133,59.7274,59.7062,59.7274,181875.0
2018-11-05 12:30:00,84.38,84.38,84.34,84.34,169115.0,59.7274,59.7274,59.6991,59.6991,169115.0
2018-11-05 12:40:00,84.35,84.36,84.34,84.35,320600.0,59.7062,59.7133,59.6991,59.7062,320600.0
2018-11-05 12:50:00,84.34,84.36,84.34,84.36,52415.0,59.6991,59.7133,59.6991,59.7133,52415.0
2018-11-05 13:00:00,84.36,84.36,84.34,84.36,156995.0,59.7133,59.7133,59.6991,59.7133,156995.0
2018-11-05 13:10:00,84.36,84.36,84.35,84.36,725883.0,59.7133,59.7133,59.7062,59.7133,725883.0
2018-11-05 13:20:00,84.36,84.41,84.35,84.39,171353.0,59.7133,59.7487,59.7062,59.7345,171353.0
2018-11-05 13:30:00,84.39,84.42,84.39,84.41,112286.0,59.7345,59.7557,59.7345,59.7487,112286.0
2018-11-05 13:40:00,84.42,84.42,84.4,84.4,96943.0,59.7557,59.7557,59.7416,59.7416,96943.0
2018-11-05 13:50:00,84.4,84.43,84.39,84.41,386980.0,59.7416,59.7628,59.7345,59.7487,386980.0
2018-11-05 14:00:00,84.42,84.43,84.41,84.41,104097.0,59.7557,59.7628,59.7487,59.7487,104097.0
2018-11-05 14:10:00,84.41,84.44,84.41,84.43,138300.0,59.7487,59.7699,59.7487,59.7628,138300.0
2018-11-05 14:20:00,84.44,84.44,84.4,84.42,140451.0,59.7699,59.7699,59.7416,59.7557,140451.0
2018-11-05 14:30:00,84.43,84.43,84.36,84.38,115875.0,59.7628,59.7628,59.7133,59.7274,115875.0
2018-11-05 14:40:00,84.39,84.42,84.38,84.4,76765.0,59.7345,59.7557,59.7274,59.7416,76765.0
2018-11-05 14:50:00,84.39,84.41,84.39,84.39,39507.0,59.7345,59.7487,59.7345,59.7345,39507.0
2018-11-05 15:00:00,84.4,84.43,84.39,84.42,250562.0,59.7416,59.7628,59.7345,59.7557,250562.0
2018-11-05 15:10:00,84.42,84.44,84.41,84.42,249045.0,59.7557,59.7699,59.7487,59.7557,249045.0
2018-11-05 15:20:00,84.43,84.43,84.38,84.41,218209.0,59.7628,59.7628,59.7274,59.7487,218209.0
2018-11-05 15:30:00,84.41,84.42,84.38,84.41,145859.0,59.7487,59.7557,59.7274,59.7487,145859.0
2018-11-05 15:40:00,84.41,84.43,84.4,84.41,598494.0,59.7487,59.7628,59.7416,59.7487,598494.0
2018-11-05 15:50:00,84.41,84.41,84.35,84.35,1833586.0,59.7487,59.7487,59.7062,59.7062,1833586.0
2018-11-06 09:30:00,84.41,84.53,84.38,84.5,737255.0,59.7487,59.8336,59.7274,59.8124,737255.0
2018-11-06 09:40:00,84.5,84.5,84.46,84.48,443212.0,59.8124,59.8124,59.7841,59.7982,443212.0
2018-11-06 09:50:00,84.48,84.5,84.47,84.49,51136.0,59.7982,59.8124,59.7911,59.8053,51136.0
2018-11-06 10:00:00,84.48,84.5,84.46,84.48,151429.0,59.7982,59.8124,59.7841,59.7982,151429.0
2018-11-06 10:10:00,84.48,84.5,84.47,84.49,203137.0,59.7982,59.8124,59.7911,59.8053,203137.0
2018-11-06 10:20:00,84.5,84.51,84.49,84.5,203799.0,59.8124,59.8194,59.8053,59.8124,203799.0
2018-11-06 10:30:00,84.5,84.5,84.42,84.43,532529.0,59.8124,59.8124,59.7557,59.7628,532529.0
2018-11-06 10:40:00,84.42,84.51,84.42,84.48,744407.0,59.7557,59.8194,59.7557,59.7982,744407.0
2018-11-06 10:50:00,84.48,84.49,84.46,84.47,121635.0,59.7982,59.8053,59.7841,59.7911,121635.0
2018-11-06 11:00:00,84.47,84.48,84.44,84.45,181022.0,59.7911,59.7982,59.7699,59.777,181022.0
2018-11-06 11:10:00,84.45,84.48,84.44,84.47,175947.0,59.777,59.7982,59.7699,59.7911,175947.0
2018-11-06 11:20:00,84.47,84.48,84.44,84.45,314499.0,59.7911,59.7982,59.7699,59.777,314499.0
2018-11-06 11:30:00,84.45,84.45,84.43,84.45,403213.0,59.777,59.777,59.7628,59.777,403213.0
2018-11-06 11:40:00,84.45,84.48,84.44,84.47,227720.0,59.777,59.7982,59.7699,59.7911,227720.0
2018-11-06 11:50:00,84.47,84.48,84.46,84.47,91548.0,59.7911,59.7982,59.7841,59.7911,91548.0
2018-11-06 12:00:00,84.47,84.48,84.46,84.47,146475.0,59.7911,59.7982,59.7841,59.7911,146475.0
2018-11-06 12:10:00,84.47,84.48,84.47,84.47,41449.0,59.7911,59.7982,59.7911,59.7911,41449.0
2018-11-06 12:20:00,84.47,84.48,84.47,84.47,27841.0,59.7911,59.7982,59.7911,59.7911,27841.0
2018-11-06 12:30:00,84.47,84.49,84.47,84.48,51669.0,59.7911,59.8053,59.7911,59.7982,51669.0
2018-11-06 12:40:00,84.48,84.5,84.48,84.48,91231.0,59.7982,59.8124,59.7982,59.7982,91231.0
2018-11-06 12:50:00,84.48,84.49,84.46,84.46,163454.0,59.7982,59.8053,59.7841,59.7841,163454.0
2018-11-06 13:00:00,84.46,84.47,84.46,84.47,319725.0,59.7841,59.7911,59.7841,59.7911,319725.0
2018-11-06 13:10:00,84.47,84.47,84.44,84.46,159126.0,59.7911,59.7911,59.7699,59.7841,159126.0
2018-11-06 13:20:00,84.47,84.47,84.45,84.45,89438.0,59.7911,59.7911,59.777,59.777,89438.0
2018-11-06 13:30:00,84.45,84.46,84.45,84.45,25929.0,59.777,59.7841,59.777,59.777,25929.0
2018-11-06 13:40:00,84.46,84.49,84.45,84.47,282164.0,59.7841,59.8053,59.777,59.7911,282164.0
2018-11-06 13:50:00,84.47,84.49,84.47,84.48,49152.0,59.7911,59.8053,59.7911,59.7982,49152.0
2018-11-06 14:00:00,84.48,84.48,84.43,84.44,287914.0,59.7982,59.7982,59.7628,59.7699,287914.0
2018-11-06 14:10:00,84.43,84.44,84.43,84.44,56970.0,59.7628,59.7699,59.7628,59.7699,56970.0
2018-11-06 14:20:00,84.44,84.44,84.42,84.42,213541.0,59.7699,59.7699,59.7557,59.7557,213541.0
2018-11-06 14:30:00,84.42,84.45,84.42,84.45,131960.0,59.7557,59.777,59.7557,59.777,131960.0
2018-11-06 14:40:00,84.45,84.48,84.44,84.45,241897.0,59.777,59.7982,59.7699,59.777,241897.0
2018-11-06 14:50:00,84.45,84.48,84.45,84.47,72689.0,59.777,59.7982,59.777,59.7911,72689.0
2018-11-06 15:00:00,84.47,84.48,84.42,84.48,405109.0,59.7911,59.7982,59.7557,59.7982,405109.0
2018-11-06 15:10:00,84.48,84.48,84.47,84.47,68681.0,59.7982,59.7982,59.7911,59.7911,68681.0
2018-11-06 15:20:00,84.47,84.49,84.46,84.48,195602.0,59.7911,59.8053,59.7841,59.7982,195602.0
2018-11-06 15:30:00,84.48,84.5,84.48,84.48,222246.0,59.7982,59.8124,59.7982,59.7982,222246.0
2018-11-06 15:40:00,84.48,84.5,84.47,84.49,539612.0,59.7982,59.8124,59.7911,59.8053,539612.0
2018-11-06 15:50:00,84.49,84.56,84.48,84.55,1032766.0,59.8053,59.8548,59.7982,59.8478,1032766.0
2018-11-07 09:30:00,84.64,84.79,84.63,84.79,1733390.0,59.9115,60.0176,59.9044,60.0176,1733390.0
2018-11-07 09:40:00,84.79,84.81,84.76,84.77,604942.0,60.0176,60.0318,59.9964,60.0035,604942.0
2018-11-07 09:50:00,84.77,84.78,84.76,84.77,819479.0,60.0035,60.0106,59.9964,60.0035,819479.0
2018-11-07 10:00:00,84.76,84.79,84.76,84.79,405998.0,59.9964,60.0176,59.9964,60.0176,405998.0
2018-11-07 10:10:00,84.79,84.84,84.78,84.83,939656.0,60.0176,60.053,60.0106,60.046,939656.0
2018-11-07 10:20:00,84.83,84.84,84.81,84.84,379391.0,60.046,60.053,60.0318,60.053,379391.0
2018-11-07 10:30:00,84.84,84.87,84.83,84.87,387453.0,60.053,60.0743,60.046,60.0743,387453.0
2018-11-07 10:40:00,84.87,84.91,84.86,84.89,938696.0,60.0743,60.1026,60.0672,60.0884,938696.0
2018-11-07 10:50:00,84.89,84.89,84.87,84.87,106178.0,60.0884,60.0884,60.0743,60.0743,106178.0
2018-11-07 11:00:00,84.88,84.88,84.87,84.88,148026.0,60.0813,60.0813,60.0743,60.0813,148026.0
2018-11-07 11:10:00,84.88,84.9,84.87,84.88,491085.0,60.0813,60.0955,60.0743,60.0813,491085.0
2018-11-07 11:20:00,84.88,84.88,84.87,84.88,197583.0,60.0813,60.0813,60.0743,60.0813,197583.0
2018-11-07 11:30:00,84.88,84.88,84.87,84.88,78048.0,60.0813,60.0813,60.0743,60.0813,78048.0
2018-11-07 11:40:00,84.88,84.88,84.86,84.86,214166.0,60.0813,60.0813,60.0672,60.0672,214166.0
2018-11-07 11:50:00,84.87,84.88,84.86,84.88,202210.0,60.0743,60.0813,60.0672,60.0813,202210.0
2018-11-07 12:00:00,84.88,84.91,84.87,84.9,898494.0,60.0813,60.1026,60.0743,60.0955,898494.0
2018-11-07 12:10:00,84.91,84.91,84.89,84.9,129575.0,60.1026,60.1026,60.0884,60.0955,129575.0
2018-11-07 12:20:00,84.9,84.9,84.88,84.9,177800.0,60.0955,60.0955,60.0813,60.0955,177800.0
2018-11-07 12:30:00,84.9,84.91,84.89,84.91,240220.0,60.0955,60.1026,60.0884,60.1026,240220.0
2018-11-07 12:40:00,84.91,84.93,84.9,84.92,211700.0,60.1026,60.1167,60.0955,60.1097,211700.0
2018-11-07 12:50:00,84.92,84.93,84.92,84.92,450685.0,60.1097,60.1167,60.1097,60.1097,450685.0
2018-11-07 13:00:00,84.93,84.94,84.92,84.94,128550.0,60.1167,60.1238,60.1097,60.1238,128550.0
2018-11-07 13:10:00,84.93,84.95,84.93,84.93,267000.0,60.1167,60.1309,60.1167,60.1167,267000.0
2018-11-07 13:20:00,84.93,84.94,84.93,84.94,312574.0,60.1167,60.1238,60.1167,60.1238,312574.0
2018-11-07 13:30:00,84.93,85.01,84.93,84.95,3839074.0,60.1167,60.1734,60.1167,60.1309,3839074.0
2018-11-07 13:40:00,84.94,84.95,84.91,84.91,122850.0,60.1238,60.1309,60.1026,60.1026,122850.0
2018-11-07 13:50:00,84.92,84.92,84.88,84.91,246253.0,60.1097,60.1097,60.0813,60.1026,246253.0
2018-11-07 14:00:00,84.91,84.93,84.9,84.93,263093.0,60.1026,60.1167,60.0955,60.1167,263093.0
2018-11-07 14:10:00,84.93,84.96,84.92,84.94,293049.0,60.1167,60.138,60.1097,60.1238,293049.0
2018-11-07 14:20:00,84.94,84.97,84.93,84.96,597451.0,60.1238,60.145,60.1167,60.138,597451.0
2018-11-07 14:30:00,84.96,85.01,84.95,85.01,525487.0,60.138,60.1734,60.1309,60.1734,525487.0
2018-11-07 14:40:00,85.01,85.01,84.97,84.98,407399.0,60.1734,60.1734,60.145,60.1521,407399.0
2018-11-07 14:50:00,84.99,85.02,84.99,85.01,250165.0,60.1592,60.1804,60.1592,60.1734,250165.0
2018-11-07 15:00:00,85.01,85.04,85.01,85.04,327027.0,60.1734,60.1946,60.1734,60.1946,327027.0
2018-11-07 15:10:00,85.04,85.07,85.03,85.05,615931.0,60.1946,60.2158,60.1875,60.2017,615931.0
2018-11-07 15:20:00,85.04,85.05,84.99,85.0,460849.0,60.1946,60.2017,60.1592,60.1663,460849.0
2018-11-07 15:30:00,85.0,85.03,84.99,85.02,503614.0,60.1663,60.1875,60.1592,60.1804,503614.0
2018-11-07 15:40:00,85.02,85.04,85.0,85.04,480417.0,60.1804,60.1946,60.1663,60.1946,480417.0
2018-11-07 15:50:00,85.04,85.06,85.03,85.03,2284585.0,60.1946,60.2088,60.1875,60.1875,2284585.0
2018-11-08 09:30:00,84.85,84.91,84.84,84.91,606078.0,60.0601,60.1026,60.053,60.1026,606078.0
2018-11-08 09:40:00,84.91,84.96,84.9,84.96,432125.0,60.1026,60.138,60.0955,60.138,432125.0
2018-11-08 09:50:00,84.95,84.97,84.95,84.97,452844.0,60.1309,60.145,60.1309,60.145,452844.0
2018-11-08 10:00:00,84.97,84.98,84.96,84.97,453775.0,60.145,60.1521,60.138,60.145,453775.0
2018-11-08 10:10:00,84.97,84.98,84.95,84.97,665836.0,60.145,60.1521,60.1309,60.145,665836.0
2018-11-08 10:20:00,84.97,84.98,84.96,84.98,389592.0,60.145,60.1521,60.138,60.1521,389592.0
2018-11-08 10:30:00,84.97,85.0,84.96,85.0,579302.0,60.145,60.1663,60.138,60.1663,579302.0
2018-11-08 10:40:00,85.0,85.0,84.98,85.0,162761.0,60.1663,60.1663,60.1521,60.1663,162761.0
2018-11-08 10:50:00,85.0,85.03,84.99,85.03,273029.0,60.1663,60.1875,60.1592,60.1875,273029.0
2018-11-08 11:00:00,85.02,85.05,85.01,85.05,306679.0,60.1804,60.2017,60.1734,60.2017,306679.0
2018-11-08 11:10:00,85.05,85.07,85.04,85.07,175890.0,60.2017,60.2158,60.1946,60.2158,175890.0
2018-11-08 11:20:00,85.07,85.08,85.04,85.05,237663.0,60.2158,60.2229,60.1946,60.2017,237663.0
2018-11-08 11:30:00,85.05,85.06,85.04,85.05,403845.0,60.2017,60.2088,60.1946,60.2017,403845.0
2018-11-08 11:40:00,85.05,85.06,85.05,85.06,110289.0,60.2017,60.2088,60.2017,60.2088,110289.0
2018-11-08 11:50:00,85.06,85.06,85.05,85.05,233997.0,60.2088,60.2088,60.2017,60.2017,233997.0
2018-11-08 12:00:00,85.05,85.06,85.03,85.04,588269.0,60.2017,60.2088,60.1875,60.1946,588269.0
2018-11-08 12:10:00,85.05,85.05,85.04,85.04,98650.0,60.2017,60.2017,60.1946,60.1946,98650.0
2018-11-08 12:20:00,85.05,85.05,85.04,85.05,93917.0,60.2017,60.2017,60.1946,60.2017,93917.0
2018-11-08 12:30:00,85.05,85.05,85.02,85.03,171673.0,60.2017,60.2017,60.1804,60.1875,171673.0
2018-11-08 12:40:00,85.03,85.03,85.01,85.02,49830.0,60.1875,60.1875,60.1734,60.1804,49830.0
2018-11-08 12:50:00,85.02,85.02,84.98,84.98,143994.0,60.1804,60.1804,60.1521,60.1521,143994.0
2018-11-08 13:00:00,84.98,84.98,84.97,84.98,95677.0,60.1521,60.1521,60.145,60.1521,95677.0
2018-11-08 13:10:00,84.98,84.98,84.94,84.95,410259.0,60.1521,60.1521,60.1238,60.1309,410259.0
2018-11-08 13:20:00,84.95,84.95,84.89,84.91,755254.0,60.1309,60.1309,60.0884,60.1026,755254.0
2018-11-08 13:30:00,84.92,84.93,84.9,84.92,708657.0,60.1097,60.1167,60.0955,60.1097,708657.0
2018-11-08 13:40:00,84.92,84.92,84.9,84.91,214765.0,60.1097,60.1097,60.0955,60.1026,214765.0
2018-11-08 13:50:00,84.91,84.94,84.89,84.94,888435.0,60.1026,60.1238,60.0884,60.1238,888435.0
2018-11-08 14:00:00,84.93,84.99,84.93,84.95,479326.0,60.1167,60.1592,60.1167,60.1309,479326.0
2018-11-08 14:10:00,84.95,84.98,84.95,84.96,442558.0,60.1309,60.1521,60.1309,60.138,442558.0
2018-11-08 14:20:00,84.96,84.96,84.89,84.9,546947.0,60.138,60.138,60.0884,60.0955,546947.0
2018-11-08 14:30:00,84.9,84.92,84.86,84.88,462519.0,60.0955,60.1097,60.0672,60.0813,462519.0
2018-11-08 14:40:00,84.87,84.91,84.85,84.89,488947.0,60.0743,60.1026,60.0601,60.0884,488947.0
2018-11-08 14:50:00,84.89,84.91,84.87,84.89,191292.0,60.0884,60.1026,60.0743,60.0884,191292.0
2018-11-08 15:00:00,84.89,84.91,84.86,84.91,155734.0,60.0884,60.1026,60.0672,60.1026,155734.0
2018-11-08 15:10:00,84.91,84.94,84.88,84.91,287901.0,60.1026,60.1238,60.0813,60.1026,287901.0
2018-11-08 15:20:00,84.9,84.91,84.87,84.88,174135.0,60.0955,60.1026,60.0743,60.0813,174135.0
2018-11-08 15:30:00,84.88,84.89,84.85,84.86,234149.0,60.0813,60.0884,60.0601,60.0672,234149.0
2018-11-08 15:40:00,84.86,84.87,84.83,84.83,1187704.0,60.0672,60.0743,60.046,60.046,1187704.0
2018-11-08 15:50:00,84.83,84.89,84.82,84.86,1383432.0,60.046,60.0884,60.0389,60.0672,1383432.0
2018-11-09 09:30:00,84.67,84.68,84.53,84.56,1287808.0,59.9327,59.9398,59.8336,59.8548,1287808.0
2018-11-09 09:40:00,84.56,84.56,84.49,84.5,996881.0,59.8548,59.8548,59.8053,59.8124,996881.0
2018-11-09 09:50:00,84.49,84.52,84.49,84.51,555075.0,59.8053,59.8265,59.8053,59.8194,555075.0
2018-11-09 10:00:00,84.51,84.52,84.46,84.46,361758.0,59.8194,59.8265,59.7841,59.7841,361758.0
2018-11-09 10:10:00,84.46,84.47,84.41,84.44,825974.0,59.7841,59.7911,59.7487,59.7699,825974.0
2018-11-09 10:20:00,84.44,84.47,84.43,84.46,304041.0,59.7699,59.7911,59.7628,59.7841,304041.0
2018-11-09 10:30:00,84.46,84.52,84.45,84.51,494335.0,59.7841,59.8265,59.777,59.8194,494335.0
2018-11-09 10:40:00,84.51,84.51,84.48,84.49,255062.0,59.8194,59.8194,59.7982,59.8053,255062.0
2018-11-09 10:50:00,84.48,84.49,84.44,84.45,440743.0,59.7982,59.8053,59.7699,59.777,440743.0
2018-11-09 11:00:00,84.45,84.48,84.43,84.44,319792.0,59.777,59.7982,59.7628,59.7699,319792.0
2018-11-09 11:10:00,84.44,84.46,84.43,84.44,234241.0,59.7699,59.7841,59.7628,59.7699,234241.0
2018-11-09 11:20:00,84.44,84.45,84.43,84.44,145367.0,59.7699,59.777,59.7628,59.7699,145367.0
2018-11-09 11:30:00,84.44,84.45,84.42,84.43,189282.0,59.7699,59.777,59.7557,59.7628,189282.0
2018-11-09 11:40:00,84.44,84.44,84.4,84.4,199308.0,59.7699,59.7699,59.7416,59.7416,199308.0
2018-11-09 11:50:00,84.4,84.41,84.38,84.38,142399.0,59.7416,59.7487,59.7274,59.7274,142399.0
2018-11-09 12:00:00,84.39,84.4,84.38,84.39,98628.0,59.7345,59.7416,59.7274,59.7345,98628.0
2018-11-09 12:10:00,84.4,84.4,84.35,84.36,271783.0,59.7416,59.7416,59.7062,59.7133,271783.0
2018-11-09 12:20:00,84.36,84.39,84.35,84.39,770040.0,59.7133,59.7345,59.7062,59.7345,770040.0
2018-11-09 12:30:00,84.39,84.44,84.36,84.42,771423.0,59.7345,59.7699,59.7133,59.7557,771423.0
2018-11-09 12:40:00,84.41,84.45,84.4,84.45,496144.0,59.7487,59.777,59.7416,59.777,496144.0
2018-11-09 12:50:00,84.45,84.45,84.4,84.41,176663.0,59.777,59.777,59.7416,59.7487,176663.0
2018-11-09 13:00:00,84.4,84.44,84.39,84.42,407292.0,59.7416,59.7699,59.7345,59.7557,407292.0
2018-11-09 13:10:00,84.42,84.43,84.36,84.36,904016.0,59.7557,59.7628,59.7133,59.7133,904016.0
2018-11-09 13:20:00,84.36,84.37,84.35,84.37,204765.0,59.7133,59.7203,59.7062,59.7203,204765.0
2018-11-09 13:30:00,84.37,84.37,84.32,84.32,625752.0,59.7203,59.7203,59.685,59.685,625752.0
2018-11-09 13:40:00,84.32,84.35,84.31,84.32,186126.0,59.685,59.7062,59.6779,59.685,186126.0
2018-11-09 13:50:00,84.31,84.35,84.31,84.34,109472.0,59.6779,59.7062,59.6779,59.6991,109472.0
2018-11-09 14:00:00,84.33,84.36,84.32,84.33,88751.0,59.692,59.7133,59.685,59.692,88751.0
2018-11-09 14:10:00,84.32,84.34,84.31,84.32,489227.0,59.685,59.6991,59.6779,59.685,489227.0
2018-11-09 14:20:00,84.31,84.32,84.29,84.29,753625.0,59.6779,59.685,59.6637,59.6637,753625.0
2018-11-09 14:30:00,84.29,84.34,84.28,84.33,869505.0,59.6637,59.6991,59.6566,59.692,869505.0
2018-11-09 14:40:00,84.33,84.35,84.32,84.33,347508.0,59.692,59.7062,59.685,59.692,347508.0
2018-11-09 14:50:00,84.32,84.36,84.32,84.34,477381.0,59.685,59.7133,59.685,59.6991,477381.0
2018-11-09 15:00:00,84.34,84.37,84.32,84.37,171463.0,59.6991,59.7203,59.685,59.7203,171463.0
2018-11-09 15:10:00,84.37,84.37,84.33,84.37,127460.0,59.7203,59.7203,59.692,59.7203,127460.0
2018-11-09 15:20:00,84.37,84.47,84.36,84.47,332037.0,59.7203,59.7911,59.7133,59.7911,332037.0
2018-11-09 15:30:00,84.46,84.47,84.4,84.44,1096652.0,59.7841,59.7911,59.7416,59.7699,1096652.0
2018-11-09 15:40:00,84.43,84.45,84.41,84.41,501332.0,59.7628,59.777,59.7487,59.7487,501332.0
2018-11-09 15:50:00,84.41,84.42,84.32,84.33,1732319.0,59.7487,59.7557,59.685,59.692,1732319.0
2018-11-12 09:30:00,84.33,84.41,84.23,84.23,686243.0,59.692,59.7487,59.6212,59.6212,686243.0
2018-11-12 09:40:00,84.22,84.24,84.18,84.18,812482.0,59.6142,59.6283,59.5859,59.5859,812482.0
2018-11-12 09:50:00,84.17,84.18,84.07,84.07,619763.0,59.5788,59.5859,59.508,59.508,619763.0
2018-11-12 10:00:00,84.07,84.07,84.03,84.06,446773.0,59.508,59.508,59.4797,59.5009,446773.0
2018-11-12 10:10:00,84.06,84.09,84.05,84.08,309791.0,59.5009,59.5222,59.4938,59.5151,309791.0
2018-11-12 10:20:00,84.08,84.15,84.07,84.14,535592.0,59.5151,59.5646,59.508,59.5575,535592.0
2018-11-12 10:30:00,84.15,84.15,84.07,84.08,269349.0,59.5646,59.5646,59.508,59.5151,269349.0
2018-11-12 10:40:00,84.07,84.08,84.06,84.06,167549.0,59.508,59.5151,59.5009,59.5009,167549.0
2018-11-12 10:50:00,84.06,84.07,84.01,84.01,651938.0,59.5009,59.508,59.4655,59.4655,651938.0
2018-11-12 11:00:00,84.02,84.02,83.96,84.0,669905.0,59.4726,59.4726,59.4301,59.4584,669905.0
2018-11-12 11:10:00,83.99,84.0,83.91,83.91,430625.0,59.4514,59.4584,59.3947,59.3947,430625.0
2018-11-12 11:20:00,83.91,83.91,83.89,83.89,649911.0,59.3947,59.3947,59.3806,59.3806,649911.0
2018-11-12 11:30:00,83.89,83.9,83.86,83.87,466212.0,59.3806,59.3877,59.3593,59.3664,466212.0
2018-11-12 11:40:00,83.86,83.9,83.86,83.9,240751.0,59.3593,59.3877,59.3593,59.3877,240751.0
2018-11-12 11:50:00,83.9,83.91,83.85,83.91,253978.0,59.3877,59.3947,59.3523,59.3947,253978.0
2018-11-12 12:00:00,83.9,83.94,83.9,83.94,171142.0,59.3877,59.416,59.3877,59.416,171142.0
2018-11-12 12:10:00,83.94,83.94,83.91,83.91,452868.0,59.416,59.416,59.3947,59.3947,452868.0
2018-11-12 12:20:00,83.91,83.93,83.9,83.91,221684.0,59.3947,59.4089,59.3877,59.3947,221684.0
2018-11-12 12:30:00,83.91,83.92,83.89,83.9,164933.0,59.3947,59.4018,59.3806,59.3877,164933.0
2018-11-12 12:40:00,83.9,83.92,83.9,83.91,61252.0,59.3877,59.4018,59.3877,59.3947,61252.0
2018-11-12 12:50:00,83.9,83.91,83.88,83.89,107571.0,59.3877,59.3947,59.3735,59.3806,107571.0
2018-11-12 13:00:00,83.89,83.89,83.87,83.87,113647.0,59.3806,59.3806,59.3664,59.3664,113647.0
2018-11-12 13:10:00,83.87,83.88,83.84,83.84,168630.0,59.3664,59.3735,59.3452,59.3452,168630.0
2018-11-12 13:20:00,83.84,83.92,83.84,83.91,391386.0,59.3452,59.4018,59.3452,59.3947,391386.0
2018-11-12 13:30:00,83.91,83.93,83.89,83.9,261553.0,59.3947,59.4089,59.3806,59.3877,261553.0
2018-11-12 13:40:00,83.9,83.9,83.86,83.89,207535.0,59.3877,59.3877,59.3593,59.3806,207535.0
2018-11-12 13:50:00,83.9,83.93,83.89,83.9,179948.0,59.3877,59.4089,59.3806,59.3877,179948.0
2018-11-12 14:00:00,83.89,83.92,83.89,83.92,240771.0,59.3806,59.4018,59.3806,59.4018,240771.0
2018-11-12 14:10:00,83.92,83.98,83.91,83.96,296557.0,59.4018,59.4443,59.3947,59.4301,296557.0
2018-11-12 14:20:00,83.95,83.96,83.93,83.95,452637.0,59.4231,59.4301,59.4089,59.4231,452637.0
2018-11-12 14:30:00,83.95,83.95,83.91,83.92,981242.0,59.4231,59.4231,59.3947,59.4018,981242.0
2018-11-12 14:40:00,83.92,83.97,83.91,83.97,283674.0,59.4018,59.4372,59.3947,59.4372,283674.0
2018-11-12 14:50:00,83.97,83.97,83.92,83.93,794335.0,59.4372,59.4372,59.4018,59.4089,794335.0
2018-11-12 15:00:00,83.93,83.94,83.89,83.89,335188.0,59.4089,59.416,59.3806,59.3806,335188.0
2018-11-12 15:10:00,83.89,83.91,83.88,83.9,536818.0,59.3806,59.3947,59.3735,59.3877,536818.0
2018-11-12 15:20:00,83.9,83.92,83.88,83.88,856329.0,59.3877,59.4018,59.3735,59.3735,856329.0
2018-11-12 15:30:00,83.89,83.89,83.85,83.85,302935.0,59.3806,59.3806,59.3523,59.3523,302935.0
2018-11-12 15:40:00,83.85,83.86,83.81,83.83,1357562.0,59.3523,59.3593,59.324,59.3381,1357562.0
2018-11-12 15:50:00,83.83,83.86,83.81,83.85,1870966.0,59.3381,59.3593,59.324,59.3523,1870966.0
2018-11-13 09:30:00,83.86,83.98,83.86,83.97,318879.0,59.3593,59.4443,59.3593,59.4372,318879.0
2018-11-13 09:40:00,83.97,83.99,83.92,83.95,327941.0,59.4372,59.4514,59.4018,59.4231,327941.0
2018-11-13 09:50:00,83.95,83.98,83.93,83.94,730902.0,59.4231,59.4443,59.4089,59.416,730902.0
2018-11-13 10:00:00,83.94,83.94,83.9,83.92,1643445.0,59.416,59.416,59.3877,59.4018,1643445.0
2018-11-13 10:10:00,83.92,83.93,83.9,83.91,561855.0,59.4018,59.4089,59.3877,59.3947,561855.0
2018-11-13 10:20:00,83.91,83.92,83.84,83.84,489147.0,59.3947,59.4018,59.3452,59.3452,489147.0
2018-11-13 10:30:00,83.84,83.9,83.83,83.86,496216.0,59.3452,59.3877,59.3381,59.3593,496216.0
2018-11-13 10:40:00,83.86,83.88,83.84,83.84,520398.0,59.3593,59.3735,59.3452,59.3452,520398.0
2018-11-13 10:50:00,83.84,83.9,83.83,83.88,415402.0,59.3452,59.3877,59.3381,59.3735,415402.0
2018-11-13 11:00:00,83.89,83.97,83.88,83.95,196320.0,59.3806,59.4372,59.3735,59.4231,196320.0
2018-11-13 11:10:00,83.95,84.02,83.94,84.0,411956.0,59.4231,59.4726,59.416,59.4584,411956.0
2018-11-13 11:20:00,84.0,84.0,83.94,83.95,417823.0,59.4584,59.4584,59.416,59.4231,417823.0
2018-11-13 11:30:00,83.95,83.95,83.9,83.91,183887.0,59.4231,59.4231,59.3877,59.3947,183887.0
2018-11-13 11:40:00,83.91,83.98,83.91,83.98,223334.0,59.3947,59.4443,59.3947,59.4443,223334.0
2018-11-13 11:50:00,83.97,83.98,83.94,83.96,172828.0,59.4372,59.4443,59.416,59.4301,172828.0
2018-11-13 12:00:00,83.96,83.99,83.91,83.92,152878.0,59.4301,59.4514,59.3947,59.4018,152878.0
2018-11-13 12:10:00,83.92,83.96,83.91,83.95,112178.0,59.4018,59.4301,59.3947,59.4231,112178.0
2018-11-13 12:20:00,83.94,83.98,83.93,83.95,186513.0,59.416,59.4443,59.4089,59.4231,186513.0
2018-11-13 12:30:00,83.94,83.95,83.91,83.93,117664.0,59.416,59.4231,59.3947,59.4089,117664.0
2018-11-13 12:40:00,83.92,83.93,83.89,83.92,518975.0,59.4018,59.4089,59.3806,59.4018,518975.0
2018-11-13 12:50:00,83.92,83.93,83.9,83.92,149913.0,59.4018,59.4089,59.3877,59.4018,149913.0
2018-11-13 13:00:00,83.92,83.94,83.91,83.92,97962.0,59.4018,59.416,59.3947,59.4018,97962.0
2018-11-13 13:10:00,83.92,83.93,83.89,83.89,69000.0,59.4018,59.4089,59.3806,59.3806,69000.0
2018-11-13 13:20:00,83.9,83.91,83.85,83.87,314906.0,59.3877,59.3947,59.3523,59.3664,314906.0
2018-11-13 13:30:00,83.87,83.92,83.86,83.88,398028.0,59.3664,59.4018,59.3593,59.3735,398028.0
2018-11-13 13:40:00,83.88,83.89,83.84,83.86,346700.0,59.3735,59.3806,59.3452,59.3593,346700.0
2018-11-13 13:50:00,83.86,83.86,83.84,83.84,174253.0,59.3593,59.3593,59.3452,59.3452,174253.0
2018-11-13 14:00:00,83.84,83.85,83.8,83.81,391404.0,59.3452,59.3523,59.3169,59.324,391404.0
2018-11-13 14:10:00,83.81,83.82,83.78,83.78,313744.0,59.324,59.331,59.3027,59.3027,313744.0
2018-11-13 14:20:00,83.79,83.79,83.74,83.74,274415.0,59.3098,59.3098,59.2744,59.2744,274415.0
2018-11-13 14:30:00,83.75,83.82,83.74,83.81,476067.0,59.2815,59.331,59.2744,59.324,476067.0
2018-11-13 14:40:00,83.81,83.83,83.74,83.77,1496186.0,59.324,59.3381,59.2744,59.2956,1496186.0
2018-11-13 14:50:00,83.77,83.8,83.74,83.76,1174715.0,59.2956,59.3169,59.2744,59.2886,1174715.0
2018-11-13 15:00:00,83.75,83.79,83.74,83.76,427339.0,59.2815,59.3098,59.2744,59.2886,427339.0
2018-11-13 15:10:00,83.76,83.76,83.69,83.71,1132018.0,59.2886,59.2886,59.239,59.2532,1132018.0
2018-11-13 15:20:00,83.71,83.71,83.66,83.67,798390.0,59.2532,59.2532,59.2178,59.2249,798390.0
2018-11-13 15:30:00,83.67,83.71,83.63,83.7,1136172.0,59.2249,59.2532,59.1965,59.2461,1136172.0
2018-11-13 15:40:00,83.7,83.74,83.69,83.74,754740.0,59.2461,59.2744,59.239,59.2744,754740.0
2018-11-13 15:50:00,83.74,83.75,83.68,83.71,1281381.0,59.2744,59.2815,59.2319,59.2532,1281381.0
2018-11-14 09:30:00,83.81,83.99,83.81,83.83,2346966.0,59.324,59.4514,59.324,59.3381,2346966.0
2018-11-14 09:40:00,83.83,83.86,83.8,83.81,1062358.0,59.3381,59.3593,59.3169,59.324,1062358.0
2018-11-14 09:50:00,83.81,83.82,83.78,83.8,570452.0,59.324,59.331,59.3027,59.3169,570452.0
2018-11-14 10:00:00,83.79,83.8,83.76,83.78,689488.0,59.3098,59.3169,59.2886,59.3027,689488.0
2018-11-14 10:10:00,83.78,83.78,83.73,83.73,495477.0,59.3027,59.3027,59.2673,59.2673,495477.0
2018-11-14 10:20:00,83.73,83.74,83.7,83.72,338188.0,59.2673,59.2744,59.2461,59.2603,338188.0
2018-11-14 10:30:00,83.72,83.75,83.71,83.73,860983.0,59.2603,59.2815,59.2532,59.2673,860983.0
2018-11-14 10:40:00,83.73,83.74,83.72,83.73,1012076.0,59.2673,59.2744,59.2603,59.2673,1012076.0
2018-11-14 10:50:00,83.72,83.73,83.69,83.7,659723.0,59.2603,59.2673,59.239,59.2461,659723.0
2018-11-14 11:00:00,83.7,83.7,83.63,83.64,1806648.0,59.2461,59.2461,59.1965,59.2036,1806648.0
2018-11-14 11:10:00,83.63,83.63,83.59,83.61,533566.0,59.1965,59.1965,59.1682,59.1824,533566.0
2018-11-14 11:20:00,83.61,83.61,83.57,83.58,276610.0,59.1824,59.1824,59.1541,59.1612,276610.0
2018-11-14 11:30:00,83.58,83.58,83.55,83.56,280814.0,59.1612,59.1612,59.1399,59.147,280814.0
2018-11-14 11:40:00,83.55,83.55,83.5,83.51,1364851.0,59.1399,59.1399,59.1045,59.1116,1364851.0
2018-11-14 11:50:00,83.51,83.55,83.48,83.54,1121310.0,59.1116,59.1399,59.0904,59.1328,1121310.0
2018-11-14 12:00:00,83.55,83.57,83.47,83.48,2605627.0,59.1399,59.1541,59.0833,59.0904,2605627.0
2018-11-14 12:10:00,83.47,83.49,83.45,83.48,886712.0,59.0833,59.0974,59.0691,59.0904,886712.0
2018-11-14 12:20:00,83.48,83.52,83.47,83.52,639059.0,59.0904,59.1187,59.0833,59.1187,639059.0
2018-11-14 12:30:00,83.51,83.52,83.48,83.49,842657.0,59.1116,59.1187,59.0904,59.0974,842657.0
2018-11-14 12:40:00,83.49,83.5,83.48,83.49,715289.0,59.0974,59.1045,59.0904,59.0974,715289.0
2018-11-14 12:50:00,83.48,83.51,83.47,83.47,502445.0,59.0904,59.1116,59.0833,59.0833,502445.0
2018-11-14 13:00:00,83.47,83.48,83.43,83.44,938452.0,59.0833,59.0904,59.055,59.0621,938452.0
2018-11-14 13:10:00,83.43,83.45,83.39,83.43,742575.0,59.055,59.0691,59.0267,59.055,742575.0
2018-11-14 13:20:00,83.43,83.46,83.42,83.45,778448.0,59.055,59.0762,59.0479,59.0691,778448.0
2018-11-14 13:30:00,83.45,83.45,83.43,83.43,194984.0,59.0691,59.0691,59.055,59.055,194984.0
2018-11-14 13:40:00,83.43,83.43,83.36,83.36,569493.0,59.055,59.055,59.0054,59.0054,569493.0
2018-11-14 13:50:00,83.36,83.4,83.36,83.4,483194.0,59.0054,59.0337,59.0054,59.0337,483194.0
2018-11-14 14:00:00,83.4,83.4,83.35,83.35,716778.0,59.0337,59.0337,58.9984,58.9984,716778.0
2018-11-14 14:10:00,83.35,83.45,83.34,83.45,841976.0,58.9984,59.0691,58.9913,59.0691,841976.0
2018-11-14 14:20:00,83.45,83.46,83.37,83.41,730888.0,59.0691,59.0762,59.0125,59.0408,730888.0
2018-11-14 14:30:00,83.41,83.45,83.39,83.45,468710.0,59.0408,59.0691,59.0267,59.0691,468710.0
2018-11-14 14:40:00,83.45,83.46,83.43,83.44,347671.0,59.0691,59.0762,59.055,59.0621,347671.0
2018-11-14 14:50:00,83.45,83.53,83.45,83.53,489153.0,59.0691,59.1258,59.0691,59.1258,489153.0
2018-11-14 15:00:00,83.53,83.59,83.52,83.57,501943.0,59.1258,59.1682,59.1187,59.1541,501943.0
2018-11-14 15:10:00,83.57,83.6,83.56,83.58,797849.0,59.1541,59.1753,59.147,59.1612,797849.0
2018-11-14 15:20:00,83.58,83.58,83.54,83.55,414187.0,59.1612,59.1612,59.1328,59.1399,414187.0
2018-11-14 15:30:00,83.56,83.57,83.53,83.56,971946.0,59.147,59.1541,59.1258,59.147,971946.0
2018-11-14 15:40:00,83.56,83.56,83.53,83.55,488483.0,59.147,59.147,59.1258,59.1399,488483.0
2018-11-14 15:50:00,83.55,83.57,83.51,83.53,2322971.0,59.1399,59.1541,59.1116,59.1258,2322971.0
2018-11-15 09:30:00,83.19,83.24,83.11,83.23,1812278.0,58.8851,58.9205,58.8285,58.9134,1812278.0
2018-11-15 09:40:00,83.23,83.25,83.19,83.24,1027354.0,58.9134,58.9276,58.8851,58.9205,1027354.0
2018-11-15 09:50:00,83.23,83.23,83.19,83.19,663737.0,58.9134,58.9134,58.8851,58.8851,663737.0
2018-11-15 10:00:00,83.19,83.2,83.15,83.15,508769.0,58.8851,58.8922,58.8568,58.8568,508769.0
2018-11-15 10:10:00,83.15,83.16,83.13,83.14,409055.0,58.8568,58.8639,58.8426,58.8497,409055.0
2018-11-15 10:20:00,83.14,83.17,83.11,83.11,1173219.0,58.8497,58.8709,58.8285,58.8285,1173219.0
2018-11-15 10:30:00,83.11,83.14,82.99,83.0,2063178.0,58.8285,58.8497,58.7435,58.7506,2063178.0
2018-11-15 10:40:00,83.0,83.07,82.99,83.06,696894.0,58.7506,58.8002,58.7435,58.7931,696894.0
2018-11-15 10:50:00,83.06,83.16,83.06,83.12,1025904.0,58.7931,58.8639,58.7931,58.8355,1025904.0
2018-11-15 11:00:00,83.11,83.22,83.1,83.2,236774.0,58.8285,58.9063,58.8214,58.8922,236774.0
2018-11-15 11:10:00,83.2,83.21,83.17,83.18,796161.0,58.8922,58.8993,58.8709,58.878,796161.0
2018-11-15 11:20:00,83.18,83.21,83.18,83.2,458293.0,58.878,58.8993,58.878,58.8922,458293.0
2018-11-15 11:30:00,83.2,83.26,83.19,83.25,733593.0,58.8922,58.9346,58.8851,58.9276,733593.0
2018-11-15 11:40:00,83.26,83.32,83.24,83.25,392887.0,58.9346,58.9771,58.9205,58.9276,392887.0
2018-11-15 11:50:00,83.25,83.31,83.24,83.28,333068.0,58.9276,58.97,58.9205,58.9488,333068.0
2018-11-15 12:00:00,83.29,83.31,83.25,83.25,141143.0,58.9559,58.97,58.9276,58.9276,141143.0
2018-11-15 12:10:00,83.25,83.27,83.23,83.24,201516.0,58.9276,58.9417,58.9134,58.9205,201516.0
2018-11-15 12:20:00,83.24,83.28,83.23,83.28,449851.0,58.9205,58.9488,58.9134,58.9488,449851.0
2018-11-15 12:30:00,83.27,83.33,83.26,83.33,369364.0,58.9417,58.9842,58.9346,58.9842,369364.0
2018-11-15 12:40:00,83.33,83.33,83.28,83.3,153266.0,58.9842,58.9842,58.9488,58.963,153266.0
2018-11-15 12:50:00,83.31,83.35,83.27,83.3,438184.0,58.97,58.9984,58.9417,58.963,438184.0
2018-11-15 13:00:00,83.3,83.31,83.24,83.24,256189.0,58.963,58.97,58.9205,58.9205,256189.0
2018-11-15 13:10:00,83.25,83.32,83.23,83.31,228413.0,58.9276,58.9771,58.9134,58.97,228413.0
2018-11-15 13:20:00,83.31,83.42,83.3,83.39,455288.0,58.97,59.0479,58.963,59.0267,455288.0
2018-11-15 13:30:00,83.39,83.45,83.36,83.41,784772.0,59.0267,59.0691,59.0054,59.0408,784772.0
2018-11-15 13:40:00,83.41,83.44,83.38,83.4,375504.0,59.0408,59.0621,59.0196,59.0337,375504.0
2018-11-15 13:50:00,83.41,83.44,83.38,83.41,155359.0,59.0408,59.0621,59.0196,59.0408,155359.0
2018-11-15 14:00:00,83.41,83.43,83.39,83.41,183643.0,59.0408,59.055,59.0267,59.0408,183643.0
2018-11-15 14:10:00,83.4,83.4,83.37,83.37,435522.0,59.0337,59.0337,59.0125,59.0125,435522.0
2018-11-15 14:20:00,83.38,83.47,83.37,83.46,323196.0,59.0196,59.0833,59.0125,59.0762,323196.0
2018-11-15 14:30:00,83.45,83.49,83.43,83.44,178257.0,59.0691,59.0974,59.055,59.0621,178257.0
2018-11-15 14:40:00,83.43,83.46,83.42,83.45,927503.0,59.055,59.0762,59.0479,59.0691,927503.0
2018-11-15 14:50:00,83.44,83.47,83.4,83.45,647238.0,59.0621,59.0833,59.0337,59.0691,647238.0
2018-11-15 15:00:00,83.46,83.46,83.36,83.43,587104.0,59.0762,59.0762,59.0054,59.055,587104.0
2018-11-15 15:10:00,83.43,83.47,83.42,83.42,247561.0,59.055,59.0833,59.0479,59.0479,247561.0
2018-11-15 15:20:00,83.43,83.43,83.38,83.38,508049.0,59.055,59.055,59.0196,59.0196,508049.0
2018-11-15 15:30:00,83.39,83.45,83.38,83.44,504070.0,59.0267,59.0691,59.0196,59.0621,504070.0
2018-11-15 15:40:00,83.44,83.46,83.42,83.45,628304.0,59.0621,59.0762,59.0479,59.0691,628304.0
2018-11-15 15:50:00,83.46,83.52,83.45,83.52,2063259.0,59.0762,59.1187,59.0691,59.1187,2063259.0
2018-11-16 09:30:00,83.16,83.18,83.04,83.04,1381477.0,58.8639,58.878,58.7789,58.7789,1381477.0
2018-11-16 09:40:00,83.04,83.14,83.04,83.13,1848174.0,58.7789,58.8497,58.7789,58.8426,1848174.0
2018-11-16 09:50:00,83.13,83.17,83.11,83.13,1502385.0,58.8426,58.8709,58.8285,58.8426,1502385.0
2018-11-16 10:00:00,83.13,83.16,83.09,83.09,1168337.0,58.8426,58.8639,58.8143,58.8143,1168337.0
2018-11-16 10:10:00,83.09,83.12,83.09,83.12,1148708.0,58.8143,58.8355,58.8143,58.8355,1148708.0
2018-11-16 10:20:00,83.12,83.16,83.06,83.15,1785398.0,58.8355,58.8639,58.7931,58.8568,1785398.0
2018-11-16 10:30:00,83.15,83.29,83.14,83.25,1311531.0,58.8568,58.9559,58.8497,58.9276,1311531.0
2018-11-16 10:40:00,83.27,83.3,83.23,83.23,2322432.0,58.9417,58.963,58.9134,58.9134,2322432.0
2018-11-16 10:50:00,83.23,83.25,83.19,83.19,879834.0,58.9134,58.9276,58.8851,58.8851,879834.0
2018-11-16 11:00:00,83.19,83.2,83.17,83.18,1259117.0,58.8851,58.8922,58.8709,58.878,1259117.0
2018-11-16 11:10:00,83.18,83.19,83.12,83.12,758592.0,58.878,58.8851,58.8355,58.8355,758592.0
2018-11-16 11:20:00,83.12,83.13,83.08,83.11,1060195.0,58.8355,58.8426,58.8072,58.8285,1060195.0
2018-11-16 11:30:00,83.11,83.11,83.07,83.08,612812.0,58.8285,58.8285,58.8002,58.8072,612812.0
2018-11-16 11:40:00,83.08,83.09,83.06,83.07,729648.0,58.8072,58.8143,58.7931,58.8002,729648.0
2018-11-16 11:50:00,83.07,83.08,83.04,83.05,593438.0,58.8002,58.8072,58.7789,58.786,593438.0
2018-11-16 12:00:00,83.05,83.12,83.04,83.12,603947.0,58.786,58.8355,58.7789,58.8355,603947.0
2018-11-16 12:10:00,83.12,83.13,83.05,83.07,383186.0,58.8355,58.8426,58.786,58.8002,383186.0
2018-11-16 12:20:00,83.07,83.07,83.05,83.05,255171.0,58.8002,58.8002,58.786,58.786,255171.0
2018-11-16 12:30:00,83.05,83.18,83.05,83.17,1158456.0,58.786,58.878,58.786,58.8709,1158456.0
2018-11-16 12:40:00,83.17,83.18,83.12,83.14,924554.0,58.8709,58.878,58.8355,58.8497,924554.0
2018-11-16 12:50:00,83.14,83.16,83.1,83.11,639064.0,58.8497,58.8639,58.8214,58.8285,639064.0
2018-11-16 13:00:00,83.1,83.11,83.04,83.04,572951.0,58.8214,58.8285,58.7789,58.7789,572951.0
2018-11-16 13:10:00,83.04,83.05,83.0,83.02,606524.0,58.7789,58.786,58.7506,58.7648,606524.0
2018-11-16 13:20:00,83.02,83.08,83.02,83.06,675167.0,58.7648,58.8072,58.7648,58.7931,675167.0
2018-11-16 13:30:00,83.06,83.09,83.06,83.09,447803.0,58.7931,58.8143,58.7931,58.8143,447803.0
2018-11-16 13:40:00,83.09,83.09,83.07,83.08,402603.0,58.8143,58.8143,58.8002,58.8072,402603.0
2018-11-16 13:50:00,83.07,83.09,83.07,83.08,311130.0,58.8002,58.8143,58.8002,58.8072,311130.0
2018-11-16 14:00:00,83.08,83.11,83.08,83.11,330937.0,58.8072,58.8285,58.8072,58.8285,330937.0
2018-11-16 14:10:00,83.11,83.11,83.1,83.11,376252.0,58.8285,58.8285,58.8214,58.8285,376252.0
2018-11-16 14:20:00,83.11,83.12,83.1,83.12,565656.0,58.8285,58.8355,58.8214,58.8355,565656.0
2018-11-16 14:30:00,83.12,83.15,83.11,83.14,426137.0,58.8355,58.8568,58.8285,58.8497,426137.0
2018-11-16 14:40:00,83.15,83.15,83.13,83.14,536481.0,58.8568,58.8568,58.8426,58.8497,536481.0
2018-11-16 14:50:00,83.14,83.15,83.1,83.14,764186.0,58.8497,58.8568,58.8214,58.8497,764186.0
2018-11-16 15:00:00,83.14,83.16,83.13,83.14,800521.0,58.8497,58.8639,58.8426,58.8497,800521.0
2018-11-16 15:10:00,83.14,83.19,83.1,83.19,1148954.0,58.8497,58.8851,58.8214,58.8851,1148954.0
2018-11-16 15:20:00,83.19,83.23,83.18,83.2,1108756.0,58.8851,58.9134,58.878,58.8922,1108756.0
2018-11-16 15:30:00,83.21,83.25,83.2,83.25,919240.0,58.8993,58.9276,58.8922,58.9276,919240.0
2018-11-16 15:40:00,83.25,83.25,83.21,83.22,730960.0,58.9276,58.9276,58.8993,58.9063,730960.0
2018-11-16 15:50:00,83.22,83.25,83.21,83.25,4548256.0,58.9063,58.9276,58.8993,58.9276,4548256.0
2018-11-19 09:30:00,83.05,83.16,83.04,83.11,299689.0,58.786,58.8639,58.7789,58.8285,299689.0
2018-11-19 09:40:00,83.11,83.12,83.07,83.08,881998.0,58.8285,58.8355,58.8002,58.8072,881998.0
2018-11-19 09:50:00,83.08,83.09,83.01,83.03,368832.0,58.8072,58.8143,58.7577,58.7718,368832.0
2018-11-19 10:00:00,83.03,83.04,82.93,82.93,393001.0,58.7718,58.7789,58.7011,58.7011,393001.0
2018-11-19 10:10:00,82.93,82.98,82.92,82.98,410903.0,58.7011,58.7364,58.694,58.7364,410903.0
2018-11-19 10:20:00,82.97,82.98,82.91,82.94,429661.0,58.7294,58.7364,58.6869,58.7081,429661.0
2018-11-19 10:30:00,82.94,82.96,82.89,82.91,1063591.0,58.7081,58.7223,58.6727,58.6869,1063591.0
2018-11-19 10:40:00,82.91,83.0,82.9,83.0,540806.0,58.6869,58.7506,58.6798,58.7506,540806.0
2018-11-19 10:50:00,83.0,83.1,82.99,83.09,679787.0,58.7506,58.8214,58.7435,58.8143,679787.0
2018-11-19 11:00:00,83.09,83.11,83.04,83.06,1130759.0,58.8143,58.8285,58.7789,58.7931,1130759.0
2018-11-19 11:10:00,83.06,83.08,83.02,83.03,1177875.0,58.7931,58.8072,58.7648,58.7718,1177875.0
2018-11-19 11:20:00,83.04,83.05,82.98,83.0,724532.0,58.7789,58.786,58.7364,58.7506,724532.0
2018-11-19 11:30:00,83.0,83.02,82.99,83.0,558939.0,58.7506,58.7648,58.7435,58.7506,558939.0
2018-11-19 11:40:00,83.0,83.04,82.98,83.0,1286144.0,58.7506,58.7789,58.7364,58.7506,1286144.0
2018-11-19 11:50:00,83.0,83.01,82.94,82.96,582883.0,58.7506,58.7577,58.7081,58.7223,582883.0
2018-11-19 12:00:00,82.96,82.99,82.93,82.95,674322.0,58.7223,58.7435,58.7011,58.7152,674322.0
2018-11-19 12:10:00,82.96,83.05,82.96,83.05,511523.0,58.7223,58.786,58.7223,58.786,511523.0
2018-11-19 12:20:00,83.05,83.06,83.01,83.04,665753.0,58.786,58.7931,58.7577,58.7789,665753.0
2018-11-19 12:30:00,83.04,83.05,83.01,83.05,298192.0,58.7789,58.786,58.7577,58.786,298192.0
2018-11-19 12:40:00,83.05,83.12,83.05,83.09,760491.0,58.786,58.8355,58.786,58.8143,760491.0
2018-11-19 12:50:00,83.09,83.14,83.07,83.13,462937.0,58.8143,58.8497,58.8002,58.8426,462937.0
2018-11-19 13:00:00,83.13,83.21,83.09,83.16,1467267.0,58.8426,58.8993,58.8143,58.8639,1467267.0
2018-11-19 13:10:00,83.16,83.18,83.1,83.11,519979.0,58.8639,58.878,58.8214,58.8285,519979.0
2018-11-19 13:20:00,83.11,83.14,83.1,83.13,688146.0,58.8285,58.8497,58.8214,58.8426,688146.0
2018-11-19 13:30:00,83.13,83.15,83.09,83.14,437100.0,58.8426,58.8568,58.8143,58.8497,437100.0
2018-11-19 13:40:00,83.14,83.15,83.11,83.12,266373.0,58.8497,58.8568,58.8285,58.8355,266373.0
2018-11-19 13:50:00,83.12,83.12,83.08,83.09,1003939.0,58.8355,58.8355,58.8072,58.8143,1003939.0
2018-11-19 14:00:00,83.09,83.11,83.06,83.1,610991.0,58.8143,58.8285,58.7931,58.8214,610991.0
2018-11-19 14:10:00,83.09,83.1,83.05,83.07,569546.0,58.8143,58.8214,58.786,58.8002,569546.0
2018-11-19 14:20:00,83.06,83.08,83.04,83.06,219714.0,58.7931,58.8072,58.7789,58.7931,219714.0
2018-11-19 14:30:00,83.05,83.07,83.01,83.07,377038.0,58.786,58.8002,58.7577,58.8002,377038.0
2018-11-19 14:40:00,83.08,83.13,83.07,83.11,280068.0,58.8072,58.8426,58.8002,58.8285,280068.0
2018-11-19 14:50:00,83.12,83.18,83.09,83.17,430709.0,58.8355,58.878,58.8143,58.8709,430709.0
2018-11-19 15:00:00,83.17,83.18,83.13,83.15,640429.0,58.8709,58.878,58.8426,58.8568,640429.0
2018-11-19 15:10:00,83.15,83.2,83.15,83.18,499772.0,58.8568,58.8922,58.8568,58.878,499772.0
2018-11-19 15:20:00,83.19,83.24,83.18,83.21,1268766.0,58.8851,58.9205,58.878,58.8993,1268766.0
2018-11-19 15:30:00,83.22,83.23,83.17,83.2,642965.0,58.9063,58.9134,58.8709,58.8922,642965.0
2018-11-19 15:40:00,83.2,83.2,82.99,83.0,1564664.0,58.8922,58.8922,58.7435,58.7506,1564664.0
2018-11-19 15:50:00,83.0,83.07,82.97,83.03,1847249.0,58.7506,58.8002,58.7294,58.7718,1847249.0
2018-11-20 09:30:00,82.78,82.91,82.74,82.9,1102747.0,58.5949,58.6869,58.5666,58.6798,1102747.0
2018-11-20 09:40:00,82.89,82.97,82.87,82.87,1246441.0,58.6727,58.7294,58.6586,58.6586,1246441.0
2018-11-20 09:50:00,82.88,82.88,82.78,82.82,914294.0,58.6657,58.6657,58.5949,58.6232,914294.0
2018-11-20 10:00:00,82.82,82.84,82.76,82.78,520962.0,58.6232,58.6374,58.5807,58.5949,520962.0
2018-11-20 10:10:00,82.78,82.79,82.72,82.76,824708.0,58.5949,58.602,58.5524,58.5807,824708.0
2018-11-20 10:20:00,82.77,82.79,82.74,82.79,633829.0,58.5878,58.602,58.5666,58.602,633829.0
2018-11-20 10:30:00,82.78,82.8,82.76,82.8,685379.0,58.5949,58.609,58.5807,58.609,685379.0
2018-11-20 10:40:00,82.8,82.82,82.79,82.81,215255.0,58.609,58.6232,58.602,58.6161,215255.0
2018-11-20 10:50:00,82.81,82.87,82.8,82.85,259067.0,58.6161,58.6586,58.609,58.6444,259067.0
2018-11-20 11:00:00,82.85,82.87,82.82,82.85,653675.0,58.6444,58.6586,58.6232,58.6444,653675.0
2018-11-20 11:10:00,82.86,82.88,82.8,82.8,357165.0,58.6515,58.6657,58.609,58.609,357165.0
2018-11-20 11:20:00,82.81,82.82,82.76,82.76,205807.0,58.6161,58.6232,58.5807,58.5807,205807.0
2018-11-20 11:30:00,82.77,82.82,82.75,82.81,184646.0,58.5878,58.6232,58.5736,58.6161,184646.0
2018-11-20 11:40:00,82.81,82.91,82.81,82.87,343264.0,58.6161,58.6869,58.6161,58.6586,343264.0
2018-11-20 11:50:00,82.88,82.88,82.82,82.85,431737.0,58.6657,58.6657,58.6232,58.6444,431737.0
2018-11-20 12:00:00,82.85,82.91,82.84,82.86,154575.0,58.6444,58.6869,58.6374,58.6515,154575.0
2018-11-20 12:10:00,82.86,82.88,82.84,82.85,405233.0,58.6515,58.6657,58.6374,58.6444,405233.0
2018-11-20 12:20:00,82.84,82.89,82.83,82.87,929432.0,58.6374,58.6727,58.6303,58.6586,929432.0
2018-11-20 12:30:00,82.87,82.9,82.85,82.87,320214.0,58.6586,58.6798,58.6444,58.6586,320214.0
2018-11-20 12:40:00,82.87,82.88,82.83,82.84,261761.0,58.6586,58.6657,58.6303,58.6374,261761.0
2018-11-20 12:50:00,82.83,82.87,82.8,82.82,230046.0,58.6303,58.6586,58.609,58.6232,230046.0
2018-11-20 13:00:00,82.81,82.84,82.79,82.83,193208.0,58.6161,58.6374,58.602,58.6303,193208.0
2018-11-20 13:10:00,82.83,82.83,82.77,82.78,455907.0,58.6303,58.6303,58.5878,58.5949,455907.0
2018-11-20 13:20:00,82.78,82.8,82.74,82.78,346810.0,58.5949,58.609,58.5666,58.5949,346810.0
2018-11-20 13:30:00,82.78,82.8,82.77,82.78,186371.0,58.5949,58.609,58.5878,58.5949,186371.0
2018-11-20 13:40:00,82.79,82.82,82.78,82.81,210819.0,58.602,58.6232,58.5949,58.6161,210819.0
2018-11-20 13:50:00,82.81,82.83,82.8,82.8,425399.0,58.6161,58.6303,58.609,58.609,425399.0
2018-11-20 14:00:00,82.8,82.8,82.74,82.78,557454.0,58.609,58.609,58.5666,58.5949,557454.0
2018-11-20 14:10:00,82.77,82.83,82.77,82.82,176713.0,58.5878,58.6303,58.5878,58.6232,176713.0
2018-11-20 14:20:00,82.81,82.82,82.77,82.8,202271.0,58.6161,58.6232,58.5878,58.609,202271.0
2018-11-20 14:30:00,82.79,82.84,82.79,82.81,292420.0,58.602,58.6374,58.602,58.6161,292420.0
2018-11-20 14:40:00,82.81,82.81,82.77,82.78,478746.0,58.6161,58.6161,58.5878,58.5949,478746.0
2018-11-20 14:50:00,82.78,82.82,82.77,82.8,260872.0,58.5949,58.6232,58.5878,58.609,260872.0
2018-11-20 15:00:00,82.8,82.82,82.7,82.75,352203.0,58.609,58.6232,58.5383,58.5736,352203.0
2018-11-20 15:10:00,82.75,82.8,82.73,82.8,486193.0,58.5736,58.609,58.5595,58.609,486193.0
2018-11-20 15:20:00,82.79,82.82,82.77,82.8,368914.0,58.602,58.6232,58.5878,58.609,368914.0
2018-11-20 15:30:00,82.79,82.82,82.78,82.82,434259.0,58.602,58.6232,58.5949,58.6232,434259.0
2018-11-20 15:40:00,82.81,82.82,82.79,82.8,316480.0,58.6161,58.6232,58.602,58.609,316480.0
2018-11-20 15:50:00,82.79,82.81,82.74,82.76,1423369.0,58.602,58.6161,58.5666,58.5807,1423369.0
2018-11-21 09:30:00,83.17,83.32,83.14,83.19,905909.0,58.8709,58.9771,58.8497,58.8851,905909.0
2018-11-21 09:40:00,83.19,83.22,83.15,83.16,1365481.0,58.8851,58.9063,58.8568,58.8639,1365481.0
2018-11-21 09:50:00,83.17,83.21,83.12,83.2,301702.0,58.8709,58.8993,58.8355,58.8922,301702.0
2018-11-21 10:00:00,83.2,83.26,83.2,83.22,313724.0,58.8922,58.9346,58.8922,58.9063,313724.0
2018-11-21 10:10:00,83.22,83.25,83.21,83.24,314302.0,58.9063,58.9276,58.8993,58.9205,314302.0
2018-11-21 10:20:00,83.25,83.25,83.21,83.25,489220.0,58.9276,58.9276,58.8993,58.9276,489220.0
2018-11-21 10:30:00,83.25,83.27,83.22,83.24,386602.0,58.9276,58.9417,58.9063,58.9205,386602.0
2018-11-21 10:40:00,83.25,83.26,83.19,83.19,200182.0,58.9276,58.9346,58.8851,58.8851,200182.0
2018-11-21 10:50:00,83.2,83.22,83.19,83.22,93515.0,58.8922,58.9063,58.8851,58.9063,93515.0
2018-11-21 11:00:00,83.21,83.28,83.19,83.28,236427.0,58.8993,58.9488,58.8851,58.9488,236427.0
2018-11-21 11:10:00,83.28,83.33,83.28,83.33,422155.0,58.9488,58.9842,58.9488,58.9842,422155.0
2018-11-21 11:20:00,83.33,83.34,83.29,83.3,240518.0,58.9842,58.9913,58.9559,58.963,240518.0
2018-11-21 11:30:00,83.3,83.34,83.29,83.31,582218.0,58.963,58.9913,58.9559,58.97,582218.0
2018-11-21 11:40:00,83.31,83.33,83.29,83.32,238836.0,58.97,58.9842,58.9559,58.9771,238836.0
2018-11-21 11:50:00,83.33,83.33,83.29,83.29,72708.0,58.9842,58.9842,58.9559,58.9559,72708.0
2018-11-21 12:00:00,83.29,83.31,83.28,83.28,127847.0,58.9559,58.97,58.9488,58.9488,127847.0
2018-11-21 12:10:00,83.28,83.31,83.27,83.28,88996.0,58.9488,58.97,58.9417,58.9488,88996.0
2018-11-21 12:20:00,83.28,83.28,83.25,83.28,84011.0,58.9488,58.9488,58.9276,58.9488,84011.0
2018-11-21 12:30:00,83.28,83.29,83.23,83.24,258599.0,58.9488,58.9559,58.9134,58.9205,258599.0
2018-11-21 12:40:00,83.24,83.26,83.24,83.24,54014.0,58.9205,58.9346,58.9205,58.9205,54014.0
2018-11-21 12:50:00,83.24,83.27,83.23,83.25,37603.0,58.9205,58.9417,58.9134,58.9276,37603.0
2018-11-21 13:00:00,83.25,83.26,83.24,83.25,38762.0,58.9276,58.9346,58.9205,58.9276,38762.0
2018-11-21 13:10:00,83.24,83.25,83.2,83.2,200896.0,58.9205,58.9276,58.8922,58.8922,200896.0
2018-11-21 13:20:00,83.2,83.2,83.18,83.18,110235.0,58.8922,58.8922,58.878,58.878,110235.0
2018-11-21 13:30:00,83.19,83.2,83.18,83.2,178611.0,58.8851,58.8922,58.878,58.8922,178611.0
2018-11-21 13:40:00,83.2,83.21,83.17,83.17,115125.0,58.8922,58.8993,58.8709,58.8709,115125.0
2018-11-21 13:50:00,83.18,83.18,83.14,83.17,210757.0,58.878,58.878,58.8497,58.8709,210757.0
2018-11-21 14:00:00,83.16,83.17,83.14,83.17,152223.0,58.8639,58.8709,58.8497,58.8709,152223.0
2018-11-21 14:10:00,83.17,83.17,83.14,83.15,71861.0,58.8709,58.8709,58.8497,58.8568,71861.0
2018-11-21 14:20:00,83.15,83.16,83.14,83.14,39398.0,58.8568,58.8639,58.8497,58.8497,39398.0
2018-11-21 14:30:00,83.14,83.17,83.14,83.17,115245.0,58.8497,58.8709,58.8497,58.8709,115245.0
2018-11-21 14:40:00,83.17,83.18,83.16,83.16,76527.0,58.8709,58.878,58.8639,58.8639,76527.0
2018-11-21 14:50:00,83.17,83.17,83.15,83.16,38093.0,58.8709,58.8709,58.8568,58.8639,38093.0
2018-11-21 15:00:00,83.16,83.19,83.15,83.19,117422.0,58.8639,58.8851,58.8568,58.8851,117422.0
2018-11-21 15:10:00,83.19,83.19,83.14,83.15,243962.0,58.8851,58.8851,58.8497,58.8568,243962.0
2018-11-21 15:20:00,83.15,83.15,83.11,83.12,232667.0,58.8568,58.8568,58.8285,58.8355,232667.0
2018-11-21 15:30:00,83.11,83.12,83.1,83.1,295929.0,58.8285,58.8355,58.8214,58.8214,295929.0
2018-11-21 15:40:00,83.1,83.11,83.07,83.11,476596.0,58.8214,58.8285,58.8002,58.8285,476596.0
2018-11-21 15:50:00,83.11,83.17,83.09,83.15,722468.0,58.8285,58.8709,58.8143,58.8568,722468.0
2018-11-23 09:30:00,82.83,82.87,82.72,82.85,987137.0,58.6303,58.6586,58.5524,58.6444,987137.0
2018-11-23 09:40:00,82.85,82.85,82.81,82.81,396628.0,58.6444,58.6444,58.6161,58.6161,396628.0
2018-11-23 09:50:00,82.81,82.83,82.77,82.83,305652.0,58.6161,58.6303,58.5878,58.6303,305652.0
2018-11-23 10:00:00,82.83,82.83,82.78,82.82,442901.0,58.6303,58.6303,58.5949,58.6232,442901.0
2018-11-23 10:10:00,82.82,82.84,82.8,82.81,410267.0,58.6232,58.6374,58.609,58.6161,410267.0
2018-11-23 10:20:00,82.8,82.81,82.77,82.79,535265.0,58.609,58.6161,58.5878,58.602,535265.0
2018-11-23 10:30:00,82.79,82.81,82.78,82.81,166814.0,58.602,58.6161,58.5949,58.6161,166814.0
2018-11-23 10:40:00,82.81,82.82,82.78,82.79,234915.0,58.6161,58.6232,58.5949,58.602,234915.0
2018-11-23 10:50:00,82.8,82.82,82.79,82.8,130450.0,58.609,58.6232,58.602,58.609,130450.0
2018-11-23 11:00:00,82.8,82.82,82.78,82.8,93550.0,58.609,58.6232,58.5949,58.609,93550.0
2018-11-23 11:10:00,82.8,82.85,82.79,82.84,117349.0,58.609,58.6444,58.602,58.6374,117349.0
2018-11-23 11:20:00,82.84,82.88,82.83,82.86,311556.0,58.6374,58.6657,58.6303,58.6515,311556.0
2018-11-23 11:30:00,82.87,82.87,82.85,82.86,52669.0,58.6586,58.6586,58.6444,58.6515,52669.0
2018-11-23 11:40:00,82.86,82.9,82.85,82.89,105023.0,58.6515,58.6798,58.6444,58.6727,105023.0
2018-11-23 11:50:00,82.89,82.89,82.8,82.82,404935.0,58.6727,58.6727,58.609,58.6232,404935.0
2018-11-23 12:00:00,82.81,82.82,82.8,82.81,115866.0,58.6161,58.6232,58.609,58.6161,115866.0
2018-11-23 12:10:00,82.8,82.89,82.8,82.87,365375.0,58.609,58.6727,58.609,58.6586,365375.0
2018-11-23 12:20:00,82.87,82.88,82.84,82.84,185504.0,58.6586,58.6657,58.6374,58.6374,185504.0
2018-11-23 12:30:00,82.84,82.86,82.83,82.85,470593.0,58.6374,58.6515,58.6303,58.6444,470593.0
2018-11-23 12:40:00,82.85,82.85,82.81,82.81,335802.0,58.6444,58.6444,58.6161,58.6161,335802.0
2018-11-23 12:50:00,82.81,82.82,82.72,82.72,925718.0,58.6161,58.6232,58.5524,58.5524,925718.0
2018-11-26 09:30:00,83.03,83.1,83.02,83.05,623638.0,58.7718,58.8214,58.7648,58.786,623638.0
2018-11-26 09:40:00,83.06,83.1,83.05,83.09,415988.0,58.7931,58.8214,58.786,58.8143,415988.0
2018-11-26 09:50:00,83.09,83.12,83.09,83.12,153932.0,58.8143,58.8355,58.8143,58.8355,153932.0
2018-11-26 10:00:00,83.12,83.14,83.1,83.12,170475.0,58.8355,58.8497,58.8214,58.8355,170475.0
2018-11-26 10:10:00,83.11,83.13,83.09,83.09,113055.0,58.8285,58.8426,58.8143,58.8143,113055.0
2018-11-26 10:20:00,83.1,83.1,83.05,83.09,347283.0,58.8214,58.8214,58.786,58.8143,347283.0
2018-11-26 10:30:00,83.09,83.1,83.07,83.08,133326.0,58.8143,58.8214,58.8002,58.8072,133326.0
2018-11-26 10:40:00,83.08,83.09,83.05,83.06,262917.0,58.8072,58.8143,58.786,58.7931,262917.0
2018-11-26 10:50:00,83.06,83.1,83.05,83.09,194906.0,58.7931,58.8214,58.786,58.8143,194906.0
2018-11-26 11:00:00,83.09,83.1,83.03,83.06,964838.0,58.8143,58.8214,58.7718,58.7931,964838.0
2018-11-26 11:10:00,83.06,83.06,83.05,83.05,155622.0,58.7931,58.7931,58.786,58.786,155622.0
2018-11-26 11:20:00,83.06,83.06,83.03,83.04,271533.0,58.7931,58.7931,58.7718,58.7789,271533.0
2018-11-26 11:30:00,83.04,83.04,82.97,83.01,1087322.0,58.7789,58.7789,58.7294,58.7577,1087322.0
2018-11-26 11:40:00,83.01,83.02,82.99,83.01,312580.0,58.7577,58.7648,58.7435,58.7577,312580.0
2018-11-26 11:50:00,83.01,83.04,83.01,83.03,210852.0,58.7577,58.7789,58.7577,58.7718,210852.0
2018-11-26 12:00:00,83.03,83.05,83.01,83.05,184742.0,58.7718,58.786,58.7577,58.786,184742.0
2018-11-26 12:10:00,83.05,83.05,82.99,83.0,390494.0,58.786,58.786,58.7435,58.7506,390494.0
2018-11-26 12:20:00,82.99,83.0,82.94,82.95,373263.0,58.7435,58.7506,58.7081,58.7152,373263.0
2018-11-26 12:30:00,82.95,82.99,82.91,82.93,526721.0,58.7152,58.7435,58.6869,58.7011,526721.0
2018-11-26 12:40:00,82.93,82.96,82.92,82.95,487425.0,58.7011,58.7223,58.694,58.7152,487425.0
2018-11-26 12:50:00,82.94,83.02,82.94,83.01,864909.0,58.7081,58.7648,58.7081,58.7577,864909.0
2018-11-26 13:00:00,83.01,83.01,82.98,83.0,495651.0,58.7577,58.7577,58.7364,58.7506,495651.0
2018-11-26 13:10:00,83.01,83.07,83.0,83.05,823394.0,58.7577,58.8002,58.7506,58.786,823394.0
2018-11-26 13:20:00,83.05,83.06,83.03,83.03,206113.0,58.786,58.7931,58.7718,58.7718,206113.0
2018-11-26 13:30:00,83.03,83.05,83.03,83.04,221600.0,58.7718,58.786,58.7718,58.7789,221600.0
2018-11-26 13:40:00,83.04,83.07,83.01,83.07,423214.0,58.7789,58.8002,58.7577,58.8002,423214.0
2018-11-26 13:50:00,83.06,83.07,83.04,83.06,476961.0,58.7931,58.8002,58.7789,58.7931,476961.0
2018-11-26 14:00:00,83.06,83.07,83.05,83.06,163016.0,58.7931,58.8002,58.786,58.7931,163016.0
2018-11-26 14:10:00,83.05,83.09,83.05,83.08,755708.0,58.786,58.8143,58.786,58.8072,755708.0
2018-11-26 14:20:00,83.08,83.09,83.07,83.08,121186.0,58.8072,58.8143,58.8002,58.8072,121186.0
2018-11-26 14:30:00,83.08,83.11,83.08,83.09,115233.0,58.8072,58.8285,58.8072,58.8143,115233.0
2018-11-26 14:40:00,83.09,83.1,83.06,83.06,58784.0,58.8143,58.8214,58.7931,58.7931,58784.0
2018-11-26 14:50:00,83.06,83.11,83.06,83.1,340223.0,58.7931,58.8285,58.7931,58.8214,340223.0
2018-11-26 15:00:00,83.1,83.13,83.09,83.11,256256.0,58.8214,58.8426,58.8143,58.8285,256256.0
2018-11-26 15:10:00,83.11,83.12,83.09,83.12,195599.0,58.8285,58.8355,58.8143,58.8355,195599.0
2018-11-26 15:20:00,83.12,83.12,83.07,83.08,140893.0,58.8355,58.8355,58.8002,58.8072,140893.0
2018-11-26 15:30:00,83.08,83.12,83.07,83.11,306301.0,58.8072,58.8355,58.8002,58.8285,306301.0
2018-11-26 15:40:00,83.11,83.12,83.1,83.11,293191.0,58.8285,58.8355,58.8214,58.8285,293191.0
2018-11-26 15:50:00,83.12,83.12,83.09,83.09,945482.0,58.8355,58.8355,58.8143,58.8143,945482.0
2018-11-27 09:30:00,82.94,83.0,82.94,82.98,420667.0,58.7081,58.7506,58.7081,58.7364,420667.0
2018-11-27 09:40:00,82.98,82.99,82.92,82.98,396746.0,58.7364,58.7435,58.694,58.7364,396746.0
2018-11-27 09:50:00,82.97,83.02,82.95,83.0,143832.0,58.7294,58.7648,58.7152,58.7506,143832.0
2018-11-27 10:00:00,82.99,83.02,82.96,83.01,283535.0,58.7435,58.7648,58.7223,58.7577,283535.0
2018-11-27 10:10:00,83.01,83.07,83.0,83.03,287298.0,58.7577,58.8002,58.7506,58.7718,287298.0
2018-11-27 10:20:00,83.03,83.04,82.98,82.99,241375.0,58.7718,58.7789,58.7364,58.7435,241375.0
2018-11-27 10:30:00,82.98,82.99,82.94,82.95,293290.0,58.7364,58.7435,58.7081,58.7152,293290.0
2018-11-27 10:40:00,82.94,82.98,82.92,82.96,839575.0,58.7081,58.7364,58.694,58.7223,839575.0
2018-11-27 10:50:00,82.96,83.04,82.96,83.01,354715.0,58.7223,58.7789,58.7223,58.7577,354715.0
2018-11-27 11:00:00,83.01,83.04,83.0,83.03,179604.0,58.7577,58.7789,58.7506,58.7718,179604.0
2018-11-27 11:10:00,83.03,83.03,83.0,83.02,265327.0,58.7718,58.7718,58.7506,58.7648,265327.0
2018-11-27 11:20:00,83.02,83.02,82.98,83.01,144719.0,58.7648,58.7648,58.7364,58.7577,144719.0
2018-11-27 11:30:00,83.01,83.01,82.97,82.98,45875.0,58.7577,58.7577,58.7294,58.7364,45875.0
2018-11-27 11:40:00,82.98,82.99,82.96,82.98,81360.0,58.7364,58.7435,58.7223,58.7364,81360.0
2018-11-27 11:50:00,82.98,83.02,82.98,83.01,145296.0,58.7364,58.7648,58.7364,58.7577,145296.0
2018-11-27 12:00:00,83.0,83.01,82.96,82.97,63837.0,58.7506,58.7577,58.7223,58.7294,63837.0
2018-11-27 12:10:00,82.97,82.98,82.95,82.96,85315.0,58.7294,58.7364,58.7152,58.7223,85315.0
2018-11-27 12:20:00,82.95,82.96,82.89,82.9,329177.0,58.7152,58.7223,58.6727,58.6798,329177.0
2018-11-27 12:30:00,82.89,82.93,82.87,82.92,508685.0,58.6727,58.7011,58.6586,58.694,508685.0
2018-11-27 12:40:00,82.93,82.93,82.91,82.91,99841.0,58.7011,58.7011,58.6869,58.6869,99841.0
2018-11-27 12:50:00,82.9,82.93,82.89,82.92,286189.0,58.6798,58.7011,58.6727,58.694,286189.0
2018-11-27 13:00:00,82.92,82.94,82.91,82.93,107990.0,58.694,58.7081,58.6869,58.7011,107990.0
2018-11-27 13:10:00,82.94,82.97,82.91,82.92,477150.0,58.7081,58.7294,58.6869,58.694,477150.0
2018-11-27 13:20:00,82.92,82.93,82.9,82.92,129553.0,58.694,58.7011,58.6798,58.694,129553.0
2018-11-27 13:30:00,82.92,82.96,82.92,82.95,256984.0,58.694,58.7223,58.694,58.7152,256984.0
2018-11-27 13:40:00,82.94,82.95,82.93,82.95,235950.0,58.7081,58.7152,58.7011,58.7152,235950.0
2018-11-27 13:50:00,82.95,82.98,82.93,82.98,293635.0,58.7152,58.7364,58.7011,58.7364,293635.0
2018-11-27 14:00:00,82.98,83.01,82.97,82.98,354824.0,58.7364,58.7577,58.7294,58.7364,354824.0
2018-11-27 14:10:00,82.99,83.0,82.98,82.99,286726.0,58.7435,58.7506,58.7364,58.7435,286726.0
2018-11-27 14:20:00,82.98,83.0,82.98,82.99,135289.0,58.7364,58.7506,58.7364,58.7435,135289.0
2018-11-27 14:30:00,83.0,83.02,82.99,83.01,118153.0,58.7506,58.7648,58.7435,58.7577,118153.0
2018-11-27 14:40:00,83.01,83.03,83.0,83.03,132012.0,58.7577,58.7718,58.7506,58.7718,132012.0
2018-11-27 14:50:00,83.02,83.05,83.0,83.02,623448.0,58.7648,58.786,58.7506,58.7648,623448.0
2018-11-27 15:00:00,83.01,83.03,83.0,83.01,303408.0,58.7577,58.7718,58.7506,58.7577,303408.0
2018-11-27 15:10:00,83.01,83.01,82.99,83.0,147820.0,58.7577,58.7577,58.7435,58.7506,147820.0
2018-11-27 15:20:00,83.0,83.01,82.98,83.0,228380.0,58.7506,58.7577,58.7364,58.7506,228380.0
2018-11-27 15:30:00,83.01,83.01,82.98,83.0,832840.0,58.7577,58.7577,58.7364,58.7506,832840.0
2018-11-27 15:40:00,83.0,83.04,83.0,83.04,369682.0,58.7506,58.7789,58.7506,58.7789,369682.0
2018-11-27 15:50:00,83.04,83.07,83.03,83.05,1463108.0,58.7789,58.8002,58.7718,58.786,1463108.0
2018-11-28 09:30:00,83.11,83.18,83.11,83.17,666427.0,58.8285,58.878,58.8285,58.8709,666427.0
2018-11-28 09:40:00,83.17,83.18,83.15,83.17,530469.0,58.8709,58.878,58.8568,58.8709,530469.0
2018-11-28 09:50:00,83.17,83.18,83.14,83.15,579697.0,58.8709,58.878,58.8497,58.8568,579697.0
2018-11-28 10:00:00,83.15,83.17,83.1,83.11,480830.0,58.8568,58.8709,58.8214,58.8285,480830.0
2018-11-28 10:10:00,83.1,83.11,83.08,83.1,399954.0,58.8214,58.8285,58.8072,58.8214,399954.0
2018-11-28 10:20:00,83.11,83.12,83.1,83.11,405539.0,58.8285,58.8355,58.8214,58.8285,405539.0
2018-11-28 10:30:00,83.1,83.11,83.06,83.08,406841.0,58.8214,58.8285,58.7931,58.8072,406841.0
2018-11-28 10:40:00,83.08,83.09,83.07,83.09,143826.0,58.8072,58.8143,58.8002,58.8143,143826.0
2018-11-28 10:50:00,83.09,83.11,83.08,83.11,334310.0,58.8143,58.8285,58.8072,58.8285,334310.0
2018-11-28 11:00:00,83.11,83.13,83.09,83.13,494090.0,58.8285,58.8426,58.8143,58.8426,494090.0
2018-11-28 11:10:00,83.12,83.16,83.1,83.12,953477.0,58.8355,58.8639,58.8214,58.8355,953477.0
2018-11-28 11:20:00,83.12,83.12,83.1,83.12,65859.0,58.8355,58.8355,58.8214,58.8355,65859.0
2018-11-28 11:30:00,83.12,83.13,83.11,83.13,137017.0,58.8355,58.8426,58.8285,58.8426,137017.0
2018-11-28 11:40:00,83.13,83.14,83.12,83.14,200860.0,58.8426,58.8497,58.8355,58.8497,200860.0
2018-11-28 11:50:00,83.14,83.17,83.11,83.14,226256.0,58.8497,58.8709,58.8285,58.8497,226256.0
2018-11-28 12:00:00,83.15,83.4,83.14,83.4,1137172.0,58.8568,59.0337,58.8497,59.0337,1137172.0
2018-11-28 12:10:00,83.4,83.44,83.36,83.44,1218200.0,59.0337,59.0621,59.0054,59.0621,1218200.0
2018-11-28 12:20:00,83.44,83.49,83.43,83.45,580008.0,59.0621,59.0974,59.055,59.0691,580008.0
2018-11-28 12:30:00,83.45,83.47,83.44,83.45,596565.0,59.0691,59.0833,59.0621,59.0691,596565.0
2018-11-28 12:40:00,83.45,83.63,83.44,83.59,1119660.0,59.0691,59.1965,59.0621,59.1682,1119660.0
2018-11-28 12:50:00,83.59,83.63,83.59,83.6,441912.0,59.1682,59.1965,59.1682,59.1753,441912.0
2018-11-28 13:00:00,83.61,83.61,83.49,83.51,678256.0,59.1824,59.1824,59.0974,59.1116,678256.0
2018-11-28 13:10:00,83.51,83.58,83.5,83.58,219756.0,59.1116,59.1612,59.1045,59.1612,219756.0
2018-11-28 13:20:00,83.58,83.6,83.54,83.6,241561.0,59.1612,59.1753,59.1328,59.1753,241561.0
2018-11-28 13:30:00,83.6,83.64,83.59,83.63,304526.0,59.1753,59.2036,59.1682,59.1965,304526.0
2018-11-28 13:40:00,83.63,83.73,83.62,83.72,588371.0,59.1965,59.2673,59.1895,59.2603,588371.0
2018-11-28 13:50:00,83.71,83.72,83.64,83.65,546308.0,59.2532,59.2603,59.2036,59.2107,546308.0
2018-11-28 14:00:00,83.65,83.65,83.61,83.62,768662.0,59.2107,59.2107,59.1824,59.1895,768662.0
2018-11-28 14:10:00,83.62,83.64,83.61,83.64,319864.0,59.1895,59.2036,59.1824,59.2036,319864.0
2018-11-28 14:20:00,83.63,83.64,83.61,83.62,202207.0,59.1965,59.2036,59.1824,59.1895,202207.0
2018-11-28 14:30:00,83.62,83.63,83.6,83.62,836674.0,59.1895,59.1965,59.1753,59.1895,836674.0
2018-11-28 14:40:00,83.62,83.64,83.61,83.64,131869.0,59.1895,59.2036,59.1824,59.2036,131869.0
2018-11-28 14:50:00,83.64,83.64,83.59,83.6,312902.0,59.2036,59.2036,59.1682,59.1753,312902.0
2018-11-28 15:00:00,83.59,83.61,83.59,83.59,404400.0,59.1682,59.1824,59.1682,59.1682,404400.0
2018-11-28 15:10:00,83.59,83.63,83.59,83.63,288574.0,59.1682,59.1965,59.1682,59.1965,288574.0
2018-11-28 15:20:00,83.63,83.65,83.62,83.65,294490.0,59.1965,59.2107,59.1895,59.2107,294490.0
2018-11-28 15:30:00,83.65,83.72,83.63,83.72,306457.0,59.2107,59.2603,59.1965,59.2603,306457.0
2018-11-28 15:40:00,83.71,83.77,83.7,83.75,815931.0,59.2532,59.2956,59.2461,59.2815,815931.0
2018-11-28 15:50:00,83.75,83.77,83.74,83.74,1697120.0,59.2815,59.2956,59.2744,59.2744,1697120.0
2018-11-29 09:30:00,83.59,83.68,83.54,83.63,1149609.0,59.1682,59.2319,59.1328,59.1965,1149609.0
2018-11-29 09:40:00,83.63,83.71,83.62,83.66,849119.0,59.1965,59.2532,59.1895,59.2178,849119.0
2018-11-29 09:50:00,83.66,83.67,83.64,83.65,215239.0,59.2178,59.2249,59.2036,59.2107,215239.0
2018-11-29 10:00:00,83.64,83.65,83.57,83.63,516713.0,59.2036,59.2107,59.1541,59.1965,516713.0
2018-11-29 10:10:00,83.62,83.63,83.57,83.58,137225.0,59.1895,59.1965,59.1541,59.1612,137225.0
2018-11-29 10:20:00,83.57,83.6,83.56,83.59,259777.0,59.1541,59.1753,59.147,59.1682,259777.0
2018-11-29 10:30:00,83.59,83.66,83.58,83.59,722603.0,59.1682,59.2178,59.1612,59.1682,722603.0
2018-11-29 10:40:00,83.59,83.59,83.55,83.55,137310.0,59.1682,59.1682,59.1399,59.1399,137310.0
2018-11-29 10:50:00,83.55,83.58,83.54,83.55,253804.0,59.1399,59.1612,59.1328,59.1399,253804.0
2018-11-29 11:00:00,83.56,83.58,83.54,83.55,382515.0,59.147,59.1612,59.1328,59.1399,382515.0
2018-11-29 11:10:00,83.56,83.59,83.54,83.57,307612.0,59.147,59.1682,59.1328,59.1541,307612.0
2018-11-29 11:20:00,83.57,83.6,83.54,83.58,813324.0,59.1541,59.1753,59.1328,59.1612,813324.0
2018-11-29 11:30:00,83.58,83.6,83.56,83.59,386416.0,59.1612,59.1753,59.147,59.1682,386416.0
2018-11-29 11:40:00,83.59,83.63,83.59,83.63,200742.0,59.1682,59.1965,59.1682,59.1965,200742.0
2018-11-29 11:50:00,83.63,83.63,83.6,83.61,366048.0,59.1965,59.1965,59.1753,59.1824,366048.0
2018-11-29 12:00:00,83.61,83.61,83.58,83.61,237290.0,59.1824,59.1824,59.1612,59.1824,237290.0
2018-11-29 12:10:00,83.61,83.65,83.6,83.65,192033.0,59.1824,59.2107,59.1753,59.2107,192033.0
2018-11-29 12:20:00,83.64,83.67,83.64,83.67,147418.0,59.2036,59.2249,59.2036,59.2249,147418.0
2018-11-29 12:30:00,83.67,83.69,83.62,83.64,262993.0,59.2249,59.239,59.1895,59.2036,262993.0
2018-11-29 12:40:00,83.64,83.66,83.63,83.64,256121.0,59.2036,59.2178,59.1965,59.2036,256121.0
2018-11-29 12:50:00,83.64,83.67,83.63,83.67,377660.0,59.2036,59.2249,59.1965,59.2249,377660.0
2018-11-29 13:00:00,83.67,83.67,83.62,83.64,232664.0,59.2249,59.2249,59.1895,59.2036,232664.0
2018-11-29 13:10:00,83.64,83.64,83.62,83.64,154431.0,59.2036,59.2036,59.1895,59.2036,154431.0
2018-11-29 13:20:00,83.64,83.64,83.63,83.63,88550.0,59.2036,59.2036,59.1965,59.1965,88550.0
2018-11-29 13:30:00,83.64,83.64,83.6,83.61,125475.0,59.2036,59.2036,59.1753,59.1824,125475.0
2018-11-29 13:40:00,83.61,83.64,83.6,83.63,102377.0,59.1824,59.2036,59.1753,59.1965,102377.0
2018-11-29 13:50:00,83.63,83.64,83.62,83.62,88309.0,59.1965,59.2036,59.1895,59.1895,88309.0
2018-11-29 14:00:00,83.62,83.71,83.62,83.7,331213.0,59.1895,59.2532,59.1895,59.2461,331213.0
2018-11-29 14:10:00,83.7,83.78,83.7,83.78,272732.0,59.2461,59.3027,59.2461,59.3027,272732.0
2018-11-29 14:20:00,83.77,83.79,83.77,83.78,75759.0,59.2956,59.3098,59.2956,59.3027,75759.0
2018-11-29 14:30:00,83.79,83.79,83.74,83.77,440918.0,59.3098,59.3098,59.2744,59.2956,440918.0
2018-11-29 14:40:00,83.76,83.78,83.73,83.75,407552.0,59.2886,59.3027,59.2673,59.2815,407552.0
2018-11-29 14:50:00,83.76,83.85,83.75,83.84,180907.0,59.2886,59.3523,59.2815,59.3452,180907.0
2018-11-29 15:00:00,83.84,83.89,83.82,83.86,558058.0,59.3452,59.3806,59.331,59.3593,558058.0
2018-11-29 15:10:00,83.86,83.86,83.83,83.83,328263.0,59.3593,59.3593,59.3381,59.3381,328263.0
2018-11-29 15:20:00,83.84,83.84,83.79,83.8,253138.0,59.3452,59.3452,59.3098,59.3169,253138.0
2018-11-29 15:30:00,83.8,83.8,83.78,83.79,204748.0,59.3169,59.3169,59.3027,59.3098,204748.0
2018-11-29 15:40:00,83.79,83.79,83.76,83.77,530800.0,59.3098,59.3098,59.2886,59.2956,530800.0
2018-11-29 15:50:00,83.76,83.78,83.74,83.76,1039329.0,59.2886,59.3027,59.2744,59.2886,1039329.0
2018-11-30 09:30:00,83.56,83.69,83.56,83.69,490521.0,59.147,59.239,59.147,59.239,490521.0
2018-11-30 09:40:00,83.69,83.7,83.66,83.67,365888.0,59.239,59.2461,59.2178,59.2249,365888.0
2018-11-30 09:50:00,83.67,83.67,83.63,83.67,283231.0,59.2249,59.2249,59.1965,59.2249,283231.0
2018-11-30 10:00:00,83.67,83.69,83.65,83.69,766901.0,59.2249,59.239,59.2107,59.239,766901.0
2018-11-30 10:10:00,83.69,83.7,83.68,83.69,108236.0,59.239,59.2461,59.2319,59.239,108236.0
2018-11-30 10:20:00,83.68,83.7,83.68,83.7,162809.0,59.2319,59.2461,59.2319,59.2461,162809.0
2018-11-30 10:30:00,83.7,83.72,83.69,83.7,173061.0,59.2461,59.2603,59.239,59.2461,173061.0
2018-11-30 10:40:00,83.7,83.71,83.68,83.68,148199.0,59.2461,59.2532,59.2319,59.2319,148199.0
2018-11-30 10:50:00,83.69,83.69,83.61,83.63,793636.0,59.239,59.239,59.1824,59.1965,793636.0
2018-11-30 11:00:00,83.63,83.66,83.61,83.62,540673.0,59.1965,59.2178,59.1824,59.1895,540673.0
2018-11-30 11:10:00,83.62,83.62,83.58,83.6,265996.0,59.1895,59.1895,59.1612,59.1753,265996.0
2018-11-30 11:20:00,83.6,83.66,83.55,83.56,640878.0,59.1753,59.2178,59.1399,59.147,640878.0
2018-11-30 11:30:00,83.56,83.63,83.55,83.63,248642.0,59.147,59.1965,59.1399,59.1965,248642.0
2018-11-30 11:40:00,83.63,83.64,83.6,83.63,230248.0,59.1965,59.2036,59.1753,59.1965,230248.0
2018-11-30 11:50:00,83.63,83.69,83.62,83.66,243683.0,59.1965,59.239,59.1895,59.2178,243683.0
2018-11-30 12:00:00,83.66,83.66,83.65,83.66,298508.0,59.2178,59.2178,59.2107,59.2178,298508.0
2018-11-30 12:10:00,83.66,83.69,83.64,83.67,249510.0,59.2178,59.239,59.2036,59.2249,249510.0
2018-11-30 12:20:00,83.67,83.68,83.64,83.64,110405.0,59.2249,59.2319,59.2036,59.2036,110405.0
2018-11-30 12:30:00,83.64,83.65,83.63,83.64,102077.0,59.2036,59.2107,59.1965,59.2036,102077.0
2018-11-30 12:40:00,83.64,83.65,83.63,83.63,104451.0,59.2036,59.2107,59.1965,59.1965,104451.0
2018-11-30 12:50:00,83.64,83.64,83.63,83.63,81501.0,59.2036,59.2036,59.1965,59.1965,81501.0
2018-11-30 13:00:00,83.63,83.64,83.6,83.61,84286.0,59.1965,59.2036,59.1753,59.1824,84286.0
2018-11-30 13:10:00,83.61,83.66,83.6,83.65,201623.0,59.1824,59.2178,59.1753,59.2107,201623.0
2018-11-30 13:20:00,83.65,83.67,83.64,83.67,529443.0,59.2107,59.2249,59.2036,59.2249,529443.0
2018-11-30 13:30:00,83.67,83.69,83.65,83.68,283616.0,59.2249,59.239,59.2107,59.2319,283616.0
2018-11-30 13:40:00,83.68,83.69,83.66,83.66,174689.0,59.2319,59.239,59.2178,59.2178,174689.0
2018-11-30 13:50:00,83.66,83.71,83.66,83.7,132397.0,59.2178,59.2532,59.2178,59.2461,132397.0
2018-11-30 14:00:00,83.7,83.71,83.66,83.67,144472.0,59.2461,59.2532,59.2178,59.2249,144472.0
2018-11-30 14:10:00,83.68,83.68,83.64,83.65,274763.0,59.2319,59.2319,59.2036,59.2107,274763.0
2018-11-30 14:20:00,83.64,83.66,83.64,83.64,102797.0,59.2036,59.2178,59.2036,59.2036,102797.0
2018-11-30 14:30:00,83.64,83.65,83.64,83.65,95450.0,59.2036,59.2107,59.2036,59.2107,95450.0
2018-11-30 14:40:00,83.65,83.65,83.64,83.64,140189.0,59.2107,59.2107,59.2036,59.2036,140189.0
2018-11-30 14:50:00,83.65,83.65,83.64,83.65,159348.0,59.2107,59.2107,59.2036,59.2107,159348.0
2018-11-30 15:00:00,83.64,83.65,83.63,83.65,164615.0,59.2036,59.2107,59.1965,59.2107,164615.0
2018-11-30 15:10:00,83.65,83.66,83.65,83.66,187972.0,59.2107,59.2178,59.2107,59.2178,187972.0
2018-11-30 15:20:00,83.66,83.7,83.65,83.69,303143.0,59.2178,59.2461,59.2107,59.239,303143.0
2018-11-30 15:30:00,83.69,83.69,83.66,83.69,346884.0,59.239,59.239,59.2178,59.239,346884.0
2018-11-30 15:40:00,83.69,83.74,83.64,83.65,1259782.0,59.239,59.2744,59.2036,59.2107,1259782.0
2018-11-30 15:50:00,83.65,83.65,83.6,83.61,1089540.0,59.2107,59.2107,59.1753,59.1824,1089540.0
2018-12-03 09:30:00,83.65,83.71,83.63,83.7,1699228.0,59.4766,59.5193,59.4624,59.5122,1699228.0
2018-12-03 09:40:00,83.7,83.71,83.63,83.64,970243.0,59.5122,59.5193,59.4624,59.4695,970243.0
2018-12-03 09:50:00,83.64,83.7,83.55,83.56,1794717.0,59.4695,59.5122,59.4055,59.4127,1794717.0
2018-12-03 10:00:00,83.57,83.6,83.56,83.59,558538.0,59.4198,59.4411,59.4127,59.434,558538.0
2018-12-03 10:10:00,83.59,83.6,83.56,83.58,414494.0,59.434,59.4411,59.4127,59.4269,414494.0
2018-12-03 10:20:00,83.58,83.62,83.57,83.61,924682.0,59.4269,59.4553,59.4198,59.4482,924682.0
2018-12-03 10:30:00,83.62,83.66,83.61,83.66,363386.0,59.4553,59.4838,59.4482,59.4838,363386.0
2018-12-03 10:40:00,83.66,83.68,83.59,83.61,1672087.0,59.4838,59.498,59.434,59.4482,1672087.0
2018-12-03 10:50:00,83.61,83.61,83.57,83.58,203372.0,59.4482,59.4482,59.4198,59.4269,203372.0
2018-12-03 11:00:00,83.58,83.58,83.54,83.56,244162.0,59.4269,59.4269,59.3984,59.4127,244162.0
2018-12-03 11:10:00,83.56,83.57,83.54,83.55,176840.0,59.4127,59.4198,59.3984,59.4055,176840.0
2018-12-03 11:20:00,83.56,83.6,83.55,83.59,1023877.0,59.4127,59.4411,59.4055,59.434,1023877.0
2018-12-03 11:30:00,83.59,83.61,83.59,83.59,367052.0,59.434,59.4482,59.434,59.434,367052.0
2018-12-03 11:40:00,83.59,83.6,83.51,83.53,1181783.0,59.434,59.4411,59.3771,59.3913,1181783.0
2018-12-03 11:50:00,83.54,83.55,83.5,83.51,632837.0,59.3984,59.4055,59.37,59.3771,632837.0
2018-12-03 12:00:00,83.51,83.56,83.5,83.56,138203.0,59.3771,59.4127,59.37,59.4127,138203.0
2018-12-03 12:10:00,83.56,83.58,83.53,83.56,239890.0,59.4127,59.4269,59.3913,59.4127,239890.0
2018-12-03 12:20:00,83.57,83.61,83.56,83.61,115143.0,59.4198,59.4482,59.4127,59.4482,115143.0
2018-12-03 12:30:00,83.61,83.64,83.6,83.61,154025.0,59.4482,59.4695,59.4411,59.4482,154025.0
2018-12-03 12:40:00,83.61,83.61,83.6,83.61,66326.0,59.4482,59.4482,59.4411,59.4482,66326.0
2018-12-03 12:50:00,83.61,83.61,83.58,83.6,122691.0,59.4482,59.4482,59.4269,59.4411,122691.0
2018-12-03 13:00:00,83.6,83.64,83.6,83.64,139308.0,59.4411,59.4695,59.4411,59.4695,139308.0
2018-12-03 13:10:00,83.64,83.67,83.63,83.67,271613.0,59.4695,59.4909,59.4624,59.4909,271613.0
2018-12-03 13:20:00,83.67,83.7,83.66,83.7,429951.0,59.4909,59.5122,59.4838,59.5122,429951.0
2018-12-03 13:30:00,83.7,83.7,83.67,83.68,691252.0,59.5122,59.5122,59.4909,59.498,691252.0
2018-12-03 13:40:00,83.68,83.69,83.67,83.69,104361.0,59.498,59.5051,59.4909,59.5051,104361.0
2018-12-03 13:50:00,83.68,83.69,83.66,83.69,164666.0,59.498,59.5051,59.4838,59.5051,164666.0
2018-12-03 14:00:00,83.69,83.7,83.66,83.67,519438.0,59.5051,59.5122,59.4838,59.4909,519438.0
2018-12-03 14:10:00,83.67,83.68,83.66,83.68,313716.0,59.4909,59.498,59.4838,59.498,313716.0
2018-12-03 14:20:00,83.67,83.69,83.67,83.69,101621.0,59.4909,59.5051,59.4909,59.5051,101621.0
2018-12-03 14:30:00,83.69,83.71,83.68,83.7,165277.0,59.5051,59.5193,59.498,59.5122,165277.0
2018-12-03 14:40:00,83.7,83.71,83.67,83.7,280869.0,59.5122,59.5193,59.4909,59.5122,280869.0
2018-12-03 14:50:00,83.7,83.71,83.68,83.7,211368.0,59.5122,59.5193,59.498,59.5122,211368.0
2018-12-03 15:00:00,83.71,83.71,83.68,83.69,283860.0,59.5193,59.5193,59.498,59.5051,283860.0
2018-12-03 15:10:00,83.69,83.75,83.69,83.75,666331.0,59.5051,59.5477,59.5051,59.5477,666331.0
2018-12-03 15:20:00,83.75,83.79,83.74,83.76,718148.0,59.5477,59.5762,59.5406,59.5549,718148.0
2018-12-03 15:30:00,83.76,83.77,83.75,83.76,544662.0,59.5549,59.562,59.5477,59.5549,544662.0
2018-12-03 15:40:00,83.76,83.77,83.74,83.76,929881.0,59.5549,59.562,59.5406,59.5549,929881.0
2018-12-03 15:50:00,83.76,83.83,83.74,83.8,3116620.0,59.5549,59.6046,59.5406,59.5833,3116620.0
2018-12-04 09:30:00,83.63,83.7,83.63,83.7,459935.0,59.4624,59.5122,59.4624,59.5122,459935.0
2018-12-04 09:40:00,83.7,83.71,83.62,83.63,505131.0,59.5122,59.5193,59.4553,59.4624,505131.0
2018-12-04 09:50:00,83.64,83.64,83.58,83.61,490471.0,59.4695,59.4695,59.4269,59.4482,490471.0
2018-12-04 10:00:00,83.61,83.61,83.57,83.6,959116.0,59.4482,59.4482,59.4198,59.4411,959116.0
2018-12-04 10:10:00,83.6,83.62,83.54,83.54,649104.0,59.4411,59.4553,59.3984,59.3984,649104.0
2018-12-04 10:20:00,83.54,83.57,83.5,83.54,441603.0,59.3984,59.4198,59.37,59.3984,441603.0
2018-12-04 10:30:00,83.54,83.57,83.54,83.56,669067.0,59.3984,59.4198,59.3984,59.4127,669067.0
2018-12-04 10:40:00,83.56,83.6,83.56,83.58,1926445.0,59.4127,59.4411,59.4127,59.4269,1926445.0
2018-12-04 10:50:00,83.58,83.59,83.55,83.56,200923.0,59.4269,59.434,59.4055,59.4127,200923.0
2018-12-04 11:00:00,83.56,83.61,83.54,83.6,221072.0,59.4127,59.4482,59.3984,59.4411,221072.0
2018-12-04 11:10:00,83.6,83.61,83.52,83.53,594402.0,59.4411,59.4482,59.3842,59.3913,594402.0
2018-12-04 11:20:00,83.52,83.53,83.49,83.52,283072.0,59.3842,59.3913,59.3629,59.3842,283072.0
2018-12-04 11:30:00,83.52,83.52,83.46,83.46,332169.0,59.3842,59.3842,59.3416,59.3416,332169.0
2018-12-04 11:40:00,83.46,83.51,83.46,83.5,852836.0,59.3416,59.3771,59.3416,59.37,852836.0
2018-12-04 11:50:00,83.5,83.5,83.48,83.48,158346.0,59.37,59.37,59.3558,59.3558,158346.0
2018-12-04 12:00:00,83.48,83.49,83.32,83.39,367675.0,59.3558,59.3629,59.242,59.2918,367675.0
2018-12-04 12:10:00,83.39,83.42,83.31,83.41,577381.0,59.2918,59.3131,59.2349,59.306,577381.0
2018-12-04 12:20:00,83.42,83.42,83.34,83.37,1017677.0,59.3131,59.3131,59.2562,59.2776,1017677.0
2018-12-04 12:30:00,83.37,83.38,83.31,83.36,2200244.0,59.2776,59.2847,59.2349,59.2705,2200244.0
2018-12-04 12:40:00,83.35,83.42,83.34,83.4,927794.0,59.2633,59.3131,59.2562,59.2989,927794.0
2018-12-04 12:50:00,83.39,83.41,83.38,83.4,524502.0,59.2918,59.306,59.2847,59.2989,524502.0
2018-12-04 13:00:00,83.39,83.42,83.37,83.39,351411.0,59.2918,59.3131,59.2776,59.2918,351411.0
2018-12-04 13:10:00,83.39,83.42,83.38,83.41,294103.0,59.2918,59.3131,59.2847,59.306,294103.0
2018-12-04 13:20:00,83.41,83.43,83.37,83.39,727593.0,59.306,59.3202,59.2776,59.2918,727593.0
2018-12-04 13:30:00,83.39,83.42,83.34,83.36,491615.0,59.2918,59.3131,59.2562,59.2705,491615.0
2018-12-04 13:40:00,83.36,83.46,83.32,83.46,480211.0,59.2705,59.3416,59.242,59.3416,480211.0
2018-12-04 13:50:00,83.45,83.5,83.44,83.45,1250753.0,59.3344,59.37,59.3273,59.3344,1250753.0
2018-12-04 14:00:00,83.45,83.47,83.43,83.46,346901.0,59.3344,59.3487,59.3202,59.3416,346901.0
2018-12-04 14:10:00,83.46,83.47,83.45,83.47,348385.0,59.3416,59.3487,59.3344,59.3487,348385.0
2018-12-04 14:20:00,83.46,83.47,83.43,83.43,178476.0,59.3416,59.3487,59.3202,59.3202,178476.0
2018-12-04 14:30:00,83.44,83.46,83.41,83.44,710253.0,59.3273,59.3416,59.306,59.3273,710253.0
2018-12-04 14:40:00,83.44,83.46,83.43,83.45,295495.0,59.3273,59.3416,59.3202,59.3344,295495.0
2018-12-04 14:50:00,83.45,83.46,83.43,83.43,242108.0,59.3344,59.3416,59.3202,59.3202,242108.0
2018-12-04 15:00:00,83.44,83.44,83.4,83.43,389749.0,59.3273,59.3273,59.2989,59.3202,389749.0
2018-12-04 15:10:00,83.43,83.44,83.41,83.41,238722.0,59.3202,59.3273,59.306,59.306,238722.0
2018-12-04 15:20:00,83.41,83.42,83.33,83.36,1413560.0,59.306,59.3131,59.2491,59.2705,1413560.0
2018-12-04 15:30:00,83.36,83.37,83.31,83.31,478855.0,59.2705,59.2776,59.2349,59.2349,478855.0
2018-12-04 15:40:00,83.31,83.33,83.26,83.27,1361830.0,59.2349,59.2491,59.1993,59.2065,1361830.0
2018-12-04 15:50:00,83.27,83.28,83.2,83.27,3454346.0,59.2065,59.2136,59.1567,59.2065,3454346.0
2018-12-06 09:30:00,82.85,82.98,82.81,82.98,1663903.0,58.9078,59.0003,58.8794,59.0003,1663903.0
2018-12-06 09:40:00,82.98,82.99,82.91,82.93,895078.0,59.0003,59.0074,58.9505,58.9647,895078.0
2018-12-06 09:50:00,82.94,82.94,82.81,82.84,784202.0,58.9718,58.9718,58.8794,58.9007,784202.0
2018-12-06 10:00:00,82.85,82.89,82.82,82.89,338223.0,58.9078,58.9363,58.8865,58.9363,338223.0
2018-12-06 10:10:00,82.9,82.92,82.85,82.88,414090.0,58.9434,58.9576,58.9078,58.9292,414090.0
2018-12-06 10:20:00,82.88,82.94,82.86,82.94,551872.0,58.9292,58.9718,58.9149,58.9718,551872.0
2018-12-06 10:30:00,82.94,82.95,82.88,82.91,1218109.0,58.9718,58.9789,58.9292,58.9505,1218109.0
2018-12-06 10:40:00,82.92,82.93,82.85,82.86,415799.0,58.9576,58.9647,58.9078,58.9149,415799.0
2018-12-06 10:50:00,82.85,82.89,82.81,82.84,434982.0,58.9078,58.9363,58.8794,58.9007,434982.0
2018-12-06 11:00:00,82.84,82.87,82.81,82.82,239210.0,58.9007,58.9221,58.8794,58.8865,239210.0
2018-12-06 11:10:00,82.82,82.83,82.75,82.76,598928.0,58.8865,58.8936,58.8367,58.8438,598928.0
2018-12-06 11:20:00,82.76,82.77,82.72,82.73,229798.0,58.8438,58.851,58.8154,58.8225,229798.0
2018-12-06 11:30:00,82.74,82.82,82.73,82.81,750712.0,58.8296,58.8865,58.8225,58.8794,750712.0
2018-12-06 11:40:00,82.81,82.89,82.79,82.87,403494.0,58.8794,58.9363,58.8652,58.9221,403494.0
2018-12-06 11:50:00,82.88,82.93,82.87,82.88,387360.0,58.9292,58.9647,58.9221,58.9292,387360.0
2018-12-06 12:00:00,82.88,82.89,82.85,82.86,538077.0,58.9292,58.9363,58.9078,58.9149,538077.0
2018-12-06 12:10:00,82.86,82.9,82.84,82.89,433931.0,58.9149,58.9434,58.9007,58.9363,433931.0
2018-12-06 12:20:00,82.9,82.95,82.88,82.94,543535.0,58.9434,58.9789,58.9292,58.9718,543535.0
2018-12-06 12:30:00,82.94,82.96,82.88,82.89,455324.0,58.9718,58.986,58.9292,58.9363,455324.0
2018-12-06 12:40:00,82.89,82.95,82.88,82.95,142285.0,58.9363,58.9789,58.9292,58.9789,142285.0
2018-12-06 12:50:00,82.95,83.0,82.93,82.95,189480.0,58.9789,59.0145,58.9647,58.9789,189480.0
2018-12-06 13:00:00,82.96,82.96,82.85,82.86,1019645.0,58.986,58.986,58.9078,58.9149,1019645.0
2018-12-06 13:10:00,82.86,82.88,82.84,82.84,445461.0,58.9149,58.9292,58.9007,58.9007,445461.0
2018-12-06 13:20:00,82.84,82.87,82.83,82.85,142405.0,58.9007,58.9221,58.8936,58.9078,142405.0
2018-12-06 13:30:00,82.84,82.85,82.79,82.84,344540.0,58.9007,58.9078,58.8652,58.9007,344540.0
2018-12-06 13:40:00,82.85,82.89,82.84,82.88,116997.0,58.9078,58.9363,58.9007,58.9292,116997.0
2018-12-06 13:50:00,82.88,82.92,82.87,82.92,127476.0,58.9292,58.9576,58.9221,58.9576,127476.0
2018-12-06 14:00:00,82.92,82.96,82.91,82.91,168924.0,58.9576,58.986,58.9505,58.9505,168924.0
2018-12-06 14:10:00,82.91,82.91,82.83,82.84,206391.0,58.9505,58.9505,58.8936,58.9007,206391.0
2018-12-06 14:20:00,82.84,82.89,82.83,82.89,164158.0,58.9007,58.9363,58.8936,58.9363,164158.0
2018-12-06 14:30:00,82.88,82.89,82.85,82.86,246785.0,58.9292,58.9363,58.9078,58.9149,246785.0
2018-12-06 14:40:00,82.86,82.88,82.82,82.83,460323.0,58.9149,58.9292,58.8865,58.8936,460323.0
2018-12-06 14:50:00,82.83,82.94,82.82,82.94,457796.0,58.8936,58.9718,58.8865,58.9718,457796.0
2018-12-06 15:00:00,82.94,82.98,82.9,82.92,188036.0,58.9718,59.0003,58.9434,58.9576,188036.0
2018-12-06 15:10:00,82.92,82.96,82.9,82.95,679634.0,58.9576,58.986,58.9434,58.9789,679634.0
2018-12-06 15:20:00,82.95,83.0,82.93,83.0,292788.0,58.9789,59.0145,58.9647,59.0145,292788.0
2018-12-06 15:30:00,82.99,83.07,82.99,83.02,787297.0,59.0074,59.0643,59.0074,59.0287,787297.0
2018-12-06 15:40:00,83.02,83.07,83.01,83.06,700578.0,59.0287,59.0643,59.0216,59.0571,700578.0
2018-12-06 15:50:00,83.06,83.09,82.96,83.02,2617107.0,59.0571,59.0785,58.986,59.0287,2617107.0
2018-12-07 09:30:00,83.26,83.34,83.24,83.33,665498.0,59.1993,59.2562,59.1851,59.2491,665498.0
2018-12-07 09:40:00,83.33,83.39,83.26,83.28,771812.0,59.2491,59.2918,59.1993,59.2136,771812.0
2018-12-07 09:50:00,83.28,83.33,83.26,83.29,184601.0,59.2136,59.2491,59.1993,59.2207,184601.0
2018-12-07 10:00:00,83.29,83.33,83.26,83.27,622220.0,59.2207,59.2491,59.1993,59.2065,622220.0
2018-12-07 10:10:00,83.26,83.26,83.14,83.17,689487.0,59.1993,59.1993,59.114,59.1354,689487.0
2018-12-07 10:20:00,83.17,83.23,83.12,83.17,645919.0,59.1354,59.178,59.0998,59.1354,645919.0
2018-12-07 10:30:00,83.17,83.19,83.09,83.12,355403.0,59.1354,59.1496,59.0785,59.0998,355403.0
2018-12-07 10:40:00,83.11,83.2,83.1,83.19,349467.0,59.0927,59.1567,59.0856,59.1496,349467.0
2018-12-07 10:50:00,83.19,83.21,83.16,83.18,164464.0,59.1496,59.1638,59.1282,59.1425,164464.0
2018-12-07 11:00:00,83.18,83.22,83.04,83.06,426834.0,59.1425,59.1709,59.0429,59.0571,426834.0
2018-12-07 11:10:00,83.06,83.13,83.03,83.07,729615.0,59.0571,59.1069,59.0358,59.0643,729615.0
2018-12-07 11:20:00,83.07,83.1,83.02,83.09,756904.0,59.0643,59.0856,59.0287,59.0785,756904.0
2018-12-07 11:30:00,83.09,83.11,83.03,83.08,382996.0,59.0785,59.0927,59.0358,59.0714,382996.0
2018-12-07 11:40:00,83.08,83.2,83.07,83.17,846206.0,59.0714,59.1567,59.0643,59.1354,846206.0
2018-12-07 11:50:00,83.17,83.18,83.07,83.07,315130.0,59.1354,59.1425,59.0643,59.0643,315130.0
2018-12-07 12:00:00,83.07,83.13,83.07,83.12,250881.0,59.0643,59.1069,59.0643,59.0998,250881.0
2018-12-07 12:10:00,83.11,83.2,83.08,83.11,302917.0,59.0927,59.1567,59.0714,59.0927,302917.0
2018-12-07 12:20:00,83.11,83.17,83.1,83.13,134867.0,59.0927,59.1354,59.0856,59.1069,134867.0
2018-12-07 12:30:00,83.13,83.13,83.05,83.06,349721.0,59.1069,59.1069,59.05,59.0571,349721.0
2018-12-07 12:40:00,83.07,83.09,83.02,83.06,739476.0,59.0643,59.0785,59.0287,59.0571,739476.0
2018-12-07 12:50:00,83.06,83.19,83.05,83.16,287555.0,59.0571,59.1496,59.05,59.1282,287555.0
2018-12-07 13:00:00,83.16,83.2,83.13,83.15,312549.0,59.1282,59.1567,59.1069,59.1211,312549.0
2018-12-07 13:10:00,83.15,83.16,83.08,83.08,254085.0,59.1211,59.1282,59.0714,59.0714,254085.0
2018-12-07 13:20:00,83.09,83.16,83.08,83.14,145917.0,59.0785,59.1282,59.0714,59.114,145917.0
2018-12-07 13:30:00,83.14,83.15,83.1,83.11,147933.0,59.114,59.1211,59.0856,59.0927,147933.0
2018-12-07 13:40:00,83.11,83.15,83.11,83.11,145677.0,59.0927,59.1211,59.0927,59.0927,145677.0
2018-12-07 13:50:00,83.11,83.13,83.06,83.06,304302.0,59.0927,59.1069,59.0571,59.0571,304302.0
2018-12-07 14:00:00,83.06,83.07,82.97,82.99,1222835.0,59.0571,59.0643,58.9932,59.0074,1222835.0
2018-12-07 14:10:00,83.0,83.01,82.95,83.01,786431.0,59.0145,59.0216,58.9789,59.0216,786431.0
2018-12-07 14:20:00,83.01,83.07,82.94,82.99,1450159.0,59.0216,59.0643,58.9718,59.0074,1450159.0
2018-12-07 14:30:00,82.99,83.0,82.95,82.97,832177.0,59.0074,59.0145,58.9789,58.9932,832177.0
2018-12-07 14:40:00,82.97,82.97,82.89,82.93,634093.0,58.9932,58.9932,58.9363,58.9647,634093.0
2018-12-07 14:50:00,82.94,82.97,82.84,82.88,675002.0,58.9718,58.9932,58.9007,58.9292,675002.0
2018-12-07 15:00:00,82.88,82.94,82.85,82.94,979674.0,58.9292,58.9718,58.9078,58.9718,979674.0
2018-12-07 15:10:00,82.94,82.97,82.9,82.95,349410.0,58.9718,58.9932,58.9434,58.9789,349410.0
2018-12-07 15:20:00,82.95,82.99,82.9,82.98,271294.0,58.9789,59.0074,58.9434,59.0003,271294.0
2018-12-07 15:30:00,82.99,83.04,82.93,82.96,427702.0,59.0074,59.0429,58.9647,58.986,427702.0
2018-12-07 15:40:00,82.95,82.98,82.84,82.85,1409749.0,58.9789,59.0003,58.9007,58.9078,1409749.0
2018-12-07 15:50:00,82.85,82.91,82.82,82.84,2365341.0,58.9078,58.9505,58.8865,58.9007,2365341.0
2018-12-10 09:30:00,82.82,82.88,82.79,82.85,431353.0,58.8865,58.9292,58.8652,58.9078,431353.0
2018-12-10 09:40:00,82.85,82.9,82.82,82.83,524239.0,58.9078,58.9434,58.8865,58.8936,524239.0
2018-12-10 09:50:00,82.82,82.83,82.73,82.76,1025940.0,58.8865,58.8936,58.8225,58.8438,1025940.0
2018-12-10 10:00:00,82.76,82.8,82.74,82.77,486738.0,58.8438,58.8723,58.8296,58.851,486738.0
2018-12-10 10:10:00,82.77,82.86,82.75,82.83,631596.0,58.851,58.9149,58.8367,58.8936,631596.0
2018-12-10 10:20:00,82.83,82.85,82.76,82.76,660023.0,58.8936,58.9078,58.8438,58.8438,660023.0
2018-12-10 10:30:00,82.76,82.79,82.71,82.72,814618.0,58.8438,58.8652,58.8083,58.8154,814618.0
2018-12-10 10:40:00,82.72,82.73,82.68,82.73,458011.0,58.8154,58.8225,58.787,58.8225,458011.0
2018-12-10 10:50:00,82.73,82.73,82.66,82.66,903145.0,58.8225,58.8225,58.7727,58.7727,903145.0
2018-12-10 11:00:00,82.67,82.67,82.56,82.59,889956.0,58.7798,58.7798,58.7016,58.723,889956.0
2018-12-10 11:10:00,82.59,82.68,82.59,82.59,505387.0,58.723,58.787,58.723,58.723,505387.0
2018-12-10 11:20:00,82.59,82.63,82.58,82.62,960493.0,58.723,58.7514,58.7159,58.7443,960493.0
2018-12-10 11:30:00,82.62,82.73,82.61,82.72,436590.0,58.7443,58.8225,58.7372,58.8154,436590.0
2018-12-10 11:40:00,82.73,82.75,82.69,82.73,1134334.0,58.8225,58.8367,58.7941,58.8225,1134334.0
2018-12-10 11:50:00,82.74,82.77,82.69,82.7,496014.0,58.8296,58.851,58.7941,58.8012,496014.0
2018-12-10 12:00:00,82.7,82.7,82.67,82.69,330172.0,58.8012,58.8012,58.7798,58.7941,330172.0
2018-12-10 12:10:00,82.69,82.74,82.69,82.71,333883.0,58.7941,58.8296,58.7941,58.8083,333883.0
2018-12-10 12:20:00,82.7,82.73,82.69,82.72,708269.0,58.8012,58.8225,58.7941,58.8154,708269.0
2018-12-10 12:30:00,82.72,82.76,82.7,82.75,849684.0,58.8154,58.8438,58.8012,58.8367,849684.0
2018-12-10 12:40:00,82.75,82.81,82.74,82.8,994852.0,58.8367,58.8794,58.8296,58.8723,994852.0
2018-12-10 12:50:00,82.8,82.84,82.77,82.8,594260.0,58.8723,58.9007,58.851,58.8723,594260.0
2018-12-10 13:00:00,82.8,82.82,82.77,82.79,102576.0,58.8723,58.8865,58.851,58.8652,102576.0
2018-12-10 13:10:00,82.79,82.84,82.77,82.8,376265.0,58.8652,58.9007,58.851,58.8723,376265.0
2018-12-10 13:20:00,82.81,82.81,82.72,82.73,640884.0,58.8794,58.8794,58.8154,58.8225,640884.0
2018-12-10 13:30:00,82.74,82.82,82.73,82.8,250471.0,58.8296,58.8865,58.8225,58.8723,250471.0
2018-12-10 13:40:00,82.8,82.81,82.79,82.79,530105.0,58.8723,58.8794,58.8652,58.8652,530105.0
2018-12-10 13:50:00,82.8,82.83,82.79,82.83,600630.0,58.8723,58.8936,58.8652,58.8936,600630.0
2018-12-10 14:00:00,82.82,82.85,82.8,82.84,265851.0,58.8865,58.9078,58.8723,58.9007,265851.0
2018-12-10 14:10:00,82.84,82.84,82.79,82.81,255975.0,58.9007,58.9007,58.8652,58.8794,255975.0
2018-12-10 14:20:00,82.81,82.84,82.79,82.81,189553.0,58.8794,58.9007,58.8652,58.8794,189553.0
2018-12-10 14:30:00,82.81,82.9,82.81,82.87,144178.0,58.8794,58.9434,58.8794,58.9221,144178.0
2018-12-10 14:40:00,82.86,82.87,82.83,82.84,476763.0,58.9149,58.9221,58.8936,58.9007,476763.0
2018-12-10 14:50:00,82.84,82.87,82.8,82.81,225487.0,58.9007,58.9221,58.8723,58.8794,225487.0
2018-12-10 15:00:00,82.81,82.83,82.8,82.82,94486.0,58.8794,58.8936,58.8723,58.8865,94486.0
2018-12-10 15:10:00,82.83,82.83,82.78,82.79,356350.0,58.8936,58.8936,58.8581,58.8652,356350.0
2018-12-10 15:20:00,82.78,82.81,82.76,82.8,294326.0,58.8581,58.8794,58.8438,58.8723,294326.0
2018-12-10 15:30:00,82.8,82.96,82.79,82.91,445063.0,58.8723,58.986,58.8652,58.9505,445063.0
2018-12-10 15:40:00,82.92,82.93,82.89,82.91,394682.0,58.9576,58.9647,58.9363,58.9505,394682.0
2018-12-10 15:50:00,82.91,82.91,82.87,82.88,1557310.0,58.9505,58.9505,58.9221,58.9292,1557310.0
2018-12-11 09:30:00,83.18,83.24,83.12,83.17,657418.0,59.1425,59.1851,59.0998,59.1354,657418.0
2018-12-11 09:40:00,83.17,83.22,83.16,83.17,320088.0,59.1354,59.1709,59.1282,59.1354,320088.0
2018-12-11 09:50:00,83.17,83.23,83.15,83.2,357031.0,59.1354,59.178,59.1211,59.1567,357031.0
2018-12-11 10:00:00,83.2,83.24,83.19,83.23,303346.0,59.1567,59.1851,59.1496,59.178,303346.0
2018-12-11 10:10:00,83.23,83.24,83.17,83.19,453139.0,59.178,59.1851,59.1354,59.1496,453139.0
2018-12-11 10:20:00,83.18,83.23,83.18,83.22,252406.0,59.1425,59.178,59.1425,59.1709,252406.0
2018-12-11 10:30:00,83.22,83.23,83.18,83.22,299377.0,59.1709,59.178,59.1425,59.1709,299377.0
2018-12-11 10:40:00,83.23,83.25,83.16,83.18,250940.0,59.178,59.1922,59.1282,59.1425,250940.0
2018-12-11 10:50:00,83.17,83.23,83.16,83.23,972913.0,59.1354,59.178,59.1282,59.178,972913.0
2018-12-11 11:00:00,83.23,83.26,83.19,83.21,484620.0,59.178,59.1993,59.1496,59.1638,484620.0
2018-12-11 11:10:00,83.21,83.22,83.16,83.19,202681.0,59.1638,59.1709,59.1282,59.1496,202681.0
2018-12-11 11:20:00,83.19,83.19,83.14,83.17,363885.0,59.1496,59.1496,59.114,59.1354,363885.0
2018-12-11 11:30:00,83.17,83.18,83.11,83.13,367778.0,59.1354,59.1425,59.0927,59.1069,367778.0
2018-12-11 11:40:00,83.14,83.15,83.1,83.1,508605.0,59.114,59.1211,59.0856,59.0856,508605.0
2018-12-11 11:50:00,83.11,83.16,83.1,83.14,785198.0,59.0927,59.1282,59.0856,59.114,785198.0
2018-12-11 12:00:00,83.13,83.13,83.04,83.08,551470.0,59.1069,59.1069,59.0429,59.0714,551470.0
2018-12-11 12:10:00,83.08,83.08,83.03,83.04,161091.0,59.0714,59.0714,59.0358,59.0429,161091.0
2018-12-11 12:20:00,83.04,83.1,83.03,83.06,187346.0,59.0429,59.0856,59.0358,59.0571,187346.0
2018-12-11 12:30:00,83.06,83.09,83.04,83.07,206129.0,59.0571,59.0785,59.0429,59.0643,206129.0
2018-12-11 12:40:00,83.08,83.12,83.07,83.1,241958.0,59.0714,59.0998,59.0643,59.0856,241958.0
2018-12-11 12:50:00,83.11,83.14,83.09,83.09,153282.0,59.0927,59.114,59.0785,59.0785,153282.0
2018-12-11 13:00:00,83.1,83.12,83.09,83.09,113208.0,59.0856,59.0998,59.0785,59.0785,113208.0
2018-12-11 13:10:00,83.1,83.14,83.09,83.14,106068.0,59.0856,59.114,59.0785,59.114,106068.0
2018-12-11 13:20:00,83.14,83.17,83.12,83.13,118638.0,59.114,59.1354,59.0998,59.1069,118638.0
2018-12-11 13:30:00,83.13,83.13,83.09,83.11,320977.0,59.1069,59.1069,59.0785,59.0927,320977.0
2018-12-11 13:40:00,83.11,83.11,83.03,83.04,170321.0,59.0927,59.0927,59.0358,59.0429,170321.0
2018-12-11 13:50:00,83.04,83.05,83.0,83.01,160925.0,59.0429,59.05,59.0145,59.0216,160925.0
2018-12-11 14:00:00,83.01,83.03,82.97,83.0,195522.0,59.0216,59.0358,58.9932,59.0145,195522.0
2018-12-11 14:10:00,83.0,83.07,82.99,83.06,156813.0,59.0145,59.0643,59.0074,59.0571,156813.0
2018-12-11 14:20:00,83.05,83.15,83.04,83.13,459583.0,59.05,59.1211,59.0429,59.1069,459583.0
2018-12-11 14:30:00,83.13,83.16,83.1,83.1,430443.0,59.1069,59.1282,59.0856,59.0856,430443.0
2018-12-11 14:40:00,83.11,83.15,83.1,83.12,192782.0,59.0927,59.1211,59.0856,59.0998,192782.0
2018-12-11 14:50:00,83.12,83.14,83.1,83.14,85669.0,59.0998,59.114,59.0856,59.114,85669.0
2018-12-11 15:00:00,83.14,83.15,83.09,83.15,272823.0,59.114,59.1211,59.0785,59.1211,272823.0
2018-12-11 15:10:00,83.14,83.23,83.14,83.19,422997.0,59.114,59.178,59.114,59.1496,422997.0
2018-12-11 15:20:00,83.19,83.2,83.17,83.17,165284.0,59.1496,59.1567,59.1354,59.1354,165284.0
2018-12-11 15:30:00,83.17,83.24,83.17,83.2,539612.0,59.1354,59.1851,59.1354,59.1567,539612.0
2018-12-11 15:40:00,83.2,83.21,83.14,83.14,244054.0,59.1567,59.1638,59.114,59.114,244054.0
2018-12-11 15:50:00,83.15,83.18,83.02,83.06,1968588.0,59.1211,59.1425,59.0287,59.0571,1968588.0
2018-12-12 09:30:00,83.32,83.37,83.32,83.36,663399.0,59.242,59.2776,59.242,59.2705,663399.0
2018-12-12 09:40:00,83.36,83.36,83.31,83.35,484523.0,59.2705,59.2705,59.2349,59.2633,484523.0
2018-12-12 09:50:00,83.34,83.4,83.34,83.4,669792.0,59.2562,59.2989,59.2562,59.2989,669792.0
2018-12-12 10:00:00,83.4,83.45,83.38,83.44,1577011.0,59.2989,59.3344,59.2847,59.3273,1577011.0
2018-12-12 10:10:00,83.44,83.48,83.42,83.48,720676.0,59.3273,59.3558,59.3131,59.3558,720676.0
2018-12-12 10:20:00,83.47,83.48,83.45,83.45,258284.0,59.3487,59.3558,59.3344,59.3344,258284.0
2018-12-12 10:30:00,83.45,83.47,83.42,83.42,274419.0,59.3344,59.3487,59.3131,59.3131,274419.0
2018-12-12 10:40:00,83.42,83.42,83.38,83.42,452061.0,59.3131,59.3131,59.2847,59.3131,452061.0
2018-12-12 10:50:00,83.42,83.46,83.41,83.46,141089.0,59.3131,59.3416,59.306,59.3416,141089.0
2018-12-12 11:00:00,83.45,83.46,83.43,83.45,144844.0,59.3344,59.3416,59.3202,59.3344,144844.0
2018-12-12 11:10:00,83.45,83.46,83.42,83.44,198626.0,59.3344,59.3416,59.3131,59.3273,198626.0
2018-12-12 11:20:00,83.44,83.46,83.43,83.44,473383.0,59.3273,59.3416,59.3202,59.3273,473383.0
2018-12-12 11:30:00,83.44,83.45,83.39,83.4,294753.0,59.3273,59.3344,59.2918,59.2989,294753.0
2018-12-12 11:40:00,83.39,83.43,83.39,83.42,240054.0,59.2918,59.3202,59.2918,59.3131,240054.0
2018-12-12 11:50:00,83.42,83.43,83.39,83.43,133102.0,59.3131,59.3202,59.2918,59.3202,133102.0
2018-12-12 12:00:00,83.43,83.46,83.43,83.45,173600.0,59.3202,59.3416,59.3202,59.3344,173600.0
2018-12-12 12:10:00,83.45,83.46,83.44,83.45,154186.0,59.3344,59.3416,59.3273,59.3344,154186.0
2018-12-12 12:20:00,83.45,83.45,83.43,83.45,268661.0,59.3344,59.3344,59.3202,59.3344,268661.0
2018-12-12 12:30:00,83.45,83.48,83.45,83.46,272924.0,59.3344,59.3558,59.3344,59.3416,272924.0
2018-12-12 12:40:00,83.47,83.49,83.46,83.49,136796.0,59.3487,59.3629,59.3416,59.3629,136796.0
2018-12-12 12:50:00,83.49,83.59,83.48,83.56,1140465.0,59.3629,59.434,59.3558,59.4127,1140465.0
2018-12-12 13:00:00,83.56,83.56,83.55,83.55,194369.0,59.4127,59.4127,59.4055,59.4055,194369.0
2018-12-12 13:10:00,83.56,83.57,83.52,83.53,220857.0,59.4127,59.4198,59.3842,59.3913,220857.0
2018-12-12 13:20:00,83.53,83.53,83.52,83.53,112097.0,59.3913,59.3913,59.3842,59.3913,112097.0
2018-12-12 13:30:00,83.52,83.53,83.49,83.51,236103.0,59.3842,59.3913,59.3629,59.3771,236103.0
2018-12-12 13:40:00,83.52,83.52,83.46,83.47,492735.0,59.3842,59.3842,59.3416,59.3487,492735.0
2018-12-12 13:50:00,83.47,83.47,83.4,83.42,270109.0,59.3487,59.3487,59.2989,59.3131,270109.0
2018-12-12 14:00:00,83.42,83.42,83.37,83.38,318285.0,59.3131,59.3131,59.2776,59.2847,318285.0
2018-12-12 14:10:00,83.38,83.38,83.34,83.38,231158.0,59.2847,59.2847,59.2562,59.2847,231158.0
2018-12-12 14:20:00,83.38,83.39,83.32,83.33,176212.0,59.2847,59.2918,59.242,59.2491,176212.0
2018-12-12 14:30:00,83.34,83.35,83.31,83.33,251748.0,59.2562,59.2633,59.2349,59.2491,251748.0
2018-12-12 14:40:00,83.34,83.34,83.29,83.32,246896.0,59.2562,59.2562,59.2207,59.242,246896.0
2018-12-12 14:50:00,83.31,83.38,83.31,83.37,296973.0,59.2349,59.2847,59.2349,59.2776,296973.0
2018-12-12 15:00:00,83.36,83.41,83.35,83.41,519248.0,59.2705,59.306,59.2633,59.306,519248.0
2018-12-12 15:10:00,83.41,83.43,83.35,83.36,358100.0,59.306,59.3202,59.2633,59.2705,358100.0
2018-12-12 15:20:00,83.35,83.4,83.35,83.38,302425.0,59.2633,59.2989,59.2633,59.2847,302425.0
2018-12-12 15:30:00,83.38,83.4,83.36,83.39,348450.0,59.2847,59.2989,59.2705,59.2918,348450.0
2018-12-12 15:40:00,83.39,83.41,83.34,83.38,391327.0,59.2918,59.306,59.2562,59.2847,391327.0
2018-12-12 15:50:00,83.38,83.39,83.3,83.31,990107.0,59.2847,59.2918,59.2278,59.2349,990107.0
2018-12-13 09:30:00,83.5,83.56,83.48,83.56,1158647.0,59.37,59.4127,59.3558,59.4127,1158647.0
2018-12-13 09:40:00,83.55,83.56,83.48,83.51,382854.0,59.4055,59.4127,59.3558,59.3771,382854.0
2018-12-13 09:50:00,83.51,83.56,83.45,83.51,649777.0,59.3771,59.4127,59.3344,59.3771,649777.0
2018-12-13 10:00:00,83.51,83.56,83.5,83.55,261831.0,59.3771,59.4127,59.37,59.4055,261831.0
2018-12-13 10:10:00,83.54,83.6,83.54,83.57,738040.0,59.3984,59.4411,59.3984,59.4198,738040.0
2018-12-13 10:20:00,83.57,83.59,83.55,83.56,164294.0,59.4198,59.434,59.4055,59.4127,164294.0
2018-12-13 10:30:00,83.56,83.59,83.55,83.56,281860.0,59.4127,59.434,59.4055,59.4127,281860.0
2018-12-13 10:40:00,83.56,83.57,83.53,83.55,290700.0,59.4127,59.4198,59.3913,59.4055,290700.0
2018-12-13 10:50:00,83.54,83.57,83.49,83.54,422844.0,59.3984,59.4198,59.3629,59.3984,422844.0
2018-12-13 11:00:00,83.54,83.54,83.5,83.54,147302.0,59.3984,59.3984,59.37,59.3984,147302.0
2018-12-13 11:10:00,83.54,83.55,83.52,83.54,900462.0,59.3984,59.4055,59.3842,59.3984,900462.0
2018-12-13 11:20:00,83.55,83.55,83.51,83.54,236388.0,59.4055,59.4055,59.3771,59.3984,236388.0
2018-12-13 11:30:00,83.55,83.55,83.51,83.53,78188.0,59.4055,59.4055,59.3771,59.3913,78188.0
2018-12-13 11:40:00,83.53,83.57,83.52,83.53,104528.0,59.3913,59.4198,59.3842,59.3913,104528.0
2018-12-13 11:50:00,83.52,83.53,83.5,83.51,210253.0,59.3842,59.3913,59.37,59.3771,210253.0
2018-12-13 12:00:00,83.51,83.51,83.47,83.48,277961.0,59.3771,59.3771,59.3487,59.3558,277961.0
2018-12-13 12:10:00,83.48,83.5,83.47,83.5,336532.0,59.3558,59.37,59.3487,59.37,336532.0
2018-12-13 12:20:00,83.49,83.5,83.47,83.48,131127.0,59.3629,59.37,59.3487,59.3558,131127.0
2018-12-13 12:30:00,83.47,83.53,83.46,83.52,174943.0,59.3487,59.3913,59.3416,59.3842,174943.0
2018-12-13 12:40:00,83.52,83.53,83.49,83.52,75131.0,59.3842,59.3913,59.3629,59.3842,75131.0
2018-12-13 12:50:00,83.52,83.53,83.49,83.5,45922.0,59.3842,59.3913,59.3629,59.37,45922.0
2018-12-13 13:00:00,83.51,83.52,83.47,83.5,227447.0,59.3771,59.3842,59.3487,59.37,227447.0
2018-12-13 13:10:00,83.5,83.52,83.47,83.48,130064.0,59.37,59.3842,59.3487,59.3558,130064.0
2018-12-13 13:20:00,83.48,83.5,83.46,83.48,102526.0,59.3558,59.37,59.3416,59.3558,102526.0
2018-12-13 13:30:00,83.49,83.51,83.48,83.51,169503.0,59.3629,59.3771,59.3558,59.3771,169503.0
2018-12-13 13:40:00,83.51,83.52,83.47,83.48,55385.0,59.3771,59.3842,59.3487,59.3558,55385.0
2018-12-13 13:50:00,83.48,83.5,83.46,83.48,80634.0,59.3558,59.37,59.3416,59.3558,80634.0
2018-12-13 14:00:00,83.48,83.49,83.43,83.45,232739.0,59.3558,59.3629,59.3202,59.3344,232739.0
2018-12-13 14:10:00,83.45,83.48,83.44,83.48,152469.0,59.3344,59.3558,59.3273,59.3558,152469.0
2018-12-13 14:20:00,83.47,83.5,83.46,83.49,639372.0,59.3487,59.37,59.3416,59.3629,639372.0
2018-12-13 14:30:00,83.49,83.5,83.45,83.48,80441.0,59.3629,59.37,59.3344,59.3558,80441.0
2018-12-13 14:40:00,83.48,83.49,83.46,83.48,53794.0,59.3558,59.3629,59.3416,59.3558,53794.0
2018-12-13 14:50:00,83.48,83.55,83.48,83.54,273407.0,59.3558,59.4055,59.3558,59.3984,273407.0
2018-12-13 15:00:00,83.54,83.55,83.51,83.52,625051.0,59.3984,59.4055,59.3771,59.3842,625051.0
2018-12-13 15:10:00,83.52,83.54,83.5,83.54,476247.0,59.3842,59.3984,59.37,59.3984,476247.0
2018-12-13 15:20:00,83.54,83.55,83.52,83.53,184868.0,59.3984,59.4055,59.3842,59.3913,184868.0
2018-12-13 15:30:00,83.52,83.53,83.49,83.52,421178.0,59.3842,59.3913,59.3629,59.3842,421178.0
2018-12-13 15:40:00,83.53,83.55,83.52,83.55,394135.0,59.3913,59.4055,59.3842,59.4055,394135.0
2018-12-13 15:50:00,83.55,83.56,83.52,83.52,1387706.0,59.4055,59.4127,59.3842,59.3842,1387706.0
2018-12-14 09:30:00,83.37,83.43,83.36,83.42,534396.0,59.2776,59.3202,59.2705,59.3131,534396.0
2018-12-14 09:40:00,83.42,83.46,83.41,83.45,280857.0,59.3131,59.3416,59.306,59.3344,280857.0
2018-12-14 09:50:00,83.45,83.46,83.41,83.45,216253.0,59.3344,59.3416,59.306,59.3344,216253.0
2018-12-14 10:00:00,83.45,83.47,83.44,83.47,185616.0,59.3344,59.3487,59.3273,59.3487,185616.0
2018-12-14 10:10:00,83.47,83.48,83.44,83.48,104266.0,59.3487,59.3558,59.3273,59.3558,104266.0
2018-12-14 10:20:00,83.48,83.48,83.43,83.43,146885.0,59.3558,59.3558,59.3202,59.3202,146885.0
2018-12-14 10:30:00,83.44,83.44,83.38,83.44,282575.0,59.3273,59.3273,59.2847,59.3273,282575.0
2018-12-14 10:40:00,83.44,83.47,83.42,83.45,94639.0,59.3273,59.3487,59.3131,59.3344,94639.0
2018-12-14 10:50:00,83.45,83.47,83.43,83.44,96870.0,59.3344,59.3487,59.3202,59.3273,96870.0
2018-12-14 11:00:00,83.44,83.46,83.43,83.44,118529.0,59.3273,59.3416,59.3202,59.3273,118529.0
2018-12-14 11:10:00,83.43,83.44,83.41,83.42,82796.0,59.3202,59.3273,59.306,59.3131,82796.0
2018-12-14 11:20:00,83.42,83.42,83.37,83.4,127336.0,59.3131,59.3131,59.2776,59.2989,127336.0
2018-12-14 11:30:00,83.4,83.43,83.39,83.4,192244.0,59.2989,59.3202,59.2918,59.2989,192244.0
2018-12-14 11:40:00,83.4,83.42,83.37,83.38,180465.0,59.2989,59.3131,59.2776,59.2847,180465.0
2018-12-14 11:50:00,83.38,83.38,83.33,83.34,359759.0,59.2847,59.2847,59.2491,59.2562,359759.0
2018-12-14 12:00:00,83.34,83.37,83.33,83.34,286984.0,59.2562,59.2776,59.2491,59.2562,286984.0
2018-12-14 12:10:00,83.34,83.38,83.32,83.38,97897.0,59.2562,59.2847,59.242,59.2847,97897.0
2018-12-14 12:20:00,83.37,83.4,83.37,83.4,88769.0,59.2776,59.2989,59.2776,59.2989,88769.0
2018-12-14 12:30:00,83.4,83.42,83.39,83.4,46687.0,59.2989,59.3131,59.2918,59.2989,46687.0
2018-12-14 12:40:00,83.4,83.4,83.36,83.37,448919.0,59.2989,59.2989,59.2705,59.2776,448919.0
2018-12-14 12:50:00,83.37,83.38,83.36,83.37,117703.0,59.2776,59.2847,59.2705,59.2776,117703.0
2018-12-14 13:00:00,83.37,83.38,83.35,83.38,45606.0,59.2776,59.2847,59.2633,59.2847,45606.0
2018-12-14 13:10:00,83.39,83.4,83.32,83.33,374047.0,59.2918,59.2989,59.242,59.2491,374047.0
2018-12-14 13:20:00,83.34,83.37,83.31,83.33,164332.0,59.2562,59.2776,59.2349,59.2491,164332.0
2018-12-14 13:30:00,83.34,83.34,83.3,83.31,201770.0,59.2562,59.2562,59.2278,59.2349,201770.0
2018-12-14 13:40:00,83.31,83.32,83.29,83.29,263095.0,59.2349,59.242,59.2207,59.2207,263095.0
2018-12-14 13:50:00,83.3,83.3,83.25,83.28,372547.0,59.2278,59.2278,59.1922,59.2136,372547.0
2018-12-14 14:00:00,83.28,83.28,83.25,83.26,317774.0,59.2136,59.2136,59.1922,59.1993,317774.0
2018-12-14 14:10:00,83.26,83.26,83.21,83.22,299512.0,59.1993,59.1993,59.1638,59.1709,299512.0
2018-12-14 14:20:00,83.22,83.24,83.17,83.17,333911.0,59.1709,59.1851,59.1354,59.1354,333911.0
2018-12-14 14:30:00,83.18,83.18,83.12,83.13,404883.0,59.1425,59.1425,59.0998,59.1069,404883.0
2018-12-14 14:40:00,83.13,83.15,83.1,83.13,360133.0,59.1069,59.1211,59.0856,59.1069,360133.0
2018-12-14 14:50:00,83.13,83.25,83.11,83.25,869485.0,59.1069,59.1922,59.0927,59.1922,869485.0
2018-12-14 15:00:00,83.25,83.27,83.2,83.21,849290.0,59.1922,59.2065,59.1567,59.1638,849290.0
2018-12-14 15:10:00,83.22,83.25,83.2,83.23,294230.0,59.1709,59.1922,59.1567,59.178,294230.0
2018-12-14 15:20:00,83.22,83.23,83.2,83.21,260597.0,59.1709,59.178,59.1567,59.1638,260597.0
2018-12-14 15:30:00,83.21,83.21,83.14,83.19,473703.0,59.1638,59.1638,59.114,59.1496,473703.0
2018-12-14 15:40:00,83.18,83.19,83.14,83.16,545277.0,59.1425,59.1496,59.114,59.1282,545277.0
2018-12-14 15:50:00,83.16,83.2,83.15,83.17,1781573.0,59.1282,59.1567,59.1211,59.1354,1781573.0
2018-12-17 09:30:00,83.09,83.16,83.01,83.01,665303.0,59.0785,59.1282,59.0216,59.0216,665303.0
2018-12-17 09:40:00,83.02,83.02,82.95,82.95,561197.0,59.0287,59.0287,58.9789,58.9789,561197.0
2018-12-17 09:50:00,82.95,83.04,82.93,83.03,310152.0,58.9789,59.0429,58.9647,59.0358,310152.0
2018-12-17 10:00:00,83.03,83.07,83.02,83.04,221084.0,59.0358,59.0643,59.0287,59.0429,221084.0
2018-12-17 10:10:00,83.03,83.06,83.01,83.02,454053.0,59.0358,59.0571,59.0216,59.0287,454053.0
2018-12-17 10:20:00,83.02,83.02,82.94,83.0,450978.0,59.0287,59.0287,58.9718,59.0145,450978.0
2018-12-17 10:30:00,83.0,83.0,82.95,82.97,308976.0,59.0145,59.0145,58.9789,58.9932,308976.0
2018-12-17 10:40:00,82.96,83.03,82.96,83.0,313740.0,58.986,59.0358,58.986,59.0145,313740.0
2018-12-17 10:50:00,83.0,83.04,82.99,83.03,350536.0,59.0145,59.0429,59.0074,59.0358,350536.0
2018-12-17 11:00:00,83.04,83.12,83.03,83.1,398342.0,59.0429,59.0998,59.0358,59.0856,398342.0
2018-12-17 11:10:00,83.09,83.11,83.06,83.08,232170.0,59.0785,59.0927,59.0571,59.0714,232170.0
2018-12-17 11:20:00,83.08,83.09,83.05,83.06,113600.0,59.0714,59.0785,59.05,59.0571,113600.0
2018-12-17 11:30:00,83.06,83.06,83.0,83.03,144379.0,59.0571,59.0571,59.0145,59.0358,144379.0
2018-12-17 11:40:00,83.03,83.04,82.97,83.02,133355.0,59.0358,59.0429,58.9932,59.0287,133355.0
2018-12-17 11:50:00,83.03,83.03,82.98,83.01,75419.0,59.0358,59.0358,59.0003,59.0216,75419.0
2018-12-17 12:00:00,83.01,83.06,82.99,83.03,176677.0,59.0216,59.0571,59.0074,59.0358,176677.0
2018-12-17 12:10:00,83.03,83.03,82.98,83.0,254723.0,59.0358,59.0358,59.0003,59.0145,254723.0
2018-12-17 12:20:00,83.0,83.02,82.97,82.98,86516.0,59.0145,59.0287,58.9932,59.0003,86516.0
2018-12-17 12:30:00,82.98,82.98,82.9,82.92,296510.0,59.0003,59.0003,58.9434,58.9576,296510.0
2018-12-17 12:40:00,82.92,82.94,82.9,82.94,172798.0,58.9576,58.9718,58.9434,58.9718,172798.0
2018-12-17 12:50:00,82.93,82.93,82.89,82.91,269710.0,58.9647,58.9647,58.9363,58.9505,269710.0
2018-12-17 13:00:00,82.91,82.94,82.88,82.93,416327.0,58.9505,58.9718,58.9292,58.9647,416327.0
2018-12-17 13:10:00,82.93,82.94,82.88,82.88,140177.0,58.9647,58.9718,58.9292,58.9292,140177.0
2018-12-17 13:20:00,82.88,82.92,82.86,82.87,151553.0,58.9292,58.9576,58.9149,58.9221,151553.0
2018-12-17 13:30:00,82.87,82.9,82.84,82.87,486342.0,58.9221,58.9434,58.9007,58.9221,486342.0
2018-12-17 13:40:00,82.87,82.91,82.86,82.87,447237.0,58.9221,58.9505,58.9149,58.9221,447237.0
2018-12-17 13:50:00,82.88,82.92,82.86,82.9,488261.0,58.9292,58.9576,58.9149,58.9434,488261.0
2018-12-17 14:00:00,82.89,82.9,82.83,82.84,426498.0,58.9363,58.9434,58.8936,58.9007,426498.0
2018-12-17 14:10:00,82.84,82.87,82.84,82.86,292133.0,58.9007,58.9221,58.9007,58.9149,292133.0
2018-12-17 14:20:00,82.87,82.92,82.86,82.88,573287.0,58.9221,58.9576,58.9149,58.9292,573287.0
2018-12-17 14:30:00,82.88,82.89,82.84,82.85,397981.0,58.9292,58.9363,58.9007,58.9078,397981.0
2018-12-17 14:40:00,82.85,82.88,82.84,82.86,408295.0,58.9078,58.9292,58.9007,58.9149,408295.0
2018-12-17 14:50:00,82.86,82.87,82.82,82.84,567543.0,58.9149,58.9221,58.8865,58.9007,567543.0
2018-12-17 15:00:00,82.84,82.88,82.82,82.82,531189.0,58.9007,58.9292,58.8865,58.8865,531189.0
2018-12-17 15:10:00,82.83,82.83,82.76,82.79,528651.0,58.8936,58.8936,58.8438,58.8652,528651.0
2018-12-17 15:20:00,82.78,82.79,82.71,82.74,661005.0,58.8581,58.8652,58.8083,58.8296,661005.0
2018-12-17 15:30:00,82.74,82.74,82.66,82.67,701908.0,58.8296,58.8296,58.7727,58.7798,701908.0
2018-12-17 15:40:00,82.66,82.67,82.56,82.56,1784254.0,58.7727,58.7798,58.7016,58.7016,1784254.0
2018-12-17 15:50:00,82.56,82.7,82.55,82.64,2966563.0,58.7016,58.8012,58.6945,58.7585,2966563.0
2018-12-18 09:30:00,82.36,82.41,82.33,82.38,689162.0,58.8384,58.8741,58.817,58.8527,689162.0
2018-12-18 09:40:00,82.39,82.42,82.37,82.41,419418.0,58.8599,58.8813,58.8456,58.8741,419418.0
2018-12-18 09:50:00,82.42,82.43,82.39,82.4,362769.0,58.8813,58.8884,58.8599,58.867,362769.0
2018-12-18 10:00:00,82.4,82.41,82.37,82.38,443892.0,58.867,58.8741,58.8456,58.8527,443892.0
2018-12-18 10:10:00,82.37,82.39,82.35,82.36,525864.0,58.8456,58.8599,58.8313,58.8384,525864.0
2018-12-18 10:20:00,82.36,82.37,82.28,82.31,344024.0,58.8384,58.8456,58.7813,58.8027,344024.0
2018-12-18 10:30:00,82.32,82.33,82.27,82.28,255383.0,58.8098,58.817,58.7741,58.7813,255383.0
2018-12-18 10:40:00,82.28,82.28,82.22,82.23,491814.0,58.7813,58.7813,58.7384,58.7456,491814.0
2018-12-18 10:50:00,82.23,82.25,82.21,82.22,238307.0,58.7456,58.7598,58.7313,58.7384,238307.0
2018-12-18 11:00:00,82.23,82.25,82.18,82.19,356972.0,58.7456,58.7598,58.7098,58.717,356972.0
2018-12-18 11:10:00,82.19,82.19,82.11,82.12,552675.0,58.717,58.717,58.6598,58.667,552675.0
2018-12-18 11:20:00,82.11,82.12,82.06,82.08,840657.0,58.6598,58.667,58.6241,58.6384,840657.0
2018-12-18 11:30:00,82.09,82.15,82.09,82.14,525770.0,58.6455,58.6884,58.6455,58.6813,525770.0
2018-12-18 11:40:00,82.13,82.17,82.13,82.15,551013.0,58.6741,58.7027,58.6741,58.6884,551013.0
2018-12-18 11:50:00,82.15,82.16,82.12,82.13,259921.0,58.6884,58.6955,58.667,58.6741,259921.0
2018-12-18 12:00:00,82.13,82.17,82.12,82.15,323268.0,58.6741,58.7027,58.667,58.6884,323268.0
2018-12-18 12:10:00,82.15,82.17,82.15,82.17,182355.0,58.6884,58.7027,58.6884,58.7027,182355.0
2018-12-18 12:20:00,82.17,82.18,82.16,82.17,106396.0,58.7027,58.7098,58.6955,58.7027,106396.0
2018-12-18 12:30:00,82.17,82.19,82.16,82.18,175198.0,58.7027,58.717,58.6955,58.7098,175198.0
2018-12-18 12:40:00,82.19,82.21,82.18,82.2,196960.0,58.717,58.7313,58.7098,58.7241,196960.0
2018-12-18 12:50:00,82.2,82.21,82.18,82.2,104095.0,58.7241,58.7313,58.7098,58.7241,104095.0
2018-12-18 13:00:00,82.2,82.23,82.18,82.23,354938.0,58.7241,58.7456,58.7098,58.7456,354938.0
2018-12-18 13:10:00,82.23,82.24,82.22,82.23,200146.0,58.7456,58.7527,58.7384,58.7456,200146.0
2018-12-18 13:20:00,82.23,82.26,82.22,82.25,376887.0,58.7456,58.767,58.7384,58.7598,376887.0
2018-12-18 13:30:00,82.25,82.27,82.23,82.23,392083.0,58.7598,58.7741,58.7456,58.7456,392083.0
2018-12-18 13:40:00,82.24,82.26,82.22,82.26,276647.0,58.7527,58.767,58.7384,58.767,276647.0
2018-12-18 13:50:00,82.26,82.26,82.22,82.23,493139.0,58.767,58.767,58.7384,58.7456,493139.0
2018-12-18 14:00:00,82.23,82.26,82.22,82.26,636645.0,58.7456,58.767,58.7384,58.767,636645.0
2018-12-18 14:10:00,82.26,82.27,82.19,82.21,602392.0,58.767,58.7741,58.717,58.7313,602392.0
2018-12-18 14:20:00,82.21,82.22,82.2,82.22,402506.0,58.7313,58.7384,58.7241,58.7384,402506.0
2018-12-18 14:30:00,82.22,82.24,82.11,82.15,1433023.0,58.7384,58.7527,58.6598,58.6884,1433023.0
2018-12-18 14:40:00,82.14,82.15,82.01,82.02,441356.0,58.6813,58.6884,58.5884,58.5955,441356.0
2018-12-18 14:50:00,82.03,82.07,81.98,81.98,848471.0,58.6027,58.6312,58.567,58.567,848471.0
2018-12-18 15:00:00,81.98,82.02,81.9,81.97,568078.0,58.567,58.5955,58.5098,58.5598,568078.0
2018-12-18 15:10:00,81.98,82.04,81.97,82.03,340464.0,58.567,58.6098,58.5598,58.6027,340464.0
2018-12-18 15:20:00,82.04,82.04,81.97,81.98,313635.0,58.6098,58.6098,58.5598,58.567,313635.0
2018-12-18 15:30:00,81.99,82.06,81.98,82.05,475453.0,58.5741,58.6241,58.567,58.617,475453.0
2018-12-18 15:40:00,82.05,82.15,82.04,82.15,669447.0,58.617,58.6884,58.6098,58.6884,669447.0
2018-12-18 15:50:00,82.14,82.16,82.07,82.09,1768877.0,58.6813,58.6955,58.6312,58.6455,1768877.0
2018-12-19 09:30:00,82.12,82.2,82.09,82.18,326403.0,58.667,58.7241,58.6455,58.7098,326403.0
2018-12-19 09:40:00,82.18,82.2,82.17,82.2,130717.0,58.7098,58.7241,58.7027,58.7241,130717.0
2018-12-19 09:50:00,82.2,82.26,82.19,82.24,304332.0,58.7241,58.767,58.717,58.7527,304332.0
2018-12-19 10:00:00,82.24,82.25,82.19,82.22,143201.0,58.7527,58.7598,58.717,58.7384,143201.0
2018-12-19 10:10:00,82.22,82.22,82.19,82.2,197649.0,58.7384,58.7384,58.717,58.7241,197649.0
2018-12-19 10:20:00,82.2,82.21,82.17,82.2,217613.0,58.7241,58.7313,58.7027,58.7241,217613.0
2018-12-19 10:30:00,82.21,82.23,82.19,82.21,56593.0,58.7313,58.7456,58.717,58.7313,56593.0
2018-12-19 10:40:00,82.21,82.22,82.17,82.17,87341.0,58.7313,58.7384,58.7027,58.7027,87341.0
2018-12-19 10:50:00,82.17,82.21,82.17,82.2,71273.0,58.7027,58.7313,58.7027,58.7241,71273.0
2018-12-19 11:00:00,82.21,82.21,82.13,82.15,164688.0,58.7313,58.7313,58.6741,58.6884,164688.0
2018-12-19 11:10:00,82.14,82.15,82.02,82.05,185605.0,58.6813,58.6884,58.5955,58.617,185605.0
2018-12-19 11:20:00,82.05,82.07,82.03,82.05,167785.0,58.617,58.6312,58.6027,58.617,167785.0
2018-12-19 11:30:00,82.04,82.05,81.99,82.01,305331.0,58.6098,58.617,58.5741,58.5884,305331.0
2018-12-19 11:40:00,82.01,82.01,81.97,82.0,116584.0,58.5884,58.5884,58.5598,58.5812,116584.0
2018-12-19 11:50:00,82.0,82.08,82.0,82.06,392053.0,58.5812,58.6384,58.5812,58.6241,392053.0
2018-12-19 12:00:00,82.06,82.06,82.03,82.06,211056.0,58.6241,58.6241,58.6027,58.6241,211056.0
2018-12-19 12:10:00,82.06,82.06,82.03,82.05,531649.0,58.6241,58.6241,58.6027,58.617,531649.0
2018-12-19 12:20:00,82.05,82.06,82.03,82.05,362429.0,58.617,58.6241,58.6027,58.617,362429.0
2018-12-19 12:30:00,82.05,82.06,82.04,82.06,282107.0,58.617,58.6241,58.6098,58.6241,282107.0
2018-12-19 12:40:00,82.05,82.06,82.02,82.02,157605.0,58.617,58.6241,58.5955,58.5955,157605.0
2018-12-19 12:50:00,82.02,82.04,81.94,81.94,410141.0,58.5955,58.6098,58.5384,58.5384,410141.0
2018-12-19 13:00:00,81.94,81.96,81.86,81.87,724794.0,58.5384,58.5527,58.4812,58.4884,724794.0
2018-12-19 13:10:00,81.87,81.91,81.87,81.91,657300.0,58.4884,58.5169,58.4884,58.5169,657300.0
2018-12-19 13:20:00,81.91,81.94,81.87,81.89,418900.0,58.5169,58.5384,58.4884,58.5027,418900.0
2018-12-19 13:30:00,81.89,81.9,81.87,81.89,308894.0,58.5027,58.5098,58.4884,58.5027,308894.0
2018-12-19 13:40:00,81.88,81.97,81.88,81.95,709994.0,58.4955,58.5598,58.4955,58.5455,709994.0
2018-12-19 13:50:00,81.95,82.03,81.93,82.03,585370.0,58.5455,58.6027,58.5312,58.6027,585370.0
2018-12-19 14:00:00,82.02,82.04,81.72,81.77,1956528.0,58.5955,58.6098,58.3812,58.4169,1956528.0
2018-12-19 14:10:00,81.77,81.8,81.58,81.77,1336890.0,58.4169,58.4384,58.2812,58.4169,1336890.0
2018-12-19 14:20:00,81.77,81.83,81.74,81.82,885394.0,58.4169,58.4598,58.3955,58.4526,885394.0
2018-12-19 14:30:00,81.81,81.87,81.74,81.81,668022.0,58.4455,58.4884,58.3955,58.4455,668022.0
2018-12-19 14:40:00,81.81,81.81,81.61,81.65,1709220.0,58.4455,58.4455,58.3026,58.3312,1709220.0
2018-12-19 14:50:00,81.65,81.67,81.47,81.51,1957409.0,58.3312,58.3455,58.2026,58.2312,1957409.0
2018-12-19 15:00:00,81.5,81.5,81.26,81.37,1254423.0,58.224,58.224,58.0526,58.1312,1254423.0
2018-12-19 15:10:00,81.38,81.47,81.31,81.44,1195206.0,58.1383,58.2026,58.0883,58.1812,1195206.0
2018-12-19 15:20:00,81.44,81.5,81.37,81.38,1263595.0,58.1812,58.224,58.1312,58.1383,1263595.0
2018-12-19 15:30:00,81.38,81.44,81.36,81.37,1469016.0,58.1383,58.1812,58.124,58.1312,1469016.0
2018-12-19 15:40:00,81.36,81.37,81.26,81.31,1955189.0,58.124,58.1312,58.0526,58.0883,1955189.0
2018-12-19 15:50:00,81.31,81.42,81.24,81.32,4142296.0,58.0883,58.1669,58.0383,58.0954,4142296.0
2018-12-20 09:30:00,81.07,81.19,80.98,81.03,2273757.0,57.9168,58.0026,57.8525,57.8883,2273757.0
2018-12-20 09:40:00,81.03,81.03,80.87,80.88,1107937.0,57.8883,57.8883,57.774,57.7811,1107937.0
2018-12-20 09:50:00,80.87,80.92,80.78,80.91,1303298.0,57.774,57.8097,57.7097,57.8025,1303298.0
2018-12-20 10:00:00,80.91,81.07,80.88,81.05,1417932.0,57.8025,57.9168,57.7811,57.9026,1417932.0
2018-12-20 10:10:00,81.06,81.06,80.92,80.93,1017701.0,57.9097,57.9097,57.8097,57.8168,1017701.0
2018-12-20 10:20:00,80.92,80.97,80.89,80.9,698817.0,57.8097,57.8454,57.7882,57.7954,698817.0
2018-12-20 10:30:00,80.9,80.93,80.82,80.84,1090439.0,57.7954,57.8168,57.7382,57.7525,1090439.0
2018-12-20 10:40:00,80.84,80.96,80.84,80.89,1092824.0,57.7525,57.8383,57.7525,57.7882,1092824.0
2018-12-20 10:50:00,80.89,80.9,80.83,80.86,526657.0,57.7882,57.7954,57.7454,57.7668,526657.0
2018-12-20 11:00:00,80.86,80.89,80.82,80.87,1060188.0,57.7668,57.7882,57.7382,57.774,1060188.0
2018-12-20 11:10:00,80.87,80.88,80.82,80.82,1177736.0,57.774,57.7811,57.7382,57.7382,1177736.0
2018-12-20 11:20:00,80.83,80.83,80.6,80.62,6088697.0,57.7454,57.7454,57.5811,57.5954,6088697.0
2018-12-20 11:30:00,80.62,80.68,80.54,80.55,1082949.0,57.5954,57.6382,57.5382,57.5454,1082949.0
2018-12-20 11:40:00,80.56,80.57,80.24,80.25,899796.0,57.5525,57.5596,57.3239,57.331,899796.0
2018-12-20 11:50:00,80.24,80.46,80.01,80.2,3056187.0,57.3239,57.4811,57.1596,57.2953,3056187.0
2018-12-20 12:00:00,80.2,80.29,80.09,80.14,2406056.0,57.2953,57.3596,57.2167,57.2524,2406056.0
2018-12-20 12:10:00,80.13,80.23,80.01,80.23,2370936.0,57.2453,57.3167,57.1596,57.3167,2370936.0
2018-12-20 12:20:00,80.22,80.55,80.14,80.54,1620266.0,57.3096,57.5454,57.2524,57.5382,1620266.0
2018-12-20 12:30:00,80.54,80.63,80.45,80.47,1152788.0,57.5382,57.6025,57.4739,57.4882,1152788.0
2018-12-20 12:40:00,80.46,80.46,80.38,80.45,1271785.0,57.4811,57.4811,57.4239,57.4739,1271785.0
2018-12-20 12:50:00,80.45,80.49,80.43,80.48,869489.0,57.4739,57.5025,57.4596,57.4953,869489.0
2018-12-20 13:00:00,80.47,80.48,80.39,80.4,356339.0,57.4882,57.4953,57.431,57.4382,356339.0
2018-12-20 13:10:00,80.4,80.45,80.37,80.41,743000.0,57.4382,57.4739,57.4168,57.4453,743000.0
2018-12-20 13:20:00,80.4,80.47,80.37,80.39,625554.0,57.4382,57.4882,57.4168,57.431,625554.0
2018-12-20 13:30:00,80.4,80.41,80.31,80.36,5205559.0,57.4382,57.4453,57.3739,57.4096,5205559.0
2018-12-20 13:40:00,80.36,80.36,80.21,80.29,1169449.0,57.4096,57.4096,57.3025,57.3596,1169449.0
2018-12-20 13:50:00,80.29,80.3,80.24,80.29,898996.0,57.3596,57.3668,57.3239,57.3596,898996.0
2018-12-20 14:00:00,80.29,80.35,80.24,80.3,1055539.0,57.3596,57.4025,57.3239,57.3668,1055539.0
2018-12-20 14:10:00,80.3,80.3,80.19,80.24,955966.0,57.3668,57.3668,57.2882,57.3239,955966.0
2018-12-20 14:20:00,80.24,80.5,80.23,80.5,1323507.0,57.3239,57.5096,57.3167,57.5096,1323507.0
2018-12-20 14:30:00,80.5,80.68,80.48,80.62,1207887.0,57.5096,57.6382,57.4953,57.5954,1207887.0
2018-12-20 14:40:00,80.61,80.88,80.61,80.88,1311032.0,57.5882,57.7811,57.5882,57.7811,1311032.0
2018-12-20 14:50:00,80.88,80.88,80.72,80.73,2192153.0,57.7811,57.7811,57.6668,57.6739,2192153.0
2018-12-20 15:00:00,80.73,80.75,80.66,80.73,1224632.0,57.6739,57.6882,57.6239,57.6739,1224632.0
2018-12-20 15:10:00,80.73,80.79,80.7,80.7,836824.0,57.6739,57.7168,57.6525,57.6525,836824.0
2018-12-20 15:20:00,80.7,80.8,80.7,80.75,1866390.0,57.6525,57.724,57.6525,57.6882,1866390.0
2018-12-20 15:30:00,80.75,80.83,80.74,80.81,924576.0,57.6882,57.7454,57.6811,57.7311,924576.0
2018-12-20 15:40:00,80.81,80.82,80.72,80.72,1345829.0,57.7311,57.7382,57.6668,57.6668,1345829.0
2018-12-20 15:50:00,80.73,80.73,80.54,80.63,5076744.0,57.6739,57.6739,57.5382,57.6025,5076744.0
2018-12-21 09:30:00,80.59,80.75,80.57,80.71,2143405.0,57.5739,57.6882,57.5596,57.6597,2143405.0
2018-12-21 09:40:00,80.71,80.72,80.64,80.7,1453974.0,57.6597,57.6668,57.6096,57.6525,1453974.0
2018-12-21 09:50:00,80.7,80.7,80.58,80.64,633651.0,57.6525,57.6525,57.5668,57.6096,633651.0
2018-12-21 10:00:00,80.64,80.64,80.42,80.42,889168.0,57.6096,57.6096,57.4525,57.4525,889168.0
2018-12-21 10:10:00,80.42,80.93,80.42,80.84,2180216.0,57.4525,57.8168,57.4525,57.7525,2180216.0
2018-12-21 10:20:00,80.84,80.85,80.68,80.73,807769.0,57.7525,57.7597,57.6382,57.6739,807769.0
2018-12-21 10:30:00,80.73,80.78,80.66,80.67,494812.0,57.6739,57.7097,57.6239,57.6311,494812.0
2018-12-21 10:40:00,80.67,80.67,80.61,80.61,1613914.0,57.6311,57.6311,57.5882,57.5882,1613914.0
2018-12-21 10:50:00,80.61,80.65,80.59,80.65,662730.0,57.5882,57.6168,57.5739,57.6168,662730.0
2018-12-21 11:00:00,80.65,80.65,80.44,80.45,1148749.0,57.6168,57.6168,57.4668,57.4739,1148749.0
2018-12-21 11:10:00,80.45,80.53,80.39,80.43,1399997.0,57.4739,57.5311,57.431,57.4596,1399997.0
2018-12-21 11:20:00,80.42,80.49,80.42,80.48,1475420.0,57.4525,57.5025,57.4525,57.4953,1475420.0
2018-12-21 11:30:00,80.48,80.5,80.44,80.44,551049.0,57.4953,57.5096,57.4668,57.4668,551049.0
2018-12-21 11:40:00,80.44,80.48,80.4,80.45,569465.0,57.4668,57.4953,57.4382,57.4739,569465.0
2018-12-21 11:50:00,80.45,80.49,80.42,80.43,779615.0,57.4739,57.5025,57.4525,57.4596,779615.0
2018-12-21 12:00:00,80.43,80.46,80.38,80.39,708449.0,57.4596,57.4811,57.4239,57.431,708449.0
2018-12-21 12:10:00,80.39,80.4,80.28,80.29,598414.0,57.431,57.4382,57.3525,57.3596,598414.0
2018-12-21 12:20:00,80.28,80.29,80.19,80.22,448928.0,57.3525,57.3596,57.2882,57.3096,448928.0
2018-12-21 12:30:00,80.22,80.27,80.1,80.26,1359519.0,57.3096,57.3453,57.2239,57.3382,1359519.0
2018-12-21 12:40:00,80.26,80.41,80.23,80.33,1139179.0,57.3382,57.4453,57.3167,57.3882,1139179.0
2018-12-21 12:50:00,80.32,80.33,80.25,80.26,905146.0,57.381,57.3882,57.331,57.3382,905146.0
2018-12-21 13:00:00,80.25,80.31,80.23,80.29,623700.0,57.331,57.3739,57.3167,57.3596,623700.0
2018-12-21 13:10:00,80.28,80.3,80.21,80.24,497734.0,57.3525,57.3668,57.3025,57.3239,497734.0
2018-12-21 13:20:00,80.23,80.34,80.21,80.33,539414.0,57.3167,57.3953,57.3025,57.3882,539414.0
2018-12-21 13:30:00,80.33,80.4,80.32,80.39,460801.0,57.3882,57.4382,57.381,57.431,460801.0
2018-12-21 13:40:00,80.39,80.48,80.37,80.4,275054.0,57.431,57.4953,57.4168,57.4382,275054.0
2018-12-21 13:50:00,80.4,80.43,80.37,80.42,696264.0,57.4382,57.4596,57.4168,57.4525,696264.0
2018-12-21 14:00:00,80.42,80.45,80.39,80.44,903823.0,57.4525,57.4739,57.431,57.4668,903823.0
2018-12-21 14:10:00,80.44,80.45,80.34,80.43,944959.0,57.4668,57.4739,57.3953,57.4596,944959.0
2018-12-21 14:20:00,80.43,80.62,80.41,80.44,1181483.0,57.4596,57.5954,57.4453,57.4668,1181483.0
2018-12-21 14:30:00,80.44,80.45,80.41,80.44,653338.0,57.4668,57.4739,57.4453,57.4668,653338.0
2018-12-21 14:40:00,80.44,80.47,80.39,80.4,1239685.0,57.4668,57.4882,57.431,57.4382,1239685.0
2018-12-21 14:50:00,80.41,80.49,80.4,80.48,710151.0,57.4453,57.5025,57.4382,57.4953,710151.0
2018-12-21 15:00:00,80.48,80.54,80.47,80.54,601522.0,57.4953,57.5382,57.4882,57.5382,601522.0
2018-12-21 15:10:00,80.54,80.54,80.37,80.38,1519139.0,57.5382,57.5382,57.4168,57.4239,1519139.0
2018-12-21 15:20:00,80.38,80.38,80.3,80.3,1168755.0,57.4239,57.4239,57.3668,57.3668,1168755.0
2018-12-21 15:30:00,80.31,80.4,80.29,80.31,1609030.0,57.3739,57.4382,57.3596,57.3739,1609030.0
2018-12-21 15:40:00,80.3,80.48,80.29,80.45,2175011.0,57.3668,57.4953,57.3596,57.4739,2175011.0
2018-12-21 15:50:00,80.45,80.46,80.21,80.22,3113124.0,57.4739,57.4811,57.3025,57.3096,3113124.0
2018-12-24 09:30:00,80.23,80.35,80.13,80.2,538370.0,57.3167,57.4025,57.2453,57.2953,538370.0
2018-12-24 09:40:00,80.2,80.2,79.97,79.97,1482136.0,57.2953,57.2953,57.131,57.131,1482136.0
2018-12-24 09:50:00,79.97,80.03,79.79,79.86,1364858.0,57.131,57.1739,57.0024,57.0524,1364858.0
2018-12-24 10:00:00,79.86,79.91,79.73,79.82,1223045.0,57.0524,57.0881,56.9595,57.0238,1223045.0
2018-12-24 10:10:00,79.81,80.0,79.81,79.88,840592.0,57.0167,57.1524,57.0167,57.0667,840592.0
2018-12-24 10:20:00,79.89,80.02,79.85,79.97,933489.0,57.0738,57.1667,57.0453,57.131,933489.0
2018-12-24 10:30:00,79.98,80.13,79.96,80.09,307013.0,57.1381,57.2453,57.1239,57.2167,307013.0
2018-12-24 10:40:00,80.09,80.23,80.06,80.11,371661.0,57.2167,57.3167,57.1953,57.231,371661.0
2018-12-24 10:50:00,80.1,80.1,79.79,79.95,843155.0,57.2239,57.2239,57.0024,57.1167,843155.0
2018-12-24 11:00:00,79.94,80.01,79.8,79.85,330085.0,57.1096,57.1596,57.0095,57.0453,330085.0
2018-12-24 11:10:00,79.85,79.89,79.74,79.8,510263.0,57.0453,57.0738,56.9667,57.0095,510263.0
2018-12-24 11:20:00,79.81,79.86,79.73,79.8,681803.0,57.0167,57.0524,56.9595,57.0095,681803.0
2018-12-24 11:30:00,79.8,79.89,79.78,79.84,225821.0,57.0095,57.0738,56.9953,57.0381,225821.0
2018-12-24 11:40:00,79.85,79.89,79.76,79.79,480096.0,57.0453,57.0738,56.981,57.0024,480096.0
2018-12-24 11:50:00,79.79,79.87,79.76,79.82,1306288.0,57.0024,57.0596,56.981,57.0238,1306288.0
2018-12-24 12:00:00,79.83,79.91,79.78,79.79,508239.0,57.031,57.0881,56.9953,57.0024,508239.0
2018-12-24 12:10:00,79.79,79.84,79.77,79.81,910478.0,57.0024,57.0381,56.9881,57.0167,910478.0
2018-12-24 12:20:00,79.8,79.88,79.73,79.79,392973.0,57.0095,57.0667,56.9595,57.0024,392973.0
2018-12-24 12:30:00,79.79,79.86,79.78,79.81,599266.0,57.0024,57.0524,56.9953,57.0167,599266.0
2018-12-24 12:40:00,79.8,79.81,79.67,79.76,889568.0,57.0095,57.0167,56.9167,56.981,889568.0
2018-12-24 12:50:00,79.77,79.84,79.64,79.65,1443804.0,56.9881,57.0381,56.8952,56.9024,1443804.0
2018-12-26 09:30:00,79.73,79.96,79.73,79.94,673586.0,56.9595,57.1239,56.9595,57.1096,673586.0
2018-12-26 09:40:00,79.94,79.94,79.83,79.87,240419.0,57.1096,57.1096,57.031,57.0596,240419.0
2018-12-26 09:50:00,79.88,79.88,79.58,79.59,371335.0,57.0667,57.0667,56.8524,56.8595,371335.0
2018-12-26 10:00:00,79.59,79.7,79.59,79.7,700862.0,56.8595,56.9381,56.8595,56.9381,700862.0
2018-12-26 10:10:00,79.7,79.7,79.55,79.57,506598.0,56.9381,56.9381,56.8309,56.8452,506598.0
2018-12-26 10:20:00,79.57,79.78,79.56,79.73,457389.0,56.8452,56.9953,56.8381,56.9595,457389.0
2018-12-26 10:30:00,79.73,79.77,79.66,79.67,476134.0,56.9595,56.9881,56.9095,56.9167,476134.0
2018-12-26 10:40:00,79.67,79.77,79.64,79.75,396144.0,56.9167,56.9881,56.8952,56.9738,396144.0
2018-12-26 10:50:00,79.75,79.82,79.63,79.65,606327.0,56.9738,57.0238,56.8881,56.9024,606327.0
2018-12-26 11:00:00,79.65,79.81,79.62,79.81,772018.0,56.9024,57.0167,56.881,57.0167,772018.0
2018-12-26 11:10:00,79.81,79.88,79.75,79.87,374579.0,57.0167,57.0667,56.9738,57.0596,374579.0
2018-12-26 11:20:00,79.87,79.91,79.84,79.9,523329.0,57.0596,57.0881,57.0381,57.081,523329.0
2018-12-26 11:30:00,79.89,79.97,79.87,79.96,242497.0,57.0738,57.131,57.0596,57.1239,242497.0
2018-12-26 11:40:00,79.96,79.97,79.93,79.94,255825.0,57.1239,57.131,57.1024,57.1096,255825.0
2018-12-26 11:50:00,79.94,79.97,79.92,79.97,760466.0,57.1096,57.131,57.0953,57.131,760466.0
2018-12-26 12:00:00,79.96,80.08,79.95,80.08,513133.0,57.1239,57.2096,57.1167,57.2096,513133.0
2018-12-26 12:10:00,80.07,80.18,80.05,80.1,610777.0,57.2024,57.281,57.1881,57.2239,610777.0
2018-12-26 12:20:00,80.11,80.12,79.79,80.06,885811.0,57.231,57.2382,57.0024,57.1953,885811.0
2018-12-26 12:30:00,80.06,80.1,80.04,80.1,952118.0,57.1953,57.2239,57.181,57.2239,952118.0
2018-12-26 12:40:00,80.1,80.21,80.08,80.19,888579.0,57.2239,57.3025,57.2096,57.2882,888579.0
2018-12-26 12:50:00,80.19,80.32,80.19,80.28,474709.0,57.2882,57.381,57.2882,57.3525,474709.0
2018-12-26 13:00:00,80.28,80.29,80.14,80.19,521764.0,57.3525,57.3596,57.2524,57.2882,521764.0
2018-12-26 13:10:00,80.2,80.21,80.11,80.12,300969.0,57.2953,57.3025,57.231,57.2382,300969.0
2018-12-26 13:20:00,80.12,80.19,80.11,80.17,418733.0,57.2382,57.2882,57.231,57.2739,418733.0
2018-12-26 13:30:00,80.17,80.23,80.17,80.23,184949.0,57.2739,57.3167,57.2739,57.3167,184949.0
2018-12-26 13:40:00,80.22,80.28,80.22,80.26,238880.0,57.3096,57.3525,57.3096,57.3382,238880.0
2018-12-26 13:50:00,80.27,80.42,80.26,80.41,430537.0,57.3453,57.4525,57.3382,57.4453,430537.0
2018-12-26 14:00:00,80.41,80.43,80.37,80.42,409188.0,57.4453,57.4596,57.4168,57.4525,409188.0
2018-12-26 14:10:00,80.42,80.42,80.31,80.33,308906.0,57.4525,57.4525,57.3739,57.3882,308906.0
2018-12-26 14:20:00,80.34,80.38,80.32,80.34,176437.0,57.3953,57.4239,57.381,57.3953,176437.0
2018-12-26 14:30:00,80.34,80.39,80.33,80.39,349963.0,57.3953,57.431,57.3882,57.431,349963.0
2018-12-26 14:40:00,80.38,80.4,80.33,80.35,183232.0,57.4239,57.4382,57.3882,57.4025,183232.0
2018-12-26 14:50:00,80.35,80.45,80.34,80.44,237639.0,57.4025,57.4739,57.3953,57.4668,237639.0
2018-12-26 15:00:00,80.44,80.47,80.4,80.45,922563.0,57.4668,57.4882,57.4382,57.4739,922563.0
2018-12-26 15:10:00,80.45,80.51,80.44,80.49,289269.0,57.4739,57.5168,57.4668,57.5025,289269.0
2018-12-26 15:20:00,80.49,80.58,80.48,80.58,279527.0,57.5025,57.5668,57.4953,57.5668,279527.0
2018-12-26 15:30:00,80.57,80.74,80.55,80.74,559853.0,57.5596,57.6811,57.5454,57.6811,559853.0
2018-12-26 15:40:00,80.74,80.86,80.72,80.77,915668.0,57.6811,57.7668,57.6668,57.7025,915668.0
2018-12-26 15:50:00,80.77,80.97,80.75,80.97,1623195.0,57.7025,57.8454,57.6882,57.8454,1623195.0
2018-12-27 09:30:00,80.58,80.77,80.45,80.6,1383220.0,57.5668,57.7025,57.4739,57.5811,1383220.0
2018-12-27 09:40:00,80.6,80.64,80.45,80.48,731777.0,57.5811,57.6096,57.4739,57.4953,731777.0
2018-12-27 09:50:00,80.49,80.56,80.46,80.54,758530.0,57.5025,57.5525,57.4811,57.5382,758530.0
2018-12-27 10:00:00,80.54,80.62,80.5,80.51,827331.0,57.5382,57.5954,57.5096,57.5168,827331.0
2018-12-27 10:10:00,80.51,80.6,80.48,80.48,552387.0,57.5168,57.5811,57.4953,57.4953,552387.0
2018-12-27 10:20:00,80.48,80.56,80.47,80.49,371020.0,57.4953,57.5525,57.4882,57.5025,371020.0
2018-12-27 10:30:00,80.5,80.6,80.43,80.59,440951.0,57.5096,57.5811,57.4596,57.5739,440951.0
2018-12-27 10:40:00,80.58,80.66,80.55,80.63,507755.0,57.5668,57.6239,57.5454,57.6025,507755.0
2018-12-27 10:50:00,80.63,80.64,80.53,80.54,1439344.0,57.6025,57.6096,57.5311,57.5382,1439344.0
2018-12-27 11:00:00,80.54,80.57,80.45,80.48,968194.0,57.5382,57.5596,57.4739,57.4953,968194.0
2018-12-27 11:10:00,80.49,80.6,80.48,80.6,593757.0,57.5025,57.5811,57.4953,57.5811,593757.0
2018-12-27 11:20:00,80.59,80.67,80.58,80.64,324028.0,57.5739,57.6311,57.5668,57.6096,324028.0
2018-12-27 11:30:00,80.64,80.7,80.62,80.63,424465.0,57.6096,57.6525,57.5954,57.6025,424465.0
2018-12-27 11:40:00,80.64,80.64,80.55,80.58,327359.0,57.6096,57.6096,57.5454,57.5668,327359.0
2018-12-27 11:50:00,80.58,80.65,80.56,80.63,111684.0,57.5668,57.6168,57.5525,57.6025,111684.0
2018-12-27 12:00:00,80.62,80.63,80.54,80.58,534957.0,57.5954,57.6025,57.5382,57.5668,534957.0
2018-12-27 12:10:00,80.58,80.6,80.56,80.59,120487.0,57.5668,57.5811,57.5525,57.5739,120487.0
2018-12-27 12:20:00,80.59,80.61,80.51,80.54,463927.0,57.5739,57.5882,57.5168,57.5382,463927.0
2018-12-27 12:30:00,80.55,80.56,80.5,80.55,164129.0,57.5454,57.5525,57.5096,57.5454,164129.0
2018-12-27 12:40:00,80.55,80.6,80.5,80.59,229924.0,57.5454,57.5811,57.5096,57.5739,229924.0
2018-12-27 12:50:00,80.59,80.67,80.58,80.62,199833.0,57.5739,57.6311,57.5668,57.5954,199833.0
2018-12-27 13:00:00,80.62,80.67,80.6,80.67,190396.0,57.5954,57.6311,57.5811,57.6311,190396.0
2018-12-27 13:10:00,80.66,80.67,80.62,80.65,220164.0,57.6239,57.6311,57.5954,57.6168,220164.0
2018-12-27 13:20:00,80.65,80.66,80.62,80.64,556898.0,57.6168,57.6239,57.5954,57.6096,556898.0
2018-12-27 13:30:00,80.64,80.64,80.59,80.6,446277.0,57.6096,57.6096,57.5739,57.5811,446277.0
2018-12-27 13:40:00,80.6,80.61,80.48,80.48,446666.0,57.5811,57.5882,57.4953,57.4953,446666.0
2018-12-27 13:50:00,80.49,80.52,80.45,80.51,188547.0,57.5025,57.5239,57.4739,57.5168,188547.0
2018-12-27 14:00:00,80.51,80.51,80.4,80.4,273467.0,57.5168,57.5168,57.4382,57.4382,273467.0
2018-12-27 14:10:00,80.41,80.47,80.38,80.42,267526.0,57.4453,57.4882,57.4239,57.4525,267526.0
2018-12-27 14:20:00,80.42,80.5,80.4,80.5,442833.0,57.4525,57.5096,57.4382,57.5096,442833.0
2018-12-27 14:30:00,80.51,80.61,80.47,80.56,634159.0,57.5168,57.5882,57.4882,57.5525,634159.0
2018-12-27 14:40:00,80.55,80.66,80.55,80.58,839788.0,57.5454,57.6239,57.5454,57.5668,839788.0
2018-12-27 14:50:00,80.58,80.71,80.56,80.69,970594.0,57.5668,57.6597,57.5525,57.6454,970594.0
2018-12-27 15:00:00,80.7,80.7,80.59,80.64,734446.0,57.6525,57.6525,57.5739,57.6096,734446.0
2018-12-27 15:10:00,80.64,80.77,80.62,80.7,459482.0,57.6096,57.7025,57.5954,57.6525,459482.0
2018-12-27 15:20:00,80.7,80.86,80.7,80.83,594559.0,57.6525,57.7668,57.6525,57.7454,594559.0
2018-12-27 15:30:00,80.84,80.91,80.73,80.87,528094.0,57.7525,57.8025,57.6739,57.774,528094.0
2018-12-27 15:40:00,80.87,80.98,80.84,80.86,979211.0,57.774,57.8525,57.7525,57.7668,979211.0
2018-12-27 15:50:00,80.86,80.92,80.77,80.92,1871621.0,57.7668,57.8097,57.7025,57.8097,1871621.0
2018-12-28 09:30:00,80.99,81.03,80.85,80.94,1563514.0,57.8597,57.8883,57.7597,57.824,1563514.0
2018-12-28 09:40:00,80.93,81.07,80.9,81.01,1901636.0,57.8168,57.9168,57.7954,57.874,1901636.0
2018-12-28 09:50:00,81.01,81.04,80.94,81.03,743254.0,57.874,57.8954,57.824,57.8883,743254.0
2018-12-28 10:00:00,81.02,81.05,80.93,81.0,498827.0,57.8811,57.9026,57.8168,57.8668,498827.0
2018-12-28 10:10:00,81.0,81.03,80.95,81.0,727009.0,57.8668,57.8883,57.8311,57.8668,727009.0
2018-12-28 10:20:00,81.01,81.02,80.89,80.91,437382.0,57.874,57.8811,57.7882,57.8025,437382.0
2018-12-28 10:30:00,80.91,80.95,80.85,80.89,699674.0,57.8025,57.8311,57.7597,57.7882,699674.0
2018-12-28 10:40:00,80.89,80.95,80.88,80.93,332088.0,57.7882,57.8311,57.7811,57.8168,332088.0
2018-12-28 10:50:00,80.94,81.03,80.94,80.95,348080.0,57.824,57.8883,57.824,57.8311,348080.0
2018-12-28 11:00:00,80.95,80.96,80.91,80.95,187795.0,57.8311,57.8383,57.8025,57.8311,187795.0
2018-12-28 11:10:00,80.95,81.0,80.92,80.95,896684.0,57.8311,57.8668,57.8097,57.8311,896684.0
2018-12-28 11:20:00,80.95,81.0,80.95,80.99,285078.0,57.8311,57.8668,57.8311,57.8597,285078.0
2018-12-28 11:30:00,81.0,81.12,80.98,81.12,423524.0,57.8668,57.9526,57.8525,57.9526,423524.0
2018-12-28 11:40:00,81.11,81.12,81.04,81.06,322234.0,57.9454,57.9526,57.8954,57.9097,322234.0
2018-12-28 11:50:00,81.07,81.12,81.04,81.09,320505.0,57.9168,57.9526,57.8954,57.9311,320505.0
2018-12-28 12:00:00,81.09,81.13,81.07,81.13,251512.0,57.9311,57.9597,57.9168,57.9597,251512.0
2018-12-28 12:10:00,81.13,81.13,81.05,81.06,394612.0,57.9597,57.9597,57.9026,57.9097,394612.0
2018-12-28 12:20:00,81.06,81.11,81.06,81.08,187377.0,57.9097,57.9454,57.9097,57.924,187377.0
2018-12-28 12:30:00,81.09,81.13,81.08,81.12,173843.0,57.9311,57.9597,57.924,57.9526,173843.0
2018-12-28 12:40:00,81.13,81.14,81.05,81.06,270355.0,57.9597,57.9669,57.9026,57.9097,270355.0
2018-12-28 12:50:00,81.06,81.11,81.03,81.04,108449.0,57.9097,57.9454,57.8883,57.8954,108449.0
2018-12-28 13:00:00,81.04,81.08,81.03,81.07,236583.0,57.8954,57.924,57.8883,57.9168,236583.0
2018-12-28 13:10:00,81.08,81.12,81.07,81.07,129425.0,57.924,57.9526,57.9168,57.9168,129425.0
2018-12-28 13:20:00,81.08,81.08,81.03,81.05,560074.0,57.924,57.924,57.8883,57.9026,560074.0
2018-12-28 13:30:00,81.05,81.06,81.01,81.04,592407.0,57.9026,57.9097,57.874,57.8954,592407.0
2018-12-28 13:40:00,81.03,81.12,81.03,81.11,187816.0,57.8883,57.9526,57.8883,57.9454,187816.0
2018-12-28 13:50:00,81.1,81.16,81.09,81.14,1351310.0,57.9383,57.9811,57.9311,57.9669,1351310.0
2018-12-28 14:00:00,81.15,81.24,81.15,81.24,616332.0,57.974,58.0383,57.974,58.0383,616332.0
2018-12-28 14:10:00,81.24,81.32,81.23,81.28,297209.0,58.0383,58.0954,58.0311,58.0669,297209.0
2018-12-28 14:20:00,81.28,81.3,81.22,81.25,296393.0,58.0669,58.0812,58.024,58.0454,296393.0
2018-12-28 14:30:00,81.25,81.3,81.24,81.3,352771.0,58.0454,58.0812,58.0383,58.0812,352771.0
2018-12-28 14:40:00,81.3,81.3,81.24,81.29,277646.0,58.0812,58.0812,58.0383,58.074,277646.0
2018-12-28 14:50:00,81.29,81.32,81.26,81.27,496237.0,58.074,58.0954,58.0526,58.0597,496237.0
2018-12-28 15:00:00,81.27,81.29,81.12,81.16,436664.0,58.0597,58.074,57.9526,57.9811,436664.0
2018-12-28 15:10:00,81.16,81.22,81.11,81.14,384184.0,57.9811,58.024,57.9454,57.9669,384184.0
2018-12-28 15:20:00,81.14,81.18,81.06,81.08,520468.0,57.9669,57.9954,57.9097,57.924,520468.0
2018-12-28 15:30:00,81.08,81.1,81.04,81.06,447139.0,57.924,57.9383,57.8954,57.9097,447139.0
2018-12-28 15:40:00,81.05,81.09,81.02,81.06,633102.0,57.9026,57.9311,57.8811,57.9097,633102.0
2018-12-28 15:50:00,81.06,81.07,81.0,81.06,1471805.0,57.9097,57.9168,57.8668,57.9097,1471805.0
2018-12-31 09:30:00,81.19,81.33,81.1,81.31,453549.0,58.0026,58.1026,57.9383,58.0883,453549.0
2018-12-31 09:40:00,81.3,81.3,81.19,81.22,772865.0,58.0812,58.0812,58.0026,58.024,772865.0
2018-12-31 09:50:00,81.22,81.23,81.13,81.22,307961.0,58.024,58.0311,57.9597,58.024,307961.0
2018-12-31 10:00:00,81.23,81.28,81.21,81.22,255493.0,58.0311,58.0669,58.0169,58.024,255493.0
2018-12-31 10:10:00,81.22,81.25,81.15,81.19,372511.0,58.024,58.0454,57.974,58.0026,372511.0
2018-12-31 10:20:00,81.19,81.22,81.15,81.19,420598.0,58.0026,58.024,57.974,58.0026,420598.0
2018-12-31 10:30:00,81.19,81.19,81.15,81.16,290579.0,58.0026,58.0026,57.974,57.9811,290579.0
2018-12-31 10:40:00,81.15,81.22,81.15,81.19,63757.0,57.974,58.024,57.974,58.0026,63757.0
2018-12-31 10:50:00,81.19,81.19,81.13,81.15,108016.0,58.0026,58.0026,57.9597,57.974,108016.0
2018-12-31 11:00:00,81.15,81.2,81.12,81.17,158943.0,57.974,58.0097,57.9526,57.9883,158943.0
2018-12-31 11:10:00,81.17,81.17,81.11,81.13,417716.0,57.9883,57.9883,57.9454,57.9597,417716.0
2018-12-31 11:20:00,81.13,81.16,81.11,81.16,318244.0,57.9597,57.9811,57.9454,57.9811,318244.0
2018-12-31 11:30:00,81.16,81.17,81.09,81.14,352868.0,57.9811,57.9883,57.9311,57.9669,352868.0
2018-12-31 11:40:00,81.13,81.15,81.12,81.14,294514.0,57.9597,57.974,57.9526,57.9669,294514.0
2018-12-31 11:50:00,81.14,81.18,81.13,81.17,548531.0,57.9669,57.9954,57.9597,57.9883,548531.0
2018-12-31 12:00:00,81.17,81.19,81.14,81.17,149999.0,57.9883,58.0026,57.9669,57.9883,149999.0
2018-12-31 12:10:00,81.18,81.18,81.13,81.15,196404.0,57.9954,57.9954,57.9597,57.974,196404.0
2018-12-31 12:20:00,81.14,81.19,81.14,81.17,158166.0,57.9669,58.0026,57.9669,57.9883,158166.0
2018-12-31 12:30:00,81.18,81.24,81.17,81.22,206673.0,57.9954,58.0383,57.9883,58.024,206673.0
2018-12-31 12:40:00,81.22,81.24,81.21,81.22,157326.0,58.024,58.0383,58.0169,58.024,157326.0
2018-12-31 12:50:00,81.21,81.23,81.2,81.22,295867.0,58.0169,58.0311,58.0097,58.024,295867.0
2018-12-31 13:00:00,81.22,81.25,81.21,81.22,173761.0,58.024,58.0454,58.0169,58.024,173761.0
2018-12-31 13:10:00,81.21,81.24,81.2,81.24,418350.0,58.0169,58.0383,58.0097,58.0383,418350.0
2018-12-31 13:20:00,81.23,81.27,81.22,81.26,193200.0,58.0311,58.0597,58.024,58.0526,193200.0
2018-12-31 13:30:00,81.26,81.28,81.22,81.23,255957.0,58.0526,58.0669,58.024,58.0311,255957.0
2018-12-31 13:40:00,81.23,81.23,81.19,81.2,109460.0,58.0311,58.0311,58.0026,58.0097,109460.0
2018-12-31 13:50:00,81.2,81.22,81.17,81.19,95742.0,58.0097,58.024,57.9883,58.0026,95742.0
2018-12-31 14:00:00,81.19,81.21,81.13,81.2,107300.0,58.0026,58.0169,57.9597,58.0097,107300.0
2018-12-31 14:10:00,81.2,81.22,81.15,81.2,117659.0,58.0097,58.024,57.974,58.0097,117659.0
2018-12-31 14:20:00,81.2,81.21,81.12,81.15,196864.0,58.0097,58.0169,57.9526,57.974,196864.0
2018-12-31 14:30:00,81.15,81.19,81.12,81.18,140981.0,57.974,58.0026,57.9526,57.9954,140981.0
2018-12-31 14:40:00,81.18,81.24,81.18,81.2,152449.0,57.9954,58.0383,57.9954,58.0097,152449.0
2018-12-31 14:50:00,81.21,81.28,81.2,81.21,487225.0,58.0169,58.0669,58.0097,58.0169,487225.0
2018-12-31 15:00:00,81.21,81.27,81.21,81.22,228768.0,58.0169,58.0597,58.0169,58.024,228768.0
2018-12-31 15:10:00,81.21,81.24,81.2,81.23,271904.0,58.0169,58.0383,58.0097,58.0311,271904.0
2018-12-31 15:20:00,81.24,81.26,81.21,81.23,361904.0,58.0383,58.0526,58.0169,58.0311,361904.0
2018-12-31 15:30:00,81.24,81.26,81.23,81.26,299413.0,58.0383,58.0526,58.0311,58.0526,299413.0
2018-12-31 15:40:00,81.26,81.29,81.17,81.17,670492.0,58.0526,58.074,57.9883,57.9883,670492.0
2018-12-31 15:50:00,81.18,81.19,81.1,81.11,1879108.0,57.9954,58.0026,57.9383,57.9454,1879108.0
2019-01-02 09:30:00,80.72,80.78,80.65,80.69,1087501.0,57.6668,57.7097,57.6168,57.6454,1087501.0
2019-01-02 09:40:00,80.69,80.76,80.66,80.73,1431844.0,57.6454,57.6954,57.6239,57.6739,1431844.0
2019-01-02 09:50:00,80.73,80.78,80.69,80.77,762612.0,57.6739,57.7097,57.6454,57.7025,762612.0
2019-01-02 10:00:00,80.77,80.91,80.74,80.89,968941.0,57.7025,57.8025,57.6811,57.7882,968941.0
2019-01-02 10:10:00,80.89,80.96,80.86,80.89,352348.0,57.7882,57.8383,57.7668,57.7882,352348.0
2019-01-02 10:20:00,80.89,80.92,80.85,80.87,600429.0,57.7882,57.8097,57.7597,57.774,600429.0
2019-01-02 10:30:00,80.87,80.9,80.82,80.88,553846.0,57.774,57.7954,57.7382,57.7811,553846.0
2019-01-02 10:40:00,80.88,80.97,80.88,80.91,335491.0,57.7811,57.8454,57.7811,57.8025,335491.0
2019-01-02 10:50:00,80.91,81.02,80.87,80.98,472854.0,57.8025,57.8811,57.774,57.8525,472854.0
2019-01-02 11:00:00,80.98,81.04,80.93,81.03,956418.0,57.8525,57.8954,57.8168,57.8883,956418.0
2019-01-02 11:10:00,81.03,81.09,81.01,81.09,433960.0,57.8883,57.9311,57.874,57.9311,433960.0
2019-01-02 11:20:00,81.09,81.1,80.98,80.99,745578.0,57.9311,57.9383,57.8525,57.8597,745578.0
2019-01-02 11:30:00,80.99,81.0,80.96,80.97,399670.0,57.8597,57.8668,57.8383,57.8454,399670.0
2019-01-02 11:40:00,80.97,81.04,80.96,81.02,211954.0,57.8454,57.8954,57.8383,57.8811,211954.0
2019-01-02 11:50:00,81.02,81.02,80.96,80.99,504331.0,57.8811,57.8811,57.8383,57.8597,504331.0
2019-01-02 12:00:00,80.98,81.03,80.96,81.0,263115.0,57.8525,57.8883,57.8383,57.8668,263115.0
2019-01-02 12:10:00,80.99,81.03,80.98,81.0,107233.0,57.8597,57.8883,57.8525,57.8668,107233.0
2019-01-02 12:20:00,80.99,81.0,80.96,80.97,300981.0,57.8597,57.8668,57.8383,57.8454,300981.0
2019-01-02 12:30:00,80.98,81.03,80.95,81.03,278493.0,57.8525,57.8883,57.8311,57.8883,278493.0
2019-01-02 12:40:00,81.02,81.04,81.01,81.02,183389.0,57.8811,57.8954,57.874,57.8811,183389.0
2019-01-02 12:50:00,81.02,81.05,81.01,81.05,182825.0,57.8811,57.9026,57.874,57.9026,182825.0
2019-01-02 13:00:00,81.05,81.11,81.04,81.06,284133.0,57.9026,57.9454,57.8954,57.9097,284133.0
2019-01-02 13:10:00,81.06,81.06,81.01,81.03,201765.0,57.9097,57.9097,57.874,57.8883,201765.0
2019-01-02 13:20:00,81.04,81.05,81.0,81.02,364899.0,57.8954,57.9026,57.8668,57.8811,364899.0
2019-01-02 13:30:00,81.02,81.06,81.0,81.01,720655.0,57.8811,57.9097,57.8668,57.874,720655.0
2019-01-02 13:40:00,81.01,81.03,81.0,81.02,173721.0,57.874,57.8883,57.8668,57.8811,173721.0
2019-01-02 13:50:00,81.02,81.03,80.99,81.02,376879.0,57.8811,57.8883,57.8597,57.8811,376879.0
2019-01-02 14:00:00,81.01,81.02,80.9,80.9,356227.0,57.874,57.8811,57.7954,57.7954,356227.0
2019-01-02 14:10:00,80.9,80.94,80.88,80.92,370794.0,57.7954,57.824,57.7811,57.8097,370794.0
2019-01-02 14:20:00,80.93,81.03,80.91,80.95,727066.0,57.8168,57.8883,57.8025,57.8311,727066.0
2019-01-02 14:30:00,80.96,81.02,80.95,80.98,178318.0,57.8383,57.8811,57.8311,57.8525,178318.0
2019-01-02 14:40:00,80.99,80.99,80.94,80.98,266998.0,57.8597,57.8597,57.824,57.8525,266998.0
2019-01-02 14:50:00,80.98,81.0,80.94,80.95,709448.0,57.8525,57.8668,57.824,57.8311,709448.0
2019-01-02 15:00:00,80.95,80.97,80.9,80.92,1565883.0,57.8311,57.8454,57.7954,57.8097,1565883.0
2019-01-02 15:10:00,80.91,80.96,80.89,80.95,523202.0,57.8025,57.8383,57.7882,57.8311,523202.0
2019-01-02 15:20:00,80.94,80.99,80.93,80.96,286909.0,57.824,57.8597,57.8168,57.8383,286909.0
2019-01-02 15:30:00,80.95,81.01,80.9,80.98,834320.0,57.8311,57.874,57.7954,57.8525,834320.0
2019-01-02 15:40:00,80.98,81.04,80.94,80.96,1677809.0,57.8525,57.8954,57.824,57.8383,1677809.0
2019-01-02 15:50:00,80.95,81.02,80.94,81.0,2615980.0,57.8311,57.8811,57.824,57.8668,2615980.0
2019-01-03 09:30:00,80.91,81.07,80.91,81.06,1085494.0,57.8025,57.9168,57.8025,57.9097,1085494.0
2019-01-03 09:40:00,81.06,81.12,81.05,81.05,793325.0,57.9097,57.9526,57.9026,57.9026,793325.0
2019-01-03 09:50:00,81.05,81.06,80.98,81.04,827038.0,57.9026,57.9097,57.8525,57.8954,827038.0
2019-01-03 10:00:00,81.03,81.04,80.86,80.91,2183204.0,57.8883,57.8954,57.7668,57.8025,2183204.0
2019-01-03 10:10:00,80.9,80.93,80.83,80.89,2150541.0,57.7954,57.8168,57.7454,57.7882,2150541.0
2019-01-03 10:20:00,80.9,80.94,80.88,80.93,544733.0,57.7954,57.824,57.7811,57.8168,544733.0
2019-01-03 10:30:00,80.93,80.93,80.8,80.83,962723.0,57.8168,57.8168,57.724,57.7454,962723.0
2019-01-03 10:40:00,80.84,80.86,80.78,80.81,627254.0,57.7525,57.7668,57.7097,57.7311,627254.0
2019-01-03 10:50:00,80.81,80.87,80.78,80.85,804924.0,57.7311,57.774,57.7097,57.7597,804924.0
2019-01-03 11:00:00,80.86,80.89,80.82,80.84,746964.0,57.7668,57.7882,57.7382,57.7525,746964.0
2019-01-03 11:10:00,80.84,80.92,80.84,80.92,889613.0,57.7525,57.8097,57.7525,57.8097,889613.0
2019-01-03 11:20:00,80.92,80.98,80.89,80.9,746835.0,57.8097,57.8525,57.7882,57.7954,746835.0
2019-01-03 11:30:00,80.9,81.02,80.88,81.01,590926.0,57.7954,57.8811,57.7811,57.874,590926.0
2019-01-03 11:40:00,81.02,81.16,81.02,81.1,534758.0,57.8811,57.9811,57.8811,57.9383,534758.0
2019-01-03 11:50:00,81.1,81.13,80.99,81.02,444926.0,57.9383,57.9597,57.8597,57.8811,444926.0
2019-01-03 12:00:00,81.02,81.06,80.96,81.02,583845.0,57.8811,57.9097,57.8383,57.8811,583845.0
2019-01-03 12:10:00,81.02,81.06,80.99,81.01,421026.0,57.8811,57.9097,57.8597,57.874,421026.0
2019-01-03 12:20:00,81.01,81.07,81.0,81.05,558155.0,57.874,57.9168,57.8668,57.9026,558155.0
2019-01-03 12:30:00,81.05,81.09,81.0,81.02,282903.0,57.9026,57.9311,57.8668,57.8811,282903.0
2019-01-03 12:40:00,81.02,81.08,80.99,81.04,160088.0,57.8811,57.924,57.8597,57.8954,160088.0
2019-01-03 12:50:00,81.04,81.09,81.02,81.04,964967.0,57.8954,57.9311,57.8811,57.8954,964967.0
2019-01-03 13:00:00,81.04,81.05,80.98,81.0,574381.0,57.8954,57.9026,57.8525,57.8668,574381.0
2019-01-03 13:10:00,81.0,81.01,80.9,80.93,712599.0,57.8668,57.874,57.7954,57.8168,712599.0
2019-01-03 13:20:00,80.93,80.98,80.93,80.98,640025.0,57.8168,57.8525,57.8168,57.8525,640025.0
2019-01-03 13:30:00,80.98,81.04,80.95,81.03,228933.0,57.8525,57.8954,57.8311,57.8883,228933.0
2019-01-03 13:40:00,81.03,81.07,81.01,81.02,177059.0,57.8883,57.9168,57.874,57.8811,177059.0
2019-01-03 13:50:00,81.02,81.04,80.95,80.98,196083.0,57.8811,57.8954,57.8311,57.8525,196083.0
2019-01-03 14:00:00,80.97,81.04,80.94,81.02,382728.0,57.8454,57.8954,57.824,57.8811,382728.0
2019-01-03 14:10:00,81.02,81.07,80.99,81.06,229542.0,57.8811,57.9168,57.8597,57.9097,229542.0
2019-01-03 14:20:00,81.05,81.11,81.01,81.1,595278.0,57.9026,57.9454,57.874,57.9383,595278.0
2019-01-03 14:30:00,81.11,81.14,81.05,81.07,482333.0,57.9454,57.9669,57.9026,57.9168,482333.0
2019-01-03 14:40:00,81.06,81.08,81.0,81.02,313760.0,57.9097,57.924,57.8668,57.8811,313760.0
2019-01-03 14:50:00,81.02,81.03,80.99,81.0,385962.0,57.8811,57.8883,57.8597,57.8668,385962.0
2019-01-03 15:00:00,81.01,81.03,80.98,81.01,219832.0,57.874,57.8883,57.8525,57.874,219832.0
2019-01-03 15:10:00,81.01,81.04,80.96,81.03,451000.0,57.874,57.8954,57.8383,57.8883,451000.0
2019-01-03 15:20:00,81.03,81.04,80.99,81.0,373358.0,57.8883,57.8954,57.8597,57.8668,373358.0
2019-01-03 15:30:00,81.0,81.06,80.99,80.99,695884.0,57.8668,57.9097,57.8597,57.8597,695884.0
2019-01-03 15:40:00,80.99,81.04,80.97,81.02,395353.0,57.8597,57.8954,57.8454,57.8811,395353.0
2019-01-03 15:50:00,81.02,81.05,80.97,81.02,1446804.0,57.8811,57.9026,57.8454,57.8811,1446804.0
2019-01-04 09:30:00,81.67,81.82,81.57,81.77,1089228.0,58.3455,58.4526,58.274,58.4169,1089228.0
2019-01-04 09:40:00,81.78,81.8,81.75,81.78,1112895.0,58.4241,58.4384,58.4026,58.4241,1112895.0
2019-01-04 09:50:00,81.78,81.91,81.73,81.89,1507198.0,58.4241,58.5169,58.3883,58.5027,1507198.0
2019-01-04 10:00:00,81.89,81.93,81.88,81.91,1112665.0,58.5027,58.5312,58.4955,58.5169,1112665.0
2019-01-04 10:10:00,81.91,81.91,81.84,81.84,834437.0,58.5169,58.5169,58.4669,58.4669,834437.0
2019-01-04 10:20:00,81.85,82.05,81.76,82.05,1943985.0,58.4741,58.617,58.4098,58.617,1943985.0
2019-01-04 10:30:00,82.06,82.12,82.05,82.06,1190401.0,58.6241,58.667,58.617,58.6241,1190401.0
2019-01-04 10:40:00,82.06,82.11,82.04,82.08,376298.0,58.6241,58.6598,58.6098,58.6384,376298.0
2019-01-04 10:50:00,82.09,82.22,82.08,82.21,1478314.0,58.6455,58.7384,58.6384,58.7313,1478314.0
2019-01-04 11:00:00,82.21,82.37,82.2,82.33,929115.0,58.7313,58.8456,58.7241,58.817,929115.0
2019-01-04 11:10:00,82.33,82.34,82.2,82.31,976625.0,58.817,58.8241,58.7241,58.8027,976625.0
2019-01-04 11:20:00,82.31,82.31,82.24,82.26,812158.0,58.8027,58.8027,58.7527,58.767,812158.0
2019-01-04 11:30:00,82.26,82.26,82.2,82.24,480325.0,58.767,58.767,58.7241,58.7527,480325.0
2019-01-04 11:40:00,82.24,82.32,82.24,82.31,437075.0,58.7527,58.8098,58.7527,58.8027,437075.0
2019-01-04 11:50:00,82.31,82.33,82.27,82.29,828701.0,58.8027,58.817,58.7741,58.7884,828701.0
2019-01-04 12:00:00,82.3,82.32,82.27,82.31,484014.0,58.7956,58.8098,58.7741,58.8027,484014.0
2019-01-04 12:10:00,82.31,82.41,82.28,82.4,633538.0,58.8027,58.8741,58.7813,58.867,633538.0
2019-01-04 12:20:00,82.4,82.42,82.36,82.36,597223.0,58.867,58.8813,58.8384,58.8384,597223.0
2019-01-04 12:30:00,82.36,82.37,82.32,82.37,359126.0,58.8384,58.8456,58.8098,58.8456,359126.0
2019-01-04 12:40:00,82.37,82.38,82.32,82.33,812569.0,58.8456,58.8527,58.8098,58.817,812569.0
2019-01-04 12:50:00,82.34,82.38,82.31,82.37,413671.0,58.8241,58.8527,58.8027,58.8456,413671.0
2019-01-04 13:00:00,82.38,82.47,82.36,82.46,620929.0,58.8527,58.917,58.8384,58.9099,620929.0
2019-01-04 13:10:00,82.45,82.5,82.45,82.48,654318.0,58.9027,58.9384,58.9027,58.9242,654318.0
2019-01-04 13:20:00,82.48,82.49,82.47,82.47,370985.0,58.9242,58.9313,58.917,58.917,370985.0
2019-01-04 13:30:00,82.48,82.49,82.46,82.46,650920.0,58.9242,58.9313,58.9099,58.9099,650920.0
2019-01-04 13:40:00,82.47,82.47,82.38,82.4,1090078.0,58.917,58.917,58.8527,58.867,1090078.0
2019-01-04 13:50:00,82.41,82.41,82.35,82.37,309299.0,58.8741,58.8741,58.8313,58.8456,309299.0
2019-01-04 14:00:00,82.38,82.38,82.31,82.34,469490.0,58.8527,58.8527,58.8027,58.8241,469490.0
2019-01-04 14:10:00,82.34,82.35,82.32,82.33,886951.0,58.8241,58.8313,58.8098,58.817,886951.0
2019-01-04 14:20:00,82.33,82.36,82.32,82.34,791396.0,58.817,58.8384,58.8098,58.8241,791396.0
2019-01-04 14:30:00,82.34,82.36,82.33,82.35,284294.0,58.8241,58.8384,58.817,58.8313,284294.0
2019-01-04 14:40:00,82.34,82.38,82.27,82.3,326062.0,58.8241,58.8527,58.7741,58.7956,326062.0
2019-01-04 14:50:00,82.31,82.32,82.26,82.29,250318.0,58.8027,58.8098,58.767,58.7884,250318.0
2019-01-04 15:00:00,82.3,82.37,82.29,82.36,687391.0,58.7956,58.8456,58.7884,58.8384,687391.0
2019-01-04 15:10:00,82.35,82.42,82.35,82.41,852600.0,58.8313,58.8813,58.8313,58.8741,852600.0
2019-01-04 15:20:00,82.42,82.42,82.35,82.36,395678.0,58.8813,58.8813,58.8313,58.8384,395678.0
2019-01-04 15:30:00,82.37,82.38,82.34,82.34,745368.0,58.8456,58.8527,58.8241,58.8241,745368.0
2019-01-04 15:40:00,82.34,82.37,82.33,82.37,372967.0,58.8241,58.8456,58.817,58.8456,372967.0
2019-01-04 15:50:00,82.36,82.43,82.35,82.39,1899970.0,58.8384,58.8884,58.8313,58.8599,1899970.0
2019-01-07 09:30:00,82.58,82.71,82.57,82.66,1166386.0,58.9956,59.0885,58.9885,59.0527,1166386.0
2019-01-07 09:40:00,82.66,82.79,82.66,82.75,978712.0,59.0527,59.1456,59.0527,59.117,978712.0
2019-01-07 09:50:00,82.75,82.8,82.69,82.8,1652584.0,59.117,59.1528,59.0742,59.1528,1652584.0
2019-01-07 10:00:00,82.8,82.96,82.76,82.95,1656714.0,59.1528,59.2671,59.1242,59.2599,1656714.0
2019-01-07 10:10:00,82.95,82.97,82.88,82.94,619125.0,59.2599,59.2742,59.2099,59.2528,619125.0
2019-01-07 10:20:00,82.94,83.05,82.89,83.02,1029646.0,59.2528,59.3314,59.2171,59.3099,1029646.0
2019-01-07 10:30:00,83.02,83.17,83.02,83.12,933712.0,59.3099,59.4171,59.3099,59.3814,933712.0
2019-01-07 10:40:00,83.12,83.17,83.07,83.09,614026.0,59.3814,59.4171,59.3457,59.3599,614026.0
2019-01-07 10:50:00,83.1,83.12,82.98,83.01,572599.0,59.3671,59.3814,59.2814,59.3028,572599.0
2019-01-07 11:00:00,83.01,83.08,83.01,83.05,1033016.0,59.3028,59.3528,59.3028,59.3314,1033016.0
2019-01-07 11:10:00,83.05,83.08,83.03,83.07,1056614.0,59.3314,59.3528,59.3171,59.3457,1056614.0
2019-01-07 11:20:00,83.08,83.12,83.07,83.11,528642.0,59.3528,59.3814,59.3457,59.3742,528642.0
2019-01-07 11:30:00,83.11,83.11,83.07,83.07,1379647.0,59.3742,59.3742,59.3457,59.3457,1379647.0
2019-01-07 11:40:00,83.08,83.13,83.05,83.13,515811.0,59.3528,59.3885,59.3314,59.3885,515811.0
2019-01-07 11:50:00,83.12,83.15,83.1,83.14,532746.0,59.3814,59.4028,59.3671,59.3957,532746.0
2019-01-07 12:00:00,83.14,83.15,83.0,83.0,376510.0,59.3957,59.4028,59.2956,59.2956,376510.0
2019-01-07 12:10:00,83.01,83.03,83.0,83.0,459219.0,59.3028,59.3171,59.2956,59.2956,459219.0
2019-01-07 12:20:00,83.0,83.05,82.99,83.05,408746.0,59.2956,59.3314,59.2885,59.3314,408746.0
2019-01-07 12:30:00,83.05,83.09,83.03,83.08,509131.0,59.3314,59.3599,59.3171,59.3528,509131.0
2019-01-07 12:40:00,83.09,83.1,83.03,83.05,494774.0,59.3599,59.3671,59.3171,59.3314,494774.0
2019-01-07 12:50:00,83.06,83.08,83.04,83.07,273042.0,59.3385,59.3528,59.3242,59.3457,273042.0
2019-01-07 13:00:00,83.08,83.09,83.06,83.09,167349.0,59.3528,59.3599,59.3385,59.3599,167349.0
2019-01-07 13:10:00,83.09,83.13,83.08,83.11,109669.0,59.3599,59.3885,59.3528,59.3742,109669.0
2019-01-07 13:20:00,83.11,83.12,83.08,83.09,608758.0,59.3742,59.3814,59.3528,59.3599,608758.0
2019-01-07 13:30:00,83.09,83.15,83.08,83.15,233326.0,59.3599,59.4028,59.3528,59.4028,233326.0
2019-01-07 13:40:00,83.14,83.17,83.09,83.09,465963.0,59.3957,59.4171,59.3599,59.3599,465963.0
2019-01-07 13:50:00,83.09,83.11,83.05,83.06,242124.0,59.3599,59.3742,59.3314,59.3385,242124.0
2019-01-07 14:00:00,83.06,83.09,83.04,83.04,142963.0,59.3385,59.3599,59.3242,59.3242,142963.0
2019-01-07 14:10:00,83.04,83.06,83.01,83.06,397016.0,59.3242,59.3385,59.3028,59.3385,397016.0
2019-01-07 14:20:00,83.06,83.09,83.04,83.06,206682.0,59.3385,59.3599,59.3242,59.3385,206682.0
2019-01-07 14:30:00,83.06,83.1,83.05,83.06,914708.0,59.3385,59.3671,59.3314,59.3385,914708.0
2019-01-07 14:40:00,83.06,83.07,82.99,83.04,927613.0,59.3385,59.3457,59.2885,59.3242,927613.0
2019-01-07 14:50:00,83.03,83.06,82.97,82.99,456745.0,59.3171,59.3385,59.2742,59.2885,456745.0
2019-01-07 15:00:00,83.0,83.04,82.99,83.04,302241.0,59.2956,59.3242,59.2885,59.3242,302241.0
2019-01-07 15:10:00,83.04,83.09,83.03,83.06,413245.0,59.3242,59.3599,59.3171,59.3385,413245.0
2019-01-07 15:20:00,83.06,83.07,83.03,83.05,270230.0,59.3385,59.3457,59.3171,59.3314,270230.0
2019-01-07 15:30:00,83.06,83.07,83.01,83.07,999181.0,59.3385,59.3457,59.3028,59.3457,999181.0
2019-01-07 15:40:00,83.06,83.12,83.06,83.12,937356.0,59.3385,59.3814,59.3385,59.3814,937356.0
2019-01-07 15:50:00,83.12,83.19,83.08,83.18,2095157.0,59.3814,59.4314,59.3528,59.4242,2095157.0
2019-01-08 09:30:00,83.39,83.54,83.39,83.52,2959933.0,59.5743,59.6814,59.5743,59.6671,2959933.0
2019-01-08 09:40:00,83.52,83.64,83.5,83.53,979014.0,59.6671,59.7529,59.6528,59.6743,979014.0
2019-01-08 09:50:00,83.53,83.55,83.48,83.49,933822.0,59.6743,59.6886,59.6386,59.6457,933822.0
2019-01-08 10:00:00,83.5,83.6,83.5,83.58,725716.0,59.6528,59.7243,59.6528,59.71,725716.0
2019-01-08 10:10:00,83.58,83.62,83.45,83.46,1186393.0,59.71,59.7386,59.6171,59.6243,1186393.0
2019-01-08 10:20:00,83.45,83.56,83.45,83.51,484914.0,59.6171,59.6957,59.6171,59.66,484914.0
2019-01-08 10:30:00,83.51,83.52,83.47,83.51,358335.0,59.66,59.6671,59.6314,59.66,358335.0
2019-01-08 10:40:00,83.5,83.51,83.39,83.41,833969.0,59.6528,59.66,59.5743,59.5886,833969.0
2019-01-08 10:50:00,83.4,83.41,83.26,83.31,1183555.0,59.5814,59.5886,59.4814,59.5171,1183555.0
2019-01-08 11:00:00,83.31,83.47,83.3,83.45,1438949.0,59.5171,59.6314,59.51,59.6171,1438949.0
2019-01-08 11:10:00,83.45,83.48,83.41,83.48,388671.0,59.6171,59.6386,59.5886,59.6386,388671.0
2019-01-08 11:20:00,83.48,83.52,83.44,83.44,489803.0,59.6386,59.6671,59.61,59.61,489803.0
2019-01-08 11:30:00,83.44,83.44,83.37,83.38,737522.0,59.61,59.61,59.56,59.5671,737522.0
2019-01-08 11:40:00,83.39,83.42,83.38,83.41,245715.0,59.5743,59.5957,59.5671,59.5886,245715.0
2019-01-08 11:50:00,83.41,83.5,83.39,83.5,405174.0,59.5886,59.6528,59.5743,59.6528,405174.0
2019-01-08 12:00:00,83.49,83.56,83.48,83.51,604247.0,59.6457,59.6957,59.6386,59.66,604247.0
2019-01-08 12:10:00,83.51,83.57,83.5,83.56,613107.0,59.66,59.7029,59.6528,59.6957,613107.0
2019-01-08 12:20:00,83.55,83.59,83.54,83.56,331609.0,59.6886,59.7171,59.6814,59.6957,331609.0
2019-01-08 12:30:00,83.56,83.58,83.53,83.56,815878.0,59.6957,59.71,59.6743,59.6957,815878.0
2019-01-08 12:40:00,83.56,83.61,83.53,83.54,582944.0,59.6957,59.7314,59.6743,59.6814,582944.0
2019-01-08 12:50:00,83.54,83.58,83.52,83.57,311272.0,59.6814,59.71,59.6671,59.7029,311272.0
2019-01-08 13:00:00,83.58,83.63,83.56,83.61,342373.0,59.71,59.7457,59.6957,59.7314,342373.0
2019-01-08 13:10:00,83.61,83.62,83.59,83.6,284151.0,59.7314,59.7386,59.7171,59.7243,284151.0
2019-01-08 13:20:00,83.61,83.62,83.6,83.62,145022.0,59.7314,59.7386,59.7243,59.7386,145022.0
2019-01-08 13:30:00,83.62,83.63,83.61,83.62,317205.0,59.7386,59.7457,59.7314,59.7386,317205.0
2019-01-08 13:40:00,83.62,83.64,83.61,83.64,325541.0,59.7386,59.7529,59.7314,59.7529,325541.0
2019-01-08 13:50:00,83.64,83.67,83.63,83.66,432617.0,59.7529,59.7743,59.7457,59.7672,432617.0
2019-01-08 14:00:00,83.65,83.66,83.6,83.61,288076.0,59.76,59.7672,59.7243,59.7314,288076.0
2019-01-08 14:10:00,83.62,83.62,83.57,83.61,609799.0,59.7386,59.7386,59.7029,59.7314,609799.0
2019-01-08 14:20:00,83.62,83.62,83.6,83.61,314022.0,59.7386,59.7386,59.7243,59.7314,314022.0
2019-01-08 14:30:00,83.61,83.62,83.56,83.59,445004.0,59.7314,59.7386,59.6957,59.7171,445004.0
2019-01-08 14:40:00,83.58,83.6,83.56,83.59,351535.0,59.71,59.7243,59.6957,59.7171,351535.0
2019-01-08 14:50:00,83.59,83.6,83.56,83.58,394192.0,59.7171,59.7243,59.6957,59.71,394192.0
2019-01-08 15:00:00,83.58,83.59,83.52,83.54,458535.0,59.71,59.7171,59.6671,59.6814,458535.0
2019-01-08 15:10:00,83.54,83.58,83.49,83.58,610835.0,59.6814,59.71,59.6457,59.71,610835.0
2019-01-08 15:20:00,83.58,83.58,83.56,83.58,291557.0,59.71,59.71,59.6957,59.71,291557.0
2019-01-08 15:30:00,83.58,83.63,83.57,83.63,522447.0,59.71,59.7457,59.7029,59.7457,522447.0
2019-01-08 15:40:00,83.63,83.7,83.6,83.67,964265.0,59.7457,59.7957,59.7243,59.7743,964265.0
2019-01-08 15:50:00,83.67,83.74,83.65,83.71,2577048.0,59.7743,59.8243,59.76,59.8029,2577048.0
2019-01-09 09:30:00,83.85,83.89,83.8,83.88,1364582.0,59.9029,59.9315,59.8672,59.9243,1364582.0
2019-01-09 09:40:00,83.88,83.89,83.82,83.87,904623.0,59.9243,59.9315,59.8815,59.9172,904623.0
2019-01-09 09:50:00,83.87,83.92,83.85,83.9,381419.0,59.9172,59.9529,59.9029,59.9386,381419.0
2019-01-09 10:00:00,83.91,83.93,83.85,83.89,464332.0,59.9458,59.96,59.9029,59.9315,464332.0
2019-01-09 10:10:00,83.89,83.91,83.85,83.88,447801.0,59.9315,59.9458,59.9029,59.9243,447801.0
2019-01-09 10:20:00,83.89,83.91,83.87,83.9,241074.0,59.9315,59.9458,59.9172,59.9386,241074.0
2019-01-09 10:30:00,83.89,83.89,83.82,83.84,935765.0,59.9315,59.9315,59.8815,59.8957,935765.0
2019-01-09 10:40:00,83.84,83.85,83.79,83.81,1154495.0,59.8957,59.9029,59.86,59.8743,1154495.0
2019-01-09 10:50:00,83.81,83.86,83.8,83.83,753693.0,59.8743,59.91,59.8672,59.8886,753693.0
2019-01-09 11:00:00,83.83,83.9,83.83,83.89,361306.0,59.8886,59.9386,59.8886,59.9315,361306.0
2019-01-09 11:10:00,83.89,83.92,83.88,83.9,1085952.0,59.9315,59.9529,59.9243,59.9386,1085952.0
2019-01-09 11:20:00,83.89,83.96,83.89,83.94,763538.0,59.9315,59.9815,59.9315,59.9672,763538.0
2019-01-09 11:30:00,83.95,84.01,83.94,83.98,1311779.0,59.9743,60.0172,59.9672,59.9958,1311779.0
2019-01-09 11:40:00,83.98,84.0,83.96,83.98,500122.0,59.9958,60.01,59.9815,59.9958,500122.0
2019-01-09 11:50:00,83.98,84.01,83.96,83.97,1447840.0,59.9958,60.0172,59.9815,59.9886,1447840.0
2019-01-09 12:00:00,83.97,83.98,83.92,83.93,505415.0,59.9886,59.9958,59.9529,59.96,505415.0
2019-01-09 12:10:00,83.93,83.94,83.88,83.92,1143655.0,59.96,59.9672,59.9243,59.9529,1143655.0
2019-01-09 12:20:00,83.91,83.92,83.88,83.9,499659.0,59.9458,59.9529,59.9243,59.9386,499659.0
2019-01-09 12:30:00,83.91,83.92,83.88,83.9,336624.0,59.9458,59.9529,59.9243,59.9386,336624.0
2019-01-09 12:40:00,83.9,83.93,83.89,83.93,850821.0,59.9386,59.96,59.9315,59.96,850821.0
2019-01-09 12:50:00,83.93,83.95,83.92,83.94,593790.0,59.96,59.9743,59.9529,59.9672,593790.0
2019-01-09 13:00:00,83.94,83.96,83.91,83.93,656299.0,59.9672,59.9815,59.9458,59.96,656299.0
2019-01-09 13:10:00,83.92,83.93,83.9,83.93,235544.0,59.9529,59.96,59.9386,59.96,235544.0
2019-01-09 13:20:00,83.92,83.93,83.91,83.92,182782.0,59.9529,59.96,59.9458,59.9529,182782.0
2019-01-09 13:30:00,83.93,83.93,83.91,83.92,275290.0,59.96,59.96,59.9458,59.9529,275290.0
2019-01-09 13:40:00,83.91,83.92,83.89,83.91,270799.0,59.9458,59.9529,59.9315,59.9458,270799.0
2019-01-09 13:50:00,83.91,83.91,83.86,83.88,571074.0,59.9458,59.9458,59.91,59.9243,571074.0
2019-01-09 14:00:00,83.87,83.99,83.86,83.98,581249.0,59.9172,60.0029,59.91,59.9958,581249.0
2019-01-09 14:10:00,83.98,83.99,83.86,83.87,633831.0,59.9958,60.0029,59.91,59.9172,633831.0
2019-01-09 14:20:00,83.87,83.89,83.84,83.89,324818.0,59.9172,59.9315,59.8957,59.9315,324818.0
2019-01-09 14:30:00,83.89,83.91,83.88,83.91,544303.0,59.9315,59.9458,59.9243,59.9458,544303.0
2019-01-09 14:40:00,83.9,83.94,83.89,83.94,174966.0,59.9386,59.9672,59.9315,59.9672,174966.0
2019-01-09 14:50:00,83.94,83.97,83.93,83.95,474127.0,59.9672,59.9886,59.96,59.9743,474127.0
2019-01-09 15:00:00,83.95,83.96,83.92,83.92,355781.0,59.9743,59.9815,59.9529,59.9529,355781.0
2019-01-09 15:10:00,83.93,83.96,83.92,83.95,533827.0,59.96,59.9815,59.9529,59.9743,533827.0
2019-01-09 15:20:00,83.95,83.98,83.94,83.95,654886.0,59.9743,59.9958,59.9672,59.9743,654886.0
2019-01-09 15:30:00,83.95,83.96,83.91,83.92,441870.0,59.9743,59.9815,59.9458,59.9529,441870.0
2019-01-09 15:40:00,83.91,83.92,83.84,83.85,985444.0,59.9458,59.9529,59.8957,59.9029,985444.0
2019-01-09 15:50:00,83.85,83.86,83.81,83.84,1769914.0,59.9029,59.91,59.8743,59.8957,1769914.0
2019-01-10 09:30:00,83.66,83.68,83.56,83.61,2252290.0,59.7672,59.7814,59.6957,59.7314,2252290.0
2019-01-10 09:40:00,83.61,83.65,83.55,83.55,1187264.0,59.7314,59.76,59.6886,59.6886,1187264.0
2019-01-10 09:50:00,83.56,83.6,83.55,83.59,2336152.0,59.6957,59.7243,59.6886,59.7171,2336152.0
2019-01-10 10:00:00,83.59,83.64,83.58,83.63,2272924.0,59.7171,59.7529,59.71,59.7457,2272924.0
2019-01-10 10:10:00,83.64,83.68,83.58,83.67,1326223.0,59.7529,59.7814,59.71,59.7743,1326223.0
2019-01-10 10:20:00,83.68,83.76,83.67,83.73,1558305.0,59.7814,59.8386,59.7743,59.8172,1558305.0
2019-01-10 10:30:00,83.73,83.78,83.72,83.77,462608.0,59.8172,59.8529,59.81,59.8457,462608.0
2019-01-10 10:40:00,83.77,83.81,83.76,83.81,560042.0,59.8457,59.8743,59.8386,59.8743,560042.0
2019-01-10 10:50:00,83.81,83.86,83.8,83.85,469150.0,59.8743,59.91,59.8672,59.9029,469150.0
2019-01-10 11:00:00,83.85,83.9,83.83,83.88,289573.0,59.9029,59.9386,59.8886,59.9243,289573.0
2019-01-10 11:10:00,83.88,83.88,83.86,83.88,424011.0,59.9243,59.9243,59.91,59.9243,424011.0
2019-01-10 11:20:00,83.88,83.88,83.84,83.86,482811.0,59.9243,59.9243,59.8957,59.91,482811.0
2019-01-10 11:30:00,83.85,83.89,83.84,83.87,898816.0,59.9029,59.9315,59.8957,59.9172,898816.0
2019-01-10 11:40:00,83.87,83.94,83.86,83.92,1120579.0,59.9172,59.9672,59.91,59.9529,1120579.0
2019-01-10 11:50:00,83.92,83.92,83.88,83.91,633973.0,59.9529,59.9529,59.9243,59.9458,633973.0
2019-01-10 12:00:00,83.92,83.93,83.89,83.91,414791.0,59.9529,59.96,59.9315,59.9458,414791.0
2019-01-10 12:10:00,83.91,83.93,83.9,83.93,224815.0,59.9458,59.96,59.9386,59.96,224815.0
2019-01-10 12:20:00,83.93,83.95,83.92,83.93,326119.0,59.96,59.9743,59.9529,59.96,326119.0
2019-01-10 12:30:00,83.93,83.95,83.93,83.95,480835.0,59.96,59.9743,59.96,59.9743,480835.0
2019-01-10 12:40:00,83.95,84.0,83.93,83.99,329651.0,59.9743,60.01,59.96,60.0029,329651.0
2019-01-10 12:50:00,83.99,84.02,83.95,83.98,458032.0,60.0029,60.0243,59.9743,59.9958,458032.0
2019-01-10 13:00:00,83.98,84.0,83.93,83.95,588257.0,59.9958,60.01,59.96,59.9743,588257.0
2019-01-10 13:10:00,83.95,83.98,83.92,83.95,506830.0,59.9743,59.9958,59.9529,59.9743,506830.0
2019-01-10 13:20:00,83.95,84.0,83.93,83.99,351787.0,59.9743,60.01,59.96,60.0029,351787.0
2019-01-10 13:30:00,84.0,84.06,83.98,84.03,737690.0,60.01,60.0529,59.9958,60.0315,737690.0
2019-01-10 13:40:00,84.03,84.03,83.99,84.0,788437.0,60.0315,60.0315,60.0029,60.01,788437.0
2019-01-10 13:50:00,84.01,84.05,84.01,84.05,307097.0,60.0172,60.0458,60.0172,60.0458,307097.0
2019-01-10 14:00:00,84.05,84.11,84.0,84.11,1058925.0,60.0458,60.0886,60.01,60.0886,1058925.0
2019-01-10 14:10:00,84.11,84.12,84.07,84.11,623651.0,60.0886,60.0958,60.0601,60.0886,623651.0
2019-01-10 14:20:00,84.11,84.12,84.1,84.1,399576.0,60.0886,60.0958,60.0815,60.0815,399576.0
2019-01-10 14:30:00,84.1,84.11,84.08,84.09,524346.0,60.0815,60.0886,60.0672,60.0743,524346.0
2019-01-10 14:40:00,84.08,84.09,84.05,84.06,608699.0,60.0672,60.0743,60.0458,60.0529,608699.0
2019-01-10 14:50:00,84.06,84.07,84.03,84.06,419244.0,60.0529,60.0601,60.0315,60.0529,419244.0
2019-01-10 15:00:00,84.06,84.09,84.05,84.06,638057.0,60.0529,60.0743,60.0458,60.0529,638057.0
2019-01-10 15:10:00,84.06,84.11,84.04,84.09,551481.0,60.0529,60.0886,60.0386,60.0743,551481.0
2019-01-10 15:20:00,84.09,84.11,84.08,84.11,300573.0,60.0743,60.0886,60.0672,60.0886,300573.0
2019-01-10 15:30:00,84.11,84.12,84.1,84.12,399844.0,60.0886,60.0958,60.0815,60.0958,399844.0
2019-01-10 15:40:00,84.12,84.21,84.12,84.18,1241841.0,60.0958,60.1601,60.0958,60.1386,1241841.0
2019-01-10 15:50:00,84.18,84.19,84.13,84.18,2799686.0,60.1386,60.1458,60.1029,60.1386,2799686.0
2019-01-11 09:30:00,83.82,83.91,83.82,83.84,810757.0,59.8815,59.9458,59.8815,59.8957,810757.0
2019-01-11 09:40:00,83.84,83.86,83.8,83.82,1862912.0,59.8957,59.91,59.8672,59.8815,1862912.0
2019-01-11 09:50:00,83.82,83.83,83.78,83.81,1804512.0,59.8815,59.8886,59.8529,59.8743,1804512.0
2019-01-11 10:00:00,83.81,83.85,83.81,83.84,471472.0,59.8743,59.9029,59.8743,59.8957,471472.0
2019-01-11 10:10:00,83.85,83.89,83.83,83.87,739505.0,59.9029,59.9315,59.8886,59.9172,739505.0
2019-01-11 10:20:00,83.87,83.87,83.8,83.81,339850.0,59.9172,59.9172,59.8672,59.8743,339850.0
2019-01-11 10:30:00,83.81,83.83,83.8,83.83,393690.0,59.8743,59.8886,59.8672,59.8886,393690.0
2019-01-11 10:40:00,83.83,83.85,83.82,83.85,332203.0,59.8886,59.9029,59.8815,59.9029,332203.0
2019-01-11 10:50:00,83.85,83.87,83.82,83.87,398018.0,59.9029,59.9172,59.8815,59.9172,398018.0
2019-01-11 11:00:00,83.87,83.87,83.84,83.85,699779.0,59.9172,59.9172,59.8957,59.9029,699779.0
2019-01-11 11:10:00,83.85,83.85,83.81,83.81,395701.0,59.9029,59.9029,59.8743,59.8743,395701.0
2019-01-11 11:20:00,83.81,83.85,83.81,83.83,392313.0,59.8743,59.9029,59.8743,59.8886,392313.0
2019-01-11 11:30:00,83.83,83.86,83.82,83.85,277549.0,59.8886,59.91,59.8815,59.9029,277549.0
2019-01-11 11:40:00,83.86,83.9,83.84,83.9,300737.0,59.91,59.9386,59.8957,59.9386,300737.0
2019-01-11 11:50:00,83.89,83.92,83.89,83.9,371862.0,59.9315,59.9529,59.9315,59.9386,371862.0
2019-01-11 12:00:00,83.91,83.96,83.9,83.96,425927.0,59.9458,59.9815,59.9386,59.9815,425927.0
2019-01-11 12:10:00,83.96,83.96,83.93,83.95,386319.0,59.9815,59.9815,59.96,59.9743,386319.0
2019-01-11 12:20:00,83.94,83.98,83.92,83.94,270486.0,59.9672,59.9958,59.9529,59.9672,270486.0
2019-01-11 12:30:00,83.93,83.96,83.93,83.95,108518.0,59.96,59.9815,59.96,59.9743,108518.0
2019-01-11 12:40:00,83.95,83.96,83.91,83.94,169271.0,59.9743,59.9815,59.9458,59.9672,169271.0
2019-01-11 12:50:00,83.94,83.98,83.93,83.98,104160.0,59.9672,59.9958,59.96,59.9958,104160.0
2019-01-11 13:00:00,83.98,83.98,83.93,83.94,305771.0,59.9958,59.9958,59.96,59.9672,305771.0
2019-01-11 13:10:00,83.94,83.95,83.89,83.9,177250.0,59.9672,59.9743,59.9315,59.9386,177250.0
2019-01-11 13:20:00,83.9,83.91,83.86,83.89,129638.0,59.9386,59.9458,59.91,59.9315,129638.0
2019-01-11 13:30:00,83.88,83.91,83.86,83.88,596655.0,59.9243,59.9458,59.91,59.9243,596655.0
2019-01-11 13:40:00,83.89,83.91,83.89,83.9,84096.0,59.9315,59.9458,59.9315,59.9386,84096.0
2019-01-11 13:50:00,83.89,83.92,83.89,83.9,166033.0,59.9315,59.9529,59.9315,59.9386,166033.0
2019-01-11 14:00:00,83.89,83.9,83.87,83.87,238990.0,59.9315,59.9386,59.9172,59.9172,238990.0
2019-01-11 14:10:00,83.88,83.94,83.87,83.91,387995.0,59.9243,59.9672,59.9172,59.9458,387995.0
2019-01-11 14:20:00,83.92,83.93,83.88,83.91,395779.0,59.9529,59.96,59.9243,59.9458,395779.0
2019-01-11 14:30:00,83.92,83.93,83.91,83.93,213090.0,59.9529,59.96,59.9458,59.96,213090.0
2019-01-11 14:40:00,83.93,83.95,83.92,83.94,154370.0,59.96,59.9743,59.9529,59.9672,154370.0
2019-01-11 14:50:00,83.94,83.95,83.91,83.92,230860.0,59.9672,59.9743,59.9458,59.9529,230860.0
2019-01-11 15:00:00,83.91,83.93,83.87,83.93,447221.0,59.9458,59.96,59.9172,59.96,447221.0
2019-01-11 15:10:00,83.93,83.94,83.91,83.92,246091.0,59.96,59.9672,59.9458,59.9529,246091.0
2019-01-11 15:20:00,83.92,83.94,83.91,83.92,243708.0,59.9529,59.9672,59.9458,59.9529,243708.0
2019-01-11 15:30:00,83.92,83.95,83.91,83.95,452590.0,59.9529,59.9743,59.9458,59.9743,452590.0
2019-01-11 15:40:00,83.95,83.96,83.94,83.95,342066.0,59.9743,59.9815,59.9672,59.9743,342066.0
2019-01-11 15:50:00,83.95,83.95,83.87,83.9,2422446.0,59.9743,59.9743,59.9172,59.9386,2422446.0
2019-01-14 09:30:00,83.67,83.7,83.59,83.63,1197719.0,59.7743,59.7957,59.7171,59.7457,1197719.0
2019-01-14 09:40:00,83.64,83.71,83.63,83.69,686119.0,59.7529,59.8029,59.7457,59.7886,686119.0
2019-01-14 09:50:00,83.69,83.73,83.68,83.7,352439.0,59.7886,59.8172,59.7814,59.7957,352439.0
2019-01-14 10:00:00,83.7,83.74,83.68,83.73,503590.0,59.7957,59.8243,59.7814,59.8172,503590.0
2019-01-14 10:10:00,83.73,83.75,83.7,83.74,297129.0,59.8172,59.8314,59.7957,59.8243,297129.0
2019-01-14 10:20:00,83.75,83.77,83.68,83.69,540245.0,59.8314,59.8457,59.7814,59.7886,540245.0
2019-01-14 10:30:00,83.69,83.71,83.67,83.67,366839.0,59.7886,59.8029,59.7743,59.7743,366839.0
2019-01-14 10:40:00,83.67,83.69,83.64,83.66,235828.0,59.7743,59.7886,59.7529,59.7672,235828.0
2019-01-14 10:50:00,83.67,83.73,83.66,83.71,175094.0,59.7743,59.8172,59.7672,59.8029,175094.0
2019-01-14 11:00:00,83.71,83.72,83.67,83.67,234699.0,59.8029,59.81,59.7743,59.7743,234699.0
2019-01-14 11:10:00,83.68,83.69,83.63,83.65,525914.0,59.7814,59.7886,59.7457,59.76,525914.0
2019-01-14 11:20:00,83.65,83.67,83.64,83.65,329978.0,59.76,59.7743,59.7529,59.76,329978.0
2019-01-14 11:30:00,83.65,83.69,83.63,83.67,424657.0,59.76,59.7886,59.7457,59.7743,424657.0
2019-01-14 11:40:00,83.67,83.68,83.63,83.64,238759.0,59.7743,59.7814,59.7457,59.7529,238759.0
2019-01-14 11:50:00,83.64,83.65,83.6,83.62,222835.0,59.7529,59.76,59.7243,59.7386,222835.0
2019-01-14 12:00:00,83.62,83.62,83.6,83.62,80172.0,59.7386,59.7386,59.7243,59.7386,80172.0
2019-01-14 12:10:00,83.62,83.67,83.61,83.65,283951.0,59.7386,59.7743,59.7314,59.76,283951.0
2019-01-14 12:20:00,83.65,83.65,83.63,83.64,233732.0,59.76,59.76,59.7457,59.7529,233732.0
2019-01-14 12:30:00,83.64,83.64,83.61,83.62,134048.0,59.7529,59.7529,59.7314,59.7386,134048.0
2019-01-14 12:40:00,83.62,83.64,83.6,83.62,175793.0,59.7386,59.7529,59.7243,59.7386,175793.0
2019-01-14 12:50:00,83.62,83.63,83.6,83.61,111754.0,59.7386,59.7457,59.7243,59.7314,111754.0
2019-01-14 13:00:00,83.61,83.67,83.6,83.65,1806313.0,59.7314,59.7743,59.7243,59.76,1806313.0
2019-01-14 13:10:00,83.65,83.69,83.64,83.68,586618.0,59.76,59.7886,59.7529,59.7814,586618.0
2019-01-14 13:20:00,83.67,83.68,83.65,83.67,102721.0,59.7743,59.7814,59.76,59.7743,102721.0
2019-01-14 13:30:00,83.67,83.68,83.65,83.67,113117.0,59.7743,59.7814,59.76,59.7743,113117.0
2019-01-14 13:40:00,83.67,83.67,83.64,83.65,85503.0,59.7743,59.7743,59.7529,59.76,85503.0
2019-01-14 13:50:00,83.65,83.66,83.63,83.63,166336.0,59.76,59.7672,59.7457,59.7457,166336.0
2019-01-14 14:00:00,83.63,83.65,83.62,83.63,120231.0,59.7457,59.76,59.7386,59.7457,120231.0
2019-01-14 14:10:00,83.63,83.64,83.6,83.61,119804.0,59.7457,59.7529,59.7243,59.7314,119804.0
2019-01-14 14:20:00,83.61,83.62,83.58,83.59,217439.0,59.7314,59.7386,59.71,59.7171,217439.0
2019-01-14 14:30:00,83.59,83.61,83.55,83.58,593718.0,59.7171,59.7314,59.6886,59.71,593718.0
2019-01-14 14:40:00,83.58,83.61,83.57,83.6,252890.0,59.71,59.7314,59.7029,59.7243,252890.0
2019-01-14 14:50:00,83.59,83.63,83.59,83.62,271151.0,59.7171,59.7457,59.7171,59.7386,271151.0
2019-01-14 15:00:00,83.62,83.62,83.59,83.62,356190.0,59.7386,59.7386,59.7171,59.7386,356190.0
2019-01-14 15:10:00,83.62,83.62,83.59,83.6,352842.0,59.7386,59.7386,59.7171,59.7243,352842.0
2019-01-14 15:20:00,83.6,83.61,83.58,83.59,248599.0,59.7243,59.7314,59.71,59.7171,248599.0
2019-01-14 15:30:00,83.59,83.63,83.58,83.59,217813.0,59.7171,59.7457,59.71,59.7171,217813.0
2019-01-14 15:40:00,83.59,83.6,83.56,83.56,584480.0,59.7171,59.7243,59.6957,59.6957,584480.0
2019-01-14 15:50:00,83.56,83.64,83.55,83.62,1173918.0,59.6957,59.7529,59.6886,59.7386,1173918.0
2019-01-15 09:30:00,83.62,83.78,83.55,83.78,433332.0,59.7386,59.8529,59.6886,59.8529,433332.0
2019-01-15 09:40:00,83.78,83.81,83.72,83.77,307384.0,59.8529,59.8743,59.81,59.8457,307384.0
2019-01-15 09:50:00,83.77,83.81,83.76,83.81,342353.0,59.8457,59.8743,59.8386,59.8743,342353.0
2019-01-15 10:00:00,83.81,83.84,83.78,83.8,922039.0,59.8743,59.8957,59.8529,59.8672,922039.0
2019-01-15 10:10:00,83.8,83.8,83.71,83.73,484860.0,59.8672,59.8672,59.8029,59.8172,484860.0
2019-01-15 10:20:00,83.73,83.76,83.69,83.74,317273.0,59.8172,59.8386,59.7886,59.8243,317273.0
2019-01-15 10:30:00,83.75,83.77,83.7,83.74,558137.0,59.8314,59.8457,59.7957,59.8243,558137.0
2019-01-15 10:40:00,83.75,83.8,83.75,83.76,254533.0,59.8314,59.8672,59.8314,59.8386,254533.0
2019-01-15 10:50:00,83.76,83.83,83.76,83.83,529078.0,59.8386,59.8886,59.8386,59.8886,529078.0
2019-01-15 11:00:00,83.83,83.86,83.82,83.84,228465.0,59.8886,59.91,59.8815,59.8957,228465.0
2019-01-15 11:10:00,83.84,83.84,83.81,83.82,78646.0,59.8957,59.8957,59.8743,59.8815,78646.0
2019-01-15 11:20:00,83.82,83.83,83.75,83.77,790362.0,59.8815,59.8886,59.8314,59.8457,790362.0
2019-01-15 11:30:00,83.78,83.78,83.75,83.77,131083.0,59.8529,59.8529,59.8314,59.8457,131083.0
2019-01-15 11:40:00,83.78,83.78,83.76,83.76,300204.0,59.8529,59.8529,59.8386,59.8386,300204.0
2019-01-15 11:50:00,83.77,83.81,83.76,83.8,329907.0,59.8457,59.8743,59.8386,59.8672,329907.0
2019-01-15 12:00:00,83.8,83.84,83.8,83.83,293249.0,59.8672,59.8957,59.8672,59.8886,293249.0
2019-01-15 12:10:00,83.83,83.84,83.82,83.83,160372.0,59.8886,59.8957,59.8815,59.8886,160372.0
2019-01-15 12:20:00,83.83,83.86,83.82,83.85,2027685.0,59.8886,59.91,59.8815,59.9029,2027685.0
2019-01-15 12:30:00,83.85,83.86,83.83,83.85,411546.0,59.9029,59.91,59.8886,59.9029,411546.0
2019-01-15 12:40:00,83.86,83.86,83.84,83.86,205519.0,59.91,59.91,59.8957,59.91,205519.0
2019-01-15 12:50:00,83.86,83.86,83.84,83.85,326769.0,59.91,59.91,59.8957,59.9029,326769.0
2019-01-15 13:00:00,83.85,83.86,83.84,83.85,86667.0,59.9029,59.91,59.8957,59.9029,86667.0
2019-01-15 13:10:00,83.85,83.86,83.83,83.85,55623.0,59.9029,59.91,59.8886,59.9029,55623.0
2019-01-15 13:20:00,83.85,83.9,83.84,83.9,611071.0,59.9029,59.9386,59.8957,59.9386,611071.0
2019-01-15 13:30:00,83.9,83.94,83.9,83.91,387628.0,59.9386,59.9672,59.9386,59.9458,387628.0
2019-01-15 13:40:00,83.91,83.92,83.89,83.9,276546.0,59.9458,59.9529,59.9315,59.9386,276546.0
2019-01-15 13:50:00,83.9,83.91,83.86,83.88,1506191.0,59.9386,59.9458,59.91,59.9243,1506191.0
2019-01-15 14:00:00,83.88,83.89,83.86,83.87,204494.0,59.9243,59.9315,59.91,59.9172,204494.0
2019-01-15 14:10:00,83.87,83.88,83.84,83.85,284396.0,59.9172,59.9243,59.8957,59.9029,284396.0
2019-01-15 14:20:00,83.85,83.86,83.79,83.79,342255.0,59.9029,59.91,59.86,59.86,342255.0
2019-01-15 14:30:00,83.79,83.8,83.76,83.79,746346.0,59.86,59.8672,59.8386,59.86,746346.0
2019-01-15 14:40:00,83.79,83.81,83.78,83.79,408943.0,59.86,59.8743,59.8529,59.86,408943.0
2019-01-15 14:50:00,83.78,83.82,83.78,83.82,223950.0,59.8529,59.8815,59.8529,59.8815,223950.0
2019-01-15 15:00:00,83.82,83.85,83.81,83.84,751183.0,59.8815,59.9029,59.8743,59.8957,751183.0
2019-01-15 15:10:00,83.84,83.87,83.84,83.86,214332.0,59.8957,59.9172,59.8957,59.91,214332.0
2019-01-15 15:20:00,83.86,83.86,83.83,83.85,152114.0,59.91,59.91,59.8886,59.9029,152114.0
2019-01-15 15:30:00,83.85,83.86,83.83,83.86,298877.0,59.9029,59.91,59.8886,59.91,298877.0
2019-01-15 15:40:00,83.86,83.9,83.85,83.88,372768.0,59.91,59.9386,59.9029,59.9243,372768.0
2019-01-15 15:50:00,83.89,83.92,83.88,83.91,1480430.0,59.9315,59.9529,59.9243,59.9458,1480430.0
2019-01-16 09:30:00,84.01,84.08,84.01,84.08,385502.0,60.0172,60.0672,60.0172,60.0672,385502.0
2019-01-16 09:40:00,84.07,84.11,84.07,84.11,631297.0,60.0601,60.0886,60.0601,60.0886,631297.0
2019-01-16 09:50:00,84.1,84.14,84.1,84.13,1831913.0,60.0815,60.1101,60.0815,60.1029,1831913.0
2019-01-16 10:00:00,84.13,84.13,84.08,84.1,369047.0,60.1029,60.1029,60.0672,60.0815,369047.0
2019-01-16 10:10:00,84.1,84.1,84.07,84.08,565134.0,60.0815,60.0815,60.0601,60.0672,565134.0
2019-01-16 10:20:00,84.08,84.09,84.02,84.02,670470.0,60.0672,60.0743,60.0243,60.0243,670470.0
2019-01-16 10:30:00,84.03,84.04,84.0,84.01,287662.0,60.0315,60.0386,60.01,60.0172,287662.0
2019-01-16 10:40:00,84.0,84.03,83.99,84.02,247844.0,60.01,60.0315,60.0029,60.0243,247844.0
2019-01-16 10:50:00,84.02,84.03,84.01,84.03,121659.0,60.0243,60.0315,60.0172,60.0315,121659.0
2019-01-16 11:00:00,84.02,84.03,83.99,84.01,884361.0,60.0243,60.0315,60.0029,60.0172,884361.0
2019-01-16 11:10:00,84.01,84.04,84.0,84.04,155411.0,60.0172,60.0386,60.01,60.0386,155411.0
2019-01-16 11:20:00,84.04,84.06,84.03,84.05,238781.0,60.0386,60.0529,60.0315,60.0458,238781.0
2019-01-16 11:30:00,84.05,84.05,84.02,84.03,250533.0,60.0458,60.0458,60.0243,60.0315,250533.0
2019-01-16 11:40:00,84.03,84.05,83.99,83.99,514432.0,60.0315,60.0458,60.0029,60.0029,514432.0
2019-01-16 11:50:00,84.0,84.0,83.96,84.0,242670.0,60.01,60.01,59.9815,60.01,242670.0
2019-01-16 12:00:00,84.0,84.01,83.99,84.0,89023.0,60.01,60.0172,60.0029,60.01,89023.0
2019-01-16 12:10:00,84.01,84.04,84.0,84.04,1961432.0,60.0172,60.0386,60.01,60.0386,1961432.0
2019-01-16 12:20:00,84.04,84.07,84.01,84.03,931589.0,60.0386,60.0601,60.0172,60.0315,931589.0
2019-01-16 12:30:00,84.03,84.04,84.02,84.04,164296.0,60.0315,60.0386,60.0243,60.0386,164296.0
2019-01-16 12:40:00,84.04,84.05,84.03,84.05,101857.0,60.0386,60.0458,60.0315,60.0458,101857.0
2019-01-16 12:50:00,84.05,84.06,84.04,84.05,53639.0,60.0458,60.0529,60.0386,60.0458,53639.0
2019-01-16 13:00:00,84.05,84.06,84.03,84.04,115408.0,60.0458,60.0529,60.0315,60.0386,115408.0
2019-01-16 13:10:00,84.04,84.05,84.03,84.04,191895.0,60.0386,60.0458,60.0315,60.0386,191895.0
2019-01-16 13:20:00,84.04,84.05,84.03,84.04,266654.0,60.0386,60.0458,60.0315,60.0386,266654.0
2019-01-16 13:30:00,84.04,84.06,84.04,84.06,62830.0,60.0386,60.0529,60.0386,60.0529,62830.0
2019-01-16 13:40:00,84.06,84.08,84.05,84.08,157936.0,60.0529,60.0672,60.0458,60.0672,157936.0
2019-01-16 13:50:00,84.08,84.09,84.07,84.09,177351.0,60.0672,60.0743,60.0601,60.0743,177351.0
2019-01-16 14:00:00,84.09,84.11,84.08,84.11,260851.0,60.0743,60.0886,60.0672,60.0886,260851.0
2019-01-16 14:10:00,84.11,84.13,84.1,84.13,133786.0,60.0886,60.1029,60.0815,60.1029,133786.0
2019-01-16 14:20:00,84.13,84.14,84.12,84.12,205962.0,60.1029,60.1101,60.0958,60.0958,205962.0
2019-01-16 14:30:00,84.12,84.13,84.11,84.12,356617.0,60.0958,60.1029,60.0886,60.0958,356617.0
2019-01-16 14:40:00,84.12,84.13,84.1,84.12,780542.0,60.0958,60.1029,60.0815,60.0958,780542.0
2019-01-16 14:50:00,84.12,84.13,84.09,84.1,224113.0,60.0958,60.1029,60.0743,60.0815,224113.0
2019-01-16 15:00:00,84.1,84.13,84.09,84.12,487831.0,60.0815,60.1029,60.0743,60.0958,487831.0
2019-01-16 15:10:00,84.11,84.13,84.11,84.13,151021.0,60.0886,60.1029,60.0886,60.1029,151021.0
2019-01-16 15:20:00,84.13,84.13,84.11,84.12,240573.0,60.1029,60.1029,60.0886,60.0958,240573.0
2019-01-16 15:30:00,84.11,84.12,84.06,84.06,585321.0,60.0886,60.0958,60.0529,60.0529,585321.0
2019-01-16 15:40:00,84.06,84.08,84.03,84.08,622985.0,60.0529,60.0672,60.0315,60.0672,622985.0
2019-01-16 15:50:00,84.08,84.09,84.04,84.04,1620363.0,60.0672,60.0743,60.0386,60.0386,1620363.0
2019-01-17 09:30:00,83.94,83.97,83.89,83.96,552376.0,59.9672,59.9886,59.9315,59.9815,552376.0
2019-01-17 09:40:00,83.96,83.99,83.96,83.99,309722.0,59.9815,60.0029,59.9815,60.0029,309722.0
2019-01-17 09:50:00,83.98,84.02,83.97,84.01,274988.0,59.9958,60.0243,59.9886,60.0172,274988.0
2019-01-17 10:00:00,84.01,84.02,83.99,84.0,181290.0,60.0172,60.0243,60.0029,60.01,181290.0
2019-01-17 10:10:00,84.0,84.06,83.99,84.0,350010.0,60.01,60.0529,60.0029,60.01,350010.0
2019-01-17 10:20:00,84.0,84.05,83.98,84.05,118345.0,60.01,60.0458,59.9958,60.0458,118345.0
2019-01-17 10:30:00,84.05,84.05,84.0,84.01,126379.0,60.0458,60.0458,60.01,60.0172,126379.0
2019-01-17 10:40:00,84.01,84.03,83.99,84.03,85060.0,60.0172,60.0315,60.0029,60.0315,85060.0
2019-01-17 10:50:00,84.03,84.07,84.02,84.07,185154.0,60.0315,60.0601,60.0243,60.0601,185154.0
2019-01-17 11:00:00,84.07,84.1,84.06,84.09,141527.0,60.0601,60.0815,60.0529,60.0743,141527.0
2019-01-17 11:10:00,84.09,84.11,84.09,84.1,121239.0,60.0743,60.0886,60.0743,60.0815,121239.0
2019-01-17 11:20:00,84.1,84.14,84.09,84.13,215526.0,60.0815,60.1101,60.0743,60.1029,215526.0
2019-01-17 11:30:00,84.13,84.19,84.12,84.18,420343.0,60.1029,60.1458,60.0958,60.1386,420343.0
2019-01-17 11:40:00,84.19,84.2,84.16,84.19,203986.0,60.1458,60.1529,60.1244,60.1458,203986.0
2019-01-17 11:50:00,84.19,84.19,84.17,84.19,90526.0,60.1458,60.1458,60.1315,60.1458,90526.0
2019-01-17 12:00:00,84.19,84.2,84.17,84.2,312120.0,60.1458,60.1529,60.1315,60.1529,312120.0
2019-01-17 12:10:00,84.2,84.2,84.18,84.19,247662.0,60.1529,60.1529,60.1386,60.1458,247662.0
2019-01-17 12:20:00,84.19,84.19,84.15,84.16,380987.0,60.1458,60.1458,60.1172,60.1244,380987.0
2019-01-17 12:30:00,84.17,84.18,84.15,84.16,124219.0,60.1315,60.1386,60.1172,60.1244,124219.0
2019-01-17 12:40:00,84.16,84.19,84.15,84.18,1039419.0,60.1244,60.1458,60.1172,60.1386,1039419.0
2019-01-17 12:50:00,84.18,84.19,84.14,84.14,215600.0,60.1386,60.1458,60.1101,60.1101,215600.0
2019-01-17 13:00:00,84.14,84.15,84.1,84.12,509933.0,60.1101,60.1172,60.0815,60.0958,509933.0
2019-01-17 13:10:00,84.12,84.12,84.09,84.1,361022.0,60.0958,60.0958,60.0743,60.0815,361022.0
2019-01-17 13:20:00,84.11,84.13,84.1,84.12,112740.0,60.0886,60.1029,60.0815,60.0958,112740.0
2019-01-17 13:30:00,84.13,84.13,84.12,84.13,50836.0,60.1029,60.1029,60.0958,60.1029,50836.0
2019-01-17 13:40:00,84.13,84.13,84.11,84.12,74842.0,60.1029,60.1029,60.0886,60.0958,74842.0
2019-01-17 13:50:00,84.11,84.13,84.1,84.13,121314.0,60.0886,60.1029,60.0815,60.1029,121314.0
2019-01-17 14:00:00,84.13,84.13,84.12,84.13,109595.0,60.1029,60.1029,60.0958,60.1029,109595.0
2019-01-17 14:10:00,84.12,84.13,84.11,84.13,155679.0,60.0958,60.1029,60.0886,60.1029,155679.0
2019-01-17 14:20:00,84.13,84.13,84.1,84.11,128275.0,60.1029,60.1029,60.0815,60.0886,128275.0
2019-01-17 14:30:00,84.11,84.16,84.1,84.15,176135.0,60.0886,60.1244,60.0815,60.1172,176135.0
2019-01-17 14:40:00,84.15,84.29,84.14,84.29,1289494.0,60.1172,60.2172,60.1101,60.2172,1289494.0
2019-01-17 14:50:00,84.29,84.29,84.16,84.19,689637.0,60.2172,60.2172,60.1244,60.1458,689637.0
2019-01-17 15:00:00,84.19,84.21,84.13,84.17,230804.0,60.1458,60.1601,60.1029,60.1315,230804.0
2019-01-17 15:10:00,84.17,84.18,84.16,84.17,65797.0,60.1315,60.1386,60.1244,60.1315,65797.0
2019-01-17 15:20:00,84.17,84.19,84.14,84.18,146529.0,60.1315,60.1458,60.1101,60.1386,146529.0
2019-01-17 15:30:00,84.19,84.25,84.18,84.24,596818.0,60.1458,60.1887,60.1386,60.1815,596818.0
2019-01-17 15:40:00,84.23,84.26,84.2,84.23,2010914.0,60.1744,60.1958,60.1529,60.1744,2010914.0
2019-01-17 15:50:00,84.23,84.26,84.2,84.26,1739465.0,60.1744,60.1958,60.1529,60.1958,1739465.0
2019-01-18 09:30:00,84.42,84.45,84.42,84.44,1130562.0,60.3101,60.3315,60.3101,60.3244,1130562.0
2019-01-18 09:40:00,84.43,84.44,84.39,84.42,341972.0,60.3172,60.3244,60.2887,60.3101,341972.0
2019-01-18 09:50:00,84.42,84.44,84.39,84.44,343024.0,60.3101,60.3244,60.2887,60.3244,343024.0
2019-01-18 10:00:00,84.44,84.45,84.42,84.44,355607.0,60.3244,60.3315,60.3101,60.3244,355607.0
2019-01-18 10:10:00,84.44,84.5,84.44,84.48,497027.0,60.3244,60.3673,60.3244,60.353,497027.0
2019-01-18 10:20:00,84.48,84.53,84.45,84.48,1155504.0,60.353,60.3887,60.3315,60.353,1155504.0
2019-01-18 10:30:00,84.48,84.5,84.47,84.49,205696.0,60.353,60.3673,60.3458,60.3601,205696.0
2019-01-18 10:40:00,84.49,84.52,84.48,84.52,399031.0,60.3601,60.3815,60.353,60.3815,399031.0
2019-01-18 10:50:00,84.52,84.52,84.46,84.51,1570232.0,60.3815,60.3815,60.3387,60.3744,1570232.0
2019-01-18 11:00:00,84.51,84.54,84.5,84.53,346353.0,60.3744,60.3958,60.3673,60.3887,346353.0
2019-01-18 11:10:00,84.53,84.53,84.48,84.5,2050374.0,60.3887,60.3887,60.353,60.3673,2050374.0
2019-01-18 11:20:00,84.5,84.54,84.49,84.53,538319.0,60.3673,60.3958,60.3601,60.3887,538319.0
2019-01-18 11:30:00,84.53,84.54,84.52,84.54,386424.0,60.3887,60.3958,60.3815,60.3958,386424.0
2019-01-18 11:40:00,84.54,84.59,84.53,84.56,1066318.0,60.3958,60.4315,60.3887,60.4101,1066318.0
2019-01-18 11:50:00,84.56,84.58,84.55,84.58,445256.0,60.4101,60.4244,60.403,60.4244,445256.0
2019-01-18 12:00:00,84.57,84.67,84.57,84.6,895209.0,60.4173,60.4887,60.4173,60.4387,895209.0
2019-01-18 12:10:00,84.6,84.63,84.6,84.6,201563.0,60.4387,60.4601,60.4387,60.4387,201563.0
2019-01-18 12:20:00,84.6,84.63,84.6,84.63,372813.0,60.4387,60.4601,60.4387,60.4601,372813.0
2019-01-18 12:30:00,84.62,84.63,84.61,84.62,192390.0,60.453,60.4601,60.4458,60.453,192390.0
2019-01-18 12:40:00,84.62,84.62,84.58,84.59,233043.0,60.453,60.453,60.4244,60.4315,233043.0
2019-01-18 12:50:00,84.58,84.59,84.57,84.58,164138.0,60.4244,60.4315,60.4173,60.4244,164138.0
2019-01-18 13:00:00,84.57,84.58,84.5,84.52,753042.0,60.4173,60.4244,60.3673,60.3815,753042.0
2019-01-18 13:10:00,84.51,84.54,84.49,84.51,425557.0,60.3744,60.3958,60.3601,60.3744,425557.0
2019-01-18 13:20:00,84.5,84.56,84.5,84.53,139448.0,60.3673,60.4101,60.3673,60.3887,139448.0
2019-01-18 13:30:00,84.53,84.54,84.51,84.52,138202.0,60.3887,60.3958,60.3744,60.3815,138202.0
2019-01-18 13:40:00,84.52,84.53,84.51,84.52,328444.0,60.3815,60.3887,60.3744,60.3815,328444.0
2019-01-18 13:50:00,84.52,84.52,84.51,84.52,238777.0,60.3815,60.3815,60.3744,60.3815,238777.0
2019-01-18 14:00:00,84.51,84.52,84.5,84.52,201297.0,60.3744,60.3815,60.3673,60.3815,201297.0
2019-01-18 14:10:00,84.52,84.52,84.5,84.52,213746.0,60.3815,60.3815,60.3673,60.3815,213746.0
2019-01-18 14:20:00,84.52,84.52,84.5,84.52,127419.0,60.3815,60.3815,60.3673,60.3815,127419.0
2019-01-18 14:30:00,84.52,84.52,84.49,84.51,218405.0,60.3815,60.3815,60.3601,60.3744,218405.0
2019-01-18 14:40:00,84.5,84.52,84.49,84.51,729299.0,60.3673,60.3815,60.3601,60.3744,729299.0
2019-01-18 14:50:00,84.52,84.52,84.49,84.5,202017.0,60.3815,60.3815,60.3601,60.3673,202017.0
2019-01-18 15:00:00,84.5,84.5,84.46,84.47,246741.0,60.3673,60.3673,60.3387,60.3458,246741.0
2019-01-18 15:10:00,84.47,84.5,84.45,84.49,360648.0,60.3458,60.3673,60.3315,60.3601,360648.0
2019-01-18 15:20:00,84.49,84.5,84.47,84.48,165836.0,60.3601,60.3673,60.3458,60.353,165836.0
2019-01-18 15:30:00,84.48,84.52,84.47,84.51,399324.0,60.353,60.3815,60.3458,60.3744,399324.0
2019-01-18 15:40:00,84.52,84.52,84.48,84.48,284786.0,60.3815,60.3815,60.353,60.353,284786.0
2019-01-18 15:50:00,84.49,84.5,84.46,84.5,1328222.0,60.3601,60.3673,60.3387,60.3673,1328222.0
2019-01-22 09:30:00,84.33,84.34,84.27,84.3,564955.0,60.2458,60.2529,60.2029,60.2244,564955.0
2019-01-22 09:40:00,84.3,84.32,84.22,84.23,923219.0,60.2244,60.2387,60.1672,60.1744,923219.0
2019-01-22 09:50:00,84.23,84.24,84.17,84.22,561132.0,60.1744,60.1815,60.1315,60.1672,561132.0
2019-01-22 10:00:00,84.22,84.23,84.12,84.14,559727.0,60.1672,60.1744,60.0958,60.1101,559727.0
2019-01-22 10:10:00,84.14,84.17,84.1,84.12,492620.0,60.1101,60.1315,60.0815,60.0958,492620.0
2019-01-22 10:20:00,84.11,84.16,84.11,84.14,890688.0,60.0886,60.1244,60.0886,60.1101,890688.0
2019-01-22 10:30:00,84.14,84.21,84.14,84.19,657653.0,60.1101,60.1601,60.1101,60.1458,657653.0
2019-01-22 10:40:00,84.19,84.2,84.17,84.19,374409.0,60.1458,60.1529,60.1315,60.1458,374409.0
2019-01-22 10:50:00,84.19,84.22,84.18,84.19,261230.0,60.1458,60.1672,60.1386,60.1458,261230.0
2019-01-22 11:00:00,84.19,84.19,84.15,84.16,295742.0,60.1458,60.1458,60.1172,60.1244,295742.0
2019-01-22 11:10:00,84.16,84.17,84.14,84.16,235348.0,60.1244,60.1315,60.1101,60.1244,235348.0
2019-01-22 11:20:00,84.16,84.18,84.16,84.17,175689.0,60.1244,60.1386,60.1244,60.1315,175689.0
2019-01-22 11:30:00,84.17,84.19,84.17,84.17,166297.0,60.1315,60.1458,60.1315,60.1315,166297.0
2019-01-22 11:40:00,84.18,84.18,84.14,84.15,533167.0,60.1386,60.1386,60.1101,60.1172,533167.0
2019-01-22 11:50:00,84.15,84.16,84.12,84.12,306812.0,60.1172,60.1244,60.0958,60.0958,306812.0
2019-01-22 12:00:00,84.13,84.13,84.08,84.12,1040602.0,60.1029,60.1029,60.0672,60.0958,1040602.0
2019-01-22 12:10:00,84.12,84.13,84.1,84.11,263744.0,60.0958,60.1029,60.0815,60.0886,263744.0
2019-01-22 12:20:00,84.12,84.13,84.1,84.12,116438.0,60.0958,60.1029,60.0815,60.0958,116438.0
2019-01-22 12:30:00,84.11,84.15,84.1,84.13,240700.0,60.0886,60.1172,60.0815,60.1029,240700.0
2019-01-22 12:40:00,84.13,84.15,84.12,84.14,64211.0,60.1029,60.1172,60.0958,60.1101,64211.0
2019-01-22 12:50:00,84.14,84.14,84.12,84.12,66221.0,60.1101,60.1101,60.0958,60.0958,66221.0
2019-01-22 13:00:00,84.12,84.13,84.03,84.06,528393.0,60.0958,60.1029,60.0315,60.0529,528393.0
2019-01-22 13:10:00,84.05,84.06,83.94,83.94,768972.0,60.0458,60.0529,59.9672,59.9672,768972.0
2019-01-22 13:20:00,83.94,84.01,83.93,83.98,435498.0,59.9672,60.0172,59.96,59.9958,435498.0
2019-01-22 13:30:00,83.98,84.03,83.96,84.02,417258.0,59.9958,60.0315,59.9815,60.0243,417258.0
2019-01-22 13:40:00,84.02,84.02,83.97,84.01,100505.0,60.0243,60.0243,59.9886,60.0172,100505.0
2019-01-22 13:50:00,84.01,84.05,84.0,84.05,541855.0,60.0172,60.0458,60.01,60.0458,541855.0
2019-01-22 14:00:00,84.04,84.05,84.02,84.03,159408.0,60.0386,60.0458,60.0243,60.0315,159408.0
2019-01-22 14:10:00,84.02,84.04,84.0,84.02,347930.0,60.0243,60.0386,60.01,60.0243,347930.0
2019-01-22 14:20:00,84.01,84.02,83.96,83.97,320921.0,60.0172,60.0243,59.9815,59.9886,320921.0
2019-01-22 14:30:00,83.97,83.98,83.94,83.96,197289.0,59.9886,59.9958,59.9672,59.9815,197289.0
2019-01-22 14:40:00,83.97,83.99,83.89,83.89,1145106.0,59.9886,60.0029,59.9315,59.9315,1145106.0
2019-01-22 14:50:00,83.89,83.92,83.87,83.9,663673.0,59.9315,59.9529,59.9172,59.9386,663673.0
2019-01-22 15:00:00,83.9,83.94,83.84,83.84,579813.0,59.9386,59.9672,59.8957,59.8957,579813.0
2019-01-22 15:10:00,83.84,83.89,83.83,83.86,747245.0,59.8957,59.9315,59.8886,59.91,747245.0
2019-01-22 15:20:00,83.86,83.92,83.85,83.88,634460.0,59.91,59.9529,59.9029,59.9243,634460.0
2019-01-22 15:30:00,83.88,83.9,83.83,83.9,765752.0,59.9243,59.9386,59.8886,59.9386,765752.0
2019-01-22 15:40:00,83.9,83.98,83.89,83.91,1206690.0,59.9386,59.9958,59.9315,59.9458,1206690.0
2019-01-22 15:50:00,83.91,83.98,83.88,83.94,1696745.0,59.9458,59.9958,59.9243,59.9672,1696745.0
2019-01-23 09:30:00,84.03,84.2,84.0,84.14,278947.0,60.0315,60.1529,60.01,60.1101,278947.0
2019-01-23 09:40:00,84.15,84.2,84.14,84.2,321085.0,60.1172,60.1529,60.1101,60.1529,321085.0
2019-01-23 09:50:00,84.2,84.23,84.19,84.22,184208.0,60.1529,60.1744,60.1458,60.1672,184208.0
2019-01-23 10:00:00,84.22,84.23,84.17,84.17,400561.0,60.1672,60.1744,60.1315,60.1315,400561.0
2019-01-23 10:10:00,84.18,84.2,84.15,84.15,184595.0,60.1386,60.1529,60.1172,60.1172,184595.0
2019-01-23 10:20:00,84.15,84.17,84.08,84.08,289168.0,60.1172,60.1315,60.0672,60.0672,289168.0
2019-01-23 10:30:00,84.09,84.13,84.06,84.09,151870.0,60.0743,60.1029,60.0529,60.0743,151870.0
2019-01-23 10:40:00,84.1,84.1,84.04,84.06,317500.0,60.0815,60.0815,60.0386,60.0529,317500.0
2019-01-23 10:50:00,84.06,84.07,84.02,84.05,484619.0,60.0529,60.0601,60.0243,60.0458,484619.0
2019-01-23 11:00:00,84.05,84.08,84.04,84.06,231615.0,60.0458,60.0672,60.0386,60.0529,231615.0
2019-01-23 11:10:00,84.06,84.11,84.04,84.04,180058.0,60.0529,60.0886,60.0386,60.0386,180058.0
2019-01-23 11:20:00,84.05,84.05,84.01,84.05,782397.0,60.0458,60.0458,60.0172,60.0458,782397.0
2019-01-23 11:30:00,84.05,84.05,83.99,84.01,865111.0,60.0458,60.0458,60.0029,60.0172,865111.0
2019-01-23 11:40:00,84.01,84.01,83.94,83.95,208108.0,60.0172,60.0172,59.9672,59.9743,208108.0
2019-01-23 11:50:00,83.95,83.96,83.91,83.93,431600.0,59.9743,59.9815,59.9458,59.96,431600.0
2019-01-23 12:00:00,83.93,83.96,83.87,83.9,278534.0,59.96,59.9815,59.9172,59.9386,278534.0
2019-01-23 12:10:00,83.91,83.93,83.9,83.9,239288.0,59.9458,59.96,59.9386,59.9386,239288.0
2019-01-23 12:20:00,83.9,83.96,83.89,83.95,272734.0,59.9386,59.9815,59.9315,59.9743,272734.0
2019-01-23 12:30:00,83.96,84.0,83.96,83.97,113631.0,59.9815,60.01,59.9815,59.9886,113631.0
2019-01-23 12:40:00,83.98,84.01,83.96,84.0,104873.0,59.9958,60.0172,59.9815,60.01,104873.0
2019-01-23 12:50:00,84.0,84.0,83.98,84.0,116611.0,60.01,60.01,59.9958,60.01,116611.0
2019-01-23 13:00:00,84.0,84.0,83.93,83.95,176556.0,60.01,60.01,59.96,59.9743,176556.0
2019-01-23 13:10:00,83.95,83.95,83.87,83.92,320396.0,59.9743,59.9743,59.9172,59.9529,320396.0
2019-01-23 13:20:00,83.92,83.93,83.88,83.9,80277.0,59.9529,59.96,59.9243,59.9386,80277.0
2019-01-23 13:30:00,83.9,83.94,83.9,83.92,64669.0,59.9386,59.9672,59.9386,59.9529,64669.0
2019-01-23 13:40:00,83.92,83.96,83.91,83.95,149755.0,59.9529,59.9815,59.9458,59.9743,149755.0
2019-01-23 13:50:00,83.95,83.98,83.95,83.96,112845.0,59.9743,59.9958,59.9743,59.9815,112845.0
2019-01-23 14:00:00,83.96,84.0,83.95,83.98,1258914.0,59.9815,60.01,59.9743,59.9958,1258914.0
2019-01-23 14:10:00,83.97,83.98,83.95,83.96,42343.0,59.9886,59.9958,59.9743,59.9815,42343.0
2019-01-23 14:20:00,83.97,84.02,83.95,84.0,282555.0,59.9886,60.0243,59.9743,60.01,282555.0
2019-01-23 14:30:00,84.0,84.03,83.99,84.0,368478.0,60.01,60.0315,60.0029,60.01,368478.0
2019-01-23 14:40:00,84.0,84.02,83.98,84.01,538289.0,60.01,60.0243,59.9958,60.0172,538289.0
2019-01-23 14:50:00,84.01,84.05,84.01,84.04,143796.0,60.0172,60.0458,60.0172,60.0386,143796.0
2019-01-23 15:00:00,84.04,84.08,84.04,84.05,284089.0,60.0386,60.0672,60.0386,60.0458,284089.0
2019-01-23 15:10:00,84.05,84.13,84.04,84.13,96740.0,60.0458,60.1029,60.0386,60.1029,96740.0
2019-01-23 15:20:00,84.12,84.15,84.06,84.06,1105650.0,60.0958,60.1172,60.0529,60.0529,1105650.0
2019-01-23 15:30:00,84.06,84.12,84.05,84.1,536094.0,60.0529,60.0958,60.0458,60.0815,536094.0
2019-01-23 15:40:00,84.1,84.12,84.08,84.12,264007.0,60.0815,60.0958,60.0672,60.0958,264007.0
2019-01-23 15:50:00,84.12,84.12,84.1,84.11,1264301.0,60.0958,60.0958,60.0815,60.0886,1264301.0
2019-01-24 09:30:00,84.08,84.09,84.01,84.03,1232509.0,60.0672,60.0743,60.0172,60.0315,1232509.0
2019-01-24 09:40:00,84.03,84.05,83.93,83.99,755640.0,60.0315,60.0458,59.96,60.0029,755640.0
2019-01-24 09:50:00,83.98,84.01,83.95,84.0,316622.0,59.9958,60.0172,59.9743,60.01,316622.0
2019-01-24 10:00:00,83.99,84.06,83.98,84.06,1422307.0,60.0029,60.0529,59.9958,60.0529,1422307.0
2019-01-24 10:10:00,84.06,84.12,84.05,84.12,229872.0,60.0529,60.0958,60.0458,60.0958,229872.0
2019-01-24 10:20:00,84.12,84.15,84.1,84.13,427513.0,60.0958,60.1172,60.0815,60.1029,427513.0
2019-01-24 10:30:00,84.13,84.15,84.11,84.13,404826.0,60.1029,60.1172,60.0886,60.1029,404826.0
2019-01-24 10:40:00,84.12,84.15,84.1,84.11,237710.0,60.0958,60.1172,60.0815,60.0886,237710.0
2019-01-24 10:50:00,84.1,84.12,84.07,84.1,360150.0,60.0815,60.0958,60.0601,60.0815,360150.0
2019-01-24 11:00:00,84.09,84.13,84.08,84.13,234584.0,60.0743,60.1029,60.0672,60.1029,234584.0
2019-01-24 11:10:00,84.12,84.13,84.08,84.09,663786.0,60.0958,60.1029,60.0672,60.0743,663786.0
2019-01-24 11:20:00,84.09,84.11,84.08,84.11,262590.0,60.0743,60.0886,60.0672,60.0886,262590.0
2019-01-24 11:30:00,84.1,84.13,84.09,84.13,140123.0,60.0815,60.1029,60.0743,60.1029,140123.0
2019-01-24 11:40:00,84.13,84.16,84.12,84.15,304657.0,60.1029,60.1244,60.0958,60.1172,304657.0
2019-01-24 11:50:00,84.16,84.16,84.11,84.13,1425563.0,60.1244,60.1244,60.0886,60.1029,1425563.0
2019-01-24 12:00:00,84.13,84.14,84.11,84.13,151650.0,60.1029,60.1101,60.0886,60.1029,151650.0
2019-01-24 12:10:00,84.13,84.14,84.11,84.12,66918.0,60.1029,60.1101,60.0886,60.0958,66918.0
2019-01-24 12:20:00,84.11,84.12,84.1,84.11,60649.0,60.0886,60.0958,60.0815,60.0886,60649.0
2019-01-24 12:30:00,84.11,84.12,84.08,84.09,289994.0,60.0886,60.0958,60.0672,60.0743,289994.0
2019-01-24 12:40:00,84.09,84.13,84.09,84.12,50979.0,60.0743,60.1029,60.0743,60.0958,50979.0
2019-01-24 12:50:00,84.12,84.12,84.08,84.11,167520.0,60.0958,60.0958,60.0672,60.0886,167520.0
2019-01-24 13:00:00,84.11,84.13,84.08,84.11,143017.0,60.0886,60.1029,60.0672,60.0886,143017.0
2019-01-24 13:10:00,84.12,84.12,84.06,84.09,286972.0,60.0958,60.0958,60.0529,60.0743,286972.0
2019-01-24 13:20:00,84.09,84.11,84.08,84.11,88399.0,60.0743,60.0886,60.0672,60.0886,88399.0
2019-01-24 13:30:00,84.11,84.12,84.07,84.1,941215.0,60.0886,60.0958,60.0601,60.0815,941215.0
2019-01-24 13:40:00,84.11,84.12,84.07,84.11,70835.0,60.0886,60.0958,60.0601,60.0886,70835.0
2019-01-24 13:50:00,84.1,84.13,84.1,84.12,520489.0,60.0815,60.1029,60.0815,60.0958,520489.0
2019-01-24 14:00:00,84.11,84.12,84.09,84.12,622406.0,60.0886,60.0958,60.0743,60.0958,622406.0
2019-01-24 14:10:00,84.12,84.13,84.08,84.09,54082.0,60.0958,60.1029,60.0672,60.0743,54082.0
2019-01-24 14:20:00,84.09,84.11,84.06,84.1,474222.0,60.0743,60.0886,60.0529,60.0815,474222.0
2019-01-24 14:30:00,84.09,84.12,84.07,84.12,204315.0,60.0743,60.0958,60.0601,60.0958,204315.0
2019-01-24 14:40:00,84.11,84.12,84.11,84.12,36355.0,60.0886,60.0958,60.0886,60.0958,36355.0
2019-01-24 14:50:00,84.12,84.13,84.1,84.13,149286.0,60.0958,60.1029,60.0815,60.1029,149286.0
2019-01-24 15:00:00,84.13,84.16,84.12,84.14,154993.0,60.1029,60.1244,60.0958,60.1101,154993.0
2019-01-24 15:10:00,84.14,84.18,84.13,84.15,142938.0,60.1101,60.1386,60.1029,60.1172,142938.0
2019-01-24 15:20:00,84.15,84.17,84.12,84.16,527131.0,60.1172,60.1315,60.0958,60.1244,527131.0
2019-01-24 15:30:00,84.17,84.17,84.15,84.15,438370.0,60.1315,60.1315,60.1172,60.1172,438370.0
2019-01-24 15:40:00,84.15,84.16,84.13,84.14,478565.0,60.1172,60.1244,60.1029,60.1101,478565.0
2019-01-24 15:50:00,84.15,84.22,84.14,84.19,568472.0,60.1172,60.1672,60.1101,60.1458,568472.0
2019-01-25 09:30:00,84.36,84.45,84.34,84.44,795706.0,60.2672,60.3315,60.2529,60.3244,795706.0
2019-01-25 09:40:00,84.44,84.46,84.42,84.43,502208.0,60.3244,60.3387,60.3101,60.3172,502208.0
2019-01-25 09:50:00,84.43,84.46,84.42,84.43,461503.0,60.3172,60.3387,60.3101,60.3172,461503.0
2019-01-25 10:00:00,84.42,84.45,84.41,84.43,288116.0,60.3101,60.3315,60.303,60.3172,288116.0
2019-01-25 10:10:00,84.44,84.44,84.42,84.42,260412.0,60.3244,60.3244,60.3101,60.3101,260412.0
2019-01-25 10:20:00,84.43,84.45,84.41,84.44,288270.0,60.3172,60.3315,60.303,60.3244,288270.0
2019-01-25 10:30:00,84.44,84.49,84.44,84.48,1032433.0,60.3244,60.3601,60.3244,60.353,1032433.0
2019-01-25 10:40:00,84.49,84.49,84.46,84.48,165746.0,60.3601,60.3601,60.3387,60.353,165746.0
2019-01-25 10:50:00,84.48,84.48,84.43,84.47,187056.0,60.353,60.353,60.3172,60.3458,187056.0
2019-01-25 11:00:00,84.46,84.48,84.45,84.47,223616.0,60.3387,60.353,60.3315,60.3458,223616.0
2019-01-25 11:10:00,84.48,84.48,84.44,84.45,223121.0,60.353,60.353,60.3244,60.3315,223121.0
2019-01-25 11:20:00,84.45,84.45,84.42,84.43,82873.0,60.3315,60.3315,60.3101,60.3172,82873.0
2019-01-25 11:30:00,84.42,84.45,84.42,84.44,686778.0,60.3101,60.3315,60.3101,60.3244,686778.0
2019-01-25 11:40:00,84.43,84.45,84.43,84.45,44566.0,60.3172,60.3315,60.3172,60.3315,44566.0
2019-01-25 11:50:00,84.45,84.46,84.44,84.45,162387.0,60.3315,60.3387,60.3244,60.3315,162387.0
2019-01-25 12:00:00,84.45,84.46,84.43,84.44,62719.0,60.3315,60.3387,60.3172,60.3244,62719.0
2019-01-25 12:10:00,84.44,84.47,84.43,84.47,433589.0,60.3244,60.3458,60.3172,60.3458,433589.0
2019-01-25 12:20:00,84.47,84.47,84.44,84.45,270497.0,60.3458,60.3458,60.3244,60.3315,270497.0
2019-01-25 12:30:00,84.45,84.48,84.42,84.48,721997.0,60.3315,60.353,60.3101,60.353,721997.0
2019-01-25 12:40:00,84.48,84.48,84.41,84.43,445018.0,60.353,60.353,60.303,60.3172,445018.0
2019-01-25 12:50:00,84.43,84.44,84.4,84.41,150675.0,60.3172,60.3244,60.2958,60.303,150675.0
2019-01-25 13:00:00,84.41,84.44,84.41,84.43,127532.0,60.303,60.3244,60.303,60.3172,127532.0
2019-01-25 13:10:00,84.43,84.47,84.42,84.43,706439.0,60.3172,60.3458,60.3101,60.3172,706439.0
2019-01-25 13:20:00,84.42,84.47,84.42,84.46,458461.0,60.3101,60.3458,60.3101,60.3387,458461.0
2019-01-25 13:30:00,84.45,84.47,84.43,84.45,106350.0,60.3315,60.3458,60.3172,60.3315,106350.0
2019-01-25 13:40:00,84.45,84.47,84.44,84.46,56100.0,60.3315,60.3458,60.3244,60.3387,56100.0
2019-01-25 13:50:00,84.46,84.47,84.44,84.45,347773.0,60.3387,60.3458,60.3244,60.3315,347773.0
2019-01-25 14:00:00,84.45,84.45,84.43,84.44,123037.0,60.3315,60.3315,60.3172,60.3244,123037.0
2019-01-25 14:10:00,84.44,84.44,84.37,84.4,427971.0,60.3244,60.3244,60.2744,60.2958,427971.0
2019-01-25 14:20:00,84.4,84.43,84.39,84.41,255769.0,60.2958,60.3172,60.2887,60.303,255769.0
2019-01-25 14:30:00,84.41,84.42,84.39,84.4,487585.0,60.303,60.3101,60.2887,60.2958,487585.0
2019-01-25 14:40:00,84.4,84.41,84.39,84.4,238354.0,60.2958,60.303,60.2887,60.2958,238354.0
2019-01-25 14:50:00,84.41,84.42,84.39,84.41,175173.0,60.303,60.3101,60.2887,60.303,175173.0
2019-01-25 15:00:00,84.41,84.42,84.4,84.42,132499.0,60.303,60.3101,60.2958,60.3101,132499.0
2019-01-25 15:10:00,84.42,84.43,84.41,84.43,175551.0,60.3101,60.3172,60.303,60.3172,175551.0
2019-01-25 15:20:00,84.42,84.43,84.4,84.4,284283.0,60.3101,60.3172,60.2958,60.2958,284283.0
2019-01-25 15:30:00,84.4,84.45,84.39,84.44,1004603.0,60.2958,60.3315,60.2887,60.3244,1004603.0
2019-01-25 15:40:00,84.43,84.44,84.41,84.42,378550.0,60.3172,60.3244,60.303,60.3101,378550.0
2019-01-25 15:50:00,84.42,84.43,84.39,84.41,979287.0,60.3101,60.3172,60.2887,60.303,979287.0
2019-01-28 09:30:00,84.19,84.25,84.17,84.19,1123967.0,60.1458,60.1887,60.1315,60.1458,1123967.0
2019-01-28 09:40:00,84.18,84.19,84.14,84.17,489108.0,60.1386,60.1458,60.1101,60.1315,489108.0
2019-01-28 09:50:00,84.17,84.17,84.11,84.17,797949.0,60.1315,60.1315,60.0886,60.1315,797949.0
2019-01-28 10:00:00,84.17,84.18,84.14,84.17,489699.0,60.1315,60.1386,60.1101,60.1315,489699.0
2019-01-28 10:10:00,84.17,84.19,84.16,84.19,517639.0,60.1315,60.1458,60.1244,60.1458,517639.0
2019-01-28 10:20:00,84.19,84.21,84.18,84.2,416311.0,60.1458,60.1601,60.1386,60.1529,416311.0
2019-01-28 10:30:00,84.19,84.21,84.16,84.16,209925.0,60.1458,60.1601,60.1244,60.1244,209925.0
2019-01-28 10:40:00,84.17,84.21,84.15,84.16,165519.0,60.1315,60.1601,60.1172,60.1244,165519.0
2019-01-28 10:50:00,84.16,84.17,84.14,84.16,136422.0,60.1244,60.1315,60.1101,60.1244,136422.0
2019-01-28 11:00:00,84.15,84.16,84.1,84.14,312521.0,60.1172,60.1244,60.0815,60.1101,312521.0
2019-01-28 11:10:00,84.14,84.16,84.13,84.15,134889.0,60.1101,60.1244,60.1029,60.1172,134889.0
2019-01-28 11:20:00,84.15,84.17,84.14,84.16,149260.0,60.1172,60.1315,60.1101,60.1244,149260.0
2019-01-28 11:30:00,84.16,84.17,84.13,84.14,141718.0,60.1244,60.1315,60.1029,60.1101,141718.0
2019-01-28 11:40:00,84.14,84.14,84.07,84.08,498636.0,60.1101,60.1101,60.0601,60.0672,498636.0
2019-01-28 11:50:00,84.08,84.13,84.07,84.08,617103.0,60.0672,60.1029,60.0601,60.0672,617103.0
2019-01-28 12:00:00,84.08,84.17,84.07,84.17,485324.0,60.0672,60.1315,60.0601,60.1315,485324.0
2019-01-28 12:10:00,84.17,84.17,84.14,84.15,238981.0,60.1315,60.1315,60.1101,60.1172,238981.0
2019-01-28 12:20:00,84.15,84.18,84.14,84.17,318858.0,60.1172,60.1386,60.1101,60.1315,318858.0
2019-01-28 12:30:00,84.17,84.18,84.15,84.17,65310.0,60.1315,60.1386,60.1172,60.1315,65310.0
2019-01-28 12:40:00,84.17,84.18,84.16,84.17,81553.0,60.1315,60.1386,60.1244,60.1315,81553.0
2019-01-28 12:50:00,84.17,84.17,84.15,84.16,107996.0,60.1315,60.1315,60.1172,60.1244,107996.0
2019-01-28 13:00:00,84.17,84.2,84.16,84.19,88933.0,60.1315,60.1529,60.1244,60.1458,88933.0
2019-01-28 13:10:00,84.2,84.2,84.19,84.2,88333.0,60.1529,60.1529,60.1458,60.1529,88333.0
2019-01-28 13:20:00,84.2,84.22,84.19,84.22,417796.0,60.1529,60.1672,60.1458,60.1672,417796.0
2019-01-28 13:30:00,84.22,84.24,84.21,84.24,195137.0,60.1672,60.1815,60.1601,60.1815,195137.0
2019-01-28 13:40:00,84.24,84.27,84.23,84.26,237472.0,60.1815,60.2029,60.1744,60.1958,237472.0
2019-01-28 13:50:00,84.27,84.27,84.25,84.26,313802.0,60.2029,60.2029,60.1887,60.1958,313802.0
2019-01-28 14:00:00,84.26,84.27,84.24,84.25,200333.0,60.1958,60.2029,60.1815,60.1887,200333.0
2019-01-28 14:10:00,84.25,84.27,84.24,84.26,144029.0,60.1887,60.2029,60.1815,60.1958,144029.0
2019-01-28 14:20:00,84.26,84.27,84.23,84.23,200964.0,60.1958,60.2029,60.1744,60.1744,200964.0
2019-01-28 14:30:00,84.23,84.25,84.23,84.25,172476.0,60.1744,60.1887,60.1744,60.1887,172476.0
2019-01-28 14:40:00,84.25,84.27,84.24,84.26,222994.0,60.1887,60.2029,60.1815,60.1958,222994.0
2019-01-28 14:50:00,84.27,84.28,84.26,84.28,169664.0,60.2029,60.2101,60.1958,60.2101,169664.0
2019-01-28 15:00:00,84.28,84.3,84.27,84.29,415117.0,60.2101,60.2244,60.2029,60.2172,415117.0
2019-01-28 15:10:00,84.29,84.31,84.29,84.31,233995.0,60.2172,60.2315,60.2172,60.2315,233995.0
2019-01-28 15:20:00,84.31,84.33,84.3,84.31,399444.0,60.2315,60.2458,60.2244,60.2315,399444.0
2019-01-28 15:30:00,84.3,84.32,84.29,84.3,338041.0,60.2244,60.2387,60.2172,60.2244,338041.0
2019-01-28 15:40:00,84.3,84.31,84.27,84.27,392426.0,60.2244,60.2315,60.2029,60.2029,392426.0
2019-01-28 15:50:00,84.27,84.29,84.27,84.29,951156.0,60.2029,60.2172,60.2029,60.2172,951156.0
2019-01-29 09:30:00,84.35,84.35,84.31,84.31,347461.0,60.2601,60.2601,60.2315,60.2315,347461.0
2019-01-29 09:40:00,84.31,84.32,84.28,84.3,804985.0,60.2315,60.2387,60.2101,60.2244,804985.0
2019-01-29 09:50:00,84.31,84.32,84.23,84.25,283378.0,60.2315,60.2387,60.1744,60.1887,283378.0
2019-01-29 10:00:00,84.25,84.3,84.22,84.23,915858.0,60.1887,60.2244,60.1672,60.1744,915858.0
2019-01-29 10:10:00,84.22,84.22,84.15,84.19,604004.0,60.1672,60.1672,60.1172,60.1458,604004.0
2019-01-29 10:20:00,84.18,84.24,84.18,84.23,399623.0,60.1386,60.1815,60.1386,60.1744,399623.0
2019-01-29 10:30:00,84.23,84.25,84.17,84.17,223402.0,60.1744,60.1887,60.1315,60.1315,223402.0
2019-01-29 10:40:00,84.16,84.17,84.08,84.09,317290.0,60.1244,60.1315,60.0672,60.0743,317290.0
2019-01-29 10:50:00,84.09,84.09,84.03,84.06,1107959.0,60.0743,60.0743,60.0315,60.0529,1107959.0
2019-01-29 11:00:00,84.06,84.1,84.04,84.08,172108.0,60.0529,60.0815,60.0386,60.0672,172108.0
2019-01-29 11:10:00,84.09,84.13,84.08,84.13,263800.0,60.0743,60.1029,60.0672,60.1029,263800.0
2019-01-29 11:20:00,84.13,84.17,84.12,84.15,225370.0,60.1029,60.1315,60.0958,60.1172,225370.0
2019-01-29 11:30:00,84.16,84.19,84.15,84.16,298524.0,60.1244,60.1458,60.1172,60.1244,298524.0
2019-01-29 11:40:00,84.16,84.16,84.15,84.15,72935.0,60.1244,60.1244,60.1172,60.1172,72935.0
2019-01-29 11:50:00,84.16,84.18,84.15,84.17,168113.0,60.1244,60.1386,60.1172,60.1315,168113.0
2019-01-29 12:00:00,84.17,84.18,84.15,84.17,126781.0,60.1315,60.1386,60.1172,60.1315,126781.0
2019-01-29 12:10:00,84.17,84.2,84.16,84.2,160043.0,60.1315,60.1529,60.1244,60.1529,160043.0
2019-01-29 12:20:00,84.19,84.23,84.19,84.19,240129.0,60.1458,60.1744,60.1458,60.1458,240129.0
2019-01-29 12:30:00,84.19,84.2,84.17,84.2,101489.0,60.1458,60.1529,60.1315,60.1529,101489.0
2019-01-29 12:40:00,84.2,84.22,84.18,84.2,193657.0,60.1529,60.1672,60.1386,60.1529,193657.0
2019-01-29 12:50:00,84.2,84.22,84.2,84.22,766068.0,60.1529,60.1672,60.1529,60.1672,766068.0
2019-01-29 13:00:00,84.21,84.22,84.19,84.22,205947.0,60.1601,60.1672,60.1458,60.1672,205947.0
2019-01-29 13:10:00,84.22,84.24,84.21,84.23,156888.0,60.1672,60.1815,60.1601,60.1744,156888.0
2019-01-29 13:20:00,84.24,84.24,84.23,84.23,48641.0,60.1815,60.1815,60.1744,60.1744,48641.0
2019-01-29 13:30:00,84.23,84.25,84.23,84.24,88547.0,60.1744,60.1887,60.1744,60.1815,88547.0
2019-01-29 13:40:00,84.24,84.28,84.23,84.26,137940.0,60.1815,60.2101,60.1744,60.1958,137940.0
2019-01-29 13:50:00,84.26,84.28,84.26,84.27,104466.0,60.1958,60.2101,60.1958,60.2029,104466.0
2019-01-29 14:00:00,84.27,84.27,84.26,84.27,58251.0,60.2029,60.2029,60.1958,60.2029,58251.0
2019-01-29 14:10:00,84.27,84.27,84.25,84.26,766652.0,60.2029,60.2029,60.1887,60.1958,766652.0
2019-01-29 14:20:00,84.26,84.28,84.25,84.27,125458.0,60.1958,60.2101,60.1887,60.2029,125458.0
2019-01-29 14:30:00,84.27,84.27,84.24,84.25,106720.0,60.2029,60.2029,60.1815,60.1887,106720.0
2019-01-29 14:40:00,84.25,84.25,84.23,84.23,297863.0,60.1887,60.1887,60.1744,60.1744,297863.0
2019-01-29 14:50:00,84.23,84.24,84.21,84.22,337456.0,60.1744,60.1815,60.1601,60.1672,337456.0
2019-01-29 15:00:00,84.21,84.22,84.19,84.22,487451.0,60.1601,60.1672,60.1458,60.1672,487451.0
2019-01-29 15:10:00,84.22,84.25,84.21,84.24,177340.0,60.1672,60.1887,60.1601,60.1815,177340.0
2019-01-29 15:20:00,84.23,84.24,84.23,84.24,61773.0,60.1744,60.1815,60.1744,60.1815,61773.0
2019-01-29 15:30:00,84.23,84.26,84.23,84.23,256261.0,60.1744,60.1958,60.1744,60.1744,256261.0
2019-01-29 15:40:00,84.24,84.24,84.21,84.21,361448.0,60.1815,60.1815,60.1601,60.1601,361448.0
2019-01-29 15:50:00,84.21,84.24,84.19,84.23,718360.0,60.1601,60.1815,60.1458,60.1744,718360.0
2019-01-30 09:30:00,84.34,84.44,84.34,84.44,496471.0,60.2529,60.3244,60.2529,60.3244,496471.0
2019-01-30 09:40:00,84.44,84.45,84.38,84.39,494122.0,60.3244,60.3315,60.2815,60.2887,494122.0
2019-01-30 09:50:00,84.38,84.38,84.34,84.36,226255.0,60.2815,60.2815,60.2529,60.2672,226255.0
2019-01-30 10:00:00,84.36,84.36,84.33,84.35,234455.0,60.2672,60.2672,60.2458,60.2601,234455.0
2019-01-30 10:10:00,84.36,84.41,84.35,84.41,386289.0,60.2672,60.303,60.2601,60.303,386289.0
2019-01-30 10:20:00,84.41,84.47,84.4,84.47,977416.0,60.303,60.3458,60.2958,60.3458,977416.0
2019-01-30 10:30:00,84.46,84.51,84.45,84.51,787143.0,60.3387,60.3744,60.3315,60.3744,787143.0
2019-01-30 10:40:00,84.51,84.52,84.48,84.48,516825.0,60.3744,60.3815,60.353,60.353,516825.0
2019-01-30 10:50:00,84.48,84.49,84.44,84.45,427366.0,60.353,60.3601,60.3244,60.3315,427366.0
2019-01-30 11:00:00,84.45,84.49,84.45,84.49,174578.0,60.3315,60.3601,60.3315,60.3601,174578.0
2019-01-30 11:10:00,84.49,84.52,84.48,84.51,175479.0,60.3601,60.3815,60.353,60.3744,175479.0
2019-01-30 11:20:00,84.51,84.51,84.48,84.48,186230.0,60.3744,60.3744,60.353,60.353,186230.0
2019-01-30 11:30:00,84.48,84.49,84.43,84.44,117602.0,60.353,60.3601,60.3172,60.3244,117602.0
2019-01-30 11:40:00,84.44,84.46,84.42,84.43,131374.0,60.3244,60.3387,60.3101,60.3172,131374.0
2019-01-30 11:50:00,84.42,84.44,84.41,84.44,134728.0,60.3101,60.3244,60.303,60.3244,134728.0
2019-01-30 12:00:00,84.44,84.46,84.43,84.46,53983.0,60.3244,60.3387,60.3172,60.3387,53983.0
2019-01-30 12:10:00,84.46,84.51,84.45,84.51,310940.0,60.3387,60.3744,60.3315,60.3744,310940.0
2019-01-30 12:20:00,84.51,84.53,84.5,84.53,159842.0,60.3744,60.3887,60.3673,60.3887,159842.0
2019-01-30 12:30:00,84.52,84.53,84.48,84.49,234844.0,60.3815,60.3887,60.353,60.3601,234844.0
2019-01-30 12:40:00,84.48,84.5,84.47,84.5,104918.0,60.353,60.3673,60.3458,60.3673,104918.0
2019-01-30 12:50:00,84.5,84.51,84.48,84.48,105448.0,60.3673,60.3744,60.353,60.353,105448.0
2019-01-30 13:00:00,84.48,84.49,84.47,84.48,37482.0,60.353,60.3601,60.3458,60.353,37482.0
2019-01-30 13:10:00,84.48,84.49,84.47,84.48,67288.0,60.353,60.3601,60.3458,60.353,67288.0
2019-01-30 13:20:00,84.49,84.49,84.44,84.44,161596.0,60.3601,60.3601,60.3244,60.3244,161596.0
2019-01-30 13:30:00,84.44,84.46,84.42,84.45,408681.0,60.3244,60.3387,60.3101,60.3315,408681.0
2019-01-30 13:40:00,84.45,84.45,84.4,84.41,126321.0,60.3315,60.3315,60.2958,60.303,126321.0
2019-01-30 13:50:00,84.41,84.44,84.4,84.41,184595.0,60.303,60.3244,60.2958,60.303,184595.0
2019-01-30 14:00:00,84.42,84.72,84.39,84.66,1308224.0,60.3101,60.5244,60.2887,60.4816,1308224.0
2019-01-30 14:10:00,84.66,84.76,84.65,84.75,848407.0,60.4816,60.553,60.4744,60.5459,848407.0
2019-01-30 14:20:00,84.76,84.82,84.75,84.8,1297481.0,60.553,60.5959,60.5459,60.5816,1297481.0
2019-01-30 14:30:00,84.8,84.85,84.79,84.84,1227151.0,60.5816,60.6173,60.5744,60.6102,1227151.0
2019-01-30 14:40:00,84.84,84.9,84.81,84.89,1383761.0,60.6102,60.653,60.5887,60.6459,1383761.0
2019-01-30 14:50:00,84.9,85.02,84.87,85.02,997895.0,60.653,60.7387,60.6316,60.7387,997895.0
2019-01-30 15:00:00,85.01,85.03,84.85,84.87,1876624.0,60.7316,60.7459,60.6173,60.6316,1876624.0
2019-01-30 15:10:00,84.87,84.89,84.8,84.87,1094069.0,60.6316,60.6459,60.5816,60.6316,1094069.0
2019-01-30 15:20:00,84.87,84.91,84.87,84.9,356319.0,60.6316,60.6602,60.6316,60.653,356319.0
2019-01-30 15:30:00,84.9,84.9,84.86,84.89,391713.0,60.653,60.653,60.6244,60.6459,391713.0
2019-01-30 15:40:00,84.89,84.94,84.87,84.93,932112.0,60.6459,60.6816,60.6316,60.6744,932112.0
2019-01-30 15:50:00,84.94,84.96,84.88,84.91,2203814.0,60.6816,60.6959,60.6387,60.6602,2203814.0
2019-01-31 09:30:00,84.88,84.94,84.88,84.93,1538707.0,60.6387,60.6816,60.6387,60.6744,1538707.0
2019-01-31 09:40:00,84.93,84.96,84.91,84.96,345221.0,60.6744,60.6959,60.6602,60.6959,345221.0
2019-01-31 09:50:00,84.96,85.03,84.95,85.03,810297.0,60.6959,60.7459,60.6887,60.7459,810297.0
2019-01-31 10:00:00,85.02,85.11,85.02,85.09,820320.0,60.7387,60.803,60.7387,60.7888,820320.0
2019-01-31 10:10:00,85.09,85.11,85.06,85.11,1009791.0,60.7888,60.803,60.7673,60.803,1009791.0
2019-01-31 10:20:00,85.11,85.12,85.08,85.12,1826620.0,60.803,60.8102,60.7816,60.8102,1826620.0
2019-01-31 10:30:00,85.12,85.13,85.1,85.12,1325384.0,60.8102,60.8173,60.7959,60.8102,1325384.0
2019-01-31 10:40:00,85.13,85.15,85.09,85.09,405077.0,60.8173,60.8316,60.7888,60.7888,405077.0
2019-01-31 10:50:00,85.09,85.1,85.04,85.06,345123.0,60.7888,60.7959,60.753,60.7673,345123.0
2019-01-31 11:00:00,85.06,85.08,85.05,85.08,482220.0,60.7673,60.7816,60.7602,60.7816,482220.0
2019-01-31 11:10:00,85.08,85.11,85.07,85.09,186671.0,60.7816,60.803,60.7745,60.7888,186671.0
2019-01-31 11:20:00,85.1,85.15,85.1,85.14,225006.0,60.7959,60.8316,60.7959,60.8245,225006.0
2019-01-31 11:30:00,85.15,85.17,85.1,85.17,541956.0,60.8316,60.8459,60.7959,60.8459,541956.0
2019-01-31 11:40:00,85.16,85.19,85.15,85.18,255556.0,60.8388,60.8602,60.8316,60.853,255556.0
2019-01-31 11:50:00,85.18,85.24,85.18,85.24,263949.0,60.853,60.8959,60.853,60.8959,263949.0
2019-01-31 12:00:00,85.23,85.24,85.2,85.22,117041.0,60.8888,60.8959,60.8673,60.8816,117041.0
2019-01-31 12:10:00,85.22,85.22,85.18,85.2,82711.0,60.8816,60.8816,60.853,60.8673,82711.0
2019-01-31 12:20:00,85.2,85.2,85.13,85.14,175027.0,60.8673,60.8673,60.8173,60.8245,175027.0
2019-01-31 12:30:00,85.14,85.14,85.06,85.06,419903.0,60.8245,60.8245,60.7673,60.7673,419903.0
2019-01-31 12:40:00,85.06,85.11,85.06,85.1,1358691.0,60.7673,60.803,60.7673,60.7959,1358691.0
2019-01-31 12:50:00,85.1,85.11,85.09,85.09,186804.0,60.7959,60.803,60.7888,60.7888,186804.0
2019-01-31 13:00:00,85.09,85.12,85.08,85.1,359393.0,60.7888,60.8102,60.7816,60.7959,359393.0
2019-01-31 13:10:00,85.1,85.11,85.08,85.08,260970.0,60.7959,60.803,60.7816,60.7816,260970.0
2019-01-31 13:20:00,85.08,85.11,85.08,85.09,433235.0,60.7816,60.803,60.7816,60.7888,433235.0
2019-01-31 13:30:00,85.09,85.09,85.06,85.08,207153.0,60.7888,60.7888,60.7673,60.7816,207153.0
2019-01-31 13:40:00,85.08,85.1,85.07,85.1,132627.0,60.7816,60.7959,60.7745,60.7959,132627.0
2019-01-31 13:50:00,85.1,85.14,85.09,85.14,232727.0,60.7959,60.8245,60.7888,60.8245,232727.0
2019-01-31 14:00:00,85.14,85.14,85.12,85.14,196368.0,60.8245,60.8245,60.8102,60.8245,196368.0
2019-01-31 14:10:00,85.13,85.14,85.07,85.08,312088.0,60.8173,60.8245,60.7745,60.7816,312088.0
2019-01-31 14:20:00,85.08,85.09,85.06,85.06,184145.0,60.7816,60.7888,60.7673,60.7673,184145.0
2019-01-31 14:30:00,85.06,85.07,85.03,85.04,315449.0,60.7673,60.7745,60.7459,60.753,315449.0
2019-01-31 14:40:00,85.03,85.05,85.01,85.02,883074.0,60.7459,60.7602,60.7316,60.7387,883074.0
2019-01-31 14:50:00,85.01,85.05,85.01,85.04,395422.0,60.7316,60.7602,60.7316,60.753,395422.0
2019-01-31 15:00:00,85.05,85.05,85.02,85.03,208403.0,60.7602,60.7602,60.7387,60.7459,208403.0
2019-01-31 15:10:00,85.03,85.03,85.01,85.02,656787.0,60.7459,60.7459,60.7316,60.7387,656787.0
2019-01-31 15:20:00,85.01,85.08,85.01,85.07,494971.0,60.7316,60.7816,60.7316,60.7745,494971.0
2019-01-31 15:30:00,85.07,85.1,85.05,85.06,539698.0,60.7745,60.7959,60.7602,60.7673,539698.0
2019-01-31 15:40:00,85.06,85.08,85.05,85.08,471862.0,60.7673,60.7816,60.7602,60.7816,471862.0
2019-01-31 15:50:00,85.08,85.14,85.07,85.09,1795037.0,60.7816,60.8245,60.7745,60.7888,1795037.0
2019-02-01 09:30:00,84.66,84.74,84.56,84.69,916356.0,60.7594,60.8168,60.6876,60.7809,916356.0
2019-02-01 09:40:00,84.69,84.69,84.66,84.68,603073.0,60.7809,60.7809,60.7594,60.7737,603073.0
2019-02-01 09:50:00,84.68,84.68,84.63,84.63,505953.0,60.7737,60.7737,60.7379,60.7379,505953.0
2019-02-01 10:00:00,84.63,84.67,84.6,84.62,1017078.0,60.7379,60.7666,60.7163,60.7307,1017078.0
2019-02-01 10:10:00,84.62,84.64,84.61,84.63,849145.0,60.7307,60.745,60.7235,60.7379,849145.0
2019-02-01 10:20:00,84.63,84.67,84.63,84.66,476865.0,60.7379,60.7666,60.7379,60.7594,476865.0
2019-02-01 10:30:00,84.66,84.67,84.63,84.64,322184.0,60.7594,60.7666,60.7379,60.745,322184.0
2019-02-01 10:40:00,84.64,84.66,84.62,84.63,351166.0,60.745,60.7594,60.7307,60.7379,351166.0
2019-02-01 10:50:00,84.63,84.63,84.57,84.58,188421.0,60.7379,60.7379,60.6948,60.702,188421.0
2019-02-01 11:00:00,84.57,84.58,84.53,84.58,536197.0,60.6948,60.702,60.6661,60.702,536197.0
2019-02-01 11:10:00,84.58,84.61,84.57,84.59,312815.0,60.702,60.7235,60.6948,60.7092,312815.0
2019-02-01 11:20:00,84.59,84.62,84.59,84.61,221873.0,60.7092,60.7307,60.7092,60.7235,221873.0
2019-02-01 11:30:00,84.61,84.63,84.59,84.61,366767.0,60.7235,60.7379,60.7092,60.7235,366767.0
2019-02-01 11:40:00,84.62,84.64,84.61,84.64,224479.0,60.7307,60.745,60.7235,60.745,224479.0
2019-02-01 11:50:00,84.64,84.67,84.63,84.67,105126.0,60.745,60.7666,60.7379,60.7666,105126.0
2019-02-01 12:00:00,84.67,84.69,84.66,84.66,195042.0,60.7666,60.7809,60.7594,60.7594,195042.0
2019-02-01 12:10:00,84.67,84.69,84.66,84.69,160267.0,60.7666,60.7809,60.7594,60.7809,160267.0
2019-02-01 12:20:00,84.68,84.69,84.65,84.67,375444.0,60.7737,60.7809,60.7522,60.7666,375444.0
2019-02-01 12:30:00,84.67,84.71,84.67,84.69,835028.0,60.7666,60.7953,60.7666,60.7809,835028.0
2019-02-01 12:40:00,84.69,84.71,84.68,84.71,158047.0,60.7809,60.7953,60.7737,60.7953,158047.0
2019-02-01 12:50:00,84.71,84.72,84.7,84.71,91243.0,60.7953,60.8025,60.7881,60.7953,91243.0
2019-02-01 13:00:00,84.71,84.73,84.69,84.73,164200.0,60.7953,60.8096,60.7809,60.8096,164200.0
2019-02-01 13:10:00,84.73,84.75,84.71,84.72,552419.0,60.8096,60.824,60.7953,60.8025,552419.0
2019-02-01 13:20:00,84.72,84.72,84.71,84.72,113774.0,60.8025,60.8025,60.7953,60.8025,113774.0
2019-02-01 13:30:00,84.71,84.74,84.71,84.74,127953.0,60.7953,60.8168,60.7953,60.8168,127953.0
2019-02-01 13:40:00,84.74,84.76,84.72,84.73,366169.0,60.8168,60.8312,60.8025,60.8096,366169.0
2019-02-01 13:50:00,84.73,84.75,84.72,84.75,685881.0,60.8096,60.824,60.8025,60.824,685881.0
2019-02-01 14:00:00,84.75,84.76,84.75,84.76,333706.0,60.824,60.8312,60.824,60.8312,333706.0
2019-02-01 14:10:00,84.76,84.76,84.71,84.71,457992.0,60.8312,60.8312,60.7953,60.7953,457992.0
2019-02-01 14:20:00,84.71,84.73,84.7,84.72,282808.0,60.7953,60.8096,60.7881,60.8025,282808.0
2019-02-01 14:30:00,84.72,84.74,84.7,84.71,304691.0,60.8025,60.8168,60.7881,60.7953,304691.0
2019-02-01 14:40:00,84.7,84.73,84.7,84.71,231550.0,60.7881,60.8096,60.7881,60.7953,231550.0
2019-02-01 14:50:00,84.7,84.74,84.69,84.72,613361.0,60.7881,60.8168,60.7809,60.8025,613361.0
2019-02-01 15:00:00,84.72,84.72,84.64,84.64,454767.0,60.8025,60.8025,60.745,60.745,454767.0
2019-02-01 15:10:00,84.64,84.71,84.63,84.7,1001375.0,60.745,60.7953,60.7379,60.7881,1001375.0
2019-02-01 15:20:00,84.7,84.7,84.65,84.68,262738.0,60.7881,60.7881,60.7522,60.7737,262738.0
2019-02-01 15:30:00,84.68,84.69,84.63,84.64,406449.0,60.7737,60.7809,60.7379,60.745,406449.0
2019-02-01 15:40:00,84.64,84.68,84.63,84.67,524681.0,60.745,60.7737,60.7379,60.7666,524681.0
2019-02-01 15:50:00,84.67,84.69,84.62,84.67,2838331.0,60.7666,60.7809,60.7307,60.7666,2838331.0
2019-02-04 09:30:00,84.69,84.69,84.61,84.65,1529292.0,60.7809,60.7809,60.7235,60.7522,1529292.0
2019-02-04 09:40:00,84.65,84.68,84.65,84.68,210886.0,60.7522,60.7737,60.7522,60.7737,210886.0
2019-02-04 09:50:00,84.68,84.7,84.67,84.68,373306.0,60.7737,60.7881,60.7666,60.7737,373306.0
2019-02-04 10:00:00,84.69,84.69,84.61,84.64,128640.0,60.7809,60.7809,60.7235,60.745,128640.0
2019-02-04 10:10:00,84.64,84.68,84.64,84.66,270016.0,60.745,60.7737,60.745,60.7594,270016.0
2019-02-04 10:20:00,84.66,84.67,84.64,84.66,105224.0,60.7594,60.7666,60.745,60.7594,105224.0
2019-02-04 10:30:00,84.65,84.69,84.65,84.67,137100.0,60.7522,60.7809,60.7522,60.7666,137100.0
2019-02-04 10:40:00,84.67,84.68,84.66,84.67,60639.0,60.7666,60.7737,60.7594,60.7666,60639.0
2019-02-04 10:50:00,84.67,84.68,84.66,84.67,65309.0,60.7666,60.7737,60.7594,60.7666,65309.0
2019-02-04 11:00:00,84.67,84.71,84.67,84.69,92145.0,60.7666,60.7953,60.7666,60.7809,92145.0
2019-02-04 11:10:00,84.69,84.73,84.69,84.73,55573.0,60.7809,60.8096,60.7809,60.8096,55573.0
2019-02-04 11:20:00,84.73,84.76,84.72,84.76,151781.0,60.8096,60.8312,60.8025,60.8312,151781.0
2019-02-04 11:30:00,84.76,84.8,84.75,84.77,201741.0,60.8312,60.8599,60.824,60.8383,201741.0
2019-02-04 11:40:00,84.77,84.79,84.73,84.78,348275.0,60.8383,60.8527,60.8096,60.8455,348275.0
2019-02-04 11:50:00,84.78,84.78,84.77,84.78,186433.0,60.8455,60.8455,60.8383,60.8455,186433.0
2019-02-04 12:00:00,84.78,84.79,84.77,84.79,135065.0,60.8455,60.8527,60.8383,60.8527,135065.0
2019-02-04 12:10:00,84.79,84.82,84.78,84.82,241321.0,60.8527,60.8742,60.8455,60.8742,241321.0
2019-02-04 12:20:00,84.82,84.82,84.8,84.81,93645.0,60.8742,60.8742,60.8599,60.867,93645.0
2019-02-04 12:30:00,84.81,84.81,84.8,84.8,349290.0,60.867,60.867,60.8599,60.8599,349290.0
2019-02-04 12:40:00,84.8,84.81,84.79,84.8,186866.0,60.8599,60.867,60.8527,60.8599,186866.0
2019-02-04 12:50:00,84.8,84.81,84.78,84.8,119360.0,60.8599,60.867,60.8455,60.8599,119360.0
2019-02-04 13:00:00,84.8,84.84,84.8,84.84,131182.0,60.8599,60.8886,60.8599,60.8886,131182.0
2019-02-04 13:10:00,84.84,84.84,84.83,84.84,140563.0,60.8886,60.8886,60.8814,60.8886,140563.0
2019-02-04 13:20:00,84.84,84.85,84.83,84.84,105775.0,60.8886,60.8958,60.8814,60.8886,105775.0
2019-02-04 13:30:00,84.84,84.84,84.83,84.84,118574.0,60.8886,60.8886,60.8814,60.8886,118574.0
2019-02-04 13:40:00,84.84,84.86,84.84,84.86,199439.0,60.8886,60.9029,60.8886,60.9029,199439.0
2019-02-04 13:50:00,84.86,84.86,84.85,84.86,38133.0,60.9029,60.9029,60.8958,60.9029,38133.0
2019-02-04 14:00:00,84.86,84.87,84.85,84.87,89004.0,60.9029,60.9101,60.8958,60.9101,89004.0
2019-02-04 14:10:00,84.87,84.87,84.86,84.87,59738.0,60.9101,60.9101,60.9029,60.9101,59738.0
2019-02-04 14:20:00,84.87,84.87,84.86,84.87,352916.0,60.9101,60.9101,60.9029,60.9101,352916.0
2019-02-04 14:30:00,84.87,84.88,84.86,84.86,126646.0,60.9101,60.9173,60.9029,60.9029,126646.0
2019-02-04 14:40:00,84.86,84.87,84.85,84.86,170427.0,60.9029,60.9101,60.8958,60.9029,170427.0
2019-02-04 14:50:00,84.85,84.87,84.85,84.85,351641.0,60.8958,60.9101,60.8958,60.8958,351641.0
2019-02-04 15:00:00,84.86,84.86,84.83,84.85,324777.0,60.9029,60.9029,60.8814,60.8958,324777.0
2019-02-04 15:10:00,84.85,84.86,84.83,84.84,172794.0,60.8958,60.9029,60.8814,60.8886,172794.0
2019-02-04 15:20:00,84.83,84.85,84.83,84.84,461245.0,60.8814,60.8958,60.8814,60.8886,461245.0
2019-02-04 15:30:00,84.84,84.86,84.82,84.85,489929.0,60.8886,60.9029,60.8742,60.8958,489929.0
2019-02-04 15:40:00,84.86,84.87,84.84,84.86,423547.0,60.9029,60.9101,60.8886,60.9029,423547.0
2019-02-04 15:50:00,84.86,84.93,84.85,84.9,2409425.0,60.9029,60.9532,60.8958,60.9316,2409425.0
2019-02-05 09:30:00,84.93,85.0,84.92,85.0,473155.0,60.9532,61.0034,60.946,61.0034,473155.0
2019-02-05 09:40:00,85.0,85.01,84.98,85.01,777696.0,61.0034,61.0106,60.9891,61.0106,777696.0
2019-02-05 09:50:00,85.01,85.06,85.0,85.06,397343.0,61.0106,61.0465,61.0034,61.0465,397343.0
2019-02-05 10:00:00,85.06,85.07,85.05,85.06,286500.0,61.0465,61.0536,61.0393,61.0465,286500.0
2019-02-05 10:10:00,85.05,85.07,85.05,85.07,279335.0,61.0393,61.0536,61.0393,61.0536,279335.0
2019-02-05 10:20:00,85.07,85.12,85.06,85.12,1369808.0,61.0536,61.0895,61.0465,61.0895,1369808.0
2019-02-05 10:30:00,85.12,85.15,85.11,85.14,276754.0,61.0895,61.1111,61.0824,61.1039,276754.0
2019-02-05 10:40:00,85.14,85.16,85.13,85.16,411093.0,61.1039,61.1182,61.0967,61.1182,411093.0
2019-02-05 10:50:00,85.17,85.2,85.16,85.2,258540.0,61.1254,61.1469,61.1182,61.1469,258540.0
2019-02-05 11:00:00,85.2,85.24,85.19,85.23,830216.0,61.1469,61.1757,61.1398,61.1685,830216.0
2019-02-05 11:10:00,85.23,85.24,85.2,85.2,604417.0,61.1685,61.1757,61.1469,61.1469,604417.0
2019-02-05 11:20:00,85.2,85.21,85.19,85.2,1331682.0,61.1469,61.1541,61.1398,61.1469,1331682.0
2019-02-05 11:30:00,85.2,85.23,85.19,85.23,327722.0,61.1469,61.1685,61.1398,61.1685,327722.0
2019-02-05 11:40:00,85.23,85.25,85.22,85.25,605345.0,61.1685,61.1828,61.1613,61.1828,605345.0
2019-02-05 11:50:00,85.25,85.25,85.21,85.22,435466.0,61.1828,61.1828,61.1541,61.1613,435466.0
2019-02-05 12:00:00,85.23,85.23,85.22,85.23,218336.0,61.1685,61.1685,61.1613,61.1685,218336.0
2019-02-05 12:10:00,85.22,85.23,85.21,85.21,1045850.0,61.1613,61.1685,61.1541,61.1541,1045850.0
2019-02-05 12:20:00,85.21,85.22,85.19,85.22,1148117.0,61.1541,61.1613,61.1398,61.1613,1148117.0
2019-02-05 12:30:00,85.22,85.24,85.21,85.24,447889.0,61.1613,61.1757,61.1541,61.1757,447889.0
2019-02-05 12:40:00,85.24,85.27,85.23,85.25,313286.0,61.1757,61.1972,61.1685,61.1828,313286.0
2019-02-05 12:50:00,85.25,85.25,85.2,85.2,302699.0,61.1828,61.1828,61.1469,61.1469,302699.0
2019-02-05 13:00:00,85.2,85.22,85.2,85.2,369568.0,61.1469,61.1613,61.1469,61.1469,369568.0
2019-02-05 13:10:00,85.21,85.21,85.19,85.2,197341.0,61.1541,61.1541,61.1398,61.1469,197341.0
2019-02-05 13:20:00,85.2,85.2,85.18,85.2,187346.0,61.1469,61.1469,61.1326,61.1469,187346.0
2019-02-05 13:30:00,85.21,85.22,85.19,85.2,311818.0,61.1541,61.1613,61.1398,61.1469,311818.0
2019-02-05 13:40:00,85.2,85.22,85.17,85.21,1117982.0,61.1469,61.1613,61.1254,61.1541,1117982.0
2019-02-05 13:50:00,85.2,85.21,85.2,85.21,37203.0,61.1469,61.1541,61.1469,61.1541,37203.0
2019-02-05 14:00:00,85.2,85.26,85.2,85.26,128881.0,61.1469,61.19,61.1469,61.19,128881.0
2019-02-05 14:10:00,85.26,85.26,85.25,85.25,37538.0,61.19,61.19,61.1828,61.1828,37538.0
2019-02-05 14:20:00,85.26,85.26,85.24,85.24,82826.0,61.19,61.19,61.1757,61.1757,82826.0
2019-02-05 14:30:00,85.24,85.24,85.21,85.22,258634.0,61.1757,61.1757,61.1541,61.1613,258634.0
2019-02-05 14:40:00,85.22,85.22,85.18,85.2,931308.0,61.1613,61.1613,61.1326,61.1469,931308.0
2019-02-05 14:50:00,85.2,85.2,85.17,85.17,181339.0,61.1469,61.1469,61.1254,61.1254,181339.0
2019-02-05 15:00:00,85.17,85.2,85.17,85.19,829800.0,61.1254,61.1469,61.1254,61.1398,829800.0
2019-02-05 15:10:00,85.19,85.21,85.18,85.2,1004818.0,61.1398,61.1541,61.1326,61.1469,1004818.0
2019-02-05 15:20:00,85.2,85.23,85.2,85.2,361088.0,61.1469,61.1685,61.1469,61.1469,361088.0
2019-02-05 15:30:00,85.2,85.23,85.2,85.22,535491.0,61.1469,61.1685,61.1469,61.1613,535491.0
2019-02-05 15:40:00,85.22,85.22,85.17,85.19,580961.0,61.1613,61.1613,61.1254,61.1398,580961.0
2019-02-05 15:50:00,85.18,85.2,85.17,85.19,2735203.0,61.1326,61.1469,61.1254,61.1398,2735203.0
2019-02-06 09:30:00,85.11,85.18,85.08,85.12,889771.0,61.0824,61.1326,61.0608,61.0895,889771.0
2019-02-06 09:40:00,85.12,85.14,85.1,85.12,738802.0,61.0895,61.1039,61.0752,61.0895,738802.0
2019-02-06 09:50:00,85.12,85.14,85.1,85.1,251707.0,61.0895,61.1039,61.0752,61.0752,251707.0
2019-02-06 10:00:00,85.1,85.1,85.06,85.06,506191.0,61.0752,61.0752,61.0465,61.0465,506191.0
2019-02-06 10:10:00,85.06,85.08,85.02,85.05,795171.0,61.0465,61.0608,61.0178,61.0393,795171.0
2019-02-06 10:20:00,85.06,85.08,85.02,85.08,358421.0,61.0465,61.0608,61.0178,61.0608,358421.0
2019-02-06 10:30:00,85.08,85.13,85.07,85.12,270055.0,61.0608,61.0967,61.0536,61.0895,270055.0
2019-02-06 10:40:00,85.12,85.18,85.11,85.17,1265311.0,61.0895,61.1326,61.0824,61.1254,1265311.0
2019-02-06 10:50:00,85.17,85.18,85.15,85.17,190415.0,61.1254,61.1326,61.1111,61.1254,190415.0
2019-02-06 11:00:00,85.17,85.18,85.16,85.17,256375.0,61.1254,61.1326,61.1182,61.1254,256375.0
2019-02-06 11:10:00,85.17,85.17,85.13,85.14,1506133.0,61.1254,61.1254,61.0967,61.1039,1506133.0
2019-02-06 11:20:00,85.15,85.15,85.12,85.15,289902.0,61.1111,61.1111,61.0895,61.1111,289902.0
2019-02-06 11:30:00,85.14,85.17,85.13,85.17,287841.0,61.1039,61.1254,61.0967,61.1254,287841.0
2019-02-06 11:40:00,85.16,85.2,85.16,85.2,288421.0,61.1182,61.1469,61.1182,61.1469,288421.0
2019-02-06 11:50:00,85.2,85.21,85.19,85.2,315492.0,61.1469,61.1541,61.1398,61.1469,315492.0
2019-02-06 12:00:00,85.2,85.21,85.19,85.2,315524.0,61.1469,61.1541,61.1398,61.1469,315524.0
2019-02-06 12:10:00,85.2,85.21,85.18,85.2,520852.0,61.1469,61.1541,61.1326,61.1469,520852.0
2019-02-06 12:20:00,85.2,85.21,85.18,85.2,1693625.0,61.1469,61.1541,61.1326,61.1469,1693625.0
2019-02-06 12:30:00,85.2,85.2,85.19,85.2,299073.0,61.1469,61.1469,61.1398,61.1469,299073.0
2019-02-06 12:40:00,85.2,85.2,85.18,85.19,636702.0,61.1469,61.1469,61.1326,61.1398,636702.0
2019-02-06 12:50:00,85.19,85.19,85.18,85.19,858695.0,61.1398,61.1398,61.1326,61.1398,858695.0
2019-02-06 13:00:00,85.19,85.2,85.18,85.2,159357.0,61.1398,61.1469,61.1326,61.1469,159357.0
2019-02-06 13:10:00,85.19,85.2,85.15,85.16,1367967.0,61.1398,61.1469,61.1111,61.1182,1367967.0
2019-02-06 13:20:00,85.16,85.16,85.15,85.15,34312.0,61.1182,61.1182,61.1111,61.1111,34312.0
2019-02-06 13:30:00,85.15,85.16,85.15,85.15,29747.0,61.1111,61.1182,61.1111,61.1111,29747.0
2019-02-06 13:40:00,85.15,85.16,85.15,85.16,638643.0,61.1111,61.1182,61.1111,61.1182,638643.0
2019-02-06 13:50:00,85.16,85.17,85.15,85.16,95986.0,61.1182,61.1254,61.1111,61.1182,95986.0
2019-02-06 14:00:00,85.17,85.17,85.12,85.12,358244.0,61.1254,61.1254,61.0895,61.0895,358244.0
2019-02-06 14:10:00,85.13,85.13,85.1,85.13,645303.0,61.0967,61.0967,61.0752,61.0967,645303.0
2019-02-06 14:20:00,85.12,85.14,85.1,85.13,423886.0,61.0895,61.1039,61.0752,61.0967,423886.0
2019-02-06 14:30:00,85.12,85.13,85.1,85.11,629268.0,61.0895,61.0967,61.0752,61.0824,629268.0
2019-02-06 14:40:00,85.11,85.15,85.11,85.15,108636.0,61.0824,61.1111,61.0824,61.1111,108636.0
2019-02-06 14:50:00,85.15,85.15,85.14,85.15,175725.0,61.1111,61.1111,61.1039,61.1111,175725.0
2019-02-06 15:00:00,85.15,85.15,85.13,85.14,414912.0,61.1111,61.1111,61.0967,61.1039,414912.0
2019-02-06 15:10:00,85.14,85.14,85.13,85.14,636099.0,61.1039,61.1039,61.0967,61.1039,636099.0
2019-02-06 15:20:00,85.14,85.14,85.13,85.14,34972.0,61.1039,61.1039,61.0967,61.1039,34972.0
2019-02-06 15:30:00,85.14,85.14,85.13,85.14,594608.0,61.1039,61.1039,61.0967,61.1039,594608.0
2019-02-06 15:40:00,85.14,85.15,85.13,85.14,812002.0,61.1039,61.1111,61.0967,61.1039,812002.0
2019-02-06 15:50:00,85.14,85.14,85.1,85.11,1798352.0,61.1039,61.1039,61.0752,61.0824,1798352.0
2019-02-07 09:30:00,84.83,84.85,84.78,84.82,927217.0,60.8814,60.8958,60.8455,60.8742,927217.0
2019-02-07 09:40:00,84.81,84.83,84.79,84.81,701857.0,60.867,60.8814,60.8527,60.867,701857.0
2019-02-07 09:50:00,84.81,84.82,84.78,84.81,534339.0,60.867,60.8742,60.8455,60.867,534339.0
2019-02-07 10:00:00,84.81,84.81,84.77,84.79,327587.0,60.867,60.867,60.8383,60.8527,327587.0
2019-02-07 10:10:00,84.79,84.84,84.78,84.79,574462.0,60.8527,60.8886,60.8455,60.8527,574462.0
2019-02-07 10:20:00,84.79,84.86,84.77,84.83,2422675.0,60.8527,60.9029,60.8383,60.8814,2422675.0
2019-02-07 10:30:00,84.83,84.85,84.82,84.83,827439.0,60.8814,60.8958,60.8742,60.8814,827439.0
2019-02-07 10:40:00,84.83,84.85,84.8,84.81,614436.0,60.8814,60.8958,60.8599,60.867,614436.0
2019-02-07 10:50:00,84.8,84.81,84.74,84.75,453120.0,60.8599,60.867,60.8168,60.824,453120.0
2019-02-07 11:00:00,84.75,84.76,84.73,84.76,774218.0,60.824,60.8312,60.8096,60.8312,774218.0
2019-02-07 11:10:00,84.76,84.76,84.7,84.7,764245.0,60.8312,60.8312,60.7881,60.7881,764245.0
2019-02-07 11:20:00,84.7,84.72,84.68,84.69,1383772.0,60.7881,60.8025,60.7737,60.7809,1383772.0
2019-02-07 11:30:00,84.69,84.71,84.67,84.7,879768.0,60.7809,60.7953,60.7666,60.7881,879768.0
2019-02-07 11:40:00,84.7,84.73,84.69,84.7,488257.0,60.7881,60.8096,60.7809,60.7881,488257.0
2019-02-07 11:50:00,84.7,84.71,84.68,84.69,187822.0,60.7881,60.7953,60.7737,60.7809,187822.0
2019-02-07 12:00:00,84.69,84.7,84.66,84.7,195770.0,60.7809,60.7881,60.7594,60.7881,195770.0
2019-02-07 12:10:00,84.7,84.72,84.69,84.71,100982.0,60.7881,60.8025,60.7809,60.7953,100982.0
2019-02-07 12:20:00,84.71,84.75,84.71,84.75,475538.0,60.7953,60.824,60.7953,60.824,475538.0
2019-02-07 12:30:00,84.74,84.77,84.74,84.76,155693.0,60.8168,60.8383,60.8168,60.8312,155693.0
2019-02-07 12:40:00,84.76,84.76,84.72,84.74,369826.0,60.8312,60.8312,60.8025,60.8168,369826.0
2019-02-07 12:50:00,84.73,84.74,84.7,84.73,169966.0,60.8096,60.8168,60.7881,60.8096,169966.0
2019-02-07 13:00:00,84.73,84.82,84.72,84.82,924715.0,60.8096,60.8742,60.8025,60.8742,924715.0
2019-02-07 13:10:00,84.81,84.84,84.8,84.8,216962.0,60.867,60.8886,60.8599,60.8599,216962.0
2019-02-07 13:20:00,84.81,84.85,84.8,84.83,381367.0,60.867,60.8958,60.8599,60.8814,381367.0
2019-02-07 13:30:00,84.83,84.85,84.82,84.84,90363.0,60.8814,60.8958,60.8742,60.8886,90363.0
2019-02-07 13:40:00,84.84,84.86,84.83,84.86,119583.0,60.8886,60.9029,60.8814,60.9029,119583.0
2019-02-07 13:50:00,84.86,84.9,84.85,84.87,209870.0,60.9029,60.9316,60.8958,60.9101,209870.0
2019-02-07 14:00:00,84.86,84.87,84.83,84.84,267263.0,60.9029,60.9101,60.8814,60.8886,267263.0
2019-02-07 14:10:00,84.83,84.83,84.8,84.81,292623.0,60.8814,60.8814,60.8599,60.867,292623.0
2019-02-07 14:20:00,84.81,84.86,84.79,84.86,289192.0,60.867,60.9029,60.8527,60.9029,289192.0
2019-02-07 14:30:00,84.86,84.86,84.82,84.83,216241.0,60.9029,60.9029,60.8742,60.8814,216241.0
2019-02-07 14:40:00,84.83,84.85,84.82,84.82,121899.0,60.8814,60.8958,60.8742,60.8742,121899.0
2019-02-07 14:50:00,84.83,84.84,84.81,84.82,349195.0,60.8814,60.8886,60.867,60.8742,349195.0
2019-02-07 15:00:00,84.82,84.83,84.79,84.8,667882.0,60.8742,60.8814,60.8527,60.8599,667882.0
2019-02-07 15:10:00,84.8,84.82,84.78,84.8,89853.0,60.8599,60.8742,60.8455,60.8599,89853.0
2019-02-07 15:20:00,84.8,84.82,84.79,84.8,54833.0,60.8599,60.8742,60.8527,60.8599,54833.0
2019-02-07 15:30:00,84.8,84.81,84.79,84.81,235351.0,60.8599,60.867,60.8527,60.867,235351.0
2019-02-07 15:40:00,84.81,84.86,84.81,84.82,425336.0,60.867,60.9029,60.867,60.8742,425336.0
2019-02-07 15:50:00,84.82,84.87,84.81,84.82,1271647.0,60.8742,60.9101,60.867,60.8742,1271647.0
2019-02-08 09:30:00,84.71,84.75,84.67,84.73,431576.0,60.7953,60.824,60.7666,60.8096,431576.0
2019-02-08 09:40:00,84.73,84.74,84.68,84.73,462030.0,60.8096,60.8168,60.7737,60.8096,462030.0
2019-02-08 09:50:00,84.73,84.76,84.67,84.69,234892.0,60.8096,60.8312,60.7666,60.7809,234892.0
2019-02-08 10:00:00,84.68,84.68,84.63,84.65,741208.0,60.7737,60.7737,60.7379,60.7522,741208.0
2019-02-08 10:10:00,84.65,84.66,84.59,84.6,726859.0,60.7522,60.7594,60.7092,60.7163,726859.0
2019-02-08 10:20:00,84.59,84.65,84.59,84.64,286833.0,60.7092,60.7522,60.7092,60.745,286833.0
2019-02-08 10:30:00,84.64,84.66,84.62,84.66,928448.0,60.745,60.7594,60.7307,60.7594,928448.0
2019-02-08 10:40:00,84.66,84.68,84.63,84.65,786998.0,60.7594,60.7737,60.7379,60.7522,786998.0
2019-02-08 10:50:00,84.65,84.67,84.63,84.63,1192598.0,60.7522,60.7666,60.7379,60.7379,1192598.0
2019-02-08 11:00:00,84.63,84.64,84.58,84.62,607256.0,60.7379,60.745,60.702,60.7307,607256.0
2019-02-08 11:10:00,84.61,84.66,84.6,84.64,272573.0,60.7235,60.7594,60.7163,60.745,272573.0
2019-02-08 11:20:00,84.64,84.65,84.62,84.64,153238.0,60.745,60.7522,60.7307,60.745,153238.0
2019-02-08 11:30:00,84.64,84.64,84.58,84.62,162893.0,60.745,60.745,60.702,60.7307,162893.0
2019-02-08 11:40:00,84.61,84.63,84.58,84.59,141121.0,60.7235,60.7379,60.702,60.7092,141121.0
2019-02-08 11:50:00,84.6,84.64,84.58,84.63,204065.0,60.7163,60.745,60.702,60.7379,204065.0
2019-02-08 12:00:00,84.63,84.66,84.62,84.62,155981.0,60.7379,60.7594,60.7307,60.7307,155981.0
2019-02-08 12:10:00,84.62,84.64,84.61,84.64,85204.0,60.7307,60.745,60.7235,60.745,85204.0
2019-02-08 12:20:00,84.64,84.64,84.63,84.64,99136.0,60.745,60.745,60.7379,60.745,99136.0
2019-02-08 12:30:00,84.64,84.64,84.62,84.63,104606.0,60.745,60.745,60.7307,60.7379,104606.0
2019-02-08 12:40:00,84.63,84.65,84.63,84.65,728536.0,60.7379,60.7522,60.7379,60.7522,728536.0
2019-02-08 12:50:00,84.65,84.66,84.63,84.64,211532.0,60.7522,60.7594,60.7379,60.745,211532.0
2019-02-08 13:00:00,84.64,84.68,84.63,84.68,162766.0,60.745,60.7737,60.7379,60.7737,162766.0
2019-02-08 13:10:00,84.68,84.7,84.67,84.68,643382.0,60.7737,60.7881,60.7666,60.7737,643382.0
2019-02-08 13:20:00,84.67,84.68,84.66,84.67,95488.0,60.7666,60.7737,60.7594,60.7666,95488.0
2019-02-08 13:30:00,84.67,84.68,84.66,84.67,133083.0,60.7666,60.7737,60.7594,60.7666,133083.0
2019-02-08 13:40:00,84.67,84.68,84.66,84.67,130369.0,60.7666,60.7737,60.7594,60.7666,130369.0
2019-02-08 13:50:00,84.67,84.68,84.66,84.67,97119.0,60.7666,60.7737,60.7594,60.7666,97119.0
2019-02-08 14:00:00,84.68,84.69,84.67,84.69,649618.0,60.7737,60.7809,60.7666,60.7809,649618.0
2019-02-08 14:10:00,84.69,84.72,84.68,84.72,150067.0,60.7809,60.8025,60.7737,60.8025,150067.0
2019-02-08 14:20:00,84.72,84.74,84.7,84.72,335934.0,60.8025,60.8168,60.7881,60.8025,335934.0
2019-02-08 14:30:00,84.72,84.76,84.71,84.72,246171.0,60.8025,60.8312,60.7953,60.8025,246171.0
2019-02-08 14:40:00,84.72,84.74,84.71,84.73,67491.0,60.8025,60.8168,60.7953,60.8096,67491.0
2019-02-08 14:50:00,84.73,84.75,84.71,84.72,112037.0,60.8096,60.824,60.7953,60.8025,112037.0
2019-02-08 15:00:00,84.72,84.73,84.69,84.7,157773.0,60.8025,60.8096,60.7809,60.7881,157773.0
2019-02-08 15:10:00,84.7,84.72,84.7,84.72,96330.0,60.7881,60.8025,60.7881,60.8025,96330.0
2019-02-08 15:20:00,84.71,84.73,84.7,84.72,145066.0,60.7953,60.8096,60.7881,60.8025,145066.0
2019-02-08 15:30:00,84.72,84.73,84.7,84.7,68733.0,60.8025,60.8096,60.7881,60.7881,68733.0
2019-02-08 15:40:00,84.71,84.74,84.7,84.71,240946.0,60.7953,60.8168,60.7881,60.7953,240946.0
2019-02-08 15:50:00,84.71,84.81,84.69,84.79,2704567.0,60.7953,60.867,60.7809,60.8527,2704567.0
2019-02-11 09:30:00,84.8,84.87,84.76,84.83,252584.0,60.8599,60.9101,60.8312,60.8814,252584.0
2019-02-11 09:40:00,84.82,84.83,84.78,84.78,457614.0,60.8742,60.8814,60.8455,60.8455,457614.0
2019-02-11 09:50:00,84.78,84.78,84.74,84.77,177967.0,60.8455,60.8455,60.8168,60.8383,177967.0
2019-02-11 10:00:00,84.77,84.77,84.72,84.76,245657.0,60.8383,60.8383,60.8025,60.8312,245657.0
2019-02-11 10:10:00,84.75,84.77,84.72,84.77,111795.0,60.824,60.8383,60.8025,60.8383,111795.0
2019-02-11 10:20:00,84.77,84.78,84.71,84.73,127230.0,60.8383,60.8455,60.7953,60.8096,127230.0
2019-02-11 10:30:00,84.73,84.76,84.72,84.73,132266.0,60.8096,60.8312,60.8025,60.8096,132266.0
2019-02-11 10:40:00,84.73,84.75,84.72,84.73,49066.0,60.8096,60.824,60.8025,60.8096,49066.0
2019-02-11 10:50:00,84.73,84.74,84.7,84.73,116306.0,60.8096,60.8168,60.7881,60.8096,116306.0
2019-02-11 11:00:00,84.73,84.75,84.7,84.71,179635.0,60.8096,60.824,60.7881,60.7953,179635.0
2019-02-11 11:10:00,84.7,84.75,84.7,84.75,262350.0,60.7881,60.824,60.7881,60.824,262350.0
2019-02-11 11:20:00,84.75,84.75,84.7,84.72,562892.0,60.824,60.824,60.7881,60.8025,562892.0
2019-02-11 11:30:00,84.72,84.73,84.71,84.72,272286.0,60.8025,60.8096,60.7953,60.8025,272286.0
2019-02-11 11:40:00,84.72,84.79,84.7,84.78,591940.0,60.8025,60.8527,60.7881,60.8455,591940.0
2019-02-11 11:50:00,84.78,84.79,84.76,84.77,125037.0,60.8455,60.8527,60.8312,60.8383,125037.0
2019-02-11 12:00:00,84.77,84.81,84.77,84.8,100921.0,60.8383,60.867,60.8383,60.8599,100921.0
2019-02-11 12:10:00,84.8,84.8,84.78,84.79,77486.0,60.8599,60.8599,60.8455,60.8527,77486.0
2019-02-11 12:20:00,84.79,84.81,84.78,84.8,284511.0,60.8527,60.867,60.8455,60.8599,284511.0
2019-02-11 12:30:00,84.8,84.81,84.77,84.78,163622.0,60.8599,60.867,60.8383,60.8455,163622.0
2019-02-11 12:40:00,84.78,84.79,84.77,84.78,138572.0,60.8455,60.8527,60.8383,60.8455,138572.0
2019-02-11 12:50:00,84.78,84.79,84.77,84.79,104892.0,60.8455,60.8527,60.8383,60.8527,104892.0
2019-02-11 13:00:00,84.79,84.81,84.78,84.81,48110.0,60.8527,60.867,60.8455,60.867,48110.0
2019-02-11 13:10:00,84.81,84.81,84.79,84.79,414480.0,60.867,60.867,60.8527,60.8527,414480.0
2019-02-11 13:20:00,84.8,84.81,84.79,84.8,177838.0,60.8599,60.867,60.8527,60.8599,177838.0
2019-02-11 13:30:00,84.81,84.81,84.79,84.8,126600.0,60.867,60.867,60.8527,60.8599,126600.0
2019-02-11 13:40:00,84.8,84.8,84.79,84.8,41679.0,60.8599,60.8599,60.8527,60.8599,41679.0
2019-02-11 13:50:00,84.8,84.82,84.79,84.81,153243.0,60.8599,60.8742,60.8527,60.867,153243.0
2019-02-11 14:00:00,84.81,84.82,84.8,84.81,54782.0,60.867,60.8742,60.8599,60.867,54782.0
2019-02-11 14:10:00,84.81,84.82,84.8,84.8,310410.0,60.867,60.8742,60.8599,60.8599,310410.0
2019-02-11 14:20:00,84.8,84.81,84.79,84.8,201608.0,60.8599,60.867,60.8527,60.8599,201608.0
2019-02-11 14:30:00,84.8,84.81,84.79,84.8,130146.0,60.8599,60.867,60.8527,60.8599,130146.0
2019-02-11 14:40:00,84.8,84.8,84.77,84.77,61119.0,60.8599,60.8599,60.8383,60.8383,61119.0
2019-02-11 14:50:00,84.77,84.79,84.76,84.79,71636.0,60.8383,60.8527,60.8312,60.8527,71636.0
2019-02-11 15:00:00,84.79,84.8,84.78,84.79,61916.0,60.8527,60.8599,60.8455,60.8527,61916.0
2019-02-11 15:10:00,84.79,84.8,84.78,84.79,98716.0,60.8527,60.8599,60.8455,60.8527,98716.0
2019-02-11 15:20:00,84.79,84.8,84.78,84.8,76910.0,60.8527,60.8599,60.8455,60.8599,76910.0
2019-02-11 15:30:00,84.8,84.8,84.78,84.79,129457.0,60.8599,60.8599,60.8455,60.8527,129457.0
2019-02-11 15:40:00,84.79,84.8,84.78,84.8,334964.0,60.8527,60.8599,60.8455,60.8599,334964.0
2019-02-11 15:50:00,84.8,84.83,84.79,84.82,787292.0,60.8599,60.8814,60.8527,60.8742,787292.0
2019-02-12 09:30:00,85.08,85.14,85.07,85.14,1072229.0,61.0608,61.1039,61.0536,61.1039,1072229.0
2019-02-12 09:40:00,85.13,85.16,85.13,85.16,533147.0,61.0967,61.1182,61.0967,61.1182,533147.0
2019-02-12 09:50:00,85.16,85.2,85.15,85.19,619297.0,61.1182,61.1469,61.1111,61.1398,619297.0
2019-02-12 10:00:00,85.19,85.22,85.18,85.22,669153.0,61.1398,61.1613,61.1326,61.1613,669153.0
2019-02-12 10:10:00,85.22,85.22,85.19,85.2,649862.0,61.1613,61.1613,61.1398,61.1469,649862.0
2019-02-12 10:20:00,85.19,85.2,85.16,85.2,646300.0,61.1398,61.1469,61.1182,61.1469,646300.0
2019-02-12 10:30:00,85.2,85.21,85.16,85.21,1696701.0,61.1469,61.1541,61.1182,61.1541,1696701.0
2019-02-12 10:40:00,85.2,85.22,85.18,85.19,351126.0,61.1469,61.1613,61.1326,61.1398,351126.0
2019-02-12 10:50:00,85.19,85.24,85.18,85.24,478292.0,61.1398,61.1757,61.1326,61.1757,478292.0
2019-02-12 11:00:00,85.23,85.27,85.23,85.25,434456.0,61.1685,61.1972,61.1685,61.1828,434456.0
2019-02-12 11:10:00,85.25,85.25,85.24,85.25,239706.0,61.1828,61.1828,61.1757,61.1828,239706.0
2019-02-12 11:20:00,85.25,85.25,85.24,85.25,273394.0,61.1828,61.1828,61.1757,61.1828,273394.0
2019-02-12 11:30:00,85.25,85.25,85.23,85.23,153662.0,61.1828,61.1828,61.1685,61.1685,153662.0
2019-02-12 11:40:00,85.23,85.24,85.21,85.24,255201.0,61.1685,61.1757,61.1541,61.1757,255201.0
2019-02-12 11:50:00,85.23,85.26,85.23,85.26,252554.0,61.1685,61.19,61.1685,61.19,252554.0
2019-02-12 12:00:00,85.26,85.27,85.25,85.25,375940.0,61.19,61.1972,61.1828,61.1828,375940.0
2019-02-12 12:10:00,85.26,85.27,85.22,85.22,357362.0,61.19,61.1972,61.1613,61.1613,357362.0
2019-02-12 12:20:00,85.23,85.23,85.21,85.23,405854.0,61.1685,61.1685,61.1541,61.1685,405854.0
2019-02-12 12:30:00,85.23,85.23,85.22,85.23,170534.0,61.1685,61.1685,61.1613,61.1685,170534.0
2019-02-12 12:40:00,85.23,85.23,85.21,85.21,116086.0,61.1685,61.1685,61.1541,61.1541,116086.0
2019-02-12 12:50:00,85.21,85.22,85.19,85.2,302215.0,61.1541,61.1613,61.1398,61.1469,302215.0
2019-02-12 13:00:00,85.2,85.21,85.2,85.2,84859.0,61.1469,61.1541,61.1469,61.1469,84859.0
2019-02-12 13:10:00,85.2,85.21,85.2,85.2,42868.0,61.1469,61.1541,61.1469,61.1469,42868.0
2019-02-12 13:20:00,85.2,85.22,85.2,85.22,348910.0,61.1469,61.1613,61.1469,61.1613,348910.0
2019-02-12 13:30:00,85.21,85.22,85.2,85.22,229440.0,61.1541,61.1613,61.1469,61.1613,229440.0
2019-02-12 13:40:00,85.22,85.22,85.21,85.21,207514.0,61.1613,61.1613,61.1541,61.1541,207514.0
2019-02-12 13:50:00,85.22,85.23,85.21,85.23,306027.0,61.1613,61.1685,61.1541,61.1685,306027.0
2019-02-12 14:00:00,85.23,85.23,85.21,85.22,148927.0,61.1685,61.1685,61.1541,61.1613,148927.0
2019-02-12 14:10:00,85.21,85.22,85.2,85.2,68617.0,61.1541,61.1613,61.1469,61.1469,68617.0
2019-02-12 14:20:00,85.2,85.21,85.2,85.2,68431.0,61.1469,61.1541,61.1469,61.1469,68431.0
2019-02-12 14:30:00,85.2,85.21,85.2,85.2,300184.0,61.1469,61.1541,61.1469,61.1469,300184.0
2019-02-12 14:40:00,85.21,85.21,85.2,85.2,206184.0,61.1541,61.1541,61.1469,61.1469,206184.0
2019-02-12 14:50:00,85.2,85.21,85.19,85.2,92940.0,61.1469,61.1541,61.1398,61.1469,92940.0
2019-02-12 15:00:00,85.2,85.2,85.18,85.2,362594.0,61.1469,61.1469,61.1326,61.1469,362594.0
2019-02-12 15:10:00,85.2,85.22,85.19,85.22,258055.0,61.1469,61.1613,61.1398,61.1613,258055.0
2019-02-12 15:20:00,85.21,85.23,85.21,85.23,146415.0,61.1541,61.1685,61.1541,61.1685,146415.0
2019-02-12 15:30:00,85.23,85.24,85.22,85.23,187788.0,61.1685,61.1757,61.1613,61.1685,187788.0
2019-02-12 15:40:00,85.23,85.24,85.19,85.2,437303.0,61.1685,61.1757,61.1398,61.1469,437303.0
2019-02-12 15:50:00,85.2,85.26,85.2,85.25,1313795.0,61.1469,61.19,61.1469,61.1828,1313795.0
2019-02-13 09:30:00,85.29,85.31,85.25,85.29,1534434.0,61.2115,61.2259,61.1828,61.2115,1534434.0
2019-02-13 09:40:00,85.29,85.3,85.27,85.28,485926.0,61.2115,61.2187,61.1972,61.2044,485926.0
2019-02-13 09:50:00,85.27,85.28,85.19,85.2,488036.0,61.1972,61.2044,61.1398,61.1469,488036.0
2019-02-13 10:00:00,85.2,85.2,85.14,85.17,494608.0,61.1469,61.1469,61.1039,61.1254,494608.0
2019-02-13 10:10:00,85.17,85.19,85.15,85.18,383524.0,61.1254,61.1398,61.1111,61.1326,383524.0
2019-02-13 10:20:00,85.18,85.2,85.17,85.19,222407.0,61.1326,61.1469,61.1254,61.1398,222407.0
2019-02-13 10:30:00,85.18,85.23,85.17,85.21,732192.0,61.1326,61.1685,61.1254,61.1541,732192.0
2019-02-13 10:40:00,85.21,85.23,85.19,85.2,534890.0,61.1541,61.1685,61.1398,61.1469,534890.0
2019-02-13 10:50:00,85.2,85.23,85.18,85.2,324730.0,61.1469,61.1685,61.1326,61.1469,324730.0
2019-02-13 11:00:00,85.2,85.2,85.19,85.19,58958.0,61.1469,61.1469,61.1398,61.1398,58958.0
2019-02-13 11:10:00,85.2,85.2,85.13,85.14,267863.0,61.1469,61.1469,61.0967,61.1039,267863.0
2019-02-13 11:20:00,85.13,85.15,85.09,85.09,306798.0,61.0967,61.1111,61.068,61.068,306798.0
2019-02-13 11:30:00,85.09,85.11,85.04,85.08,361643.0,61.068,61.0824,61.0321,61.0608,361643.0
2019-02-13 11:40:00,85.08,85.1,85.06,85.09,321589.0,61.0608,61.0752,61.0465,61.068,321589.0
2019-02-13 11:50:00,85.09,85.13,85.09,85.12,425585.0,61.068,61.0967,61.068,61.0895,425585.0
2019-02-13 12:00:00,85.13,85.13,85.11,85.12,73763.0,61.0967,61.0967,61.0824,61.0895,73763.0
2019-02-13 12:10:00,85.12,85.12,85.11,85.12,29673.0,61.0895,61.0895,61.0824,61.0895,29673.0
2019-02-13 12:20:00,85.12,85.12,85.1,85.1,254975.0,61.0895,61.0895,61.0752,61.0752,254975.0
2019-02-13 12:30:00,85.1,85.11,85.09,85.09,252482.0,61.0752,61.0824,61.068,61.068,252482.0
2019-02-13 12:40:00,85.09,85.12,85.09,85.11,211543.0,61.068,61.0895,61.068,61.0824,211543.0
2019-02-13 12:50:00,85.12,85.12,85.1,85.11,53490.0,61.0895,61.0895,61.0752,61.0824,53490.0
2019-02-13 13:00:00,85.1,85.13,85.1,85.13,89481.0,61.0752,61.0967,61.0752,61.0967,89481.0
2019-02-13 13:10:00,85.12,85.14,85.12,85.14,175524.0,61.0895,61.1039,61.0895,61.1039,175524.0
2019-02-13 13:20:00,85.14,85.15,85.12,85.15,264386.0,61.1039,61.1111,61.0895,61.1111,264386.0
2019-02-13 13:30:00,85.15,85.17,85.14,85.17,124876.0,61.1111,61.1254,61.1039,61.1254,124876.0
2019-02-13 13:40:00,85.17,85.17,85.16,85.17,56589.0,61.1254,61.1254,61.1182,61.1254,56589.0
2019-02-13 13:50:00,85.17,85.17,85.15,85.16,72546.0,61.1254,61.1254,61.1111,61.1182,72546.0
2019-02-13 14:00:00,85.16,85.17,85.15,85.16,178998.0,61.1182,61.1254,61.1111,61.1182,178998.0
2019-02-13 14:10:00,85.16,85.16,85.15,85.15,42853.0,61.1182,61.1182,61.1111,61.1111,42853.0
2019-02-13 14:20:00,85.16,85.16,85.14,85.16,249101.0,61.1182,61.1182,61.1039,61.1182,249101.0
2019-02-13 14:30:00,85.15,85.17,85.15,85.16,119447.0,61.1111,61.1254,61.1111,61.1182,119447.0
2019-02-13 14:40:00,85.16,85.18,85.15,85.17,251750.0,61.1182,61.1326,61.1111,61.1254,251750.0
2019-02-13 14:50:00,85.17,85.18,85.16,85.17,201081.0,61.1254,61.1326,61.1182,61.1254,201081.0
2019-02-13 15:00:00,85.17,85.18,85.16,85.17,286157.0,61.1254,61.1326,61.1182,61.1254,286157.0
2019-02-13 15:10:00,85.16,85.17,85.15,85.16,264978.0,61.1182,61.1254,61.1111,61.1182,264978.0
2019-02-13 15:20:00,85.17,85.18,85.16,85.18,138518.0,61.1254,61.1326,61.1182,61.1326,138518.0
2019-02-13 15:30:00,85.18,85.2,85.17,85.19,232560.0,61.1326,61.1469,61.1254,61.1398,232560.0
2019-02-13 15:40:00,85.2,85.21,85.14,85.15,1213398.0,61.1469,61.1541,61.1039,61.1111,1213398.0
2019-02-13 15:50:00,85.15,85.15,85.11,85.12,1371600.0,61.1111,61.1111,61.0824,61.0895,1371600.0
2019-02-14 09:30:00,84.98,84.98,84.88,84.92,1636164.0,60.9891,60.9891,60.9173,60.946,1636164.0
2019-02-14 09:40:00,84.92,84.92,84.85,84.91,939374.0,60.946,60.946,60.8958,60.9388,939374.0
2019-02-14 09:50:00,84.9,84.95,84.87,84.95,496027.0,60.9316,60.9675,60.9101,60.9675,496027.0
2019-02-14 10:00:00,84.94,84.96,84.9,84.95,900404.0,60.9603,60.9747,60.9316,60.9675,900404.0
2019-02-14 10:10:00,84.95,85.0,84.94,84.98,338419.0,60.9675,61.0034,60.9603,60.9891,338419.0
2019-02-14 10:20:00,84.98,85.0,84.97,84.99,492041.0,60.9891,61.0034,60.9819,60.9962,492041.0
2019-02-14 10:30:00,85.0,85.04,84.94,84.98,1028717.0,61.0034,61.0321,60.9603,60.9891,1028717.0
2019-02-14 10:40:00,84.98,85.04,84.97,85.02,598059.0,60.9891,61.0321,60.9819,61.0178,598059.0
2019-02-14 10:50:00,85.03,85.03,84.98,85.0,436763.0,61.0249,61.0249,60.9891,61.0034,436763.0
2019-02-14 11:00:00,85.01,85.02,84.96,85.0,291455.0,61.0106,61.0178,60.9747,61.0034,291455.0
2019-02-14 11:10:00,85.0,85.01,84.99,85.0,132242.0,61.0034,61.0106,60.9962,61.0034,132242.0
2019-02-14 11:20:00,85.0,85.02,84.99,85.02,263201.0,61.0034,61.0178,60.9962,61.0178,263201.0
2019-02-14 11:30:00,85.02,85.02,85.0,85.01,324511.0,61.0178,61.0178,61.0034,61.0106,324511.0
2019-02-14 11:40:00,85.02,85.09,85.01,85.06,278192.0,61.0178,61.068,61.0106,61.0465,278192.0
2019-02-14 11:50:00,85.07,85.08,85.04,85.06,276589.0,61.0536,61.0608,61.0321,61.0465,276589.0
2019-02-14 12:00:00,85.06,85.07,85.04,85.07,95430.0,61.0465,61.0536,61.0321,61.0536,95430.0
2019-02-14 12:10:00,85.07,85.09,85.06,85.09,97508.0,61.0536,61.068,61.0465,61.068,97508.0
2019-02-14 12:20:00,85.09,85.16,85.09,85.15,1166636.0,61.068,61.1182,61.068,61.1111,1166636.0
2019-02-14 12:30:00,85.16,85.19,85.12,85.19,482453.0,61.1182,61.1398,61.0895,61.1398,482453.0
2019-02-14 12:40:00,85.19,85.22,85.17,85.19,634647.0,61.1398,61.1613,61.1254,61.1398,634647.0
2019-02-14 12:50:00,85.18,85.19,85.14,85.15,287166.0,61.1326,61.1398,61.1039,61.1111,287166.0
2019-02-14 13:00:00,85.15,85.16,85.1,85.13,164295.0,61.1111,61.1182,61.0752,61.0967,164295.0
2019-02-14 13:10:00,85.13,85.14,85.12,85.13,123039.0,61.0967,61.1039,61.0895,61.0967,123039.0
2019-02-14 13:20:00,85.12,85.13,85.08,85.11,175843.0,61.0895,61.0967,61.0608,61.0824,175843.0
2019-02-14 13:30:00,85.11,85.15,85.11,85.14,242446.0,61.0824,61.1111,61.0824,61.1039,242446.0
2019-02-14 13:40:00,85.14,85.14,85.12,85.13,56449.0,61.1039,61.1039,61.0895,61.0967,56449.0
2019-02-14 13:50:00,85.13,85.14,85.11,85.13,86809.0,61.0967,61.1039,61.0824,61.0967,86809.0
2019-02-14 14:00:00,85.13,85.14,85.12,85.13,86374.0,61.0967,61.1039,61.0895,61.0967,86374.0
2019-02-14 14:10:00,85.13,85.14,85.12,85.13,95036.0,61.0967,61.1039,61.0895,61.0967,95036.0
2019-02-14 14:20:00,85.12,85.13,85.11,85.12,158936.0,61.0895,61.0967,61.0824,61.0895,158936.0
2019-02-14 14:30:00,85.11,85.13,85.11,85.13,112504.0,61.0824,61.0967,61.0824,61.0967,112504.0
2019-02-14 14:40:00,85.12,85.15,85.12,85.14,139306.0,61.0895,61.1111,61.0895,61.1039,139306.0
2019-02-14 14:50:00,85.13,85.14,85.09,85.1,181889.0,61.0967,61.1039,61.068,61.0752,181889.0
2019-02-14 15:00:00,85.09,85.17,85.09,85.1,330729.0,61.068,61.1254,61.068,61.0752,330729.0
2019-02-14 15:10:00,85.11,85.13,85.09,85.12,171636.0,61.0824,61.0967,61.068,61.0895,171636.0
2019-02-14 15:20:00,85.11,85.13,85.11,85.13,123012.0,61.0824,61.0967,61.0824,61.0967,123012.0
2019-02-14 15:30:00,85.13,85.15,85.12,85.15,696535.0,61.0967,61.1111,61.0895,61.1111,696535.0
2019-02-14 15:40:00,85.15,85.15,85.13,85.13,531701.0,61.1111,61.1111,61.0967,61.0967,531701.0
2019-02-14 15:50:00,85.13,85.14,85.1,85.13,1377920.0,61.0967,61.1039,61.0752,61.0967,1377920.0
2019-02-15 09:30:00,85.28,85.33,85.28,85.33,393280.0,61.2044,61.2402,61.2044,61.2402,393280.0
2019-02-15 09:40:00,85.33,85.36,85.33,85.34,378888.0,61.2402,61.2618,61.2402,61.2474,378888.0
2019-02-15 09:50:00,85.34,85.35,85.32,85.33,1144632.0,61.2474,61.2546,61.2331,61.2402,1144632.0
2019-02-15 10:00:00,85.34,85.35,85.31,85.33,810021.0,61.2474,61.2546,61.2259,61.2402,810021.0
2019-02-15 10:10:00,85.34,85.34,85.31,85.34,443786.0,61.2474,61.2474,61.2259,61.2474,443786.0
2019-02-15 10:20:00,85.34,85.36,85.33,85.36,262383.0,61.2474,61.2618,61.2402,61.2618,262383.0
2019-02-15 10:30:00,85.36,85.37,85.35,85.37,300270.0,61.2618,61.269,61.2546,61.269,300270.0
2019-02-15 10:40:00,85.37,85.37,85.34,85.34,116727.0,61.269,61.269,61.2474,61.2474,116727.0
2019-02-15 10:50:00,85.34,85.35,85.33,85.34,320058.0,61.2474,61.2546,61.2402,61.2474,320058.0
2019-02-15 11:00:00,85.34,85.36,85.33,85.35,210044.0,61.2474,61.2618,61.2402,61.2546,210044.0
2019-02-15 11:10:00,85.35,85.35,85.32,85.32,547274.0,61.2546,61.2546,61.2331,61.2331,547274.0
2019-02-15 11:20:00,85.33,85.33,85.31,85.33,964690.0,61.2402,61.2402,61.2259,61.2402,964690.0
2019-02-15 11:30:00,85.33,85.34,85.32,85.34,231830.0,61.2402,61.2474,61.2331,61.2474,231830.0
2019-02-15 11:40:00,85.34,85.35,85.33,85.34,247330.0,61.2474,61.2546,61.2402,61.2474,247330.0
2019-02-15 11:50:00,85.33,85.35,85.33,85.34,105561.0,61.2402,61.2546,61.2402,61.2474,105561.0
2019-02-15 12:00:00,85.34,85.35,85.32,85.33,87834.0,61.2474,61.2546,61.2331,61.2402,87834.0
2019-02-15 12:10:00,85.33,85.34,85.32,85.34,92089.0,61.2402,61.2474,61.2331,61.2474,92089.0
2019-02-15 12:20:00,85.34,85.35,85.33,85.34,57515.0,61.2474,61.2546,61.2402,61.2474,57515.0
2019-02-15 12:30:00,85.35,85.36,85.34,85.35,149376.0,61.2546,61.2618,61.2474,61.2546,149376.0
2019-02-15 12:40:00,85.35,85.36,85.35,85.35,65208.0,61.2546,61.2618,61.2546,61.2546,65208.0
2019-02-15 12:50:00,85.36,85.37,85.35,85.37,116475.0,61.2618,61.269,61.2546,61.269,116475.0
2019-02-15 13:00:00,85.37,85.37,85.35,85.36,71255.0,61.269,61.269,61.2546,61.2618,71255.0
2019-02-15 13:10:00,85.35,85.36,85.34,85.34,91109.0,61.2546,61.2618,61.2474,61.2474,91109.0
2019-02-15 13:20:00,85.34,85.35,85.33,85.34,272130.0,61.2474,61.2546,61.2402,61.2474,272130.0
2019-02-15 13:30:00,85.33,85.34,85.32,85.33,553014.0,61.2402,61.2474,61.2331,61.2402,553014.0
2019-02-15 13:40:00,85.33,85.35,85.32,85.35,110699.0,61.2402,61.2546,61.2331,61.2546,110699.0
2019-02-15 13:50:00,85.34,85.37,85.34,85.36,160254.0,61.2474,61.269,61.2474,61.2618,160254.0
2019-02-15 14:00:00,85.36,85.37,85.35,85.37,217324.0,61.2618,61.269,61.2546,61.269,217324.0
2019-02-15 14:10:00,85.36,85.37,85.35,85.37,319246.0,61.2618,61.269,61.2546,61.269,319246.0
2019-02-15 14:20:00,85.37,85.38,85.36,85.37,110996.0,61.269,61.2761,61.2618,61.269,110996.0
2019-02-15 14:30:00,85.37,85.38,85.36,85.38,136154.0,61.269,61.2761,61.2618,61.2761,136154.0
2019-02-15 14:40:00,85.38,85.39,85.37,85.39,236867.0,61.2761,61.2833,61.269,61.2833,236867.0
2019-02-15 14:50:00,85.39,85.39,85.37,85.37,114055.0,61.2833,61.2833,61.269,61.269,114055.0
2019-02-15 15:00:00,85.38,85.38,85.36,85.37,247306.0,61.2761,61.2761,61.2618,61.269,247306.0
2019-02-15 15:10:00,85.37,85.37,85.32,85.34,1239665.0,61.269,61.269,61.2331,61.2474,1239665.0
2019-02-15 15:20:00,85.34,85.36,85.33,85.36,417349.0,61.2474,61.2618,61.2402,61.2618,417349.0
2019-02-15 15:30:00,85.36,85.4,85.35,85.4,577153.0,61.2618,61.2905,61.2546,61.2905,577153.0
2019-02-15 15:40:00,85.4,85.46,85.39,85.45,1166984.0,61.2905,61.3335,61.2833,61.3264,1166984.0
2019-02-15 15:50:00,85.45,85.46,85.39,85.4,1802261.0,61.3264,61.3335,61.2833,61.2905,1802261.0
2019-02-19 09:30:00,85.28,85.36,85.26,85.36,659263.0,61.2044,61.2618,61.19,61.2618,659263.0
2019-02-19 09:40:00,85.36,85.4,85.36,85.4,260435.0,61.2618,61.2905,61.2618,61.2905,260435.0
2019-02-19 09:50:00,85.4,85.47,85.39,85.46,1153134.0,61.2905,61.3407,61.2833,61.3335,1153134.0
2019-02-19 10:00:00,85.46,85.47,85.45,85.46,325668.0,61.3335,61.3407,61.3264,61.3335,325668.0
2019-02-19 10:10:00,85.46,85.47,85.45,85.46,370702.0,61.3335,61.3407,61.3264,61.3335,370702.0
2019-02-19 10:20:00,85.46,85.47,85.45,85.46,115422.0,61.3335,61.3407,61.3264,61.3335,115422.0
2019-02-19 10:30:00,85.47,85.47,85.42,85.42,267511.0,61.3407,61.3407,61.3048,61.3048,267511.0
2019-02-19 10:40:00,85.43,85.45,85.42,85.45,288333.0,61.312,61.3264,61.3048,61.3264,288333.0
2019-02-19 10:50:00,85.45,85.45,85.44,85.45,159488.0,61.3264,61.3264,61.3192,61.3264,159488.0
2019-02-19 11:00:00,85.45,85.45,85.44,85.44,85464.0,61.3264,61.3264,61.3192,61.3192,85464.0
2019-02-19 11:10:00,85.45,85.45,85.43,85.43,91026.0,61.3264,61.3264,61.312,61.312,91026.0
2019-02-19 11:20:00,85.44,85.44,85.42,85.42,90627.0,61.3192,61.3192,61.3048,61.3048,90627.0
2019-02-19 11:30:00,85.43,85.44,85.42,85.42,193824.0,61.312,61.3192,61.3048,61.3048,193824.0
2019-02-19 11:40:00,85.42,85.45,85.42,85.45,152883.0,61.3048,61.3264,61.3048,61.3264,152883.0
2019-02-19 11:50:00,85.44,85.46,85.44,85.46,88378.0,61.3192,61.3335,61.3192,61.3335,88378.0
2019-02-19 12:00:00,85.45,85.46,85.44,85.45,203240.0,61.3264,61.3335,61.3192,61.3264,203240.0
2019-02-19 12:10:00,85.45,85.45,85.43,85.43,210187.0,61.3264,61.3264,61.312,61.312,210187.0
2019-02-19 12:20:00,85.43,85.44,85.43,85.44,34339.0,61.312,61.3192,61.312,61.3192,34339.0
2019-02-19 12:30:00,85.44,85.44,85.42,85.42,30775.0,61.3192,61.3192,61.3048,61.3048,30775.0
2019-02-19 12:40:00,85.42,85.43,85.42,85.42,74855.0,61.3048,61.312,61.3048,61.3048,74855.0
2019-02-19 12:50:00,85.43,85.43,85.42,85.42,24339.0,61.312,61.312,61.3048,61.3048,24339.0
2019-02-19 13:00:00,85.43,85.43,85.41,85.41,82288.0,61.312,61.312,61.2977,61.2977,82288.0
2019-02-19 13:10:00,85.42,85.42,85.41,85.42,28467.0,61.3048,61.3048,61.2977,61.3048,28467.0
2019-02-19 13:20:00,85.42,85.43,85.41,85.42,237333.0,61.3048,61.312,61.2977,61.3048,237333.0
2019-02-19 13:30:00,85.42,85.43,85.41,85.41,145252.0,61.3048,61.312,61.2977,61.2977,145252.0
2019-02-19 13:40:00,85.41,85.43,85.41,85.43,212692.0,61.2977,61.312,61.2977,61.312,212692.0
2019-02-19 13:50:00,85.43,85.43,85.42,85.43,142135.0,61.312,61.312,61.3048,61.312,142135.0
2019-02-19 14:00:00,85.43,85.43,85.42,85.43,47366.0,61.312,61.312,61.3048,61.312,47366.0
2019-02-19 14:10:00,85.42,85.44,85.42,85.44,110155.0,61.3048,61.3192,61.3048,61.3192,110155.0
2019-02-19 14:20:00,85.44,85.45,85.43,85.45,153843.0,61.3192,61.3264,61.312,61.3264,153843.0
2019-02-19 14:30:00,85.45,85.46,85.44,85.45,64124.0,61.3264,61.3335,61.3192,61.3264,64124.0
2019-02-19 14:40:00,85.45,85.46,85.45,85.46,71469.0,61.3264,61.3335,61.3264,61.3335,71469.0
2019-02-19 14:50:00,85.46,85.46,85.45,85.46,246172.0,61.3335,61.3335,61.3264,61.3335,246172.0
2019-02-19 15:00:00,85.45,85.46,85.45,85.45,91204.0,61.3264,61.3335,61.3264,61.3264,91204.0
2019-02-19 15:10:00,85.45,85.46,85.45,85.45,48652.0,61.3264,61.3335,61.3264,61.3264,48652.0
2019-02-19 15:20:00,85.46,85.46,85.44,85.44,174901.0,61.3335,61.3335,61.3192,61.3192,174901.0
2019-02-19 15:30:00,85.45,85.47,85.44,85.46,412490.0,61.3264,61.3407,61.3192,61.3335,412490.0
2019-02-19 15:40:00,85.47,85.48,85.46,85.47,505285.0,61.3407,61.3479,61.3335,61.3407,505285.0
2019-02-19 15:50:00,85.47,85.47,85.41,85.42,925410.0,61.3407,61.3407,61.2977,61.3048,925410.0
2019-02-20 09:30:00,85.46,85.48,85.46,85.47,152402.0,61.3335,61.3479,61.3335,61.3407,152402.0
2019-02-20 09:40:00,85.47,85.47,85.45,85.45,213421.0,61.3407,61.3407,61.3264,61.3264,213421.0
2019-02-20 09:50:00,85.46,85.49,85.46,85.49,450438.0,61.3335,61.3551,61.3335,61.3551,450438.0
2019-02-20 10:00:00,85.48,85.49,85.47,85.48,53687.0,61.3479,61.3551,61.3407,61.3479,53687.0
2019-02-20 10:10:00,85.49,85.5,85.48,85.5,84715.0,61.3551,61.3623,61.3479,61.3623,84715.0
2019-02-20 10:20:00,85.5,85.5,85.49,85.5,43364.0,61.3623,61.3623,61.3551,61.3623,43364.0
2019-02-20 10:30:00,85.5,85.52,85.49,85.52,198951.0,61.3623,61.3766,61.3551,61.3766,198951.0
2019-02-20 10:40:00,85.52,85.55,85.52,85.55,223054.0,61.3766,61.3981,61.3766,61.3981,223054.0
2019-02-20 10:50:00,85.55,85.55,85.54,85.55,176599.0,61.3981,61.3981,61.391,61.3981,176599.0
2019-02-20 11:00:00,85.55,85.55,85.52,85.52,268189.0,61.3981,61.3981,61.3766,61.3766,268189.0
2019-02-20 11:10:00,85.53,85.53,85.5,85.51,187616.0,61.3838,61.3838,61.3623,61.3694,187616.0
2019-02-20 11:20:00,85.51,85.52,85.5,85.51,138353.0,61.3694,61.3766,61.3623,61.3694,138353.0
2019-02-20 11:30:00,85.51,85.52,85.5,85.51,240957.0,61.3694,61.3766,61.3623,61.3694,240957.0
2019-02-20 11:40:00,85.51,85.52,85.49,85.5,176052.0,61.3694,61.3766,61.3551,61.3623,176052.0
2019-02-20 11:50:00,85.5,85.51,85.49,85.5,104336.0,61.3623,61.3694,61.3551,61.3623,104336.0
2019-02-20 12:00:00,85.5,85.5,85.46,85.47,61224.0,61.3623,61.3623,61.3335,61.3407,61224.0
2019-02-20 12:10:00,85.46,85.47,85.45,85.46,108451.0,61.3335,61.3407,61.3264,61.3335,108451.0
2019-02-20 12:20:00,85.46,85.46,85.41,85.42,178224.0,61.3335,61.3335,61.2977,61.3048,178224.0
2019-02-20 12:30:00,85.42,85.42,85.39,85.42,344004.0,61.3048,61.3048,61.2833,61.3048,344004.0
2019-02-20 12:40:00,85.42,85.43,85.42,85.42,40015.0,61.3048,61.312,61.3048,61.3048,40015.0
2019-02-20 12:50:00,85.42,85.43,85.4,85.43,113117.0,61.3048,61.312,61.2905,61.312,113117.0
2019-02-20 13:00:00,85.42,85.43,85.41,85.42,163177.0,61.3048,61.312,61.2977,61.3048,163177.0
2019-02-20 13:10:00,85.42,85.46,85.42,85.45,351397.0,61.3048,61.3335,61.3048,61.3264,351397.0
2019-02-20 13:20:00,85.45,85.46,85.45,85.46,56621.0,61.3264,61.3335,61.3264,61.3335,56621.0
2019-02-20 13:30:00,85.46,85.46,85.45,85.46,51074.0,61.3335,61.3335,61.3264,61.3335,51074.0
2019-02-20 13:40:00,85.46,85.47,85.45,85.47,32568.0,61.3335,61.3407,61.3264,61.3407,32568.0
2019-02-20 13:50:00,85.47,85.5,85.46,85.5,164121.0,61.3407,61.3623,61.3335,61.3623,164121.0
2019-02-20 14:00:00,85.5,85.52,85.42,85.43,570616.0,61.3623,61.3766,61.3048,61.312,570616.0
2019-02-20 14:10:00,85.43,85.45,85.35,85.36,730894.0,61.312,61.3264,61.2546,61.2618,730894.0
2019-02-20 14:20:00,85.36,85.4,85.33,85.39,708540.0,61.2618,61.2905,61.2402,61.2833,708540.0
2019-02-20 14:30:00,85.39,85.46,85.39,85.44,146923.0,61.2833,61.3335,61.2833,61.3192,146923.0
2019-02-20 14:40:00,85.44,85.45,85.41,85.43,327836.0,61.3192,61.3264,61.2977,61.312,327836.0
2019-02-20 14:50:00,85.43,85.46,85.42,85.43,232837.0,61.312,61.3335,61.3048,61.312,232837.0
2019-02-20 15:00:00,85.43,85.45,85.42,85.44,116582.0,61.312,61.3264,61.3048,61.3192,116582.0
2019-02-20 15:10:00,85.44,85.45,85.42,85.44,141860.0,61.3192,61.3264,61.3048,61.3192,141860.0
2019-02-20 15:20:00,85.44,85.47,85.44,85.45,109922.0,61.3192,61.3407,61.3192,61.3264,109922.0
2019-02-20 15:30:00,85.45,85.46,85.43,85.45,221584.0,61.3264,61.3335,61.312,61.3264,221584.0
2019-02-20 15:40:00,85.45,85.49,85.45,85.49,303234.0,61.3264,61.3551,61.3264,61.3551,303234.0
2019-02-20 15:50:00,85.48,85.5,85.48,85.49,1254323.0,61.3479,61.3623,61.3479,61.3551,1254323.0
2019-02-21 09:30:00,85.45,85.48,85.39,85.41,871825.0,61.3264,61.3479,61.2833,61.2977,871825.0
2019-02-21 09:40:00,85.41,85.42,85.35,85.37,223276.0,61.2977,61.3048,61.2546,61.269,223276.0
2019-02-21 09:50:00,85.37,85.4,85.37,85.39,246870.0,61.269,61.2905,61.269,61.2833,246870.0
2019-02-21 10:00:00,85.38,85.39,85.35,85.37,231951.0,61.2761,61.2833,61.2546,61.269,231951.0
2019-02-21 10:10:00,85.38,85.39,85.35,85.37,301665.0,61.2761,61.2833,61.2546,61.269,301665.0
2019-02-21 10:20:00,85.37,85.39,85.35,85.36,272387.0,61.269,61.2833,61.2546,61.2618,272387.0
2019-02-21 10:30:00,85.36,85.38,85.35,85.37,130219.0,61.2618,61.2761,61.2546,61.269,130219.0
2019-02-21 10:40:00,85.37,85.39,85.36,85.38,149270.0,61.269,61.2833,61.2618,61.2761,149270.0
2019-02-21 10:50:00,85.38,85.39,85.37,85.39,180024.0,61.2761,61.2833,61.269,61.2833,180024.0
2019-02-21 11:00:00,85.39,85.43,85.38,85.4,331957.0,61.2833,61.312,61.2761,61.2905,331957.0
2019-02-21 11:10:00,85.41,85.42,85.4,85.41,40336.0,61.2977,61.3048,61.2905,61.2977,40336.0
2019-02-21 11:20:00,85.41,85.41,85.38,85.39,95114.0,61.2977,61.2977,61.2761,61.2833,95114.0
2019-02-21 11:30:00,85.38,85.39,85.38,85.39,41615.0,61.2761,61.2833,61.2761,61.2833,41615.0
2019-02-21 11:40:00,85.39,85.39,85.38,85.38,33682.0,61.2833,61.2833,61.2761,61.2761,33682.0
2019-02-21 11:50:00,85.38,85.43,85.38,85.42,110217.0,61.2761,61.312,61.2761,61.3048,110217.0
2019-02-21 12:00:00,85.42,85.44,85.41,85.44,264679.0,61.3048,61.3192,61.2977,61.3192,264679.0
2019-02-21 12:10:00,85.44,85.46,85.43,85.46,181055.0,61.3192,61.3335,61.312,61.3335,181055.0
2019-02-21 12:20:00,85.45,85.46,85.45,85.45,40592.0,61.3264,61.3335,61.3264,61.3264,40592.0
2019-02-21 12:30:00,85.45,85.5,85.45,85.5,350910.0,61.3264,61.3623,61.3264,61.3623,350910.0
2019-02-21 12:40:00,85.5,85.53,85.45,85.52,2061752.0,61.3623,61.3838,61.3264,61.3766,2061752.0
2019-02-21 12:50:00,85.52,85.52,85.5,85.52,153039.0,61.3766,61.3766,61.3623,61.3766,153039.0
2019-02-21 13:00:00,85.52,85.52,85.5,85.51,146698.0,61.3766,61.3766,61.3623,61.3694,146698.0
2019-02-21 13:10:00,85.5,85.51,85.48,85.48,132745.0,61.3623,61.3694,61.3479,61.3479,132745.0
2019-02-21 13:20:00,85.49,85.5,85.47,85.48,187524.0,61.3551,61.3623,61.3407,61.3479,187524.0
2019-02-21 13:30:00,85.48,85.49,85.47,85.48,95892.0,61.3479,61.3551,61.3407,61.3479,95892.0
2019-02-21 13:40:00,85.47,85.48,85.47,85.47,34740.0,61.3407,61.3479,61.3407,61.3407,34740.0
2019-02-21 13:50:00,85.48,85.51,85.47,85.5,204818.0,61.3479,61.3694,61.3407,61.3623,204818.0
2019-02-21 14:00:00,85.51,85.52,85.49,85.51,126588.0,61.3694,61.3766,61.3551,61.3694,126588.0
2019-02-21 14:10:00,85.51,85.51,85.46,85.47,571878.0,61.3694,61.3694,61.3335,61.3407,571878.0
2019-02-21 14:20:00,85.47,85.47,85.44,85.45,558358.0,61.3407,61.3407,61.3192,61.3264,558358.0
2019-02-21 14:30:00,85.46,85.48,85.45,85.46,518253.0,61.3335,61.3479,61.3264,61.3335,518253.0
2019-02-21 14:40:00,85.46,85.48,85.44,85.45,1135691.0,61.3335,61.3479,61.3192,61.3264,1135691.0
2019-02-21 14:50:00,85.45,85.45,85.39,85.42,502974.0,61.3264,61.3264,61.2833,61.3048,502974.0
2019-02-21 15:00:00,85.42,85.43,85.4,85.42,279702.0,61.3048,61.312,61.2905,61.3048,279702.0
2019-02-21 15:10:00,85.42,85.46,85.41,85.46,264022.0,61.3048,61.3335,61.2977,61.3335,264022.0
2019-02-21 15:20:00,85.46,85.46,85.43,85.44,74766.0,61.3335,61.3335,61.312,61.3192,74766.0
2019-02-21 15:30:00,85.44,85.44,85.38,85.4,193727.0,61.3192,61.3192,61.2761,61.2905,193727.0
2019-02-21 15:40:00,85.4,85.42,85.36,85.41,1234164.0,61.2905,61.3048,61.2618,61.2977,1234164.0
2019-02-21 15:50:00,85.41,85.43,85.38,85.42,611982.0,61.2977,61.312,61.2761,61.3048,611982.0
2019-02-22 09:30:00,85.52,85.53,85.49,85.52,276046.0,61.3766,61.3838,61.3551,61.3766,276046.0
2019-02-22 09:40:00,85.51,85.54,85.49,85.53,88799.0,61.3694,61.391,61.3551,61.3838,88799.0
2019-02-22 09:50:00,85.53,85.54,85.52,85.52,145855.0,61.3838,61.391,61.3766,61.3766,145855.0
2019-02-22 10:00:00,85.53,85.57,85.52,85.54,238542.0,61.3838,61.4125,61.3766,61.391,238542.0
2019-02-22 10:10:00,85.54,85.56,85.53,85.55,220170.0,61.391,61.4053,61.3838,61.3981,220170.0
2019-02-22 10:20:00,85.55,85.55,85.54,85.55,78328.0,61.3981,61.3981,61.391,61.3981,78328.0
2019-02-22 10:30:00,85.55,85.62,85.54,85.58,451548.0,61.3981,61.4484,61.391,61.4197,451548.0
2019-02-22 10:40:00,85.58,85.61,85.57,85.61,161576.0,61.4197,61.4412,61.4125,61.4412,161576.0
2019-02-22 10:50:00,85.61,85.63,85.6,85.6,410327.0,61.4412,61.4556,61.434,61.434,410327.0
2019-02-22 11:00:00,85.61,85.61,85.58,85.6,316112.0,61.4412,61.4412,61.4197,61.434,316112.0
2019-02-22 11:10:00,85.6,85.64,85.59,85.63,189608.0,61.434,61.4627,61.4268,61.4556,189608.0
2019-02-22 11:20:00,85.63,85.65,85.62,85.64,372417.0,61.4556,61.4699,61.4484,61.4627,372417.0
2019-02-22 11:30:00,85.64,85.65,85.63,85.65,178445.0,61.4627,61.4699,61.4556,61.4699,178445.0
2019-02-22 11:40:00,85.65,85.65,85.64,85.65,176664.0,61.4699,61.4699,61.4627,61.4699,176664.0
2019-02-22 11:50:00,85.64,85.65,85.64,85.64,135618.0,61.4627,61.4699,61.4627,61.4627,135618.0
2019-02-22 12:00:00,85.64,85.67,85.64,85.66,1420235.0,61.4627,61.4843,61.4627,61.4771,1420235.0
2019-02-22 12:10:00,85.66,85.66,85.61,85.62,502171.0,61.4771,61.4771,61.4412,61.4484,502171.0
2019-02-22 12:20:00,85.61,85.62,85.59,85.59,526783.0,61.4412,61.4484,61.4268,61.4268,526783.0
2019-02-22 12:30:00,85.59,85.62,85.58,85.59,304301.0,61.4268,61.4484,61.4197,61.4268,304301.0
2019-02-22 12:40:00,85.59,85.6,85.59,85.59,44775.0,61.4268,61.434,61.4268,61.4268,44775.0
2019-02-22 12:50:00,85.59,85.6,85.58,85.59,101553.0,61.4268,61.434,61.4197,61.4268,101553.0
2019-02-22 13:00:00,85.59,85.6,85.55,85.56,445571.0,61.4268,61.434,61.3981,61.4053,445571.0
2019-02-22 13:10:00,85.56,85.57,85.53,85.54,301291.0,61.4053,61.4125,61.3838,61.391,301291.0
2019-02-22 13:20:00,85.54,85.55,85.53,85.55,112426.0,61.391,61.3981,61.3838,61.3981,112426.0
2019-02-22 13:30:00,85.55,85.55,85.54,85.55,22892.0,61.3981,61.3981,61.391,61.3981,22892.0
2019-02-22 13:40:00,85.55,85.55,85.54,85.55,50425.0,61.3981,61.3981,61.391,61.3981,50425.0
2019-02-22 13:50:00,85.54,85.57,85.54,85.57,165398.0,61.391,61.4125,61.391,61.4125,165398.0
2019-02-22 14:00:00,85.57,85.58,85.56,85.57,96911.0,61.4125,61.4197,61.4053,61.4125,96911.0
2019-02-22 14:10:00,85.57,85.58,85.56,85.57,210101.0,61.4125,61.4197,61.4053,61.4125,210101.0
2019-02-22 14:20:00,85.56,85.57,85.55,85.56,119574.0,61.4053,61.4125,61.3981,61.4053,119574.0
2019-02-22 14:30:00,85.56,85.56,85.53,85.54,197585.0,61.4053,61.4053,61.3838,61.391,197585.0
2019-02-22 14:40:00,85.54,85.54,85.5,85.52,289546.0,61.391,61.391,61.3623,61.3766,289546.0
2019-02-22 14:50:00,85.52,85.53,85.51,85.52,279819.0,61.3766,61.3838,61.3694,61.3766,279819.0
2019-02-22 15:00:00,85.51,85.53,85.5,85.52,183540.0,61.3694,61.3838,61.3623,61.3766,183540.0
2019-02-22 15:10:00,85.52,85.56,85.51,85.55,172812.0,61.3766,61.4053,61.3694,61.3981,172812.0
2019-02-22 15:20:00,85.55,85.57,85.54,85.57,127188.0,61.3981,61.4125,61.391,61.4125,127188.0
2019-02-22 15:30:00,85.56,85.59,85.56,85.59,600230.0,61.4053,61.4268,61.4053,61.4268,600230.0
2019-02-22 15:40:00,85.59,85.6,85.57,85.59,566663.0,61.4268,61.434,61.4125,61.4268,566663.0
2019-02-22 15:50:00,85.59,85.59,85.54,85.59,850685.0,61.4268,61.4268,61.391,61.4268,850685.0
2019-02-25 09:30:00,85.71,85.81,85.71,85.8,530603.0,61.513,61.5847,61.513,61.5776,530603.0
2019-02-25 09:40:00,85.8,85.83,85.79,85.81,671905.0,61.5776,61.5991,61.5704,61.5847,671905.0
2019-02-25 09:50:00,85.81,85.83,85.77,85.79,530253.0,61.5847,61.5991,61.556,61.5704,530253.0
2019-02-25 10:00:00,85.79,85.8,85.76,85.78,329696.0,61.5704,61.5776,61.5489,61.5632,329696.0
2019-02-25 10:10:00,85.79,85.82,85.78,85.82,137970.0,61.5704,61.5919,61.5632,61.5919,137970.0
2019-02-25 10:20:00,85.82,85.82,85.78,85.78,244303.0,61.5919,61.5919,61.5632,61.5632,244303.0
2019-02-25 10:30:00,85.78,85.79,85.75,85.78,392877.0,61.5632,61.5704,61.5417,61.5632,392877.0
2019-02-25 10:40:00,85.78,85.79,85.77,85.79,153188.0,61.5632,61.5704,61.556,61.5704,153188.0
2019-02-25 10:50:00,85.79,85.81,85.78,85.8,170516.0,61.5704,61.5847,61.5632,61.5776,170516.0
2019-02-25 11:00:00,85.81,85.82,85.79,85.82,640089.0,61.5847,61.5919,61.5704,61.5919,640089.0
2019-02-25 11:10:00,85.81,85.82,85.8,85.81,138857.0,61.5847,61.5919,61.5776,61.5847,138857.0
2019-02-25 11:20:00,85.8,85.8,85.76,85.77,297406.0,61.5776,61.5776,61.5489,61.556,297406.0
2019-02-25 11:30:00,85.76,85.77,85.75,85.77,374008.0,61.5489,61.556,61.5417,61.556,374008.0
2019-02-25 11:40:00,85.77,85.77,85.76,85.77,47734.0,61.556,61.556,61.5489,61.556,47734.0
2019-02-25 11:50:00,85.77,85.77,85.74,85.74,95552.0,61.556,61.556,61.5345,61.5345,95552.0
2019-02-25 12:00:00,85.74,85.75,85.73,85.73,126612.0,61.5345,61.5417,61.5273,61.5273,126612.0
2019-02-25 12:10:00,85.73,85.74,85.73,85.73,55600.0,61.5273,61.5345,61.5273,61.5273,55600.0
2019-02-25 12:20:00,85.73,85.74,85.68,85.68,193841.0,61.5273,61.5345,61.4914,61.4914,193841.0
2019-02-25 12:30:00,85.68,85.69,85.66,85.67,169990.0,61.4914,61.4986,61.4771,61.4843,169990.0
2019-02-25 12:40:00,85.67,85.68,85.66,85.68,208855.0,61.4843,61.4914,61.4771,61.4914,208855.0
2019-02-25 12:50:00,85.68,85.68,85.65,85.67,267117.0,61.4914,61.4914,61.4699,61.4843,267117.0
2019-02-25 13:00:00,85.67,85.7,85.66,85.7,151800.0,61.4843,61.5058,61.4771,61.5058,151800.0
2019-02-25 13:10:00,85.7,85.71,85.7,85.7,116404.0,61.5058,61.513,61.5058,61.5058,116404.0
2019-02-25 13:20:00,85.7,85.71,85.68,85.69,49729.0,61.5058,61.513,61.4914,61.4986,49729.0
2019-02-25 13:30:00,85.69,85.69,85.66,85.67,284306.0,61.4986,61.4986,61.4771,61.4843,284306.0
2019-02-25 13:40:00,85.67,85.69,85.66,85.69,140784.0,61.4843,61.4986,61.4771,61.4986,140784.0
2019-02-25 13:50:00,85.69,85.7,85.67,85.67,127394.0,61.4986,61.5058,61.4843,61.4843,127394.0
2019-02-25 14:00:00,85.67,85.68,85.67,85.67,106370.0,61.4843,61.4914,61.4843,61.4843,106370.0
2019-02-25 14:10:00,85.67,85.68,85.67,85.67,78157.0,61.4843,61.4914,61.4843,61.4843,78157.0
2019-02-25 14:20:00,85.67,85.68,85.66,85.67,178042.0,61.4843,61.4914,61.4771,61.4843,178042.0
2019-02-25 14:30:00,85.67,85.68,85.64,85.65,591534.0,61.4843,61.4914,61.4627,61.4699,591534.0
2019-02-25 14:40:00,85.65,85.68,85.65,85.67,496221.0,61.4699,61.4914,61.4699,61.4843,496221.0
2019-02-25 14:50:00,85.67,85.68,85.66,85.66,213386.0,61.4843,61.4914,61.4771,61.4771,213386.0
2019-02-25 15:00:00,85.66,85.66,85.64,85.64,72179.0,61.4771,61.4771,61.4627,61.4627,72179.0
2019-02-25 15:10:00,85.64,85.67,85.63,85.66,212640.0,61.4627,61.4843,61.4556,61.4771,212640.0
2019-02-25 15:20:00,85.66,85.66,85.62,85.63,115515.0,61.4771,61.4771,61.4484,61.4556,115515.0
2019-02-25 15:30:00,85.63,85.66,85.63,85.66,215568.0,61.4556,61.4771,61.4556,61.4771,215568.0
2019-02-25 15:40:00,85.66,85.66,85.63,85.63,652007.0,61.4771,61.4771,61.4556,61.4556,652007.0
2019-02-25 15:50:00,85.64,85.66,85.63,85.65,1327288.0,61.4627,61.4771,61.4556,61.4699,1327288.0
2019-02-26 09:30:00,85.72,85.77,85.67,85.75,579323.0,61.5201,61.556,61.4843,61.5417,579323.0
2019-02-26 09:40:00,85.76,85.76,85.72,85.74,471847.0,61.5489,61.5489,61.5201,61.5345,471847.0
2019-02-26 09:50:00,85.75,85.8,85.74,85.8,402180.0,61.5417,61.5776,61.5345,61.5776,402180.0
2019-02-26 10:00:00,85.8,85.84,85.79,85.8,653128.0,61.5776,61.6063,61.5704,61.5776,653128.0
2019-02-26 10:10:00,85.8,85.83,85.78,85.83,283867.0,61.5776,61.5991,61.5632,61.5991,283867.0
2019-02-26 10:20:00,85.82,85.83,85.8,85.81,323818.0,61.5919,61.5991,61.5776,61.5847,323818.0
2019-02-26 10:30:00,85.81,85.82,85.79,85.82,572732.0,61.5847,61.5919,61.5704,61.5919,572732.0
2019-02-26 10:40:00,85.82,85.83,85.81,85.83,308744.0,61.5919,61.5991,61.5847,61.5991,308744.0
2019-02-26 10:50:00,85.83,85.83,85.78,85.78,212285.0,61.5991,61.5991,61.5632,61.5632,212285.0
2019-02-26 11:00:00,85.78,85.8,85.76,85.8,454267.0,61.5632,61.5776,61.5489,61.5776,454267.0
2019-02-26 11:10:00,85.8,85.84,85.79,85.84,458842.0,61.5776,61.6063,61.5704,61.6063,458842.0
2019-02-26 11:20:00,85.84,85.86,85.83,85.86,362729.0,61.6063,61.6206,61.5991,61.6206,362729.0
2019-02-26 11:30:00,85.86,85.87,85.85,85.87,122521.0,61.6206,61.6278,61.6134,61.6278,122521.0
2019-02-26 11:40:00,85.87,85.87,85.81,85.83,1007217.0,61.6278,61.6278,61.5847,61.5991,1007217.0
2019-02-26 11:50:00,85.83,85.84,85.82,85.82,385764.0,61.5991,61.6063,61.5919,61.5919,385764.0
2019-02-26 12:00:00,85.82,85.83,85.8,85.81,484681.0,61.5919,61.5991,61.5776,61.5847,484681.0
2019-02-26 12:10:00,85.81,85.82,85.8,85.82,106472.0,61.5847,61.5919,61.5776,61.5919,106472.0
2019-02-26 12:20:00,85.82,85.83,85.82,85.83,82930.0,61.5919,61.5991,61.5919,61.5991,82930.0
2019-02-26 12:30:00,85.83,85.83,85.79,85.8,238639.0,61.5991,61.5991,61.5704,61.5776,238639.0
2019-02-26 12:40:00,85.8,85.81,85.79,85.81,66163.0,61.5776,61.5847,61.5704,61.5847,66163.0
2019-02-26 12:50:00,85.81,85.82,85.8,85.8,266988.0,61.5847,61.5919,61.5776,61.5776,266988.0
2019-02-26 13:00:00,85.81,85.81,85.8,85.81,213152.0,61.5847,61.5847,61.5776,61.5847,213152.0
2019-02-26 13:10:00,85.81,85.83,85.8,85.83,225769.0,61.5847,61.5991,61.5776,61.5991,225769.0
2019-02-26 13:20:00,85.83,85.83,85.8,85.81,436756.0,61.5991,61.5991,61.5776,61.5847,436756.0
2019-02-26 13:30:00,85.81,85.81,85.76,85.79,822610.0,61.5847,61.5847,61.5489,61.5704,822610.0
2019-02-26 13:40:00,85.79,85.79,85.78,85.79,50214.0,61.5704,61.5704,61.5632,61.5704,50214.0
2019-02-26 13:50:00,85.79,85.79,85.77,85.78,260683.0,61.5704,61.5704,61.556,61.5632,260683.0
2019-02-26 14:00:00,85.78,85.79,85.77,85.79,187698.0,61.5632,61.5704,61.556,61.5704,187698.0
2019-02-26 14:10:00,85.79,85.79,85.78,85.79,47095.0,61.5704,61.5704,61.5632,61.5704,47095.0
2019-02-26 14:20:00,85.79,85.79,85.77,85.78,65828.0,61.5704,61.5704,61.556,61.5632,65828.0
2019-02-26 14:30:00,85.78,85.8,85.77,85.8,253040.0,61.5632,61.5776,61.556,61.5776,253040.0
2019-02-26 14:40:00,85.79,85.81,85.78,85.79,143632.0,61.5704,61.5847,61.5632,61.5704,143632.0
2019-02-26 14:50:00,85.79,85.82,85.78,85.8,137899.0,61.5704,61.5919,61.5632,61.5776,137899.0
2019-02-26 15:00:00,85.8,85.83,85.8,85.82,348318.0,61.5776,61.5991,61.5776,61.5919,348318.0
2019-02-26 15:10:00,85.81,85.82,85.8,85.81,103686.0,61.5847,61.5919,61.5776,61.5847,103686.0
2019-02-26 15:20:00,85.8,85.82,85.78,85.79,289710.0,61.5776,61.5919,61.5632,61.5704,289710.0
2019-02-26 15:30:00,85.78,85.81,85.78,85.79,222916.0,61.5632,61.5847,61.5632,61.5704,222916.0
2019-02-26 15:40:00,85.79,85.79,85.76,85.77,379481.0,61.5704,61.5704,61.5489,61.556,379481.0
2019-02-26 15:50:00,85.76,85.79,85.76,85.76,665957.0,61.5489,61.5704,61.5489,61.5489,665957.0
2019-02-27 09:30:00,85.78,85.84,85.78,85.82,519726.0,61.5632,61.6063,61.5632,61.5919,519726.0
2019-02-27 09:40:00,85.83,85.86,85.82,85.82,239843.0,61.5991,61.6206,61.5919,61.5919,239843.0
2019-02-27 09:50:00,85.82,85.82,85.79,85.81,390406.0,61.5919,61.5919,61.5704,61.5847,390406.0
2019-02-27 10:00:00,85.81,85.85,85.81,85.82,383443.0,61.5847,61.6134,61.5847,61.5919,383443.0
2019-02-27 10:10:00,85.81,85.81,85.72,85.77,1105985.0,61.5847,61.5847,61.5201,61.556,1105985.0
2019-02-27 10:20:00,85.78,85.79,85.74,85.75,673875.0,61.5632,61.5704,61.5345,61.5417,673875.0
2019-02-27 10:30:00,85.76,85.79,85.75,85.76,837337.0,61.5489,61.5704,61.5417,61.5489,837337.0
2019-02-27 10:40:00,85.76,85.78,85.76,85.77,681776.0,61.5489,61.5632,61.5489,61.556,681776.0
2019-02-27 10:50:00,85.77,85.78,85.75,85.76,1491462.0,61.556,61.5632,61.5417,61.5489,1491462.0
2019-02-27 11:00:00,85.76,85.77,85.74,85.77,528022.0,61.5489,61.556,61.5345,61.556,528022.0
2019-02-27 11:10:00,85.77,85.77,85.74,85.76,566040.0,61.556,61.556,61.5345,61.5489,566040.0
2019-02-27 11:20:00,85.76,85.78,85.75,85.77,398146.0,61.5489,61.5632,61.5417,61.556,398146.0
2019-02-27 11:30:00,85.76,85.77,85.75,85.77,113142.0,61.5489,61.556,61.5417,61.556,113142.0
2019-02-27 11:40:00,85.76,85.77,85.75,85.76,53130.0,61.5489,61.556,61.5417,61.5489,53130.0
2019-02-27 11:50:00,85.76,85.77,85.76,85.76,89422.0,61.5489,61.556,61.5489,61.5489,89422.0
2019-02-27 12:00:00,85.76,85.77,85.76,85.77,14106.0,61.5489,61.556,61.5489,61.556,14106.0
2019-02-27 12:10:00,85.77,85.79,85.77,85.78,305828.0,61.556,61.5704,61.556,61.5632,305828.0
2019-02-27 12:20:00,85.78,85.8,85.77,85.8,27111.0,61.5632,61.5776,61.556,61.5776,27111.0
2019-02-27 12:30:00,85.79,85.8,85.79,85.79,111185.0,61.5704,61.5776,61.5704,61.5704,111185.0
2019-02-27 12:40:00,85.79,85.81,85.79,85.79,22499.0,61.5704,61.5847,61.5704,61.5704,22499.0
2019-02-27 12:50:00,85.8,85.8,85.78,85.8,98641.0,61.5776,61.5776,61.5632,61.5776,98641.0
2019-02-27 13:00:00,85.8,85.81,85.79,85.81,131980.0,61.5776,61.5847,61.5704,61.5847,131980.0
2019-02-27 13:10:00,85.81,85.83,85.8,85.81,75218.0,61.5847,61.5991,61.5776,61.5847,75218.0
2019-02-27 13:20:00,85.81,85.86,85.81,85.84,305737.0,61.5847,61.6206,61.5847,61.6063,305737.0
2019-02-27 13:30:00,85.84,85.85,85.82,85.83,80616.0,61.6063,61.6134,61.5919,61.5991,80616.0
2019-02-27 13:40:00,85.83,85.84,85.81,85.82,793954.0,61.5991,61.6063,61.5847,61.5919,793954.0
2019-02-27 13:50:00,85.82,85.83,85.82,85.82,12076.0,61.5919,61.5991,61.5919,61.5919,12076.0
2019-02-27 14:00:00,85.83,85.83,85.82,85.82,73976.0,61.5991,61.5991,61.5919,61.5919,73976.0
2019-02-27 14:10:00,85.83,85.86,85.82,85.84,749622.0,61.5991,61.6206,61.5919,61.6063,749622.0
2019-02-27 14:20:00,85.84,85.84,85.82,85.83,149416.0,61.6063,61.6063,61.5919,61.5991,149416.0
2019-02-27 14:30:00,85.83,85.85,85.82,85.84,335450.0,61.5991,61.6134,61.5919,61.6063,335450.0
2019-02-27 14:40:00,85.84,85.84,85.82,85.84,393318.0,61.6063,61.6063,61.5919,61.6063,393318.0
2019-02-27 14:50:00,85.84,85.84,85.82,85.84,244133.0,61.6063,61.6063,61.5919,61.6063,244133.0
2019-02-27 15:00:00,85.84,85.85,85.82,85.83,213958.0,61.6063,61.6134,61.5919,61.5991,213958.0
2019-02-27 15:10:00,85.83,85.84,85.82,85.82,37129.0,61.5991,61.6063,61.5919,61.5919,37129.0
2019-02-27 15:20:00,85.82,85.83,85.79,85.8,102453.0,61.5919,61.5991,61.5704,61.5776,102453.0
2019-02-27 15:30:00,85.79,85.82,85.79,85.81,88013.0,61.5704,61.5919,61.5704,61.5847,88013.0
2019-02-27 15:40:00,85.81,85.82,85.79,85.8,134081.0,61.5847,61.5919,61.5704,61.5776,134081.0
2019-02-27 15:50:00,85.8,85.8,85.79,85.8,386294.0,61.5776,61.5776,61.5704,61.5776,386294.0
2019-02-28 09:30:00,85.78,85.79,85.72,85.74,261237.0,61.5632,61.5704,61.5201,61.5345,261237.0
2019-02-28 09:40:00,85.74,85.77,85.72,85.73,320655.0,61.5345,61.556,61.5201,61.5273,320655.0
2019-02-28 09:50:00,85.73,85.74,85.71,85.73,185168.0,61.5273,61.5345,61.513,61.5273,185168.0
2019-02-28 10:00:00,85.73,85.74,85.7,85.7,169206.0,61.5273,61.5345,61.5058,61.5058,169206.0
2019-02-28 10:10:00,85.71,85.77,85.71,85.73,1037351.0,61.513,61.556,61.513,61.5273,1037351.0
2019-02-28 10:20:00,85.73,85.74,85.72,85.73,221891.0,61.5273,61.5345,61.5201,61.5273,221891.0
2019-02-28 10:30:00,85.73,85.75,85.73,85.75,185195.0,61.5273,61.5417,61.5273,61.5417,185195.0
2019-02-28 10:40:00,85.75,85.76,85.72,85.73,209385.0,61.5417,61.5489,61.5201,61.5273,209385.0
2019-02-28 10:50:00,85.73,85.74,85.71,85.73,1060518.0,61.5273,61.5345,61.513,61.5273,1060518.0
2019-02-28 11:00:00,85.73,85.73,85.7,85.7,312246.0,61.5273,61.5273,61.5058,61.5058,312246.0
2019-02-28 11:10:00,85.7,85.73,85.7,85.73,444691.0,61.5058,61.5273,61.5058,61.5273,444691.0
2019-02-28 11:20:00,85.73,85.78,85.72,85.74,579995.0,61.5273,61.5632,61.5201,61.5345,579995.0
2019-02-28 11:30:00,85.75,85.79,85.74,85.79,206861.0,61.5417,61.5704,61.5345,61.5704,206861.0
2019-02-28 11:40:00,85.79,85.8,85.76,85.77,200242.0,61.5704,61.5776,61.5489,61.556,200242.0
2019-02-28 11:50:00,85.77,85.79,85.74,85.76,527784.0,61.556,61.5704,61.5345,61.5489,527784.0
2019-02-28 12:00:00,85.76,85.76,85.75,85.76,81063.0,61.5489,61.5489,61.5417,61.5489,81063.0
2019-02-28 12:10:00,85.76,85.79,85.75,85.79,418199.0,61.5489,61.5704,61.5417,61.5704,418199.0
2019-02-28 12:20:00,85.79,85.83,85.78,85.8,285436.0,61.5704,61.5991,61.5632,61.5776,285436.0
2019-02-28 12:30:00,85.79,85.79,85.76,85.77,861253.0,61.5704,61.5704,61.5489,61.556,861253.0
2019-02-28 12:40:00,85.77,85.78,85.75,85.76,264217.0,61.556,61.5632,61.5417,61.5489,264217.0
2019-02-28 12:50:00,85.75,85.79,85.75,85.79,286309.0,61.5417,61.5704,61.5417,61.5704,286309.0
2019-02-28 13:00:00,85.79,85.79,85.76,85.76,534260.0,61.5704,61.5704,61.5489,61.5489,534260.0
2019-02-28 13:10:00,85.76,85.76,85.73,85.75,186093.0,61.5489,61.5489,61.5273,61.5417,186093.0
2019-02-28 13:20:00,85.74,85.74,85.71,85.72,310551.0,61.5345,61.5345,61.513,61.5201,310551.0
2019-02-28 13:30:00,85.72,85.75,85.71,85.73,432715.0,61.5201,61.5417,61.513,61.5273,432715.0
2019-02-28 13:40:00,85.73,85.76,85.71,85.74,264612.0,61.5273,61.5489,61.513,61.5345,264612.0
2019-02-28 13:50:00,85.74,85.75,85.73,85.73,252764.0,61.5345,61.5417,61.5273,61.5273,252764.0
2019-02-28 14:00:00,85.73,85.74,85.71,85.72,160546.0,61.5273,61.5345,61.513,61.5201,160546.0
2019-02-28 14:10:00,85.72,85.72,85.71,85.72,64876.0,61.5201,61.5201,61.513,61.5201,64876.0
2019-02-28 14:20:00,85.72,85.75,85.71,85.73,189950.0,61.5201,61.5417,61.513,61.5273,189950.0
2019-02-28 14:30:00,85.73,85.74,85.71,85.72,147850.0,61.5273,61.5345,61.513,61.5201,147850.0
2019-02-28 14:40:00,85.72,85.72,85.7,85.71,133726.0,61.5201,61.5201,61.5058,61.513,133726.0
2019-02-28 14:50:00,85.71,85.73,85.7,85.73,205984.0,61.513,61.5273,61.5058,61.5273,205984.0
2019-02-28 15:00:00,85.73,85.73,85.72,85.73,153069.0,61.5273,61.5273,61.5201,61.5273,153069.0
2019-02-28 15:10:00,85.73,85.74,85.72,85.74,419951.0,61.5273,61.5345,61.5201,61.5345,419951.0
2019-02-28 15:20:00,85.73,85.75,85.73,85.75,497329.0,61.5273,61.5417,61.5273,61.5417,497329.0
2019-02-28 15:30:00,85.74,85.75,85.73,85.75,156801.0,61.5345,61.5417,61.5273,61.5417,156801.0
2019-02-28 15:40:00,85.75,85.75,85.71,85.73,641267.0,61.5417,61.5417,61.513,61.5273,641267.0
2019-02-28 15:50:00,85.74,85.74,85.7,85.73,1428633.0,61.5345,61.5345,61.5058,61.5273,1428633.0
2019-03-01 09:30:00,85.55,85.62,85.52,85.6,348475.0,61.6719,61.7224,61.6503,61.708,348475.0
2019-03-01 09:40:00,85.59,85.63,85.58,85.62,1672268.0,61.7008,61.7296,61.6936,61.7224,1672268.0
2019-03-01 09:50:00,85.62,85.63,85.6,85.62,1043347.0,61.7224,61.7296,61.708,61.7224,1043347.0
2019-03-01 10:00:00,85.62,85.62,85.58,85.59,424187.0,61.7224,61.7224,61.6936,61.7008,424187.0
2019-03-01 10:10:00,85.59,85.6,85.54,85.55,856810.0,61.7008,61.708,61.6647,61.6719,856810.0
2019-03-01 10:20:00,85.55,85.55,85.5,85.52,352990.0,61.6719,61.6719,61.6359,61.6503,352990.0
2019-03-01 10:30:00,85.52,85.54,85.51,85.53,452341.0,61.6503,61.6647,61.6431,61.6575,452341.0
2019-03-01 10:40:00,85.54,85.58,85.53,85.56,514124.0,61.6647,61.6936,61.6575,61.6791,514124.0
2019-03-01 10:50:00,85.57,85.57,85.54,85.55,690199.0,61.6863,61.6863,61.6647,61.6719,690199.0
2019-03-01 11:00:00,85.55,85.59,85.54,85.57,500464.0,61.6719,61.7008,61.6647,61.6863,500464.0
2019-03-01 11:10:00,85.56,85.57,85.52,85.55,377926.0,61.6791,61.6863,61.6503,61.6719,377926.0
2019-03-01 11:20:00,85.54,85.56,85.51,85.55,434578.0,61.6647,61.6791,61.6431,61.6719,434578.0
2019-03-01 11:30:00,85.54,85.58,85.53,85.56,275817.0,61.6647,61.6936,61.6575,61.6791,275817.0
2019-03-01 11:40:00,85.56,85.57,85.53,85.55,208222.0,61.6791,61.6863,61.6575,61.6719,208222.0
2019-03-01 11:50:00,85.55,85.55,85.5,85.54,526502.0,61.6719,61.6719,61.6359,61.6647,526502.0
2019-03-01 12:00:00,85.53,85.55,85.5,85.55,481691.0,61.6575,61.6719,61.6359,61.6719,481691.0
2019-03-01 12:10:00,85.55,85.56,85.54,85.56,189207.0,61.6719,61.6791,61.6647,61.6791,189207.0
2019-03-01 12:20:00,85.56,85.59,85.55,85.59,379306.0,61.6791,61.7008,61.6719,61.7008,379306.0
2019-03-01 12:30:00,85.58,85.61,85.57,85.59,342141.0,61.6936,61.7152,61.6863,61.7008,342141.0
2019-03-01 12:40:00,85.59,85.6,85.57,85.6,203904.0,61.7008,61.708,61.6863,61.708,203904.0
2019-03-01 12:50:00,85.6,85.6,85.59,85.59,466085.0,61.708,61.708,61.7008,61.7008,466085.0
2019-03-01 13:00:00,85.59,85.6,85.58,85.59,183833.0,61.7008,61.708,61.6936,61.7008,183833.0
2019-03-01 13:10:00,85.6,85.6,85.58,85.59,75384.0,61.708,61.708,61.6936,61.7008,75384.0
2019-03-01 13:20:00,85.59,85.59,85.58,85.58,62756.0,61.7008,61.7008,61.6936,61.6936,62756.0
2019-03-01 13:30:00,85.59,85.59,85.57,85.59,88636.0,61.7008,61.7008,61.6863,61.7008,88636.0
2019-03-01 13:40:00,85.59,85.59,85.58,85.59,66800.0,61.7008,61.7008,61.6936,61.7008,66800.0
2019-03-01 13:50:00,85.59,85.59,85.58,85.59,118222.0,61.7008,61.7008,61.6936,61.7008,118222.0
2019-03-01 14:00:00,85.59,85.6,85.58,85.59,366952.0,61.7008,61.708,61.6936,61.7008,366952.0
2019-03-01 14:10:00,85.6,85.62,85.59,85.62,297458.0,61.708,61.7224,61.7008,61.7224,297458.0
2019-03-01 14:20:00,85.62,85.66,85.61,85.64,464397.0,61.7224,61.7512,61.7152,61.7368,464397.0
2019-03-01 14:30:00,85.64,85.64,85.62,85.64,297493.0,61.7368,61.7368,61.7224,61.7368,297493.0
2019-03-01 14:40:00,85.63,85.64,85.61,85.62,287888.0,61.7296,61.7368,61.7152,61.7224,287888.0
2019-03-01 14:50:00,85.63,85.65,85.62,85.65,379361.0,61.7296,61.744,61.7224,61.744,379361.0
2019-03-01 15:00:00,85.65,85.65,85.62,85.63,830051.0,61.744,61.744,61.7224,61.7296,830051.0
2019-03-01 15:10:00,85.63,85.63,85.6,85.62,420096.0,61.7296,61.7296,61.708,61.7224,420096.0
2019-03-01 15:20:00,85.62,85.62,85.6,85.62,351927.0,61.7224,61.7224,61.708,61.7224,351927.0
2019-03-01 15:30:00,85.62,85.62,85.59,85.6,324504.0,61.7224,61.7224,61.7008,61.708,324504.0
2019-03-01 15:40:00,85.6,85.61,85.59,85.59,798141.0,61.708,61.7152,61.7008,61.7008,798141.0
2019-03-01 15:50:00,85.59,85.63,85.59,85.6,4293521.0,61.7008,61.7296,61.7008,61.708,4293521.0
2019-03-04 09:30:00,85.71,85.75,85.67,85.73,429357.0,61.7873,61.8161,61.7584,61.8017,429357.0
2019-03-04 09:40:00,85.73,85.73,85.65,85.65,189411.0,61.8017,61.8017,61.744,61.744,189411.0
2019-03-04 09:50:00,85.66,85.68,85.63,85.67,273776.0,61.7512,61.7656,61.7296,61.7584,273776.0
2019-03-04 10:00:00,85.67,85.68,85.64,85.65,245228.0,61.7584,61.7656,61.7368,61.744,245228.0
2019-03-04 10:10:00,85.65,85.65,85.62,85.65,201418.0,61.744,61.744,61.7224,61.744,201418.0
2019-03-04 10:20:00,85.65,85.66,85.64,85.66,198058.0,61.744,61.7512,61.7368,61.7512,198058.0
2019-03-04 10:30:00,85.66,85.66,85.61,85.62,201711.0,61.7512,61.7512,61.7152,61.7224,201711.0
2019-03-04 10:40:00,85.62,85.62,85.59,85.61,599104.0,61.7224,61.7224,61.7008,61.7152,599104.0
2019-03-04 10:50:00,85.61,85.61,85.55,85.57,323780.0,61.7152,61.7152,61.6719,61.6863,323780.0
2019-03-04 11:00:00,85.57,85.57,85.53,85.54,680227.0,61.6863,61.6863,61.6575,61.6647,680227.0
2019-03-04 11:10:00,85.54,85.55,85.5,85.54,579863.0,61.6647,61.6719,61.6359,61.6647,579863.0
2019-03-04 11:20:00,85.54,85.55,85.47,85.48,594652.0,61.6647,61.6719,61.6143,61.6215,594652.0
2019-03-04 11:30:00,85.48,85.5,85.45,85.48,354308.0,61.6215,61.6359,61.5998,61.6215,354308.0
2019-03-04 11:40:00,85.48,85.49,85.4,85.42,599464.0,61.6215,61.6287,61.5638,61.5782,599464.0
2019-03-04 11:50:00,85.42,85.44,85.38,85.4,710891.0,61.5782,61.5926,61.5494,61.5638,710891.0
2019-03-04 12:00:00,85.39,85.46,85.38,85.41,417448.0,61.5566,61.6071,61.5494,61.571,417448.0
2019-03-04 12:10:00,85.41,85.42,85.33,85.35,398624.0,61.571,61.5782,61.5133,61.5278,398624.0
2019-03-04 12:20:00,85.35,85.4,85.34,85.4,268842.0,61.5278,61.5638,61.5205,61.5638,268842.0
2019-03-04 12:30:00,85.39,85.41,85.37,85.4,627364.0,61.5566,61.571,61.5422,61.5638,627364.0
2019-03-04 12:40:00,85.4,85.42,85.38,85.41,351144.0,61.5638,61.5782,61.5494,61.571,351144.0
2019-03-04 12:50:00,85.42,85.45,85.38,85.43,240039.0,61.5782,61.5998,61.5494,61.5854,240039.0
2019-03-04 13:00:00,85.43,85.44,85.39,85.4,182486.0,61.5854,61.5926,61.5566,61.5638,182486.0
2019-03-04 13:10:00,85.4,85.43,85.39,85.42,304676.0,61.5638,61.5854,61.5566,61.5782,304676.0
2019-03-04 13:20:00,85.43,85.44,85.41,85.42,411112.0,61.5854,61.5926,61.571,61.5782,411112.0
2019-03-04 13:30:00,85.42,85.42,85.39,85.41,134074.0,61.5782,61.5782,61.5566,61.571,134074.0
2019-03-04 13:40:00,85.41,85.44,85.4,85.44,271378.0,61.571,61.5926,61.5638,61.5926,271378.0
2019-03-04 13:50:00,85.44,85.48,85.43,85.46,169936.0,61.5926,61.6215,61.5854,61.6071,169936.0
2019-03-04 14:00:00,85.46,85.49,85.45,85.46,176814.0,61.6071,61.6287,61.5998,61.6071,176814.0
2019-03-04 14:10:00,85.46,85.49,85.44,85.49,220524.0,61.6071,61.6287,61.5926,61.6287,220524.0
2019-03-04 14:20:00,85.5,85.53,85.49,85.52,187357.0,61.6359,61.6575,61.6287,61.6503,187357.0
2019-03-04 14:30:00,85.53,85.53,85.5,85.51,336829.0,61.6575,61.6575,61.6359,61.6431,336829.0
2019-03-04 14:40:00,85.51,85.52,85.48,85.49,176968.0,61.6431,61.6503,61.6215,61.6287,176968.0
2019-03-04 14:50:00,85.49,85.52,85.48,85.48,183718.0,61.6287,61.6503,61.6215,61.6215,183718.0
2019-03-04 15:00:00,85.48,85.49,85.44,85.45,285909.0,61.6215,61.6287,61.5926,61.5998,285909.0
2019-03-04 15:10:00,85.45,85.48,85.44,85.48,214002.0,61.5998,61.6215,61.5926,61.6215,214002.0
2019-03-04 15:20:00,85.48,85.49,85.46,85.48,175751.0,61.6215,61.6287,61.6071,61.6215,175751.0
2019-03-04 15:30:00,85.48,85.5,85.47,85.48,155954.0,61.6215,61.6359,61.6143,61.6215,155954.0
2019-03-04 15:40:00,85.49,85.49,85.46,85.46,279212.0,61.6287,61.6287,61.6071,61.6071,279212.0
2019-03-04 15:50:00,85.47,85.48,85.45,85.48,916603.0,61.6143,61.6215,61.5998,61.6215,916603.0
2019-03-05 09:30:00,85.48,85.49,85.41,85.42,162719.0,61.6215,61.6287,61.571,61.5782,162719.0
2019-03-05 09:40:00,85.42,85.45,85.4,85.41,390147.0,61.5782,61.5998,61.5638,61.571,390147.0
2019-03-05 09:50:00,85.41,85.41,85.36,85.4,805243.0,61.571,61.571,61.535,61.5638,805243.0
2019-03-05 10:00:00,85.41,85.44,85.4,85.41,376284.0,61.571,61.5926,61.5638,61.571,376284.0
2019-03-05 10:10:00,85.41,85.41,85.38,85.38,251610.0,61.571,61.571,61.5494,61.5494,251610.0
2019-03-05 10:20:00,85.38,85.4,85.36,85.37,342452.0,61.5494,61.5638,61.535,61.5422,342452.0
2019-03-05 10:30:00,85.37,85.41,85.36,85.4,414385.0,61.5422,61.571,61.535,61.5638,414385.0
2019-03-05 10:40:00,85.4,85.41,85.37,85.39,239922.0,61.5638,61.571,61.5422,61.5566,239922.0
2019-03-05 10:50:00,85.39,85.41,85.38,85.4,227581.0,61.5566,61.571,61.5494,61.5638,227581.0
2019-03-05 11:00:00,85.4,85.41,85.38,85.41,353578.0,61.5638,61.571,61.5494,61.571,353578.0
2019-03-05 11:10:00,85.41,85.45,85.4,85.45,360758.0,61.571,61.5998,61.5638,61.5998,360758.0
2019-03-05 11:20:00,85.45,85.47,85.44,85.45,146196.0,61.5998,61.6143,61.5926,61.5998,146196.0
2019-03-05 11:30:00,85.45,85.46,85.44,85.45,121563.0,61.5998,61.6071,61.5926,61.5998,121563.0
2019-03-05 11:40:00,85.46,85.46,85.43,85.43,160409.0,61.6071,61.6071,61.5854,61.5854,160409.0
2019-03-05 11:50:00,85.44,85.44,85.42,85.44,261901.0,61.5926,61.5926,61.5782,61.5926,261901.0
2019-03-05 12:00:00,85.44,85.44,85.43,85.43,77753.0,61.5926,61.5926,61.5854,61.5854,77753.0
2019-03-05 12:10:00,85.43,85.44,85.42,85.44,280887.0,61.5854,61.5926,61.5782,61.5926,280887.0
2019-03-05 12:20:00,85.44,85.45,85.43,85.44,59419.0,61.5926,61.5998,61.5854,61.5926,59419.0
2019-03-05 12:30:00,85.45,85.45,85.43,85.45,73737.0,61.5998,61.5998,61.5854,61.5998,73737.0
2019-03-05 12:40:00,85.45,85.45,85.44,85.44,55427.0,61.5998,61.5998,61.5926,61.5926,55427.0
2019-03-05 12:50:00,85.45,85.45,85.43,85.44,332040.0,61.5998,61.5998,61.5854,61.5926,332040.0
2019-03-05 13:00:00,85.45,85.46,85.44,85.45,234736.0,61.5998,61.6071,61.5926,61.5998,234736.0
2019-03-05 13:10:00,85.45,85.46,85.45,85.45,77616.0,61.5998,61.6071,61.5998,61.5998,77616.0
2019-03-05 13:20:00,85.45,85.46,85.4,85.4,227081.0,61.5998,61.6071,61.5638,61.5638,227081.0
2019-03-05 13:30:00,85.4,85.42,85.39,85.42,401763.0,61.5638,61.5782,61.5566,61.5782,401763.0
2019-03-05 13:40:00,85.42,85.42,85.4,85.41,183193.0,61.5782,61.5782,61.5638,61.571,183193.0
2019-03-05 13:50:00,85.41,85.43,85.4,85.42,219060.0,61.571,61.5854,61.5638,61.5782,219060.0
2019-03-05 14:00:00,85.42,85.43,85.42,85.42,132010.0,61.5782,61.5854,61.5782,61.5782,132010.0
2019-03-05 14:10:00,85.42,85.43,85.41,85.42,80164.0,61.5782,61.5854,61.571,61.5782,80164.0
2019-03-05 14:20:00,85.42,85.43,85.42,85.42,125912.0,61.5782,61.5854,61.5782,61.5782,125912.0
2019-03-05 14:30:00,85.42,85.44,85.42,85.44,60356.0,61.5782,61.5926,61.5782,61.5926,60356.0
2019-03-05 14:40:00,85.44,85.45,85.43,85.45,61253.0,61.5926,61.5998,61.5854,61.5998,61253.0
2019-03-05 14:50:00,85.45,85.46,85.44,85.46,55364.0,61.5998,61.6071,61.5926,61.6071,55364.0
2019-03-05 15:00:00,85.45,85.46,85.44,85.45,549984.0,61.5998,61.6071,61.5926,61.5998,549984.0
2019-03-05 15:10:00,85.46,85.47,85.42,85.43,245254.0,61.6071,61.6143,61.5782,61.5854,245254.0
2019-03-05 15:20:00,85.43,85.45,85.42,85.44,319581.0,61.5854,61.5998,61.5782,61.5926,319581.0
2019-03-05 15:30:00,85.43,85.45,85.42,85.45,186458.0,61.5854,61.5998,61.5782,61.5998,186458.0
2019-03-05 15:40:00,85.45,85.48,85.44,85.48,553315.0,61.5998,61.6215,61.5926,61.6215,553315.0
2019-03-05 15:50:00,85.48,85.49,85.43,85.44,847470.0,61.6215,61.6287,61.5854,61.5926,847470.0
2019-03-06 09:30:00,85.4,85.4,85.31,85.33,555445.0,61.5638,61.5638,61.4989,61.5133,555445.0
2019-03-06 09:40:00,85.33,85.33,85.3,85.3,234453.0,61.5133,61.5133,61.4917,61.4917,234453.0
2019-03-06 09:50:00,85.3,85.32,85.27,85.32,358541.0,61.4917,61.5061,61.4701,61.5061,358541.0
2019-03-06 10:00:00,85.32,85.35,85.29,85.35,326050.0,61.5061,61.5278,61.4845,61.5278,326050.0
2019-03-06 10:10:00,85.35,85.35,85.3,85.31,379721.0,61.5278,61.5278,61.4917,61.4989,379721.0
2019-03-06 10:20:00,85.31,85.35,85.3,85.33,371122.0,61.4989,61.5278,61.4917,61.5133,371122.0
2019-03-06 10:30:00,85.33,85.33,85.28,85.31,582776.0,61.5133,61.5133,61.4773,61.4989,582776.0
2019-03-06 10:40:00,85.31,85.35,85.3,85.33,188494.0,61.4989,61.5278,61.4917,61.5133,188494.0
2019-03-06 10:50:00,85.33,85.38,85.32,85.36,168774.0,61.5133,61.5494,61.5061,61.535,168774.0
2019-03-06 11:00:00,85.36,85.39,85.34,85.38,402308.0,61.535,61.5566,61.5205,61.5494,402308.0
2019-03-06 11:10:00,85.38,85.42,85.37,85.39,811728.0,61.5494,61.5782,61.5422,61.5566,811728.0
2019-03-06 11:20:00,85.38,85.39,85.36,85.38,146330.0,61.5494,61.5566,61.535,61.5494,146330.0
2019-03-06 11:30:00,85.38,85.39,85.36,85.38,148900.0,61.5494,61.5566,61.535,61.5494,148900.0
2019-03-06 11:40:00,85.37,85.37,85.35,85.36,141268.0,61.5422,61.5422,61.5278,61.535,141268.0
2019-03-06 11:50:00,85.36,85.36,85.31,85.33,262458.0,61.535,61.535,61.4989,61.5133,262458.0
2019-03-06 12:00:00,85.33,85.35,85.32,85.34,300033.0,61.5133,61.5278,61.5061,61.5205,300033.0
2019-03-06 12:10:00,85.34,85.35,85.3,85.31,455550.0,61.5205,61.5278,61.4917,61.4989,455550.0
2019-03-06 12:20:00,85.31,85.31,85.29,85.31,322487.0,61.4989,61.4989,61.4845,61.4989,322487.0
2019-03-06 12:30:00,85.31,85.34,85.3,85.33,137599.0,61.4989,61.5205,61.4917,61.5133,137599.0
2019-03-06 12:40:00,85.33,85.33,85.29,85.3,266509.0,61.5133,61.5133,61.4845,61.4917,266509.0
2019-03-06 12:50:00,85.29,85.32,85.28,85.29,548448.0,61.4845,61.5061,61.4773,61.4845,548448.0
2019-03-06 13:00:00,85.29,85.29,85.26,85.28,416355.0,61.4845,61.4845,61.4629,61.4773,416355.0
2019-03-06 13:10:00,85.29,85.34,85.28,85.33,396159.0,61.4845,61.5205,61.4773,61.5133,396159.0
2019-03-06 13:20:00,85.33,85.33,85.3,85.31,67147.0,61.5133,61.5133,61.4917,61.4989,67147.0
2019-03-06 13:30:00,85.32,85.37,85.31,85.37,251443.0,61.5061,61.5422,61.4989,61.5422,251443.0
2019-03-06 13:40:00,85.37,85.38,85.27,85.29,340129.0,61.5422,61.5494,61.4701,61.4845,340129.0
2019-03-06 13:50:00,85.29,85.34,85.28,85.34,231590.0,61.4845,61.5205,61.4773,61.5205,231590.0
2019-03-06 14:00:00,85.34,85.34,85.3,85.3,264522.0,61.5205,61.5205,61.4917,61.4917,264522.0
2019-03-06 14:10:00,85.31,85.32,85.3,85.31,646535.0,61.4989,61.5061,61.4917,61.4989,646535.0
2019-03-06 14:20:00,85.31,85.33,85.3,85.31,230361.0,61.4989,61.5133,61.4917,61.4989,230361.0
2019-03-06 14:30:00,85.31,85.32,85.29,85.3,199975.0,61.4989,61.5061,61.4845,61.4917,199975.0
2019-03-06 14:40:00,85.3,85.3,85.29,85.3,230256.0,61.4917,61.4917,61.4845,61.4917,230256.0
2019-03-06 14:50:00,85.3,85.3,85.28,85.3,414565.0,61.4917,61.4917,61.4773,61.4917,414565.0
2019-03-06 15:00:00,85.3,85.31,85.27,85.28,319725.0,61.4917,61.4989,61.4701,61.4773,319725.0
2019-03-06 15:10:00,85.28,85.29,85.26,85.29,411312.0,61.4773,61.4845,61.4629,61.4845,411312.0
2019-03-06 15:20:00,85.29,85.29,85.26,85.29,377365.0,61.4845,61.4845,61.4629,61.4845,377365.0
2019-03-06 15:30:00,85.29,85.31,85.28,85.3,342770.0,61.4845,61.4989,61.4773,61.4917,342770.0
2019-03-06 15:40:00,85.3,85.32,85.28,85.31,333369.0,61.4917,61.5061,61.4773,61.4989,333369.0
2019-03-06 15:50:00,85.3,85.34,85.29,85.3,1788900.0,61.4917,61.5205,61.4845,61.4917,1788900.0
2019-03-07 09:30:00,85.32,85.34,85.24,85.27,496376.0,61.5061,61.5205,61.4485,61.4701,496376.0
2019-03-07 09:40:00,85.27,85.27,85.12,85.14,653108.0,61.4701,61.4701,61.3619,61.3764,653108.0
2019-03-07 09:50:00,85.14,85.14,85.09,85.12,517988.0,61.3764,61.3764,61.3403,61.3619,517988.0
2019-03-07 10:00:00,85.12,85.17,85.11,85.15,1114749.0,61.3619,61.398,61.3547,61.3836,1114749.0
2019-03-07 10:10:00,85.16,85.16,85.08,85.1,2547486.0,61.3908,61.3908,61.3331,61.3475,2547486.0
2019-03-07 10:20:00,85.09,85.16,85.08,85.13,1494978.0,61.3403,61.3908,61.3331,61.3692,1494978.0
2019-03-07 10:30:00,85.13,85.18,85.13,85.17,846321.0,61.3692,61.4052,61.3692,61.398,846321.0
2019-03-07 10:40:00,85.17,85.18,85.12,85.16,786678.0,61.398,61.4052,61.3619,61.3908,786678.0
2019-03-07 10:50:00,85.17,85.18,85.14,85.17,753444.0,61.398,61.4052,61.3764,61.398,753444.0
2019-03-07 11:00:00,85.17,85.19,85.13,85.15,812288.0,61.398,61.4124,61.3692,61.3836,812288.0
2019-03-07 11:10:00,85.15,85.18,85.14,85.16,255148.0,61.3836,61.4052,61.3764,61.3908,255148.0
2019-03-07 11:20:00,85.16,85.19,85.14,85.19,452218.0,61.3908,61.4124,61.3764,61.4124,452218.0
2019-03-07 11:30:00,85.19,85.21,85.18,85.2,440093.0,61.4124,61.4268,61.4052,61.4196,440093.0
2019-03-07 11:40:00,85.19,85.2,85.17,85.17,353756.0,61.4124,61.4196,61.398,61.398,353756.0
2019-03-07 11:50:00,85.17,85.2,85.16,85.19,318672.0,61.398,61.4196,61.3908,61.4124,318672.0
2019-03-07 12:00:00,85.19,85.2,85.16,85.2,281795.0,61.4124,61.4196,61.3908,61.4196,281795.0
2019-03-07 12:10:00,85.2,85.2,85.16,85.16,73747.0,61.4196,61.4196,61.3908,61.3908,73747.0
2019-03-07 12:20:00,85.17,85.19,85.16,85.19,82019.0,61.398,61.4124,61.3908,61.4124,82019.0
2019-03-07 12:30:00,85.19,85.2,85.16,85.2,561149.0,61.4124,61.4196,61.3908,61.4196,561149.0
2019-03-07 12:40:00,85.2,85.22,85.19,85.22,287534.0,61.4196,61.434,61.4124,61.434,287534.0
2019-03-07 12:50:00,85.22,85.26,85.21,85.25,428689.0,61.434,61.4629,61.4268,61.4557,428689.0
2019-03-07 13:00:00,85.25,85.26,85.23,85.23,318445.0,61.4557,61.4629,61.4412,61.4412,318445.0
2019-03-07 13:10:00,85.23,85.25,85.23,85.24,90057.0,61.4412,61.4557,61.4412,61.4485,90057.0
2019-03-07 13:20:00,85.24,85.25,85.22,85.23,177478.0,61.4485,61.4557,61.434,61.4412,177478.0
2019-03-07 13:30:00,85.23,85.24,85.21,85.23,250936.0,61.4412,61.4485,61.4268,61.4412,250936.0
2019-03-07 13:40:00,85.23,85.23,85.2,85.22,600341.0,61.4412,61.4412,61.4196,61.434,600341.0
2019-03-07 13:50:00,85.23,85.23,85.19,85.22,171061.0,61.4412,61.4412,61.4124,61.434,171061.0
2019-03-07 14:00:00,85.22,85.23,85.19,85.2,426308.0,61.434,61.4412,61.4124,61.4196,426308.0
2019-03-07 14:10:00,85.21,85.22,85.19,85.22,970536.0,61.4268,61.434,61.4124,61.434,970536.0
2019-03-07 14:20:00,85.22,85.23,85.21,85.23,169598.0,61.434,61.4412,61.4268,61.4412,169598.0
2019-03-07 14:30:00,85.23,85.23,85.18,85.2,289983.0,61.4412,61.4412,61.4052,61.4196,289983.0
2019-03-07 14:40:00,85.2,85.22,85.18,85.2,217314.0,61.4196,61.434,61.4052,61.4196,217314.0
2019-03-07 14:50:00,85.2,85.21,85.17,85.18,429666.0,61.4196,61.4268,61.398,61.4052,429666.0
2019-03-07 15:00:00,85.18,85.19,85.13,85.16,520569.0,61.4052,61.4124,61.3692,61.3908,520569.0
2019-03-07 15:10:00,85.17,85.21,85.16,85.2,347387.0,61.398,61.4268,61.3908,61.4196,347387.0
2019-03-07 15:20:00,85.2,85.22,85.18,85.18,222542.0,61.4196,61.434,61.4052,61.4052,222542.0
2019-03-07 15:30:00,85.18,85.23,85.17,85.23,300926.0,61.4052,61.4412,61.398,61.4412,300926.0
2019-03-07 15:40:00,85.23,85.23,85.2,85.22,398639.0,61.4412,61.4412,61.4196,61.434,398639.0
2019-03-07 15:50:00,85.21,85.25,85.2,85.23,1318598.0,61.4268,61.4557,61.4196,61.4412,1318598.0
2019-03-08 09:30:00,84.99,84.99,84.82,84.88,2039463.0,61.2682,61.2682,61.1457,61.1889,2039463.0
2019-03-08 09:40:00,84.88,84.93,84.85,84.89,1077818.0,61.1889,61.225,61.1673,61.1961,1077818.0
2019-03-08 09:50:00,84.9,84.91,84.83,84.84,315545.0,61.2034,61.2106,61.1529,61.1601,315545.0
2019-03-08 10:00:00,84.84,84.87,84.81,84.87,526655.0,61.1601,61.1817,61.1385,61.1817,526655.0
2019-03-08 10:10:00,84.87,84.9,84.81,84.83,565385.0,61.1817,61.2034,61.1385,61.1529,565385.0
2019-03-08 10:20:00,84.83,84.88,84.82,84.86,266850.0,61.1529,61.1889,61.1457,61.1745,266850.0
2019-03-08 10:30:00,84.86,84.89,84.84,84.88,433486.0,61.1745,61.1961,61.1601,61.1889,433486.0
2019-03-08 10:40:00,84.88,85.0,84.87,84.99,638790.0,61.1889,61.2754,61.1817,61.2682,638790.0
2019-03-08 10:50:00,84.99,84.99,84.95,84.95,551590.0,61.2682,61.2682,61.2394,61.2394,551590.0
2019-03-08 11:00:00,84.95,84.97,84.94,84.95,623048.0,61.2394,61.2538,61.2322,61.2394,623048.0
2019-03-08 11:10:00,84.95,84.97,84.93,84.95,327878.0,61.2394,61.2538,61.225,61.2394,327878.0
2019-03-08 11:20:00,84.95,85.0,84.94,84.99,351282.0,61.2394,61.2754,61.2322,61.2682,351282.0
2019-03-08 11:30:00,85.0,85.03,84.99,85.01,428600.0,61.2754,61.2971,61.2682,61.2827,428600.0
2019-03-08 11:40:00,85.01,85.03,85.0,85.01,218372.0,61.2827,61.2971,61.2754,61.2827,218372.0
2019-03-08 11:50:00,85.01,85.01,84.98,84.98,131143.0,61.2827,61.2827,61.261,61.261,131143.0
2019-03-08 12:00:00,84.99,84.99,84.9,84.92,480812.0,61.2682,61.2682,61.2034,61.2178,480812.0
2019-03-08 12:10:00,84.92,84.94,84.91,84.91,224964.0,61.2178,61.2322,61.2106,61.2106,224964.0
2019-03-08 12:20:00,84.91,84.93,84.9,84.92,110078.0,61.2106,61.225,61.2034,61.2178,110078.0
2019-03-08 12:30:00,84.92,84.92,84.9,84.92,97290.0,61.2178,61.2178,61.2034,61.2178,97290.0
2019-03-08 12:40:00,84.91,84.92,84.9,84.91,141982.0,61.2106,61.2178,61.2034,61.2106,141982.0
2019-03-08 12:50:00,84.91,84.91,84.89,84.9,284909.0,61.2106,61.2106,61.1961,61.2034,284909.0
2019-03-08 13:00:00,84.9,84.91,84.89,84.9,81918.0,61.2034,61.2106,61.1961,61.2034,81918.0
2019-03-08 13:10:00,84.9,84.93,84.89,84.9,254431.0,61.2034,61.225,61.1961,61.2034,254431.0
2019-03-08 13:20:00,84.9,84.91,84.88,84.88,148603.0,61.2034,61.2106,61.1889,61.1889,148603.0
2019-03-08 13:30:00,84.89,84.9,84.86,84.9,478194.0,61.1961,61.2034,61.1745,61.2034,478194.0
2019-03-08 13:40:00,84.9,84.94,84.89,84.92,290290.0,61.2034,61.2322,61.1961,61.2178,290290.0
2019-03-08 13:50:00,84.92,84.93,84.91,84.92,288874.0,61.2178,61.225,61.2106,61.2178,288874.0
2019-03-08 14:00:00,84.92,84.93,84.9,84.91,602105.0,61.2178,61.225,61.2034,61.2106,602105.0
2019-03-08 14:10:00,84.92,84.95,84.91,84.95,203094.0,61.2178,61.2394,61.2106,61.2394,203094.0
2019-03-08 14:20:00,84.95,84.96,84.94,84.95,125606.0,61.2394,61.2466,61.2322,61.2394,125606.0
2019-03-08 14:30:00,84.95,85.0,84.94,84.98,208142.0,61.2394,61.2754,61.2322,61.261,208142.0
2019-03-08 14:40:00,84.98,85.01,84.98,85.0,230792.0,61.261,61.2827,61.261,61.2754,230792.0
2019-03-08 14:50:00,85.0,85.02,84.99,85.01,206657.0,61.2754,61.2899,61.2682,61.2827,206657.0
2019-03-08 15:00:00,85.01,85.04,85.0,85.04,862043.0,61.2827,61.3043,61.2754,61.3043,862043.0
2019-03-08 15:10:00,85.04,85.04,85.02,85.02,412119.0,61.3043,61.3043,61.2899,61.2899,412119.0
2019-03-08 15:20:00,85.03,85.03,85.01,85.02,130581.0,61.2971,61.2971,61.2827,61.2899,130581.0
2019-03-08 15:30:00,85.02,85.05,85.01,85.03,226842.0,61.2899,61.3115,61.2827,61.2971,226842.0
2019-03-08 15:40:00,85.03,85.09,85.02,85.08,530091.0,61.2971,61.3403,61.2899,61.3331,530091.0
2019-03-08 15:50:00,85.08,85.12,85.07,85.09,2225097.0,61.3331,61.3619,61.3259,61.3403,2225097.0
2019-03-11 09:30:00,85.11,85.16,85.05,85.13,725710.0,61.3547,61.3908,61.3115,61.3692,725710.0
2019-03-11 09:40:00,85.13,85.15,85.12,85.14,238128.0,61.3692,61.3836,61.3619,61.3764,238128.0
2019-03-11 09:50:00,85.14,85.2,85.12,85.19,292895.0,61.3764,61.4196,61.3619,61.4124,292895.0
2019-03-11 10:00:00,85.19,85.21,85.18,85.2,261402.0,61.4124,61.4268,61.4052,61.4196,261402.0
2019-03-11 10:10:00,85.2,85.21,85.19,85.2,205532.0,61.4196,61.4268,61.4124,61.4196,205532.0
2019-03-11 10:20:00,85.2,85.21,85.2,85.2,69386.0,61.4196,61.4268,61.4196,61.4196,69386.0
2019-03-11 10:30:00,85.2,85.21,85.18,85.2,174667.0,61.4196,61.4268,61.4052,61.4196,174667.0
2019-03-11 10:40:00,85.2,85.21,85.2,85.2,210428.0,61.4196,61.4268,61.4196,61.4196,210428.0
2019-03-11 10:50:00,85.21,85.23,85.21,85.23,188013.0,61.4268,61.4412,61.4268,61.4412,188013.0
2019-03-11 11:00:00,85.23,85.24,85.22,85.23,88588.0,61.4412,61.4485,61.434,61.4412,88588.0
2019-03-11 11:10:00,85.23,85.25,85.23,85.23,165698.0,61.4412,61.4557,61.4412,61.4412,165698.0
2019-03-11 11:20:00,85.24,85.25,85.22,85.25,155106.0,61.4485,61.4557,61.434,61.4557,155106.0
2019-03-11 11:30:00,85.25,85.26,85.23,85.25,140643.0,61.4557,61.4629,61.4412,61.4557,140643.0
2019-03-11 11:40:00,85.26,85.27,85.24,85.25,201830.0,61.4629,61.4701,61.4485,61.4557,201830.0
2019-03-11 11:50:00,85.25,85.28,85.25,85.27,171029.0,61.4557,61.4773,61.4557,61.4701,171029.0
2019-03-11 12:00:00,85.27,85.28,85.26,85.28,138677.0,61.4701,61.4773,61.4629,61.4773,138677.0
2019-03-11 12:10:00,85.28,85.28,85.27,85.28,132106.0,61.4773,61.4773,61.4701,61.4773,132106.0
2019-03-11 12:20:00,85.28,85.28,85.26,85.27,217722.0,61.4773,61.4773,61.4629,61.4701,217722.0
2019-03-11 12:30:00,85.27,85.27,85.26,85.26,89733.0,61.4701,61.4701,61.4629,61.4629,89733.0
2019-03-11 12:40:00,85.26,85.27,85.25,85.25,88425.0,61.4629,61.4701,61.4557,61.4557,88425.0
2019-03-11 12:50:00,85.25,85.26,85.24,85.25,119675.0,61.4557,61.4629,61.4485,61.4557,119675.0
2019-03-11 13:00:00,85.25,85.26,85.24,85.25,300537.0,61.4557,61.4629,61.4485,61.4557,300537.0
2019-03-11 13:10:00,85.25,85.27,85.24,85.26,121642.0,61.4557,61.4701,61.4485,61.4629,121642.0
2019-03-11 13:20:00,85.27,85.28,85.26,85.28,188623.0,61.4701,61.4773,61.4629,61.4773,188623.0
2019-03-11 13:30:00,85.28,85.29,85.27,85.29,150034.0,61.4773,61.4845,61.4701,61.4845,150034.0
2019-03-11 13:40:00,85.29,85.3,85.28,85.3,146153.0,61.4845,61.4917,61.4773,61.4917,146153.0
2019-03-11 13:50:00,85.3,85.31,85.29,85.31,122014.0,61.4917,61.4989,61.4845,61.4989,122014.0
2019-03-11 14:00:00,85.31,85.32,85.3,85.31,110383.0,61.4989,61.5061,61.4917,61.4989,110383.0
2019-03-11 14:10:00,85.31,85.31,85.3,85.31,152398.0,61.4989,61.4989,61.4917,61.4989,152398.0
2019-03-11 14:20:00,85.31,85.31,85.3,85.31,95114.0,61.4989,61.4989,61.4917,61.4989,95114.0
2019-03-11 14:30:00,85.31,85.32,85.3,85.31,178189.0,61.4989,61.5061,61.4917,61.4989,178189.0
2019-03-11 14:40:00,85.31,85.32,85.29,85.3,281225.0,61.4989,61.5061,61.4845,61.4917,281225.0
2019-03-11 14:50:00,85.3,85.3,85.27,85.29,266908.0,61.4917,61.4917,61.4701,61.4845,266908.0
2019-03-11 15:00:00,85.3,85.3,85.27,85.27,242331.0,61.4917,61.4917,61.4701,61.4701,242331.0
2019-03-11 15:10:00,85.27,85.29,85.26,85.27,498659.0,61.4701,61.4845,61.4629,61.4701,498659.0
2019-03-11 15:20:00,85.27,85.29,85.25,85.28,587389.0,61.4701,61.4845,61.4557,61.4773,587389.0
2019-03-11 15:30:00,85.29,85.3,85.28,85.3,1154501.0,61.4845,61.4917,61.4773,61.4917,1154501.0
2019-03-11 15:40:00,85.3,85.33,85.29,85.33,1000562.0,61.4917,61.5133,61.4845,61.5133,1000562.0
2019-03-11 15:50:00,85.33,85.39,85.32,85.37,2258466.0,61.5133,61.5566,61.5061,61.5422,2258466.0
2019-03-12 09:30:00,85.38,85.39,85.29,85.38,653832.0,61.5494,61.5566,61.4845,61.5494,653832.0
2019-03-12 09:40:00,85.38,85.43,85.37,85.42,839285.0,61.5494,61.5854,61.5422,61.5782,839285.0
2019-03-12 09:50:00,85.42,85.45,85.42,85.44,366902.0,61.5782,61.5998,61.5782,61.5926,366902.0
2019-03-12 10:00:00,85.44,85.45,85.43,85.44,279732.0,61.5926,61.5998,61.5854,61.5926,279732.0
2019-03-12 10:10:00,85.44,85.45,85.42,85.45,373755.0,61.5926,61.5998,61.5782,61.5998,373755.0
2019-03-12 10:20:00,85.45,85.48,85.44,85.48,215602.0,61.5998,61.6215,61.5926,61.6215,215602.0
2019-03-12 10:30:00,85.48,85.52,85.48,85.52,490890.0,61.6215,61.6503,61.6215,61.6503,490890.0
2019-03-12 10:40:00,85.51,85.52,85.49,85.51,311231.0,61.6431,61.6503,61.6287,61.6431,311231.0
2019-03-12 10:50:00,85.51,85.52,85.49,85.5,254655.0,61.6431,61.6503,61.6287,61.6359,254655.0
2019-03-12 11:00:00,85.5,85.5,85.48,85.48,158501.0,61.6359,61.6359,61.6215,61.6215,158501.0
2019-03-12 11:10:00,85.49,85.51,85.48,85.49,297506.0,61.6287,61.6431,61.6215,61.6287,297506.0
2019-03-12 11:20:00,85.48,85.49,85.47,85.47,183242.0,61.6215,61.6287,61.6143,61.6143,183242.0
2019-03-12 11:30:00,85.48,85.49,85.46,85.48,387387.0,61.6215,61.6287,61.6071,61.6215,387387.0
2019-03-12 11:40:00,85.48,85.5,85.48,85.5,162277.0,61.6215,61.6359,61.6215,61.6359,162277.0
2019-03-12 11:50:00,85.5,85.51,85.49,85.51,211494.0,61.6359,61.6431,61.6287,61.6431,211494.0
2019-03-12 12:00:00,85.51,85.52,85.5,85.52,149627.0,61.6431,61.6503,61.6359,61.6503,149627.0
2019-03-12 12:10:00,85.52,85.53,85.51,85.53,351574.0,61.6503,61.6575,61.6431,61.6575,351574.0
2019-03-12 12:20:00,85.53,85.53,85.51,85.51,530206.0,61.6575,61.6575,61.6431,61.6431,530206.0
2019-03-12 12:30:00,85.51,85.52,85.5,85.51,135853.0,61.6431,61.6503,61.6359,61.6431,135853.0
2019-03-12 12:40:00,85.51,85.52,85.5,85.51,211495.0,61.6431,61.6503,61.6359,61.6431,211495.0
2019-03-12 12:50:00,85.51,85.55,85.51,85.55,399135.0,61.6431,61.6719,61.6431,61.6719,399135.0
2019-03-12 13:00:00,85.55,85.56,85.54,85.56,271167.0,61.6719,61.6791,61.6647,61.6791,271167.0
2019-03-12 13:10:00,85.56,85.57,85.55,85.57,153005.0,61.6791,61.6863,61.6719,61.6863,153005.0
2019-03-12 13:20:00,85.57,85.58,85.57,85.58,158263.0,61.6863,61.6936,61.6863,61.6936,158263.0
2019-03-12 13:30:00,85.58,85.58,85.56,85.56,282000.0,61.6936,61.6936,61.6791,61.6791,282000.0
2019-03-12 13:40:00,85.56,85.57,85.53,85.54,464434.0,61.6791,61.6863,61.6575,61.6647,464434.0
2019-03-12 13:50:00,85.54,85.54,85.53,85.54,118266.0,61.6647,61.6647,61.6575,61.6647,118266.0
2019-03-12 14:00:00,85.54,85.55,85.53,85.55,306278.0,61.6647,61.6719,61.6575,61.6719,306278.0
2019-03-12 14:10:00,85.55,85.56,85.54,85.56,211319.0,61.6719,61.6791,61.6647,61.6791,211319.0
2019-03-12 14:20:00,85.56,85.56,85.55,85.56,205483.0,61.6791,61.6791,61.6719,61.6791,205483.0
2019-03-12 14:30:00,85.56,85.56,85.55,85.56,250107.0,61.6791,61.6791,61.6719,61.6791,250107.0
2019-03-12 14:40:00,85.55,85.56,85.53,85.53,247181.0,61.6719,61.6791,61.6575,61.6575,247181.0
2019-03-12 14:50:00,85.53,85.54,85.51,85.51,278906.0,61.6575,61.6647,61.6431,61.6431,278906.0
2019-03-12 15:00:00,85.51,85.51,85.5,85.51,488440.0,61.6431,61.6431,61.6359,61.6431,488440.0
2019-03-12 15:10:00,85.51,85.51,85.46,85.48,413207.0,61.6431,61.6431,61.6071,61.6215,413207.0
2019-03-12 15:20:00,85.48,85.5,85.46,85.5,501785.0,61.6215,61.6359,61.6071,61.6359,501785.0
2019-03-12 15:30:00,85.5,85.5,85.49,85.49,168570.0,61.6359,61.6359,61.6287,61.6287,168570.0
2019-03-12 15:40:00,85.49,85.52,85.49,85.52,549512.0,61.6287,61.6503,61.6287,61.6503,549512.0
2019-03-12 15:50:00,85.52,85.54,85.51,85.52,2488873.0,61.6503,61.6647,61.6431,61.6503,2488873.0
2019-03-13 09:30:00,85.57,85.62,85.56,85.61,459660.0,61.6863,61.7224,61.6791,61.7152,459660.0
2019-03-13 09:40:00,85.6,85.63,85.6,85.63,119786.0,61.708,61.7296,61.708,61.7296,119786.0
2019-03-13 09:50:00,85.63,85.64,85.62,85.63,521484.0,61.7296,61.7368,61.7224,61.7296,521484.0
2019-03-13 10:00:00,85.63,85.64,85.62,85.64,1035826.0,61.7296,61.7368,61.7224,61.7368,1035826.0
2019-03-13 10:10:00,85.65,85.68,85.64,85.68,344137.0,61.744,61.7656,61.7368,61.7656,344137.0
2019-03-13 10:20:00,85.68,85.69,85.66,85.67,852134.0,61.7656,61.7729,61.7512,61.7584,852134.0
2019-03-13 10:30:00,85.67,85.69,85.67,85.68,200136.0,61.7584,61.7729,61.7584,61.7656,200136.0
2019-03-13 10:40:00,85.67,85.68,85.67,85.67,187798.0,61.7584,61.7656,61.7584,61.7584,187798.0
2019-03-13 10:50:00,85.68,85.69,85.67,85.69,276842.0,61.7656,61.7729,61.7584,61.7729,276842.0
2019-03-13 11:00:00,85.69,85.72,85.68,85.7,489174.0,61.7729,61.7945,61.7656,61.7801,489174.0
2019-03-13 11:10:00,85.71,85.72,85.7,85.72,162179.0,61.7873,61.7945,61.7801,61.7945,162179.0
2019-03-13 11:20:00,85.72,85.73,85.71,85.72,162414.0,61.7945,61.8017,61.7873,61.7945,162414.0
2019-03-13 11:30:00,85.73,85.74,85.68,85.72,1501610.0,61.8017,61.8089,61.7656,61.7945,1501610.0
2019-03-13 11:40:00,85.72,85.72,85.69,85.71,367362.0,61.7945,61.7945,61.7729,61.7873,367362.0
2019-03-13 11:50:00,85.71,85.71,85.7,85.71,144858.0,61.7873,61.7873,61.7801,61.7873,144858.0
2019-03-13 12:00:00,85.71,85.71,85.7,85.71,125848.0,61.7873,61.7873,61.7801,61.7873,125848.0
2019-03-13 12:10:00,85.71,85.71,85.7,85.71,92789.0,61.7873,61.7873,61.7801,61.7873,92789.0
2019-03-13 12:20:00,85.7,85.71,85.68,85.7,359769.0,61.7801,61.7873,61.7656,61.7801,359769.0
2019-03-13 12:30:00,85.7,85.7,85.69,85.7,96132.0,61.7801,61.7801,61.7729,61.7801,96132.0
2019-03-13 12:40:00,85.7,85.73,85.69,85.72,390242.0,61.7801,61.8017,61.7729,61.7945,390242.0
2019-03-13 12:50:00,85.72,85.73,85.71,85.72,124762.0,61.7945,61.8017,61.7873,61.7945,124762.0
2019-03-13 13:00:00,85.72,85.72,85.71,85.72,79952.0,61.7945,61.7945,61.7873,61.7945,79952.0
2019-03-13 13:10:00,85.72,85.74,85.71,85.73,245522.0,61.7945,61.8089,61.7873,61.8017,245522.0
2019-03-13 13:20:00,85.73,85.74,85.71,85.73,323910.0,61.8017,61.8089,61.7873,61.8017,323910.0
2019-03-13 13:30:00,85.73,85.74,85.72,85.73,169308.0,61.8017,61.8089,61.7945,61.8017,169308.0
2019-03-13 13:40:00,85.73,85.73,85.71,85.72,147943.0,61.8017,61.8017,61.7873,61.7945,147943.0
2019-03-13 13:50:00,85.73,85.74,85.72,85.74,117933.0,61.8017,61.8089,61.7945,61.8089,117933.0
2019-03-13 14:00:00,85.74,85.77,85.73,85.77,205483.0,61.8089,61.8305,61.8017,61.8305,205483.0
2019-03-13 14:10:00,85.77,85.77,85.76,85.77,164276.0,61.8305,61.8305,61.8233,61.8305,164276.0
2019-03-13 14:20:00,85.76,85.77,85.74,85.76,240452.0,61.8233,61.8305,61.8089,61.8233,240452.0
2019-03-13 14:30:00,85.76,85.76,85.74,85.75,170783.0,61.8233,61.8233,61.8089,61.8161,170783.0
2019-03-13 14:40:00,85.75,85.75,85.71,85.72,637397.0,61.8161,61.8161,61.7873,61.7945,637397.0
2019-03-13 14:50:00,85.72,85.72,85.71,85.72,238520.0,61.7945,61.7945,61.7873,61.7945,238520.0
2019-03-13 15:00:00,85.72,85.72,85.7,85.7,272217.0,61.7945,61.7945,61.7801,61.7801,272217.0
2019-03-13 15:10:00,85.71,85.72,85.7,85.72,365431.0,61.7873,61.7945,61.7801,61.7945,365431.0
2019-03-13 15:20:00,85.72,85.73,85.71,85.73,278576.0,61.7945,61.8017,61.7873,61.8017,278576.0
2019-03-13 15:30:00,85.73,85.73,85.72,85.73,367860.0,61.8017,61.8017,61.7945,61.8017,367860.0
2019-03-13 15:40:00,85.73,85.73,85.7,85.73,632159.0,61.8017,61.8017,61.7801,61.8017,632159.0
2019-03-13 15:50:00,85.72,85.77,85.72,85.75,1446226.0,61.7945,61.8305,61.7945,61.8161,1446226.0
2019-03-14 09:30:00,85.73,85.73,85.67,85.7,177880.0,61.8017,61.8017,61.7584,61.7801,177880.0
2019-03-14 09:40:00,85.7,85.74,85.7,85.73,242876.0,61.7801,61.8089,61.7801,61.8017,242876.0
2019-03-14 09:50:00,85.73,85.75,85.72,85.72,85021.0,61.8017,61.8161,61.7945,61.7945,85021.0
2019-03-14 10:00:00,85.72,85.73,85.68,85.69,297183.0,61.7945,61.8017,61.7656,61.7729,297183.0
2019-03-14 10:10:00,85.69,85.7,85.68,85.7,92405.0,61.7729,61.7801,61.7656,61.7801,92405.0
2019-03-14 10:20:00,85.7,85.71,85.69,85.7,111294.0,61.7801,61.7873,61.7729,61.7801,111294.0
2019-03-14 10:30:00,85.7,85.73,85.69,85.71,229620.0,61.7801,61.8017,61.7729,61.7873,229620.0
2019-03-14 10:40:00,85.71,85.72,85.7,85.7,73451.0,61.7873,61.7945,61.7801,61.7801,73451.0
2019-03-14 10:50:00,85.7,85.72,85.69,85.7,84722.0,61.7801,61.7945,61.7729,61.7801,84722.0
2019-03-14 11:00:00,85.7,85.71,85.68,85.7,265653.0,61.7801,61.7873,61.7656,61.7801,265653.0
2019-03-14 11:10:00,85.7,85.78,85.7,85.78,659176.0,61.7801,61.8377,61.7801,61.8377,659176.0
2019-03-14 11:20:00,85.78,85.78,85.74,85.75,512242.0,61.8377,61.8377,61.8089,61.8161,512242.0
2019-03-14 11:30:00,85.75,85.77,85.74,85.77,161658.0,61.8161,61.8305,61.8089,61.8305,161658.0
2019-03-14 11:40:00,85.77,85.82,85.76,85.8,546039.0,61.8305,61.8666,61.8233,61.8522,546039.0
2019-03-14 11:50:00,85.8,85.83,85.8,85.81,329817.0,61.8522,61.8738,61.8522,61.8594,329817.0
2019-03-14 12:00:00,85.81,85.82,85.77,85.78,370800.0,61.8594,61.8666,61.8305,61.8377,370800.0
2019-03-14 12:10:00,85.78,85.78,85.76,85.78,193528.0,61.8377,61.8377,61.8233,61.8377,193528.0
2019-03-14 12:20:00,85.78,85.78,85.74,85.76,242629.0,61.8377,61.8377,61.8089,61.8233,242629.0
2019-03-14 12:30:00,85.76,85.78,85.75,85.77,89261.0,61.8233,61.8377,61.8161,61.8305,89261.0
2019-03-14 12:40:00,85.77,85.77,85.76,85.77,40700.0,61.8305,61.8305,61.8233,61.8305,40700.0
2019-03-14 12:50:00,85.76,85.77,85.75,85.76,40830.0,61.8233,61.8305,61.8161,61.8233,40830.0
2019-03-14 13:00:00,85.76,85.76,85.74,85.74,63685.0,61.8233,61.8233,61.8089,61.8089,63685.0
2019-03-14 13:10:00,85.74,85.76,85.74,85.76,24587.0,61.8089,61.8233,61.8089,61.8233,24587.0
2019-03-14 13:20:00,85.76,85.76,85.74,85.74,39592.0,61.8233,61.8233,61.8089,61.8089,39592.0
2019-03-14 13:30:00,85.74,85.75,85.74,85.75,120079.0,61.8089,61.8161,61.8089,61.8161,120079.0
2019-03-14 13:40:00,85.74,85.75,85.7,85.7,244778.0,61.8089,61.8161,61.7801,61.7801,244778.0
2019-03-14 13:50:00,85.7,85.71,85.68,85.71,256175.0,61.7801,61.7873,61.7656,61.7873,256175.0
2019-03-14 14:00:00,85.71,85.74,85.7,85.73,580837.0,61.7873,61.8089,61.7801,61.8017,580837.0
2019-03-14 14:10:00,85.73,85.74,85.71,85.73,207194.0,61.8017,61.8089,61.7873,61.8017,207194.0
2019-03-14 14:20:00,85.73,85.74,85.73,85.74,60974.0,61.8017,61.8089,61.8017,61.8089,60974.0
2019-03-14 14:30:00,85.73,85.74,85.7,85.7,123888.0,61.8017,61.8089,61.7801,61.7801,123888.0
2019-03-14 14:40:00,85.7,85.71,85.7,85.71,106522.0,61.7801,61.7873,61.7801,61.7873,106522.0
2019-03-14 14:50:00,85.7,85.72,85.68,85.7,91837.0,61.7801,61.7945,61.7656,61.7801,91837.0
2019-03-14 15:00:00,85.7,85.72,85.7,85.71,86224.0,61.7801,61.7945,61.7801,61.7873,86224.0
2019-03-14 15:10:00,85.72,85.72,85.7,85.72,87215.0,61.7945,61.7945,61.7801,61.7945,87215.0
2019-03-14 15:20:00,85.71,85.72,85.7,85.71,103111.0,61.7873,61.7945,61.7801,61.7873,103111.0
2019-03-14 15:30:00,85.71,85.73,85.7,85.72,277174.0,61.7873,61.8017,61.7801,61.7945,277174.0
2019-03-14 15:40:00,85.72,85.74,85.72,85.73,305083.0,61.7945,61.8089,61.7945,61.8017,305083.0
2019-03-14 15:50:00,85.73,85.75,85.71,85.71,1221621.0,61.8017,61.8161,61.7873,61.7873,1221621.0
2019-03-15 09:30:00,85.76,85.81,85.76,85.8,171821.0,61.8233,61.8594,61.8233,61.8522,171821.0
2019-03-15 09:40:00,85.8,85.85,85.79,85.84,224308.0,61.8522,61.8882,61.8449,61.881,224308.0
2019-03-15 09:50:00,85.85,85.85,85.81,85.81,255114.0,61.8882,61.8882,61.8594,61.8594,255114.0
2019-03-15 10:00:00,85.81,85.82,85.81,85.81,266597.0,61.8594,61.8666,61.8594,61.8594,266597.0
2019-03-15 10:10:00,85.82,85.82,85.8,85.82,190790.0,61.8666,61.8666,61.8522,61.8666,190790.0
2019-03-15 10:20:00,85.82,85.84,85.82,85.84,201139.0,61.8666,61.881,61.8666,61.881,201139.0
2019-03-15 10:30:00,85.84,85.84,85.82,85.83,83314.0,61.881,61.881,61.8666,61.8738,83314.0
2019-03-15 10:40:00,85.83,85.83,85.79,85.81,270820.0,61.8738,61.8738,61.8449,61.8594,270820.0
2019-03-15 10:50:00,85.81,85.82,85.8,85.82,153170.0,61.8594,61.8666,61.8522,61.8666,153170.0
2019-03-15 11:00:00,85.81,85.82,85.78,85.81,809169.0,61.8594,61.8666,61.8377,61.8594,809169.0
2019-03-15 11:10:00,85.81,85.82,85.8,85.82,280945.0,61.8594,61.8666,61.8522,61.8666,280945.0
2019-03-15 11:20:00,85.82,85.83,85.81,85.83,168032.0,61.8666,61.8738,61.8594,61.8738,168032.0
2019-03-15 11:30:00,85.83,85.83,85.82,85.83,396874.0,61.8738,61.8738,61.8666,61.8738,396874.0
2019-03-15 11:40:00,85.82,85.84,85.82,85.82,183218.0,61.8666,61.881,61.8666,61.8666,183218.0
2019-03-15 11:50:00,85.83,85.84,85.82,85.82,98242.0,61.8738,61.881,61.8666,61.8666,98242.0
2019-03-15 12:00:00,85.82,85.83,85.82,85.83,21877.0,61.8666,61.8738,61.8666,61.8738,21877.0
2019-03-15 12:10:00,85.83,85.87,85.83,85.87,339797.0,61.8738,61.9026,61.8738,61.9026,339797.0
2019-03-15 12:20:00,85.86,85.88,85.86,85.86,270032.0,61.8954,61.9098,61.8954,61.8954,270032.0
2019-03-15 12:30:00,85.86,85.87,85.85,85.86,47212.0,61.8954,61.9026,61.8882,61.8954,47212.0
2019-03-15 12:40:00,85.87,85.87,85.86,85.87,55609.0,61.9026,61.9026,61.8954,61.9026,55609.0
2019-03-15 12:50:00,85.87,85.87,85.85,85.85,52875.0,61.9026,61.9026,61.8882,61.8882,52875.0
2019-03-15 13:00:00,85.86,85.88,85.85,85.87,141006.0,61.8954,61.9098,61.8882,61.9026,141006.0
2019-03-15 13:10:00,85.87,85.88,85.86,85.87,68498.0,61.9026,61.9098,61.8954,61.9026,68498.0
2019-03-15 13:20:00,85.86,85.87,85.85,85.86,239666.0,61.8954,61.9026,61.8882,61.8954,239666.0
2019-03-15 13:30:00,85.86,85.86,85.85,85.85,29606.0,61.8954,61.8954,61.8882,61.8882,29606.0
2019-03-15 13:40:00,85.85,85.86,85.85,85.86,22504.0,61.8882,61.8954,61.8882,61.8954,22504.0
2019-03-15 13:50:00,85.86,85.86,85.85,85.86,28057.0,61.8954,61.8954,61.8882,61.8954,28057.0
2019-03-15 14:00:00,85.86,85.86,85.85,85.86,30034.0,61.8954,61.8954,61.8882,61.8954,30034.0
2019-03-15 14:10:00,85.86,85.86,85.83,85.84,187784.0,61.8954,61.8954,61.8738,61.881,187784.0
2019-03-15 14:20:00,85.83,85.84,85.82,85.83,71470.0,61.8738,61.881,61.8666,61.8738,71470.0
2019-03-15 14:30:00,85.83,85.84,85.83,85.83,73119.0,61.8738,61.881,61.8738,61.8738,73119.0
2019-03-15 14:40:00,85.84,85.84,85.83,85.84,43660.0,61.881,61.881,61.8738,61.881,43660.0
2019-03-15 14:50:00,85.84,85.84,85.83,85.84,42778.0,61.881,61.881,61.8738,61.881,42778.0
2019-03-15 15:00:00,85.84,85.84,85.82,85.83,107670.0,61.881,61.881,61.8666,61.8738,107670.0
2019-03-15 15:10:00,85.83,85.83,85.81,85.82,48568.0,61.8738,61.8738,61.8594,61.8666,48568.0
2019-03-15 15:20:00,85.81,85.83,85.81,85.83,140711.0,61.8594,61.8738,61.8594,61.8738,140711.0
2019-03-15 15:30:00,85.82,85.83,85.8,85.82,374396.0,61.8666,61.8738,61.8522,61.8666,374396.0
2019-03-15 15:40:00,85.83,85.83,85.8,85.81,743874.0,61.8738,61.8738,61.8522,61.8594,743874.0
2019-03-15 15:50:00,85.81,85.81,85.75,85.78,1490954.0,61.8594,61.8594,61.8161,61.8377,1490954.0
2019-03-18 09:30:00,85.79,85.8,85.77,85.79,153674.0,61.8449,61.8522,61.8305,61.8449,153674.0
2019-03-18 09:40:00,85.78,85.82,85.78,85.81,206914.0,61.8377,61.8666,61.8377,61.8594,206914.0
2019-03-18 09:50:00,85.81,85.83,85.79,85.81,251138.0,61.8594,61.8738,61.8449,61.8594,251138.0
2019-03-18 10:00:00,85.82,85.83,85.79,85.79,349020.0,61.8666,61.8738,61.8449,61.8449,349020.0
2019-03-18 10:10:00,85.79,85.8,85.73,85.78,285962.0,61.8449,61.8522,61.8017,61.8377,285962.0
2019-03-18 10:20:00,85.78,85.78,85.75,85.77,150389.0,61.8377,61.8377,61.8161,61.8305,150389.0
2019-03-18 10:30:00,85.76,85.76,85.72,85.73,329559.0,61.8233,61.8233,61.7945,61.8017,329559.0
2019-03-18 10:40:00,85.73,85.75,85.72,85.75,177537.0,61.8017,61.8161,61.7945,61.8161,177537.0
2019-03-18 10:50:00,85.74,85.77,85.74,85.76,95698.0,61.8089,61.8305,61.8089,61.8233,95698.0
2019-03-18 11:00:00,85.76,85.77,85.74,85.76,157868.0,61.8233,61.8305,61.8089,61.8233,157868.0
2019-03-18 11:10:00,85.76,85.77,85.71,85.72,183544.0,61.8233,61.8305,61.7873,61.7945,183544.0
2019-03-18 11:20:00,85.71,85.72,85.68,85.7,415762.0,61.7873,61.7945,61.7656,61.7801,415762.0
2019-03-18 11:30:00,85.7,85.7,85.67,85.69,186577.0,61.7801,61.7801,61.7584,61.7729,186577.0
2019-03-18 11:40:00,85.69,85.75,85.68,85.75,173365.0,61.7729,61.8161,61.7656,61.8161,173365.0
2019-03-18 11:50:00,85.75,85.75,85.73,85.75,90497.0,61.8161,61.8161,61.8017,61.8161,90497.0
2019-03-18 12:00:00,85.75,85.76,85.73,85.73,247015.0,61.8161,61.8233,61.8017,61.8017,247015.0
2019-03-18 12:10:00,85.73,85.74,85.71,85.71,201818.0,61.8017,61.8089,61.7873,61.7873,201818.0
2019-03-18 12:20:00,85.72,85.74,85.71,85.74,118394.0,61.7945,61.8089,61.7873,61.8089,118394.0
2019-03-18 12:30:00,85.73,85.75,85.72,85.75,62165.0,61.8017,61.8161,61.7945,61.8161,62165.0
2019-03-18 12:40:00,85.75,85.75,85.74,85.74,20969.0,61.8161,61.8161,61.8089,61.8089,20969.0
2019-03-18 12:50:00,85.75,85.75,85.73,85.75,223357.0,61.8161,61.8161,61.8017,61.8161,223357.0
2019-03-18 13:00:00,85.75,85.76,85.74,85.75,107834.0,61.8161,61.8233,61.8089,61.8161,107834.0
2019-03-18 13:10:00,85.75,85.75,85.72,85.73,62362.0,61.8161,61.8161,61.7945,61.8017,62362.0
2019-03-18 13:20:00,85.73,85.75,85.73,85.75,61570.0,61.8017,61.8161,61.8017,61.8161,61570.0
2019-03-18 13:30:00,85.74,85.75,85.73,85.73,42699.0,61.8089,61.8161,61.8017,61.8017,42699.0
2019-03-18 13:40:00,85.74,85.75,85.73,85.73,382054.0,61.8089,61.8161,61.8017,61.8017,382054.0
2019-03-18 13:50:00,85.73,85.74,85.73,85.73,13067.0,61.8017,61.8089,61.8017,61.8017,13067.0
2019-03-18 14:00:00,85.73,85.76,85.73,85.75,174179.0,61.8017,61.8233,61.8017,61.8161,174179.0
2019-03-18 14:10:00,85.75,85.75,85.73,85.74,195439.0,61.8161,61.8161,61.8017,61.8089,195439.0
2019-03-18 14:20:00,85.74,85.74,85.73,85.74,134027.0,61.8089,61.8089,61.8017,61.8089,134027.0
2019-03-18 14:30:00,85.74,85.75,85.73,85.74,137440.0,61.8089,61.8161,61.8017,61.8089,137440.0
2019-03-18 14:40:00,85.75,85.75,85.74,85.74,88798.0,61.8161,61.8161,61.8089,61.8089,88798.0
2019-03-18 14:50:00,85.75,85.75,85.74,85.75,73817.0,61.8161,61.8161,61.8089,61.8161,73817.0
2019-03-18 15:00:00,85.75,85.75,85.74,85.74,70346.0,61.8161,61.8161,61.8089,61.8089,70346.0
2019-03-18 15:10:00,85.75,85.75,85.73,85.73,210817.0,61.8161,61.8161,61.8017,61.8017,210817.0
2019-03-18 15:20:00,85.74,85.74,85.73,85.73,209291.0,61.8089,61.8089,61.8017,61.8017,209291.0
2019-03-18 15:30:00,85.73,85.74,85.72,85.73,662009.0,61.8017,61.8089,61.7945,61.8017,662009.0
2019-03-18 15:40:00,85.73,85.76,85.72,85.76,422428.0,61.8017,61.8233,61.7945,61.8233,422428.0
2019-03-18 15:50:00,85.76,85.76,85.74,85.74,1011422.0,61.8233,61.8233,61.8089,61.8089,1011422.0
2019-03-19 09:30:00,85.82,85.84,85.77,85.83,1032679.0,61.8666,61.881,61.8305,61.8738,1032679.0
2019-03-19 09:40:00,85.82,85.83,85.81,85.83,354502.0,61.8666,61.8738,61.8594,61.8738,354502.0
2019-03-19 09:50:00,85.82,85.83,85.81,85.82,74353.0,61.8666,61.8738,61.8594,61.8666,74353.0
2019-03-19 10:00:00,85.81,85.83,85.81,85.82,378841.0,61.8594,61.8738,61.8594,61.8666,378841.0
2019-03-19 10:10:00,85.81,85.85,85.81,85.84,298976.0,61.8594,61.8882,61.8594,61.881,298976.0
2019-03-19 10:20:00,85.84,85.86,85.82,85.83,461300.0,61.881,61.8954,61.8666,61.8738,461300.0
2019-03-19 10:30:00,85.82,85.86,85.81,85.86,110087.0,61.8666,61.8954,61.8594,61.8954,110087.0
2019-03-19 10:40:00,85.86,85.89,85.85,85.88,262042.0,61.8954,61.917,61.8882,61.9098,262042.0
2019-03-19 10:50:00,85.87,85.88,85.83,85.83,259449.0,61.9026,61.9098,61.8738,61.8738,259449.0
2019-03-19 11:00:00,85.84,85.85,85.83,85.84,198851.0,61.881,61.8882,61.8738,61.881,198851.0
2019-03-19 11:10:00,85.85,85.87,85.83,85.86,532315.0,61.8882,61.9026,61.8738,61.8954,532315.0
2019-03-19 11:20:00,85.87,85.92,85.82,85.91,536896.0,61.9026,61.9387,61.8666,61.9315,536896.0
2019-03-19 11:30:00,85.9,85.94,85.9,85.93,147129.0,61.9242,61.9531,61.9242,61.9459,147129.0
2019-03-19 11:40:00,85.93,85.94,85.93,85.93,67535.0,61.9459,61.9531,61.9459,61.9459,67535.0
2019-03-19 11:50:00,85.94,85.95,85.93,85.95,268916.0,61.9531,61.9603,61.9459,61.9603,268916.0
2019-03-19 12:00:00,85.95,85.96,85.94,85.94,250507.0,61.9603,61.9675,61.9531,61.9531,250507.0
2019-03-19 12:10:00,85.95,85.95,85.94,85.95,58137.0,61.9603,61.9603,61.9531,61.9603,58137.0
2019-03-19 12:20:00,85.95,85.95,85.94,85.94,64174.0,61.9603,61.9603,61.9531,61.9531,64174.0
2019-03-19 12:30:00,85.95,85.95,85.93,85.94,215594.0,61.9603,61.9603,61.9459,61.9531,215594.0
2019-03-19 12:40:00,85.93,85.94,85.83,85.83,663922.0,61.9459,61.9531,61.8738,61.8738,663922.0
2019-03-19 12:50:00,85.84,85.93,85.83,85.92,355336.0,61.881,61.9459,61.8738,61.9387,355336.0
2019-03-19 13:00:00,85.92,85.93,85.89,85.92,124327.0,61.9387,61.9459,61.917,61.9387,124327.0
2019-03-19 13:10:00,85.91,85.91,85.88,85.9,279021.0,61.9315,61.9315,61.9098,61.9242,279021.0
2019-03-19 13:20:00,85.9,85.9,85.88,85.89,60943.0,61.9242,61.9242,61.9098,61.917,60943.0
2019-03-19 13:30:00,85.88,85.9,85.88,85.89,52464.0,61.9098,61.9242,61.9098,61.917,52464.0
2019-03-19 13:40:00,85.9,85.9,85.88,85.88,94459.0,61.9242,61.9242,61.9098,61.9098,94459.0
2019-03-19 13:50:00,85.89,85.89,85.88,85.89,92303.0,61.917,61.917,61.9098,61.917,92303.0
2019-03-19 14:00:00,85.89,85.91,85.88,85.89,199965.0,61.917,61.9315,61.9098,61.917,199965.0
2019-03-19 14:10:00,85.89,85.89,85.87,85.88,266775.0,61.917,61.917,61.9026,61.9098,266775.0
2019-03-19 14:20:00,85.88,85.88,85.87,85.88,76543.0,61.9098,61.9098,61.9026,61.9098,76543.0
2019-03-19 14:30:00,85.88,85.92,85.87,85.91,210041.0,61.9098,61.9387,61.9026,61.9315,210041.0
2019-03-19 14:40:00,85.9,85.92,85.9,85.91,159610.0,61.9242,61.9387,61.9242,61.9315,159610.0
2019-03-19 14:50:00,85.91,85.91,85.89,85.9,106779.0,61.9315,61.9315,61.917,61.9242,106779.0
2019-03-19 15:00:00,85.9,85.9,85.87,85.88,356405.0,61.9242,61.9242,61.9026,61.9098,356405.0
2019-03-19 15:10:00,85.87,85.88,85.86,85.87,239836.0,61.9026,61.9098,61.8954,61.9026,239836.0
2019-03-19 15:20:00,85.87,85.87,85.82,85.84,568638.0,61.9026,61.9026,61.8666,61.881,568638.0
2019-03-19 15:30:00,85.83,85.84,85.79,85.79,539276.0,61.8738,61.881,61.8449,61.8449,539276.0
2019-03-19 15:40:00,85.79,85.8,85.75,85.78,1650736.0,61.8449,61.8522,61.8161,61.8377,1650736.0
2019-03-19 15:50:00,85.78,85.8,85.77,85.8,760199.0,61.8377,61.8522,61.8305,61.8522,760199.0
2019-03-20 09:30:00,85.81,85.81,85.73,85.74,339779.0,61.8594,61.8594,61.8017,61.8089,339779.0
2019-03-20 09:40:00,85.73,85.76,85.72,85.75,223738.0,61.8017,61.8233,61.7945,61.8161,223738.0
2019-03-20 09:50:00,85.76,85.76,85.7,85.72,277955.0,61.8233,61.8233,61.7801,61.7945,277955.0
2019-03-20 10:00:00,85.72,85.73,85.71,85.73,387367.0,61.7945,61.8017,61.7873,61.8017,387367.0
2019-03-20 10:10:00,85.73,85.73,85.69,85.7,645280.0,61.8017,61.8017,61.7729,61.7801,645280.0
2019-03-20 10:20:00,85.7,85.72,85.69,85.7,243845.0,61.7801,61.7945,61.7729,61.7801,243845.0
2019-03-20 10:30:00,85.71,85.73,85.7,85.7,93849.0,61.7873,61.8017,61.7801,61.7801,93849.0
2019-03-20 10:40:00,85.71,85.73,85.7,85.72,259544.0,61.7873,61.8017,61.7801,61.7945,259544.0
2019-03-20 10:50:00,85.73,85.74,85.72,85.73,162583.0,61.8017,61.8089,61.7945,61.8017,162583.0
2019-03-20 11:00:00,85.74,85.75,85.73,85.75,187293.0,61.8089,61.8161,61.8017,61.8161,187293.0
2019-03-20 11:10:00,85.75,85.75,85.74,85.75,120337.0,61.8161,61.8161,61.8089,61.8161,120337.0
2019-03-20 11:20:00,85.75,85.75,85.74,85.75,54846.0,61.8161,61.8161,61.8089,61.8161,54846.0
2019-03-20 11:30:00,85.74,85.75,85.73,85.73,549050.0,61.8089,61.8161,61.8017,61.8017,549050.0
2019-03-20 11:40:00,85.73,85.74,85.7,85.7,300923.0,61.8017,61.8089,61.7801,61.7801,300923.0
2019-03-20 11:50:00,85.7,85.71,85.68,85.68,536500.0,61.7801,61.7873,61.7656,61.7656,536500.0
2019-03-20 12:00:00,85.69,85.72,85.68,85.71,232766.0,61.7729,61.7945,61.7656,61.7873,232766.0
2019-03-20 12:10:00,85.71,85.72,85.7,85.7,199447.0,61.7873,61.7945,61.7801,61.7801,199447.0
2019-03-20 12:20:00,85.7,85.73,85.7,85.73,267572.0,61.7801,61.8017,61.7801,61.8017,267572.0
2019-03-20 12:30:00,85.72,85.73,85.65,85.68,558146.0,61.7945,61.8017,61.744,61.7656,558146.0
2019-03-20 12:40:00,85.68,85.69,85.67,85.69,291586.0,61.7656,61.7729,61.7584,61.7729,291586.0
2019-03-20 12:50:00,85.69,85.69,85.68,85.68,315061.0,61.7729,61.7729,61.7656,61.7656,315061.0
2019-03-20 13:00:00,85.69,85.7,85.68,85.7,329627.0,61.7729,61.7801,61.7656,61.7801,329627.0
2019-03-20 13:10:00,85.69,85.72,85.69,85.7,316140.0,61.7729,61.7945,61.7729,61.7801,316140.0
2019-03-20 13:20:00,85.71,85.71,85.7,85.7,77167.0,61.7873,61.7873,61.7801,61.7801,77167.0
2019-03-20 13:30:00,85.7,85.71,85.69,85.7,304329.0,61.7801,61.7873,61.7729,61.7801,304329.0
2019-03-20 13:40:00,85.7,85.72,85.7,85.72,233805.0,61.7801,61.7945,61.7801,61.7945,233805.0
2019-03-20 13:50:00,85.72,85.74,85.71,85.73,337115.0,61.7945,61.8089,61.7873,61.8017,337115.0
2019-03-20 14:00:00,85.73,86.04,85.73,86.03,3163189.0,61.8017,62.0252,61.8017,62.018,3163189.0
2019-03-20 14:10:00,86.03,86.08,86.03,86.07,2533884.0,62.018,62.054,62.018,62.0468,2533884.0
2019-03-20 14:20:00,86.06,86.19,86.06,86.18,1478833.0,62.0396,62.1333,62.0396,62.1261,1478833.0
2019-03-20 14:30:00,86.19,86.25,86.17,86.25,1410015.0,62.1333,62.1766,62.1189,62.1766,1410015.0
2019-03-20 14:40:00,86.25,86.3,86.22,86.29,1018398.0,62.1766,62.2126,62.1549,62.2054,1018398.0
2019-03-20 14:50:00,86.3,86.3,86.21,86.23,1355194.0,62.2126,62.2126,62.1477,62.1621,1355194.0
2019-03-20 15:00:00,86.23,86.24,86.12,86.16,1094479.0,62.1621,62.1693,62.0828,62.1117,1094479.0
2019-03-20 15:10:00,86.16,86.2,86.13,86.17,835026.0,62.1117,62.1405,62.09,62.1189,835026.0
2019-03-20 15:20:00,86.17,86.18,86.15,86.16,484044.0,62.1189,62.1261,62.1045,62.1117,484044.0
2019-03-20 15:30:00,86.16,86.16,86.09,86.13,1670930.0,62.1117,62.1117,62.0612,62.09,1670930.0
2019-03-20 15:40:00,86.13,86.16,86.12,86.16,1725451.0,62.09,62.1117,62.0828,62.1117,1725451.0
2019-03-20 15:50:00,86.15,86.17,86.14,86.17,2920828.0,62.1045,62.1189,62.0973,62.1189,2920828.0
2019-03-21 09:30:00,86.07,86.14,86.04,86.12,264319.0,62.0468,62.0973,62.0252,62.0828,264319.0
2019-03-21 09:40:00,86.12,86.15,86.12,86.15,164949.0,62.0828,62.1045,62.0828,62.1045,164949.0
2019-03-21 09:50:00,86.14,86.21,86.14,86.16,375652.0,62.0973,62.1477,62.0973,62.1117,375652.0
2019-03-21 10:00:00,86.16,86.19,86.15,86.18,322324.0,62.1117,62.1333,62.1045,62.1261,322324.0
2019-03-21 10:10:00,86.17,86.19,86.14,86.15,145281.0,62.1189,62.1333,62.0973,62.1045,145281.0
2019-03-21 10:20:00,86.15,86.17,86.14,86.16,469164.0,62.1045,62.1189,62.0973,62.1117,469164.0
2019-03-21 10:30:00,86.16,86.16,86.15,86.16,190302.0,62.1117,62.1117,62.1045,62.1117,190302.0
2019-03-21 10:40:00,86.16,86.16,86.13,86.14,157882.0,62.1117,62.1117,62.09,62.0973,157882.0
2019-03-21 10:50:00,86.14,86.16,86.13,86.16,312823.0,62.0973,62.1117,62.09,62.1117,312823.0
2019-03-21 11:00:00,86.16,86.2,86.15,86.18,915621.0,62.1117,62.1405,62.1045,62.1261,915621.0
2019-03-21 11:10:00,86.18,86.19,86.17,86.19,107913.0,62.1261,62.1333,62.1189,62.1333,107913.0
2019-03-21 11:20:00,86.19,86.22,86.19,86.2,405909.0,62.1333,62.1549,62.1333,62.1405,405909.0
2019-03-21 11:30:00,86.2,86.22,86.19,86.21,439890.0,62.1405,62.1549,62.1333,62.1477,439890.0
2019-03-21 11:40:00,86.21,86.24,86.21,86.24,247546.0,62.1477,62.1693,62.1477,62.1693,247546.0
2019-03-21 11:50:00,86.23,86.26,86.23,86.26,226730.0,62.1621,62.1838,62.1621,62.1838,226730.0
2019-03-21 12:00:00,86.25,86.25,86.2,86.2,317080.0,62.1766,62.1766,62.1405,62.1405,317080.0
2019-03-21 12:10:00,86.2,86.21,86.15,86.16,541997.0,62.1405,62.1477,62.1045,62.1117,541997.0
2019-03-21 12:20:00,86.16,86.16,86.14,86.15,82884.0,62.1117,62.1117,62.0973,62.1045,82884.0
2019-03-21 12:30:00,86.15,86.16,86.13,86.15,209927.0,62.1045,62.1117,62.09,62.1045,209927.0
2019-03-21 12:40:00,86.15,86.15,86.14,86.14,73997.0,62.1045,62.1045,62.0973,62.0973,73997.0
2019-03-21 12:50:00,86.14,86.16,86.13,86.15,91736.0,62.0973,62.1117,62.09,62.1045,91736.0
2019-03-21 13:00:00,86.15,86.18,86.14,86.17,124818.0,62.1045,62.1261,62.0973,62.1189,124818.0
2019-03-21 13:10:00,86.17,86.18,86.16,86.16,84150.0,62.1189,62.1261,62.1117,62.1117,84150.0
2019-03-21 13:20:00,86.16,86.16,86.15,86.15,50793.0,62.1117,62.1117,62.1045,62.1045,50793.0
2019-03-21 13:30:00,86.16,86.17,86.15,86.15,118609.0,62.1117,62.1189,62.1045,62.1045,118609.0
2019-03-21 13:40:00,86.16,86.16,86.14,86.16,62873.0,62.1117,62.1117,62.0973,62.1117,62873.0
2019-03-21 13:50:00,86.16,86.16,86.12,86.13,175319.0,62.1117,62.1117,62.0828,62.09,175319.0
2019-03-21 14:00:00,86.13,86.15,86.12,86.15,217689.0,62.09,62.1045,62.0828,62.1045,217689.0
2019-03-21 14:10:00,86.14,86.17,86.13,86.14,1722093.0,62.0973,62.1189,62.09,62.0973,1722093.0
2019-03-21 14:20:00,86.14,86.18,86.13,86.17,418298.0,62.0973,62.1261,62.09,62.1189,418298.0
2019-03-21 14:30:00,86.17,86.18,86.15,86.17,203499.0,62.1189,62.1261,62.1045,62.1189,203499.0
2019-03-21 14:40:00,86.17,86.19,86.17,86.18,119613.0,62.1189,62.1333,62.1189,62.1261,119613.0
2019-03-21 14:50:00,86.18,86.19,86.15,86.15,350622.0,62.1261,62.1333,62.1045,62.1045,350622.0
2019-03-21 15:00:00,86.16,86.16,86.13,86.15,459812.0,62.1117,62.1117,62.09,62.1045,459812.0
2019-03-21 15:10:00,86.14,86.14,86.13,86.14,522782.0,62.0973,62.0973,62.09,62.0973,522782.0
2019-03-21 15:20:00,86.14,86.14,86.12,86.12,555518.0,62.0973,62.0973,62.0828,62.0828,555518.0
2019-03-21 15:30:00,86.13,86.14,86.11,86.14,267559.0,62.09,62.0973,62.0756,62.0973,267559.0
2019-03-21 15:40:00,86.13,86.15,86.12,86.12,263630.0,62.09,62.1045,62.0828,62.0828,263630.0
2019-03-21 15:50:00,86.12,86.14,86.1,86.12,1007524.0,62.0828,62.0973,62.0684,62.0828,1007524.0
2019-03-22 09:30:00,86.02,86.04,85.99,86.04,403367.0,62.0107,62.0252,61.9891,62.0252,403367.0
2019-03-22 09:40:00,86.04,86.05,85.95,85.96,666167.0,62.0252,62.0324,61.9603,61.9675,666167.0
2019-03-22 09:50:00,85.95,85.99,85.87,85.9,875661.0,61.9603,61.9891,61.9026,61.9242,875661.0
2019-03-22 10:00:00,85.9,85.98,85.9,85.98,568845.0,61.9242,61.9819,61.9242,61.9819,568845.0
2019-03-22 10:10:00,85.97,86.02,85.95,86.01,377107.0,61.9747,62.0107,61.9603,62.0035,377107.0
2019-03-22 10:20:00,86.01,86.02,85.95,85.95,305558.0,62.0035,62.0107,61.9603,61.9603,305558.0
2019-03-22 10:30:00,85.96,86.02,85.95,86.02,156976.0,61.9675,62.0107,61.9603,62.0107,156976.0
2019-03-22 10:40:00,86.01,86.01,85.93,85.94,295137.0,62.0035,62.0035,61.9459,61.9531,295137.0
2019-03-22 10:50:00,85.93,85.95,85.89,85.89,438149.0,61.9459,61.9603,61.917,61.917,438149.0
2019-03-22 11:00:00,85.89,85.93,85.88,85.92,487143.0,61.917,61.9459,61.9098,61.9387,487143.0
2019-03-22 11:10:00,85.92,85.96,85.88,85.95,421252.0,61.9387,61.9675,61.9098,61.9603,421252.0
2019-03-22 11:20:00,85.95,85.95,85.89,85.9,223868.0,61.9603,61.9603,61.917,61.9242,223868.0
2019-03-22 11:30:00,85.89,85.92,85.86,85.87,731177.0,61.917,61.9387,61.8954,61.9026,731177.0
2019-03-22 11:40:00,85.87,85.87,85.82,85.86,458305.0,61.9026,61.9026,61.8666,61.8954,458305.0
2019-03-22 11:50:00,85.86,85.87,85.77,85.77,1003346.0,61.8954,61.9026,61.8305,61.8305,1003346.0
2019-03-22 12:00:00,85.77,85.85,85.75,85.83,646067.0,61.8305,61.8882,61.8161,61.8738,646067.0
2019-03-22 12:10:00,85.83,85.87,85.79,85.84,160257.0,61.8738,61.9026,61.8449,61.881,160257.0
2019-03-22 12:20:00,85.84,85.87,85.82,85.84,135374.0,61.881,61.9026,61.8666,61.881,135374.0
2019-03-22 12:30:00,85.84,85.88,85.83,85.85,141499.0,61.881,61.9098,61.8738,61.8882,141499.0
2019-03-22 12:40:00,85.85,85.86,85.81,85.84,219586.0,61.8882,61.8954,61.8594,61.881,219586.0
2019-03-22 12:50:00,85.84,85.86,85.79,85.86,907081.0,61.881,61.8954,61.8449,61.8954,907081.0
2019-03-22 13:00:00,85.85,85.91,85.84,85.9,451767.0,61.8882,61.9315,61.881,61.9242,451767.0
2019-03-22 13:10:00,85.9,85.91,85.87,85.9,227727.0,61.9242,61.9315,61.9026,61.9242,227727.0
2019-03-22 13:20:00,85.9,85.91,85.87,85.89,255682.0,61.9242,61.9315,61.9026,61.917,255682.0
2019-03-22 13:30:00,85.89,85.92,85.88,85.92,265845.0,61.917,61.9387,61.9098,61.9387,265845.0
2019-03-22 13:40:00,85.92,85.95,85.9,85.9,167081.0,61.9387,61.9603,61.9242,61.9242,167081.0
2019-03-22 13:50:00,85.9,85.91,85.86,85.87,203116.0,61.9242,61.9315,61.8954,61.9026,203116.0
2019-03-22 14:00:00,85.87,85.9,85.86,85.89,203974.0,61.9026,61.9242,61.8954,61.917,203974.0
2019-03-22 14:10:00,85.89,85.97,85.88,85.95,196898.0,61.917,61.9747,61.9098,61.9603,196898.0
2019-03-22 14:20:00,85.95,85.96,85.92,85.92,587232.0,61.9603,61.9675,61.9387,61.9387,587232.0
2019-03-22 14:30:00,85.92,85.93,85.9,85.91,97807.0,61.9387,61.9459,61.9242,61.9315,97807.0
2019-03-22 14:40:00,85.91,85.94,85.9,85.94,262212.0,61.9315,61.9531,61.9242,61.9531,262212.0
2019-03-22 14:50:00,85.94,85.95,85.92,85.94,276260.0,61.9531,61.9603,61.9387,61.9531,276260.0
2019-03-22 15:00:00,85.94,85.95,85.92,85.93,256090.0,61.9531,61.9603,61.9387,61.9459,256090.0
2019-03-22 15:10:00,85.93,85.94,85.91,85.92,245350.0,61.9459,61.9531,61.9315,61.9387,245350.0
2019-03-22 15:20:00,85.92,85.95,85.91,85.92,840537.0,61.9387,61.9603,61.9315,61.9387,840537.0
2019-03-22 15:30:00,85.92,85.92,85.88,85.89,884091.0,61.9387,61.9387,61.9098,61.917,884091.0
2019-03-22 15:40:00,85.89,85.91,85.87,85.88,857350.0,61.917,61.9315,61.9026,61.9098,857350.0
2019-03-22 15:50:00,85.88,85.88,85.82,85.83,1972414.0,61.9098,61.9098,61.8666,61.8738,1972414.0
2019-03-25 09:30:00,85.78,85.91,85.74,85.91,238815.0,61.8377,61.9315,61.8089,61.9315,238815.0
2019-03-25 09:40:00,85.9,85.9,85.72,85.75,662590.0,61.9242,61.9242,61.7945,61.8161,662590.0
2019-03-25 09:50:00,85.75,85.79,85.7,85.71,336654.0,61.8161,61.8449,61.7801,61.7873,336654.0
2019-03-25 10:00:00,85.72,85.73,85.68,85.68,463775.0,61.7945,61.8017,61.7656,61.7656,463775.0
2019-03-25 10:10:00,85.68,85.7,85.66,85.69,364397.0,61.7656,61.7801,61.7512,61.7729,364397.0
2019-03-25 10:20:00,85.69,85.72,85.65,85.72,313126.0,61.7729,61.7945,61.744,61.7945,313126.0
2019-03-25 10:30:00,85.72,85.74,85.69,85.7,425501.0,61.7945,61.8089,61.7729,61.7801,425501.0
2019-03-25 10:40:00,85.69,85.72,85.69,85.7,366718.0,61.7729,61.7945,61.7729,61.7801,366718.0
2019-03-25 10:50:00,85.71,85.78,85.7,85.73,277881.0,61.7873,61.8377,61.7801,61.8017,277881.0
2019-03-25 11:00:00,85.73,85.78,85.72,85.78,311661.0,61.8017,61.8377,61.7945,61.8377,311661.0
2019-03-25 11:10:00,85.78,85.79,85.74,85.78,290792.0,61.8377,61.8449,61.8089,61.8377,290792.0
2019-03-25 11:20:00,85.78,85.82,85.77,85.81,465149.0,61.8377,61.8666,61.8305,61.8594,465149.0
2019-03-25 11:30:00,85.81,85.81,85.78,85.78,320159.0,61.8594,61.8594,61.8377,61.8377,320159.0
2019-03-25 11:40:00,85.78,85.79,85.73,85.73,308108.0,61.8377,61.8449,61.8017,61.8017,308108.0
2019-03-25 11:50:00,85.73,85.78,85.73,85.76,174229.0,61.8017,61.8377,61.8017,61.8233,174229.0
2019-03-25 12:00:00,85.75,85.76,85.73,85.75,393953.0,61.8161,61.8233,61.8017,61.8161,393953.0
2019-03-25 12:10:00,85.75,85.76,85.73,85.75,333696.0,61.8161,61.8233,61.8017,61.8161,333696.0
2019-03-25 12:20:00,85.76,85.77,85.75,85.75,140990.0,61.8233,61.8305,61.8161,61.8161,140990.0
2019-03-25 12:30:00,85.76,85.76,85.72,85.72,198178.0,61.8233,61.8233,61.7945,61.7945,198178.0
2019-03-25 12:40:00,85.72,85.73,85.72,85.73,176080.0,61.7945,61.8017,61.7945,61.8017,176080.0
2019-03-25 12:50:00,85.73,85.8,85.72,85.8,423808.0,61.8017,61.8522,61.7945,61.8522,423808.0
2019-03-25 13:00:00,85.8,85.8,85.75,85.79,355429.0,61.8522,61.8522,61.8161,61.8449,355429.0
2019-03-25 13:10:00,85.78,85.82,85.76,85.78,329484.0,61.8377,61.8666,61.8233,61.8377,329484.0
2019-03-25 13:20:00,85.78,85.78,85.73,85.74,131640.0,61.8377,61.8377,61.8017,61.8089,131640.0
2019-03-25 13:30:00,85.73,85.77,85.72,85.76,87051.0,61.8017,61.8305,61.7945,61.8233,87051.0
2019-03-25 13:40:00,85.75,85.76,85.71,85.72,145516.0,61.8161,61.8233,61.7873,61.7945,145516.0
2019-03-25 13:50:00,85.72,85.72,85.71,85.71,33254.0,61.7945,61.7945,61.7873,61.7873,33254.0
2019-03-25 14:00:00,85.72,85.74,85.71,85.73,152318.0,61.7945,61.8089,61.7873,61.8017,152318.0
2019-03-25 14:10:00,85.73,85.76,85.72,85.75,469814.0,61.8017,61.8233,61.7945,61.8161,469814.0
2019-03-25 14:20:00,85.76,85.76,85.73,85.76,246622.0,61.8233,61.8233,61.8017,61.8233,246622.0
2019-03-25 14:30:00,85.76,85.77,85.74,85.76,347723.0,61.8233,61.8305,61.8089,61.8233,347723.0
2019-03-25 14:40:00,85.76,85.77,85.74,85.76,675803.0,61.8233,61.8305,61.8089,61.8233,675803.0
2019-03-25 14:50:00,85.76,85.78,85.75,85.77,165005.0,61.8233,61.8377,61.8161,61.8305,165005.0
2019-03-25 15:00:00,85.77,85.79,85.76,85.77,169494.0,61.8305,61.8449,61.8233,61.8305,169494.0
2019-03-25 15:10:00,85.77,85.84,85.77,85.81,180350.0,61.8305,61.881,61.8305,61.8594,180350.0
2019-03-25 15:20:00,85.81,85.84,85.81,85.83,182184.0,61.8594,61.881,61.8594,61.8738,182184.0
2019-03-25 15:30:00,85.83,85.86,85.82,85.83,232052.0,61.8738,61.8954,61.8666,61.8738,232052.0
2019-03-25 15:40:00,85.84,85.86,85.81,85.81,523345.0,61.881,61.8954,61.8594,61.8594,523345.0
2019-03-25 15:50:00,85.81,85.84,85.8,85.82,993424.0,61.8594,61.881,61.8522,61.8666,993424.0
2019-03-26 09:30:00,85.97,86.13,85.95,86.12,567322.0,61.9747,62.09,61.9603,62.0828,567322.0
2019-03-26 09:40:00,86.12,86.15,86.1,86.12,488519.0,62.0828,62.1045,62.0684,62.0828,488519.0
2019-03-26 09:50:00,86.11,86.12,86.05,86.08,632724.0,62.0756,62.0828,62.0324,62.054,632724.0
2019-03-26 10:00:00,86.08,86.09,86.03,86.03,223615.0,62.054,62.0612,62.018,62.018,223615.0
2019-03-26 10:10:00,86.03,86.04,86.02,86.03,147817.0,62.018,62.0252,62.0107,62.018,147817.0
2019-03-26 10:20:00,86.03,86.03,85.99,86.01,329837.0,62.018,62.018,61.9891,62.0035,329837.0
2019-03-26 10:30:00,86.01,86.02,85.96,85.99,107147.0,62.0035,62.0107,61.9675,61.9891,107147.0
2019-03-26 10:40:00,85.99,86.06,85.99,86.06,160659.0,61.9891,62.0396,61.9891,62.0396,160659.0
2019-03-26 10:50:00,86.06,86.08,86.05,86.07,207485.0,62.0396,62.054,62.0324,62.0468,207485.0
2019-03-26 11:00:00,86.07,86.08,86.03,86.03,178390.0,62.0468,62.054,62.018,62.018,178390.0
2019-03-26 11:10:00,86.03,86.03,86.0,86.01,175986.0,62.018,62.018,61.9963,62.0035,175986.0
2019-03-26 11:20:00,86.01,86.03,86.0,86.03,63242.0,62.0035,62.018,61.9963,62.018,63242.0
2019-03-26 11:30:00,86.03,86.06,86.02,86.06,453384.0,62.018,62.0396,62.0107,62.0396,453384.0
2019-03-26 11:40:00,86.06,86.06,86.02,86.04,181170.0,62.0396,62.0396,62.0107,62.0252,181170.0
2019-03-26 11:50:00,86.03,86.04,85.99,86.02,136776.0,62.018,62.0252,61.9891,62.0107,136776.0
2019-03-26 12:00:00,86.01,86.05,86.01,86.04,162659.0,62.0035,62.0324,62.0035,62.0252,162659.0
2019-03-26 12:10:00,86.04,86.05,86.04,86.04,175349.0,62.0252,62.0324,62.0252,62.0252,175349.0
2019-03-26 12:20:00,86.04,86.06,86.01,86.03,254012.0,62.0252,62.0396,62.0035,62.018,254012.0
2019-03-26 12:30:00,86.03,86.05,86.01,86.02,121627.0,62.018,62.0324,62.0035,62.0107,121627.0
2019-03-26 12:40:00,86.01,86.02,85.98,86.0,295548.0,62.0035,62.0107,61.9819,61.9963,295548.0
2019-03-26 12:50:00,86.0,86.03,85.96,85.98,563885.0,61.9963,62.018,61.9675,61.9819,563885.0
2019-03-26 13:00:00,85.98,86.0,85.96,85.98,367066.0,61.9819,61.9963,61.9675,61.9819,367066.0
2019-03-26 13:10:00,85.97,86.0,85.97,86.0,249207.0,61.9747,61.9963,61.9747,61.9963,249207.0
2019-03-26 13:20:00,85.99,86.0,85.96,85.96,87199.0,61.9891,61.9963,61.9675,61.9675,87199.0
2019-03-26 13:30:00,85.96,85.97,85.91,85.93,166199.0,61.9675,61.9747,61.9315,61.9459,166199.0
2019-03-26 13:40:00,85.92,85.95,85.88,85.91,635081.0,61.9387,61.9603,61.9098,61.9315,635081.0
2019-03-26 13:50:00,85.91,85.91,85.89,85.9,180821.0,61.9315,61.9315,61.917,61.9242,180821.0
2019-03-26 14:00:00,85.91,85.95,85.91,85.94,193117.0,61.9315,61.9603,61.9315,61.9531,193117.0
2019-03-26 14:10:00,85.94,85.96,85.92,85.95,130314.0,61.9531,61.9675,61.9387,61.9603,130314.0
2019-03-26 14:20:00,85.95,85.97,85.94,85.95,297134.0,61.9603,61.9747,61.9531,61.9603,297134.0
2019-03-26 14:30:00,85.94,85.95,85.93,85.95,245173.0,61.9531,61.9603,61.9459,61.9603,245173.0
2019-03-26 14:40:00,85.95,85.96,85.94,85.95,579430.0,61.9603,61.9675,61.9531,61.9603,579430.0
2019-03-26 14:50:00,85.95,85.97,85.91,85.97,259372.0,61.9603,61.9747,61.9315,61.9747,259372.0
2019-03-26 15:00:00,85.97,85.99,85.96,85.97,179292.0,61.9747,61.9891,61.9675,61.9747,179292.0
2019-03-26 15:10:00,85.97,85.97,85.94,85.94,231193.0,61.9747,61.9747,61.9531,61.9531,231193.0
2019-03-26 15:20:00,85.95,85.95,85.91,85.91,231063.0,61.9603,61.9603,61.9315,61.9315,231063.0
2019-03-26 15:30:00,85.91,85.95,85.9,85.93,213432.0,61.9315,61.9603,61.9242,61.9459,213432.0
2019-03-26 15:40:00,85.92,85.94,85.91,85.92,339320.0,61.9387,61.9531,61.9315,61.9387,339320.0
2019-03-26 15:50:00,85.92,86.04,85.92,86.03,1291390.0,61.9387,62.0252,61.9387,62.018,1291390.0
2019-03-27 09:30:00,86.07,86.21,86.07,86.19,451664.0,62.0468,62.1477,62.0468,62.1333,451664.0
2019-03-27 09:40:00,86.18,86.19,86.15,86.17,340157.0,62.1261,62.1333,62.1045,62.1189,340157.0
2019-03-27 09:50:00,86.17,86.2,86.12,86.14,683572.0,62.1189,62.1405,62.0828,62.0973,683572.0
2019-03-27 10:00:00,86.13,86.16,86.13,86.16,261586.0,62.09,62.1117,62.09,62.1117,261586.0
2019-03-27 10:10:00,86.16,86.22,86.15,86.22,365126.0,62.1117,62.1549,62.1045,62.1549,365126.0
2019-03-27 10:20:00,86.22,86.24,86.19,86.21,663787.0,62.1549,62.1693,62.1333,62.1477,663787.0
2019-03-27 10:30:00,86.21,86.22,86.15,86.17,353013.0,62.1477,62.1549,62.1045,62.1189,353013.0
2019-03-27 10:40:00,86.17,86.18,86.11,86.12,376517.0,62.1189,62.1261,62.0756,62.0828,376517.0
2019-03-27 10:50:00,86.12,86.13,86.09,86.11,276621.0,62.0828,62.09,62.0612,62.0756,276621.0
2019-03-27 11:00:00,86.11,86.11,86.02,86.07,419447.0,62.0756,62.0756,62.0107,62.0468,419447.0
2019-03-27 11:10:00,86.06,86.07,85.98,86.01,338054.0,62.0396,62.0468,61.9819,62.0035,338054.0
2019-03-27 11:20:00,86.01,86.05,85.98,85.98,324589.0,62.0035,62.0324,61.9819,61.9819,324589.0
2019-03-27 11:30:00,85.98,86.0,85.91,85.94,498967.0,61.9819,61.9963,61.9315,61.9531,498967.0
2019-03-27 11:40:00,85.94,85.96,85.88,85.89,1135798.0,61.9531,61.9675,61.9098,61.917,1135798.0
2019-03-27 11:50:00,85.9,85.96,85.89,85.94,1112116.0,61.9242,61.9675,61.917,61.9531,1112116.0
2019-03-27 12:00:00,85.94,85.98,85.91,85.95,400573.0,61.9531,61.9819,61.9315,61.9603,400573.0
2019-03-27 12:10:00,85.95,85.96,85.93,85.94,212763.0,61.9603,61.9675,61.9459,61.9531,212763.0
2019-03-27 12:20:00,85.94,85.99,85.93,85.98,428525.0,61.9531,61.9891,61.9459,61.9819,428525.0
2019-03-27 12:30:00,85.99,86.0,85.98,86.0,227721.0,61.9891,61.9963,61.9819,61.9963,227721.0
2019-03-27 12:40:00,86.0,86.01,85.97,85.99,242395.0,61.9963,62.0035,61.9747,61.9891,242395.0
2019-03-27 12:50:00,86.0,86.01,85.96,85.97,153362.0,61.9963,62.0035,61.9675,61.9747,153362.0
2019-03-27 13:00:00,85.97,85.97,85.94,85.95,195608.0,61.9747,61.9747,61.9531,61.9603,195608.0
2019-03-27 13:10:00,85.94,86.03,85.94,85.99,223471.0,61.9531,62.018,61.9531,61.9891,223471.0
2019-03-27 13:20:00,86.0,86.01,85.98,86.01,140392.0,61.9963,62.0035,61.9819,62.0035,140392.0
2019-03-27 13:30:00,86.01,86.01,85.98,86.0,276179.0,62.0035,62.0035,61.9819,61.9963,276179.0
2019-03-27 13:40:00,86.0,86.04,85.99,86.02,124981.0,61.9963,62.0252,61.9891,62.0107,124981.0
2019-03-27 13:50:00,86.02,86.04,86.01,86.02,77946.0,62.0107,62.0252,62.0035,62.0107,77946.0
2019-03-27 14:00:00,86.02,86.04,86.01,86.02,79525.0,62.0107,62.0252,62.0035,62.0107,79525.0
2019-03-27 14:10:00,86.03,86.06,86.02,86.04,381754.0,62.018,62.0396,62.0107,62.0252,381754.0
2019-03-27 14:20:00,86.05,86.06,86.03,86.05,63397.0,62.0324,62.0396,62.018,62.0324,63397.0
2019-03-27 14:30:00,86.05,86.06,86.0,86.01,220578.0,62.0324,62.0396,61.9963,62.0035,220578.0
2019-03-27 14:40:00,86.01,86.06,86.01,86.05,112931.0,62.0035,62.0396,62.0035,62.0324,112931.0
2019-03-27 14:50:00,86.06,86.07,86.03,86.06,345768.0,62.0396,62.0468,62.018,62.0396,345768.0
2019-03-27 15:00:00,86.06,86.06,86.03,86.04,87811.0,62.0396,62.0396,62.018,62.0252,87811.0
2019-03-27 15:10:00,86.04,86.07,86.03,86.06,147473.0,62.0252,62.0468,62.018,62.0396,147473.0
2019-03-27 15:20:00,86.06,86.08,86.05,86.08,452641.0,62.0396,62.054,62.0324,62.054,452641.0
2019-03-27 15:30:00,86.08,86.1,86.07,86.09,369202.0,62.054,62.0684,62.0468,62.0612,369202.0
2019-03-27 15:40:00,86.09,86.12,86.08,86.11,780203.0,62.0612,62.0828,62.054,62.0756,780203.0
2019-03-27 15:50:00,86.11,86.11,86.05,86.07,1096487.0,62.0756,62.0756,62.0324,62.0468,1096487.0
2019-03-28 09:30:00,86.09,86.13,86.04,86.09,287747.0,62.0612,62.09,62.0252,62.0612,287747.0
2019-03-28 09:40:00,86.09,86.15,86.09,86.15,390619.0,62.0612,62.1045,62.0612,62.1045,390619.0
2019-03-28 09:50:00,86.15,86.16,86.12,86.13,240288.0,62.1045,62.1117,62.0828,62.09,240288.0
2019-03-28 10:00:00,86.13,86.15,86.12,86.15,396533.0,62.09,62.1045,62.0828,62.1045,396533.0
2019-03-28 10:10:00,86.15,86.16,86.14,86.16,638223.0,62.1045,62.1117,62.0973,62.1117,638223.0
2019-03-28 10:20:00,86.16,86.17,86.14,86.17,229272.0,62.1117,62.1189,62.0973,62.1189,229272.0
2019-03-28 10:30:00,86.17,86.21,86.16,86.17,522608.0,62.1189,62.1477,62.1117,62.1189,522608.0
2019-03-28 10:40:00,86.17,86.2,86.17,86.2,314984.0,62.1189,62.1405,62.1189,62.1405,314984.0
2019-03-28 10:50:00,86.19,86.21,86.17,86.18,344059.0,62.1333,62.1477,62.1189,62.1261,344059.0
2019-03-28 11:00:00,86.18,86.2,86.13,86.15,378224.0,62.1261,62.1405,62.09,62.1045,378224.0
2019-03-28 11:10:00,86.15,86.17,86.13,86.16,264609.0,62.1045,62.1189,62.09,62.1117,264609.0
2019-03-28 11:20:00,86.15,86.17,86.13,86.13,413460.0,62.1045,62.1189,62.09,62.09,413460.0
2019-03-28 11:30:00,86.13,86.15,86.13,86.15,185429.0,62.09,62.1045,62.09,62.1045,185429.0
2019-03-28 11:40:00,86.15,86.18,86.12,86.17,444458.0,62.1045,62.1261,62.0828,62.1189,444458.0
2019-03-28 11:50:00,86.17,86.18,86.14,86.15,218223.0,62.1189,62.1261,62.0973,62.1045,218223.0
2019-03-28 12:00:00,86.15,86.16,86.14,86.14,663462.0,62.1045,62.1117,62.0973,62.0973,663462.0
2019-03-28 12:10:00,86.14,86.15,86.12,86.14,98972.0,62.0973,62.1045,62.0828,62.0973,98972.0
2019-03-28 12:20:00,86.14,86.15,86.13,86.14,173878.0,62.0973,62.1045,62.09,62.0973,173878.0
2019-03-28 12:30:00,86.14,86.15,86.13,86.14,80266.0,62.0973,62.1045,62.09,62.0973,80266.0
2019-03-28 12:40:00,86.14,86.15,86.13,86.14,144646.0,62.0973,62.1045,62.09,62.0973,144646.0
2019-03-28 12:50:00,86.14,86.14,86.13,86.13,109036.0,62.0973,62.0973,62.09,62.09,109036.0
2019-03-28 13:00:00,86.13,86.16,86.13,86.15,175940.0,62.09,62.1117,62.09,62.1045,175940.0
2019-03-28 13:10:00,86.15,86.16,86.15,86.15,75620.0,62.1045,62.1117,62.1045,62.1045,75620.0
2019-03-28 13:20:00,86.15,86.16,86.15,86.15,133965.0,62.1045,62.1117,62.1045,62.1045,133965.0
2019-03-28 13:30:00,86.15,86.16,86.15,86.15,51338.0,62.1045,62.1117,62.1045,62.1045,51338.0
2019-03-28 13:40:00,86.15,86.16,86.15,86.15,875733.0,62.1045,62.1117,62.1045,62.1045,875733.0
2019-03-28 13:50:00,86.15,86.16,86.15,86.16,297458.0,62.1045,62.1117,62.1045,62.1117,297458.0
2019-03-28 14:00:00,86.15,86.16,86.15,86.15,64547.0,62.1045,62.1117,62.1045,62.1045,64547.0
2019-03-28 14:10:00,86.16,86.16,86.14,86.15,269542.0,62.1117,62.1117,62.0973,62.1045,269542.0
2019-03-28 14:20:00,86.15,86.16,86.14,86.15,63532.0,62.1045,62.1117,62.0973,62.1045,63532.0
2019-03-28 14:30:00,86.15,86.16,86.14,86.15,143137.0,62.1045,62.1117,62.0973,62.1045,143137.0
2019-03-28 14:40:00,86.15,86.16,86.13,86.14,98351.0,62.1045,62.1117,62.09,62.0973,98351.0
2019-03-28 14:50:00,86.14,86.16,86.13,86.16,116809.0,62.0973,62.1117,62.09,62.1117,116809.0
2019-03-28 15:00:00,86.16,86.17,86.15,86.16,152065.0,62.1117,62.1189,62.1045,62.1117,152065.0
2019-03-28 15:10:00,86.16,86.17,86.16,86.17,133273.0,62.1117,62.1189,62.1117,62.1189,133273.0
2019-03-28 15:20:00,86.17,86.17,86.16,86.17,130264.0,62.1189,62.1189,62.1117,62.1189,130264.0
2019-03-28 15:30:00,86.17,86.19,86.17,86.17,432622.0,62.1189,62.1333,62.1189,62.1189,432622.0
2019-03-28 15:40:00,86.17,86.21,86.17,86.2,1450006.0,62.1189,62.1477,62.1189,62.1405,1450006.0
2019-03-28 15:50:00,86.2,86.25,86.17,86.25,2633267.0,62.1405,62.1766,62.1189,62.1766,2633267.0
2019-03-29 09:30:00,86.32,86.37,86.32,86.34,691954.0,62.227,62.2631,62.227,62.2414,691954.0
2019-03-29 09:40:00,86.35,86.38,86.33,86.34,1753283.0,62.2486,62.2703,62.2342,62.2414,1753283.0
2019-03-29 09:50:00,86.34,86.38,86.34,86.38,591156.0,62.2414,62.2703,62.2414,62.2703,591156.0
2019-03-29 10:00:00,86.38,86.42,86.37,86.42,288933.0,62.2703,62.2991,62.2631,62.2991,288933.0
2019-03-29 10:10:00,86.42,86.42,86.4,86.41,271428.0,62.2991,62.2991,62.2847,62.2919,271428.0
2019-03-29 10:20:00,86.41,86.41,86.37,86.4,1021278.0,62.2919,62.2919,62.2631,62.2847,1021278.0
2019-03-29 10:30:00,86.4,86.4,86.37,86.4,224082.0,62.2847,62.2847,62.2631,62.2847,224082.0
2019-03-29 10:40:00,86.4,86.41,86.34,86.36,238971.0,62.2847,62.2919,62.2414,62.2559,238971.0
2019-03-29 10:50:00,86.35,86.35,86.3,86.34,206118.0,62.2486,62.2486,62.2126,62.2414,206118.0
2019-03-29 11:00:00,86.34,86.37,86.33,86.37,274772.0,62.2414,62.2631,62.2342,62.2631,274772.0
2019-03-29 11:10:00,86.36,86.39,86.35,86.38,312339.0,62.2559,62.2775,62.2486,62.2703,312339.0
2019-03-29 11:20:00,86.38,86.39,86.35,86.39,132298.0,62.2703,62.2775,62.2486,62.2775,132298.0
2019-03-29 11:30:00,86.39,86.41,86.38,86.41,115768.0,62.2775,62.2919,62.2703,62.2919,115768.0
2019-03-29 11:40:00,86.41,86.41,86.4,86.41,69496.0,62.2919,62.2919,62.2847,62.2919,69496.0
2019-03-29 11:50:00,86.41,86.43,86.4,86.41,241477.0,62.2919,62.3063,62.2847,62.2919,241477.0
2019-03-29 12:00:00,86.41,86.41,86.39,86.4,389625.0,62.2919,62.2919,62.2775,62.2847,389625.0
2019-03-29 12:10:00,86.39,86.4,86.38,86.39,93199.0,62.2775,62.2847,62.2703,62.2775,93199.0
2019-03-29 12:20:00,86.39,86.39,86.37,86.37,188592.0,62.2775,62.2775,62.2631,62.2631,188592.0
2019-03-29 12:30:00,86.37,86.39,86.36,86.39,318917.0,62.2631,62.2775,62.2559,62.2775,318917.0
2019-03-29 12:40:00,86.39,86.39,86.38,86.39,325187.0,62.2775,62.2775,62.2703,62.2775,325187.0
2019-03-29 12:50:00,86.39,86.39,86.37,86.38,203792.0,62.2775,62.2775,62.2631,62.2703,203792.0
2019-03-29 13:00:00,86.37,86.38,86.36,86.37,173791.0,62.2631,62.2703,62.2559,62.2631,173791.0
2019-03-29 13:10:00,86.37,86.37,86.36,86.37,156702.0,62.2631,62.2631,62.2559,62.2631,156702.0
2019-03-29 13:20:00,86.37,86.38,86.34,86.38,524900.0,62.2631,62.2703,62.2414,62.2703,524900.0
2019-03-29 13:30:00,86.38,86.39,86.37,86.38,108676.0,62.2703,62.2775,62.2631,62.2703,108676.0
2019-03-29 13:40:00,86.37,86.4,86.37,86.4,126206.0,62.2631,62.2847,62.2631,62.2847,126206.0
2019-03-29 13:50:00,86.4,86.45,86.39,86.44,1020839.0,62.2847,62.3207,62.2775,62.3135,1020839.0
2019-03-29 14:00:00,86.44,86.45,86.43,86.45,216536.0,62.3135,62.3207,62.3063,62.3207,216536.0
2019-03-29 14:10:00,86.45,86.48,86.45,86.46,506893.0,62.3207,62.3424,62.3207,62.3279,506893.0
2019-03-29 14:20:00,86.46,86.46,86.45,86.46,99664.0,62.3279,62.3279,62.3207,62.3279,99664.0
2019-03-29 14:30:00,86.46,86.47,86.44,86.45,512155.0,62.3279,62.3351,62.3135,62.3207,512155.0
2019-03-29 14:40:00,86.45,86.47,86.44,86.47,302041.0,62.3207,62.3351,62.3135,62.3351,302041.0
2019-03-29 14:50:00,86.47,86.5,86.46,86.5,217585.0,62.3351,62.3568,62.3279,62.3568,217585.0
2019-03-29 15:00:00,86.5,86.53,86.49,86.52,430220.0,62.3568,62.3784,62.3496,62.3712,430220.0
2019-03-29 15:10:00,86.52,86.52,86.49,86.5,1132898.0,62.3712,62.3712,62.3496,62.3568,1132898.0
2019-03-29 15:20:00,86.5,86.5,86.45,86.47,571863.0,62.3568,62.3568,62.3207,62.3351,571863.0
2019-03-29 15:30:00,86.47,86.48,86.43,86.45,569705.0,62.3351,62.3424,62.3063,62.3207,569705.0
2019-03-29 15:40:00,86.45,86.46,86.42,86.44,586819.0,62.3207,62.3279,62.2991,62.3135,586819.0
2019-03-29 15:50:00,86.44,86.46,86.43,86.45,2237168.0,62.3135,62.3279,62.3063,62.3207,2237168.0
2019-04-01 09:30:00,86.21,86.24,86.16,86.24,738431.0,62.4212,62.4429,62.385,62.4429,738431.0
2019-04-01 09:40:00,86.23,86.28,86.23,86.26,647079.0,62.4356,62.4719,62.4356,62.4574,647079.0
2019-04-01 09:50:00,86.27,86.27,86.26,86.27,278219.0,62.4646,62.4646,62.4574,62.4646,278219.0
2019-04-01 10:00:00,86.27,86.28,86.24,86.24,412677.0,62.4646,62.4719,62.4429,62.4429,412677.0
2019-04-01 10:10:00,86.24,86.24,86.22,86.23,188133.0,62.4429,62.4429,62.4284,62.4356,188133.0
2019-04-01 10:20:00,86.23,86.23,86.2,86.2,213777.0,62.4356,62.4356,62.4139,62.4139,213777.0
2019-04-01 10:30:00,86.21,86.22,86.19,86.22,486203.0,62.4212,62.4284,62.4067,62.4284,486203.0
2019-04-01 10:40:00,86.22,86.22,86.21,86.22,172203.0,62.4284,62.4284,62.4212,62.4284,172203.0
2019-04-01 10:50:00,86.22,86.22,86.21,86.22,457431.0,62.4284,62.4284,62.4212,62.4284,457431.0
2019-04-01 11:00:00,86.22,86.23,86.21,86.23,461966.0,62.4284,62.4356,62.4212,62.4356,461966.0
2019-04-01 11:10:00,86.23,86.25,86.21,86.23,378606.0,62.4356,62.4501,62.4212,62.4356,378606.0
2019-04-01 11:20:00,86.23,86.26,86.22,86.23,1212738.0,62.4356,62.4574,62.4284,62.4356,1212738.0
2019-04-01 11:30:00,86.23,86.23,86.19,86.2,177588.0,62.4356,62.4356,62.4067,62.4139,177588.0
2019-04-01 11:40:00,86.19,86.2,86.17,86.17,138689.0,62.4067,62.4139,62.3922,62.3922,138689.0
2019-04-01 11:50:00,86.17,86.18,86.17,86.17,254719.0,62.3922,62.3994,62.3922,62.3922,254719.0
2019-04-01 12:00:00,86.17,86.17,86.12,86.13,310568.0,62.3922,62.3922,62.356,62.3632,310568.0
2019-04-01 12:10:00,86.13,86.13,86.1,86.11,143365.0,62.3632,62.3632,62.3415,62.3488,143365.0
2019-04-01 12:20:00,86.1,86.11,86.06,86.06,902210.0,62.3415,62.3488,62.3126,62.3126,902210.0
2019-04-01 12:30:00,86.07,86.09,86.05,86.09,285808.0,62.3198,62.3343,62.3053,62.3343,285808.0
2019-04-01 12:40:00,86.09,86.11,86.09,86.11,177509.0,62.3343,62.3488,62.3343,62.3488,177509.0
2019-04-01 12:50:00,86.11,86.12,86.1,86.11,171999.0,62.3488,62.356,62.3415,62.3488,171999.0
2019-04-01 13:00:00,86.11,86.13,86.1,86.12,402510.0,62.3488,62.3632,62.3415,62.356,402510.0
2019-04-01 13:10:00,86.12,86.12,86.1,86.11,89366.0,62.356,62.356,62.3415,62.3488,89366.0
2019-04-01 13:20:00,86.1,86.14,86.09,86.13,484209.0,62.3415,62.3705,62.3343,62.3632,484209.0
2019-04-01 13:30:00,86.12,86.13,86.11,86.13,212524.0,62.356,62.3632,62.3488,62.3632,212524.0
2019-04-01 13:40:00,86.13,86.14,86.12,86.13,242688.0,62.3632,62.3705,62.356,62.3632,242688.0
2019-04-01 13:50:00,86.13,86.13,86.12,86.13,69939.0,62.3632,62.3632,62.356,62.3632,69939.0
2019-04-01 14:00:00,86.13,86.13,86.12,86.13,190570.0,62.3632,62.3632,62.356,62.3632,190570.0
2019-04-01 14:10:00,86.13,86.13,86.12,86.13,125627.0,62.3632,62.3632,62.356,62.3632,125627.0
2019-04-01 14:20:00,86.13,86.14,86.12,86.13,452865.0,62.3632,62.3705,62.356,62.3632,452865.0
2019-04-01 14:30:00,86.14,86.14,86.12,86.13,186499.0,62.3705,62.3705,62.356,62.3632,186499.0
2019-04-01 14:40:00,86.13,86.14,86.12,86.12,345062.0,62.3632,62.3705,62.356,62.356,345062.0
2019-04-01 14:50:00,86.12,86.14,86.11,86.13,620217.0,62.356,62.3705,62.3488,62.3632,620217.0
2019-04-01 15:00:00,86.13,86.13,86.11,86.11,539412.0,62.3632,62.3632,62.3488,62.3488,539412.0
2019-04-01 15:10:00,86.11,86.12,86.11,86.11,147317.0,62.3488,62.356,62.3488,62.3488,147317.0
2019-04-01 15:20:00,86.11,86.12,86.09,86.09,534225.0,62.3488,62.356,62.3343,62.3343,534225.0
2019-04-01 15:30:00,86.09,86.1,86.07,86.08,296139.0,62.3343,62.3415,62.3198,62.327,296139.0
2019-04-01 15:40:00,86.07,86.08,86.07,86.08,952242.0,62.3198,62.327,62.3198,62.327,952242.0
2019-04-01 15:50:00,86.07,86.09,86.07,86.07,3442213.0,62.3198,62.3343,62.3198,62.3198,3442213.0
2019-04-02 09:30:00,86.09,86.11,86.06,86.08,519428.0,62.3343,62.3488,62.3126,62.327,519428.0
2019-04-02 09:40:00,86.08,86.08,86.06,86.06,166061.0,62.327,62.327,62.3126,62.3126,166061.0
2019-04-02 09:50:00,86.06,86.09,86.06,86.06,436946.0,62.3126,62.3343,62.3126,62.3126,436946.0
2019-04-02 10:00:00,86.07,86.08,86.02,86.06,502390.0,62.3198,62.327,62.2836,62.3126,502390.0
2019-04-02 10:10:00,86.06,86.06,86.04,86.06,392399.0,62.3126,62.3126,62.2981,62.3126,392399.0
2019-04-02 10:20:00,86.06,86.06,86.04,86.06,142522.0,62.3126,62.3126,62.2981,62.3126,142522.0
2019-04-02 10:30:00,86.06,86.06,86.02,86.03,255235.0,62.3126,62.3126,62.2836,62.2908,255235.0
2019-04-02 10:40:00,86.03,86.03,85.99,86.0,185004.0,62.2908,62.2908,62.2619,62.2691,185004.0
2019-04-02 10:50:00,86.0,86.02,85.99,86.01,183808.0,62.2691,62.2836,62.2619,62.2764,183808.0
2019-04-02 11:00:00,86.01,86.01,85.95,85.95,383104.0,62.2764,62.2764,62.2329,62.2329,383104.0
2019-04-02 11:10:00,85.95,85.96,85.94,85.95,240343.0,62.2329,62.2402,62.2257,62.2329,240343.0
2019-04-02 11:20:00,85.94,86.0,85.94,85.99,193052.0,62.2257,62.2691,62.2257,62.2619,193052.0
2019-04-02 11:30:00,86.0,86.0,85.99,85.99,108381.0,62.2691,62.2691,62.2619,62.2619,108381.0
2019-04-02 11:40:00,85.99,86.02,85.97,86.02,345952.0,62.2619,62.2836,62.2474,62.2836,345952.0
2019-04-02 11:50:00,86.01,86.02,86.01,86.01,61532.0,62.2764,62.2836,62.2764,62.2764,61532.0
2019-04-02 12:00:00,86.01,86.02,86.0,86.01,82146.0,62.2764,62.2836,62.2691,62.2764,82146.0
2019-04-02 12:10:00,86.02,86.02,86.01,86.01,42682.0,62.2836,62.2836,62.2764,62.2764,42682.0
2019-04-02 12:20:00,86.02,86.02,86.0,86.0,75620.0,62.2836,62.2836,62.2691,62.2691,75620.0
2019-04-02 12:30:00,86.0,86.01,86.0,86.01,44053.0,62.2691,62.2764,62.2691,62.2764,44053.0
2019-04-02 12:40:00,86.01,86.01,85.99,86.0,365064.0,62.2764,62.2764,62.2619,62.2691,365064.0
2019-04-02 12:50:00,86.0,86.0,85.99,86.0,92107.0,62.2691,62.2691,62.2619,62.2691,92107.0
2019-04-02 13:00:00,85.99,86.0,85.99,86.0,87003.0,62.2619,62.2691,62.2619,62.2691,87003.0
2019-04-02 13:10:00,86.0,86.02,86.0,86.02,149345.0,62.2691,62.2836,62.2691,62.2836,149345.0
2019-04-02 13:20:00,86.02,86.03,86.01,86.03,80969.0,62.2836,62.2908,62.2764,62.2908,80969.0
2019-04-02 13:30:00,86.03,86.04,86.02,86.04,122824.0,62.2908,62.2981,62.2836,62.2981,122824.0
2019-04-02 13:40:00,86.04,86.06,86.03,86.05,534176.0,62.2981,62.3126,62.2908,62.3053,534176.0
2019-04-02 13:50:00,86.05,86.05,86.03,86.04,329855.0,62.3053,62.3053,62.2908,62.2981,329855.0
2019-04-02 14:00:00,86.04,86.04,86.03,86.04,50193.0,62.2981,62.2981,62.2908,62.2981,50193.0
2019-04-02 14:10:00,86.04,86.04,86.03,86.04,114861.0,62.2981,62.2981,62.2908,62.2981,114861.0
2019-04-02 14:20:00,86.04,86.06,86.03,86.06,126335.0,62.2981,62.3126,62.2908,62.3126,126335.0
2019-04-02 14:30:00,86.06,86.07,86.05,86.07,160596.0,62.3126,62.3198,62.3053,62.3198,160596.0
2019-04-02 14:40:00,86.07,86.08,86.06,86.08,416839.0,62.3198,62.327,62.3126,62.327,416839.0
2019-04-02 14:50:00,86.08,86.09,86.07,86.09,210937.0,62.327,62.3343,62.3198,62.3343,210937.0
2019-04-02 15:00:00,86.09,86.1,86.09,86.1,172596.0,62.3343,62.3415,62.3343,62.3415,172596.0
2019-04-02 15:10:00,86.1,86.1,86.09,86.1,140123.0,62.3415,62.3415,62.3343,62.3415,140123.0
2019-04-02 15:20:00,86.1,86.11,86.09,86.1,282576.0,62.3415,62.3488,62.3343,62.3415,282576.0
2019-04-02 15:30:00,86.1,86.11,86.08,86.11,444384.0,62.3415,62.3488,62.327,62.3488,444384.0
2019-04-02 15:40:00,86.11,86.14,86.1,86.14,815086.0,62.3488,62.3705,62.3415,62.3705,815086.0
2019-04-02 15:50:00,86.14,86.14,86.11,86.11,1946958.0,62.3705,62.3705,62.3488,62.3488,1946958.0
2019-04-03 09:30:00,86.2,86.26,86.19,86.26,433272.0,62.4139,62.4574,62.4067,62.4574,433272.0
2019-04-03 09:40:00,86.25,86.27,86.24,86.25,316550.0,62.4501,62.4646,62.4429,62.4501,316550.0
2019-04-03 09:50:00,86.25,86.25,86.2,86.21,296166.0,62.4501,62.4501,62.4139,62.4212,296166.0
2019-04-03 10:00:00,86.2,86.23,86.19,86.23,416986.0,62.4139,62.4356,62.4067,62.4356,416986.0
2019-04-03 10:10:00,86.23,86.25,86.22,86.25,146726.0,62.4356,62.4501,62.4284,62.4501,146726.0
2019-04-03 10:20:00,86.25,86.26,86.21,86.22,220085.0,62.4501,62.4574,62.4212,62.4284,220085.0
2019-04-03 10:30:00,86.22,86.26,86.2,86.26,308406.0,62.4284,62.4574,62.4139,62.4574,308406.0
2019-04-03 10:40:00,86.26,86.27,86.26,86.27,178586.0,62.4574,62.4646,62.4574,62.4646,178586.0
2019-04-03 10:50:00,86.27,86.27,86.24,86.27,256937.0,62.4646,62.4646,62.4429,62.4646,256937.0
2019-04-03 11:00:00,86.27,86.31,86.26,86.29,380855.0,62.4646,62.4936,62.4574,62.4791,380855.0
2019-04-03 11:10:00,86.29,86.29,86.25,86.26,130277.0,62.4791,62.4791,62.4501,62.4574,130277.0
2019-04-03 11:20:00,86.26,86.26,86.24,86.25,196305.0,62.4574,62.4574,62.4429,62.4501,196305.0
2019-04-03 11:30:00,86.25,86.26,86.24,86.25,161822.0,62.4501,62.4574,62.4429,62.4501,161822.0
2019-04-03 11:40:00,86.25,86.26,86.25,86.26,452801.0,62.4501,62.4574,62.4501,62.4574,452801.0
2019-04-03 11:50:00,86.26,86.26,86.25,86.26,95175.0,62.4574,62.4574,62.4501,62.4574,95175.0
2019-04-03 12:00:00,86.26,86.26,86.25,86.26,100895.0,62.4574,62.4574,62.4501,62.4574,100895.0
2019-04-03 12:10:00,86.26,86.26,86.25,86.26,137307.0,62.4574,62.4574,62.4501,62.4574,137307.0
2019-04-03 12:20:00,86.26,86.26,86.23,86.23,722659.0,62.4574,62.4574,62.4356,62.4356,722659.0
2019-04-03 12:30:00,86.23,86.24,86.19,86.19,159621.0,62.4356,62.4429,62.4067,62.4067,159621.0
2019-04-03 12:40:00,86.19,86.22,86.19,86.22,398340.0,62.4067,62.4284,62.4067,62.4284,398340.0
2019-04-03 12:50:00,86.22,86.24,86.21,86.22,284103.0,62.4284,62.4429,62.4212,62.4284,284103.0
2019-04-03 13:00:00,86.22,86.22,86.21,86.22,80150.0,62.4284,62.4284,62.4212,62.4284,80150.0
2019-04-03 13:10:00,86.21,86.22,86.2,86.21,191744.0,62.4212,62.4284,62.4139,62.4212,191744.0
2019-04-03 13:20:00,86.21,86.23,86.2,86.21,325971.0,62.4212,62.4356,62.4139,62.4212,325971.0
2019-04-03 13:30:00,86.21,86.21,86.2,86.2,147301.0,62.4212,62.4212,62.4139,62.4139,147301.0
2019-04-03 13:40:00,86.2,86.21,86.19,86.2,333901.0,62.4139,62.4212,62.4067,62.4139,333901.0
2019-04-03 13:50:00,86.2,86.21,86.19,86.19,286244.0,62.4139,62.4212,62.4067,62.4067,286244.0
2019-04-03 14:00:00,86.19,86.2,86.17,86.19,286016.0,62.4067,62.4139,62.3922,62.4067,286016.0
2019-04-03 14:10:00,86.19,86.19,86.16,86.17,147346.0,62.4067,62.4067,62.385,62.3922,147346.0
2019-04-03 14:20:00,86.16,86.2,86.16,86.18,223751.0,62.385,62.4139,62.385,62.3994,223751.0
2019-04-03 14:30:00,86.18,86.19,86.14,86.15,191614.0,62.3994,62.4067,62.3705,62.3777,191614.0
2019-04-03 14:40:00,86.14,86.16,86.13,86.15,231779.0,62.3705,62.385,62.3632,62.3777,231779.0
2019-04-03 14:50:00,86.16,86.16,86.15,86.15,117585.0,62.385,62.385,62.3777,62.3777,117585.0
2019-04-03 15:00:00,86.15,86.16,86.13,86.14,211453.0,62.3777,62.385,62.3632,62.3705,211453.0
2019-04-03 15:10:00,86.14,86.14,86.1,86.11,263673.0,62.3705,62.3705,62.3415,62.3488,263673.0
2019-04-03 15:20:00,86.11,86.13,86.1,86.13,342677.0,62.3488,62.3632,62.3415,62.3632,342677.0
2019-04-03 15:30:00,86.13,86.15,86.12,86.14,359358.0,62.3632,62.3777,62.356,62.3705,359358.0
2019-04-03 15:40:00,86.14,86.14,86.13,86.13,379302.0,62.3705,62.3705,62.3632,62.3632,379302.0
2019-04-03 15:50:00,86.13,86.16,86.13,86.13,1767214.0,62.3632,62.385,62.3632,62.3632,1767214.0
2019-04-04 09:30:00,86.15,86.19,86.13,86.17,178047.0,62.3777,62.4067,62.3632,62.3922,178047.0
2019-04-04 09:40:00,86.17,86.2,86.17,86.18,254239.0,62.3922,62.4139,62.3922,62.3994,254239.0
2019-04-04 09:50:00,86.18,86.2,86.17,86.2,116438.0,62.3994,62.4139,62.3922,62.4139,116438.0
2019-04-04 10:00:00,86.2,86.21,86.18,86.19,220451.0,62.4139,62.4212,62.3994,62.4067,220451.0
2019-04-04 10:10:00,86.19,86.2,86.17,86.18,184947.0,62.4067,62.4139,62.3922,62.3994,184947.0
2019-04-04 10:20:00,86.18,86.18,86.17,86.18,151289.0,62.3994,62.3994,62.3922,62.3994,151289.0
2019-04-04 10:30:00,86.18,86.18,86.14,86.16,648580.0,62.3994,62.3994,62.3705,62.385,648580.0
2019-04-04 10:40:00,86.15,86.2,86.14,86.2,333103.0,62.3777,62.4139,62.3705,62.4139,333103.0
2019-04-04 10:50:00,86.2,86.22,86.19,86.21,65935.0,62.4139,62.4284,62.4067,62.4212,65935.0
2019-04-04 11:00:00,86.21,86.24,86.2,86.24,132485.0,62.4212,62.4429,62.4139,62.4429,132485.0
2019-04-04 11:10:00,86.23,86.25,86.19,86.19,135148.0,62.4356,62.4501,62.4067,62.4067,135148.0
2019-04-04 11:20:00,86.2,86.22,86.17,86.22,122292.0,62.4139,62.4284,62.3922,62.4284,122292.0
2019-04-04 11:30:00,86.22,86.22,86.19,86.21,95132.0,62.4284,62.4284,62.4067,62.4212,95132.0
2019-04-04 11:40:00,86.21,86.22,86.2,86.2,73284.0,62.4212,62.4284,62.4139,62.4139,73284.0
2019-04-04 11:50:00,86.2,86.21,86.19,86.2,72502.0,62.4139,62.4212,62.4067,62.4139,72502.0
2019-04-04 12:00:00,86.2,86.21,86.19,86.2,164746.0,62.4139,62.4212,62.4067,62.4139,164746.0
2019-04-04 12:10:00,86.2,86.21,86.15,86.16,108372.0,62.4139,62.4212,62.3777,62.385,108372.0
2019-04-04 12:20:00,86.16,86.2,86.16,86.2,45717.0,62.385,62.4139,62.385,62.4139,45717.0
2019-04-04 12:30:00,86.2,86.21,86.18,86.19,109204.0,62.4139,62.4212,62.3994,62.4067,109204.0
2019-04-04 12:40:00,86.19,86.2,86.17,86.19,653786.0,62.4067,62.4139,62.3922,62.4067,653786.0
2019-04-04 12:50:00,86.2,86.21,86.19,86.19,64894.0,62.4139,62.4212,62.4067,62.4067,64894.0
2019-04-04 13:00:00,86.2,86.2,86.18,86.18,161272.0,62.4139,62.4139,62.3994,62.3994,161272.0
2019-04-04 13:10:00,86.18,86.2,86.18,86.19,106256.0,62.3994,62.4139,62.3994,62.4067,106256.0
2019-04-04 13:20:00,86.2,86.21,86.19,86.19,63077.0,62.4139,62.4212,62.4067,62.4067,63077.0
2019-04-04 13:30:00,86.2,86.2,86.19,86.2,83115.0,62.4139,62.4139,62.4067,62.4139,83115.0
2019-04-04 13:40:00,86.19,86.2,86.19,86.19,25986.0,62.4067,62.4139,62.4067,62.4067,25986.0
2019-04-04 13:50:00,86.2,86.2,86.19,86.2,54189.0,62.4139,62.4139,62.4067,62.4139,54189.0
2019-04-04 14:00:00,86.19,86.2,86.18,86.18,890808.0,62.4067,62.4139,62.3994,62.3994,890808.0
2019-04-04 14:10:00,86.19,86.22,86.18,86.22,178780.0,62.4067,62.4284,62.3994,62.4284,178780.0
2019-04-04 14:20:00,86.22,86.22,86.21,86.22,43391.0,62.4284,62.4284,62.4212,62.4284,43391.0
2019-04-04 14:30:00,86.22,86.22,86.21,86.22,1136175.0,62.4284,62.4284,62.4212,62.4284,1136175.0
2019-04-04 14:40:00,86.22,86.23,86.21,86.22,259345.0,62.4284,62.4356,62.4212,62.4284,259345.0
2019-04-04 14:50:00,86.22,86.25,86.22,86.24,312957.0,62.4284,62.4501,62.4284,62.4429,312957.0
2019-04-04 15:00:00,86.25,86.25,86.21,86.21,167257.0,62.4501,62.4501,62.4212,62.4212,167257.0
2019-04-04 15:10:00,86.21,86.25,86.21,86.24,202190.0,62.4212,62.4501,62.4212,62.4429,202190.0
2019-04-04 15:20:00,86.24,86.25,86.24,86.25,186139.0,62.4429,62.4501,62.4429,62.4501,186139.0
2019-04-04 15:30:00,86.25,86.27,86.24,86.26,273229.0,62.4501,62.4646,62.4429,62.4574,273229.0
2019-04-04 15:40:00,86.27,86.28,86.26,86.27,732150.0,62.4646,62.4719,62.4574,62.4646,732150.0
2019-04-04 15:50:00,86.27,86.28,86.26,86.26,773297.0,62.4646,62.4719,62.4574,62.4574,773297.0
2019-04-05 09:30:00,86.36,86.4,86.34,86.37,1124192.0,62.5298,62.5587,62.5153,62.537,1124192.0
2019-04-05 09:40:00,86.37,86.41,86.36,86.39,629900.0,62.537,62.566,62.5298,62.5515,629900.0
2019-04-05 09:50:00,86.39,86.41,86.38,86.41,338082.0,62.5515,62.566,62.5443,62.566,338082.0
2019-04-05 10:00:00,86.41,86.46,86.4,86.45,1290427.0,62.566,62.6022,62.5587,62.5949,1290427.0
2019-04-05 10:10:00,86.45,86.47,86.45,86.47,862875.0,62.5949,62.6094,62.5949,62.6094,862875.0
2019-04-05 10:20:00,86.46,86.47,86.44,86.45,444878.0,62.6022,62.6094,62.5877,62.5949,444878.0
2019-04-05 10:30:00,86.44,86.46,86.43,86.45,393933.0,62.5877,62.6022,62.5805,62.5949,393933.0
2019-04-05 10:40:00,86.45,86.46,86.43,86.46,310141.0,62.5949,62.6022,62.5805,62.6022,310141.0
2019-04-05 10:50:00,86.45,86.48,86.45,86.48,238032.0,62.5949,62.6167,62.5949,62.6167,238032.0
2019-04-05 11:00:00,86.48,86.48,86.47,86.48,202272.0,62.6167,62.6167,62.6094,62.6167,202272.0
2019-04-05 11:10:00,86.47,86.48,86.47,86.48,151455.0,62.6094,62.6167,62.6094,62.6167,151455.0
2019-04-05 11:20:00,86.47,86.5,86.47,86.5,373992.0,62.6094,62.6311,62.6094,62.6311,373992.0
2019-04-05 11:30:00,86.5,86.5,86.45,86.46,343218.0,62.6311,62.6311,62.5949,62.6022,343218.0
2019-04-05 11:40:00,86.46,86.47,86.42,86.43,318328.0,62.6022,62.6094,62.5732,62.5805,318328.0
2019-04-05 11:50:00,86.43,86.44,86.41,86.44,279537.0,62.5805,62.5877,62.566,62.5877,279537.0
2019-04-05 12:00:00,86.44,86.45,86.43,86.45,142995.0,62.5877,62.5949,62.5805,62.5949,142995.0
2019-04-05 12:10:00,86.45,86.45,86.44,86.44,37274.0,62.5949,62.5949,62.5877,62.5877,37274.0
2019-04-05 12:20:00,86.44,86.45,86.43,86.44,39326.0,62.5877,62.5949,62.5805,62.5877,39326.0
2019-04-05 12:30:00,86.43,86.45,86.4,86.41,152864.0,62.5805,62.5949,62.5587,62.566,152864.0
2019-04-05 12:40:00,86.41,86.44,86.4,86.44,227507.0,62.566,62.5877,62.5587,62.5877,227507.0
2019-04-05 12:50:00,86.44,86.44,86.41,86.42,74471.0,62.5877,62.5877,62.566,62.5732,74471.0
2019-04-05 13:00:00,86.42,86.42,86.41,86.42,70516.0,62.5732,62.5732,62.566,62.5732,70516.0
2019-04-05 13:10:00,86.42,86.42,86.38,86.39,263878.0,62.5732,62.5732,62.5443,62.5515,263878.0
2019-04-05 13:20:00,86.38,86.39,86.38,86.38,95233.0,62.5443,62.5515,62.5443,62.5443,95233.0
2019-04-05 13:30:00,86.39,86.41,86.38,86.39,318247.0,62.5515,62.566,62.5443,62.5515,318247.0
2019-04-05 13:40:00,86.39,86.4,86.39,86.4,43080.0,62.5515,62.5587,62.5515,62.5587,43080.0
2019-04-05 13:50:00,86.39,86.41,86.39,86.41,146196.0,62.5515,62.566,62.5515,62.566,146196.0
2019-04-05 14:00:00,86.4,86.41,86.4,86.41,202494.0,62.5587,62.566,62.5587,62.566,202494.0
2019-04-05 14:10:00,86.41,86.41,86.4,86.4,59809.0,62.566,62.566,62.5587,62.5587,59809.0
2019-04-05 14:20:00,86.4,86.41,86.38,86.38,155702.0,62.5587,62.566,62.5443,62.5443,155702.0
2019-04-05 14:30:00,86.38,86.4,86.38,86.39,67216.0,62.5443,62.5587,62.5443,62.5515,67216.0
2019-04-05 14:40:00,86.39,86.4,86.38,86.4,60712.0,62.5515,62.5587,62.5443,62.5587,60712.0
2019-04-05 14:50:00,86.39,86.4,86.39,86.4,61771.0,62.5515,62.5587,62.5515,62.5587,61771.0
2019-04-05 15:00:00,86.4,86.41,86.39,86.4,194674.0,62.5587,62.566,62.5515,62.5587,194674.0
2019-04-05 15:10:00,86.4,86.41,86.39,86.41,390822.0,62.5587,62.566,62.5515,62.566,390822.0
2019-04-05 15:20:00,86.4,86.44,86.4,86.41,246953.0,62.5587,62.5877,62.5587,62.566,246953.0
2019-04-05 15:30:00,86.42,86.42,86.41,86.42,138520.0,62.5732,62.5732,62.566,62.5732,138520.0
2019-04-05 15:40:00,86.42,86.43,86.41,86.42,361264.0,62.5732,62.5805,62.566,62.5732,361264.0
2019-04-05 15:50:00,86.42,86.43,86.4,86.42,966178.0,62.5732,62.5805,62.5587,62.5732,966178.0
2019-04-08 09:30:00,86.39,86.4,86.33,86.34,321920.0,62.5515,62.5587,62.5081,62.5153,321920.0
2019-04-08 09:40:00,86.34,86.35,86.31,86.31,162106.0,62.5153,62.5225,62.4936,62.4936,162106.0
2019-04-08 09:50:00,86.32,86.33,86.31,86.33,156454.0,62.5008,62.5081,62.4936,62.5081,156454.0
2019-04-08 10:00:00,86.33,86.35,86.31,86.34,504801.0,62.5081,62.5225,62.4936,62.5153,504801.0
2019-04-08 10:10:00,86.34,86.35,86.33,86.35,70284.0,62.5153,62.5225,62.5081,62.5225,70284.0
2019-04-08 10:20:00,86.35,86.36,86.33,86.34,183871.0,62.5225,62.5298,62.5081,62.5153,183871.0
2019-04-08 10:30:00,86.33,86.36,86.33,86.35,141470.0,62.5081,62.5298,62.5081,62.5225,141470.0
2019-04-08 10:40:00,86.35,86.37,86.34,86.37,209518.0,62.5225,62.537,62.5153,62.537,209518.0
2019-04-08 10:50:00,86.37,86.37,86.34,86.34,208275.0,62.537,62.537,62.5153,62.5153,208275.0
2019-04-08 11:00:00,86.34,86.35,86.33,86.34,274497.0,62.5153,62.5225,62.5081,62.5153,274497.0
2019-04-08 11:10:00,86.33,86.34,86.32,86.33,236162.0,62.5081,62.5153,62.5008,62.5081,236162.0
2019-04-08 11:20:00,86.32,86.35,86.31,86.34,547892.0,62.5008,62.5225,62.4936,62.5153,547892.0
2019-04-08 11:30:00,86.34,86.36,86.33,86.35,107584.0,62.5153,62.5298,62.5081,62.5225,107584.0
2019-04-08 11:40:00,86.34,86.35,86.32,86.34,161265.0,62.5153,62.5225,62.5008,62.5153,161265.0
2019-04-08 11:50:00,86.35,86.35,86.32,86.33,67161.0,62.5225,62.5225,62.5008,62.5081,67161.0
2019-04-08 12:00:00,86.34,86.35,86.32,86.34,147251.0,62.5153,62.5225,62.5008,62.5153,147251.0
2019-04-08 12:10:00,86.34,86.36,86.34,86.36,351300.0,62.5153,62.5298,62.5153,62.5298,351300.0
2019-04-08 12:20:00,86.35,86.38,86.35,86.37,234015.0,62.5225,62.5443,62.5225,62.537,234015.0
2019-04-08 12:30:00,86.38,86.39,86.36,86.39,146990.0,62.5443,62.5515,62.5298,62.5515,146990.0
2019-04-08 12:40:00,86.39,86.39,86.36,86.37,78613.0,62.5515,62.5515,62.5298,62.537,78613.0
2019-04-08 12:50:00,86.37,86.38,86.36,86.37,188059.0,62.537,62.5443,62.5298,62.537,188059.0
2019-04-08 13:00:00,86.37,86.38,86.36,86.38,282968.0,62.537,62.5443,62.5298,62.5443,282968.0
2019-04-08 13:10:00,86.38,86.39,86.37,86.38,150657.0,62.5443,62.5515,62.537,62.5443,150657.0
2019-04-08 13:20:00,86.38,86.39,86.37,86.38,189602.0,62.5443,62.5515,62.537,62.5443,189602.0
2019-04-08 13:30:00,86.38,86.39,86.37,86.39,68118.0,62.5443,62.5515,62.537,62.5515,68118.0
2019-04-08 13:40:00,86.39,86.39,86.38,86.39,42533.0,62.5515,62.5515,62.5443,62.5515,42533.0
2019-04-08 13:50:00,86.39,86.39,86.38,86.39,58979.0,62.5515,62.5515,62.5443,62.5515,58979.0
2019-04-08 14:00:00,86.39,86.4,86.38,86.4,102480.0,62.5515,62.5587,62.5443,62.5587,102480.0
2019-04-08 14:10:00,86.4,86.41,86.39,86.39,53627.0,62.5587,62.566,62.5515,62.5515,53627.0
2019-04-08 14:20:00,86.39,86.4,86.38,86.38,53734.0,62.5515,62.5587,62.5443,62.5443,53734.0
2019-04-08 14:30:00,86.38,86.39,86.38,86.39,74415.0,62.5443,62.5515,62.5443,62.5515,74415.0
2019-04-08 14:40:00,86.38,86.39,86.36,86.37,166326.0,62.5443,62.5515,62.5298,62.537,166326.0
2019-04-08 14:50:00,86.36,86.38,86.36,86.37,158636.0,62.5298,62.5443,62.5298,62.537,158636.0
2019-04-08 15:00:00,86.37,86.37,86.34,86.36,691572.0,62.537,62.537,62.5153,62.5298,691572.0
2019-04-08 15:10:00,86.36,86.36,86.35,86.36,87814.0,62.5298,62.5298,62.5225,62.5298,87814.0
2019-04-08 15:20:00,86.36,86.37,86.35,86.36,153074.0,62.5298,62.537,62.5225,62.5298,153074.0
2019-04-08 15:30:00,86.35,86.36,86.34,86.34,89261.0,62.5225,62.5298,62.5153,62.5153,89261.0
2019-04-08 15:40:00,86.34,86.35,86.34,86.35,182125.0,62.5153,62.5225,62.5153,62.5225,182125.0
2019-04-08 15:50:00,86.34,86.39,86.34,86.38,1291571.0,62.5153,62.5515,62.5153,62.5443,1291571.0
2019-04-09 09:30:00,86.33,86.35,86.29,86.34,451645.0,62.5081,62.5225,62.4791,62.5153,451645.0
2019-04-09 09:40:00,86.34,86.34,86.31,86.31,131368.0,62.5153,62.5153,62.4936,62.4936,131368.0
2019-04-09 09:50:00,86.31,86.36,86.3,86.35,271130.0,62.4936,62.5298,62.4863,62.5225,271130.0
2019-04-09 10:00:00,86.35,86.37,86.33,86.36,432016.0,62.5225,62.537,62.5081,62.5298,432016.0
2019-04-09 10:10:00,86.36,86.37,86.33,86.36,376013.0,62.5298,62.537,62.5081,62.5298,376013.0
2019-04-09 10:20:00,86.36,86.38,86.35,86.37,178551.0,62.5298,62.5443,62.5225,62.537,178551.0
2019-04-09 10:30:00,86.37,86.39,86.36,86.37,271977.0,62.537,62.5515,62.5298,62.537,271977.0
2019-04-09 10:40:00,86.37,86.38,86.33,86.34,301772.0,62.537,62.5443,62.5081,62.5153,301772.0
2019-04-09 10:50:00,86.34,86.37,86.33,86.36,259835.0,62.5153,62.537,62.5081,62.5298,259835.0
2019-04-09 11:00:00,86.36,86.41,86.35,86.4,256503.0,62.5298,62.566,62.5225,62.5587,256503.0
2019-04-09 11:10:00,86.4,86.41,86.38,86.39,249092.0,62.5587,62.566,62.5443,62.5515,249092.0
2019-04-09 11:20:00,86.39,86.41,86.38,86.41,276029.0,62.5515,62.566,62.5443,62.566,276029.0
2019-04-09 11:30:00,86.41,86.42,86.38,86.4,99647.0,62.566,62.5732,62.5443,62.5587,99647.0
2019-04-09 11:40:00,86.39,86.41,86.38,86.4,174888.0,62.5515,62.566,62.5443,62.5587,174888.0
2019-04-09 11:50:00,86.4,86.41,86.37,86.38,218582.0,62.5587,62.566,62.537,62.5443,218582.0
2019-04-09 12:00:00,86.38,86.39,86.36,86.39,478355.0,62.5443,62.5515,62.5298,62.5515,478355.0
2019-04-09 12:10:00,86.39,86.41,86.38,86.4,65249.0,62.5515,62.566,62.5443,62.5587,65249.0
2019-04-09 12:20:00,86.4,86.4,86.38,86.39,144812.0,62.5587,62.5587,62.5443,62.5515,144812.0
2019-04-09 12:30:00,86.39,86.41,86.38,86.4,190560.0,62.5515,62.566,62.5443,62.5587,190560.0
2019-04-09 12:40:00,86.4,86.4,86.38,86.39,60721.0,62.5587,62.5587,62.5443,62.5515,60721.0
2019-04-09 12:50:00,86.39,86.39,86.37,86.39,105973.0,62.5515,62.5515,62.537,62.5515,105973.0
2019-04-09 13:00:00,86.39,86.4,86.37,86.39,240624.0,62.5515,62.5587,62.537,62.5515,240624.0
2019-04-09 13:10:00,86.39,86.39,86.36,86.36,85569.0,62.5515,62.5515,62.5298,62.5298,85569.0
2019-04-09 13:20:00,86.36,86.36,86.35,86.35,42143.0,62.5298,62.5298,62.5225,62.5225,42143.0
2019-04-09 13:30:00,86.35,86.35,86.34,86.34,84683.0,62.5225,62.5225,62.5153,62.5153,84683.0
2019-04-09 13:40:00,86.34,86.35,86.34,86.34,65144.0,62.5153,62.5225,62.5153,62.5153,65144.0
2019-04-09 13:50:00,86.34,86.35,86.31,86.31,314954.0,62.5153,62.5225,62.4936,62.4936,314954.0
2019-04-09 14:00:00,86.31,86.32,86.29,86.31,406276.0,62.4936,62.5008,62.4791,62.4936,406276.0
2019-04-09 14:10:00,86.31,86.32,86.29,86.31,62607.0,62.4936,62.5008,62.4791,62.4936,62607.0
2019-04-09 14:20:00,86.31,86.32,86.3,86.3,104127.0,62.4936,62.5008,62.4863,62.4863,104127.0
2019-04-09 14:30:00,86.3,86.39,86.29,86.37,1060572.0,62.4863,62.5515,62.4791,62.537,1060572.0
2019-04-09 14:40:00,86.38,86.38,86.35,86.36,180158.0,62.5443,62.5443,62.5225,62.5298,180158.0
2019-04-09 14:50:00,86.36,86.36,86.33,86.34,237622.0,62.5298,62.5298,62.5081,62.5153,237622.0
2019-04-09 15:00:00,86.34,86.35,86.33,86.34,350714.0,62.5153,62.5225,62.5081,62.5153,350714.0
2019-04-09 15:10:00,86.34,86.35,86.33,86.34,146763.0,62.5153,62.5225,62.5081,62.5153,146763.0
2019-04-09 15:20:00,86.34,86.35,86.31,86.31,409654.0,62.5153,62.5225,62.4936,62.4936,409654.0
2019-04-09 15:30:00,86.31,86.34,86.3,86.34,915499.0,62.4936,62.5153,62.4863,62.5153,915499.0
2019-04-09 15:40:00,86.34,86.35,86.32,86.34,785036.0,62.5153,62.5225,62.5008,62.5153,785036.0
2019-04-09 15:50:00,86.34,86.34,86.27,86.32,2240609.0,62.5153,62.5153,62.4646,62.5008,2240609.0
2019-04-10 09:30:00,86.43,86.5,86.43,86.48,835912.0,62.5805,62.6311,62.5805,62.6167,835912.0
2019-04-10 09:40:00,86.48,86.51,86.48,86.48,465656.0,62.6167,62.6384,62.6167,62.6167,465656.0
2019-04-10 09:50:00,86.48,86.49,86.46,86.48,428319.0,62.6167,62.6239,62.6022,62.6167,428319.0
2019-04-10 10:00:00,86.49,86.49,86.45,86.46,187656.0,62.6239,62.6239,62.5949,62.6022,187656.0
2019-04-10 10:10:00,86.46,86.47,86.45,86.46,201163.0,62.6022,62.6094,62.5949,62.6022,201163.0
2019-04-10 10:20:00,86.46,86.46,86.45,86.45,61465.0,62.6022,62.6022,62.5949,62.5949,61465.0
2019-04-10 10:30:00,86.45,86.47,86.45,86.47,81429.0,62.5949,62.6094,62.5949,62.6094,81429.0
2019-04-10 10:40:00,86.46,86.48,86.46,86.48,169719.0,62.6022,62.6167,62.6022,62.6167,169719.0
2019-04-10 10:50:00,86.48,86.49,86.46,86.46,383244.0,62.6167,62.6239,62.6022,62.6022,383244.0
2019-04-10 11:00:00,86.47,86.48,86.46,86.47,83471.0,62.6094,62.6167,62.6022,62.6094,83471.0
2019-04-10 11:10:00,86.47,86.48,86.47,86.47,32484.0,62.6094,62.6167,62.6094,62.6094,32484.0
2019-04-10 11:20:00,86.48,86.48,86.47,86.48,22935.0,62.6167,62.6167,62.6094,62.6167,22935.0
2019-04-10 11:30:00,86.48,86.5,86.47,86.5,137340.0,62.6167,62.6311,62.6094,62.6311,137340.0
2019-04-10 11:40:00,86.5,86.52,86.49,86.52,131954.0,62.6311,62.6456,62.6239,62.6456,131954.0
2019-04-10 11:50:00,86.51,86.52,86.51,86.52,80855.0,62.6384,62.6456,62.6384,62.6456,80855.0
2019-04-10 12:00:00,86.52,86.53,86.51,86.53,277813.0,62.6456,62.6529,62.6384,62.6529,277813.0
2019-04-10 12:10:00,86.53,86.53,86.52,86.53,111106.0,62.6529,62.6529,62.6456,62.6529,111106.0
2019-04-10 12:20:00,86.53,86.54,86.52,86.54,231794.0,62.6529,62.6601,62.6456,62.6601,231794.0
2019-04-10 12:30:00,86.54,86.54,86.53,86.54,84403.0,62.6601,62.6601,62.6529,62.6601,84403.0
2019-04-10 12:40:00,86.54,86.55,86.53,86.55,167730.0,62.6601,62.6673,62.6529,62.6673,167730.0
2019-04-10 12:50:00,86.55,86.55,86.54,86.55,124381.0,62.6673,62.6673,62.6601,62.6673,124381.0
2019-04-10 13:00:00,86.55,86.55,86.54,86.55,197913.0,62.6673,62.6673,62.6601,62.6673,197913.0
2019-04-10 13:10:00,86.55,86.56,86.54,86.55,187261.0,62.6673,62.6746,62.6601,62.6673,187261.0
2019-04-10 13:20:00,86.56,86.58,86.55,86.58,224101.0,62.6746,62.6891,62.6673,62.6891,224101.0
2019-04-10 13:30:00,86.58,86.58,86.57,86.58,285811.0,62.6891,62.6891,62.6818,62.6891,285811.0
2019-04-10 13:40:00,86.57,86.58,86.56,86.56,171595.0,62.6818,62.6891,62.6746,62.6746,171595.0
2019-04-10 13:50:00,86.56,86.58,86.55,86.57,613493.0,62.6746,62.6891,62.6673,62.6818,613493.0
2019-04-10 14:00:00,86.57,86.58,86.55,86.55,411641.0,62.6818,62.6891,62.6673,62.6673,411641.0
2019-04-10 14:10:00,86.55,86.58,86.55,86.58,182835.0,62.6673,62.6891,62.6673,62.6891,182835.0
2019-04-10 14:20:00,86.58,86.59,86.56,86.59,251588.0,62.6891,62.6963,62.6746,62.6963,251588.0
2019-04-10 14:30:00,86.59,86.59,86.58,86.59,155111.0,62.6963,62.6963,62.6891,62.6963,155111.0
2019-04-10 14:40:00,86.59,86.6,86.59,86.59,209845.0,62.6963,62.7035,62.6963,62.6963,209845.0
2019-04-10 14:50:00,86.6,86.64,86.6,86.64,662906.0,62.7035,62.7325,62.7035,62.7325,662906.0
2019-04-10 15:00:00,86.64,86.65,86.63,86.65,262152.0,62.7325,62.7398,62.7253,62.7398,262152.0
2019-04-10 15:10:00,86.65,86.68,86.64,86.68,294420.0,62.7398,62.7615,62.7325,62.7615,294420.0
2019-04-10 15:20:00,86.68,86.68,86.67,86.68,207876.0,62.7615,62.7615,62.7542,62.7615,207876.0
2019-04-10 15:30:00,86.68,86.68,86.67,86.68,429840.0,62.7615,62.7615,62.7542,62.7615,429840.0
2019-04-10 15:40:00,86.68,86.7,86.65,86.65,1491940.0,62.7615,62.776,62.7398,62.7398,1491940.0
2019-04-10 15:50:00,86.65,86.7,86.65,86.7,2452122.0,62.7398,62.776,62.7398,62.776,2452122.0
2019-04-11 09:30:00,86.69,86.7,86.65,86.68,288661.0,62.7687,62.776,62.7398,62.7615,288661.0
2019-04-11 09:40:00,86.67,86.7,86.67,86.7,932869.0,62.7542,62.776,62.7542,62.776,932869.0
2019-04-11 09:50:00,86.7,86.7,86.69,86.7,398566.0,62.776,62.776,62.7687,62.776,398566.0
2019-04-11 10:00:00,86.7,86.72,86.69,86.72,364796.0,62.776,62.7904,62.7687,62.7904,364796.0
2019-04-11 10:10:00,86.72,86.76,86.72,86.76,360088.0,62.7904,62.8194,62.7904,62.8194,360088.0
2019-04-11 10:20:00,86.76,86.78,86.75,86.78,705749.0,62.8194,62.8339,62.8122,62.8339,705749.0
2019-04-11 10:30:00,86.78,86.78,86.76,86.77,419267.0,62.8339,62.8339,62.8194,62.8266,419267.0
2019-04-11 10:40:00,86.77,86.81,86.77,86.81,250109.0,62.8266,62.8556,62.8266,62.8556,250109.0
2019-04-11 10:50:00,86.81,86.81,86.79,86.81,290578.0,62.8556,62.8556,62.8411,62.8556,290578.0
2019-04-11 11:00:00,86.81,86.81,86.79,86.8,122486.0,62.8556,62.8556,62.8411,62.8484,122486.0
2019-04-11 11:10:00,86.8,86.8,86.79,86.8,345851.0,62.8484,62.8484,62.8411,62.8484,345851.0
2019-04-11 11:20:00,86.8,86.81,86.78,86.78,354494.0,62.8484,62.8556,62.8339,62.8339,354494.0
2019-04-11 11:30:00,86.78,86.79,86.77,86.78,174055.0,62.8339,62.8411,62.8266,62.8339,174055.0
2019-04-11 11:40:00,86.77,86.77,86.7,86.76,1110228.0,62.8266,62.8266,62.776,62.8194,1110228.0
2019-04-11 11:50:00,86.76,86.78,86.75,86.78,558798.0,62.8194,62.8339,62.8122,62.8339,558798.0
2019-04-11 12:00:00,86.77,86.78,86.77,86.78,340725.0,62.8266,62.8339,62.8266,62.8339,340725.0
2019-04-11 12:10:00,86.78,86.78,86.77,86.78,445331.0,62.8339,62.8339,62.8266,62.8339,445331.0
2019-04-11 12:20:00,86.78,86.78,86.76,86.76,191032.0,62.8339,62.8339,62.8194,62.8194,191032.0
2019-04-11 12:30:00,86.76,86.77,86.75,86.76,266161.0,62.8194,62.8266,62.8122,62.8194,266161.0
2019-04-11 12:40:00,86.76,86.77,86.76,86.77,72047.0,62.8194,62.8266,62.8194,62.8266,72047.0
2019-04-11 12:50:00,86.76,86.78,86.76,86.78,100827.0,62.8194,62.8339,62.8194,62.8339,100827.0
2019-04-11 13:00:00,86.78,86.78,86.77,86.78,47366.0,62.8339,62.8339,62.8266,62.8339,47366.0
2019-04-11 13:10:00,86.78,86.79,86.77,86.79,117154.0,62.8339,62.8411,62.8266,62.8411,117154.0
2019-04-11 13:20:00,86.79,86.8,86.78,86.8,207479.0,62.8411,62.8484,62.8339,62.8484,207479.0
2019-04-11 13:30:00,86.8,86.8,86.79,86.8,53188.0,62.8484,62.8484,62.8411,62.8484,53188.0
2019-04-11 13:40:00,86.8,86.8,86.78,86.8,283787.0,62.8484,62.8484,62.8339,62.8484,283787.0
2019-04-11 13:50:00,86.8,86.83,86.8,86.83,542394.0,62.8484,62.8701,62.8484,62.8701,542394.0
2019-04-11 14:00:00,86.83,86.83,86.81,86.82,339051.0,62.8701,62.8701,62.8556,62.8628,339051.0
2019-04-11 14:10:00,86.82,86.83,86.81,86.81,431972.0,62.8628,62.8701,62.8556,62.8556,431972.0
2019-04-11 14:20:00,86.81,86.82,86.8,86.8,309016.0,62.8556,62.8628,62.8484,62.8484,309016.0
2019-04-11 14:30:00,86.8,86.81,86.8,86.81,187828.0,62.8484,62.8556,62.8484,62.8556,187828.0
2019-04-11 14:40:00,86.81,86.81,86.77,86.79,323932.0,62.8556,62.8556,62.8266,62.8411,323932.0
2019-04-11 14:50:00,86.79,86.8,86.78,86.79,148789.0,62.8411,62.8484,62.8339,62.8411,148789.0
2019-04-11 15:00:00,86.8,86.8,86.79,86.8,194233.0,62.8484,62.8484,62.8411,62.8484,194233.0
2019-04-11 15:10:00,86.8,86.81,86.78,86.79,388594.0,62.8484,62.8556,62.8339,62.8411,388594.0
2019-04-11 15:20:00,86.79,86.81,86.79,86.81,364716.0,62.8411,62.8556,62.8411,62.8556,364716.0
2019-04-11 15:30:00,86.81,86.83,86.79,86.81,382734.0,62.8556,62.8701,62.8411,62.8556,382734.0
2019-04-11 15:40:00,86.81,86.82,86.78,86.8,366803.0,62.8556,62.8628,62.8339,62.8484,366803.0
2019-04-11 15:50:00,86.8,86.86,86.79,86.84,1714082.0,62.8484,62.8918,62.8411,62.8773,1714082.0
2019-04-12 09:30:00,86.93,86.97,86.92,86.97,768381.0,62.9425,62.9715,62.9352,62.9715,768381.0
2019-04-12 09:40:00,86.97,87.01,86.96,86.99,679323.0,62.9715,63.0004,62.9642,62.9859,679323.0
2019-04-12 09:50:00,87.0,87.0,86.98,87.0,109872.0,62.9932,62.9932,62.9787,62.9932,109872.0
2019-04-12 10:00:00,87.0,87.0,86.97,86.98,762078.0,62.9932,62.9932,62.9715,62.9787,762078.0
2019-04-12 10:10:00,86.98,86.98,86.94,86.95,281594.0,62.9787,62.9787,62.9497,62.957,281594.0
2019-04-12 10:20:00,86.95,86.96,86.94,86.95,186737.0,62.957,62.9642,62.9497,62.957,186737.0
2019-04-12 10:30:00,86.95,86.96,86.93,86.94,460738.0,62.957,62.9642,62.9425,62.9497,460738.0
2019-04-12 10:40:00,86.94,86.94,86.87,86.9,330626.0,62.9497,62.9497,62.899,62.9208,330626.0
2019-04-12 10:50:00,86.9,86.91,86.88,86.89,245702.0,62.9208,62.928,62.9063,62.9135,245702.0
2019-04-12 11:00:00,86.89,86.9,86.87,86.89,318086.0,62.9135,62.9208,62.899,62.9135,318086.0
2019-04-12 11:10:00,86.89,86.89,86.85,86.87,161142.0,62.9135,62.9135,62.8846,62.899,161142.0
2019-04-12 11:20:00,86.87,86.89,86.86,86.87,132878.0,62.899,62.9135,62.8918,62.899,132878.0
2019-04-12 11:30:00,86.87,86.88,86.84,86.84,149590.0,62.899,62.9063,62.8773,62.8773,149590.0
2019-04-12 11:40:00,86.84,86.85,86.82,86.82,137469.0,62.8773,62.8846,62.8628,62.8628,137469.0
2019-04-12 11:50:00,86.82,86.84,86.82,86.84,69099.0,62.8628,62.8773,62.8628,62.8773,69099.0
2019-04-12 12:00:00,86.83,86.84,86.79,86.82,198394.0,62.8701,62.8773,62.8411,62.8628,198394.0
2019-04-12 12:10:00,86.82,86.87,86.81,86.84,489748.0,62.8628,62.899,62.8556,62.8773,489748.0
2019-04-12 12:20:00,86.83,86.84,86.83,86.84,142660.0,62.8701,62.8773,62.8701,62.8773,142660.0
2019-04-12 12:30:00,86.84,86.84,86.82,86.84,154772.0,62.8773,62.8773,62.8628,62.8773,154772.0
2019-04-12 12:40:00,86.84,86.85,86.83,86.84,278460.0,62.8773,62.8846,62.8701,62.8773,278460.0
2019-04-12 12:50:00,86.84,86.86,86.83,86.86,416184.0,62.8773,62.8918,62.8701,62.8918,416184.0
2019-04-12 13:00:00,86.86,86.88,86.85,86.88,627031.0,62.8918,62.9063,62.8846,62.9063,627031.0
2019-04-12 13:10:00,86.87,86.88,86.87,86.88,69400.0,62.899,62.9063,62.899,62.9063,69400.0
2019-04-12 13:20:00,86.88,86.88,86.87,86.87,91934.0,62.9063,62.9063,62.899,62.899,91934.0
2019-04-12 13:30:00,86.88,86.89,86.87,86.89,271408.0,62.9063,62.9135,62.899,62.9135,271408.0
2019-04-12 13:40:00,86.89,86.89,86.88,86.88,91308.0,62.9135,62.9135,62.9063,62.9063,91308.0
2019-04-12 13:50:00,86.89,86.89,86.86,86.87,276790.0,62.9135,62.9135,62.8918,62.899,276790.0
2019-04-12 14:00:00,86.86,86.91,86.86,86.91,764712.0,62.8918,62.928,62.8918,62.928,764712.0
2019-04-12 14:10:00,86.91,86.91,86.9,86.9,158192.0,62.928,62.928,62.9208,62.9208,158192.0
2019-04-12 14:20:00,86.91,86.91,86.88,86.89,145267.0,62.928,62.928,62.9063,62.9135,145267.0
2019-04-12 14:30:00,86.89,86.89,86.88,86.89,26250.0,62.9135,62.9135,62.9063,62.9135,26250.0
2019-04-12 14:40:00,86.89,86.89,86.85,86.86,219053.0,62.9135,62.9135,62.8846,62.8918,219053.0
2019-04-12 14:50:00,86.85,86.87,86.85,86.86,156213.0,62.8846,62.899,62.8846,62.8918,156213.0
2019-04-12 15:00:00,86.87,86.89,86.86,86.89,300461.0,62.899,62.9135,62.8918,62.9135,300461.0
2019-04-12 15:10:00,86.89,86.9,86.88,86.89,269540.0,62.9135,62.9208,62.9063,62.9135,269540.0
2019-04-12 15:20:00,86.9,86.9,86.87,86.87,199321.0,62.9208,62.9208,62.899,62.899,199321.0
2019-04-12 15:30:00,86.87,86.93,86.86,86.92,659909.0,62.899,62.9425,62.8918,62.9352,659909.0
2019-04-12 15:40:00,86.92,86.94,86.91,86.94,438027.0,62.9352,62.9497,62.928,62.9497,438027.0
2019-04-12 15:50:00,86.94,86.96,86.93,86.95,1340800.0,62.9497,62.9642,62.9425,62.957,1340800.0
2019-04-15 09:30:00,86.95,86.95,86.87,86.9,372938.0,62.957,62.957,62.899,62.9208,372938.0
2019-04-15 09:40:00,86.9,86.9,86.88,86.89,204352.0,62.9208,62.9208,62.9063,62.9135,204352.0
2019-04-15 09:50:00,86.89,86.9,86.87,86.9,98144.0,62.9135,62.9208,62.899,62.9208,98144.0
2019-04-15 10:00:00,86.89,86.91,86.89,86.91,56043.0,62.9135,62.928,62.9135,62.928,56043.0
2019-04-15 10:10:00,86.9,86.91,86.88,86.9,331398.0,62.9208,62.928,62.9063,62.9208,331398.0
2019-04-15 10:20:00,86.9,86.91,86.87,86.88,138427.0,62.9208,62.928,62.899,62.9063,138427.0
2019-04-15 10:30:00,86.87,86.88,86.86,86.87,58309.0,62.899,62.9063,62.8918,62.899,58309.0
2019-04-15 10:40:00,86.87,86.87,86.83,86.85,113843.0,62.899,62.899,62.8701,62.8846,113843.0
2019-04-15 10:50:00,86.84,86.87,86.84,86.86,152448.0,62.8773,62.899,62.8773,62.8918,152448.0
2019-04-15 11:00:00,86.86,86.86,86.85,86.86,69492.0,62.8918,62.8918,62.8846,62.8918,69492.0
2019-04-15 11:10:00,86.86,86.89,86.86,86.87,126354.0,62.8918,62.9135,62.8918,62.899,126354.0
2019-04-15 11:20:00,86.87,86.89,86.86,86.89,53640.0,62.899,62.9135,62.8918,62.9135,53640.0
2019-04-15 11:30:00,86.88,86.92,86.88,86.9,245368.0,62.9063,62.9352,62.9063,62.9208,245368.0
2019-04-15 11:40:00,86.89,86.91,86.89,86.9,78052.0,62.9135,62.928,62.9135,62.9208,78052.0
2019-04-15 11:50:00,86.9,86.92,86.89,86.9,138558.0,62.9208,62.9352,62.9135,62.9208,138558.0
2019-04-15 12:00:00,86.9,86.9,86.87,86.88,152758.0,62.9208,62.9208,62.899,62.9063,152758.0
2019-04-15 12:10:00,86.88,86.88,86.86,86.87,79404.0,62.9063,62.9063,62.8918,62.899,79404.0
2019-04-15 12:20:00,86.87,86.87,86.86,86.87,41447.0,62.899,62.899,62.8918,62.899,41447.0
2019-04-15 12:30:00,86.87,86.87,86.85,86.87,288720.0,62.899,62.899,62.8846,62.899,288720.0
2019-04-15 12:40:00,86.87,86.87,86.86,86.87,38221.0,62.899,62.899,62.8918,62.899,38221.0
2019-04-15 12:50:00,86.87,86.87,86.86,86.87,40160.0,62.899,62.899,62.8918,62.899,40160.0
2019-04-15 13:00:00,86.87,86.89,86.86,86.89,135357.0,62.899,62.9135,62.8918,62.9135,135357.0
2019-04-15 13:10:00,86.89,86.9,86.88,86.89,118373.0,62.9135,62.9208,62.9063,62.9135,118373.0
2019-04-15 13:20:00,86.88,86.9,86.88,86.9,54645.0,62.9063,62.9208,62.9063,62.9208,54645.0
2019-04-15 13:30:00,86.9,86.9,86.89,86.9,55889.0,62.9208,62.9208,62.9135,62.9208,55889.0
2019-04-15 13:40:00,86.9,86.9,86.89,86.9,49970.0,62.9208,62.9208,62.9135,62.9208,49970.0
2019-04-15 13:50:00,86.9,86.92,86.89,86.92,67546.0,62.9208,62.9352,62.9135,62.9352,67546.0
2019-04-15 14:00:00,86.92,86.94,86.92,86.93,124475.0,62.9352,62.9497,62.9352,62.9425,124475.0
2019-04-15 14:10:00,86.92,86.93,86.92,86.92,73076.0,62.9352,62.9425,62.9352,62.9352,73076.0
2019-04-15 14:20:00,86.92,86.94,86.91,86.94,64747.0,62.9352,62.9497,62.928,62.9497,64747.0
2019-04-15 14:30:00,86.94,86.94,86.91,86.93,113695.0,62.9497,62.9497,62.928,62.9425,113695.0
2019-04-15 14:40:00,86.92,86.93,86.92,86.93,59063.0,62.9352,62.9425,62.9352,62.9425,59063.0
2019-04-15 14:50:00,86.92,86.95,86.92,86.94,94130.0,62.9352,62.957,62.9352,62.9497,94130.0
2019-04-15 15:00:00,86.94,86.95,86.94,86.95,62567.0,62.9497,62.957,62.9497,62.957,62567.0
2019-04-15 15:10:00,86.95,86.95,86.93,86.94,65545.0,62.957,62.957,62.9425,62.9497,65545.0
2019-04-15 15:20:00,86.94,86.94,86.93,86.93,49953.0,62.9497,62.9497,62.9425,62.9425,49953.0
2019-04-15 15:30:00,86.94,86.94,86.87,86.9,338693.0,62.9497,62.9497,62.899,62.9208,338693.0
2019-04-15 15:40:00,86.9,86.91,86.89,86.9,256798.0,62.9208,62.928,62.9135,62.9208,256798.0
2019-04-15 15:50:00,86.9,86.91,86.88,86.9,1335037.0,62.9208,62.928,62.9063,62.9208,1335037.0
2019-04-16 09:30:00,86.96,86.97,86.94,86.95,432916.0,62.9642,62.9715,62.9497,62.957,432916.0
2019-04-16 09:40:00,86.95,86.96,86.93,86.94,228960.0,62.957,62.9642,62.9425,62.9497,228960.0
2019-04-16 09:50:00,86.93,86.95,86.92,86.95,163528.0,62.9425,62.957,62.9352,62.957,163528.0
2019-04-16 10:00:00,86.95,86.95,86.93,86.93,54196.0,62.957,62.957,62.9425,62.9425,54196.0
2019-04-16 10:10:00,86.94,86.96,86.93,86.95,232091.0,62.9497,62.9642,62.9425,62.957,232091.0
2019-04-16 10:20:00,86.95,86.96,86.93,86.94,64505.0,62.957,62.9642,62.9425,62.9497,64505.0
2019-04-16 10:30:00,86.94,86.95,86.93,86.94,95427.0,62.9497,62.957,62.9425,62.9497,95427.0
2019-04-16 10:40:00,86.94,86.94,86.92,86.92,59830.0,62.9497,62.9497,62.9352,62.9352,59830.0
2019-04-16 10:50:00,86.93,86.94,86.92,86.94,90714.0,62.9425,62.9497,62.9352,62.9497,90714.0
2019-04-16 11:00:00,86.94,86.94,86.91,86.92,90057.0,62.9497,62.9497,62.928,62.9352,90057.0
2019-04-16 11:10:00,86.92,86.94,86.92,86.92,47823.0,62.9352,62.9497,62.9352,62.9352,47823.0
2019-04-16 11:20:00,86.92,86.93,86.91,86.92,132941.0,62.9352,62.9425,62.928,62.9352,132941.0
2019-04-16 11:30:00,86.92,86.92,86.89,86.89,275200.0,62.9352,62.9352,62.9135,62.9135,275200.0
2019-04-16 11:40:00,86.89,86.9,86.88,86.9,248852.0,62.9135,62.9208,62.9063,62.9208,248852.0
2019-04-16 11:50:00,86.9,86.91,86.89,86.9,128905.0,62.9208,62.928,62.9135,62.9208,128905.0
2019-04-16 12:00:00,86.9,86.9,86.89,86.9,40893.0,62.9208,62.9208,62.9135,62.9208,40893.0
2019-04-16 12:10:00,86.9,86.9,86.89,86.9,302837.0,62.9208,62.9208,62.9135,62.9208,302837.0
2019-04-16 12:20:00,86.9,86.9,86.89,86.9,16029.0,62.9208,62.9208,62.9135,62.9208,16029.0
2019-04-16 12:30:00,86.9,86.9,86.89,86.9,11733.0,62.9208,62.9208,62.9135,62.9208,11733.0
2019-04-16 12:40:00,86.9,86.9,86.89,86.9,10618.0,62.9208,62.9208,62.9135,62.9208,10618.0
2019-04-16 12:50:00,86.9,86.91,86.89,86.91,188829.0,62.9208,62.928,62.9135,62.928,188829.0
2019-04-16 13:00:00,86.91,86.91,86.89,86.91,183618.0,62.928,62.928,62.9135,62.928,183618.0
2019-04-16 13:10:00,86.91,86.91,86.89,86.9,79472.0,62.928,62.928,62.9135,62.9208,79472.0
2019-04-16 13:20:00,86.89,86.9,86.88,86.89,104820.0,62.9135,62.9208,62.9063,62.9135,104820.0
2019-04-16 13:30:00,86.89,86.89,86.88,86.89,61885.0,62.9135,62.9135,62.9063,62.9135,61885.0
2019-04-16 13:40:00,86.89,86.91,86.88,86.9,971906.0,62.9135,62.928,62.9063,62.9208,971906.0
2019-04-16 13:50:00,86.9,86.9,86.88,86.89,117919.0,62.9208,62.9208,62.9063,62.9135,117919.0
2019-04-16 14:00:00,86.88,86.89,86.87,86.88,134678.0,62.9063,62.9135,62.899,62.9063,134678.0
2019-04-16 14:10:00,86.88,86.88,86.87,86.88,126391.0,62.9063,62.9063,62.899,62.9063,126391.0
2019-04-16 14:20:00,86.88,86.89,86.87,86.89,132373.0,62.9063,62.9135,62.899,62.9135,132373.0
2019-04-16 14:30:00,86.89,86.9,86.89,86.89,69196.0,62.9135,62.9208,62.9135,62.9135,69196.0
2019-04-16 14:40:00,86.9,86.9,86.89,86.9,28786.0,62.9208,62.9208,62.9135,62.9208,28786.0
2019-04-16 14:50:00,86.89,86.9,86.89,86.9,49853.0,62.9135,62.9208,62.9135,62.9208,49853.0
2019-04-16 15:00:00,86.9,86.9,86.88,86.89,454234.0,62.9208,62.9208,62.9063,62.9135,454234.0
2019-04-16 15:10:00,86.9,86.9,86.89,86.9,68054.0,62.9208,62.9208,62.9135,62.9208,68054.0
2019-04-16 15:20:00,86.9,86.9,86.88,86.89,81595.0,62.9208,62.9208,62.9063,62.9135,81595.0
2019-04-16 15:30:00,86.89,86.89,86.82,86.84,265443.0,62.9135,62.9135,62.8628,62.8773,265443.0
2019-04-16 15:40:00,86.84,86.89,86.84,86.89,396013.0,62.8773,62.9135,62.8773,62.9135,396013.0
2019-04-16 15:50:00,86.88,86.9,86.83,86.84,3258684.0,62.9063,62.9208,62.8701,62.8773,3258684.0
2019-04-17 09:30:00,86.94,86.94,86.86,86.87,228683.0,62.9497,62.9497,62.8918,62.899,228683.0
2019-04-17 09:40:00,86.86,86.88,86.83,86.84,178439.0,62.8918,62.9063,62.8701,62.8773,178439.0
2019-04-17 09:50:00,86.84,86.86,86.81,86.83,148075.0,62.8773,62.8918,62.8556,62.8701,148075.0
2019-04-17 10:00:00,86.82,86.83,86.81,86.81,260102.0,62.8628,62.8701,62.8556,62.8556,260102.0
2019-04-17 10:10:00,86.81,86.82,86.81,86.81,95249.0,62.8556,62.8628,62.8556,62.8556,95249.0
2019-04-17 10:20:00,86.81,86.83,86.81,86.83,402236.0,62.8556,62.8701,62.8556,62.8701,402236.0
2019-04-17 10:30:00,86.82,86.83,86.82,86.83,165496.0,62.8628,62.8701,62.8628,62.8701,165496.0
2019-04-17 10:40:00,86.83,86.83,86.82,86.82,122611.0,62.8701,62.8701,62.8628,62.8628,122611.0
2019-04-17 10:50:00,86.83,86.83,86.79,86.81,384325.0,62.8701,62.8701,62.8411,62.8556,384325.0
2019-04-17 11:00:00,86.81,86.82,86.79,86.81,458431.0,62.8556,62.8628,62.8411,62.8556,458431.0
2019-04-17 11:10:00,86.81,86.81,86.8,86.81,136784.0,62.8556,62.8556,62.8484,62.8556,136784.0
2019-04-17 11:20:00,86.81,86.81,86.8,86.8,87222.0,62.8556,62.8556,62.8484,62.8484,87222.0
2019-04-17 11:30:00,86.8,86.8,86.75,86.79,424703.0,62.8484,62.8484,62.8122,62.8411,424703.0
2019-04-17 11:40:00,86.79,86.8,86.78,86.8,65198.0,62.8411,62.8484,62.8339,62.8484,65198.0
2019-04-17 11:50:00,86.8,86.8,86.79,86.8,186026.0,62.8484,62.8484,62.8411,62.8484,186026.0
2019-04-17 12:00:00,86.8,86.8,86.75,86.77,187732.0,62.8484,62.8484,62.8122,62.8266,187732.0
2019-04-17 12:10:00,86.77,86.78,86.76,86.78,44436.0,62.8266,62.8339,62.8194,62.8339,44436.0
2019-04-17 12:20:00,86.78,86.79,86.77,86.79,55252.0,62.8339,62.8411,62.8266,62.8411,55252.0
2019-04-17 12:30:00,86.79,86.79,86.77,86.79,49038.0,62.8411,62.8411,62.8266,62.8411,49038.0
2019-04-17 12:40:00,86.79,86.79,86.78,86.78,19841.0,62.8411,62.8411,62.8339,62.8339,19841.0
2019-04-17 12:50:00,86.79,86.79,86.77,86.79,120881.0,62.8411,62.8411,62.8266,62.8411,120881.0
2019-04-17 13:00:00,86.78,86.79,86.78,86.79,41382.0,62.8339,62.8411,62.8339,62.8411,41382.0
2019-04-17 13:10:00,86.78,86.79,86.77,86.78,134313.0,62.8339,62.8411,62.8266,62.8339,134313.0
2019-04-17 13:20:00,86.79,86.8,86.78,86.8,76855.0,62.8411,62.8484,62.8339,62.8484,76855.0
2019-04-17 13:30:00,86.8,86.8,86.78,86.78,44687.0,62.8484,62.8484,62.8339,62.8339,44687.0
2019-04-17 13:40:00,86.78,86.79,86.78,86.79,24551.0,62.8339,62.8411,62.8339,62.8411,24551.0
2019-04-17 13:50:00,86.78,86.79,86.75,86.76,236914.0,62.8339,62.8411,62.8122,62.8194,236914.0
2019-04-17 14:00:00,86.76,86.76,86.73,86.73,86430.0,62.8194,62.8194,62.7977,62.7977,86430.0
2019-04-17 14:10:00,86.73,86.74,86.7,86.72,562326.0,62.7977,62.8049,62.776,62.7904,562326.0
2019-04-17 14:20:00,86.72,86.72,86.68,86.69,165957.0,62.7904,62.7904,62.7615,62.7687,165957.0
2019-04-17 14:30:00,86.69,86.72,86.69,86.7,148330.0,62.7687,62.7904,62.7687,62.776,148330.0
2019-04-17 14:40:00,86.7,86.71,86.69,86.71,106396.0,62.776,62.7832,62.7687,62.7832,106396.0
2019-04-17 14:50:00,86.71,86.72,86.7,86.7,85920.0,62.7832,62.7904,62.776,62.776,85920.0
2019-04-17 15:00:00,86.7,86.72,86.7,86.7,261867.0,62.776,62.7904,62.776,62.776,261867.0
2019-04-17 15:10:00,86.7,86.71,86.68,86.69,226099.0,62.776,62.7832,62.7615,62.7687,226099.0
2019-04-17 15:20:00,86.68,86.69,86.67,86.67,135224.0,62.7615,62.7687,62.7542,62.7542,135224.0
2019-04-17 15:30:00,86.67,86.68,86.66,86.67,706905.0,62.7542,62.7615,62.747,62.7542,706905.0
2019-04-17 15:40:00,86.67,86.69,86.66,86.67,518894.0,62.7542,62.7687,62.747,62.7542,518894.0
2019-04-17 15:50:00,86.67,86.68,86.63,86.64,1884504.0,62.7542,62.7615,62.7253,62.7325,1884504.0
2019-04-18 09:30:00,86.74,86.79,86.69,86.7,1279383.0,62.8049,62.8411,62.7687,62.776,1279383.0
2019-04-18 09:40:00,86.7,86.71,86.68,86.7,354466.0,62.776,62.7832,62.7615,62.776,354466.0
2019-04-18 09:50:00,86.7,86.72,86.65,86.65,901240.0,62.776,62.7904,62.7398,62.7398,901240.0
2019-04-18 10:00:00,86.65,86.66,86.6,86.63,896596.0,62.7398,62.747,62.7035,62.7253,896596.0
2019-04-18 10:10:00,86.63,86.63,86.61,86.61,304230.0,62.7253,62.7253,62.7108,62.7108,304230.0
2019-04-18 10:20:00,86.61,86.61,86.59,86.59,145164.0,62.7108,62.7108,62.6963,62.6963,145164.0
2019-04-18 10:30:00,86.59,86.61,86.59,86.59,788563.0,62.6963,62.7108,62.6963,62.6963,788563.0
2019-04-18 10:40:00,86.59,86.61,86.58,86.61,551171.0,62.6963,62.7108,62.6891,62.7108,551171.0
2019-04-18 10:50:00,86.61,86.64,86.6,86.63,373313.0,62.7108,62.7325,62.7035,62.7253,373313.0
2019-04-18 11:00:00,86.63,86.65,86.61,86.65,171942.0,62.7253,62.7398,62.7108,62.7398,171942.0
2019-04-18 11:10:00,86.65,86.65,86.63,86.63,316042.0,62.7398,62.7398,62.7253,62.7253,316042.0
2019-04-18 11:20:00,86.64,86.64,86.62,86.63,94117.0,62.7325,62.7325,62.718,62.7253,94117.0
2019-04-18 11:30:00,86.64,86.64,86.63,86.64,67574.0,62.7325,62.7325,62.7253,62.7325,67574.0
2019-04-18 11:40:00,86.64,86.7,86.63,86.69,320618.0,62.7325,62.776,62.7253,62.7687,320618.0
2019-04-18 11:50:00,86.7,86.7,86.68,86.7,238964.0,62.776,62.776,62.7615,62.776,238964.0
2019-04-18 12:00:00,86.7,86.73,86.69,86.72,299524.0,62.776,62.7977,62.7687,62.7904,299524.0
2019-04-18 12:10:00,86.72,86.74,86.7,86.73,80581.0,62.7904,62.8049,62.776,62.7977,80581.0
2019-04-18 12:20:00,86.73,86.74,86.7,86.73,62196.0,62.7977,62.8049,62.776,62.7977,62196.0
2019-04-18 12:30:00,86.73,86.73,86.7,86.71,98674.0,62.7977,62.7977,62.776,62.7832,98674.0
2019-04-18 12:40:00,86.7,86.72,86.7,86.72,81905.0,62.776,62.7904,62.776,62.7904,81905.0
2019-04-18 12:50:00,86.72,86.72,86.7,86.7,101716.0,62.7904,62.7904,62.776,62.776,101716.0
2019-04-18 13:00:00,86.7,86.71,86.68,86.68,346837.0,62.776,62.7832,62.7615,62.7615,346837.0
2019-04-18 13:10:00,86.69,86.7,86.67,86.68,84652.0,62.7687,62.776,62.7542,62.7615,84652.0
2019-04-18 13:20:00,86.69,86.7,86.68,86.69,127723.0,62.7687,62.776,62.7615,62.7687,127723.0
2019-04-18 13:30:00,86.69,86.7,86.69,86.7,69953.0,62.7687,62.776,62.7687,62.776,69953.0
2019-04-18 13:40:00,86.7,86.7,86.69,86.7,146504.0,62.776,62.776,62.7687,62.776,146504.0
2019-04-18 13:50:00,86.7,86.71,86.69,86.7,65559.0,62.776,62.7832,62.7687,62.776,65559.0
2019-04-18 14:00:00,86.7,86.71,86.69,86.7,68286.0,62.776,62.7832,62.7687,62.776,68286.0
2019-04-18 14:10:00,86.7,86.71,86.69,86.69,79266.0,62.776,62.7832,62.7687,62.7687,79266.0
2019-04-18 14:20:00,86.7,86.7,86.69,86.7,75787.0,62.776,62.776,62.7687,62.776,75787.0
2019-04-18 14:30:00,86.7,86.7,86.69,86.69,63997.0,62.776,62.776,62.7687,62.7687,63997.0
2019-04-18 14:40:00,86.7,86.71,86.69,86.7,171176.0,62.776,62.7832,62.7687,62.776,171176.0
2019-04-18 14:50:00,86.7,86.7,86.69,86.7,46143.0,62.776,62.776,62.7687,62.776,46143.0
2019-04-18 15:00:00,86.7,86.7,86.69,86.69,34181.0,62.776,62.776,62.7687,62.7687,34181.0
2019-04-18 15:10:00,86.7,86.7,86.69,86.7,36720.0,62.776,62.776,62.7687,62.776,36720.0
2019-04-18 15:20:00,86.7,86.7,86.68,86.7,232306.0,62.776,62.776,62.7615,62.776,232306.0
2019-04-18 15:30:00,86.69,86.7,86.68,86.7,266210.0,62.7687,62.776,62.7615,62.776,266210.0
2019-04-18 15:40:00,86.7,86.7,86.68,86.7,156695.0,62.776,62.776,62.7615,62.776,156695.0
2019-04-18 15:50:00,86.7,86.71,86.68,86.69,796212.0,62.776,62.7832,62.7615,62.7687,796212.0
2019-04-22 09:30:00,86.62,86.66,86.61,86.63,252983.0,62.718,62.747,62.7108,62.7253,252983.0
2019-04-22 09:40:00,86.63,86.64,86.61,86.63,251660.0,62.7253,62.7325,62.7108,62.7253,251660.0
2019-04-22 09:50:00,86.63,86.63,86.61,86.62,335305.0,62.7253,62.7253,62.7108,62.718,335305.0
2019-04-22 10:00:00,86.62,86.63,86.6,86.61,441206.0,62.718,62.7253,62.7035,62.7108,441206.0
2019-04-22 10:10:00,86.61,86.61,86.59,86.59,148899.0,62.7108,62.7108,62.6963,62.6963,148899.0
2019-04-22 10:20:00,86.59,86.62,86.59,86.61,132865.0,62.6963,62.718,62.6963,62.7108,132865.0
2019-04-22 10:30:00,86.61,86.62,86.6,86.61,89165.0,62.7108,62.718,62.7035,62.7108,89165.0
2019-04-22 10:40:00,86.61,86.64,86.59,86.64,182178.0,62.7108,62.7325,62.6963,62.7325,182178.0
2019-04-22 10:50:00,86.64,86.65,86.62,86.62,62804.0,62.7325,62.7398,62.718,62.718,62804.0
2019-04-22 11:00:00,86.62,86.63,86.54,86.57,2514452.0,62.718,62.7253,62.6601,62.6818,2514452.0
2019-04-22 11:10:00,86.57,86.63,86.56,86.62,395511.0,62.6818,62.7253,62.6746,62.718,395511.0
2019-04-22 11:20:00,86.62,86.62,86.61,86.61,96327.0,62.718,62.718,62.7108,62.7108,96327.0
2019-04-22 11:30:00,86.61,86.63,86.61,86.62,204580.0,62.7108,62.7253,62.7108,62.718,204580.0
2019-04-22 11:40:00,86.63,86.63,86.62,86.62,68006.0,62.7253,62.7253,62.718,62.718,68006.0
2019-04-22 11:50:00,86.62,86.63,86.61,86.61,196646.0,62.718,62.7253,62.7108,62.7108,196646.0
2019-04-22 12:00:00,86.61,86.62,86.6,86.61,106273.0,62.7108,62.718,62.7035,62.7108,106273.0
2019-04-22 12:10:00,86.61,86.62,86.6,86.62,82853.0,62.7108,62.718,62.7035,62.718,82853.0
2019-04-22 12:20:00,86.62,86.62,86.61,86.62,92072.0,62.718,62.718,62.7108,62.718,92072.0
2019-04-22 12:30:00,86.62,86.62,86.61,86.62,110578.0,62.718,62.718,62.7108,62.718,110578.0
2019-04-22 12:40:00,86.62,86.62,86.61,86.61,92245.0,62.718,62.718,62.7108,62.7108,92245.0
2019-04-22 12:50:00,86.61,86.62,86.59,86.59,327957.0,62.7108,62.718,62.6963,62.6963,327957.0
2019-04-22 13:00:00,86.59,86.59,86.58,86.58,170797.0,62.6963,62.6963,62.6891,62.6891,170797.0
2019-04-22 13:10:00,86.59,86.59,86.58,86.58,155121.0,62.6963,62.6963,62.6891,62.6891,155121.0
2019-04-22 13:20:00,86.58,86.59,86.58,86.58,296731.0,62.6891,62.6963,62.6891,62.6891,296731.0
2019-04-22 13:30:00,86.58,86.59,86.57,86.57,261044.0,62.6891,62.6963,62.6818,62.6818,261044.0
2019-04-22 13:40:00,86.57,86.58,86.56,86.56,205187.0,62.6818,62.6891,62.6746,62.6746,205187.0
2019-04-22 13:50:00,86.56,86.57,86.56,86.56,224794.0,62.6746,62.6818,62.6746,62.6746,224794.0
2019-04-22 14:00:00,86.56,86.57,86.55,86.56,204441.0,62.6746,62.6818,62.6673,62.6746,204441.0
2019-04-22 14:10:00,86.56,86.56,86.53,86.54,401213.0,62.6746,62.6746,62.6529,62.6601,401213.0
2019-04-22 14:20:00,86.54,86.54,86.52,86.53,341743.0,62.6601,62.6601,62.6456,62.6529,341743.0
2019-04-22 14:30:00,86.52,86.55,86.52,86.55,180283.0,62.6456,62.6673,62.6456,62.6673,180283.0
2019-04-22 14:40:00,86.55,86.56,86.54,86.56,1610164.0,62.6673,62.6746,62.6601,62.6746,1610164.0
2019-04-22 14:50:00,86.56,86.56,86.55,86.55,110241.0,62.6746,62.6746,62.6673,62.6673,110241.0
2019-04-22 15:00:00,86.55,86.56,86.53,86.53,222927.0,62.6673,62.6746,62.6529,62.6529,222927.0
2019-04-22 15:10:00,86.53,86.54,86.53,86.54,166205.0,62.6529,62.6601,62.6529,62.6601,166205.0
2019-04-22 15:20:00,86.53,86.56,86.53,86.56,364160.0,62.6529,62.6746,62.6529,62.6746,364160.0
2019-04-22 15:30:00,86.56,86.57,86.55,86.57,290188.0,62.6746,62.6818,62.6673,62.6818,290188.0
2019-04-22 15:40:00,86.57,86.58,86.54,86.55,626931.0,62.6818,62.6891,62.6601,62.6673,626931.0
2019-04-22 15:50:00,86.55,86.55,86.53,86.53,1924103.0,62.6673,62.6673,62.6529,62.6529,1924103.0
2019-04-23 09:30:00,86.64,86.65,86.59,86.62,563099.0,62.7325,62.7398,62.6963,62.718,563099.0
2019-04-23 09:40:00,86.62,86.64,86.6,86.61,452041.0,62.718,62.7325,62.7035,62.7108,452041.0
2019-04-23 09:50:00,86.61,86.62,86.59,86.62,384170.0,62.7108,62.718,62.6963,62.718,384170.0
2019-04-23 10:00:00,86.62,86.68,86.61,86.67,557758.0,62.718,62.7615,62.7108,62.7542,557758.0
2019-04-23 10:10:00,86.67,86.69,86.66,86.66,382893.0,62.7542,62.7687,62.747,62.747,382893.0
2019-04-23 10:20:00,86.67,86.68,86.66,86.67,324266.0,62.7542,62.7615,62.747,62.7542,324266.0
2019-04-23 10:30:00,86.67,86.67,86.66,86.67,133307.0,62.7542,62.7542,62.747,62.7542,133307.0
2019-04-23 10:40:00,86.67,86.67,86.66,86.66,116913.0,62.7542,62.7542,62.747,62.747,116913.0
2019-04-23 10:50:00,86.67,86.68,86.66,86.67,248423.0,62.7542,62.7615,62.747,62.7542,248423.0
2019-04-23 11:00:00,86.67,86.68,86.65,86.66,427504.0,62.7542,62.7615,62.7398,62.747,427504.0
2019-04-23 11:10:00,86.66,86.7,86.65,86.7,211659.0,62.747,62.776,62.7398,62.776,211659.0
2019-04-23 11:20:00,86.71,86.75,86.7,86.73,339346.0,62.7832,62.8122,62.776,62.7977,339346.0
2019-04-23 11:30:00,86.73,86.79,86.73,86.79,203379.0,62.7977,62.8411,62.7977,62.8411,203379.0
2019-04-23 11:40:00,86.79,86.8,86.77,86.8,310789.0,62.8411,62.8484,62.8266,62.8484,310789.0
2019-04-23 11:50:00,86.8,86.82,86.79,86.82,221789.0,62.8484,62.8628,62.8411,62.8628,221789.0
2019-04-23 12:00:00,86.82,86.88,86.81,86.84,687395.0,62.8628,62.9063,62.8556,62.8773,687395.0
2019-04-23 12:10:00,86.85,86.85,86.8,86.84,526526.0,62.8846,62.8846,62.8484,62.8773,526526.0
2019-04-23 12:20:00,86.84,86.84,86.83,86.83,195342.0,62.8773,62.8773,62.8701,62.8701,195342.0
2019-04-23 12:30:00,86.84,86.84,86.82,86.83,133808.0,62.8773,62.8773,62.8628,62.8701,133808.0
2019-04-23 12:40:00,86.83,86.83,86.82,86.83,74196.0,62.8701,62.8701,62.8628,62.8701,74196.0
2019-04-23 12:50:00,86.83,86.83,86.82,86.82,84677.0,62.8701,62.8701,62.8628,62.8628,84677.0
2019-04-23 13:00:00,86.83,86.83,86.82,86.83,48879.0,62.8701,62.8701,62.8628,62.8701,48879.0
2019-04-23 13:10:00,86.83,86.84,86.82,86.83,190825.0,62.8701,62.8773,62.8628,62.8701,190825.0
2019-04-23 13:20:00,86.84,86.84,86.83,86.83,62583.0,62.8773,62.8773,62.8701,62.8701,62583.0
2019-04-23 13:30:00,86.83,86.84,86.82,86.83,199576.0,62.8701,62.8773,62.8628,62.8701,199576.0
2019-04-23 13:40:00,86.84,86.84,86.81,86.83,329125.0,62.8773,62.8773,62.8556,62.8701,329125.0
2019-04-23 13:50:00,86.82,86.84,86.82,86.83,128692.0,62.8628,62.8773,62.8628,62.8701,128692.0
2019-04-23 14:00:00,86.84,86.84,86.81,86.81,204668.0,62.8773,62.8773,62.8556,62.8556,204668.0
2019-04-23 14:10:00,86.81,86.83,86.81,86.82,107786.0,62.8556,62.8701,62.8556,62.8628,107786.0
2019-04-23 14:20:00,86.82,86.83,86.81,86.83,86347.0,62.8628,62.8701,62.8556,62.8701,86347.0
2019-04-23 14:30:00,86.83,86.83,86.81,86.81,190258.0,62.8701,62.8701,62.8556,62.8556,190258.0
2019-04-23 14:40:00,86.82,86.84,86.81,86.82,176566.0,62.8628,62.8773,62.8556,62.8628,176566.0
2019-04-23 14:50:00,86.82,86.84,86.82,86.82,168937.0,62.8628,62.8773,62.8628,62.8628,168937.0
2019-04-23 15:00:00,86.82,86.83,86.81,86.82,85536.0,62.8628,62.8701,62.8556,62.8628,85536.0
2019-04-23 15:10:00,86.82,86.82,86.8,86.8,139877.0,62.8628,62.8628,62.8484,62.8484,139877.0
2019-04-23 15:20:00,86.8,86.81,86.79,86.79,99013.0,62.8484,62.8556,62.8411,62.8411,99013.0
2019-04-23 15:30:00,86.8,86.81,86.78,86.79,464519.0,62.8484,62.8556,62.8339,62.8411,464519.0
2019-04-23 15:40:00,86.79,86.8,86.76,86.8,732872.0,62.8411,62.8484,62.8194,62.8484,732872.0
2019-04-23 15:50:00,86.8,86.84,86.79,86.84,1947109.0,62.8484,62.8773,62.8411,62.8773,1947109.0
2019-04-24 09:30:00,86.85,86.85,86.79,86.83,201557.0,62.8846,62.8846,62.8411,62.8701,201557.0
2019-04-24 09:40:00,86.83,86.83,86.78,86.8,99349.0,62.8701,62.8701,62.8339,62.8484,99349.0
2019-04-24 09:50:00,86.8,86.83,86.79,86.81,99666.0,62.8484,62.8701,62.8411,62.8556,99666.0
2019-04-24 10:00:00,86.81,86.82,86.8,86.81,64167.0,62.8556,62.8628,62.8484,62.8556,64167.0
2019-04-24 10:10:00,86.82,86.84,86.82,86.84,112868.0,62.8628,62.8773,62.8628,62.8773,112868.0
2019-04-24 10:20:00,86.83,86.85,86.83,86.84,148220.0,62.8701,62.8846,62.8701,62.8773,148220.0
2019-04-24 10:30:00,86.84,86.85,86.83,86.84,200577.0,62.8773,62.8846,62.8701,62.8773,200577.0
2019-04-24 10:40:00,86.84,86.85,86.83,86.84,488205.0,62.8773,62.8846,62.8701,62.8773,488205.0
2019-04-24 10:50:00,86.84,86.85,86.83,86.84,108840.0,62.8773,62.8846,62.8701,62.8773,108840.0
2019-04-24 11:00:00,86.84,86.85,86.84,86.85,29427.0,62.8773,62.8846,62.8773,62.8846,29427.0
2019-04-24 11:10:00,86.85,86.85,86.84,86.85,126054.0,62.8846,62.8846,62.8773,62.8846,126054.0
2019-04-24 11:20:00,86.85,86.85,86.84,86.85,75265.0,62.8846,62.8846,62.8773,62.8846,75265.0
2019-04-24 11:30:00,86.84,86.85,86.84,86.84,62725.0,62.8773,62.8846,62.8773,62.8773,62725.0
2019-04-24 11:40:00,86.84,86.85,86.83,86.84,109934.0,62.8773,62.8846,62.8701,62.8773,109934.0
2019-04-24 11:50:00,86.83,86.84,86.82,86.82,58916.0,62.8701,62.8773,62.8628,62.8628,58916.0
2019-04-24 12:00:00,86.82,86.83,86.82,86.83,22746.0,62.8628,62.8701,62.8628,62.8701,22746.0
2019-04-24 12:10:00,86.82,86.83,86.8,86.81,311302.0,62.8628,62.8701,62.8484,62.8556,311302.0
2019-04-24 12:20:00,86.81,86.81,86.8,86.81,127510.0,62.8556,62.8556,62.8484,62.8556,127510.0
2019-04-24 12:30:00,86.81,86.81,86.79,86.8,112962.0,62.8556,62.8556,62.8411,62.8484,112962.0
2019-04-24 12:40:00,86.8,86.8,86.78,86.79,128745.0,62.8484,62.8484,62.8339,62.8411,128745.0
2019-04-24 12:50:00,86.8,86.8,86.75,86.75,205939.0,62.8484,62.8484,62.8122,62.8122,205939.0
2019-04-24 13:00:00,86.75,86.77,86.74,86.76,177623.0,62.8122,62.8266,62.8049,62.8194,177623.0
2019-04-24 13:10:00,86.76,86.78,86.73,86.76,245656.0,62.8194,62.8339,62.7977,62.8194,245656.0
2019-04-24 13:20:00,86.77,86.77,86.76,86.77,20473.0,62.8266,62.8266,62.8194,62.8266,20473.0
2019-04-24 13:30:00,86.77,86.78,86.76,86.78,91277.0,62.8266,62.8339,62.8194,62.8339,91277.0
2019-04-24 13:40:00,86.78,86.78,86.77,86.78,21432.0,62.8339,62.8339,62.8266,62.8339,21432.0
2019-04-24 13:50:00,86.78,86.78,86.76,86.76,110779.0,62.8339,62.8339,62.8194,62.8194,110779.0
2019-04-24 14:00:00,86.76,86.77,86.76,86.77,136501.0,62.8194,62.8266,62.8194,62.8266,136501.0
2019-04-24 14:10:00,86.77,86.77,86.76,86.77,133258.0,62.8266,62.8266,62.8194,62.8266,133258.0
2019-04-24 14:20:00,86.76,86.77,86.75,86.75,92836.0,62.8194,62.8266,62.8122,62.8122,92836.0
2019-04-24 14:30:00,86.75,86.76,86.75,86.76,142765.0,62.8122,62.8194,62.8122,62.8194,142765.0
2019-04-24 14:40:00,86.76,86.76,86.75,86.76,144470.0,62.8194,62.8194,62.8122,62.8194,144470.0
2019-04-24 14:50:00,86.76,86.78,86.75,86.78,130387.0,62.8194,62.8339,62.8122,62.8339,130387.0
2019-04-24 15:00:00,86.78,86.79,86.77,86.79,197991.0,62.8339,62.8411,62.8266,62.8411,197991.0
2019-04-24 15:10:00,86.79,86.79,86.77,86.78,136540.0,62.8411,62.8411,62.8266,62.8339,136540.0
2019-04-24 15:20:00,86.78,86.78,86.77,86.77,205943.0,62.8339,62.8339,62.8266,62.8266,205943.0
2019-04-24 15:30:00,86.77,86.78,86.74,86.74,465699.0,62.8266,62.8339,62.8049,62.8049,465699.0
2019-04-24 15:40:00,86.75,86.75,86.73,86.73,560896.0,62.8122,62.8122,62.7977,62.7977,560896.0
2019-04-24 15:50:00,86.73,86.74,86.7,86.71,3204246.0,62.7977,62.8049,62.776,62.7832,3204246.0
2019-04-25 09:30:00,86.7,86.7,86.57,86.6,1132362.0,62.776,62.776,62.6818,62.7035,1132362.0
2019-04-25 09:40:00,86.59,86.62,86.58,86.61,1246035.0,62.6963,62.718,62.6891,62.7108,1246035.0
2019-04-25 09:50:00,86.62,86.66,86.61,86.65,582863.0,62.718,62.747,62.7108,62.7398,582863.0
2019-04-25 10:00:00,86.65,86.71,86.64,86.66,541724.0,62.7398,62.7832,62.7325,62.747,541724.0
2019-04-25 10:10:00,86.66,86.66,86.61,86.62,501246.0,62.747,62.747,62.7108,62.718,501246.0
2019-04-25 10:20:00,86.62,86.65,86.61,86.65,183915.0,62.718,62.7398,62.7108,62.7398,183915.0
2019-04-25 10:30:00,86.65,86.67,86.6,86.67,264129.0,62.7398,62.7542,62.7035,62.7542,264129.0
2019-04-25 10:40:00,86.67,86.69,86.66,86.69,161294.0,62.7542,62.7687,62.747,62.7687,161294.0
2019-04-25 10:50:00,86.69,86.73,86.69,86.72,520748.0,62.7687,62.7977,62.7687,62.7904,520748.0
2019-04-25 11:00:00,86.72,86.75,86.7,86.73,508935.0,62.7904,62.8122,62.776,62.7977,508935.0
2019-04-25 11:10:00,86.72,86.74,86.71,86.74,127566.0,62.7904,62.8049,62.7832,62.8049,127566.0
2019-04-25 11:20:00,86.74,86.78,86.72,86.77,197463.0,62.8049,62.8339,62.7904,62.8266,197463.0
2019-04-25 11:30:00,86.77,86.79,86.77,86.78,149218.0,62.8266,62.8411,62.8266,62.8339,149218.0
2019-04-25 11:40:00,86.78,86.8,86.78,86.8,227546.0,62.8339,62.8484,62.8339,62.8484,227546.0
2019-04-25 11:50:00,86.8,86.81,86.78,86.78,201605.0,62.8484,62.8556,62.8339,62.8339,201605.0
2019-04-25 12:00:00,86.78,86.8,86.75,86.75,137444.0,62.8339,62.8484,62.8122,62.8122,137444.0
2019-04-25 12:10:00,86.76,86.77,86.73,86.73,155086.0,62.8194,62.8266,62.7977,62.7977,155086.0
2019-04-25 12:20:00,86.73,86.76,86.73,86.73,510743.0,62.7977,62.8194,62.7977,62.7977,510743.0
2019-04-25 12:30:00,86.73,86.76,86.71,86.76,192083.0,62.7977,62.8194,62.7832,62.8194,192083.0
2019-04-25 12:40:00,86.75,86.76,86.72,86.75,121723.0,62.8122,62.8194,62.7904,62.8122,121723.0
2019-04-25 12:50:00,86.74,86.75,86.74,86.75,31179.0,62.8049,62.8122,62.8049,62.8122,31179.0
2019-04-25 13:00:00,86.75,86.76,86.74,86.74,335033.0,62.8122,62.8194,62.8049,62.8049,335033.0
2019-04-25 13:10:00,86.75,86.76,86.74,86.75,152777.0,62.8122,62.8194,62.8049,62.8122,152777.0
2019-04-25 13:20:00,86.75,86.76,86.74,86.76,418299.0,62.8122,62.8194,62.8049,62.8194,418299.0
2019-04-25 13:30:00,86.76,86.77,86.75,86.77,103656.0,62.8194,62.8266,62.8122,62.8266,103656.0
2019-04-25 13:40:00,86.77,86.78,86.76,86.78,170027.0,62.8266,62.8339,62.8194,62.8339,170027.0
2019-04-25 13:50:00,86.78,86.78,86.76,86.78,656898.0,62.8339,62.8339,62.8194,62.8339,656898.0
2019-04-25 14:00:00,86.78,86.78,86.77,86.77,263573.0,62.8339,62.8339,62.8266,62.8266,263573.0
2019-04-25 14:10:00,86.77,86.78,86.77,86.78,262773.0,62.8266,62.8339,62.8266,62.8339,262773.0
2019-04-25 14:20:00,86.77,86.78,86.75,86.76,480912.0,62.8266,62.8339,62.8122,62.8194,480912.0
2019-04-25 14:30:00,86.76,86.77,86.74,86.77,358908.0,62.8194,62.8266,62.8049,62.8266,358908.0
2019-04-25 14:40:00,86.77,86.79,86.76,86.78,289687.0,62.8266,62.8411,62.8194,62.8339,289687.0
2019-04-25 14:50:00,86.78,86.81,86.78,86.81,163921.0,62.8339,62.8556,62.8339,62.8556,163921.0
2019-04-25 15:00:00,86.81,86.81,86.78,86.8,121625.0,62.8556,62.8556,62.8339,62.8484,121625.0
2019-04-25 15:10:00,86.8,86.8,86.77,86.78,380716.0,62.8484,62.8484,62.8266,62.8339,380716.0
2019-04-25 15:20:00,86.78,86.81,86.77,86.8,160629.0,62.8339,62.8556,62.8266,62.8484,160629.0
2019-04-25 15:30:00,86.8,86.8,86.79,86.8,44142.0,62.8484,62.8484,62.8411,62.8484,44142.0
2019-04-25 15:40:00,86.8,86.81,86.78,86.79,353651.0,62.8484,62.8556,62.8339,62.8411,353651.0
2019-04-25 15:50:00,86.79,86.79,86.75,86.76,805890.0,62.8411,62.8411,62.8122,62.8194,805890.0
2019-04-26 09:30:00,86.85,86.92,86.85,86.88,578033.0,62.8846,62.9352,62.8846,62.9063,578033.0
2019-04-26 09:40:00,86.87,86.92,86.87,86.91,248611.0,62.899,62.9352,62.899,62.928,248611.0
2019-04-26 09:50:00,86.91,86.92,86.88,86.89,243579.0,62.928,62.9352,62.9063,62.9135,243579.0
2019-04-26 10:00:00,86.9,86.91,86.87,86.88,429175.0,62.9208,62.928,62.899,62.9063,429175.0
2019-04-26 10:10:00,86.88,86.89,86.86,86.88,77140.0,62.9063,62.9135,62.8918,62.9063,77140.0
2019-04-26 10:20:00,86.87,86.9,86.87,86.89,175541.0,62.899,62.9208,62.899,62.9135,175541.0
2019-04-26 10:30:00,86.9,86.91,86.89,86.91,126717.0,62.9208,62.928,62.9135,62.928,126717.0
2019-04-26 10:40:00,86.9,86.9,86.88,86.89,178857.0,62.9208,62.9208,62.9063,62.9135,178857.0
2019-04-26 10:50:00,86.89,86.93,86.88,86.9,212939.0,62.9135,62.9425,62.9063,62.9208,212939.0
2019-04-26 11:00:00,86.9,86.9,86.87,86.89,233688.0,62.9208,62.9208,62.899,62.9135,233688.0
2019-04-26 11:10:00,86.89,86.92,86.88,86.92,305720.0,62.9135,62.9352,62.9063,62.9352,305720.0
2019-04-26 11:20:00,86.92,86.92,86.91,86.91,184548.0,62.9352,62.9352,62.928,62.928,184548.0
2019-04-26 11:30:00,86.91,86.93,86.91,86.93,88451.0,62.928,62.9425,62.928,62.9425,88451.0
2019-04-26 11:40:00,86.92,86.94,86.92,86.93,207850.0,62.9352,62.9497,62.9352,62.9425,207850.0
2019-04-26 11:50:00,86.94,86.95,86.92,86.92,200874.0,62.9497,62.957,62.9352,62.9352,200874.0
2019-04-26 12:00:00,86.92,86.93,86.92,86.93,20560.0,62.9352,62.9425,62.9352,62.9425,20560.0
2019-04-26 12:10:00,86.93,86.93,86.92,86.92,26026.0,62.9425,62.9425,62.9352,62.9352,26026.0
2019-04-26 12:20:00,86.92,86.93,86.92,86.92,19041.0,62.9352,62.9425,62.9352,62.9352,19041.0
2019-04-26 12:30:00,86.92,86.94,86.92,86.93,79302.0,62.9352,62.9497,62.9352,62.9425,79302.0
2019-04-26 12:40:00,86.93,86.94,86.92,86.94,71497.0,62.9425,62.9497,62.9352,62.9497,71497.0
2019-04-26 12:50:00,86.94,86.94,86.93,86.94,123212.0,62.9497,62.9497,62.9425,62.9497,123212.0
2019-04-26 13:00:00,86.94,86.94,86.9,86.91,229473.0,62.9497,62.9497,62.9208,62.928,229473.0
2019-04-26 13:10:00,86.91,86.92,86.9,86.91,175612.0,62.928,62.9352,62.9208,62.928,175612.0
2019-04-26 13:20:00,86.91,86.92,86.9,86.91,195280.0,62.928,62.9352,62.9208,62.928,195280.0
2019-04-26 13:30:00,86.91,86.92,86.89,86.9,228012.0,62.928,62.9352,62.9135,62.9208,228012.0
2019-04-26 13:40:00,86.89,86.9,86.89,86.89,162852.0,62.9135,62.9208,62.9135,62.9135,162852.0
2019-04-26 13:50:00,86.89,86.9,86.88,86.89,117049.0,62.9135,62.9208,62.9063,62.9135,117049.0
2019-04-26 14:00:00,86.89,86.89,86.86,86.88,346529.0,62.9135,62.9135,62.8918,62.9063,346529.0
2019-04-26 14:10:00,86.88,86.88,86.87,86.87,62028.0,62.9063,62.9063,62.899,62.899,62028.0
2019-04-26 14:20:00,86.88,86.89,86.87,86.88,61026.0,62.9063,62.9135,62.899,62.9063,61026.0
2019-04-26 14:30:00,86.88,86.9,86.88,86.9,447395.0,62.9063,62.9208,62.9063,62.9208,447395.0
2019-04-26 14:40:00,86.9,86.9,86.89,86.9,55729.0,62.9208,62.9208,62.9135,62.9208,55729.0
2019-04-26 14:50:00,86.9,86.9,86.89,86.9,102103.0,62.9208,62.9208,62.9135,62.9208,102103.0
2019-04-26 15:00:00,86.89,86.92,86.89,86.92,212533.0,62.9135,62.9352,62.9135,62.9352,212533.0
2019-04-26 15:10:00,86.92,86.93,86.91,86.92,420327.0,62.9352,62.9425,62.928,62.9352,420327.0
2019-04-26 15:20:00,86.92,86.94,86.9,86.91,296137.0,62.9352,62.9497,62.9208,62.928,296137.0
2019-04-26 15:30:00,86.9,86.95,86.89,86.95,280281.0,62.9208,62.957,62.9135,62.957,280281.0
2019-04-26 15:40:00,86.95,86.98,86.92,86.93,896941.0,62.957,62.9787,62.9352,62.9425,896941.0
2019-04-26 15:50:00,86.92,86.97,86.9,86.96,905475.0,62.9352,62.9715,62.9208,62.9642,905475.0
2019-04-29 09:30:00,86.95,86.96,86.93,86.95,122560.0,62.957,62.9642,62.9425,62.957,122560.0
2019-04-29 09:40:00,86.95,86.99,86.94,86.99,159239.0,62.957,62.9859,62.9497,62.9859,159239.0
2019-04-29 09:50:00,86.98,86.99,86.97,86.98,93690.0,62.9787,62.9859,62.9715,62.9787,93690.0
2019-04-29 10:00:00,86.98,86.99,86.96,86.97,56727.0,62.9787,62.9859,62.9642,62.9715,56727.0
2019-04-29 10:10:00,86.97,86.98,86.96,86.98,29194.0,62.9715,62.9787,62.9642,62.9787,29194.0
2019-04-29 10:20:00,86.98,86.98,86.97,86.98,38155.0,62.9787,62.9787,62.9715,62.9787,38155.0
2019-04-29 10:30:00,86.98,86.99,86.97,86.98,164383.0,62.9787,62.9859,62.9715,62.9787,164383.0
2019-04-29 10:40:00,86.98,87.0,86.98,87.0,67969.0,62.9787,62.9932,62.9787,62.9932,67969.0
2019-04-29 10:50:00,87.0,87.0,86.98,86.99,111425.0,62.9932,62.9932,62.9787,62.9859,111425.0
2019-04-29 11:00:00,86.98,86.99,86.98,86.99,53985.0,62.9787,62.9859,62.9787,62.9859,53985.0
2019-04-29 11:10:00,86.98,86.99,86.98,86.98,55828.0,62.9787,62.9859,62.9787,62.9787,55828.0
2019-04-29 11:20:00,86.98,86.99,86.96,86.97,85195.0,62.9787,62.9859,62.9642,62.9715,85195.0
2019-04-29 11:30:00,86.96,86.98,86.96,86.98,158160.0,62.9642,62.9787,62.9642,62.9787,158160.0
2019-04-29 11:40:00,86.98,86.98,86.97,86.98,44851.0,62.9787,62.9787,62.9715,62.9787,44851.0
2019-04-29 11:50:00,86.98,86.98,86.97,86.98,48421.0,62.9787,62.9787,62.9715,62.9787,48421.0
2019-04-29 12:00:00,86.97,86.98,86.95,86.98,83122.0,62.9715,62.9787,62.957,62.9787,83122.0
2019-04-29 12:10:00,86.98,86.99,86.97,86.98,135875.0,62.9787,62.9859,62.9715,62.9787,135875.0
2019-04-29 12:20:00,86.99,87.0,86.97,86.98,111056.0,62.9859,62.9932,62.9715,62.9787,111056.0
2019-04-29 12:30:00,86.98,86.99,86.98,86.98,27386.0,62.9787,62.9859,62.9787,62.9787,27386.0
2019-04-29 12:40:00,86.98,86.99,86.98,86.99,47095.0,62.9787,62.9859,62.9787,62.9859,47095.0
2019-04-29 12:50:00,86.99,87.0,86.98,86.98,140878.0,62.9859,62.9932,62.9787,62.9787,140878.0
2019-04-29 13:00:00,86.98,86.99,86.97,86.98,43222.0,62.9787,62.9859,62.9715,62.9787,43222.0
2019-04-29 13:10:00,86.98,86.99,86.97,86.98,62797.0,62.9787,62.9859,62.9715,62.9787,62797.0
2019-04-29 13:20:00,86.98,86.99,86.98,86.98,75975.0,62.9787,62.9859,62.9787,62.9787,75975.0
2019-04-29 13:30:00,86.98,86.99,86.97,86.98,36846.0,62.9787,62.9859,62.9715,62.9787,36846.0
2019-04-29 13:40:00,86.97,86.98,86.96,86.97,48088.0,62.9715,62.9787,62.9642,62.9715,48088.0
2019-04-29 13:50:00,86.98,86.98,86.97,86.98,26260.0,62.9787,62.9787,62.9715,62.9787,26260.0
2019-04-29 14:00:00,86.98,87.0,86.97,87.0,116522.0,62.9787,62.9932,62.9715,62.9932,116522.0
2019-04-29 14:10:00,87.0,87.0,86.99,87.0,42191.0,62.9932,62.9932,62.9859,62.9932,42191.0
2019-04-29 14:20:00,86.99,87.0,86.99,86.99,70396.0,62.9859,62.9932,62.9859,62.9859,70396.0
2019-04-29 14:30:00,86.99,87.0,86.98,86.98,60743.0,62.9859,62.9932,62.9787,62.9787,60743.0
2019-04-29 14:40:00,86.98,86.99,86.98,86.98,55357.0,62.9787,62.9859,62.9787,62.9787,55357.0
2019-04-29 14:50:00,86.98,86.99,86.98,86.99,60098.0,62.9787,62.9859,62.9787,62.9859,60098.0
2019-04-29 15:00:00,86.99,87.0,86.98,87.0,79135.0,62.9859,62.9932,62.9787,62.9932,79135.0
2019-04-29 15:10:00,87.0,87.0,86.99,86.99,42787.0,62.9932,62.9932,62.9859,62.9859,42787.0
2019-04-29 15:20:00,87.0,87.0,86.98,86.98,141044.0,62.9932,62.9932,62.9787,62.9787,141044.0
2019-04-29 15:30:00,86.98,86.98,86.97,86.97,221889.0,62.9787,62.9787,62.9715,62.9715,221889.0
2019-04-29 15:40:00,86.97,86.98,86.96,86.96,182024.0,62.9715,62.9787,62.9642,62.9642,182024.0
2019-04-29 15:50:00,86.96,86.97,86.93,86.94,864488.0,62.9642,62.9715,62.9425,62.9497,864488.0
2019-04-30 09:30:00,86.97,86.99,86.97,86.97,175622.0,62.9715,62.9859,62.9715,62.9715,175622.0
2019-04-30 09:40:00,86.98,87.0,86.97,86.99,229659.0,62.9787,62.9932,62.9715,62.9859,229659.0
2019-04-30 09:50:00,87.0,87.0,86.98,86.98,213360.0,62.9932,62.9932,62.9787,62.9787,213360.0
2019-04-30 10:00:00,86.98,87.01,86.97,87.0,283264.0,62.9787,63.0004,62.9715,62.9932,283264.0
2019-04-30 10:10:00,87.0,87.01,86.99,87.0,49521.0,62.9932,63.0004,62.9859,62.9932,49521.0
2019-04-30 10:20:00,87.0,87.01,86.98,87.0,245349.0,62.9932,63.0004,62.9787,62.9932,245349.0
2019-04-30 10:30:00,87.0,87.0,86.99,87.0,46003.0,62.9932,62.9932,62.9859,62.9932,46003.0
2019-04-30 10:40:00,87.0,87.0,86.99,86.99,72088.0,62.9932,62.9932,62.9859,62.9859,72088.0
2019-04-30 10:50:00,86.99,87.0,86.99,87.0,87219.0,62.9859,62.9932,62.9859,62.9932,87219.0
2019-04-30 11:00:00,86.99,87.0,86.92,86.92,375994.0,62.9859,62.9932,62.9352,62.9352,375994.0
2019-04-30 11:10:00,86.93,86.96,86.92,86.95,223189.0,62.9425,62.9642,62.9352,62.957,223189.0
2019-04-30 11:20:00,86.95,86.99,86.95,86.96,74575.0,62.957,62.9859,62.957,62.9642,74575.0
2019-04-30 11:30:00,86.96,86.99,86.96,86.98,57289.0,62.9642,62.9859,62.9642,62.9787,57289.0
2019-04-30 11:40:00,86.98,86.99,86.97,86.97,101100.0,62.9787,62.9859,62.9715,62.9715,101100.0
2019-04-30 11:50:00,86.97,86.98,86.97,86.97,92800.0,62.9715,62.9787,62.9715,62.9715,92800.0
2019-04-30 12:00:00,86.98,86.98,86.97,86.98,44300.0,62.9787,62.9787,62.9715,62.9787,44300.0
2019-04-30 12:10:00,86.98,87.0,86.97,86.99,88564.0,62.9787,62.9932,62.9715,62.9859,88564.0
2019-04-30 12:20:00,87.0,87.0,86.99,86.99,27485.0,62.9932,62.9932,62.9859,62.9859,27485.0
2019-04-30 12:30:00,86.99,87.0,86.99,86.99,22434.0,62.9859,62.9932,62.9859,62.9859,22434.0
2019-04-30 12:40:00,87.0,87.02,86.98,86.99,289388.0,62.9932,63.0077,62.9787,62.9859,289388.0
2019-04-30 12:50:00,86.98,87.01,86.98,87.0,25334.0,62.9787,63.0004,62.9787,62.9932,25334.0
2019-04-30 13:00:00,87.01,87.02,87.01,87.02,82668.0,63.0004,63.0077,63.0004,63.0077,82668.0
2019-04-30 13:10:00,87.02,87.02,87.01,87.02,55897.0,63.0077,63.0077,63.0004,63.0077,55897.0
2019-04-30 13:20:00,87.02,87.02,87.01,87.01,71252.0,63.0077,63.0077,63.0004,63.0004,71252.0
2019-04-30 13:30:00,87.02,87.03,87.01,87.03,158323.0,63.0077,63.0149,63.0004,63.0149,158323.0
2019-04-30 13:40:00,87.03,87.04,87.02,87.03,82417.0,63.0149,63.0221,63.0077,63.0149,82417.0
2019-04-30 13:50:00,87.02,87.03,87.02,87.03,188323.0,63.0077,63.0149,63.0077,63.0149,188323.0
2019-04-30 14:00:00,87.03,87.03,86.98,86.98,244933.0,63.0149,63.0149,62.9787,62.9787,244933.0
2019-04-30 14:10:00,86.98,86.99,86.98,86.99,120178.0,62.9787,62.9859,62.9787,62.9859,120178.0
2019-04-30 14:20:00,86.99,87.01,86.98,87.0,147965.0,62.9859,63.0004,62.9787,62.9932,147965.0
2019-04-30 14:30:00,86.99,87.0,86.98,87.0,136337.0,62.9859,62.9932,62.9787,62.9932,136337.0
2019-04-30 14:40:00,87.0,87.0,86.98,87.0,86946.0,62.9932,62.9932,62.9787,62.9932,86946.0
2019-04-30 14:50:00,87.0,87.0,86.96,86.99,433160.0,62.9932,62.9932,62.9642,62.9859,433160.0
2019-04-30 15:00:00,86.99,87.0,86.97,86.98,63713.0,62.9859,62.9932,62.9715,62.9787,63713.0
2019-04-30 15:10:00,86.98,87.0,86.97,86.98,162009.0,62.9787,62.9932,62.9715,62.9787,162009.0
2019-04-30 15:20:00,86.98,87.0,86.95,86.96,195354.0,62.9787,62.9932,62.957,62.9642,195354.0
2019-04-30 15:30:00,86.96,86.99,86.95,86.97,260552.0,62.9642,62.9859,62.957,62.9715,260552.0
2019-04-30 15:40:00,86.97,86.97,86.95,86.97,376099.0,62.9715,62.9715,62.957,62.9715,376099.0
2019-04-30 15:50:00,86.97,86.97,86.94,86.95,1191659.0,62.9715,62.9715,62.9497,62.957,1191659.0
2019-05-01 09:30:00,86.59,86.6,86.53,86.56,1326570.0,62.9625,62.9698,62.9189,62.9407,1326570.0
2019-05-01 09:40:00,86.56,86.57,86.53,86.54,312652.0,62.9407,62.948,62.9189,62.9262,312652.0
2019-05-01 09:50:00,86.54,86.55,86.51,86.54,355487.0,62.9262,62.9334,62.9043,62.9262,355487.0
2019-05-01 10:00:00,86.53,86.57,86.51,86.56,636108.0,62.9189,62.948,62.9043,62.9407,636108.0
2019-05-01 10:10:00,86.57,86.6,86.56,86.58,708522.0,62.948,62.9698,62.9407,62.9552,708522.0
2019-05-01 10:20:00,86.58,86.58,86.51,86.52,88055.0,62.9552,62.9552,62.9043,62.9116,88055.0
2019-05-01 10:30:00,86.51,86.53,86.51,86.51,219872.0,62.9043,62.9189,62.9043,62.9043,219872.0
2019-05-01 10:40:00,86.52,86.53,86.51,86.53,271365.0,62.9116,62.9189,62.9043,62.9189,271365.0
2019-05-01 10:50:00,86.52,86.54,86.52,86.54,130889.0,62.9116,62.9262,62.9116,62.9262,130889.0
2019-05-01 11:00:00,86.53,86.58,86.53,86.58,132809.0,62.9189,62.9552,62.9189,62.9552,132809.0
2019-05-01 11:10:00,86.58,86.62,86.57,86.6,404272.0,62.9552,62.9843,62.948,62.9698,404272.0
2019-05-01 11:20:00,86.6,86.61,86.6,86.61,42172.0,62.9698,62.9771,62.9698,62.9771,42172.0
2019-05-01 11:30:00,86.61,86.66,86.6,86.66,349499.0,62.9771,63.0134,62.9698,63.0134,349499.0
2019-05-01 11:40:00,86.66,86.66,86.64,86.65,106869.0,63.0134,63.0134,62.9989,63.0061,106869.0
2019-05-01 11:50:00,86.65,86.65,86.63,86.63,182603.0,63.0061,63.0061,62.9916,62.9916,182603.0
2019-05-01 12:00:00,86.64,86.65,86.62,86.63,315930.0,62.9989,63.0061,62.9843,62.9916,315930.0
2019-05-01 12:10:00,86.63,86.63,86.6,86.61,845336.0,62.9916,62.9916,62.9698,62.9771,845336.0
2019-05-01 12:20:00,86.6,86.61,86.58,86.61,347107.0,62.9698,62.9771,62.9552,62.9771,347107.0
2019-05-01 12:30:00,86.61,86.61,86.59,86.6,50511.0,62.9771,62.9771,62.9625,62.9698,50511.0
2019-05-01 12:40:00,86.6,86.6,86.56,86.57,396314.0,62.9698,62.9698,62.9407,62.948,396314.0
2019-05-01 12:50:00,86.57,86.58,86.56,86.58,17654.0,62.948,62.9552,62.9407,62.9552,17654.0
2019-05-01 13:00:00,86.58,86.61,86.56,86.58,183641.0,62.9552,62.9771,62.9407,62.9552,183641.0
2019-05-01 13:10:00,86.58,86.59,86.56,86.59,528474.0,62.9552,62.9625,62.9407,62.9625,528474.0
2019-05-01 13:20:00,86.59,86.61,86.58,86.61,89269.0,62.9625,62.9771,62.9552,62.9771,89269.0
2019-05-01 13:30:00,86.61,86.64,86.6,86.63,327697.0,62.9771,62.9989,62.9698,62.9916,327697.0
2019-05-01 13:40:00,86.64,86.64,86.63,86.63,46356.0,62.9989,62.9989,62.9916,62.9916,46356.0
2019-05-01 13:50:00,86.64,86.69,86.63,86.66,1024437.0,62.9989,63.0352,62.9916,63.0134,1024437.0
2019-05-01 14:00:00,86.67,86.79,86.65,86.78,1137002.0,63.0207,63.1079,63.0061,63.1007,1137002.0
2019-05-01 14:10:00,86.78,86.8,86.75,86.8,589870.0,63.1007,63.1152,63.0789,63.1152,589870.0
2019-05-01 14:20:00,86.8,86.87,86.79,86.8,915294.0,63.1152,63.1661,63.1079,63.1152,915294.0
2019-05-01 14:30:00,86.8,86.82,86.64,86.64,775725.0,63.1152,63.1298,62.9989,62.9989,775725.0
2019-05-01 14:40:00,86.63,86.63,86.56,86.62,1160994.0,62.9916,62.9916,62.9407,62.9843,1160994.0
2019-05-01 14:50:00,86.62,86.65,86.58,86.59,810439.0,62.9843,63.0061,62.9552,62.9625,810439.0
2019-05-01 15:00:00,86.59,86.61,86.51,86.54,537338.0,62.9625,62.9771,62.9043,62.9262,537338.0
2019-05-01 15:10:00,86.54,86.59,86.54,86.57,154685.0,62.9262,62.9625,62.9262,62.948,154685.0
2019-05-01 15:20:00,86.58,86.58,86.51,86.51,1515700.0,62.9552,62.9552,62.9043,62.9043,1515700.0
2019-05-01 15:30:00,86.51,86.51,86.46,86.49,545773.0,62.9043,62.9043,62.868,62.8898,545773.0
2019-05-01 15:40:00,86.5,86.5,86.42,86.42,657356.0,62.8971,62.8971,62.8389,62.8389,657356.0
2019-05-01 15:50:00,86.42,86.43,86.27,86.29,2752709.0,62.8389,62.8462,62.7298,62.7444,2752709.0
2019-05-02 09:30:00,86.36,86.38,86.29,86.37,940427.0,62.7953,62.8098,62.7444,62.8025,940427.0
2019-05-02 09:40:00,86.38,86.41,86.34,86.37,2067252.0,62.8098,62.8316,62.7807,62.8025,2067252.0
2019-05-02 09:50:00,86.37,86.38,86.35,86.37,116113.0,62.8025,62.8098,62.788,62.8025,116113.0
2019-05-02 10:00:00,86.37,86.38,86.37,86.38,167754.0,62.8025,62.8098,62.8025,62.8098,167754.0
2019-05-02 10:10:00,86.38,86.45,86.37,86.45,2164398.0,62.8098,62.8607,62.8025,62.8607,2164398.0
2019-05-02 10:20:00,86.45,86.48,86.44,86.47,644751.0,62.8607,62.8825,62.8534,62.8753,644751.0
2019-05-02 10:30:00,86.47,86.48,86.45,86.47,761750.0,62.8753,62.8825,62.8607,62.8753,761750.0
2019-05-02 10:40:00,86.46,86.47,86.45,86.45,175434.0,62.868,62.8753,62.8607,62.8607,175434.0
2019-05-02 10:50:00,86.45,86.46,86.39,86.41,804129.0,62.8607,62.868,62.8171,62.8316,804129.0
2019-05-02 11:00:00,86.41,86.42,86.4,86.42,73928.0,62.8316,62.8389,62.8244,62.8389,73928.0
2019-05-02 11:10:00,86.42,86.43,86.35,86.35,644908.0,62.8389,62.8462,62.788,62.788,644908.0
2019-05-02 11:20:00,86.35,86.35,86.25,86.25,910020.0,62.788,62.788,62.7153,62.7153,910020.0
2019-05-02 11:30:00,86.26,86.3,86.25,86.29,2025630.0,62.7226,62.7516,62.7153,62.7444,2025630.0
2019-05-02 11:40:00,86.29,86.3,86.18,86.23,2133280.0,62.7444,62.7516,62.6644,62.7007,2133280.0
2019-05-02 11:50:00,86.22,86.24,86.2,86.22,993784.0,62.6935,62.708,62.6789,62.6935,993784.0
2019-05-02 12:00:00,86.23,86.25,86.21,86.23,573880.0,62.7007,62.7153,62.6862,62.7007,573880.0
2019-05-02 12:10:00,86.24,86.25,86.22,86.23,305634.0,62.708,62.7153,62.6935,62.7007,305634.0
2019-05-02 12:20:00,86.23,86.31,86.23,86.29,350558.0,62.7007,62.7589,62.7007,62.7444,350558.0
2019-05-02 12:30:00,86.29,86.35,86.29,86.34,160879.0,62.7444,62.788,62.7444,62.7807,160879.0
2019-05-02 12:40:00,86.35,86.36,86.3,86.34,167774.0,62.788,62.7953,62.7516,62.7807,167774.0
2019-05-02 12:50:00,86.35,86.36,86.3,86.32,823489.0,62.788,62.7953,62.7516,62.7662,823489.0
2019-05-02 13:00:00,86.32,86.33,86.28,86.33,355314.0,62.7662,62.7735,62.7371,62.7735,355314.0
2019-05-02 13:10:00,86.33,86.35,86.31,86.34,358215.0,62.7735,62.788,62.7589,62.7807,358215.0
2019-05-02 13:20:00,86.34,86.36,86.32,86.35,146264.0,62.7807,62.7953,62.7662,62.788,146264.0
2019-05-02 13:30:00,86.36,86.37,86.33,86.36,147284.0,62.7953,62.8025,62.7735,62.7953,147284.0
2019-05-02 13:40:00,86.36,86.38,86.32,86.32,228801.0,62.7953,62.8098,62.7662,62.7662,228801.0
2019-05-02 13:50:00,86.33,86.36,86.32,86.34,103993.0,62.7735,62.7953,62.7662,62.7807,103993.0
2019-05-02 14:00:00,86.34,86.38,86.33,86.34,117758.0,62.7807,62.8098,62.7735,62.7807,117758.0
2019-05-02 14:10:00,86.35,86.4,86.34,86.4,143133.0,62.788,62.8244,62.7807,62.8244,143133.0
2019-05-02 14:20:00,86.4,86.41,86.37,86.39,175051.0,62.8244,62.8316,62.8025,62.8171,175051.0
2019-05-02 14:30:00,86.39,86.4,86.36,86.38,122788.0,62.8171,62.8244,62.7953,62.8098,122788.0
2019-05-02 14:40:00,86.38,86.39,86.31,86.31,170695.0,62.8098,62.8171,62.7589,62.7589,170695.0
2019-05-02 14:50:00,86.31,86.37,86.3,86.36,157018.0,62.7589,62.8025,62.7516,62.7953,157018.0
2019-05-02 15:00:00,86.36,86.38,86.34,86.35,182395.0,62.7953,62.8098,62.7807,62.788,182395.0
2019-05-02 15:10:00,86.35,86.4,86.35,86.4,197533.0,62.788,62.8244,62.788,62.8244,197533.0
2019-05-02 15:20:00,86.4,86.42,86.39,86.4,157762.0,62.8244,62.8389,62.8171,62.8244,157762.0
2019-05-02 15:30:00,86.4,86.42,86.38,86.4,237575.0,62.8244,62.8389,62.8098,62.8244,237575.0
2019-05-02 15:40:00,86.4,86.41,86.34,86.36,709239.0,62.8244,62.8316,62.7807,62.7953,709239.0
2019-05-02 15:50:00,86.36,86.38,86.35,86.36,1225451.0,62.7953,62.8098,62.788,62.7953,1225451.0
2019-05-03 09:30:00,86.52,86.6,86.49,86.5,1027807.0,62.9116,62.9698,62.8898,62.8971,1027807.0
2019-05-03 09:40:00,86.51,86.52,86.47,86.5,519222.0,62.9043,62.9116,62.8753,62.8971,519222.0
2019-05-03 09:50:00,86.5,86.51,86.49,86.51,231514.0,62.8971,62.9043,62.8898,62.9043,231514.0
2019-05-03 10:00:00,86.5,86.57,86.5,86.53,353741.0,62.8971,62.948,62.8971,62.9189,353741.0
2019-05-03 10:10:00,86.53,86.55,86.5,86.52,208988.0,62.9189,62.9334,62.8971,62.9116,208988.0
2019-05-03 10:20:00,86.51,86.52,86.49,86.5,167534.0,62.9043,62.9116,62.8898,62.8971,167534.0
2019-05-03 10:30:00,86.5,86.52,86.49,86.5,403922.0,62.8971,62.9116,62.8898,62.8971,403922.0
2019-05-03 10:40:00,86.5,86.55,86.5,86.53,342469.0,62.8971,62.9334,62.8971,62.9189,342469.0
2019-05-03 10:50:00,86.53,86.54,86.51,86.51,130566.0,62.9189,62.9262,62.9043,62.9043,130566.0
2019-05-03 11:00:00,86.52,86.57,86.51,86.56,378423.0,62.9116,62.948,62.9043,62.9407,378423.0
2019-05-03 11:10:00,86.56,86.56,86.54,86.55,165267.0,62.9407,62.9407,62.9262,62.9334,165267.0
2019-05-03 11:20:00,86.55,86.55,86.49,86.5,397403.0,62.9334,62.9334,62.8898,62.8971,397403.0
2019-05-03 11:30:00,86.5,86.51,86.49,86.49,154023.0,62.8971,62.9043,62.8898,62.8898,154023.0
2019-05-03 11:40:00,86.49,86.51,86.49,86.51,64635.0,62.8898,62.9043,62.8898,62.9043,64635.0
2019-05-03 11:50:00,86.51,86.57,86.5,86.55,537941.0,62.9043,62.948,62.8971,62.9334,537941.0
2019-05-03 12:00:00,86.56,86.6,86.55,86.59,280486.0,62.9407,62.9698,62.9334,62.9625,280486.0
2019-05-03 12:10:00,86.59,86.6,86.56,86.58,390799.0,62.9625,62.9698,62.9407,62.9552,390799.0
2019-05-03 12:20:00,86.58,86.59,86.57,86.58,371932.0,62.9552,62.9625,62.948,62.9552,371932.0
2019-05-03 12:30:00,86.59,86.59,86.58,86.58,185604.0,62.9625,62.9625,62.9552,62.9552,185604.0
2019-05-03 12:40:00,86.58,86.59,86.58,86.58,805572.0,62.9552,62.9625,62.9552,62.9552,805572.0
2019-05-03 12:50:00,86.58,86.58,86.56,86.57,164520.0,62.9552,62.9552,62.9407,62.948,164520.0
2019-05-03 13:00:00,86.58,86.58,86.56,86.56,263962.0,62.9552,62.9552,62.9407,62.9407,263962.0
2019-05-03 13:10:00,86.56,86.57,86.55,86.57,756958.0,62.9407,62.948,62.9334,62.948,756958.0
2019-05-03 13:20:00,86.56,86.59,86.56,86.58,236414.0,62.9407,62.9625,62.9407,62.9552,236414.0
2019-05-03 13:30:00,86.58,86.59,86.56,86.57,111867.0,62.9552,62.9625,62.9407,62.948,111867.0
2019-05-03 13:40:00,86.56,86.57,86.56,86.56,104488.0,62.9407,62.948,62.9407,62.9407,104488.0
2019-05-03 13:50:00,86.56,86.57,86.55,86.56,230517.0,62.9407,62.948,62.9334,62.9407,230517.0
2019-05-03 14:00:00,86.56,86.56,86.55,86.55,103024.0,62.9407,62.9407,62.9334,62.9334,103024.0
2019-05-03 14:10:00,86.55,86.56,86.55,86.55,49548.0,62.9334,62.9407,62.9334,62.9334,49548.0
2019-05-03 14:20:00,86.55,86.56,86.54,86.54,129437.0,62.9334,62.9407,62.9262,62.9262,129437.0
2019-05-03 14:30:00,86.55,86.56,86.54,86.55,529671.0,62.9334,62.9407,62.9262,62.9334,529671.0
2019-05-03 14:40:00,86.54,86.57,86.54,86.57,144392.0,62.9262,62.948,62.9262,62.948,144392.0
2019-05-03 14:50:00,86.56,86.57,86.55,86.56,90696.0,62.9407,62.948,62.9334,62.9407,90696.0
2019-05-03 15:00:00,86.56,86.56,86.54,86.55,162177.0,62.9407,62.9407,62.9262,62.9334,162177.0
2019-05-03 15:10:00,86.55,86.56,86.54,86.55,247726.0,62.9334,62.9407,62.9262,62.9334,247726.0
2019-05-03 15:20:00,86.55,86.55,86.54,86.55,87093.0,62.9334,62.9334,62.9262,62.9334,87093.0
2019-05-03 15:30:00,86.54,86.57,86.54,86.57,213861.0,62.9262,62.948,62.9262,62.948,213861.0
2019-05-03 15:40:00,86.57,86.58,86.56,86.58,330113.0,62.948,62.9552,62.9407,62.9552,330113.0
2019-05-03 15:50:00,86.58,86.59,86.56,86.56,2370449.0,62.9552,62.9625,62.9407,62.9407,2370449.0
2019-05-06 09:30:00,86.18,86.3,86.17,86.27,555649.0,62.6644,62.7516,62.6571,62.7298,555649.0
2019-05-06 09:40:00,86.28,86.29,86.23,86.25,443975.0,62.7371,62.7444,62.7007,62.7153,443975.0
2019-05-06 09:50:00,86.24,86.38,86.22,86.38,619287.0,62.708,62.8098,62.6935,62.8098,619287.0
2019-05-06 10:00:00,86.39,86.43,86.35,86.42,392092.0,62.8171,62.8462,62.788,62.8389,392092.0
2019-05-06 10:10:00,86.42,86.45,86.38,86.45,417548.0,62.8389,62.8607,62.8098,62.8607,417548.0
2019-05-06 10:20:00,86.45,86.45,86.39,86.42,969695.0,62.8607,62.8607,62.8171,62.8389,969695.0
2019-05-06 10:30:00,86.42,86.42,86.38,86.41,316420.0,62.8389,62.8389,62.8098,62.8316,316420.0
2019-05-06 10:40:00,86.42,86.44,86.39,86.43,171373.0,62.8389,62.8534,62.8171,62.8462,171373.0
2019-05-06 10:50:00,86.43,86.47,86.43,86.46,433353.0,62.8462,62.8753,62.8462,62.868,433353.0
2019-05-06 11:00:00,86.47,86.47,86.43,86.44,216453.0,62.8753,62.8753,62.8462,62.8534,216453.0
2019-05-06 11:10:00,86.45,86.45,86.4,86.42,421488.0,62.8607,62.8607,62.8244,62.8389,421488.0
2019-05-06 11:20:00,86.42,86.44,86.42,86.43,272187.0,62.8389,62.8534,62.8389,62.8462,272187.0
2019-05-06 11:30:00,86.44,86.44,86.38,86.41,274030.0,62.8534,62.8534,62.8098,62.8316,274030.0
2019-05-06 11:40:00,86.41,86.41,86.4,86.41,148918.0,62.8316,62.8316,62.8244,62.8316,148918.0
2019-05-06 11:50:00,86.41,86.41,86.35,86.36,1686764.0,62.8316,62.8316,62.788,62.7953,1686764.0
2019-05-06 12:00:00,86.36,86.37,86.34,86.35,142749.0,62.7953,62.8025,62.7807,62.788,142749.0
2019-05-06 12:10:00,86.35,86.38,86.34,86.37,155527.0,62.788,62.8098,62.7807,62.8025,155527.0
2019-05-06 12:20:00,86.38,86.38,86.35,86.36,105862.0,62.8098,62.8098,62.788,62.7953,105862.0
2019-05-06 12:30:00,86.36,86.41,86.35,86.4,84460.0,62.7953,62.8316,62.788,62.8244,84460.0
2019-05-06 12:40:00,86.4,86.41,86.38,86.39,162461.0,62.8244,62.8316,62.8098,62.8171,162461.0
2019-05-06 12:50:00,86.39,86.42,86.38,86.4,183787.0,62.8171,62.8389,62.8098,62.8244,183787.0
2019-05-06 13:00:00,86.4,86.41,86.37,86.4,259367.0,62.8244,62.8316,62.8025,62.8244,259367.0
2019-05-06 13:10:00,86.4,86.44,86.4,86.43,60062.0,62.8244,62.8534,62.8244,62.8462,60062.0
2019-05-06 13:20:00,86.44,86.45,86.43,86.45,31147.0,62.8534,62.8607,62.8462,62.8607,31147.0
2019-05-06 13:30:00,86.45,86.46,86.44,86.45,54368.0,62.8607,62.868,62.8534,62.8607,54368.0
2019-05-06 13:40:00,86.45,86.45,86.44,86.45,31394.0,62.8607,62.8607,62.8534,62.8607,31394.0
2019-05-06 13:50:00,86.45,86.46,86.45,86.46,69542.0,62.8607,62.868,62.8607,62.868,69542.0
2019-05-06 14:00:00,86.46,86.47,86.44,86.47,102468.0,62.868,62.8753,62.8534,62.8753,102468.0
2019-05-06 14:10:00,86.47,86.48,86.46,86.47,84056.0,62.8753,62.8825,62.868,62.8753,84056.0
2019-05-06 14:20:00,86.47,86.47,86.45,86.47,138715.0,62.8753,62.8753,62.8607,62.8753,138715.0
2019-05-06 14:30:00,86.47,86.5,86.46,86.5,174028.0,62.8753,62.8971,62.868,62.8971,174028.0
2019-05-06 14:40:00,86.5,86.54,86.49,86.54,275933.0,62.8971,62.9262,62.8898,62.9262,275933.0
2019-05-06 14:50:00,86.54,86.59,86.53,86.59,887619.0,62.9262,62.9625,62.9189,62.9625,887619.0
2019-05-06 15:00:00,86.59,86.62,86.55,86.6,1486939.0,62.9625,62.9843,62.9334,62.9698,1486939.0
2019-05-06 15:10:00,86.6,86.62,86.58,86.59,334056.0,62.9698,62.9843,62.9552,62.9625,334056.0
2019-05-06 15:20:00,86.59,86.62,86.58,86.59,468857.0,62.9625,62.9843,62.9552,62.9625,468857.0
2019-05-06 15:30:00,86.58,86.61,86.55,86.61,876228.0,62.9552,62.9771,62.9334,62.9771,876228.0
2019-05-06 15:40:00,86.61,86.61,86.56,86.58,721131.0,62.9771,62.9771,62.9407,62.9552,721131.0
2019-05-06 15:50:00,86.58,86.61,86.57,86.59,1856807.0,62.9552,62.9771,62.948,62.9625,1856807.0
2019-05-07 09:30:00,86.44,86.45,86.36,86.38,198017.0,62.8534,62.8607,62.7953,62.8098,198017.0
2019-05-07 09:40:00,86.38,86.39,86.24,86.25,658555.0,62.8098,62.8171,62.708,62.7153,658555.0
2019-05-07 09:50:00,86.25,86.31,86.22,86.28,1772597.0,62.7153,62.7589,62.6935,62.7371,1772597.0
2019-05-07 10:00:00,86.27,86.28,86.19,86.21,260273.0,62.7298,62.7371,62.6717,62.6862,260273.0
2019-05-07 10:10:00,86.21,86.22,86.18,86.21,1150176.0,62.6862,62.6935,62.6644,62.6862,1150176.0
2019-05-07 10:20:00,86.21,86.29,86.19,86.29,941656.0,62.6862,62.7444,62.6717,62.7444,941656.0
2019-05-07 10:30:00,86.29,86.3,86.25,86.28,642193.0,62.7444,62.7516,62.7153,62.7371,642193.0
2019-05-07 10:40:00,86.27,86.29,86.22,86.23,974076.0,62.7298,62.7444,62.6935,62.7007,974076.0
2019-05-07 10:50:00,86.22,86.24,86.2,86.22,407229.0,62.6935,62.708,62.6789,62.6935,407229.0
2019-05-07 11:00:00,86.22,86.27,86.18,86.27,575182.0,62.6935,62.7298,62.6644,62.7298,575182.0
2019-05-07 11:10:00,86.26,86.3,86.22,86.24,415402.0,62.7226,62.7516,62.6935,62.708,415402.0
2019-05-07 11:20:00,86.24,86.26,86.18,86.24,403235.0,62.708,62.7226,62.6644,62.708,403235.0
2019-05-07 11:30:00,86.24,86.28,86.19,86.24,232881.0,62.708,62.7371,62.6717,62.708,232881.0
2019-05-07 11:40:00,86.23,86.27,86.21,86.23,440392.0,62.7007,62.7298,62.6862,62.7007,440392.0
2019-05-07 11:50:00,86.23,86.24,86.19,86.22,281463.0,62.7007,62.708,62.6717,62.6935,281463.0
2019-05-07 12:00:00,86.22,86.26,86.16,86.23,166832.0,62.6935,62.7226,62.6498,62.7007,166832.0
2019-05-07 12:10:00,86.23,86.25,86.21,86.23,195827.0,62.7007,62.7153,62.6862,62.7007,195827.0
2019-05-07 12:20:00,86.23,86.29,86.23,86.27,478875.0,62.7007,62.7444,62.7007,62.7298,478875.0
2019-05-07 12:30:00,86.27,86.29,86.24,86.25,236390.0,62.7298,62.7444,62.708,62.7153,236390.0
2019-05-07 12:40:00,86.24,86.25,86.19,86.23,569342.0,62.708,62.7153,62.6717,62.7007,569342.0
2019-05-07 12:50:00,86.23,86.26,86.21,86.22,208371.0,62.7007,62.7226,62.6862,62.6935,208371.0
2019-05-07 13:00:00,86.22,86.22,86.13,86.14,320562.0,62.6935,62.6935,62.628,62.6353,320562.0
2019-05-07 13:10:00,86.14,86.17,86.13,86.16,360044.0,62.6353,62.6571,62.628,62.6498,360044.0
2019-05-07 13:20:00,86.15,86.16,86.09,86.11,409279.0,62.6426,62.6498,62.5989,62.6135,409279.0
2019-05-07 13:30:00,86.11,86.13,86.07,86.11,441312.0,62.6135,62.628,62.5844,62.6135,441312.0
2019-05-07 13:40:00,86.12,86.14,86.08,86.14,458297.0,62.6208,62.6353,62.5917,62.6353,458297.0
2019-05-07 13:50:00,86.13,86.17,86.12,86.12,216125.0,62.628,62.6571,62.6208,62.6208,216125.0
2019-05-07 14:00:00,86.13,86.18,86.1,86.14,472114.0,62.628,62.6644,62.6062,62.6353,472114.0
2019-05-07 14:10:00,86.14,86.14,86.11,86.12,311690.0,62.6353,62.6353,62.6135,62.6208,311690.0
2019-05-07 14:20:00,86.12,86.14,86.1,86.11,654207.0,62.6208,62.6353,62.6062,62.6135,654207.0
2019-05-07 14:30:00,86.11,86.14,86.05,86.06,1523716.0,62.6135,62.6353,62.5699,62.5771,1523716.0
2019-05-07 14:40:00,86.07,86.11,86.04,86.05,542527.0,62.5844,62.6135,62.5626,62.5699,542527.0
2019-05-07 14:50:00,86.05,86.11,86.04,86.09,494922.0,62.5699,62.6135,62.5626,62.5989,494922.0
2019-05-07 15:00:00,86.08,86.09,86.05,86.09,1417285.0,62.5917,62.5989,62.5699,62.5989,1417285.0
2019-05-07 15:10:00,86.09,86.16,86.08,86.14,490674.0,62.5989,62.6498,62.5917,62.6353,490674.0
2019-05-07 15:20:00,86.14,86.16,86.09,86.09,676844.0,62.6353,62.6498,62.5989,62.5989,676844.0
2019-05-07 15:30:00,86.09,86.1,85.95,85.95,1151240.0,62.5989,62.6062,62.4971,62.4971,1151240.0
2019-05-07 15:40:00,85.95,86.11,85.95,86.11,906536.0,62.4971,62.6135,62.4971,62.6135,906536.0
2019-05-07 15:50:00,86.11,86.16,86.09,86.1,2512459.0,62.6135,62.6498,62.5989,62.6062,2512459.0
2019-05-08 09:30:00,86.1,86.12,86.03,86.09,805867.0,62.6062,62.6208,62.5553,62.5989,805867.0
2019-05-08 09:40:00,86.09,86.2,86.08,86.16,1557263.0,62.5989,62.6789,62.5917,62.6498,1557263.0
2019-05-08 09:50:00,86.17,86.21,86.15,86.19,1479286.0,62.6571,62.6862,62.6426,62.6717,1479286.0
2019-05-08 10:00:00,86.19,86.2,86.16,86.18,712850.0,62.6717,62.6789,62.6498,62.6644,712850.0
2019-05-08 10:10:00,86.18,86.21,86.16,86.19,778166.0,62.6644,62.6862,62.6498,62.6717,778166.0
2019-05-08 10:20:00,86.19,86.2,86.13,86.14,894757.0,62.6717,62.6789,62.628,62.6353,894757.0
2019-05-08 10:30:00,86.14,86.15,86.11,86.13,510643.0,62.6353,62.6426,62.6135,62.628,510643.0
2019-05-08 10:40:00,86.14,86.17,86.13,86.14,263946.0,62.6353,62.6571,62.628,62.6353,263946.0
2019-05-08 10:50:00,86.14,86.19,86.1,86.19,328449.0,62.6353,62.6717,62.6062,62.6717,328449.0
2019-05-08 11:00:00,86.2,86.28,86.17,86.22,1214407.0,62.6789,62.7371,62.6571,62.6935,1214407.0
2019-05-08 11:10:00,86.23,86.25,86.19,86.21,544797.0,62.7007,62.7153,62.6717,62.6862,544797.0
2019-05-08 11:20:00,86.2,86.23,86.18,86.19,147465.0,62.6789,62.7007,62.6644,62.6717,147465.0
2019-05-08 11:30:00,86.2,86.22,86.12,86.14,227147.0,62.6789,62.6935,62.6208,62.6353,227147.0
2019-05-08 11:40:00,86.14,86.18,86.13,86.18,110918.0,62.6353,62.6644,62.628,62.6644,110918.0
2019-05-08 11:50:00,86.18,86.2,86.15,86.18,207712.0,62.6644,62.6789,62.6426,62.6644,207712.0
2019-05-08 12:00:00,86.19,86.2,86.14,86.15,270982.0,62.6717,62.6789,62.6353,62.6426,270982.0
2019-05-08 12:10:00,86.15,86.17,86.14,86.17,275752.0,62.6426,62.6571,62.6353,62.6571,275752.0
2019-05-08 12:20:00,86.16,86.19,86.16,86.19,89071.0,62.6498,62.6717,62.6498,62.6717,89071.0
2019-05-08 12:30:00,86.19,86.23,86.17,86.2,216858.0,62.6717,62.7007,62.6571,62.6789,216858.0
2019-05-08 12:40:00,86.21,86.25,86.2,86.22,447153.0,62.6862,62.7153,62.6789,62.6935,447153.0
2019-05-08 12:50:00,86.22,86.26,86.21,86.25,295163.0,62.6935,62.7226,62.6862,62.7153,295163.0
2019-05-08 13:00:00,86.25,86.26,86.22,86.24,289956.0,62.7153,62.7226,62.6935,62.708,289956.0
2019-05-08 13:10:00,86.25,86.25,86.22,86.23,99651.0,62.7153,62.7153,62.6935,62.7007,99651.0
2019-05-08 13:20:00,86.23,86.26,86.23,86.25,81223.0,62.7007,62.7226,62.7007,62.7153,81223.0
2019-05-08 13:30:00,86.25,86.26,86.22,86.24,172944.0,62.7153,62.7226,62.6935,62.708,172944.0
2019-05-08 13:40:00,86.24,86.26,86.23,86.25,138195.0,62.708,62.7226,62.7007,62.7153,138195.0
2019-05-08 13:50:00,86.24,86.25,86.22,86.24,171043.0,62.708,62.7153,62.6935,62.708,171043.0
2019-05-08 14:00:00,86.25,86.25,86.22,86.25,408098.0,62.7153,62.7153,62.6935,62.7153,408098.0
2019-05-08 14:10:00,86.26,86.26,86.22,86.24,355405.0,62.7226,62.7226,62.6935,62.708,355405.0
2019-05-08 14:20:00,86.24,86.27,86.23,86.27,393726.0,62.708,62.7298,62.7007,62.7298,393726.0
2019-05-08 14:30:00,86.27,86.28,86.26,86.26,132213.0,62.7298,62.7371,62.7226,62.7226,132213.0
2019-05-08 14:40:00,86.27,86.28,86.25,86.25,243781.0,62.7298,62.7371,62.7153,62.7153,243781.0
2019-05-08 14:50:00,86.25,86.26,86.24,86.25,114086.0,62.7153,62.7226,62.708,62.7153,114086.0
2019-05-08 15:00:00,86.25,86.27,86.25,86.26,584467.0,62.7153,62.7298,62.7153,62.7226,584467.0
2019-05-08 15:10:00,86.27,86.28,86.26,86.28,288966.0,62.7298,62.7371,62.7226,62.7371,288966.0
2019-05-08 15:20:00,86.28,86.3,86.27,86.27,576190.0,62.7371,62.7516,62.7298,62.7298,576190.0
2019-05-08 15:30:00,86.28,86.28,86.24,86.26,531879.0,62.7371,62.7371,62.708,62.7226,531879.0
2019-05-08 15:40:00,86.26,86.27,86.19,86.2,2039668.0,62.7226,62.7298,62.6717,62.6789,2039668.0
2019-05-08 15:50:00,86.19,86.2,86.1,86.11,2518336.0,62.6717,62.6789,62.6062,62.6135,2518336.0
2019-05-09 09:30:00,85.99,86.0,85.88,85.91,2342201.0,62.5262,62.5335,62.4462,62.4681,2342201.0
2019-05-09 09:40:00,85.91,85.92,85.8,85.81,773067.0,62.4681,62.4753,62.3881,62.3954,773067.0
2019-05-09 09:50:00,85.81,85.82,85.73,85.81,884651.0,62.3954,62.4026,62.3372,62.3954,884651.0
2019-05-09 10:00:00,85.81,85.81,85.72,85.74,1096682.0,62.3954,62.3954,62.3299,62.3445,1096682.0
2019-05-09 10:10:00,85.73,85.79,85.71,85.76,1179728.0,62.3372,62.3808,62.3226,62.359,1179728.0
2019-05-09 10:20:00,85.76,85.76,85.72,85.73,1113738.0,62.359,62.359,62.3299,62.3372,1113738.0
2019-05-09 10:30:00,85.73,85.74,85.68,85.69,710849.0,62.3372,62.3445,62.3008,62.3081,710849.0
2019-05-09 10:40:00,85.69,85.81,85.68,85.81,487209.0,62.3081,62.3954,62.3008,62.3954,487209.0
2019-05-09 10:50:00,85.81,85.82,85.77,85.78,825087.0,62.3954,62.4026,62.3663,62.3735,825087.0
2019-05-09 11:00:00,85.78,85.85,85.78,85.81,1061366.0,62.3735,62.4244,62.3735,62.3954,1061366.0
2019-05-09 11:10:00,85.81,85.86,85.79,85.83,663952.0,62.3954,62.4317,62.3808,62.4099,663952.0
2019-05-09 11:20:00,85.83,85.84,85.75,85.77,700852.0,62.4099,62.4172,62.3517,62.3663,700852.0
2019-05-09 11:30:00,85.77,85.83,85.76,85.81,444216.0,62.3663,62.4099,62.359,62.3954,444216.0
2019-05-09 11:40:00,85.81,85.86,85.78,85.86,816831.0,62.3954,62.4317,62.3735,62.4317,816831.0
2019-05-09 11:50:00,85.86,85.92,85.85,85.87,775642.0,62.4317,62.4753,62.4244,62.439,775642.0
2019-05-09 12:00:00,85.87,85.88,85.82,85.86,177448.0,62.439,62.4462,62.4026,62.4317,177448.0
2019-05-09 12:10:00,85.87,85.9,85.85,85.86,542223.0,62.439,62.4608,62.4244,62.4317,542223.0
2019-05-09 12:20:00,85.86,85.95,85.84,85.92,521332.0,62.4317,62.4971,62.4172,62.4753,521332.0
2019-05-09 12:30:00,85.92,85.99,85.91,85.96,511389.0,62.4753,62.5262,62.4681,62.5044,511389.0
2019-05-09 12:40:00,85.97,86.03,85.9,85.94,608232.0,62.5117,62.5553,62.4608,62.4899,608232.0
2019-05-09 12:50:00,85.93,86.0,85.92,85.95,618643.0,62.4826,62.5335,62.4753,62.4971,618643.0
2019-05-09 13:00:00,85.96,86.01,85.96,85.98,228154.0,62.5044,62.5408,62.5044,62.519,228154.0
2019-05-09 13:10:00,85.98,86.02,85.95,85.96,494920.0,62.519,62.548,62.4971,62.5044,494920.0
2019-05-09 13:20:00,85.96,85.99,85.94,85.97,311009.0,62.5044,62.5262,62.4899,62.5117,311009.0
2019-05-09 13:30:00,85.97,86.01,85.96,86.0,464468.0,62.5117,62.5408,62.5044,62.5335,464468.0
2019-05-09 13:40:00,86.01,86.06,85.99,86.05,491951.0,62.5408,62.5771,62.5262,62.5699,491951.0
2019-05-09 13:50:00,86.06,86.06,85.98,85.99,399977.0,62.5771,62.5771,62.519,62.5262,399977.0
2019-05-09 14:00:00,85.99,86.01,85.95,85.98,498675.0,62.5262,62.5408,62.4971,62.519,498675.0
2019-05-09 14:10:00,85.98,86.02,85.95,86.0,155812.0,62.519,62.548,62.4971,62.5335,155812.0
2019-05-09 14:20:00,86.01,86.05,85.98,86.0,453014.0,62.5408,62.5699,62.519,62.5335,453014.0
2019-05-09 14:30:00,86.01,86.02,85.99,86.01,110462.0,62.5408,62.548,62.5262,62.5408,110462.0
2019-05-09 14:40:00,86.01,86.04,85.97,85.98,126882.0,62.5408,62.5626,62.5117,62.519,126882.0
2019-05-09 14:50:00,85.97,85.98,85.91,85.92,554636.0,62.5117,62.519,62.4681,62.4753,554636.0
2019-05-09 15:00:00,85.92,85.94,85.91,85.92,374596.0,62.4753,62.4899,62.4681,62.4753,374596.0
2019-05-09 15:10:00,85.92,85.96,85.91,85.96,359269.0,62.4753,62.5044,62.4681,62.5044,359269.0
2019-05-09 15:20:00,85.96,86.01,85.95,86.0,538347.0,62.5044,62.5408,62.4971,62.5335,538347.0
2019-05-09 15:30:00,86.0,86.03,85.99,86.01,596872.0,62.5335,62.5553,62.5262,62.5408,596872.0
2019-05-09 15:40:00,86.01,86.02,85.96,85.98,1596142.0,62.5408,62.548,62.5044,62.519,1596142.0
2019-05-09 15:50:00,85.98,86.01,85.98,85.98,1210128.0,62.519,62.5408,62.519,62.519,1210128.0
2019-05-10 09:30:00,85.92,86.03,85.92,86.03,1343050.0,62.4753,62.5553,62.4753,62.5553,1343050.0
2019-05-10 09:40:00,86.03,86.08,86.01,86.06,601257.0,62.5553,62.5917,62.5408,62.5771,601257.0
2019-05-10 09:50:00,86.06,86.07,86.0,86.01,406669.0,62.5771,62.5844,62.5335,62.5408,406669.0
2019-05-10 10:00:00,86.01,86.01,85.94,85.97,713017.0,62.5408,62.5408,62.4899,62.5117,713017.0
2019-05-10 10:10:00,85.97,85.97,85.89,85.94,1016713.0,62.5117,62.5117,62.4535,62.4899,1016713.0
2019-05-10 10:20:00,85.93,85.95,85.89,85.91,408645.0,62.4826,62.4971,62.4535,62.4681,408645.0
2019-05-10 10:30:00,85.9,85.91,85.81,85.83,330190.0,62.4608,62.4681,62.3954,62.4099,330190.0
2019-05-10 10:40:00,85.83,85.87,85.76,85.85,577257.0,62.4099,62.439,62.359,62.4244,577257.0
2019-05-10 10:50:00,85.84,85.87,85.79,85.82,431068.0,62.4172,62.439,62.3808,62.4026,431068.0
2019-05-10 11:00:00,85.82,85.85,85.74,85.84,283276.0,62.4026,62.4244,62.3445,62.4172,283276.0
2019-05-10 11:10:00,85.84,85.87,85.82,85.86,406147.0,62.4172,62.439,62.4026,62.4317,406147.0
2019-05-10 11:20:00,85.87,85.92,85.85,85.87,349526.0,62.439,62.4753,62.4244,62.439,349526.0
2019-05-10 11:30:00,85.87,85.89,85.81,85.86,576010.0,62.439,62.4535,62.3954,62.4317,576010.0
2019-05-10 11:40:00,85.85,85.87,85.81,85.82,314638.0,62.4244,62.439,62.3954,62.4026,314638.0
2019-05-10 11:50:00,85.81,85.92,85.81,85.89,976677.0,62.3954,62.4753,62.3954,62.4535,976677.0
2019-05-10 12:00:00,85.89,85.95,85.87,85.92,264288.0,62.4535,62.4971,62.439,62.4753,264288.0
2019-05-10 12:10:00,85.91,86.03,85.91,86.03,795889.0,62.4681,62.5553,62.4681,62.5553,795889.0
2019-05-10 12:20:00,86.03,86.05,85.98,86.0,988646.0,62.5553,62.5699,62.519,62.5335,988646.0
2019-05-10 12:30:00,85.99,86.06,85.97,86.04,926580.0,62.5262,62.5771,62.5117,62.5626,926580.0
2019-05-10 12:40:00,86.05,86.06,85.97,85.97,600991.0,62.5699,62.5771,62.5117,62.5117,600991.0
2019-05-10 12:50:00,85.98,86.07,85.97,86.03,463898.0,62.519,62.5844,62.5117,62.5553,463898.0
2019-05-10 13:00:00,86.03,86.07,86.01,86.03,122157.0,62.5553,62.5844,62.5408,62.5553,122157.0
2019-05-10 13:10:00,86.03,86.06,86.0,86.02,446625.0,62.5553,62.5771,62.5335,62.548,446625.0
2019-05-10 13:20:00,86.02,86.08,86.02,86.07,2190668.0,62.548,62.5917,62.548,62.5844,2190668.0
2019-05-10 13:30:00,86.08,86.09,86.05,86.05,406332.0,62.5917,62.5989,62.5699,62.5699,406332.0
2019-05-10 13:40:00,86.05,86.1,86.02,86.07,1906262.0,62.5699,62.6062,62.548,62.5844,1906262.0
2019-05-10 13:50:00,86.08,86.11,86.04,86.06,836576.0,62.5917,62.6135,62.5626,62.5771,836576.0
2019-05-10 14:00:00,86.06,86.12,86.05,86.1,614566.0,62.5771,62.6208,62.5699,62.6062,614566.0
2019-05-10 14:10:00,86.1,86.11,86.05,86.06,313002.0,62.6062,62.6135,62.5699,62.5771,313002.0
2019-05-10 14:20:00,86.06,86.08,86.04,86.06,337374.0,62.5771,62.5917,62.5626,62.5771,337374.0
2019-05-10 14:30:00,86.06,86.12,86.05,86.12,436941.0,62.5771,62.6208,62.5699,62.6208,436941.0
2019-05-10 14:40:00,86.12,86.15,86.1,86.15,384367.0,62.6208,62.6426,62.6062,62.6426,384367.0
2019-05-10 14:50:00,86.15,86.18,86.13,86.17,435857.0,62.6426,62.6644,62.628,62.6571,435857.0
2019-05-10 15:00:00,86.17,86.2,86.16,86.19,665564.0,62.6571,62.6789,62.6498,62.6717,665564.0
2019-05-10 15:10:00,86.19,86.26,86.17,86.25,562647.0,62.6717,62.7226,62.6571,62.7153,562647.0
2019-05-10 15:20:00,86.25,86.31,86.24,86.26,712066.0,62.7153,62.7589,62.708,62.7226,712066.0
2019-05-10 15:30:00,86.26,86.31,85.97,86.22,964054.0,62.7226,62.7589,62.5117,62.6935,964054.0
2019-05-10 15:40:00,86.21,86.24,86.16,86.2,1048609.0,62.6862,62.708,62.6498,62.6789,1048609.0
2019-05-10 15:50:00,86.19,86.26,86.17,86.22,2382158.0,62.6717,62.7226,62.6571,62.6935,2382158.0
2019-05-13 09:30:00,85.67,85.74,85.64,85.72,1216409.0,62.2936,62.3445,62.2717,62.3299,1216409.0
2019-05-13 09:40:00,85.73,85.77,85.69,85.73,1153868.0,62.3372,62.3663,62.3081,62.3372,1153868.0
2019-05-13 09:50:00,85.73,85.73,85.6,85.63,620655.0,62.3372,62.3372,62.2427,62.2645,620655.0
2019-05-13 10:00:00,85.63,85.63,85.54,85.59,646894.0,62.2645,62.2645,62.199,62.2354,646894.0
2019-05-13 10:10:00,85.59,85.67,85.58,85.65,618143.0,62.2354,62.2936,62.2281,62.279,618143.0
2019-05-13 10:20:00,85.64,85.64,85.59,85.63,310748.0,62.2717,62.2717,62.2354,62.2645,310748.0
2019-05-13 10:30:00,85.63,85.67,85.58,85.67,1019827.0,62.2645,62.2936,62.2281,62.2936,1019827.0
2019-05-13 10:40:00,85.67,85.76,85.66,85.71,986189.0,62.2936,62.359,62.2863,62.3226,986189.0
2019-05-13 10:50:00,85.71,85.73,85.67,85.71,510522.0,62.3226,62.3372,62.2936,62.3226,510522.0
2019-05-13 11:00:00,85.71,85.72,85.66,85.69,606708.0,62.3226,62.3299,62.2863,62.3081,606708.0
2019-05-13 11:10:00,85.69,85.72,85.63,85.65,1006316.0,62.3081,62.3299,62.2645,62.279,1006316.0
2019-05-13 11:20:00,85.65,85.7,85.64,85.66,651907.0,62.279,62.3154,62.2717,62.2863,651907.0
2019-05-13 11:30:00,85.66,85.69,85.6,85.61,502861.0,62.2863,62.3081,62.2427,62.2499,502861.0
2019-05-13 11:40:00,85.61,85.63,85.58,85.59,221892.0,62.2499,62.2645,62.2281,62.2354,221892.0
2019-05-13 11:50:00,85.59,85.66,85.56,85.66,449770.0,62.2354,62.2863,62.2136,62.2863,449770.0
2019-05-13 12:00:00,85.66,85.66,85.56,85.58,330807.0,62.2863,62.2863,62.2136,62.2281,330807.0
2019-05-13 12:10:00,85.58,85.62,85.57,85.62,456195.0,62.2281,62.2572,62.2208,62.2572,456195.0
2019-05-13 12:20:00,85.62,85.63,85.55,85.6,539506.0,62.2572,62.2645,62.2063,62.2427,539506.0
2019-05-13 12:30:00,85.6,85.6,85.54,85.57,584513.0,62.2427,62.2427,62.199,62.2208,584513.0
2019-05-13 12:40:00,85.57,85.61,85.55,85.59,608279.0,62.2208,62.2499,62.2063,62.2354,608279.0
2019-05-13 12:50:00,85.59,85.6,85.48,85.49,1083349.0,62.2354,62.2427,62.1554,62.1627,1083349.0
2019-05-13 13:00:00,85.5,85.54,85.46,85.51,604029.0,62.1699,62.199,62.1409,62.1772,604029.0
2019-05-13 13:10:00,85.51,85.52,85.47,85.48,767611.0,62.1772,62.1845,62.1481,62.1554,767611.0
2019-05-13 13:20:00,85.48,85.51,85.46,85.48,472787.0,62.1554,62.1772,62.1409,62.1554,472787.0
2019-05-13 13:30:00,85.48,85.59,85.47,85.55,467810.0,62.1554,62.2354,62.1481,62.2063,467810.0
2019-05-13 13:40:00,85.55,85.59,85.52,85.56,254543.0,62.2063,62.2354,62.1845,62.2136,254543.0
2019-05-13 13:50:00,85.56,85.59,85.53,85.58,223253.0,62.2136,62.2354,62.1918,62.2281,223253.0
2019-05-13 14:00:00,85.58,85.63,85.56,85.59,348846.0,62.2281,62.2645,62.2136,62.2354,348846.0
2019-05-13 14:10:00,85.58,85.59,85.53,85.54,329567.0,62.2281,62.2354,62.1918,62.199,329567.0
2019-05-13 14:20:00,85.55,85.66,85.53,85.59,615541.0,62.2063,62.2863,62.1918,62.2354,615541.0
2019-05-13 14:30:00,85.6,85.63,85.56,85.59,357806.0,62.2427,62.2645,62.2136,62.2354,357806.0
2019-05-13 14:40:00,85.59,85.64,85.58,85.63,1012323.0,62.2354,62.2717,62.2281,62.2645,1012323.0
2019-05-13 14:50:00,85.63,85.67,85.63,85.64,194580.0,62.2645,62.2936,62.2645,62.2717,194580.0
2019-05-13 15:00:00,85.63,85.66,85.58,85.62,507299.0,62.2645,62.2863,62.2281,62.2572,507299.0
2019-05-13 15:10:00,85.61,85.65,85.55,85.55,733402.0,62.2499,62.279,62.2063,62.2063,733402.0
2019-05-13 15:20:00,85.56,85.56,85.52,85.53,517925.0,62.2136,62.2136,62.1845,62.1918,517925.0
2019-05-13 15:30:00,85.53,85.53,85.44,85.47,849450.0,62.1918,62.1918,62.1263,62.1481,849450.0
2019-05-13 15:40:00,85.47,85.5,85.44,85.48,1656325.0,62.1481,62.1699,62.1263,62.1554,1656325.0
2019-05-13 15:50:00,85.48,85.49,85.42,85.45,1958634.0,62.1554,62.1627,62.1118,62.1336,1958634.0
2019-05-14 09:30:00,85.61,85.66,85.58,85.6,1356778.0,62.2499,62.2863,62.2281,62.2427,1356778.0
2019-05-14 09:40:00,85.6,85.62,85.55,85.55,594052.0,62.2427,62.2572,62.2063,62.2063,594052.0
2019-05-14 09:50:00,85.55,85.62,85.53,85.61,680796.0,62.2063,62.2572,62.1918,62.2499,680796.0
2019-05-14 10:00:00,85.61,85.64,85.6,85.63,355955.0,62.2499,62.2717,62.2427,62.2645,355955.0
2019-05-14 10:10:00,85.64,85.69,85.63,85.69,325380.0,62.2717,62.3081,62.2645,62.3081,325380.0
2019-05-14 10:20:00,85.69,85.72,85.67,85.7,284579.0,62.3081,62.3299,62.2936,62.3154,284579.0
2019-05-14 10:30:00,85.7,85.72,85.67,85.7,472192.0,62.3154,62.3299,62.2936,62.3154,472192.0
2019-05-14 10:40:00,85.7,85.71,85.65,85.66,667014.0,62.3154,62.3226,62.279,62.2863,667014.0
2019-05-14 10:50:00,85.66,85.66,85.63,85.65,366402.0,62.2863,62.2863,62.2645,62.279,366402.0
2019-05-14 11:00:00,85.65,85.66,85.62,85.64,274269.0,62.279,62.2863,62.2572,62.2717,274269.0
2019-05-14 11:10:00,85.64,85.69,85.63,85.68,226587.0,62.2717,62.3081,62.2645,62.3008,226587.0
2019-05-14 11:20:00,85.67,85.71,85.67,85.67,351338.0,62.2936,62.3226,62.2936,62.2936,351338.0
2019-05-14 11:30:00,85.67,85.75,85.67,85.74,519421.0,62.2936,62.3517,62.2936,62.3445,519421.0
2019-05-14 11:40:00,85.74,85.75,85.7,85.75,416738.0,62.3445,62.3517,62.3154,62.3517,416738.0
2019-05-14 11:50:00,85.75,85.77,85.73,85.75,373133.0,62.3517,62.3663,62.3372,62.3517,373133.0
2019-05-14 12:00:00,85.75,85.78,85.74,85.75,202529.0,62.3517,62.3735,62.3445,62.3517,202529.0
2019-05-14 12:10:00,85.75,85.75,85.68,85.68,319645.0,62.3517,62.3517,62.3008,62.3008,319645.0
2019-05-14 12:20:00,85.69,85.73,85.68,85.7,264148.0,62.3081,62.3372,62.3008,62.3154,264148.0
2019-05-14 12:30:00,85.7,85.73,85.69,85.73,285196.0,62.3154,62.3372,62.3081,62.3372,285196.0
2019-05-14 12:40:00,85.72,85.77,85.7,85.77,269119.0,62.3299,62.3663,62.3154,62.3663,269119.0
2019-05-14 12:50:00,85.77,85.77,85.73,85.73,150957.0,62.3663,62.3663,62.3372,62.3372,150957.0
2019-05-14 13:00:00,85.73,85.77,85.73,85.76,206715.0,62.3372,62.3663,62.3372,62.359,206715.0
2019-05-14 13:10:00,85.76,85.8,85.75,85.75,488695.0,62.359,62.3881,62.3517,62.3517,488695.0
2019-05-14 13:20:00,85.76,85.82,85.75,85.8,278210.0,62.359,62.4026,62.3517,62.3881,278210.0
2019-05-14 13:30:00,85.81,85.82,85.79,85.79,199025.0,62.3954,62.4026,62.3808,62.3808,199025.0
2019-05-14 13:40:00,85.8,85.83,85.79,85.82,230598.0,62.3881,62.4099,62.3808,62.4026,230598.0
2019-05-14 13:50:00,85.83,85.83,85.78,85.79,140010.0,62.4099,62.4099,62.3735,62.3808,140010.0
2019-05-14 14:00:00,85.79,85.8,85.73,85.78,435950.0,62.3808,62.3881,62.3372,62.3735,435950.0
2019-05-14 14:10:00,85.78,85.79,85.75,85.76,278701.0,62.3735,62.3808,62.3517,62.359,278701.0
2019-05-14 14:20:00,85.75,85.79,85.75,85.76,114292.0,62.3517,62.3808,62.3517,62.359,114292.0
2019-05-14 14:30:00,85.76,85.78,85.76,85.78,101651.0,62.359,62.3735,62.359,62.3735,101651.0
2019-05-14 14:40:00,85.78,85.79,85.72,85.72,216936.0,62.3735,62.3808,62.3299,62.3299,216936.0
2019-05-14 14:50:00,85.73,85.73,85.68,85.69,480730.0,62.3372,62.3372,62.3008,62.3081,480730.0
2019-05-14 15:00:00,85.69,85.74,85.68,85.73,320769.0,62.3081,62.3445,62.3008,62.3372,320769.0
2019-05-14 15:10:00,85.74,85.75,85.72,85.73,378384.0,62.3445,62.3517,62.3299,62.3372,378384.0
2019-05-14 15:20:00,85.73,85.77,85.73,85.75,176447.0,62.3372,62.3663,62.3372,62.3517,176447.0
2019-05-14 15:30:00,85.75,85.75,85.68,85.72,414937.0,62.3517,62.3517,62.3008,62.3299,414937.0
2019-05-14 15:40:00,85.72,85.73,85.68,85.71,381330.0,62.3299,62.3372,62.3008,62.3226,381330.0
2019-05-14 15:50:00,85.71,85.71,85.61,85.64,1633861.0,62.3226,62.3226,62.2499,62.2717,1633861.0
2019-05-15 09:30:00,85.49,85.54,85.46,85.48,1527101.0,62.1627,62.199,62.1409,62.1554,1527101.0
2019-05-15 09:40:00,85.48,85.5,85.44,85.46,611451.0,62.1554,62.1699,62.1263,62.1409,611451.0
2019-05-15 09:50:00,85.46,85.5,85.45,85.47,768943.0,62.1409,62.1699,62.1336,62.1481,768943.0
2019-05-15 10:00:00,85.47,85.5,85.44,85.47,958227.0,62.1481,62.1699,62.1263,62.1481,958227.0
2019-05-15 10:10:00,85.48,85.57,85.45,85.54,1218260.0,62.1554,62.2208,62.1336,62.199,1218260.0
2019-05-15 10:20:00,85.54,85.61,85.51,85.59,1207217.0,62.199,62.2499,62.1772,62.2354,1207217.0
2019-05-15 10:30:00,85.59,85.61,85.57,85.59,805253.0,62.2354,62.2499,62.2208,62.2354,805253.0
2019-05-15 10:40:00,85.59,85.67,85.58,85.64,422256.0,62.2354,62.2936,62.2281,62.2717,422256.0
2019-05-15 10:50:00,85.64,85.65,85.62,85.64,591755.0,62.2717,62.279,62.2572,62.2717,591755.0
2019-05-15 11:00:00,85.64,85.65,85.58,85.64,261500.0,62.2717,62.279,62.2281,62.2717,261500.0
2019-05-15 11:10:00,85.63,85.66,85.61,85.66,388763.0,62.2645,62.2863,62.2499,62.2863,388763.0
2019-05-15 11:20:00,85.66,85.71,85.64,85.7,284571.0,62.2863,62.3226,62.2717,62.3154,284571.0
2019-05-15 11:30:00,85.7,85.72,85.67,85.67,222282.0,62.3154,62.3299,62.2936,62.2936,222282.0
2019-05-15 11:40:00,85.67,85.68,85.65,85.65,385660.0,62.2936,62.3008,62.279,62.279,385660.0
2019-05-15 11:50:00,85.65,85.68,85.65,85.66,403251.0,62.279,62.3008,62.279,62.2863,403251.0
2019-05-15 12:00:00,85.66,85.71,85.65,85.7,1250535.0,62.2863,62.3226,62.279,62.3154,1250535.0
2019-05-15 12:10:00,85.69,85.7,85.66,85.68,535879.0,62.3081,62.3154,62.2863,62.3008,535879.0
2019-05-15 12:20:00,85.68,85.68,85.66,85.67,526651.0,62.3008,62.3008,62.2863,62.2936,526651.0
2019-05-15 12:30:00,85.67,85.69,85.65,85.67,392020.0,62.2936,62.3081,62.279,62.2936,392020.0
2019-05-15 12:40:00,85.68,85.71,85.67,85.69,167915.0,62.3008,62.3226,62.2936,62.3081,167915.0
2019-05-15 12:50:00,85.69,85.7,85.64,85.68,102471.0,62.3081,62.3154,62.2717,62.3008,102471.0
2019-05-15 13:00:00,85.68,85.69,85.65,85.66,178998.0,62.3008,62.3081,62.279,62.2863,178998.0
2019-05-15 13:10:00,85.66,85.68,85.64,85.64,171377.0,62.2863,62.3008,62.2717,62.2717,171377.0
2019-05-15 13:20:00,85.64,85.66,85.63,85.64,175106.0,62.2717,62.2863,62.2645,62.2717,175106.0
2019-05-15 13:30:00,85.64,85.68,85.63,85.68,81444.0,62.2717,62.3008,62.2645,62.3008,81444.0
2019-05-15 13:40:00,85.67,85.69,85.66,85.69,73810.0,62.2936,62.3081,62.2863,62.3081,73810.0
2019-05-15 13:50:00,85.68,85.69,85.67,85.69,60142.0,62.3008,62.3081,62.2936,62.3081,60142.0
2019-05-15 14:00:00,85.68,85.7,85.67,85.67,51484.0,62.3008,62.3154,62.2936,62.2936,51484.0
2019-05-15 14:10:00,85.67,85.7,85.66,85.69,271955.0,62.2936,62.3154,62.2863,62.3081,271955.0
2019-05-15 14:20:00,85.69,85.71,85.68,85.69,165699.0,62.3081,62.3226,62.3008,62.3081,165699.0
2019-05-15 14:30:00,85.69,85.71,85.68,85.71,60510.0,62.3081,62.3226,62.3008,62.3226,60510.0
2019-05-15 14:40:00,85.7,85.72,85.69,85.72,82776.0,62.3154,62.3299,62.3081,62.3299,82776.0
2019-05-15 14:50:00,85.72,85.73,85.66,85.69,139149.0,62.3299,62.3372,62.2863,62.3081,139149.0
2019-05-15 15:00:00,85.69,85.7,85.66,85.69,127833.0,62.3081,62.3154,62.2863,62.3081,127833.0
2019-05-15 15:10:00,85.69,85.71,85.68,85.69,93644.0,62.3081,62.3226,62.3008,62.3081,93644.0
2019-05-15 15:20:00,85.7,85.73,85.69,85.72,163418.0,62.3154,62.3372,62.3081,62.3299,163418.0
2019-05-15 15:30:00,85.72,85.75,85.69,85.7,432724.0,62.3299,62.3517,62.3081,62.3154,432724.0
2019-05-15 15:40:00,85.71,85.76,85.69,85.75,220945.0,62.3226,62.359,62.3081,62.3517,220945.0
2019-05-15 15:50:00,85.74,85.76,85.68,85.71,1159865.0,62.3445,62.359,62.3008,62.3226,1159865.0
2019-05-16 09:30:00,85.76,85.93,85.76,85.92,575755.0,62.359,62.4826,62.359,62.4753,575755.0
2019-05-16 09:40:00,85.92,85.99,85.92,85.97,693358.0,62.4753,62.5262,62.4753,62.5117,693358.0
2019-05-16 09:50:00,85.98,86.04,85.96,86.01,806808.0,62.519,62.5626,62.5044,62.5408,806808.0
2019-05-16 10:00:00,86.02,86.06,86.0,86.04,1316841.0,62.548,62.5771,62.5335,62.5626,1316841.0
2019-05-16 10:10:00,86.04,86.07,86.03,86.07,231932.0,62.5626,62.5844,62.5553,62.5844,231932.0
2019-05-16 10:20:00,86.07,86.1,86.06,86.09,913571.0,62.5844,62.6062,62.5771,62.5989,913571.0
2019-05-16 10:30:00,86.09,86.1,86.07,86.09,338168.0,62.5989,62.6062,62.5844,62.5989,338168.0
2019-05-16 10:40:00,86.1,86.11,86.07,86.09,255251.0,62.6062,62.6135,62.5844,62.5989,255251.0
2019-05-16 10:50:00,86.09,86.1,86.07,86.09,539672.0,62.5989,62.6062,62.5844,62.5989,539672.0
2019-05-16 11:00:00,86.09,86.1,86.04,86.04,592401.0,62.5989,62.6062,62.5626,62.5626,592401.0
2019-05-16 11:10:00,86.05,86.06,86.03,86.03,394530.0,62.5699,62.5771,62.5553,62.5553,394530.0
2019-05-16 11:20:00,86.04,86.07,86.03,86.06,492646.0,62.5626,62.5844,62.5553,62.5771,492646.0
2019-05-16 11:30:00,86.07,86.07,86.06,86.06,310283.0,62.5844,62.5844,62.5771,62.5771,310283.0
2019-05-16 11:40:00,86.06,86.07,86.03,86.06,543022.0,62.5771,62.5844,62.5553,62.5771,543022.0
2019-05-16 11:50:00,86.06,86.07,86.05,86.06,101169.0,62.5771,62.5844,62.5699,62.5771,101169.0
2019-05-16 12:00:00,86.06,86.07,86.04,86.05,163989.0,62.5771,62.5844,62.5626,62.5699,163989.0
2019-05-16 12:10:00,86.05,86.07,86.04,86.06,295040.0,62.5699,62.5844,62.5626,62.5771,295040.0
2019-05-16 12:20:00,86.06,86.07,86.06,86.06,411093.0,62.5771,62.5844,62.5771,62.5771,411093.0
2019-05-16 12:30:00,86.06,86.07,86.04,86.05,559070.0,62.5771,62.5844,62.5626,62.5699,559070.0
2019-05-16 12:40:00,86.05,86.06,86.0,86.04,950274.0,62.5699,62.5771,62.5335,62.5626,950274.0
2019-05-16 12:50:00,86.03,86.05,85.99,86.01,841014.0,62.5553,62.5699,62.5262,62.5408,841014.0
2019-05-16 13:00:00,86.0,86.01,85.95,85.95,960156.0,62.5335,62.5408,62.4971,62.4971,960156.0
2019-05-16 13:10:00,85.95,85.99,85.95,85.98,254496.0,62.4971,62.5262,62.4971,62.519,254496.0
2019-05-16 13:20:00,85.98,85.98,85.94,85.95,202835.0,62.519,62.519,62.4899,62.4971,202835.0
2019-05-16 13:30:00,85.95,85.99,85.93,85.95,471780.0,62.4971,62.5262,62.4826,62.4971,471780.0
2019-05-16 13:40:00,85.95,85.96,85.91,85.91,259892.0,62.4971,62.5044,62.4681,62.4681,259892.0
2019-05-16 13:50:00,85.91,85.95,85.89,85.91,681218.0,62.4681,62.4971,62.4535,62.4681,681218.0
2019-05-16 14:00:00,85.9,85.91,85.9,85.9,218361.0,62.4608,62.4681,62.4608,62.4608,218361.0
2019-05-16 14:10:00,85.9,85.95,85.89,85.94,1552931.0,62.4608,62.4971,62.4535,62.4899,1552931.0
2019-05-16 14:20:00,85.93,85.97,85.93,85.97,393790.0,62.4826,62.5117,62.4826,62.5117,393790.0
2019-05-16 14:30:00,85.97,85.98,85.95,85.97,518295.0,62.5117,62.519,62.4971,62.5117,518295.0
2019-05-16 14:40:00,85.97,85.97,85.95,85.96,365291.0,62.5117,62.5117,62.4971,62.5044,365291.0
2019-05-16 14:50:00,85.95,85.96,85.88,85.95,507116.0,62.4971,62.5044,62.4462,62.4971,507116.0
2019-05-16 15:00:00,85.95,85.95,85.91,85.91,703711.0,62.4971,62.4971,62.4681,62.4681,703711.0
2019-05-16 15:10:00,85.92,85.92,85.88,85.89,769744.0,62.4753,62.4753,62.4462,62.4535,769744.0
2019-05-16 15:20:00,85.88,85.97,85.88,85.96,961129.0,62.4462,62.5117,62.4462,62.5044,961129.0
2019-05-16 15:30:00,85.96,85.96,85.9,85.91,476544.0,62.5044,62.5044,62.4608,62.4681,476544.0
2019-05-16 15:40:00,85.91,85.93,85.88,85.9,1286903.0,62.4681,62.4826,62.4462,62.4608,1286903.0
2019-05-16 15:50:00,85.9,85.96,85.89,85.96,2290850.0,62.4608,62.5044,62.4535,62.5044,2290850.0
2019-05-17 09:30:00,85.79,85.87,85.79,85.84,1150532.0,62.3808,62.439,62.3808,62.4172,1150532.0
2019-05-17 09:40:00,85.84,85.89,85.83,85.88,911327.0,62.4172,62.4535,62.4099,62.4462,911327.0
2019-05-17 09:50:00,85.88,85.88,85.8,85.84,164218.0,62.4462,62.4462,62.3881,62.4172,164218.0
2019-05-17 10:00:00,85.84,85.89,85.83,85.88,796697.0,62.4172,62.4535,62.4099,62.4462,796697.0
2019-05-17 10:10:00,85.88,85.89,85.84,85.88,642440.0,62.4462,62.4535,62.4172,62.4462,642440.0
2019-05-17 10:20:00,85.88,85.95,85.87,85.94,305820.0,62.4462,62.4971,62.439,62.4899,305820.0
2019-05-17 10:30:00,85.94,85.96,85.89,85.92,551455.0,62.4899,62.5044,62.4535,62.4753,551455.0
2019-05-17 10:40:00,85.92,86.0,85.92,86.0,529394.0,62.4753,62.5335,62.4753,62.5335,529394.0
2019-05-17 10:50:00,85.99,86.08,85.98,86.05,1579248.0,62.5262,62.5917,62.519,62.5699,1579248.0
2019-05-17 11:00:00,86.06,86.08,86.03,86.07,487519.0,62.5771,62.5917,62.5553,62.5844,487519.0
2019-05-17 11:10:00,86.08,86.1,86.03,86.04,542587.0,62.5917,62.6062,62.5553,62.5626,542587.0
2019-05-17 11:20:00,86.04,86.05,86.01,86.02,179424.0,62.5626,62.5699,62.5408,62.548,179424.0
2019-05-17 11:30:00,86.03,86.03,85.98,85.99,131800.0,62.5553,62.5553,62.519,62.5262,131800.0
2019-05-17 11:40:00,85.99,86.01,85.95,85.97,254471.0,62.5262,62.5408,62.4971,62.5117,254471.0
2019-05-17 11:50:00,85.97,86.02,85.95,86.01,482464.0,62.5117,62.548,62.4971,62.5408,482464.0
2019-05-17 12:00:00,86.0,86.01,85.95,85.96,460999.0,62.5335,62.5408,62.4971,62.5044,460999.0
2019-05-17 12:10:00,85.96,86.0,85.95,85.98,669161.0,62.5044,62.5335,62.4971,62.519,669161.0
2019-05-17 12:20:00,85.98,86.02,85.97,86.0,311695.0,62.519,62.548,62.5117,62.5335,311695.0
2019-05-17 12:30:00,85.99,86.02,85.98,86.0,191083.0,62.5262,62.548,62.519,62.5335,191083.0
2019-05-17 12:40:00,86.01,86.06,86.0,86.05,195557.0,62.5408,62.5771,62.5335,62.5699,195557.0
2019-05-17 12:50:00,86.05,86.06,86.02,86.04,136815.0,62.5699,62.5771,62.548,62.5626,136815.0
2019-05-17 13:00:00,86.04,86.07,86.02,86.06,356280.0,62.5626,62.5844,62.548,62.5771,356280.0
2019-05-17 13:10:00,86.06,86.08,86.05,86.06,88842.0,62.5771,62.5917,62.5699,62.5771,88842.0
2019-05-17 13:20:00,86.07,86.08,86.04,86.05,70314.0,62.5844,62.5917,62.5626,62.5699,70314.0
2019-05-17 13:30:00,86.04,86.06,86.02,86.05,215943.0,62.5626,62.5771,62.548,62.5699,215943.0
2019-05-17 13:40:00,86.05,86.06,86.02,86.03,257989.0,62.5699,62.5771,62.548,62.5553,257989.0
2019-05-17 13:50:00,86.03,86.04,86.0,86.02,216061.0,62.5553,62.5626,62.5335,62.548,216061.0
2019-05-17 14:00:00,86.02,86.03,86.0,86.03,150423.0,62.548,62.5553,62.5335,62.5553,150423.0
2019-05-17 14:10:00,86.02,86.03,86.0,86.02,70736.0,62.548,62.5553,62.5335,62.548,70736.0
2019-05-17 14:20:00,86.02,86.03,86.0,86.01,69107.0,62.548,62.5553,62.5335,62.5408,69107.0
2019-05-17 14:30:00,86.01,86.01,85.99,86.01,66007.0,62.5408,62.5408,62.5262,62.5408,66007.0
2019-05-17 14:40:00,86.0,86.02,85.98,86.01,65703.0,62.5335,62.548,62.519,62.5408,65703.0
2019-05-17 14:50:00,86.02,86.03,86.0,86.02,123686.0,62.548,62.5553,62.5335,62.548,123686.0
2019-05-17 15:00:00,86.03,86.03,85.94,85.94,685504.0,62.5553,62.5553,62.4899,62.4899,685504.0
2019-05-17 15:10:00,85.94,85.98,85.9,85.95,724595.0,62.4899,62.519,62.4608,62.4971,724595.0
2019-05-17 15:20:00,85.95,85.99,85.93,85.96,886689.0,62.4971,62.5262,62.4826,62.5044,886689.0
2019-05-17 15:30:00,85.97,85.97,85.93,85.94,670412.0,62.5117,62.5117,62.4826,62.4899,670412.0
2019-05-17 15:40:00,85.93,85.96,85.91,85.94,1895632.0,62.4826,62.5044,62.4681,62.4899,1895632.0
2019-05-17 15:50:00,85.94,85.98,85.92,85.94,2143312.0,62.4899,62.519,62.4753,62.4899,2143312.0
2019-05-20 09:30:00,85.92,85.94,85.83,85.84,1197205.0,62.4753,62.4899,62.4099,62.4172,1197205.0
2019-05-20 09:40:00,85.84,85.95,85.83,85.9,559275.0,62.4172,62.4971,62.4099,62.4608,559275.0
2019-05-20 09:50:00,85.89,85.92,85.84,85.91,365787.0,62.4535,62.4753,62.4172,62.4681,365787.0
2019-05-20 10:00:00,85.91,85.93,85.89,85.9,697192.0,62.4681,62.4826,62.4535,62.4608,697192.0
2019-05-20 10:10:00,85.9,85.92,85.87,85.89,328882.0,62.4608,62.4753,62.439,62.4535,328882.0
2019-05-20 10:20:00,85.88,85.97,85.88,85.95,504896.0,62.4462,62.5117,62.4462,62.4971,504896.0
2019-05-20 10:30:00,85.95,86.02,85.93,85.96,354469.0,62.4971,62.548,62.4826,62.5044,354469.0
2019-05-20 10:40:00,85.97,86.0,85.96,85.96,331171.0,62.5117,62.5335,62.5044,62.5044,331171.0
2019-05-20 10:50:00,85.96,85.98,85.92,85.98,217589.0,62.5044,62.519,62.4753,62.519,217589.0
2019-05-20 11:00:00,85.98,85.99,85.9,85.91,225687.0,62.519,62.5262,62.4608,62.4681,225687.0
2019-05-20 11:10:00,85.92,85.96,85.91,85.94,207935.0,62.4753,62.5044,62.4681,62.4899,207935.0
2019-05-20 11:20:00,85.94,85.96,85.89,85.94,270391.0,62.4899,62.5044,62.4535,62.4899,270391.0
2019-05-20 11:30:00,85.95,86.0,85.94,85.95,233055.0,62.4971,62.5335,62.4899,62.4971,233055.0
2019-05-20 11:40:00,85.96,86.0,85.95,85.98,237682.0,62.5044,62.5335,62.4971,62.519,237682.0
2019-05-20 11:50:00,85.98,86.01,85.96,85.99,155580.0,62.519,62.5408,62.5044,62.5262,155580.0
2019-05-20 12:00:00,85.99,86.03,85.98,86.02,129761.0,62.5262,62.5553,62.519,62.548,129761.0
2019-05-20 12:10:00,86.02,86.08,86.02,86.03,305220.0,62.548,62.5917,62.548,62.5553,305220.0
2019-05-20 12:20:00,86.04,86.05,86.0,86.01,144209.0,62.5626,62.5699,62.5335,62.5408,144209.0
2019-05-20 12:30:00,86.01,86.05,85.98,86.04,152435.0,62.5408,62.5699,62.519,62.5626,152435.0
2019-05-20 12:40:00,86.03,86.03,86.0,86.01,187356.0,62.5553,62.5553,62.5335,62.5408,187356.0
2019-05-20 12:50:00,86.01,86.02,85.95,85.95,175823.0,62.5408,62.548,62.4971,62.4971,175823.0
2019-05-20 13:00:00,85.95,85.96,85.93,85.94,296679.0,62.4971,62.5044,62.4826,62.4899,296679.0
2019-05-20 13:10:00,85.94,85.96,85.94,85.95,280245.0,62.4899,62.5044,62.4899,62.4971,280245.0
2019-05-20 13:20:00,85.95,85.97,85.92,85.96,277539.0,62.4971,62.5117,62.4753,62.5044,277539.0
2019-05-20 13:30:00,85.96,85.99,85.95,85.99,222124.0,62.5044,62.5262,62.4971,62.5262,222124.0
2019-05-20 13:40:00,85.99,86.0,85.97,86.0,122981.0,62.5262,62.5335,62.5117,62.5335,122981.0
2019-05-20 13:50:00,85.99,85.99,85.97,85.98,72976.0,62.5262,62.5262,62.5117,62.519,72976.0
2019-05-20 14:00:00,85.98,85.99,85.94,85.95,232198.0,62.519,62.5262,62.4899,62.4971,232198.0
2019-05-20 14:10:00,85.95,85.99,85.94,85.95,89832.0,62.4971,62.5262,62.4899,62.4971,89832.0
2019-05-20 14:20:00,85.95,85.96,85.92,85.93,315472.0,62.4971,62.5044,62.4753,62.4826,315472.0
2019-05-20 14:30:00,85.93,85.94,85.84,85.85,920502.0,62.4826,62.4899,62.4172,62.4244,920502.0
2019-05-20 14:40:00,85.86,85.87,85.82,85.82,415837.0,62.4317,62.439,62.4026,62.4026,415837.0
2019-05-20 14:50:00,85.82,85.86,85.82,85.85,135747.0,62.4026,62.4317,62.4026,62.4244,135747.0
2019-05-20 15:00:00,85.84,85.85,85.81,85.81,150042.0,62.4172,62.4244,62.3954,62.3954,150042.0
2019-05-20 15:10:00,85.82,85.85,85.78,85.84,181912.0,62.4026,62.4244,62.3735,62.4172,181912.0
2019-05-20 15:20:00,85.84,85.86,85.82,85.86,330376.0,62.4172,62.4317,62.4026,62.4317,330376.0
2019-05-20 15:30:00,85.86,85.92,85.84,85.91,514547.0,62.4317,62.4753,62.4172,62.4681,514547.0
2019-05-20 15:40:00,85.91,85.92,85.87,85.87,372102.0,62.4681,62.4753,62.439,62.439,372102.0
2019-05-20 15:50:00,85.88,85.91,85.86,85.88,1167273.0,62.4462,62.4681,62.4317,62.4462,1167273.0
2019-05-21 09:30:00,85.99,86.1,85.99,86.08,644332.0,62.5262,62.6062,62.5262,62.5917,644332.0
2019-05-21 09:40:00,86.08,86.09,86.05,86.08,443733.0,62.5917,62.5989,62.5699,62.5917,443733.0
2019-05-21 09:50:00,86.08,86.08,86.02,86.06,224944.0,62.5917,62.5917,62.548,62.5771,224944.0
2019-05-21 10:00:00,86.06,86.07,86.04,86.04,423037.0,62.5771,62.5844,62.5626,62.5626,423037.0
2019-05-21 10:10:00,86.05,86.07,86.03,86.07,156038.0,62.5699,62.5844,62.5553,62.5844,156038.0
2019-05-21 10:20:00,86.07,86.08,86.06,86.06,211472.0,62.5844,62.5917,62.5771,62.5771,211472.0
2019-05-21 10:30:00,86.07,86.11,86.06,86.11,213949.0,62.5844,62.6135,62.5771,62.6135,213949.0
2019-05-21 10:40:00,86.11,86.15,86.11,86.11,241264.0,62.6135,62.6426,62.6135,62.6135,241264.0
2019-05-21 10:50:00,86.11,86.14,86.1,86.13,333726.0,62.6135,62.6353,62.6062,62.628,333726.0
2019-05-21 11:00:00,86.13,86.13,86.1,86.11,621613.0,62.628,62.628,62.6062,62.6135,621613.0
2019-05-21 11:10:00,86.12,86.12,86.11,86.12,219725.0,62.6208,62.6208,62.6135,62.6208,219725.0
2019-05-21 11:20:00,86.12,86.12,86.1,86.12,256993.0,62.6208,62.6208,62.6062,62.6208,256993.0
2019-05-21 11:30:00,86.12,86.12,86.1,86.1,164019.0,62.6208,62.6208,62.6062,62.6062,164019.0
2019-05-21 11:40:00,86.1,86.11,86.09,86.09,250420.0,62.6062,62.6135,62.5989,62.5989,250420.0
2019-05-21 11:50:00,86.09,86.1,86.05,86.07,371824.0,62.5989,62.6062,62.5699,62.5844,371824.0
2019-05-21 12:00:00,86.07,86.09,86.06,86.09,423492.0,62.5844,62.5989,62.5771,62.5989,423492.0
2019-05-21 12:10:00,86.09,86.14,86.08,86.1,1110758.0,62.5989,62.6353,62.5917,62.6062,1110758.0
2019-05-21 12:20:00,86.11,86.11,86.09,86.1,352941.0,62.6135,62.6135,62.5989,62.6062,352941.0
2019-05-21 12:30:00,86.09,86.1,86.09,86.09,177729.0,62.5989,62.6062,62.5989,62.5989,177729.0
2019-05-21 12:40:00,86.09,86.11,86.09,86.11,151696.0,62.5989,62.6135,62.5989,62.6135,151696.0
2019-05-21 12:50:00,86.11,86.11,86.1,86.11,95793.0,62.6135,62.6135,62.6062,62.6135,95793.0
2019-05-21 13:00:00,86.11,86.12,86.1,86.12,83076.0,62.6135,62.6208,62.6062,62.6208,83076.0
2019-05-21 13:10:00,86.11,86.12,86.1,86.11,121588.0,62.6135,62.6208,62.6062,62.6135,121588.0
2019-05-21 13:20:00,86.11,86.11,86.1,86.1,84073.0,62.6135,62.6135,62.6062,62.6062,84073.0
2019-05-21 13:30:00,86.1,86.11,86.09,86.09,122851.0,62.6062,62.6135,62.5989,62.5989,122851.0
2019-05-21 13:40:00,86.09,86.11,86.09,86.11,204920.0,62.5989,62.6135,62.5989,62.6135,204920.0
2019-05-21 13:50:00,86.11,86.11,86.1,86.1,124092.0,62.6135,62.6135,62.6062,62.6062,124092.0
2019-05-21 14:00:00,86.1,86.11,86.1,86.11,61401.0,62.6062,62.6135,62.6062,62.6135,61401.0
2019-05-21 14:10:00,86.11,86.11,86.1,86.11,449150.0,62.6135,62.6135,62.6062,62.6135,449150.0
2019-05-21 14:20:00,86.1,86.12,86.1,86.12,232203.0,62.6062,62.6208,62.6062,62.6208,232203.0
2019-05-21 14:30:00,86.11,86.13,86.11,86.12,426664.0,62.6135,62.628,62.6135,62.6208,426664.0
2019-05-21 14:40:00,86.12,86.12,86.11,86.11,91474.0,62.6208,62.6208,62.6135,62.6135,91474.0
2019-05-21 14:50:00,86.11,86.12,86.1,86.11,151242.0,62.6135,62.6208,62.6062,62.6135,151242.0
2019-05-21 15:00:00,86.11,86.11,86.09,86.1,518056.0,62.6135,62.6135,62.5989,62.6062,518056.0
2019-05-21 15:10:00,86.09,86.12,86.09,86.12,333483.0,62.5989,62.6208,62.5989,62.6208,333483.0
2019-05-21 15:20:00,86.12,86.12,86.1,86.11,480869.0,62.6208,62.6208,62.6062,62.6135,480869.0
2019-05-21 15:30:00,86.11,86.13,86.1,86.13,390529.0,62.6135,62.628,62.6062,62.628,390529.0
2019-05-21 15:40:00,86.13,86.14,86.1,86.1,655145.0,62.628,62.6353,62.6062,62.6062,655145.0
2019-05-21 15:50:00,86.11,86.12,86.09,86.12,1453310.0,62.6135,62.6208,62.5989,62.6208,1453310.0
2019-05-22 09:30:00,86.08,86.09,86.04,86.06,233405.0,62.5917,62.5989,62.5626,62.5771,233405.0
2019-05-22 09:40:00,86.06,86.08,86.04,86.05,184772.0,62.5771,62.5917,62.5626,62.5699,184772.0
2019-05-22 09:50:00,86.05,86.06,86.01,86.05,469891.0,62.5699,62.5771,62.5408,62.5699,469891.0
2019-05-22 10:00:00,86.05,86.05,86.02,86.03,218507.0,62.5699,62.5699,62.548,62.5553,218507.0
2019-05-22 10:10:00,86.03,86.07,85.99,86.04,352228.0,62.5553,62.5844,62.5262,62.5626,352228.0
2019-05-22 10:20:00,86.05,86.07,86.02,86.05,152100.0,62.5699,62.5844,62.548,62.5699,152100.0
2019-05-22 10:30:00,86.05,86.06,86.02,86.04,488949.0,62.5699,62.5771,62.548,62.5626,488949.0
2019-05-22 10:40:00,86.03,86.07,86.02,86.06,159307.0,62.5553,62.5844,62.548,62.5771,159307.0
2019-05-22 10:50:00,86.06,86.1,86.04,86.05,532630.0,62.5771,62.6062,62.5626,62.5699,532630.0
2019-05-22 11:00:00,86.05,86.05,86.02,86.04,120179.0,62.5699,62.5699,62.548,62.5626,120179.0
2019-05-22 11:10:00,86.03,86.08,86.02,86.07,154296.0,62.5553,62.5917,62.548,62.5844,154296.0
2019-05-22 11:20:00,86.07,86.08,86.05,86.07,262322.0,62.5844,62.5917,62.5699,62.5844,262322.0
2019-05-22 11:30:00,86.07,86.08,86.03,86.05,356178.0,62.5844,62.5917,62.5553,62.5699,356178.0
2019-05-22 11:40:00,86.04,86.06,86.02,86.04,86570.0,62.5626,62.5771,62.548,62.5626,86570.0
2019-05-22 11:50:00,86.04,86.06,86.01,86.05,99646.0,62.5626,62.5771,62.5408,62.5699,99646.0
2019-05-22 12:00:00,86.05,86.05,86.01,86.04,174237.0,62.5699,62.5699,62.5408,62.5626,174237.0
2019-05-22 12:10:00,86.04,86.04,86.0,86.04,236891.0,62.5626,62.5626,62.5335,62.5626,236891.0
2019-05-22 12:20:00,86.05,86.06,86.01,86.03,104905.0,62.5699,62.5771,62.5408,62.5553,104905.0
2019-05-22 12:30:00,86.03,86.03,86.0,86.01,70985.0,62.5553,62.5553,62.5335,62.5408,70985.0
2019-05-22 12:40:00,86.01,86.01,85.99,86.0,123477.0,62.5408,62.5408,62.5262,62.5335,123477.0
2019-05-22 12:50:00,86.0,86.01,85.98,86.0,126738.0,62.5335,62.5408,62.519,62.5335,126738.0
2019-05-22 13:00:00,86.0,86.01,85.98,85.98,157344.0,62.5335,62.5408,62.519,62.519,157344.0
2019-05-22 13:10:00,85.98,86.02,85.97,86.02,124315.0,62.519,62.548,62.5117,62.548,124315.0
2019-05-22 13:20:00,86.02,86.02,85.99,86.02,86776.0,62.548,62.548,62.5262,62.548,86776.0
2019-05-22 13:30:00,86.01,86.02,86.0,86.02,70766.0,62.5408,62.548,62.5335,62.548,70766.0
2019-05-22 13:40:00,86.02,86.04,86.01,86.04,88621.0,62.548,62.5626,62.5408,62.5626,88621.0
2019-05-22 13:50:00,86.04,86.06,86.03,86.05,114828.0,62.5626,62.5771,62.5553,62.5699,114828.0
2019-05-22 14:00:00,86.04,86.06,86.02,86.06,129873.0,62.5626,62.5771,62.548,62.5771,129873.0
2019-05-22 14:10:00,86.06,86.08,86.05,86.07,315139.0,62.5771,62.5917,62.5699,62.5844,315139.0
2019-05-22 14:20:00,86.08,86.1,86.08,86.09,190422.0,62.5917,62.6062,62.5917,62.5989,190422.0
2019-05-22 14:30:00,86.09,86.15,86.09,86.15,219868.0,62.5989,62.6426,62.5989,62.6426,219868.0
2019-05-22 14:40:00,86.15,86.16,86.12,86.14,190840.0,62.6426,62.6498,62.6208,62.6353,190840.0
2019-05-22 14:50:00,86.14,86.14,86.12,86.14,98948.0,62.6353,62.6353,62.6208,62.6353,98948.0
2019-05-22 15:00:00,86.13,86.17,86.13,86.16,284088.0,62.628,62.6571,62.628,62.6498,284088.0
2019-05-22 15:10:00,86.16,86.19,86.15,86.19,341281.0,62.6498,62.6717,62.6426,62.6717,341281.0
2019-05-22 15:20:00,86.19,86.19,86.18,86.19,297634.0,62.6717,62.6717,62.6644,62.6717,297634.0
2019-05-22 15:30:00,86.19,86.19,86.17,86.17,519203.0,62.6717,62.6717,62.6571,62.6571,519203.0
2019-05-22 15:40:00,86.17,86.19,86.16,86.17,1215300.0,62.6571,62.6717,62.6498,62.6571,1215300.0
2019-05-22 15:50:00,86.17,86.19,86.16,86.18,1021602.0,62.6571,62.6717,62.6498,62.6644,1021602.0
2019-05-23 09:30:00,85.98,85.99,85.8,85.81,481501.0,62.519,62.5262,62.3881,62.3954,481501.0
2019-05-23 09:40:00,85.8,85.82,85.75,85.81,789505.0,62.3881,62.4026,62.3517,62.3954,789505.0
2019-05-23 09:50:00,85.81,85.84,85.78,85.82,574857.0,62.3954,62.4172,62.3735,62.4026,574857.0
2019-05-23 10:00:00,85.82,85.82,85.77,85.78,925822.0,62.4026,62.4026,62.3663,62.3735,925822.0
2019-05-23 10:10:00,85.78,85.81,85.75,85.76,368577.0,62.3735,62.3954,62.3517,62.359,368577.0
2019-05-23 10:20:00,85.76,85.78,85.73,85.78,429048.0,62.359,62.3735,62.3372,62.3735,429048.0
2019-05-23 10:30:00,85.78,85.84,85.76,85.84,633216.0,62.3735,62.4172,62.359,62.4172,633216.0
2019-05-23 10:40:00,85.85,85.85,85.8,85.81,202611.0,62.4244,62.4244,62.3881,62.3954,202611.0
2019-05-23 10:50:00,85.82,85.84,85.8,85.82,126803.0,62.4026,62.4172,62.3881,62.4026,126803.0
2019-05-23 11:00:00,85.82,85.83,85.76,85.79,344296.0,62.4026,62.4099,62.359,62.3808,344296.0
2019-05-23 11:10:00,85.79,85.8,85.74,85.77,213864.0,62.3808,62.3881,62.3445,62.3663,213864.0
2019-05-23 11:20:00,85.78,85.8,85.75,85.78,275949.0,62.3735,62.3881,62.3517,62.3735,275949.0
2019-05-23 11:30:00,85.78,85.8,85.75,85.78,503917.0,62.3735,62.3881,62.3517,62.3735,503917.0
2019-05-23 11:40:00,85.77,85.78,85.73,85.75,288995.0,62.3663,62.3735,62.3372,62.3517,288995.0
2019-05-23 11:50:00,85.75,85.76,85.68,85.69,129821.0,62.3517,62.359,62.3008,62.3081,129821.0
2019-05-23 12:00:00,85.7,85.78,85.69,85.74,228145.0,62.3154,62.3735,62.3081,62.3445,228145.0
2019-05-23 12:10:00,85.74,85.75,85.72,85.72,504680.0,62.3445,62.3517,62.3299,62.3299,504680.0
2019-05-23 12:20:00,85.73,85.74,85.69,85.73,135558.0,62.3372,62.3445,62.3081,62.3372,135558.0
2019-05-23 12:30:00,85.73,85.75,85.71,85.74,499358.0,62.3372,62.3517,62.3226,62.3445,499358.0
2019-05-23 12:40:00,85.74,85.77,85.73,85.76,518073.0,62.3445,62.3663,62.3372,62.359,518073.0
2019-05-23 12:50:00,85.76,85.76,85.68,85.69,287593.0,62.359,62.359,62.3008,62.3081,287593.0
2019-05-23 13:00:00,85.68,85.72,85.67,85.7,489607.0,62.3008,62.3299,62.2936,62.3154,489607.0
2019-05-23 13:10:00,85.7,85.71,85.69,85.7,121515.0,62.3154,62.3226,62.3081,62.3154,121515.0
2019-05-23 13:20:00,85.7,85.74,85.69,85.73,127269.0,62.3154,62.3445,62.3081,62.3372,127269.0
2019-05-23 13:30:00,85.73,85.77,85.71,85.77,336859.0,62.3372,62.3663,62.3226,62.3663,336859.0
2019-05-23 13:40:00,85.77,85.78,85.74,85.74,305808.0,62.3663,62.3735,62.3445,62.3445,305808.0
2019-05-23 13:50:00,85.74,85.78,85.73,85.78,229205.0,62.3445,62.3735,62.3372,62.3735,229205.0
2019-05-23 14:00:00,85.78,85.8,85.76,85.76,263619.0,62.3735,62.3881,62.359,62.359,263619.0
2019-05-23 14:10:00,85.76,85.8,85.74,85.79,111733.0,62.359,62.3881,62.3445,62.3808,111733.0
2019-05-23 14:20:00,85.79,85.82,85.77,85.78,108667.0,62.3808,62.4026,62.3663,62.3735,108667.0
2019-05-23 14:30:00,85.78,85.81,85.77,85.78,81245.0,62.3735,62.3954,62.3663,62.3735,81245.0
2019-05-23 14:40:00,85.78,85.78,85.73,85.76,271299.0,62.3735,62.3735,62.3372,62.359,271299.0
2019-05-23 14:50:00,85.76,85.77,85.74,85.74,281556.0,62.359,62.3663,62.3445,62.3445,281556.0
2019-05-23 15:00:00,85.75,85.75,85.7,85.73,286947.0,62.3517,62.3517,62.3154,62.3372,286947.0
2019-05-23 15:10:00,85.74,85.78,85.74,85.76,622520.0,62.3445,62.3735,62.3445,62.359,622520.0
2019-05-23 15:20:00,85.77,85.86,85.76,85.84,809350.0,62.3663,62.4317,62.359,62.4172,809350.0
2019-05-23 15:30:00,85.84,85.85,85.81,85.81,443905.0,62.4172,62.4244,62.3954,62.3954,443905.0
2019-05-23 15:40:00,85.81,85.82,85.75,85.77,545645.0,62.3954,62.4026,62.3517,62.3663,545645.0
2019-05-23 15:50:00,85.77,85.82,85.75,85.79,1428471.0,62.3663,62.4026,62.3517,62.3808,1428471.0
2019-05-24 09:30:00,85.92,85.97,85.87,85.91,674285.0,62.4753,62.5117,62.439,62.4681,674285.0
2019-05-24 09:40:00,85.91,85.95,85.86,85.87,744252.0,62.4681,62.4971,62.4317,62.439,744252.0
2019-05-24 09:50:00,85.87,85.87,85.84,85.85,505801.0,62.439,62.439,62.4172,62.4244,505801.0
2019-05-24 10:00:00,85.84,85.87,85.84,85.86,595675.0,62.4172,62.439,62.4172,62.4317,595675.0
2019-05-24 10:10:00,85.86,85.86,85.83,85.83,383766.0,62.4317,62.4317,62.4099,62.4099,383766.0
2019-05-24 10:20:00,85.84,85.84,85.78,85.78,478499.0,62.4172,62.4172,62.3735,62.3735,478499.0
2019-05-24 10:30:00,85.78,85.78,85.76,85.77,447033.0,62.3735,62.3735,62.359,62.3663,447033.0
2019-05-24 10:40:00,85.77,85.78,85.73,85.74,572646.0,62.3663,62.3735,62.3372,62.3445,572646.0
2019-05-24 10:50:00,85.74,85.74,85.7,85.7,272491.0,62.3445,62.3445,62.3154,62.3154,272491.0
2019-05-24 11:00:00,85.7,85.73,85.68,85.69,278863.0,62.3154,62.3372,62.3008,62.3081,278863.0
2019-05-24 11:10:00,85.68,85.73,85.67,85.72,799749.0,62.3008,62.3372,62.2936,62.3299,799749.0
2019-05-24 11:20:00,85.72,85.74,85.71,85.72,780022.0,62.3299,62.3445,62.3226,62.3299,780022.0
2019-05-24 11:30:00,85.72,85.75,85.71,85.75,216128.0,62.3299,62.3517,62.3226,62.3517,216128.0
2019-05-24 11:40:00,85.75,85.75,85.72,85.73,118711.0,62.3517,62.3517,62.3299,62.3372,118711.0
2019-05-24 11:50:00,85.74,85.74,85.71,85.72,123319.0,62.3445,62.3445,62.3226,62.3299,123319.0
2019-05-24 12:00:00,85.72,85.72,85.71,85.72,189235.0,62.3299,62.3299,62.3226,62.3299,189235.0
2019-05-24 12:10:00,85.71,85.72,85.69,85.69,143284.0,62.3226,62.3299,62.3081,62.3081,143284.0
2019-05-24 12:20:00,85.7,85.71,85.69,85.71,171878.0,62.3154,62.3226,62.3081,62.3226,171878.0
2019-05-24 12:30:00,85.7,85.76,85.7,85.75,545758.0,62.3154,62.359,62.3154,62.3517,545758.0
2019-05-24 12:40:00,85.76,85.76,85.74,85.76,294106.0,62.359,62.359,62.3445,62.359,294106.0
2019-05-24 12:50:00,85.75,85.76,85.75,85.76,100296.0,62.3517,62.359,62.3517,62.359,100296.0
2019-05-24 13:00:00,85.76,85.78,85.75,85.77,343695.0,62.359,62.3735,62.3517,62.3663,343695.0
2019-05-24 13:10:00,85.77,85.77,85.74,85.76,184565.0,62.3663,62.3663,62.3445,62.359,184565.0
2019-05-24 13:20:00,85.76,85.76,85.74,85.75,417489.0,62.359,62.359,62.3445,62.3517,417489.0
2019-05-24 13:30:00,85.75,85.76,85.74,85.75,120576.0,62.3517,62.359,62.3445,62.3517,120576.0
2019-05-24 13:40:00,85.75,85.79,85.74,85.79,148727.0,62.3517,62.3808,62.3445,62.3808,148727.0
2019-05-24 13:50:00,85.79,85.79,85.74,85.75,102081.0,62.3808,62.3808,62.3445,62.3517,102081.0
2019-05-24 14:00:00,85.74,85.75,85.71,85.72,159384.0,62.3445,62.3517,62.3226,62.3299,159384.0
2019-05-24 14:10:00,85.72,85.74,85.71,85.73,146455.0,62.3299,62.3445,62.3226,62.3372,146455.0
2019-05-24 14:20:00,85.73,85.75,85.73,85.73,140399.0,62.3372,62.3517,62.3372,62.3372,140399.0
2019-05-24 14:30:00,85.73,85.74,85.72,85.73,132648.0,62.3372,62.3445,62.3299,62.3372,132648.0
2019-05-24 14:40:00,85.73,85.79,85.72,85.77,345803.0,62.3372,62.3808,62.3299,62.3663,345803.0
2019-05-24 14:50:00,85.77,85.77,85.76,85.76,98629.0,62.3663,62.3663,62.359,62.359,98629.0
2019-05-24 15:00:00,85.77,85.8,85.75,85.79,628003.0,62.3663,62.3881,62.3517,62.3808,628003.0
2019-05-24 15:10:00,85.79,85.79,85.77,85.77,155512.0,62.3808,62.3808,62.3663,62.3663,155512.0
2019-05-24 15:20:00,85.77,85.79,85.76,85.79,188136.0,62.3663,62.3808,62.359,62.3808,188136.0
2019-05-24 15:30:00,85.79,85.79,85.76,85.78,428340.0,62.3808,62.3808,62.359,62.3735,428340.0
2019-05-24 15:40:00,85.78,85.78,85.73,85.73,681566.0,62.3735,62.3735,62.3372,62.3372,681566.0
2019-05-24 15:50:00,85.73,85.74,85.64,85.66,2262546.0,62.3372,62.3445,62.2717,62.2863,2262546.0
2019-05-28 09:30:00,85.75,85.82,85.74,85.81,510510.0,62.3517,62.4026,62.3445,62.3954,510510.0
2019-05-28 09:40:00,85.81,85.81,85.77,85.8,258095.0,62.3954,62.3954,62.3663,62.3881,258095.0
2019-05-28 09:50:00,85.8,85.81,85.74,85.74,428243.0,62.3881,62.3954,62.3445,62.3445,428243.0
2019-05-28 10:00:00,85.75,85.76,85.71,85.71,1082128.0,62.3517,62.359,62.3226,62.3226,1082128.0
2019-05-28 10:10:00,85.7,85.71,85.66,85.68,555831.0,62.3154,62.3226,62.2863,62.3008,555831.0
2019-05-28 10:20:00,85.68,85.7,85.68,85.69,164574.0,62.3008,62.3154,62.3008,62.3081,164574.0
2019-05-28 10:30:00,85.68,85.69,85.64,85.64,298442.0,62.3008,62.3081,62.2717,62.2717,298442.0
2019-05-28 10:40:00,85.64,85.69,85.64,85.67,490029.0,62.2717,62.3081,62.2717,62.2936,490029.0
2019-05-28 10:50:00,85.67,85.69,85.66,85.68,318879.0,62.2936,62.3081,62.2863,62.3008,318879.0
2019-05-28 11:00:00,85.68,85.73,85.67,85.72,221749.0,62.3008,62.3372,62.2936,62.3299,221749.0
2019-05-28 11:10:00,85.72,85.74,85.7,85.73,228972.0,62.3299,62.3445,62.3154,62.3372,228972.0
2019-05-28 11:20:00,85.73,85.73,85.69,85.69,1238381.0,62.3372,62.3372,62.3081,62.3081,1238381.0
2019-05-28 11:30:00,85.69,85.72,85.69,85.71,898322.0,62.3081,62.3299,62.3081,62.3226,898322.0
2019-05-28 11:40:00,85.71,85.74,85.69,85.7,285410.0,62.3226,62.3445,62.3081,62.3154,285410.0
2019-05-28 11:50:00,85.7,85.71,85.68,85.7,325058.0,62.3154,62.3226,62.3008,62.3154,325058.0
2019-05-28 12:00:00,85.7,85.71,85.69,85.69,272964.0,62.3154,62.3226,62.3081,62.3081,272964.0
2019-05-28 12:10:00,85.69,85.73,85.69,85.72,86291.0,62.3081,62.3372,62.3081,62.3299,86291.0
2019-05-28 12:20:00,85.72,85.73,85.72,85.73,63086.0,62.3299,62.3372,62.3299,62.3372,63086.0
2019-05-28 12:30:00,85.72,85.73,85.72,85.73,52444.0,62.3299,62.3372,62.3299,62.3372,52444.0
2019-05-28 12:40:00,85.72,85.73,85.71,85.72,94722.0,62.3299,62.3372,62.3226,62.3299,94722.0
2019-05-28 12:50:00,85.72,85.73,85.7,85.7,82553.0,62.3299,62.3372,62.3154,62.3154,82553.0
2019-05-28 13:00:00,85.7,85.71,85.67,85.67,106689.0,62.3154,62.3226,62.2936,62.2936,106689.0
2019-05-28 13:10:00,85.67,85.68,85.65,85.66,100260.0,62.2936,62.3008,62.279,62.2863,100260.0
2019-05-28 13:20:00,85.66,85.66,85.65,85.66,99708.0,62.2863,62.2863,62.279,62.2863,99708.0
2019-05-28 13:30:00,85.66,85.68,85.65,85.68,201814.0,62.2863,62.3008,62.279,62.3008,201814.0
2019-05-28 13:40:00,85.68,85.72,85.68,85.7,220777.0,62.3008,62.3299,62.3008,62.3154,220777.0
2019-05-28 13:50:00,85.7,85.71,85.68,85.7,288744.0,62.3154,62.3226,62.3008,62.3154,288744.0
2019-05-28 14:00:00,85.7,85.71,85.65,85.67,200082.0,62.3154,62.3226,62.279,62.2936,200082.0
2019-05-28 14:10:00,85.67,85.68,85.66,85.66,116647.0,62.2936,62.3008,62.2863,62.2863,116647.0
2019-05-28 14:20:00,85.66,85.67,85.63,85.63,359115.0,62.2863,62.2936,62.2645,62.2645,359115.0
2019-05-28 14:30:00,85.63,85.66,85.63,85.65,118338.0,62.2645,62.2863,62.2645,62.279,118338.0
2019-05-28 14:40:00,85.66,85.66,85.63,85.64,291643.0,62.2863,62.2863,62.2645,62.2717,291643.0
2019-05-28 14:50:00,85.63,85.64,85.58,85.61,376113.0,62.2645,62.2717,62.2281,62.2499,376113.0
2019-05-28 15:00:00,85.6,85.63,85.6,85.61,134741.0,62.2427,62.2645,62.2427,62.2499,134741.0
2019-05-28 15:10:00,85.62,85.62,85.59,85.61,281052.0,62.2572,62.2572,62.2354,62.2499,281052.0
2019-05-28 15:20:00,85.62,85.62,85.58,85.58,129808.0,62.2572,62.2572,62.2281,62.2281,129808.0
2019-05-28 15:30:00,85.59,85.59,85.52,85.53,646416.0,62.2354,62.2354,62.1845,62.1918,646416.0
2019-05-28 15:40:00,85.53,85.53,85.49,85.53,1103432.0,62.1918,62.1918,62.1627,62.1918,1103432.0
2019-05-28 15:50:00,85.53,85.59,85.53,85.58,999373.0,62.1918,62.2354,62.1918,62.2281,999373.0
2019-05-29 09:30:00,85.46,85.52,85.4,85.41,1095175.0,62.1409,62.1845,62.0972,62.1045,1095175.0
2019-05-29 09:40:00,85.41,85.45,85.39,85.41,685267.0,62.1045,62.1336,62.09,62.1045,685267.0
2019-05-29 09:50:00,85.41,85.41,85.37,85.41,565420.0,62.1045,62.1045,62.0754,62.1045,565420.0
2019-05-29 10:00:00,85.41,85.43,85.39,85.41,406726.0,62.1045,62.119,62.09,62.1045,406726.0
2019-05-29 10:10:00,85.42,85.47,85.4,85.47,255693.0,62.1118,62.1481,62.0972,62.1481,255693.0
2019-05-29 10:20:00,85.47,85.47,85.43,85.45,3233109.0,62.1481,62.1481,62.119,62.1336,3233109.0
2019-05-29 10:30:00,85.45,85.46,85.43,85.44,713160.0,62.1336,62.1409,62.119,62.1263,713160.0
2019-05-29 10:40:00,85.44,85.44,85.42,85.43,292629.0,62.1263,62.1263,62.1118,62.119,292629.0
2019-05-29 10:50:00,85.42,85.44,85.41,85.42,155114.0,62.1118,62.1263,62.1045,62.1118,155114.0
2019-05-29 11:00:00,85.42,85.47,85.41,85.45,222566.0,62.1118,62.1481,62.1045,62.1336,222566.0
2019-05-29 11:10:00,85.45,85.45,85.4,85.41,418148.0,62.1336,62.1336,62.0972,62.1045,418148.0
2019-05-29 11:20:00,85.41,85.41,85.35,85.36,872189.0,62.1045,62.1045,62.0609,62.0681,872189.0
2019-05-29 11:30:00,85.36,85.37,85.33,85.33,455845.0,62.0681,62.0754,62.0463,62.0463,455845.0
2019-05-29 11:40:00,85.33,85.34,85.29,85.3,820573.0,62.0463,62.0536,62.0172,62.0245,820573.0
2019-05-29 11:50:00,85.3,85.3,85.27,85.29,957868.0,62.0245,62.0245,62.0027,62.0172,957868.0
2019-05-29 12:00:00,85.29,85.35,85.28,85.35,627484.0,62.0172,62.0609,62.01,62.0609,627484.0
2019-05-29 12:10:00,85.34,85.35,85.32,85.34,594588.0,62.0536,62.0609,62.0391,62.0536,594588.0
2019-05-29 12:20:00,85.34,85.35,85.31,85.35,362692.0,62.0536,62.0609,62.0318,62.0609,362692.0
2019-05-29 12:30:00,85.34,85.35,85.31,85.33,369551.0,62.0536,62.0609,62.0318,62.0463,369551.0
2019-05-29 12:40:00,85.32,85.34,85.32,85.34,126643.0,62.0391,62.0536,62.0391,62.0536,126643.0
2019-05-29 12:50:00,85.34,85.34,85.29,85.3,455009.0,62.0536,62.0536,62.0172,62.0245,455009.0
2019-05-29 13:00:00,85.29,85.35,85.27,85.34,938516.0,62.0172,62.0609,62.0027,62.0536,938516.0
2019-05-29 13:10:00,85.34,85.39,85.32,85.33,582228.0,62.0536,62.09,62.0391,62.0463,582228.0
2019-05-29 13:20:00,85.33,85.35,85.31,85.35,368065.0,62.0463,62.0609,62.0318,62.0609,368065.0
2019-05-29 13:30:00,85.35,85.39,85.33,85.38,436709.0,62.0609,62.09,62.0463,62.0827,436709.0
2019-05-29 13:40:00,85.38,85.39,85.36,85.38,652555.0,62.0827,62.09,62.0681,62.0827,652555.0
2019-05-29 13:50:00,85.38,85.39,85.37,85.37,364945.0,62.0827,62.09,62.0754,62.0754,364945.0
2019-05-29 14:00:00,85.37,85.39,85.35,85.36,170779.0,62.0754,62.09,62.0609,62.0681,170779.0
2019-05-29 14:10:00,85.36,85.36,85.35,85.36,102019.0,62.0681,62.0681,62.0609,62.0681,102019.0
2019-05-29 14:20:00,85.36,85.36,85.35,85.36,242256.0,62.0681,62.0681,62.0609,62.0681,242256.0
2019-05-29 14:30:00,85.36,85.36,85.29,85.3,853110.0,62.0681,62.0681,62.0172,62.0245,853110.0
2019-05-29 14:40:00,85.3,85.3,85.28,85.29,376126.0,62.0245,62.0245,62.01,62.0172,376126.0
2019-05-29 14:50:00,85.29,85.31,85.26,85.31,439352.0,62.0172,62.0318,61.9954,62.0318,439352.0
2019-05-29 15:00:00,85.31,85.31,85.25,85.26,440966.0,62.0318,62.0318,61.9882,61.9954,440966.0
2019-05-29 15:10:00,85.27,85.3,85.26,85.29,315697.0,62.0027,62.0245,61.9954,62.0172,315697.0
2019-05-29 15:20:00,85.3,85.31,85.28,85.3,531894.0,62.0245,62.0318,62.01,62.0245,531894.0
2019-05-29 15:30:00,85.3,85.38,85.29,85.35,636120.0,62.0245,62.0827,62.0172,62.0609,636120.0
2019-05-29 15:40:00,85.36,85.39,85.33,85.34,864992.0,62.0681,62.09,62.0463,62.0536,864992.0
2019-05-29 15:50:00,85.34,85.35,85.29,85.34,781301.0,62.0536,62.0609,62.0172,62.0536,781301.0
2019-05-30 09:30:00,85.42,85.58,85.42,85.58,1037501.0,62.1118,62.2281,62.1118,62.2281,1037501.0
2019-05-30 09:40:00,85.58,85.62,85.57,85.61,578008.0,62.2281,62.2572,62.2208,62.2499,578008.0
2019-05-30 09:50:00,85.62,85.64,85.6,85.62,364308.0,62.2572,62.2717,62.2427,62.2572,364308.0
2019-05-30 10:00:00,85.62,85.65,85.59,85.61,199875.0,62.2572,62.279,62.2354,62.2499,199875.0
2019-05-30 10:10:00,85.61,85.63,85.59,85.61,145966.0,62.2499,62.2645,62.2354,62.2499,145966.0
2019-05-30 10:20:00,85.61,85.62,85.6,85.61,657695.0,62.2499,62.2572,62.2427,62.2499,657695.0
2019-05-30 10:30:00,85.61,85.64,85.6,85.62,891304.0,62.2499,62.2717,62.2427,62.2572,891304.0
2019-05-30 10:40:00,85.62,85.63,85.58,85.61,356576.0,62.2572,62.2645,62.2281,62.2499,356576.0
2019-05-30 10:50:00,85.61,85.61,85.55,85.59,308524.0,62.2499,62.2499,62.2063,62.2354,308524.0
2019-05-30 11:00:00,85.58,85.6,85.55,85.59,530642.0,62.2281,62.2427,62.2063,62.2354,530642.0
2019-05-30 11:10:00,85.6,85.61,85.58,85.59,406456.0,62.2427,62.2499,62.2281,62.2354,406456.0
2019-05-30 11:20:00,85.59,85.6,85.56,85.59,337005.0,62.2354,62.2427,62.2136,62.2354,337005.0
2019-05-30 11:30:00,85.59,85.6,85.54,85.56,218112.0,62.2354,62.2427,62.199,62.2136,218112.0
2019-05-30 11:40:00,85.56,85.57,85.54,85.56,433806.0,62.2136,62.2208,62.199,62.2136,433806.0
2019-05-30 11:50:00,85.56,85.56,85.53,85.55,263277.0,62.2136,62.2136,62.1918,62.2063,263277.0
2019-05-30 12:00:00,85.55,85.56,85.52,85.53,206545.0,62.2063,62.2136,62.1845,62.1918,206545.0
2019-05-30 12:10:00,85.53,85.57,85.52,85.55,156971.0,62.1918,62.2208,62.1845,62.2063,156971.0
2019-05-30 12:20:00,85.55,85.58,85.54,85.56,127033.0,62.2063,62.2281,62.199,62.2136,127033.0
2019-05-30 12:30:00,85.56,85.59,85.54,85.59,172648.0,62.2136,62.2354,62.199,62.2354,172648.0
2019-05-30 12:40:00,85.59,85.61,85.58,85.6,247221.0,62.2354,62.2499,62.2281,62.2427,247221.0
2019-05-30 12:50:00,85.59,85.62,85.59,85.59,193111.0,62.2354,62.2572,62.2354,62.2354,193111.0
2019-05-30 13:00:00,85.59,85.6,85.58,85.59,121065.0,62.2354,62.2427,62.2281,62.2354,121065.0
2019-05-30 13:10:00,85.59,85.6,85.56,85.57,155723.0,62.2354,62.2427,62.2136,62.2208,155723.0
2019-05-30 13:20:00,85.56,85.57,85.54,85.55,176146.0,62.2136,62.2208,62.199,62.2063,176146.0
2019-05-30 13:30:00,85.56,85.56,85.5,85.52,130900.0,62.2136,62.2136,62.1699,62.1845,130900.0
2019-05-30 13:40:00,85.52,85.53,85.5,85.52,162541.0,62.1845,62.1918,62.1699,62.1845,162541.0
2019-05-30 13:50:00,85.52,85.52,85.51,85.51,27562.0,62.1845,62.1845,62.1772,62.1772,27562.0
2019-05-30 14:00:00,85.52,85.54,85.51,85.51,133226.0,62.1845,62.199,62.1772,62.1772,133226.0
2019-05-30 14:10:00,85.52,85.52,85.5,85.51,94229.0,62.1845,62.1845,62.1699,62.1772,94229.0
2019-05-30 14:20:00,85.51,85.51,85.48,85.49,220995.0,62.1772,62.1772,62.1554,62.1627,220995.0
2019-05-30 14:30:00,85.48,85.49,85.46,85.46,607767.0,62.1554,62.1627,62.1409,62.1409,607767.0
2019-05-30 14:40:00,85.46,85.48,85.44,85.48,253964.0,62.1409,62.1554,62.1263,62.1554,253964.0
2019-05-30 14:50:00,85.47,85.51,85.46,85.51,283348.0,62.1481,62.1772,62.1409,62.1772,283348.0
2019-05-30 15:00:00,85.51,85.51,85.45,85.47,229434.0,62.1772,62.1772,62.1336,62.1481,229434.0
2019-05-30 15:10:00,85.47,85.47,85.46,85.47,196270.0,62.1481,62.1481,62.1409,62.1481,196270.0
2019-05-30 15:20:00,85.47,85.49,85.46,85.48,335052.0,62.1481,62.1627,62.1409,62.1554,335052.0
2019-05-30 15:30:00,85.48,85.51,85.46,85.5,258291.0,62.1554,62.1772,62.1409,62.1699,258291.0
2019-05-30 15:40:00,85.51,85.51,85.48,85.49,533892.0,62.1772,62.1772,62.1554,62.1627,533892.0
2019-05-30 15:50:00,85.48,85.52,85.48,85.51,1477671.0,62.1554,62.1845,62.1554,62.1772,1477671.0
2019-05-31 09:30:00,85.24,85.25,85.16,85.16,1008823.0,61.9809,61.9882,61.9227,61.9227,1008823.0
2019-05-31 09:40:00,85.16,85.2,85.12,85.18,708610.0,61.9227,61.9518,61.8936,61.9373,708610.0
2019-05-31 09:50:00,85.17,85.19,85.16,85.17,978350.0,61.93,61.9445,61.9227,61.93,978350.0
2019-05-31 10:00:00,85.17,85.18,85.15,85.16,767054.0,61.93,61.9373,61.9154,61.9227,767054.0
2019-05-31 10:10:00,85.16,85.21,85.13,85.2,560965.0,61.9227,61.9591,61.9009,61.9518,560965.0
2019-05-31 10:20:00,85.2,85.21,85.18,85.19,587512.0,61.9518,61.9591,61.9373,61.9445,587512.0
2019-05-31 10:30:00,85.19,85.27,85.19,85.27,552446.0,61.9445,62.0027,61.9445,62.0027,552446.0
2019-05-31 10:40:00,85.27,85.29,85.22,85.29,1042719.0,62.0027,62.0172,61.9663,62.0172,1042719.0
2019-05-31 10:50:00,85.28,85.34,85.28,85.3,3483306.0,62.01,62.0536,62.01,62.0245,3483306.0
2019-05-31 11:00:00,85.3,85.31,85.28,85.28,628666.0,62.0245,62.0318,62.01,62.01,628666.0
2019-05-31 11:10:00,85.28,85.31,85.27,85.3,196936.0,62.01,62.0318,62.0027,62.0245,196936.0
2019-05-31 11:20:00,85.3,85.31,85.29,85.31,762076.0,62.0245,62.0318,62.0172,62.0318,762076.0
2019-05-31 11:30:00,85.31,85.32,85.26,85.27,549215.0,62.0318,62.0391,61.9954,62.0027,549215.0
2019-05-31 11:40:00,85.26,85.28,85.26,85.27,301965.0,61.9954,62.01,61.9954,62.0027,301965.0
2019-05-31 11:50:00,85.27,85.27,85.19,85.19,411158.0,62.0027,62.0027,61.9445,61.9445,411158.0
2019-05-31 12:00:00,85.2,85.2,85.16,85.17,278270.0,61.9518,61.9518,61.9227,61.93,278270.0
2019-05-31 12:10:00,85.17,85.18,85.15,85.16,632465.0,61.93,61.9373,61.9154,61.9227,632465.0
2019-05-31 12:20:00,85.16,85.17,85.09,85.13,866379.0,61.9227,61.93,61.8718,61.9009,866379.0
2019-05-31 12:30:00,85.12,85.14,85.11,85.12,778248.0,61.8936,61.9082,61.8864,61.8936,778248.0
2019-05-31 12:40:00,85.12,85.13,85.1,85.12,361617.0,61.8936,61.9009,61.8791,61.8936,361617.0
2019-05-31 12:50:00,85.12,85.13,85.09,85.1,515454.0,61.8936,61.9009,61.8718,61.8791,515454.0
2019-05-31 13:00:00,85.1,85.11,85.09,85.09,449242.0,61.8791,61.8864,61.8718,61.8718,449242.0
2019-05-31 13:10:00,85.09,85.13,85.09,85.13,773149.0,61.8718,61.9009,61.8718,61.9009,773149.0
2019-05-31 13:20:00,85.13,85.14,85.11,85.13,354019.0,61.9009,61.9082,61.8864,61.9009,354019.0
2019-05-31 13:30:00,85.12,85.13,85.11,85.12,150988.0,61.8936,61.9009,61.8864,61.8936,150988.0
2019-05-31 13:40:00,85.13,85.14,85.11,85.14,922995.0,61.9009,61.9082,61.8864,61.9082,922995.0
2019-05-31 13:50:00,85.13,85.14,85.11,85.12,506925.0,61.9009,61.9082,61.8864,61.8936,506925.0
2019-05-31 14:00:00,85.12,85.13,85.09,85.09,491088.0,61.8936,61.9009,61.8718,61.8718,491088.0
2019-05-31 14:10:00,85.1,85.1,85.05,85.05,1265141.0,61.8791,61.8791,61.8427,61.8427,1265141.0
2019-05-31 14:20:00,85.05,85.06,85.02,85.02,705387.0,61.8427,61.85,61.8209,61.8209,705387.0
2019-05-31 14:30:00,85.02,85.03,84.99,84.99,834126.0,61.8209,61.8282,61.7991,61.7991,834126.0
2019-05-31 14:40:00,85.0,85.07,84.99,85.02,643750.0,61.8064,61.8573,61.7991,61.8209,643750.0
2019-05-31 14:50:00,85.03,85.05,85.0,85.01,753985.0,61.8282,61.8427,61.8064,61.8136,753985.0
2019-05-31 15:00:00,85.0,85.01,84.97,84.98,529907.0,61.8064,61.8136,61.7846,61.7918,529907.0
2019-05-31 15:10:00,84.98,84.98,84.95,84.95,889960.0,61.7918,61.7918,61.77,61.77,889960.0
2019-05-31 15:20:00,84.95,84.98,84.94,84.97,587692.0,61.77,61.7918,61.7627,61.7846,587692.0
2019-05-31 15:30:00,84.97,84.99,84.94,84.94,875237.0,61.7846,61.7991,61.7627,61.7627,875237.0
2019-05-31 15:40:00,84.95,84.95,84.91,84.94,1336404.0,61.77,61.77,61.7409,61.7627,1336404.0
2019-05-31 15:50:00,84.94,84.94,84.88,84.92,3679760.0,61.7627,61.7627,61.7191,61.7482,3679760.0
2019-06-03 09:30:00,84.65,84.71,84.63,84.63,3209225.0,61.8325,61.8763,61.8179,61.8179,3209225.0
2019-06-03 09:40:00,84.63,84.65,84.47,84.51,1881272.0,61.8179,61.8325,61.701,61.7302,1881272.0
2019-06-03 09:50:00,84.5,84.58,84.5,84.55,992269.0,61.7229,61.7814,61.7229,61.7594,992269.0
2019-06-03 10:00:00,84.54,84.61,84.52,84.61,2726760.0,61.7521,61.8033,61.7375,61.8033,2726760.0
2019-06-03 10:10:00,84.61,84.76,84.6,84.75,966276.0,61.8033,61.9128,61.796,61.9055,966276.0
2019-06-03 10:20:00,84.75,84.76,84.71,84.72,1070881.0,61.9055,61.9128,61.8763,61.8836,1070881.0
2019-06-03 10:30:00,84.73,84.75,84.71,84.75,860825.0,61.8909,61.9055,61.8763,61.9055,860825.0
2019-06-03 10:40:00,84.74,84.78,84.71,84.71,1008756.0,61.8982,61.9274,61.8763,61.8763,1008756.0
2019-06-03 10:50:00,84.71,84.73,84.7,84.7,742871.0,61.8763,61.8909,61.869,61.869,742871.0
2019-06-03 11:00:00,84.71,84.71,84.66,84.67,1779065.0,61.8763,61.8763,61.8398,61.8471,1779065.0
2019-06-03 11:10:00,84.67,84.68,84.62,84.64,1446672.0,61.8471,61.8544,61.8106,61.8252,1446672.0
2019-06-03 11:20:00,84.64,84.66,84.63,84.65,315633.0,61.8252,61.8398,61.8179,61.8325,315633.0
2019-06-03 11:30:00,84.65,84.67,84.62,84.63,769919.0,61.8325,61.8471,61.8106,61.8179,769919.0
2019-06-03 11:40:00,84.63,84.65,84.62,84.62,1432855.0,61.8179,61.8325,61.8106,61.8106,1432855.0
2019-06-03 11:50:00,84.62,84.63,84.59,84.59,584268.0,61.8106,61.8179,61.7887,61.7887,584268.0
2019-06-03 12:00:00,84.59,84.6,84.54,84.55,990498.0,61.7887,61.796,61.7521,61.7594,990498.0
2019-06-03 12:10:00,84.55,84.59,84.55,84.59,869043.0,61.7594,61.7887,61.7594,61.7887,869043.0
2019-06-03 12:20:00,84.59,84.59,84.54,84.54,1294264.0,61.7887,61.7887,61.7521,61.7521,1294264.0
2019-06-03 12:30:00,84.54,84.61,84.54,84.61,900791.0,61.7521,61.8033,61.7521,61.8033,900791.0
2019-06-03 12:40:00,84.61,84.68,84.6,84.67,604669.0,61.8033,61.8544,61.796,61.8471,604669.0
2019-06-03 12:50:00,84.67,84.68,84.63,84.63,532443.0,61.8471,61.8544,61.8179,61.8179,532443.0
2019-06-03 13:00:00,84.63,84.64,84.61,84.63,1043515.0,61.8179,61.8252,61.8033,61.8179,1043515.0
2019-06-03 13:10:00,84.63,84.63,84.58,84.58,1046431.0,61.8179,61.8179,61.7814,61.7814,1046431.0
2019-06-03 13:20:00,84.58,84.76,84.57,84.64,1637378.0,61.7814,61.9128,61.7741,61.8252,1637378.0
2019-06-03 13:30:00,84.64,84.65,84.57,84.62,559245.0,61.8252,61.8325,61.7741,61.8106,559245.0
2019-06-03 13:40:00,84.62,84.65,84.6,84.61,247999.0,61.8106,61.8325,61.796,61.8033,247999.0
2019-06-03 13:50:00,84.61,84.75,84.6,84.72,871376.0,61.8033,61.9055,61.796,61.8836,871376.0
2019-06-03 14:00:00,84.72,84.75,84.69,84.74,488370.0,61.8836,61.9055,61.8617,61.8982,488370.0
2019-06-03 14:10:00,84.75,84.75,84.66,84.67,311297.0,61.9055,61.9055,61.8398,61.8471,311297.0
2019-06-03 14:20:00,84.67,84.7,84.66,84.67,294525.0,61.8471,61.869,61.8398,61.8471,294525.0
2019-06-03 14:30:00,84.67,84.68,84.63,84.63,392564.0,61.8471,61.8544,61.8179,61.8179,392564.0
2019-06-03 14:40:00,84.63,84.64,84.59,84.59,574296.0,61.8179,61.8252,61.7887,61.7887,574296.0
2019-06-03 14:50:00,84.59,84.6,84.55,84.56,457511.0,61.7887,61.796,61.7594,61.7667,457511.0
2019-06-03 15:00:00,84.55,84.58,84.52,84.54,738605.0,61.7594,61.7814,61.7375,61.7521,738605.0
2019-06-03 15:10:00,84.55,84.58,84.52,84.55,820938.0,61.7594,61.7814,61.7375,61.7594,820938.0
2019-06-03 15:20:00,84.54,84.59,84.52,84.53,785687.0,61.7521,61.7887,61.7375,61.7448,785687.0
2019-06-03 15:30:00,84.53,84.54,84.5,84.5,2262701.0,61.7448,61.7521,61.7229,61.7229,2262701.0
2019-06-03 15:40:00,84.51,84.55,84.5,84.55,2253127.0,61.7302,61.7594,61.7229,61.7594,2253127.0
2019-06-03 15:50:00,84.55,84.67,84.54,84.67,3813699.0,61.7594,61.8471,61.7521,61.8471,3813699.0
2019-06-04 09:30:00,84.91,85.12,84.91,85.07,2438770.0,62.0224,62.1758,62.0224,62.1393,2438770.0
2019-06-04 09:40:00,85.08,85.08,85.04,85.07,1184367.0,62.1466,62.1466,62.1174,62.1393,1184367.0
2019-06-04 09:50:00,85.07,85.15,85.04,85.14,1546852.0,62.1393,62.1977,62.1174,62.1904,1546852.0
2019-06-04 10:00:00,85.14,85.15,85.06,85.08,570751.0,62.1904,62.1977,62.132,62.1466,570751.0
2019-06-04 10:10:00,85.08,85.16,85.06,85.13,1361866.0,62.1466,62.205,62.132,62.1831,1361866.0
2019-06-04 10:20:00,85.13,85.2,85.11,85.18,425811.0,62.1831,62.2342,62.1685,62.2196,425811.0
2019-06-04 10:30:00,85.17,85.21,85.16,85.16,1831080.0,62.2123,62.2415,62.205,62.205,1831080.0
2019-06-04 10:40:00,85.16,85.18,85.15,85.16,808570.0,62.205,62.2196,62.1977,62.205,808570.0
2019-06-04 10:50:00,85.16,85.19,85.15,85.19,551009.0,62.205,62.2269,62.1977,62.2269,551009.0
2019-06-04 11:00:00,85.19,85.26,85.18,85.26,749305.0,62.2269,62.2781,62.2196,62.2781,749305.0
2019-06-04 11:10:00,85.26,85.33,85.25,85.32,792429.0,62.2781,62.3292,62.2708,62.3219,792429.0
2019-06-04 11:20:00,85.33,85.36,85.32,85.35,572760.0,62.3292,62.3511,62.3219,62.3438,572760.0
2019-06-04 11:30:00,85.36,85.38,85.35,85.37,368114.0,62.3511,62.3657,62.3438,62.3584,368114.0
2019-06-04 11:40:00,85.37,85.4,85.36,85.4,629727.0,62.3584,62.3803,62.3511,62.3803,629727.0
2019-06-04 11:50:00,85.39,85.4,85.37,85.39,327348.0,62.373,62.3803,62.3584,62.373,327348.0
2019-06-04 12:00:00,85.39,85.39,85.37,85.38,427199.0,62.373,62.373,62.3584,62.3657,427199.0
2019-06-04 12:10:00,85.38,85.38,85.35,85.36,281958.0,62.3657,62.3657,62.3438,62.3511,281958.0
2019-06-04 12:20:00,85.36,85.37,85.34,85.34,329892.0,62.3511,62.3584,62.3365,62.3365,329892.0
2019-06-04 12:30:00,85.34,85.35,85.3,85.33,356830.0,62.3365,62.3438,62.3073,62.3292,356830.0
2019-06-04 12:40:00,85.33,85.35,85.32,85.35,227663.0,62.3292,62.3438,62.3219,62.3438,227663.0
2019-06-04 12:50:00,85.34,85.35,85.3,85.31,416576.0,62.3365,62.3438,62.3073,62.3146,416576.0
2019-06-04 13:00:00,85.31,85.36,85.31,85.35,606105.0,62.3146,62.3511,62.3146,62.3438,606105.0
2019-06-04 13:10:00,85.35,85.35,85.3,85.31,351224.0,62.3438,62.3438,62.3073,62.3146,351224.0
2019-06-04 13:20:00,85.3,85.33,85.29,85.32,323467.0,62.3073,62.3292,62.3,62.3219,323467.0
2019-06-04 13:30:00,85.32,85.34,85.31,85.33,705497.0,62.3219,62.3365,62.3146,62.3292,705497.0
2019-06-04 13:40:00,85.32,85.35,85.32,85.34,254711.0,62.3219,62.3438,62.3219,62.3365,254711.0
2019-06-04 13:50:00,85.34,85.36,85.33,85.36,325230.0,62.3365,62.3511,62.3292,62.3511,325230.0
2019-06-04 14:00:00,85.36,85.39,85.35,85.35,585846.0,62.3511,62.373,62.3438,62.3438,585846.0
2019-06-04 14:10:00,85.36,85.36,85.33,85.34,206653.0,62.3511,62.3511,62.3292,62.3365,206653.0
2019-06-04 14:20:00,85.34,85.34,85.32,85.33,154765.0,62.3365,62.3365,62.3219,62.3292,154765.0
2019-06-04 14:30:00,85.34,85.34,85.33,85.33,109650.0,62.3365,62.3365,62.3292,62.3292,109650.0
2019-06-04 14:40:00,85.33,85.38,85.33,85.38,196474.0,62.3292,62.3657,62.3292,62.3657,196474.0
2019-06-04 14:50:00,85.38,85.38,85.34,85.36,137328.0,62.3657,62.3657,62.3365,62.3511,137328.0
2019-06-04 15:00:00,85.36,85.39,85.35,85.39,289462.0,62.3511,62.373,62.3438,62.373,289462.0
2019-06-04 15:10:00,85.38,85.43,85.38,85.41,637048.0,62.3657,62.4022,62.3657,62.3876,637048.0
2019-06-04 15:20:00,85.41,85.49,85.37,85.4,1278879.0,62.3876,62.4461,62.3584,62.3803,1278879.0
2019-06-04 15:30:00,85.4,85.42,85.38,85.42,675953.0,62.3803,62.3949,62.3657,62.3949,675953.0
2019-06-04 15:40:00,85.42,85.46,85.41,85.46,1658823.0,62.3949,62.4242,62.3876,62.4242,1658823.0
2019-06-04 15:50:00,85.45,85.51,85.45,85.5,2582101.0,62.4168,62.4607,62.4168,62.4534,2582101.0
2019-06-05 09:30:00,85.63,85.7,85.58,85.69,1355006.0,62.5483,62.5995,62.5118,62.5922,1355006.0
2019-06-05 09:40:00,85.69,85.69,85.61,85.62,593746.0,62.5922,62.5922,62.5337,62.541,593746.0
2019-06-05 09:50:00,85.63,85.64,85.58,85.64,659640.0,62.5483,62.5556,62.5118,62.5556,659640.0
2019-06-05 10:00:00,85.64,85.66,85.6,85.63,1303076.0,62.5556,62.5702,62.5264,62.5483,1303076.0
2019-06-05 10:10:00,85.64,85.7,85.63,85.7,960143.0,62.5556,62.5995,62.5483,62.5995,960143.0
2019-06-05 10:20:00,85.7,85.72,85.63,85.64,1247902.0,62.5995,62.6141,62.5483,62.5556,1247902.0
2019-06-05 10:30:00,85.64,85.64,85.56,85.59,366417.0,62.5556,62.5556,62.4972,62.5191,366417.0
2019-06-05 10:40:00,85.59,85.61,85.5,85.51,327730.0,62.5191,62.5337,62.4534,62.4607,327730.0
2019-06-05 10:50:00,85.51,85.53,85.48,85.51,883850.0,62.4607,62.4753,62.4388,62.4607,883850.0
2019-06-05 11:00:00,85.51,85.55,85.5,85.53,614926.0,62.4607,62.4899,62.4534,62.4753,614926.0
2019-06-05 11:10:00,85.53,85.54,85.52,85.53,257127.0,62.4753,62.4826,62.468,62.4753,257127.0
2019-06-05 11:20:00,85.53,85.6,85.52,85.58,262747.0,62.4753,62.5264,62.468,62.5118,262747.0
2019-06-05 11:30:00,85.58,85.59,85.56,85.57,225103.0,62.5118,62.5191,62.4972,62.5045,225103.0
2019-06-05 11:40:00,85.57,85.57,85.45,85.45,263138.0,62.5045,62.5045,62.4168,62.4168,263138.0
2019-06-05 11:50:00,85.45,85.48,85.42,85.48,172149.0,62.4168,62.4388,62.3949,62.4388,172149.0
2019-06-05 12:00:00,85.48,85.49,85.47,85.48,953583.0,62.4388,62.4461,62.4315,62.4388,953583.0
2019-06-05 12:10:00,85.48,85.49,85.45,85.45,701365.0,62.4388,62.4461,62.4168,62.4168,701365.0
2019-06-05 12:20:00,85.45,85.53,85.44,85.51,368303.0,62.4168,62.4753,62.4095,62.4607,368303.0
2019-06-05 12:30:00,85.51,85.52,85.46,85.52,351312.0,62.4607,62.468,62.4242,62.468,351312.0
2019-06-05 12:40:00,85.51,85.54,85.49,85.53,221115.0,62.4607,62.4826,62.4461,62.4753,221115.0
2019-06-05 12:50:00,85.53,85.54,85.47,85.47,123880.0,62.4753,62.4826,62.4315,62.4315,123880.0
2019-06-05 13:00:00,85.47,85.54,85.47,85.54,170802.0,62.4315,62.4826,62.4315,62.4826,170802.0
2019-06-05 13:10:00,85.53,85.55,85.52,85.53,319802.0,62.4753,62.4899,62.468,62.4753,319802.0
2019-06-05 13:20:00,85.54,85.54,85.51,85.52,178801.0,62.4826,62.4826,62.4607,62.468,178801.0
2019-06-05 13:30:00,85.53,85.55,85.52,85.54,295993.0,62.4753,62.4899,62.468,62.4826,295993.0
2019-06-05 13:40:00,85.54,85.56,85.53,85.55,203415.0,62.4826,62.4972,62.4753,62.4899,203415.0
2019-06-05 13:50:00,85.55,85.55,85.53,85.53,332869.0,62.4899,62.4899,62.4753,62.4753,332869.0
2019-06-05 14:00:00,85.53,85.56,85.52,85.56,174974.0,62.4753,62.4972,62.468,62.4972,174974.0
2019-06-05 14:10:00,85.56,85.58,85.56,85.56,344000.0,62.4972,62.5118,62.4972,62.4972,344000.0
2019-06-05 14:20:00,85.56,85.58,85.56,85.56,115857.0,62.4972,62.5118,62.4972,62.4972,115857.0
2019-06-05 14:30:00,85.56,85.59,85.56,85.56,491780.0,62.4972,62.5191,62.4972,62.4972,491780.0
2019-06-05 14:40:00,85.56,85.62,85.56,85.56,420232.0,62.4972,62.541,62.4972,62.4972,420232.0
2019-06-05 14:50:00,85.57,85.58,85.52,85.58,687827.0,62.5045,62.5118,62.468,62.5118,687827.0
2019-06-05 15:00:00,85.58,85.59,85.56,85.56,303337.0,62.5118,62.5191,62.4972,62.4972,303337.0
2019-06-05 15:10:00,85.56,85.61,85.56,85.61,308765.0,62.4972,62.5337,62.4972,62.5337,308765.0
2019-06-05 15:20:00,85.6,85.63,85.59,85.61,718500.0,62.5264,62.5483,62.5191,62.5337,718500.0
2019-06-05 15:30:00,85.61,85.61,85.57,85.61,476156.0,62.5337,62.5337,62.5045,62.5337,476156.0
2019-06-05 15:40:00,85.61,85.66,85.6,85.62,678794.0,62.5337,62.5702,62.5264,62.541,678794.0
2019-06-05 15:50:00,85.63,85.7,85.62,85.68,2160212.0,62.5483,62.5995,62.541,62.5849,2160212.0
2019-06-06 09:30:00,85.68,85.69,85.59,85.65,752103.0,62.5849,62.5922,62.5191,62.5629,752103.0
2019-06-06 09:40:00,85.65,85.65,85.57,85.59,444958.0,62.5629,62.5629,62.5045,62.5191,444958.0
2019-06-06 09:50:00,85.6,85.65,85.59,85.61,490263.0,62.5264,62.5629,62.5191,62.5337,490263.0
2019-06-06 10:00:00,85.61,85.67,85.6,85.65,192237.0,62.5337,62.5775,62.5264,62.5629,192237.0
2019-06-06 10:10:00,85.65,85.67,85.63,85.65,190096.0,62.5629,62.5775,62.5483,62.5629,190096.0
2019-06-06 10:20:00,85.65,85.66,85.6,85.6,211952.0,62.5629,62.5702,62.5264,62.5264,211952.0
2019-06-06 10:30:00,85.61,85.61,85.57,85.61,343099.0,62.5337,62.5337,62.5045,62.5337,343099.0
2019-06-06 10:40:00,85.61,85.65,85.6,85.65,449219.0,62.5337,62.5629,62.5264,62.5629,449219.0
2019-06-06 10:50:00,85.65,85.66,85.61,85.62,209857.0,62.5629,62.5702,62.5337,62.541,209857.0
2019-06-06 11:00:00,85.63,85.67,85.6,85.66,408543.0,62.5483,62.5775,62.5264,62.5702,408543.0
2019-06-06 11:10:00,85.66,85.67,85.64,85.66,188156.0,62.5702,62.5775,62.5556,62.5702,188156.0
2019-06-06 11:20:00,85.66,85.67,85.64,85.66,178449.0,62.5702,62.5775,62.5556,62.5702,178449.0
2019-06-06 11:30:00,85.67,85.69,85.66,85.67,168065.0,62.5775,62.5922,62.5702,62.5775,168065.0
2019-06-06 11:40:00,85.67,85.69,85.62,85.64,344157.0,62.5775,62.5922,62.541,62.5556,344157.0
2019-06-06 11:50:00,85.64,85.65,85.61,85.63,362478.0,62.5556,62.5629,62.5337,62.5483,362478.0
2019-06-06 12:00:00,85.63,85.65,85.62,85.65,201670.0,62.5483,62.5629,62.541,62.5629,201670.0
2019-06-06 12:10:00,85.64,85.68,85.62,85.68,171600.0,62.5556,62.5849,62.541,62.5849,171600.0
2019-06-06 12:20:00,85.67,85.69,85.65,85.66,137956.0,62.5775,62.5922,62.5629,62.5702,137956.0
2019-06-06 12:30:00,85.67,85.69,85.66,85.68,221955.0,62.5775,62.5922,62.5702,62.5849,221955.0
2019-06-06 12:40:00,85.68,85.72,85.67,85.72,165491.0,62.5849,62.6141,62.5775,62.6141,165491.0
2019-06-06 12:50:00,85.72,85.73,85.7,85.73,267811.0,62.6141,62.6214,62.5995,62.6214,267811.0
2019-06-06 13:00:00,85.73,85.73,85.7,85.71,74654.0,62.6214,62.6214,62.5995,62.6068,74654.0
2019-06-06 13:10:00,85.71,85.72,85.68,85.69,346364.0,62.6068,62.6141,62.5849,62.5922,346364.0
2019-06-06 13:20:00,85.69,85.69,85.66,85.67,147356.0,62.5922,62.5922,62.5702,62.5775,147356.0
2019-06-06 13:30:00,85.67,85.68,85.65,85.65,76860.0,62.5775,62.5849,62.5629,62.5629,76860.0
2019-06-06 13:40:00,85.65,85.67,85.65,85.67,192547.0,62.5629,62.5775,62.5629,62.5775,192547.0
2019-06-06 13:50:00,85.67,85.71,85.67,85.69,347346.0,62.5775,62.6068,62.5775,62.5922,347346.0
2019-06-06 14:00:00,85.7,85.72,85.67,85.72,330422.0,62.5995,62.6141,62.5775,62.6141,330422.0
2019-06-06 14:10:00,85.72,85.73,85.71,85.73,184346.0,62.6141,62.6214,62.6068,62.6214,184346.0
2019-06-06 14:20:00,85.73,85.79,85.72,85.76,584804.0,62.6214,62.6652,62.6141,62.6433,584804.0
2019-06-06 14:30:00,85.76,85.86,85.75,85.81,656360.0,62.6433,62.7163,62.636,62.6798,656360.0
2019-06-06 14:40:00,85.8,85.86,85.79,85.84,695052.0,62.6725,62.7163,62.6652,62.7017,695052.0
2019-06-06 14:50:00,85.84,85.86,85.82,85.83,384430.0,62.7017,62.7163,62.6871,62.6944,384430.0
2019-06-06 15:00:00,85.83,85.84,85.81,85.84,446784.0,62.6944,62.7017,62.6798,62.7017,446784.0
2019-06-06 15:10:00,85.84,85.91,85.83,85.91,476702.0,62.7017,62.7529,62.6944,62.7529,476702.0
2019-06-06 15:20:00,85.91,85.96,85.88,85.95,571315.0,62.7529,62.7894,62.7309,62.7821,571315.0
2019-06-06 15:30:00,85.95,85.95,85.9,85.95,1845334.0,62.7821,62.7821,62.7456,62.7821,1845334.0
2019-06-06 15:40:00,85.95,85.95,85.86,85.87,672175.0,62.7821,62.7821,62.7163,62.7236,672175.0
2019-06-06 15:50:00,85.87,85.9,85.85,85.88,2802659.0,62.7236,62.7456,62.709,62.7309,2802659.0
2019-06-07 09:30:00,86.0,86.09,85.95,86.09,1119286.0,62.8186,62.8843,62.7821,62.8843,1119286.0
2019-06-07 09:40:00,86.09,86.13,86.08,86.09,1378888.0,62.8843,62.9136,62.877,62.8843,1378888.0
2019-06-07 09:50:00,86.09,86.13,86.05,86.12,1305807.0,62.8843,62.9136,62.8551,62.9063,1305807.0
2019-06-07 10:00:00,86.13,86.19,86.12,86.16,347977.0,62.9136,62.9574,62.9063,62.9355,347977.0
2019-06-07 10:10:00,86.16,86.16,86.1,86.12,644095.0,62.9355,62.9355,62.8916,62.9063,644095.0
2019-06-07 10:20:00,86.12,86.12,86.09,86.12,694445.0,62.9063,62.9063,62.8843,62.9063,694445.0
2019-06-07 10:30:00,86.12,86.16,86.11,86.13,697345.0,62.9063,62.9355,62.8989,62.9136,697345.0
2019-06-07 10:40:00,86.13,86.17,86.12,86.15,645581.0,62.9136,62.9428,62.9063,62.9282,645581.0
2019-06-07 10:50:00,86.15,86.19,86.14,86.18,438346.0,62.9282,62.9574,62.9209,62.9501,438346.0
2019-06-07 11:00:00,86.19,86.2,86.11,86.14,1509880.0,62.9574,62.9647,62.8989,62.9209,1509880.0
2019-06-07 11:10:00,86.14,86.15,86.12,86.15,654239.0,62.9209,62.9282,62.9063,62.9282,654239.0
2019-06-07 11:20:00,86.15,86.15,86.1,86.12,683549.0,62.9282,62.9282,62.8916,62.9063,683549.0
2019-06-07 11:30:00,86.12,86.13,86.11,86.11,312965.0,62.9063,62.9136,62.8989,62.8989,312965.0
2019-06-07 11:40:00,86.12,86.13,86.11,86.12,307643.0,62.9063,62.9136,62.8989,62.9063,307643.0
2019-06-07 11:50:00,86.12,86.14,86.11,86.13,250711.0,62.9063,62.9209,62.8989,62.9136,250711.0
2019-06-07 12:00:00,86.13,86.14,86.11,86.13,339066.0,62.9136,62.9209,62.8989,62.9136,339066.0
2019-06-07 12:10:00,86.13,86.14,86.11,86.13,313565.0,62.9136,62.9209,62.8989,62.9136,313565.0
2019-06-07 12:20:00,86.13,86.15,86.12,86.15,120749.0,62.9136,62.9282,62.9063,62.9282,120749.0
2019-06-07 12:30:00,86.15,86.15,86.14,86.14,146873.0,62.9282,62.9282,62.9209,62.9209,146873.0
2019-06-07 12:40:00,86.14,86.16,86.14,86.15,284504.0,62.9209,62.9355,62.9209,62.9282,284504.0
2019-06-07 12:50:00,86.15,86.19,86.14,86.19,94729.0,62.9282,62.9574,62.9209,62.9574,94729.0
2019-06-07 13:00:00,86.19,86.21,86.17,86.17,148173.0,62.9574,62.972,62.9428,62.9428,148173.0
2019-06-07 13:10:00,86.17,86.19,86.16,86.16,127536.0,62.9428,62.9574,62.9355,62.9355,127536.0
2019-06-07 13:20:00,86.17,86.17,86.13,86.15,344334.0,62.9428,62.9428,62.9136,62.9282,344334.0
2019-06-07 13:30:00,86.14,86.16,86.14,86.15,122315.0,62.9209,62.9355,62.9209,62.9282,122315.0
2019-06-07 13:40:00,86.16,86.16,86.13,86.13,291302.0,62.9355,62.9355,62.9136,62.9136,291302.0
2019-06-07 13:50:00,86.13,86.15,86.12,86.13,1390611.0,62.9136,62.9282,62.9063,62.9136,1390611.0
2019-06-07 14:00:00,86.13,86.14,86.1,86.1,476966.0,62.9136,62.9209,62.8916,62.8916,476966.0
2019-06-07 14:10:00,86.1,86.12,86.08,86.08,318448.0,62.8916,62.9063,62.877,62.877,318448.0
2019-06-07 14:20:00,86.08,86.13,86.07,86.12,338082.0,62.877,62.9136,62.8697,62.9063,338082.0
2019-06-07 14:30:00,86.12,86.14,86.11,86.13,662607.0,62.9063,62.9209,62.8989,62.9136,662607.0
2019-06-07 14:40:00,86.13,86.14,86.11,86.12,212681.0,62.9136,62.9209,62.8989,62.9063,212681.0
2019-06-07 14:50:00,86.11,86.14,86.1,86.13,694980.0,62.8989,62.9209,62.8916,62.9136,694980.0
2019-06-07 15:00:00,86.13,86.13,86.1,86.11,629630.0,62.9136,62.9136,62.8916,62.8989,629630.0
2019-06-07 15:10:00,86.11,86.15,86.1,86.13,703477.0,62.8989,62.9282,62.8916,62.9136,703477.0
2019-06-07 15:20:00,86.14,86.14,86.12,86.14,431217.0,62.9209,62.9209,62.9063,62.9209,431217.0
2019-06-07 15:30:00,86.13,86.14,86.11,86.13,336424.0,62.9136,62.9209,62.8989,62.9136,336424.0
2019-06-07 15:40:00,86.13,86.14,86.09,86.09,1886650.0,62.9136,62.9209,62.8843,62.8843,1886650.0
2019-06-07 15:50:00,86.1,86.12,86.09,86.11,1445188.0,62.8916,62.9063,62.8843,62.8989,1445188.0
2019-06-10 09:30:00,86.27,86.32,86.26,86.31,756488.0,63.0158,63.0523,63.0085,63.045,756488.0
2019-06-10 09:40:00,86.31,86.33,86.25,86.26,557824.0,63.045,63.0596,63.0012,63.0085,557824.0
2019-06-10 09:50:00,86.25,86.28,86.24,86.28,214342.0,63.0012,63.0231,62.9939,63.0231,214342.0
2019-06-10 10:00:00,86.28,86.31,86.25,86.29,1134363.0,63.0231,63.045,63.0012,63.0304,1134363.0
2019-06-10 10:10:00,86.3,86.3,86.26,86.3,285135.0,63.0377,63.0377,63.0085,63.0377,285135.0
2019-06-10 10:20:00,86.29,86.3,86.25,86.26,210060.0,63.0304,63.0377,63.0012,63.0085,210060.0
2019-06-10 10:30:00,86.26,86.26,86.22,86.23,169147.0,63.0085,63.0085,62.9793,62.9866,169147.0
2019-06-10 10:40:00,86.23,86.27,86.22,86.27,178137.0,62.9866,63.0158,62.9793,63.0158,178137.0
2019-06-10 10:50:00,86.27,86.28,86.26,86.26,182712.0,63.0158,63.0231,63.0085,63.0085,182712.0
2019-06-10 11:00:00,86.27,86.31,86.26,86.3,530259.0,63.0158,63.045,63.0085,63.0377,530259.0
2019-06-10 11:10:00,86.31,86.31,86.29,86.29,92843.0,63.045,63.045,63.0304,63.0304,92843.0
2019-06-10 11:20:00,86.3,86.3,86.28,86.29,149493.0,63.0377,63.0377,63.0231,63.0304,149493.0
2019-06-10 11:30:00,86.29,86.3,86.28,86.3,227534.0,63.0304,63.0377,63.0231,63.0377,227534.0
2019-06-10 11:40:00,86.3,86.31,86.29,86.31,195034.0,63.0377,63.045,63.0304,63.045,195034.0
2019-06-10 11:50:00,86.31,86.34,86.3,86.33,578622.0,63.045,63.0669,63.0377,63.0596,578622.0
2019-06-10 12:00:00,86.32,86.33,86.29,86.29,259884.0,63.0523,63.0596,63.0304,63.0304,259884.0
2019-06-10 12:10:00,86.3,86.3,86.28,86.29,211491.0,63.0377,63.0377,63.0231,63.0304,211491.0
2019-06-10 12:20:00,86.29,86.29,86.28,86.29,158433.0,63.0304,63.0304,63.0231,63.0304,158433.0
2019-06-10 12:30:00,86.29,86.29,86.27,86.28,141624.0,63.0304,63.0304,63.0158,63.0231,141624.0
2019-06-10 12:40:00,86.28,86.29,86.26,86.28,144347.0,63.0231,63.0304,63.0085,63.0231,144347.0
2019-06-10 12:50:00,86.27,86.28,86.25,86.27,138484.0,63.0158,63.0231,63.0012,63.0158,138484.0
2019-06-10 13:00:00,86.27,86.3,86.26,86.28,148323.0,63.0158,63.0377,63.0085,63.0231,148323.0
2019-06-10 13:10:00,86.29,86.31,86.28,86.28,172017.0,63.0304,63.045,63.0231,63.0231,172017.0
2019-06-10 13:20:00,86.29,86.3,86.28,86.29,195792.0,63.0304,63.0377,63.0231,63.0304,195792.0
2019-06-10 13:30:00,86.29,86.3,86.28,86.3,110616.0,63.0304,63.0377,63.0231,63.0377,110616.0
2019-06-10 13:40:00,86.3,86.3,86.26,86.27,181439.0,63.0377,63.0377,63.0085,63.0158,181439.0
2019-06-10 13:50:00,86.27,86.28,86.24,86.26,160346.0,63.0158,63.0231,62.9939,63.0085,160346.0
2019-06-10 14:00:00,86.26,86.26,86.21,86.25,655337.0,63.0085,63.0085,62.972,63.0012,655337.0
2019-06-10 14:10:00,86.25,86.25,86.18,86.21,176970.0,63.0012,63.0012,62.9501,62.972,176970.0
2019-06-10 14:20:00,86.2,86.23,86.19,86.22,1443378.0,62.9647,62.9866,62.9574,62.9793,1443378.0
2019-06-10 14:30:00,86.22,86.24,86.2,86.23,279776.0,62.9793,62.9939,62.9647,62.9866,279776.0
2019-06-10 14:40:00,86.23,86.25,86.23,86.25,57180.0,62.9866,63.0012,62.9866,63.0012,57180.0
2019-06-10 14:50:00,86.25,86.25,86.24,86.25,67628.0,63.0012,63.0012,62.9939,63.0012,67628.0
2019-06-10 15:00:00,86.25,86.26,86.23,86.26,109987.0,63.0012,63.0085,62.9866,63.0085,109987.0
2019-06-10 15:10:00,86.26,86.27,86.24,86.26,467158.0,63.0085,63.0158,62.9939,63.0085,467158.0
2019-06-10 15:20:00,86.27,86.27,86.24,86.25,815127.0,63.0158,63.0158,62.9939,63.0012,815127.0
2019-06-10 15:30:00,86.25,86.27,86.24,86.26,586601.0,63.0012,63.0158,62.9939,63.0085,586601.0
2019-06-10 15:40:00,86.25,86.28,86.22,86.26,1053931.0,63.0012,63.0231,62.9793,63.0085,1053931.0
2019-06-10 15:50:00,86.26,86.26,86.23,86.23,971557.0,63.0085,63.0085,62.9866,62.9866,971557.0
2019-06-11 09:30:00,86.51,86.66,86.5,86.54,1306920.0,63.1911,63.3007,63.1838,63.213,1306920.0
2019-06-11 09:40:00,86.53,86.6,86.53,86.57,1202447.0,63.2057,63.2569,63.2057,63.235,1202447.0
2019-06-11 09:50:00,86.57,86.59,86.55,86.57,1494762.0,63.235,63.2496,63.2203,63.235,1494762.0
2019-06-11 10:00:00,86.58,86.59,86.49,86.51,2330419.0,63.2423,63.2496,63.1765,63.1911,2330419.0
2019-06-11 10:10:00,86.51,86.53,86.5,86.53,204162.0,63.1911,63.2057,63.1838,63.2057,204162.0
2019-06-11 10:20:00,86.53,86.55,86.53,86.55,263370.0,63.2057,63.2203,63.2057,63.2203,263370.0
2019-06-11 10:30:00,86.55,86.55,86.49,86.51,292109.0,63.2203,63.2203,63.1765,63.1911,292109.0
2019-06-11 10:40:00,86.5,86.52,86.46,86.48,1412588.0,63.1838,63.1984,63.1546,63.1692,1412588.0
2019-06-11 10:50:00,86.48,86.49,86.46,86.48,665483.0,63.1692,63.1765,63.1546,63.1692,665483.0
2019-06-11 11:00:00,86.48,86.51,86.48,86.5,259332.0,63.1692,63.1911,63.1692,63.1838,259332.0
2019-06-11 11:10:00,86.49,86.5,86.48,86.5,221914.0,63.1765,63.1838,63.1692,63.1838,221914.0
2019-06-11 11:20:00,86.5,86.5,86.44,86.44,424517.0,63.1838,63.1838,63.14,63.14,424517.0
2019-06-11 11:30:00,86.44,86.46,86.37,86.38,609989.0,63.14,63.1546,63.0889,63.0962,609989.0
2019-06-11 11:40:00,86.37,86.39,86.36,86.37,229242.0,63.0889,63.1035,63.0816,63.0889,229242.0
2019-06-11 11:50:00,86.37,86.4,86.36,86.38,150757.0,63.0889,63.1108,63.0816,63.0962,150757.0
2019-06-11 12:00:00,86.37,86.38,86.31,86.31,354656.0,63.0889,63.0962,63.045,63.045,354656.0
2019-06-11 12:10:00,86.31,86.33,86.28,86.29,224287.0,63.045,63.0596,63.0231,63.0304,224287.0
2019-06-11 12:20:00,86.29,86.3,86.26,86.29,224635.0,63.0304,63.0377,63.0085,63.0304,224635.0
2019-06-11 12:30:00,86.28,86.32,86.28,86.31,145558.0,63.0231,63.0523,63.0231,63.045,145558.0
2019-06-11 12:40:00,86.31,86.32,86.25,86.26,900107.0,63.045,63.0523,63.0012,63.0085,900107.0
2019-06-11 12:50:00,86.26,86.28,86.22,86.23,391739.0,63.0085,63.0231,62.9793,62.9866,391739.0
2019-06-11 13:00:00,86.24,86.26,86.22,86.25,732608.0,62.9939,63.0085,62.9793,63.0012,732608.0
2019-06-11 13:10:00,86.25,86.27,86.24,86.26,354531.0,63.0012,63.0158,62.9939,63.0085,354531.0
2019-06-11 13:20:00,86.26,86.27,86.23,86.27,284387.0,63.0085,63.0158,62.9866,63.0158,284387.0
2019-06-11 13:30:00,86.27,86.32,86.25,86.31,1594667.0,63.0158,63.0523,63.0012,63.045,1594667.0
2019-06-11 13:40:00,86.31,86.34,86.3,86.31,162078.0,63.045,63.0669,63.0377,63.045,162078.0
2019-06-11 13:50:00,86.3,86.4,86.3,86.39,549040.0,63.0377,63.1108,63.0377,63.1035,549040.0
2019-06-11 14:00:00,86.39,86.4,86.38,86.39,432614.0,63.1035,63.1108,63.0962,63.1035,432614.0
2019-06-11 14:10:00,86.39,86.4,86.37,86.37,1098202.0,63.1035,63.1108,63.0889,63.0889,1098202.0
2019-06-11 14:20:00,86.38,86.38,86.35,86.36,130909.0,63.0962,63.0962,63.0743,63.0816,130909.0
2019-06-11 14:30:00,86.36,86.36,86.26,86.29,1097491.0,63.0816,63.0816,63.0085,63.0304,1097491.0
2019-06-11 14:40:00,86.29,86.31,86.28,86.31,455059.0,63.0304,63.045,63.0231,63.045,455059.0
2019-06-11 14:50:00,86.3,86.34,86.3,86.33,128337.0,63.0377,63.0669,63.0377,63.0596,128337.0
2019-06-11 15:00:00,86.33,86.34,86.3,86.34,246409.0,63.0596,63.0669,63.0377,63.0669,246409.0
2019-06-11 15:10:00,86.34,86.37,86.32,86.32,319250.0,63.0669,63.0889,63.0523,63.0523,319250.0
2019-06-11 15:20:00,86.32,86.34,86.3,86.33,403369.0,63.0523,63.0669,63.0377,63.0596,403369.0
2019-06-11 15:30:00,86.32,86.35,86.31,86.35,124802.0,63.0523,63.0743,63.045,63.0743,124802.0
2019-06-11 15:40:00,86.34,86.35,86.32,86.32,314854.0,63.0669,63.0743,63.0523,63.0523,314854.0
2019-06-11 15:50:00,86.33,86.37,86.32,86.36,1151121.0,63.0596,63.0889,63.0523,63.0816,1151121.0
2019-06-12 09:30:00,86.33,86.33,86.25,86.29,801066.0,63.0596,63.0596,63.0012,63.0304,801066.0
2019-06-12 09:40:00,86.29,86.35,86.29,86.3,403638.0,63.0304,63.0743,63.0304,63.0377,403638.0
2019-06-12 09:50:00,86.3,86.33,86.28,86.3,62151.0,63.0377,63.0596,63.0231,63.0377,62151.0
2019-06-12 10:00:00,86.3,86.31,86.27,86.27,36586.0,63.0377,63.045,63.0158,63.0158,36586.0
2019-06-12 10:10:00,86.28,86.32,86.27,86.29,341002.0,63.0231,63.0523,63.0158,63.0304,341002.0
2019-06-12 10:20:00,86.29,86.3,86.25,86.27,203371.0,63.0304,63.0377,63.0012,63.0158,203371.0
2019-06-12 10:30:00,86.27,86.31,86.23,86.31,246628.0,63.0158,63.045,62.9866,63.045,246628.0
2019-06-12 10:40:00,86.31,86.34,86.3,86.33,241436.0,63.045,63.0669,63.0377,63.0596,241436.0
2019-06-12 10:50:00,86.34,86.34,86.31,86.32,539979.0,63.0669,63.0669,63.045,63.0523,539979.0
2019-06-12 11:00:00,86.31,86.32,86.28,86.29,308196.0,63.045,63.0523,63.0231,63.0304,308196.0
2019-06-12 11:10:00,86.28,86.29,86.26,86.29,58890.0,63.0231,63.0304,63.0085,63.0304,58890.0
2019-06-12 11:20:00,86.29,86.3,86.26,86.29,424143.0,63.0304,63.0377,63.0085,63.0304,424143.0
2019-06-12 11:30:00,86.29,86.3,86.25,86.26,256713.0,63.0304,63.0377,63.0012,63.0085,256713.0
2019-06-12 11:40:00,86.26,86.27,86.23,86.23,170892.0,63.0085,63.0158,62.9866,62.9866,170892.0
2019-06-12 11:50:00,86.23,86.25,86.21,86.22,149557.0,62.9866,63.0012,62.972,62.9793,149557.0
2019-06-12 12:00:00,86.22,86.25,86.22,86.25,77632.0,62.9793,63.0012,62.9793,63.0012,77632.0
2019-06-12 12:10:00,86.24,86.26,86.22,86.25,712982.0,62.9939,63.0085,62.9793,63.0012,712982.0
2019-06-12 12:20:00,86.25,86.31,86.24,86.29,503436.0,63.0012,63.045,62.9939,63.0304,503436.0
2019-06-12 12:30:00,86.29,86.3,86.27,86.29,152215.0,63.0304,63.0377,63.0158,63.0304,152215.0
2019-06-12 12:40:00,86.29,86.31,86.28,86.31,175125.0,63.0304,63.045,63.0231,63.045,175125.0
2019-06-12 12:50:00,86.31,86.33,86.3,86.31,241536.0,63.045,63.0596,63.0377,63.045,241536.0
2019-06-12 13:00:00,86.31,86.31,86.29,86.3,88698.0,63.045,63.045,63.0304,63.0377,88698.0
2019-06-12 13:10:00,86.3,86.3,86.27,86.28,499981.0,63.0377,63.0377,63.0158,63.0231,499981.0
2019-06-12 13:20:00,86.28,86.29,86.26,86.27,478943.0,63.0231,63.0304,63.0085,63.0158,478943.0
2019-06-12 13:30:00,86.27,86.27,86.24,86.25,112749.0,63.0158,63.0158,62.9939,63.0012,112749.0
2019-06-12 13:40:00,86.25,86.26,86.24,86.26,71600.0,63.0012,63.0085,62.9939,63.0085,71600.0
2019-06-12 13:50:00,86.26,86.27,86.25,86.27,75371.0,63.0085,63.0158,63.0012,63.0158,75371.0
2019-06-12 14:00:00,86.27,86.27,86.23,86.23,357551.0,63.0158,63.0158,62.9866,62.9866,357551.0
2019-06-12 14:10:00,86.23,86.24,86.22,86.23,162456.0,62.9866,62.9939,62.9793,62.9866,162456.0
2019-06-12 14:20:00,86.23,86.23,86.19,86.2,457513.0,62.9866,62.9866,62.9574,62.9647,457513.0
2019-06-12 14:30:00,86.2,86.22,86.18,86.22,334655.0,62.9647,62.9793,62.9501,62.9793,334655.0
2019-06-12 14:40:00,86.21,86.23,86.21,86.23,117776.0,62.972,62.9866,62.972,62.9866,117776.0
2019-06-12 14:50:00,86.23,86.23,86.21,86.22,68909.0,62.9866,62.9866,62.972,62.9793,68909.0
2019-06-12 15:00:00,86.22,86.22,86.19,86.2,187253.0,62.9793,62.9793,62.9574,62.9647,187253.0
2019-06-12 15:10:00,86.2,86.21,86.19,86.2,188153.0,62.9647,62.972,62.9574,62.9647,188153.0
2019-06-12 15:20:00,86.2,86.21,86.19,86.2,341537.0,62.9647,62.972,62.9574,62.9647,341537.0
2019-06-12 15:30:00,86.2,86.21,86.18,86.19,312028.0,62.9647,62.972,62.9501,62.9574,312028.0
2019-06-12 15:40:00,86.19,86.21,86.15,86.16,1528054.0,62.9574,62.972,62.9282,62.9355,1528054.0
2019-06-12 15:50:00,86.16,86.17,86.13,86.14,2746969.0,62.9355,62.9428,62.9136,62.9209,2746969.0
2019-06-13 09:30:00,86.29,86.37,86.25,86.34,803204.0,63.0304,63.0889,63.0012,63.0669,803204.0
2019-06-13 09:40:00,86.34,86.36,86.32,86.34,468760.0,63.0669,63.0816,63.0523,63.0669,468760.0
2019-06-13 09:50:00,86.35,86.37,86.33,86.37,193553.0,63.0743,63.0889,63.0596,63.0889,193553.0
2019-06-13 10:00:00,86.36,86.37,86.29,86.31,698770.0,63.0816,63.0889,63.0304,63.045,698770.0
2019-06-13 10:10:00,86.31,86.35,86.3,86.34,209808.0,63.045,63.0743,63.0377,63.0669,209808.0
2019-06-13 10:20:00,86.34,86.37,86.32,86.34,249151.0,63.0669,63.0889,63.0523,63.0669,249151.0
2019-06-13 10:30:00,86.34,86.37,86.32,86.36,90648.0,63.0669,63.0889,63.0523,63.0816,90648.0
2019-06-13 10:40:00,86.36,86.37,86.31,86.32,78623.0,63.0816,63.0889,63.045,63.0523,78623.0
2019-06-13 10:50:00,86.32,86.33,86.29,86.3,113750.0,63.0523,63.0596,63.0304,63.0377,113750.0
2019-06-13 11:00:00,86.3,86.34,86.28,86.3,84288.0,63.0377,63.0669,63.0231,63.0377,84288.0
2019-06-13 11:10:00,86.31,86.34,86.3,86.33,146610.0,63.045,63.0669,63.0377,63.0596,146610.0
2019-06-13 11:20:00,86.33,86.36,86.32,86.34,193744.0,63.0596,63.0816,63.0523,63.0669,193744.0
2019-06-13 11:30:00,86.34,86.36,86.32,86.34,129407.0,63.0669,63.0816,63.0523,63.0669,129407.0
2019-06-13 11:40:00,86.35,86.38,86.34,86.37,431848.0,63.0743,63.0962,63.0669,63.0889,431848.0
2019-06-13 11:50:00,86.37,86.38,86.34,86.34,90156.0,63.0889,63.0962,63.0669,63.0669,90156.0
2019-06-13 12:00:00,86.34,86.36,86.34,86.35,319666.0,63.0669,63.0816,63.0669,63.0743,319666.0
2019-06-13 12:10:00,86.36,86.36,86.34,86.36,196331.0,63.0816,63.0816,63.0669,63.0816,196331.0
2019-06-13 12:20:00,86.35,86.36,86.33,86.34,165777.0,63.0743,63.0816,63.0596,63.0669,165777.0
2019-06-13 12:30:00,86.34,86.35,86.33,86.35,121798.0,63.0669,63.0743,63.0596,63.0743,121798.0
2019-06-13 12:40:00,86.34,86.38,86.34,86.37,185780.0,63.0669,63.0962,63.0669,63.0889,185780.0
2019-06-13 12:50:00,86.37,86.4,86.36,86.4,152516.0,63.0889,63.1108,63.0816,63.1108,152516.0
2019-06-13 13:00:00,86.39,86.41,86.37,86.39,105379.0,63.1035,63.1181,63.0889,63.1035,105379.0
2019-06-13 13:10:00,86.39,86.4,86.38,86.4,187961.0,63.1035,63.1108,63.0962,63.1108,187961.0
2019-06-13 13:20:00,86.4,86.4,86.38,86.4,85837.0,63.1108,63.1108,63.0962,63.1108,85837.0
2019-06-13 13:30:00,86.4,86.41,86.39,86.41,416416.0,63.1108,63.1181,63.1035,63.1181,416416.0
2019-06-13 13:40:00,86.41,86.41,86.38,86.4,149261.0,63.1181,63.1181,63.0962,63.1108,149261.0
2019-06-13 13:50:00,86.4,86.41,86.39,86.4,123756.0,63.1108,63.1181,63.1035,63.1108,123756.0
2019-06-13 14:00:00,86.4,86.41,86.38,86.38,92992.0,63.1108,63.1181,63.0962,63.0962,92992.0
2019-06-13 14:10:00,86.38,86.39,86.35,86.36,384995.0,63.0962,63.1035,63.0743,63.0816,384995.0
2019-06-13 14:20:00,86.36,86.37,86.35,86.37,228143.0,63.0816,63.0889,63.0743,63.0889,228143.0
2019-06-13 14:30:00,86.36,86.37,86.33,86.34,422030.0,63.0816,63.0889,63.0596,63.0669,422030.0
2019-06-13 14:40:00,86.35,86.37,86.34,86.36,120182.0,63.0743,63.0889,63.0669,63.0816,120182.0
2019-06-13 14:50:00,86.36,86.36,86.33,86.34,120545.0,63.0816,63.0816,63.0596,63.0669,120545.0
2019-06-13 15:00:00,86.34,86.35,86.3,86.31,226624.0,63.0669,63.0743,63.0377,63.045,226624.0
2019-06-13 15:10:00,86.31,86.32,86.28,86.28,541524.0,63.045,63.0523,63.0231,63.0231,541524.0
2019-06-13 15:20:00,86.28,86.29,86.27,86.28,480147.0,63.0231,63.0304,63.0158,63.0231,480147.0
2019-06-13 15:30:00,86.28,86.33,86.28,86.33,384624.0,63.0231,63.0596,63.0231,63.0596,384624.0
2019-06-13 15:40:00,86.33,86.33,86.3,86.31,552303.0,63.0596,63.0596,63.0377,63.045,552303.0
2019-06-13 15:50:00,86.31,86.36,86.29,86.36,1696792.0,63.045,63.0816,63.0304,63.0816,1696792.0
2019-06-14 09:30:00,86.32,86.32,86.24,86.26,242995.0,63.0523,63.0523,62.9939,63.0085,242995.0
2019-06-14 09:40:00,86.26,86.28,86.24,86.28,471357.0,63.0085,63.0231,62.9939,63.0231,471357.0
2019-06-14 09:50:00,86.28,86.29,86.24,86.27,167125.0,63.0231,63.0304,62.9939,63.0158,167125.0
2019-06-14 10:00:00,86.26,86.32,86.26,86.32,137644.0,63.0085,63.0523,63.0085,63.0523,137644.0
2019-06-14 10:10:00,86.31,86.32,86.29,86.31,349155.0,63.045,63.0523,63.0304,63.045,349155.0
2019-06-14 10:20:00,86.31,86.34,86.31,86.32,375762.0,63.045,63.0669,63.045,63.0523,375762.0
2019-06-14 10:30:00,86.32,86.34,86.31,86.32,104651.0,63.0523,63.0669,63.045,63.0523,104651.0
2019-06-14 10:40:00,86.32,86.34,86.3,86.33,145044.0,63.0523,63.0669,63.0377,63.0596,145044.0
2019-06-14 10:50:00,86.33,86.36,86.33,86.36,571714.0,63.0596,63.0816,63.0596,63.0816,571714.0
2019-06-14 11:00:00,86.36,86.36,86.31,86.31,107948.0,63.0816,63.0816,63.045,63.045,107948.0
2019-06-14 11:10:00,86.31,86.32,86.29,86.29,190004.0,63.045,63.0523,63.0304,63.0304,190004.0
2019-06-14 11:20:00,86.3,86.33,86.29,86.32,107374.0,63.0377,63.0596,63.0304,63.0523,107374.0
2019-06-14 11:30:00,86.32,86.33,86.29,86.3,264642.0,63.0523,63.0596,63.0304,63.0377,264642.0
2019-06-14 11:40:00,86.3,86.3,86.28,86.29,107667.0,63.0377,63.0377,63.0231,63.0304,107667.0
2019-06-14 11:50:00,86.29,86.31,86.28,86.28,99970.0,63.0304,63.045,63.0231,63.0231,99970.0
2019-06-14 12:00:00,86.29,86.29,86.27,86.29,74062.0,63.0304,63.0304,63.0158,63.0304,74062.0
2019-06-14 12:10:00,86.29,86.3,86.27,86.28,57572.0,63.0304,63.0377,63.0158,63.0231,57572.0
2019-06-14 12:20:00,86.28,86.29,86.27,86.29,47912.0,63.0231,63.0304,63.0158,63.0304,47912.0
2019-06-14 12:30:00,86.29,86.3,86.28,86.29,141759.0,63.0304,63.0377,63.0231,63.0304,141759.0
2019-06-14 12:40:00,86.3,86.3,86.28,86.29,43373.0,63.0377,63.0377,63.0231,63.0304,43373.0
2019-06-14 12:50:00,86.28,86.29,86.28,86.29,20953.0,63.0231,63.0304,63.0231,63.0304,20953.0
2019-06-14 13:00:00,86.29,86.29,86.27,86.29,90075.0,63.0304,63.0304,63.0158,63.0304,90075.0
2019-06-14 13:10:00,86.29,86.29,86.28,86.29,54872.0,63.0304,63.0304,63.0231,63.0304,54872.0
2019-06-14 13:20:00,86.29,86.3,86.28,86.29,140307.0,63.0304,63.0377,63.0231,63.0304,140307.0
2019-06-14 13:30:00,86.29,86.29,86.28,86.29,58684.0,63.0304,63.0304,63.0231,63.0304,58684.0
2019-06-14 13:40:00,86.29,86.29,86.25,86.26,320401.0,63.0304,63.0304,63.0012,63.0085,320401.0
2019-06-14 13:50:00,86.25,86.26,86.23,86.23,98303.0,63.0012,63.0085,62.9866,62.9866,98303.0
2019-06-14 14:00:00,86.23,86.25,86.22,86.24,165061.0,62.9866,63.0012,62.9793,62.9939,165061.0
2019-06-14 14:10:00,86.24,86.26,86.23,86.26,123293.0,62.9939,63.0085,62.9866,63.0085,123293.0
2019-06-14 14:20:00,86.25,86.26,86.23,86.25,121567.0,63.0012,63.0085,62.9866,63.0012,121567.0
2019-06-14 14:30:00,86.25,86.26,86.24,86.25,66439.0,63.0012,63.0085,62.9939,63.0012,66439.0
2019-06-14 14:40:00,86.25,86.27,86.24,86.27,53743.0,63.0012,63.0158,62.9939,63.0158,53743.0
2019-06-14 14:50:00,86.27,86.27,86.25,86.26,44319.0,63.0158,63.0158,63.0012,63.0085,44319.0
2019-06-14 15:00:00,86.26,86.29,86.26,86.29,107442.0,63.0085,63.0304,63.0085,63.0304,107442.0
2019-06-14 15:10:00,86.29,86.33,86.28,86.31,182564.0,63.0304,63.0596,63.0231,63.045,182564.0
2019-06-14 15:20:00,86.32,86.33,86.31,86.33,144291.0,63.0523,63.0596,63.045,63.0596,144291.0
2019-06-14 15:30:00,86.32,86.34,86.31,86.34,129105.0,63.0523,63.0669,63.045,63.0669,129105.0
2019-06-14 15:40:00,86.33,86.34,86.31,86.31,146901.0,63.0596,63.0669,63.045,63.045,146901.0
2019-06-14 15:50:00,86.31,86.32,86.27,86.29,703872.0,63.045,63.0523,63.0158,63.0304,703872.0
2019-06-17 09:30:00,86.28,86.29,86.19,86.2,133027.0,63.0231,63.0304,62.9574,62.9647,133027.0
2019-06-17 09:40:00,86.21,86.24,86.2,86.23,420763.0,62.972,62.9939,62.9647,62.9866,420763.0
2019-06-17 09:50:00,86.24,86.24,86.21,86.23,174149.0,62.9939,62.9939,62.972,62.9866,174149.0
2019-06-17 10:00:00,86.22,86.25,86.22,86.24,42587.0,62.9793,63.0012,62.9793,62.9939,42587.0
2019-06-17 10:10:00,86.23,86.24,86.21,86.23,115534.0,62.9866,62.9939,62.972,62.9866,115534.0
2019-06-17 10:20:00,86.23,86.23,86.22,86.23,67151.0,62.9866,62.9866,62.9793,62.9866,67151.0
2019-06-17 10:30:00,86.23,86.26,86.23,86.26,135128.0,62.9866,63.0085,62.9866,63.0085,135128.0
2019-06-17 10:40:00,86.26,86.26,86.23,86.24,162572.0,63.0085,63.0085,62.9866,62.9939,162572.0
2019-06-17 10:50:00,86.24,86.25,86.22,86.23,82488.0,62.9939,63.0012,62.9793,62.9866,82488.0
2019-06-17 11:00:00,86.23,86.25,86.22,86.22,55523.0,62.9866,63.0012,62.9793,62.9793,55523.0
2019-06-17 11:10:00,86.23,86.24,86.22,86.24,137910.0,62.9866,62.9939,62.9793,62.9939,137910.0
2019-06-17 11:20:00,86.24,86.25,86.22,86.23,41031.0,62.9939,63.0012,62.9793,62.9866,41031.0
2019-06-17 11:30:00,86.22,86.23,86.2,86.2,286378.0,62.9793,62.9866,62.9647,62.9647,286378.0
2019-06-17 11:40:00,86.2,86.21,86.19,86.2,72075.0,62.9647,62.972,62.9574,62.9647,72075.0
2019-06-17 11:50:00,86.2,86.21,86.18,86.2,92531.0,62.9647,62.972,62.9501,62.9647,92531.0
2019-06-17 12:00:00,86.2,86.21,86.18,86.2,84925.0,62.9647,62.972,62.9501,62.9647,84925.0
2019-06-17 12:10:00,86.2,86.21,86.19,86.2,37486.0,62.9647,62.972,62.9574,62.9647,37486.0
2019-06-17 12:20:00,86.2,86.21,86.18,86.19,26065.0,62.9647,62.972,62.9501,62.9574,26065.0
2019-06-17 12:30:00,86.18,86.21,86.17,86.2,129851.0,62.9501,62.972,62.9428,62.9647,129851.0
2019-06-17 12:40:00,86.2,86.21,86.2,86.21,7280.0,62.9647,62.972,62.9647,62.972,7280.0
2019-06-17 12:50:00,86.2,86.21,86.2,86.21,17282.0,62.9647,62.972,62.9647,62.972,17282.0
2019-06-17 13:00:00,86.21,86.22,86.2,86.2,239278.0,62.972,62.9793,62.9647,62.9647,239278.0
2019-06-17 13:10:00,86.2,86.23,86.2,86.22,141873.0,62.9647,62.9866,62.9647,62.9793,141873.0
2019-06-17 13:20:00,86.21,86.22,86.19,86.2,330952.0,62.972,62.9793,62.9574,62.9647,330952.0
2019-06-17 13:30:00,86.2,86.22,86.2,86.22,81349.0,62.9647,62.9793,62.9647,62.9793,81349.0
2019-06-17 13:40:00,86.22,86.24,86.21,86.23,116657.0,62.9793,62.9939,62.972,62.9866,116657.0
2019-06-17 13:50:00,86.23,86.25,86.22,86.25,208006.0,62.9866,63.0012,62.9793,63.0012,208006.0
2019-06-17 14:00:00,86.25,86.25,86.22,86.23,35294.0,63.0012,63.0012,62.9793,62.9866,35294.0
2019-06-17 14:10:00,86.22,86.23,86.21,86.21,224175.0,62.9793,62.9866,62.972,62.972,224175.0
2019-06-17 14:20:00,86.22,86.22,86.19,86.2,234685.0,62.9793,62.9793,62.9574,62.9647,234685.0
2019-06-17 14:30:00,86.2,86.22,86.19,86.22,225589.0,62.9647,62.9793,62.9574,62.9793,225589.0
2019-06-17 14:40:00,86.22,86.22,86.21,86.21,26132.0,62.9793,62.9793,62.972,62.972,26132.0
2019-06-17 14:50:00,86.22,86.22,86.18,86.19,169781.0,62.9793,62.9793,62.9501,62.9574,169781.0
2019-06-17 15:00:00,86.19,86.2,86.17,86.19,84627.0,62.9574,62.9647,62.9428,62.9574,84627.0
2019-06-17 15:10:00,86.2,86.21,86.18,86.19,62264.0,62.9647,62.972,62.9501,62.9574,62264.0
2019-06-17 15:20:00,86.19,86.21,86.18,86.21,541737.0,62.9574,62.972,62.9501,62.972,541737.0
2019-06-17 15:30:00,86.2,86.21,86.16,86.17,368588.0,62.9647,62.972,62.9355,62.9428,368588.0
2019-06-17 15:40:00,86.17,86.18,86.15,86.15,388973.0,62.9428,62.9501,62.9282,62.9282,388973.0
2019-06-17 15:50:00,86.15,86.17,86.12,86.15,2070811.0,62.9282,62.9428,62.9063,62.9282,2070811.0
2019-06-18 09:30:00,86.55,86.63,86.54,86.62,1071585.0,63.2203,63.2788,63.213,63.2715,1071585.0
2019-06-18 09:40:00,86.62,86.72,86.61,86.72,956976.0,63.2715,63.3445,63.2642,63.3445,956976.0
2019-06-18 09:50:00,86.72,86.72,86.62,86.64,935682.0,63.3445,63.3445,63.2715,63.2861,935682.0
2019-06-18 10:00:00,86.64,86.66,86.6,86.62,792972.0,63.2861,63.3007,63.2569,63.2715,792972.0
2019-06-18 10:10:00,86.62,86.62,86.56,86.57,382399.0,63.2715,63.2715,63.2276,63.235,382399.0
2019-06-18 10:20:00,86.57,86.58,86.56,86.58,711333.0,63.235,63.2423,63.2276,63.2423,711333.0
2019-06-18 10:30:00,86.58,86.62,86.57,86.62,511547.0,63.2423,63.2715,63.235,63.2715,511547.0
2019-06-18 10:40:00,86.62,86.64,86.58,86.63,555688.0,63.2715,63.2861,63.2423,63.2788,555688.0
2019-06-18 10:50:00,86.63,86.66,86.62,86.66,197871.0,63.2788,63.3007,63.2715,63.3007,197871.0
2019-06-18 11:00:00,86.66,86.68,86.65,86.67,193491.0,63.3007,63.3153,63.2934,63.308,193491.0
2019-06-18 11:10:00,86.67,86.68,86.64,86.67,251491.0,63.308,63.3153,63.2861,63.308,251491.0
2019-06-18 11:20:00,86.67,86.67,86.61,86.63,332986.0,63.308,63.308,63.2642,63.2788,332986.0
2019-06-18 11:30:00,86.62,86.63,86.6,86.61,127074.0,63.2715,63.2788,63.2569,63.2642,127074.0
2019-06-18 11:40:00,86.62,86.62,86.57,86.57,170362.0,63.2715,63.2715,63.235,63.235,170362.0
2019-06-18 11:50:00,86.57,86.58,86.56,86.56,164830.0,63.235,63.2423,63.2276,63.2276,164830.0
2019-06-18 12:00:00,86.56,86.58,86.56,86.57,138178.0,63.2276,63.2423,63.2276,63.235,138178.0
2019-06-18 12:10:00,86.58,86.59,86.57,86.58,621526.0,63.2423,63.2496,63.235,63.2423,621526.0
2019-06-18 12:20:00,86.58,86.6,86.57,86.59,229206.0,63.2423,63.2569,63.235,63.2496,229206.0
2019-06-18 12:30:00,86.59,86.62,86.59,86.62,314388.0,63.2496,63.2715,63.2496,63.2715,314388.0
2019-06-18 12:40:00,86.61,86.64,86.61,86.64,239515.0,63.2642,63.2861,63.2642,63.2861,239515.0
2019-06-18 12:50:00,86.64,86.65,86.63,86.65,391610.0,63.2861,63.2934,63.2788,63.2934,391610.0
2019-06-18 13:00:00,86.64,86.65,86.62,86.65,295250.0,63.2861,63.2934,63.2715,63.2934,295250.0
2019-06-18 13:10:00,86.65,86.66,86.63,86.64,88327.0,63.2934,63.3007,63.2788,63.2861,88327.0
2019-06-18 13:20:00,86.63,86.65,86.62,86.62,168219.0,63.2788,63.2934,63.2715,63.2715,168219.0
2019-06-18 13:30:00,86.62,86.65,86.62,86.64,121611.0,63.2715,63.2934,63.2715,63.2861,121611.0
2019-06-18 13:40:00,86.64,86.66,86.62,86.63,158658.0,63.2861,63.3007,63.2715,63.2788,158658.0
2019-06-18 13:50:00,86.64,86.66,86.62,86.66,85347.0,63.2861,63.3007,63.2715,63.3007,85347.0
2019-06-18 14:00:00,86.66,86.68,86.65,86.67,471412.0,63.3007,63.3153,63.2934,63.308,471412.0
2019-06-18 14:10:00,86.67,86.7,86.67,86.7,247515.0,63.308,63.3299,63.308,63.3299,247515.0
2019-06-18 14:20:00,86.7,86.7,86.69,86.7,113840.0,63.3299,63.3299,63.3226,63.3299,113840.0
2019-06-18 14:30:00,86.7,86.7,86.69,86.7,183723.0,63.3299,63.3299,63.3226,63.3299,183723.0
2019-06-18 14:40:00,86.7,86.7,86.64,86.64,375941.0,63.3299,63.3299,63.2861,63.2861,375941.0
2019-06-18 14:50:00,86.64,86.66,86.64,86.66,178312.0,63.2861,63.3007,63.2861,63.3007,178312.0
2019-06-18 15:00:00,86.66,86.7,86.65,86.7,1529562.0,63.3007,63.3299,63.2934,63.3299,1529562.0
2019-06-18 15:10:00,86.7,86.71,86.68,86.71,300928.0,63.3299,63.3372,63.3153,63.3372,300928.0
2019-06-18 15:20:00,86.7,86.71,86.67,86.67,754002.0,63.3299,63.3372,63.308,63.308,754002.0
2019-06-18 15:30:00,86.67,86.71,86.66,86.7,545445.0,63.308,63.3372,63.3007,63.3299,545445.0
2019-06-18 15:40:00,86.7,86.75,86.7,86.72,1507327.0,63.3299,63.3664,63.3299,63.3445,1507327.0
2019-06-18 15:50:00,86.72,86.77,86.71,86.75,2747296.0,63.3445,63.381,63.3372,63.3664,2747296.0
2019-06-19 09:30:00,86.7,86.73,86.68,86.71,510566.0,63.3299,63.3518,63.3153,63.3372,510566.0
2019-06-19 09:40:00,86.7,86.72,86.68,86.71,271404.0,63.3299,63.3445,63.3153,63.3372,271404.0
2019-06-19 09:50:00,86.71,86.74,86.7,86.73,126577.0,63.3372,63.3591,63.3299,63.3518,126577.0
2019-06-19 10:00:00,86.73,86.73,86.69,86.7,114686.0,63.3518,63.3518,63.3226,63.3299,114686.0
2019-06-19 10:10:00,86.7,86.72,86.68,86.7,95906.0,63.3299,63.3445,63.3153,63.3299,95906.0
2019-06-19 10:20:00,86.69,86.7,86.68,86.69,210413.0,63.3226,63.3299,63.3153,63.3226,210413.0
2019-06-19 10:30:00,86.69,86.7,86.66,86.66,481387.0,63.3226,63.3299,63.3007,63.3007,481387.0
2019-06-19 10:40:00,86.66,86.67,86.65,86.67,131076.0,63.3007,63.308,63.2934,63.308,131076.0
2019-06-19 10:50:00,86.67,86.68,86.64,86.64,280625.0,63.308,63.3153,63.2861,63.2861,280625.0
2019-06-19 11:00:00,86.65,86.67,86.64,86.67,126761.0,63.2934,63.308,63.2861,63.308,126761.0
2019-06-19 11:10:00,86.66,86.68,86.65,86.68,402340.0,63.3007,63.3153,63.2934,63.3153,402340.0
2019-06-19 11:20:00,86.68,86.69,86.67,86.69,101257.0,63.3153,63.3226,63.308,63.3226,101257.0
2019-06-19 11:30:00,86.69,86.7,86.67,86.69,111332.0,63.3226,63.3299,63.308,63.3226,111332.0
2019-06-19 11:40:00,86.69,86.71,86.68,86.7,82962.0,63.3226,63.3372,63.3153,63.3299,82962.0
2019-06-19 11:50:00,86.7,86.71,86.69,86.7,80485.0,63.3299,63.3372,63.3226,63.3299,80485.0
2019-06-19 12:00:00,86.7,86.71,86.68,86.7,66905.0,63.3299,63.3372,63.3153,63.3299,66905.0
2019-06-19 12:10:00,86.7,86.7,86.66,86.69,573812.0,63.3299,63.3299,63.3007,63.3226,573812.0
2019-06-19 12:20:00,86.69,86.69,86.68,86.69,42787.0,63.3226,63.3226,63.3153,63.3226,42787.0
2019-06-19 12:30:00,86.69,86.69,86.67,86.69,118025.0,63.3226,63.3226,63.308,63.3226,118025.0
2019-06-19 12:40:00,86.69,86.7,86.68,86.69,113292.0,63.3226,63.3299,63.3153,63.3226,113292.0
2019-06-19 12:50:00,86.69,86.69,86.68,86.69,109410.0,63.3226,63.3226,63.3153,63.3226,109410.0
2019-06-19 13:00:00,86.69,86.7,86.68,86.69,107944.0,63.3226,63.3299,63.3153,63.3226,107944.0
2019-06-19 13:10:00,86.69,86.69,86.64,86.64,295748.0,63.3226,63.3226,63.2861,63.2861,295748.0
2019-06-19 13:20:00,86.64,86.65,86.61,86.61,587377.0,63.2861,63.2934,63.2642,63.2642,587377.0
2019-06-19 13:30:00,86.62,86.62,86.58,86.59,932494.0,63.2715,63.2715,63.2423,63.2496,932494.0
2019-06-19 13:40:00,86.59,86.59,86.55,86.56,377042.0,63.2496,63.2496,63.2203,63.2276,377042.0
2019-06-19 13:50:00,86.56,86.62,86.56,86.62,380081.0,63.2276,63.2715,63.2276,63.2715,380081.0
2019-06-19 14:00:00,86.63,86.83,86.56,86.78,1595029.0,63.2788,63.4249,63.2276,63.3883,1595029.0
2019-06-19 14:10:00,86.78,86.86,86.77,86.84,1840065.0,63.3883,63.4468,63.381,63.4322,1840065.0
2019-06-19 14:20:00,86.84,86.86,86.8,86.84,1253208.0,63.4322,63.4468,63.403,63.4322,1253208.0
2019-06-19 14:30:00,86.84,86.94,86.83,86.86,1096867.0,63.4322,63.5052,63.4249,63.4468,1096867.0
2019-06-19 14:40:00,86.86,86.88,86.82,86.88,701728.0,63.4468,63.4614,63.4176,63.4614,701728.0
2019-06-19 14:50:00,86.88,86.93,86.87,86.9,508806.0,63.4614,63.4979,63.4541,63.476,508806.0
2019-06-19 15:00:00,86.9,86.98,86.9,86.98,1090618.0,63.476,63.5344,63.476,63.5344,1090618.0
2019-06-19 15:10:00,86.98,87.01,86.97,87.01,607931.0,63.5344,63.5563,63.5271,63.5563,607931.0
2019-06-19 15:20:00,87.0,87.05,86.99,87.05,2005250.0,63.549,63.5856,63.5417,63.5856,2005250.0
2019-06-19 15:30:00,87.05,87.11,87.04,87.06,1558647.0,63.5856,63.6294,63.5783,63.5929,1558647.0
2019-06-19 15:40:00,87.06,87.19,87.05,87.17,1930396.0,63.5929,63.6878,63.5856,63.6732,1930396.0
2019-06-19 15:50:00,87.18,87.18,87.07,87.14,3653898.0,63.6805,63.6805,63.6002,63.6513,3653898.0
2019-06-20 09:30:00,87.43,87.58,87.42,87.56,2387654.0,63.8631,63.9727,63.8558,63.9581,2387654.0
2019-06-20 09:40:00,87.56,87.59,87.55,87.59,2014537.0,63.9581,63.98,63.9508,63.98,2014537.0
2019-06-20 09:50:00,87.59,87.64,87.59,87.63,2198629.0,63.98,64.0165,63.98,64.0092,2198629.0
2019-06-20 10:00:00,87.63,87.64,87.62,87.62,1602526.0,64.0092,64.0165,64.0019,64.0019,1602526.0
2019-06-20 10:10:00,87.63,87.65,87.58,87.59,2366576.0,64.0092,64.0238,63.9727,63.98,2366576.0
2019-06-20 10:20:00,87.59,87.61,87.58,87.59,1858149.0,63.98,63.9946,63.9727,63.98,1858149.0
2019-06-20 10:30:00,87.59,87.6,87.55,87.55,1472840.0,63.98,63.9873,63.9508,63.9508,1472840.0
2019-06-20 10:40:00,87.56,87.56,87.54,87.55,904197.0,63.9581,63.9581,63.9435,63.9508,904197.0
2019-06-20 10:50:00,87.55,87.55,87.5,87.51,812140.0,63.9508,63.9508,63.9143,63.9216,812140.0
2019-06-20 11:00:00,87.5,87.52,87.47,87.48,678015.0,63.9143,63.9289,63.8924,63.8997,678015.0
2019-06-20 11:10:00,87.49,87.5,87.44,87.45,760358.0,63.907,63.9143,63.8704,63.8777,760358.0
2019-06-20 11:20:00,87.46,87.47,87.44,87.45,674456.0,63.8851,63.8924,63.8704,63.8777,674456.0
2019-06-20 11:30:00,87.45,87.46,87.44,87.45,385018.0,63.8777,63.8851,63.8704,63.8777,385018.0
2019-06-20 11:40:00,87.45,87.48,87.44,87.48,534097.0,63.8777,63.8997,63.8704,63.8997,534097.0
2019-06-20 11:50:00,87.48,87.5,87.47,87.5,820933.0,63.8997,63.9143,63.8924,63.9143,820933.0
2019-06-20 12:00:00,87.5,87.51,87.42,87.42,865895.0,63.9143,63.9216,63.8558,63.8558,865895.0
2019-06-20 12:10:00,87.42,87.43,87.31,87.32,1213791.0,63.8558,63.8631,63.7755,63.7828,1213791.0
2019-06-20 12:20:00,87.31,87.35,87.29,87.34,863171.0,63.7755,63.8047,63.7609,63.7974,863171.0
2019-06-20 12:30:00,87.35,87.36,87.34,87.34,978061.0,63.8047,63.812,63.7974,63.7974,978061.0
2019-06-20 12:40:00,87.33,87.36,87.31,87.36,695825.0,63.7901,63.812,63.7755,63.812,695825.0
2019-06-20 12:50:00,87.36,87.36,87.34,87.36,410262.0,63.812,63.812,63.7974,63.812,410262.0
2019-06-20 13:00:00,87.36,87.39,87.36,87.39,361225.0,63.812,63.8339,63.812,63.8339,361225.0
2019-06-20 13:10:00,87.39,87.4,87.37,87.38,768440.0,63.8339,63.8412,63.8193,63.8266,768440.0
2019-06-20 13:20:00,87.38,87.41,87.37,87.41,222434.0,63.8266,63.8485,63.8193,63.8485,222434.0
2019-06-20 13:30:00,87.41,87.42,87.4,87.42,383981.0,63.8485,63.8558,63.8412,63.8558,383981.0
2019-06-20 13:40:00,87.42,87.43,87.41,87.41,609561.0,63.8558,63.8631,63.8485,63.8485,609561.0
2019-06-20 13:50:00,87.42,87.42,87.4,87.41,203652.0,63.8558,63.8558,63.8412,63.8485,203652.0
2019-06-20 14:00:00,87.41,87.45,87.4,87.45,362198.0,63.8485,63.8777,63.8412,63.8777,362198.0
2019-06-20 14:10:00,87.45,87.45,87.41,87.42,529176.0,63.8777,63.8777,63.8485,63.8558,529176.0
2019-06-20 14:20:00,87.41,87.42,87.38,87.39,714295.0,63.8485,63.8558,63.8266,63.8339,714295.0
2019-06-20 14:30:00,87.39,87.39,87.33,87.34,1026386.0,63.8339,63.8339,63.7901,63.7974,1026386.0
2019-06-20 14:40:00,87.34,87.38,87.34,87.38,501313.0,63.7974,63.8266,63.7974,63.8266,501313.0
2019-06-20 14:50:00,87.37,87.42,87.37,87.42,1702484.0,63.8193,63.8558,63.8193,63.8558,1702484.0
2019-06-20 15:00:00,87.41,87.44,87.41,87.44,658822.0,63.8485,63.8704,63.8485,63.8704,658822.0
2019-06-20 15:10:00,87.44,87.46,87.43,87.45,850237.0,63.8704,63.8851,63.8631,63.8777,850237.0
2019-06-20 15:20:00,87.46,87.49,87.45,87.48,871031.0,63.8851,63.907,63.8777,63.8997,871031.0
2019-06-20 15:30:00,87.48,87.5,87.48,87.49,1036081.0,63.8997,63.9143,63.8997,63.907,1036081.0
2019-06-20 15:40:00,87.5,87.58,87.49,87.58,2171530.0,63.9143,63.9727,63.907,63.9727,2171530.0
2019-06-20 15:50:00,87.58,87.62,87.54,87.6,3881994.0,63.9727,64.0019,63.9435,63.9873,3881994.0
2019-06-21 09:30:00,87.38,87.4,87.36,87.38,479574.0,63.8266,63.8412,63.812,63.8266,479574.0
2019-06-21 09:40:00,87.38,87.42,87.36,87.37,564332.0,63.8266,63.8558,63.812,63.8193,564332.0
2019-06-21 09:50:00,87.37,87.4,87.36,87.4,601590.0,63.8193,63.8412,63.812,63.8412,601590.0
2019-06-21 10:00:00,87.39,87.4,87.37,87.38,783139.0,63.8339,63.8412,63.8193,63.8266,783139.0
2019-06-21 10:10:00,87.38,87.38,87.35,87.35,568239.0,63.8266,63.8266,63.8047,63.8047,568239.0
2019-06-21 10:20:00,87.36,87.38,87.35,87.38,181972.0,63.812,63.8266,63.8047,63.8266,181972.0
2019-06-21 10:30:00,87.38,87.41,87.37,87.38,531561.0,63.8266,63.8485,63.8193,63.8266,531561.0
2019-06-21 10:40:00,87.38,87.43,87.37,87.42,568477.0,63.8266,63.8631,63.8193,63.8558,568477.0
2019-06-21 10:50:00,87.41,87.43,87.4,87.42,405611.0,63.8485,63.8631,63.8412,63.8558,405611.0
2019-06-21 11:00:00,87.42,87.45,87.4,87.44,1078372.0,63.8558,63.8777,63.8412,63.8704,1078372.0
2019-06-21 11:10:00,87.43,87.43,87.39,87.39,545599.0,63.8631,63.8631,63.8339,63.8339,545599.0
2019-06-21 11:20:00,87.4,87.41,87.36,87.38,340847.0,63.8412,63.8485,63.812,63.8266,340847.0
2019-06-21 11:30:00,87.38,87.4,87.37,87.37,600767.0,63.8266,63.8412,63.8193,63.8193,600767.0
2019-06-21 11:40:00,87.38,87.39,87.35,87.36,378080.0,63.8266,63.8339,63.8047,63.812,378080.0
2019-06-21 11:50:00,87.35,87.37,87.34,87.36,556021.0,63.8047,63.8193,63.7974,63.812,556021.0
2019-06-21 12:00:00,87.35,87.38,87.35,87.37,388351.0,63.8047,63.8266,63.8047,63.8193,388351.0
2019-06-21 12:10:00,87.37,87.37,87.34,87.35,301508.0,63.8193,63.8193,63.7974,63.8047,301508.0
2019-06-21 12:20:00,87.35,87.37,87.34,87.36,95315.0,63.8047,63.8193,63.7974,63.812,95315.0
2019-06-21 12:30:00,87.37,87.37,87.33,87.36,201698.0,63.8193,63.8193,63.7901,63.812,201698.0
2019-06-21 12:40:00,87.36,87.37,87.35,87.37,93246.0,63.812,63.8193,63.8047,63.8193,93246.0
2019-06-21 12:50:00,87.37,87.38,87.34,87.36,186162.0,63.8193,63.8266,63.7974,63.812,186162.0
2019-06-21 13:00:00,87.36,87.36,87.34,87.36,291789.0,63.812,63.812,63.7974,63.812,291789.0
2019-06-21 13:10:00,87.36,87.36,87.35,87.36,69054.0,63.812,63.812,63.8047,63.812,69054.0
2019-06-21 13:20:00,87.36,87.37,87.34,87.36,213238.0,63.812,63.8193,63.7974,63.812,213238.0
2019-06-21 13:30:00,87.37,87.37,87.35,87.36,107380.0,63.8193,63.8193,63.8047,63.812,107380.0
2019-06-21 13:40:00,87.36,87.36,87.35,87.36,112862.0,63.812,63.812,63.8047,63.812,112862.0
2019-06-21 13:50:00,87.35,87.37,87.35,87.37,183622.0,63.8047,63.8193,63.8047,63.8193,183622.0
2019-06-21 14:00:00,87.37,87.39,87.36,87.39,927793.0,63.8193,63.8339,63.812,63.8339,927793.0
2019-06-21 14:10:00,87.38,87.39,87.36,87.37,207588.0,63.8266,63.8339,63.812,63.8193,207588.0
2019-06-21 14:20:00,87.37,87.38,87.36,87.36,110138.0,63.8193,63.8266,63.812,63.812,110138.0
2019-06-21 14:30:00,87.37,87.39,87.35,87.38,236188.0,63.8193,63.8339,63.8047,63.8266,236188.0
2019-06-21 14:40:00,87.38,87.4,87.38,87.39,243378.0,63.8266,63.8412,63.8266,63.8339,243378.0
2019-06-21 14:50:00,87.39,87.42,87.38,87.39,393422.0,63.8339,63.8558,63.8266,63.8339,393422.0
2019-06-21 15:00:00,87.4,87.42,87.39,87.41,359400.0,63.8412,63.8558,63.8339,63.8485,359400.0
2019-06-21 15:10:00,87.42,87.43,87.4,87.42,361023.0,63.8558,63.8631,63.8412,63.8558,361023.0
2019-06-21 15:20:00,87.42,87.43,87.39,87.4,277926.0,63.8558,63.8631,63.8339,63.8412,277926.0
2019-06-21 15:30:00,87.4,87.4,87.39,87.39,258343.0,63.8412,63.8412,63.8339,63.8339,258343.0
2019-06-21 15:40:00,87.39,87.4,87.36,87.38,857481.0,63.8339,63.8412,63.812,63.8266,857481.0
2019-06-21 15:50:00,87.39,87.41,87.35,87.35,2450432.0,63.8339,63.8485,63.8047,63.8047,2450432.0
2019-06-24 09:30:00,87.33,87.34,87.28,87.3,276191.0,63.7901,63.7974,63.7536,63.7682,276191.0
2019-06-24 09:40:00,87.3,87.33,87.28,87.31,150566.0,63.7682,63.7901,63.7536,63.7755,150566.0
2019-06-24 09:50:00,87.31,87.32,87.28,87.29,238016.0,63.7755,63.7828,63.7536,63.7609,238016.0
2019-06-24 10:00:00,87.29,87.33,87.28,87.3,159014.0,63.7609,63.7901,63.7536,63.7682,159014.0
2019-06-24 10:10:00,87.31,87.33,87.31,87.32,159467.0,63.7755,63.7901,63.7755,63.7828,159467.0
2019-06-24 10:20:00,87.32,87.36,87.31,87.34,279537.0,63.7828,63.812,63.7755,63.7974,279537.0
2019-06-24 10:30:00,87.34,87.36,87.32,87.34,656402.0,63.7974,63.812,63.7828,63.7974,656402.0
2019-06-24 10:40:00,87.34,87.36,87.33,87.36,624671.0,63.7974,63.812,63.7901,63.812,624671.0
2019-06-24 10:50:00,87.36,87.36,87.33,87.34,62417.0,63.812,63.812,63.7901,63.7974,62417.0
2019-06-24 11:00:00,87.34,87.37,87.33,87.33,276938.0,63.7974,63.8193,63.7901,63.7901,276938.0
2019-06-24 11:10:00,87.34,87.35,87.32,87.33,245448.0,63.7974,63.8047,63.7828,63.7901,245448.0
2019-06-24 11:20:00,87.33,87.34,87.31,87.32,298880.0,63.7901,63.7974,63.7755,63.7828,298880.0
2019-06-24 11:30:00,87.32,87.33,87.3,87.32,949916.0,63.7828,63.7901,63.7682,63.7828,949916.0
2019-06-24 11:40:00,87.32,87.33,87.3,87.31,159277.0,63.7828,63.7901,63.7682,63.7755,159277.0
2019-06-24 11:50:00,87.32,87.34,87.31,87.33,84632.0,63.7828,63.7974,63.7755,63.7901,84632.0
2019-06-24 12:00:00,87.33,87.34,87.32,87.33,146511.0,63.7901,63.7974,63.7828,63.7901,146511.0
2019-06-24 12:10:00,87.33,87.34,87.31,87.33,221762.0,63.7901,63.7974,63.7755,63.7901,221762.0
2019-06-24 12:20:00,87.33,87.33,87.31,87.33,83369.0,63.7901,63.7901,63.7755,63.7901,83369.0
2019-06-24 12:30:00,87.32,87.33,87.31,87.32,707744.0,63.7828,63.7901,63.7755,63.7828,707744.0
2019-06-24 12:40:00,87.32,87.34,87.32,87.33,101498.0,63.7828,63.7974,63.7828,63.7901,101498.0
2019-06-24 12:50:00,87.34,87.36,87.33,87.33,99070.0,63.7974,63.812,63.7901,63.7901,99070.0
2019-06-24 13:00:00,87.33,87.34,87.32,87.33,102528.0,63.7901,63.7974,63.7828,63.7901,102528.0
2019-06-24 13:10:00,87.34,87.35,87.32,87.34,155722.0,63.7974,63.8047,63.7828,63.7974,155722.0
2019-06-24 13:20:00,87.34,87.35,87.32,87.32,52422.0,63.7974,63.8047,63.7828,63.7828,52422.0
2019-06-24 13:30:00,87.33,87.35,87.32,87.34,172925.0,63.7901,63.8047,63.7828,63.7974,172925.0
2019-06-24 13:40:00,87.33,87.33,87.3,87.31,276022.0,63.7901,63.7901,63.7682,63.7755,276022.0
2019-06-24 13:50:00,87.31,87.31,87.3,87.31,55223.0,63.7755,63.7755,63.7682,63.7755,55223.0
2019-06-24 14:00:00,87.31,87.31,87.3,87.3,121265.0,63.7755,63.7755,63.7682,63.7682,121265.0
2019-06-24 14:10:00,87.31,87.31,87.29,87.3,116136.0,63.7755,63.7755,63.7609,63.7682,116136.0
2019-06-24 14:20:00,87.3,87.3,87.29,87.29,33971.0,63.7682,63.7682,63.7609,63.7609,33971.0
2019-06-24 14:30:00,87.29,87.31,87.29,87.31,93751.0,63.7609,63.7755,63.7609,63.7755,93751.0
2019-06-24 14:40:00,87.3,87.31,87.29,87.29,85097.0,63.7682,63.7755,63.7609,63.7609,85097.0
2019-06-24 14:50:00,87.29,87.3,87.29,87.3,56966.0,63.7609,63.7682,63.7609,63.7682,56966.0
2019-06-24 15:00:00,87.3,87.3,87.28,87.29,449688.0,63.7682,63.7682,63.7536,63.7609,449688.0
2019-06-24 15:10:00,87.28,87.29,87.28,87.29,182509.0,63.7536,63.7609,63.7536,63.7609,182509.0
2019-06-24 15:20:00,87.29,87.3,87.28,87.3,227771.0,63.7609,63.7682,63.7536,63.7682,227771.0
2019-06-24 15:30:00,87.29,87.3,87.28,87.28,238009.0,63.7609,63.7682,63.7536,63.7536,238009.0
2019-06-24 15:40:00,87.29,87.3,87.28,87.3,440673.0,63.7609,63.7682,63.7536,63.7682,440673.0
2019-06-24 15:50:00,87.3,87.32,87.28,87.31,1527075.0,63.7682,63.7828,63.7536,63.7755,1527075.0
2019-06-25 09:30:00,87.31,87.31,87.21,87.22,501453.0,63.7755,63.7755,63.7024,63.7097,501453.0
2019-06-25 09:40:00,87.22,87.23,87.19,87.22,1323951.0,63.7097,63.717,63.6878,63.7097,1323951.0
2019-06-25 09:50:00,87.23,87.23,87.21,87.22,562750.0,63.717,63.717,63.7024,63.7097,562750.0
2019-06-25 10:00:00,87.22,87.24,87.21,87.22,710631.0,63.7097,63.7244,63.7024,63.7097,710631.0
2019-06-25 10:10:00,87.21,87.22,87.15,87.15,302354.0,63.7024,63.7097,63.6586,63.6586,302354.0
2019-06-25 10:20:00,87.15,87.16,87.11,87.16,594553.0,63.6586,63.6659,63.6294,63.6659,594553.0
2019-06-25 10:30:00,87.16,87.17,87.12,87.13,383614.0,63.6659,63.6732,63.6367,63.644,383614.0
2019-06-25 10:40:00,87.13,87.16,87.12,87.15,138464.0,63.644,63.6659,63.6367,63.6586,138464.0
2019-06-25 10:50:00,87.14,87.15,87.1,87.11,1572047.0,63.6513,63.6586,63.6221,63.6294,1572047.0
2019-06-25 11:00:00,87.11,87.12,87.09,87.12,598076.0,63.6294,63.6367,63.6148,63.6367,598076.0
2019-06-25 11:10:00,87.12,87.14,87.11,87.14,270281.0,63.6367,63.6513,63.6294,63.6513,270281.0
2019-06-25 11:20:00,87.14,87.15,87.09,87.11,504232.0,63.6513,63.6586,63.6148,63.6294,504232.0
2019-06-25 11:30:00,87.11,87.11,87.08,87.09,112877.0,63.6294,63.6294,63.6075,63.6148,112877.0
2019-06-25 11:40:00,87.09,87.1,87.08,87.09,195373.0,63.6148,63.6221,63.6075,63.6148,195373.0
2019-06-25 11:50:00,87.09,87.09,87.03,87.05,543584.0,63.6148,63.6148,63.571,63.5856,543584.0
2019-06-25 12:00:00,87.05,87.06,87.01,87.02,910361.0,63.5856,63.5929,63.5563,63.5637,910361.0
2019-06-25 12:10:00,87.02,87.06,87.01,87.02,473776.0,63.5637,63.5929,63.5563,63.5637,473776.0
2019-06-25 12:20:00,87.02,87.03,87.02,87.02,165507.0,63.5637,63.571,63.5637,63.5637,165507.0
2019-06-25 12:30:00,87.03,87.03,86.95,86.95,537925.0,63.571,63.571,63.5125,63.5125,537925.0
2019-06-25 12:40:00,86.95,86.95,86.9,86.93,679525.0,63.5125,63.5125,63.476,63.4979,679525.0
2019-06-25 12:50:00,86.94,87.0,86.94,86.98,438416.0,63.5052,63.549,63.5052,63.5344,438416.0
2019-06-25 13:00:00,86.99,86.99,86.89,86.97,809851.0,63.5417,63.5417,63.4687,63.5271,809851.0
2019-06-25 13:10:00,86.97,87.0,86.92,86.93,662637.0,63.5271,63.549,63.4906,63.4979,662637.0
2019-06-25 13:20:00,86.93,87.0,86.92,87.0,329474.0,63.4979,63.549,63.4906,63.549,329474.0
2019-06-25 13:30:00,86.99,87.06,86.97,87.06,405465.0,63.5417,63.5929,63.5271,63.5929,405465.0
2019-06-25 13:40:00,87.06,87.07,87.04,87.06,705381.0,63.5929,63.6002,63.5783,63.5929,705381.0
2019-06-25 13:50:00,87.06,87.08,87.03,87.03,420313.0,63.5929,63.6075,63.571,63.571,420313.0
2019-06-25 14:00:00,87.04,87.05,87.0,87.02,414305.0,63.5783,63.5856,63.549,63.5637,414305.0
2019-06-25 14:10:00,87.03,87.04,87.01,87.03,100187.0,63.571,63.5783,63.5563,63.571,100187.0
2019-06-25 14:20:00,87.03,87.04,87.0,87.01,353580.0,63.571,63.5783,63.549,63.5563,353580.0
2019-06-25 14:30:00,87.01,87.01,86.95,86.98,347576.0,63.5563,63.5563,63.5125,63.5344,347576.0
2019-06-25 14:40:00,86.98,86.98,86.96,86.97,258660.0,63.5344,63.5344,63.5198,63.5271,258660.0
2019-06-25 14:50:00,86.97,87.01,86.97,87.0,76042.0,63.5271,63.5563,63.5271,63.549,76042.0
2019-06-25 15:00:00,87.0,87.02,86.99,87.0,422205.0,63.549,63.5637,63.5417,63.549,422205.0
2019-06-25 15:10:00,87.0,87.0,86.97,86.98,309422.0,63.549,63.549,63.5271,63.5344,309422.0
2019-06-25 15:20:00,86.97,87.01,86.97,87.01,252398.0,63.5271,63.5563,63.5271,63.5563,252398.0
2019-06-25 15:30:00,87.0,87.03,86.99,87.01,206768.0,63.549,63.571,63.5417,63.5563,206768.0
2019-06-25 15:40:00,87.02,87.05,86.99,87.01,414959.0,63.5637,63.5856,63.5417,63.5563,414959.0
2019-06-25 15:50:00,87.01,87.01,86.95,86.95,2552813.0,63.5563,63.5563,63.5125,63.5125,2552813.0
2019-06-26 09:30:00,87.07,87.16,87.07,87.09,681669.0,63.6002,63.6659,63.6002,63.6148,681669.0
2019-06-26 09:40:00,87.1,87.13,87.03,87.04,1019193.0,63.6221,63.644,63.571,63.5783,1019193.0
2019-06-26 09:50:00,87.04,87.05,86.99,87.0,250114.0,63.5783,63.5856,63.5417,63.549,250114.0
2019-06-26 10:00:00,87.0,87.04,86.98,87.0,792041.0,63.549,63.5783,63.5344,63.549,792041.0
2019-06-26 10:10:00,87.0,87.0,86.95,86.96,61949.0,63.549,63.549,63.5125,63.5198,61949.0
2019-06-26 10:20:00,86.96,86.97,86.93,86.95,322873.0,63.5198,63.5271,63.4979,63.5125,322873.0
2019-06-26 10:30:00,86.96,87.01,86.95,86.98,359827.0,63.5198,63.5563,63.5125,63.5344,359827.0
2019-06-26 10:40:00,86.98,87.03,86.98,87.03,312924.0,63.5344,63.571,63.5344,63.571,312924.0
2019-06-26 10:50:00,87.03,87.04,86.97,87.0,1839235.0,63.571,63.5783,63.5271,63.549,1839235.0
2019-06-26 11:00:00,87.0,87.03,86.99,87.01,81416.0,63.549,63.571,63.5417,63.5563,81416.0
2019-06-26 11:10:00,87.01,87.02,86.96,86.98,87821.0,63.5563,63.5637,63.5198,63.5344,87821.0
2019-06-26 11:20:00,86.98,86.98,86.93,86.95,1450435.0,63.5344,63.5344,63.4979,63.5125,1450435.0
2019-06-26 11:30:00,86.95,86.95,86.91,86.93,504137.0,63.5125,63.5125,63.4833,63.4979,504137.0
2019-06-26 11:40:00,86.94,86.94,86.92,86.94,183653.0,63.5052,63.5052,63.4906,63.5052,183653.0
2019-06-26 11:50:00,86.94,86.94,86.91,86.92,339883.0,63.5052,63.5052,63.4833,63.4906,339883.0
2019-06-26 12:00:00,86.93,86.95,86.92,86.94,486226.0,63.4979,63.5125,63.4906,63.5052,486226.0
2019-06-26 12:10:00,86.94,86.94,86.91,86.92,256578.0,63.5052,63.5052,63.4833,63.4906,256578.0
2019-06-26 12:20:00,86.92,86.95,86.91,86.94,311051.0,63.4906,63.5125,63.4833,63.5052,311051.0
2019-06-26 12:30:00,86.95,87.02,86.94,87.01,238606.0,63.5125,63.5637,63.5052,63.5563,238606.0
2019-06-26 12:40:00,87.01,87.02,86.96,86.97,621731.0,63.5563,63.5637,63.5198,63.5271,621731.0
2019-06-26 12:50:00,86.97,86.98,86.96,86.97,228664.0,63.5271,63.5344,63.5198,63.5271,228664.0
2019-06-26 13:00:00,86.97,86.97,86.92,86.93,447242.0,63.5271,63.5271,63.4906,63.4979,447242.0
2019-06-26 13:10:00,86.92,86.93,86.9,86.91,560784.0,63.4906,63.4979,63.476,63.4833,560784.0
2019-06-26 13:20:00,86.91,86.93,86.88,86.88,1066436.0,63.4833,63.4979,63.4614,63.4614,1066436.0
2019-06-26 13:30:00,86.89,86.92,86.87,86.9,113126.0,63.4687,63.4906,63.4541,63.476,113126.0
2019-06-26 13:40:00,86.9,86.92,86.88,86.9,56164.0,63.476,63.4906,63.4614,63.476,56164.0
2019-06-26 13:50:00,86.91,86.93,86.9,86.92,93078.0,63.4833,63.4979,63.476,63.4906,93078.0
2019-06-26 14:00:00,86.92,86.95,86.92,86.94,96315.0,63.4906,63.5125,63.4906,63.5052,96315.0
2019-06-26 14:10:00,86.94,86.99,86.93,86.97,306620.0,63.5052,63.5417,63.4979,63.5271,306620.0
2019-06-26 14:20:00,86.97,86.98,86.95,86.97,116741.0,63.5271,63.5344,63.5125,63.5271,116741.0
2019-06-26 14:30:00,86.98,86.98,86.92,86.93,326187.0,63.5344,63.5344,63.4906,63.4979,326187.0
2019-06-26 14:40:00,86.93,86.95,86.9,86.92,294249.0,63.4979,63.5125,63.476,63.4906,294249.0
2019-06-26 14:50:00,86.92,86.96,86.9,86.93,190512.0,63.4906,63.5198,63.476,63.4979,190512.0
2019-06-26 15:00:00,86.93,86.94,86.92,86.94,120699.0,63.4979,63.5052,63.4906,63.5052,120699.0
2019-06-26 15:10:00,86.93,86.97,86.93,86.93,227018.0,63.4979,63.5271,63.4979,63.4979,227018.0
2019-06-26 15:20:00,86.94,86.97,86.93,86.95,198307.0,63.5052,63.5271,63.4979,63.5125,198307.0
2019-06-26 15:30:00,86.95,86.96,86.93,86.96,218519.0,63.5125,63.5198,63.4979,63.5198,218519.0
2019-06-26 15:40:00,86.96,86.97,86.93,86.95,590254.0,63.5198,63.5271,63.4979,63.5125,590254.0
2019-06-26 15:50:00,86.95,86.96,86.9,86.91,1515842.0,63.5125,63.5198,63.476,63.4833,1515842.0
2019-06-27 09:30:00,87.02,87.07,87.02,87.04,470905.0,63.5637,63.6002,63.5637,63.5783,470905.0
2019-06-27 09:40:00,87.03,87.05,87.02,87.04,313294.0,63.571,63.5856,63.5637,63.5783,313294.0
2019-06-27 09:50:00,87.04,87.07,87.03,87.05,680769.0,63.5783,63.6002,63.571,63.5856,680769.0
2019-06-27 10:00:00,87.05,87.06,87.01,87.06,546148.0,63.5856,63.5929,63.5563,63.5929,546148.0
2019-06-27 10:10:00,87.05,87.06,87.02,87.05,348340.0,63.5856,63.5929,63.5637,63.5856,348340.0
2019-06-27 10:20:00,87.05,87.09,87.04,87.06,250460.0,63.5856,63.6148,63.5783,63.5929,250460.0
2019-06-27 10:30:00,87.06,87.07,87.03,87.06,417261.0,63.5929,63.6002,63.571,63.5929,417261.0
2019-06-27 10:40:00,87.07,87.07,87.03,87.06,353515.0,63.6002,63.6002,63.571,63.5929,353515.0
2019-06-27 10:50:00,87.06,87.08,87.06,87.07,70640.0,63.5929,63.6075,63.5929,63.6002,70640.0
2019-06-27 11:00:00,87.07,87.11,87.06,87.09,240098.0,63.6002,63.6294,63.5929,63.6148,240098.0
2019-06-27 11:10:00,87.09,87.1,87.05,87.08,237045.0,63.6148,63.6221,63.5856,63.6075,237045.0
2019-06-27 11:20:00,87.08,87.1,87.07,87.08,544536.0,63.6075,63.6221,63.6002,63.6075,544536.0
2019-06-27 11:30:00,87.08,87.11,87.07,87.1,637166.0,63.6075,63.6294,63.6002,63.6221,637166.0
2019-06-27 11:40:00,87.1,87.13,87.1,87.13,182249.0,63.6221,63.644,63.6221,63.644,182249.0
2019-06-27 11:50:00,87.13,87.15,87.12,87.15,80376.0,63.644,63.6586,63.6367,63.6586,80376.0
2019-06-27 12:00:00,87.14,87.17,87.14,87.17,174703.0,63.6513,63.6732,63.6513,63.6732,174703.0
2019-06-27 12:10:00,87.17,87.19,87.16,87.18,205906.0,63.6732,63.6878,63.6659,63.6805,205906.0
2019-06-27 12:20:00,87.18,87.19,87.14,87.16,326126.0,63.6805,63.6878,63.6513,63.6659,326126.0
2019-06-27 12:30:00,87.15,87.18,87.15,87.17,125586.0,63.6586,63.6805,63.6586,63.6732,125586.0
2019-06-27 12:40:00,87.17,87.17,87.16,87.17,93452.0,63.6732,63.6732,63.6659,63.6732,93452.0
2019-06-27 12:50:00,87.17,87.17,87.15,87.16,57651.0,63.6732,63.6732,63.6586,63.6659,57651.0
2019-06-27 13:00:00,87.16,87.17,87.15,87.17,284718.0,63.6659,63.6732,63.6586,63.6732,284718.0
2019-06-27 13:10:00,87.17,87.17,87.16,87.17,116262.0,63.6732,63.6732,63.6659,63.6732,116262.0
2019-06-27 13:20:00,87.17,87.17,87.16,87.16,52550.0,63.6732,63.6732,63.6659,63.6659,52550.0
2019-06-27 13:30:00,87.17,87.18,87.16,87.17,166832.0,63.6732,63.6805,63.6659,63.6732,166832.0
2019-06-27 13:40:00,87.17,87.19,87.17,87.18,239055.0,63.6732,63.6878,63.6732,63.6805,239055.0
2019-06-27 13:50:00,87.17,87.18,87.16,87.17,123789.0,63.6732,63.6805,63.6659,63.6732,123789.0
2019-06-27 14:00:00,87.17,87.17,87.16,87.17,154640.0,63.6732,63.6732,63.6659,63.6732,154640.0
2019-06-27 14:10:00,87.17,87.18,87.16,87.17,95849.0,63.6732,63.6805,63.6659,63.6732,95849.0
2019-06-27 14:20:00,87.17,87.18,87.16,87.17,44596.0,63.6732,63.6805,63.6659,63.6732,44596.0
2019-06-27 14:30:00,87.17,87.17,87.16,87.17,121765.0,63.6732,63.6732,63.6659,63.6732,121765.0
2019-06-27 14:40:00,87.17,87.17,87.14,87.14,215177.0,63.6732,63.6732,63.6513,63.6513,215177.0
2019-06-27 14:50:00,87.14,87.17,87.14,87.15,310008.0,63.6513,63.6732,63.6513,63.6586,310008.0
2019-06-27 15:00:00,87.15,87.2,87.15,87.17,1819586.0,63.6586,63.6951,63.6586,63.6732,1819586.0
2019-06-27 15:10:00,87.17,87.17,87.15,87.15,229913.0,63.6732,63.6732,63.6586,63.6586,229913.0
2019-06-27 15:20:00,87.16,87.17,87.14,87.15,264908.0,63.6659,63.6732,63.6513,63.6586,264908.0
2019-06-27 15:30:00,87.15,87.16,87.13,87.16,271336.0,63.6586,63.6659,63.644,63.6659,271336.0
2019-06-27 15:40:00,87.16,87.19,87.15,87.17,467801.0,63.6659,63.6878,63.6586,63.6732,467801.0
2019-06-27 15:50:00,87.17,87.18,87.15,87.16,795186.0,63.6732,63.6805,63.6586,63.6659,795186.0
2019-06-28 09:30:00,87.23,87.23,87.19,87.21,218978.0,63.717,63.717,63.6878,63.7024,218978.0
2019-06-28 09:40:00,87.22,87.22,87.18,87.19,145673.0,63.7097,63.7097,63.6805,63.6878,145673.0
2019-06-28 09:50:00,87.18,87.19,87.15,87.19,294918.0,63.6805,63.6878,63.6586,63.6878,294918.0
2019-06-28 10:00:00,87.18,87.19,87.17,87.18,240559.0,63.6805,63.6878,63.6732,63.6805,240559.0
2019-06-28 10:10:00,87.18,87.21,87.17,87.2,622837.0,63.6805,63.7024,63.6732,63.6951,622837.0
2019-06-28 10:20:00,87.2,87.2,87.16,87.16,78646.0,63.6951,63.6951,63.6659,63.6659,78646.0
2019-06-28 10:30:00,87.17,87.19,87.16,87.19,224599.0,63.6732,63.6878,63.6659,63.6878,224599.0
2019-06-28 10:40:00,87.18,87.2,87.18,87.19,189476.0,63.6805,63.6951,63.6805,63.6878,189476.0
2019-06-28 10:50:00,87.19,87.19,87.16,87.17,94721.0,63.6878,63.6878,63.6659,63.6732,94721.0
2019-06-28 11:00:00,87.17,87.18,87.17,87.18,59213.0,63.6732,63.6805,63.6732,63.6805,59213.0
2019-06-28 11:10:00,87.17,87.19,87.17,87.18,312533.0,63.6732,63.6878,63.6732,63.6805,312533.0
2019-06-28 11:20:00,87.19,87.21,87.18,87.2,172670.0,63.6878,63.7024,63.6805,63.6951,172670.0
2019-06-28 11:30:00,87.2,87.21,87.19,87.2,497765.0,63.6951,63.7024,63.6878,63.6951,497765.0
2019-06-28 11:40:00,87.2,87.21,87.2,87.2,66057.0,63.6951,63.7024,63.6951,63.6951,66057.0
2019-06-28 11:50:00,87.2,87.21,87.19,87.2,143348.0,63.6951,63.7024,63.6878,63.6951,143348.0
2019-06-28 12:00:00,87.19,87.22,87.19,87.22,411763.0,63.6878,63.7097,63.6878,63.7097,411763.0
2019-06-28 12:10:00,87.22,87.22,87.21,87.22,189950.0,63.7097,63.7097,63.7024,63.7097,189950.0
2019-06-28 12:20:00,87.22,87.24,87.21,87.24,201586.0,63.7097,63.7244,63.7024,63.7244,201586.0
2019-06-28 12:30:00,87.24,87.24,87.23,87.24,97492.0,63.7244,63.7244,63.717,63.7244,97492.0
2019-06-28 12:40:00,87.24,87.25,87.23,87.25,118530.0,63.7244,63.7317,63.717,63.7317,118530.0
2019-06-28 12:50:00,87.25,87.25,87.24,87.25,207509.0,63.7317,63.7317,63.7244,63.7317,207509.0
2019-06-28 13:00:00,87.25,87.25,87.23,87.23,88652.0,63.7317,63.7317,63.717,63.717,88652.0
2019-06-28 13:10:00,87.23,87.24,87.21,87.22,136297.0,63.717,63.7244,63.7024,63.7097,136297.0
2019-06-28 13:20:00,87.23,87.23,87.2,87.22,106509.0,63.717,63.717,63.6951,63.7097,106509.0
2019-06-28 13:30:00,87.22,87.23,87.22,87.23,170078.0,63.7097,63.717,63.7097,63.717,170078.0
2019-06-28 13:40:00,87.23,87.23,87.2,87.2,96602.0,63.717,63.717,63.6951,63.6951,96602.0
2019-06-28 13:50:00,87.2,87.21,87.18,87.21,198971.0,63.6951,63.7024,63.6805,63.7024,198971.0
2019-06-28 14:00:00,87.2,87.21,87.2,87.21,32525.0,63.6951,63.7024,63.6951,63.7024,32525.0
2019-06-28 14:10:00,87.21,87.22,87.2,87.22,103670.0,63.7024,63.7097,63.6951,63.7097,103670.0
2019-06-28 14:20:00,87.22,87.22,87.21,87.22,50285.0,63.7097,63.7097,63.7024,63.7097,50285.0
2019-06-28 14:30:00,87.22,87.22,87.21,87.21,156370.0,63.7097,63.7097,63.7024,63.7024,156370.0
2019-06-28 14:40:00,87.21,87.22,87.21,87.22,169077.0,63.7024,63.7097,63.7024,63.7097,169077.0
2019-06-28 14:50:00,87.22,87.22,87.18,87.19,300166.0,63.7097,63.7097,63.6805,63.6878,300166.0
2019-06-28 15:00:00,87.19,87.19,87.16,87.17,297821.0,63.6878,63.6878,63.6659,63.6732,297821.0
2019-06-28 15:10:00,87.17,87.18,87.16,87.17,646687.0,63.6732,63.6805,63.6659,63.6732,646687.0
2019-06-28 15:20:00,87.17,87.17,87.16,87.17,404340.0,63.6732,63.6732,63.6659,63.6732,404340.0
2019-06-28 15:30:00,87.16,87.18,87.15,87.17,739643.0,63.6659,63.6805,63.6586,63.6732,739643.0
2019-06-28 15:40:00,87.17,87.18,87.16,87.18,259993.0,63.6732,63.6805,63.6659,63.6805,259993.0
2019-06-28 15:50:00,87.17,87.24,87.17,87.2,1500394.0,63.6732,63.7244,63.6732,63.6951,1500394.0
2019-07-01 09:30:00,87.13,87.21,87.12,87.2,1243152.0,63.9268,63.9855,63.9195,63.9782,1243152.0
2019-07-01 09:40:00,87.21,87.26,87.17,87.17,1770356.0,63.9855,64.0222,63.9562,63.9562,1770356.0
2019-07-01 09:50:00,87.17,87.18,87.11,87.11,892959.0,63.9562,63.9635,63.9122,63.9122,892959.0
2019-07-01 10:00:00,87.11,87.15,87.09,87.13,816710.0,63.9122,63.9415,63.8975,63.9268,816710.0
2019-07-01 10:10:00,87.13,87.14,87.11,87.13,1090414.0,63.9268,63.9342,63.9122,63.9268,1090414.0
2019-07-01 10:20:00,87.12,87.14,87.1,87.13,399385.0,63.9195,63.9342,63.9048,63.9268,399385.0
2019-07-01 10:30:00,87.12,87.15,87.12,87.14,490776.0,63.9195,63.9415,63.9195,63.9342,490776.0
2019-07-01 10:40:00,87.14,87.18,87.13,87.17,765751.0,63.9342,63.9635,63.9268,63.9562,765751.0
2019-07-01 10:50:00,87.17,87.18,87.15,87.16,1009044.0,63.9562,63.9635,63.9415,63.9488,1009044.0
2019-07-01 11:00:00,87.16,87.17,87.15,87.16,481341.0,63.9488,63.9562,63.9415,63.9488,481341.0
2019-07-01 11:10:00,87.16,87.17,87.14,87.15,556793.0,63.9488,63.9562,63.9342,63.9415,556793.0
2019-07-01 11:20:00,87.14,87.15,87.1,87.11,359870.0,63.9342,63.9415,63.9048,63.9122,359870.0
2019-07-01 11:30:00,87.1,87.15,87.09,87.15,456336.0,63.9048,63.9415,63.8975,63.9415,456336.0
2019-07-01 11:40:00,87.15,87.16,87.1,87.12,393371.0,63.9415,63.9488,63.9048,63.9195,393371.0
2019-07-01 11:50:00,87.12,87.12,87.04,87.05,126634.0,63.9195,63.9195,63.8608,63.8681,126634.0
2019-07-01 12:00:00,87.05,87.08,87.04,87.06,589311.0,63.8681,63.8902,63.8608,63.8755,589311.0
2019-07-01 12:10:00,87.07,87.09,87.06,87.06,607340.0,63.8828,63.8975,63.8755,63.8755,607340.0
2019-07-01 12:20:00,87.06,87.06,86.99,87.01,195764.0,63.8755,63.8755,63.8241,63.8388,195764.0
2019-07-01 12:30:00,87.01,87.03,86.99,87.0,343757.0,63.8388,63.8535,63.8241,63.8315,343757.0
2019-07-01 12:40:00,87.0,87.01,86.99,87.0,191475.0,63.8315,63.8388,63.8241,63.8315,191475.0
2019-07-01 12:50:00,87.0,87.0,86.93,86.94,169941.0,63.8315,63.8315,63.7801,63.7874,169941.0
2019-07-01 13:00:00,86.94,86.98,86.93,86.98,277642.0,63.7874,63.8168,63.7801,63.8168,277642.0
2019-07-01 13:10:00,86.98,86.98,86.95,86.97,298436.0,63.8168,63.8168,63.7948,63.8094,298436.0
2019-07-01 13:20:00,86.97,86.99,86.96,86.99,92079.0,63.8094,63.8241,63.8021,63.8241,92079.0
2019-07-01 13:30:00,86.99,87.0,86.96,86.98,159849.0,63.8241,63.8315,63.8021,63.8168,159849.0
2019-07-01 13:40:00,86.97,86.98,86.96,86.97,121795.0,63.8094,63.8168,63.8021,63.8094,121795.0
2019-07-01 13:50:00,86.97,86.98,86.96,86.97,181183.0,63.8094,63.8168,63.8021,63.8094,181183.0
2019-07-01 14:00:00,86.98,86.98,86.93,86.94,416178.0,63.8168,63.8168,63.7801,63.7874,416178.0
2019-07-01 14:10:00,86.93,86.95,86.92,86.94,205204.0,63.7801,63.7948,63.7728,63.7874,205204.0
2019-07-01 14:20:00,86.93,86.93,86.92,86.92,185765.0,63.7801,63.7801,63.7728,63.7728,185765.0
2019-07-01 14:30:00,86.92,86.95,86.91,86.92,299668.0,63.7728,63.7948,63.7654,63.7728,299668.0
2019-07-01 14:40:00,86.92,86.92,86.91,86.92,217698.0,63.7728,63.7728,63.7654,63.7728,217698.0
2019-07-01 14:50:00,86.92,86.93,86.87,86.88,415031.0,63.7728,63.7801,63.7361,63.7434,415031.0
2019-07-01 15:00:00,86.88,86.91,86.85,86.9,795194.0,63.7434,63.7654,63.7214,63.7581,795194.0
2019-07-01 15:10:00,86.9,86.93,86.89,86.92,392730.0,63.7581,63.7801,63.7507,63.7728,392730.0
2019-07-01 15:20:00,86.92,86.96,86.92,86.95,729635.0,63.7728,63.8021,63.7728,63.7948,729635.0
2019-07-01 15:30:00,86.94,86.95,86.89,86.91,634403.0,63.7874,63.7948,63.7507,63.7654,634403.0
2019-07-01 15:40:00,86.91,86.91,86.84,86.86,801773.0,63.7654,63.7654,63.7141,63.7287,801773.0
2019-07-01 15:50:00,86.85,86.88,86.8,86.83,3398669.0,63.7214,63.7434,63.6847,63.7067,3398669.0
2019-07-02 09:30:00,86.88,86.91,86.83,86.89,1155648.0,63.7434,63.7654,63.7067,63.7507,1155648.0
2019-07-02 09:40:00,86.89,86.91,86.88,86.91,552586.0,63.7507,63.7654,63.7434,63.7654,552586.0
2019-07-02 09:50:00,86.9,86.94,86.89,86.93,479201.0,63.7581,63.7874,63.7507,63.7801,479201.0
2019-07-02 10:00:00,86.92,86.97,86.92,86.97,439671.0,63.7728,63.8094,63.7728,63.8094,439671.0
2019-07-02 10:10:00,86.97,87.01,86.96,87.01,552949.0,63.8094,63.8388,63.8021,63.8388,552949.0
2019-07-02 10:20:00,87.0,87.04,87.0,87.04,699688.0,63.8315,63.8608,63.8315,63.8608,699688.0
2019-07-02 10:30:00,87.04,87.06,87.04,87.05,651758.0,63.8608,63.8755,63.8608,63.8681,651758.0
2019-07-02 10:40:00,87.05,87.05,87.01,87.03,431320.0,63.8681,63.8681,63.8388,63.8535,431320.0
2019-07-02 10:50:00,87.02,87.05,87.02,87.04,368159.0,63.8461,63.8681,63.8461,63.8608,368159.0
2019-07-02 11:00:00,87.04,87.05,87.03,87.05,232780.0,63.8608,63.8681,63.8535,63.8681,232780.0
2019-07-02 11:10:00,87.05,87.06,87.02,87.02,496303.0,63.8681,63.8755,63.8461,63.8461,496303.0
2019-07-02 11:20:00,87.02,87.04,87.01,87.03,1516908.0,63.8461,63.8608,63.8388,63.8535,1516908.0
2019-07-02 11:30:00,87.03,87.04,86.97,86.97,459105.0,63.8535,63.8608,63.8094,63.8094,459105.0
2019-07-02 11:40:00,86.96,86.98,86.95,86.97,375309.0,63.8021,63.8168,63.7948,63.8094,375309.0
2019-07-02 11:50:00,86.98,86.98,86.96,86.98,76411.0,63.8168,63.8168,63.8021,63.8168,76411.0
2019-07-02 12:00:00,86.97,86.98,86.94,86.96,561923.0,63.8094,63.8168,63.7874,63.8021,561923.0
2019-07-02 12:10:00,86.97,86.97,86.95,86.96,94470.0,63.8094,63.8094,63.7948,63.8021,94470.0
2019-07-02 12:20:00,86.96,86.97,86.92,86.94,181437.0,63.8021,63.8094,63.7728,63.7874,181437.0
2019-07-02 12:30:00,86.94,86.95,86.91,86.93,652344.0,63.7874,63.7948,63.7654,63.7801,652344.0
2019-07-02 12:40:00,86.92,86.93,86.91,86.92,226974.0,63.7728,63.7801,63.7654,63.7728,226974.0
2019-07-02 12:50:00,86.92,86.93,86.9,86.92,196007.0,63.7728,63.7801,63.7581,63.7728,196007.0
2019-07-02 13:00:00,86.92,86.95,86.89,86.94,250444.0,63.7728,63.7948,63.7507,63.7874,250444.0
2019-07-02 13:10:00,86.95,86.95,86.92,86.94,129692.0,63.7948,63.7948,63.7728,63.7874,129692.0
2019-07-02 13:20:00,86.94,86.95,86.93,86.93,82532.0,63.7874,63.7948,63.7801,63.7801,82532.0
2019-07-02 13:30:00,86.93,86.97,86.92,86.96,416075.0,63.7801,63.8094,63.7728,63.8021,416075.0
2019-07-02 13:40:00,86.96,86.97,86.94,86.96,107632.0,63.8021,63.8094,63.7874,63.8021,107632.0
2019-07-02 13:50:00,86.96,86.97,86.94,86.95,113221.0,63.8021,63.8094,63.7874,63.7948,113221.0
2019-07-02 14:00:00,86.95,86.97,86.94,86.96,442836.0,63.7948,63.8094,63.7874,63.8021,442836.0
2019-07-02 14:10:00,86.95,86.97,86.94,86.95,236567.0,63.7948,63.8094,63.7874,63.7948,236567.0
2019-07-02 14:20:00,86.95,86.96,86.92,86.92,180198.0,63.7948,63.8021,63.7728,63.7728,180198.0
2019-07-02 14:30:00,86.92,86.95,86.92,86.92,305541.0,63.7728,63.7948,63.7728,63.7728,305541.0
2019-07-02 14:40:00,86.92,86.94,86.91,86.92,506321.0,63.7728,63.7874,63.7654,63.7728,506321.0
2019-07-02 14:50:00,86.92,86.93,86.89,86.91,136261.0,63.7728,63.7801,63.7507,63.7654,136261.0
2019-07-02 15:00:00,86.91,86.96,86.91,86.95,213815.0,63.7654,63.8021,63.7654,63.7948,213815.0
2019-07-02 15:10:00,86.95,86.97,86.93,86.96,749838.0,63.7948,63.8094,63.7801,63.8021,749838.0
2019-07-02 15:20:00,86.96,86.98,86.95,86.96,430876.0,63.8021,63.8168,63.7948,63.8021,430876.0
2019-07-02 15:30:00,86.95,86.99,86.95,86.99,387107.0,63.7948,63.8241,63.7948,63.8241,387107.0
2019-07-02 15:40:00,86.99,87.0,86.95,86.97,529402.0,63.8241,63.8315,63.7948,63.8094,529402.0
2019-07-02 15:50:00,86.96,87.0,86.96,87.0,581126.0,63.8021,63.8315,63.8021,63.8315,581126.0
2019-07-03 09:30:00,87.07,87.11,87.03,87.11,668020.0,63.8828,63.9122,63.8535,63.9122,668020.0
2019-07-03 09:40:00,87.11,87.13,87.1,87.1,1426805.0,63.9122,63.9268,63.9048,63.9048,1426805.0
2019-07-03 09:50:00,87.11,87.14,87.11,87.14,310633.0,63.9122,63.9342,63.9122,63.9342,310633.0
2019-07-03 10:00:00,87.14,87.16,87.14,87.15,226863.0,63.9342,63.9488,63.9342,63.9415,226863.0
2019-07-03 10:10:00,87.16,87.19,87.14,87.18,487407.0,63.9488,63.9709,63.9342,63.9635,487407.0
2019-07-03 10:20:00,87.19,87.2,87.17,87.2,864145.0,63.9709,63.9782,63.9562,63.9782,864145.0
2019-07-03 10:30:00,87.2,87.23,87.19,87.23,1103517.0,63.9782,64.0002,63.9709,64.0002,1103517.0
2019-07-03 10:40:00,87.23,87.25,87.22,87.24,932446.0,64.0002,64.0149,63.9929,64.0075,932446.0
2019-07-03 10:50:00,87.24,87.27,87.23,87.26,468075.0,64.0075,64.0296,64.0002,64.0222,468075.0
2019-07-03 11:00:00,87.26,87.27,87.24,87.25,442012.0,64.0222,64.0296,64.0075,64.0149,442012.0
2019-07-03 11:10:00,87.25,87.25,87.22,87.23,852757.0,64.0149,64.0149,63.9929,64.0002,852757.0
2019-07-03 11:20:00,87.23,87.25,87.22,87.24,360304.0,64.0002,64.0149,63.9929,64.0075,360304.0
2019-07-03 11:30:00,87.25,87.28,87.24,87.28,378413.0,64.0149,64.0369,64.0075,64.0369,378413.0
2019-07-03 11:40:00,87.28,87.29,87.27,87.29,170518.0,64.0369,64.0442,64.0296,64.0442,170518.0
2019-07-03 11:50:00,87.29,87.3,87.27,87.3,285300.0,64.0442,64.0516,64.0296,64.0516,285300.0
2019-07-03 12:00:00,87.29,87.32,87.29,87.31,418918.0,64.0442,64.0662,64.0442,64.0589,418918.0
2019-07-03 12:10:00,87.3,87.37,87.3,87.37,1494236.0,64.0516,64.1029,64.0516,64.1029,1494236.0
2019-07-03 12:20:00,87.37,87.37,87.36,87.37,377471.0,64.1029,64.1029,64.0956,64.1029,377471.0
2019-07-03 12:30:00,87.37,87.39,87.34,87.36,1033907.0,64.1029,64.1176,64.0809,64.0956,1033907.0
2019-07-03 12:40:00,87.35,87.36,87.29,87.31,760490.0,64.0882,64.0956,64.0442,64.0589,760490.0
2019-07-03 12:50:00,87.31,87.36,87.31,87.34,1541498.0,64.0589,64.0956,64.0589,64.0809,1541498.0
2019-07-05 09:30:00,87.08,87.09,86.99,87.01,888603.0,63.8902,63.8975,63.8241,63.8388,888603.0
2019-07-05 09:40:00,87.0,87.01,86.97,87.0,607995.0,63.8315,63.8388,63.8094,63.8315,607995.0
2019-07-05 09:50:00,87.0,87.0,86.97,86.97,262562.0,63.8315,63.8315,63.8094,63.8094,262562.0
2019-07-05 10:00:00,86.97,87.04,86.95,87.04,530985.0,63.8094,63.8608,63.7948,63.8608,530985.0
2019-07-05 10:10:00,87.04,87.05,86.97,87.0,576757.0,63.8608,63.8681,63.8094,63.8315,576757.0
2019-07-05 10:20:00,87.0,87.0,86.95,86.95,639136.0,63.8315,63.8315,63.7948,63.7948,639136.0
2019-07-05 10:30:00,86.96,86.97,86.91,86.92,392569.0,63.8021,63.8094,63.7654,63.7728,392569.0
2019-07-05 10:40:00,86.91,86.92,86.88,86.9,803836.0,63.7654,63.7728,63.7434,63.7581,803836.0
2019-07-05 10:50:00,86.9,86.93,86.88,86.91,1276916.0,63.7581,63.7801,63.7434,63.7654,1276916.0
2019-07-05 11:00:00,86.91,86.92,86.88,86.9,486750.0,63.7654,63.7728,63.7434,63.7581,486750.0
2019-07-05 11:10:00,86.91,86.95,86.9,86.94,697752.0,63.7654,63.7948,63.7581,63.7874,697752.0
2019-07-05 11:20:00,86.94,86.95,86.91,86.93,159680.0,63.7874,63.7948,63.7654,63.7801,159680.0
2019-07-05 11:30:00,86.92,86.94,86.91,86.93,108773.0,63.7728,63.7874,63.7654,63.7801,108773.0
2019-07-05 11:40:00,86.92,86.93,86.85,86.88,442198.0,63.7728,63.7801,63.7214,63.7434,442198.0
2019-07-05 11:50:00,86.88,86.93,86.87,86.92,238772.0,63.7434,63.7801,63.7361,63.7728,238772.0
2019-07-05 12:00:00,86.92,86.94,86.89,86.92,428766.0,63.7728,63.7874,63.7507,63.7728,428766.0
2019-07-05 12:10:00,86.91,86.96,86.9,86.95,313897.0,63.7654,63.8021,63.7581,63.7948,313897.0
2019-07-05 12:20:00,86.95,86.97,86.93,86.95,236933.0,63.7948,63.8094,63.7801,63.7948,236933.0
2019-07-05 12:30:00,86.95,86.99,86.94,86.98,241263.0,63.7948,63.8241,63.7874,63.8168,241263.0
2019-07-05 12:40:00,86.98,86.99,86.96,86.98,92351.0,63.8168,63.8241,63.8021,63.8168,92351.0
2019-07-05 12:50:00,86.98,87.0,86.98,86.99,144833.0,63.8168,63.8315,63.8168,63.8241,144833.0
2019-07-05 13:00:00,87.0,87.01,86.98,87.0,181067.0,63.8315,63.8388,63.8168,63.8315,181067.0
2019-07-05 13:10:00,87.01,87.02,87.0,87.02,120400.0,63.8388,63.8461,63.8315,63.8461,120400.0
2019-07-05 13:20:00,87.02,87.03,87.01,87.02,132039.0,63.8461,63.8535,63.8388,63.8461,132039.0
2019-07-05 13:30:00,87.02,87.02,87.0,87.02,198665.0,63.8461,63.8461,63.8315,63.8461,198665.0
2019-07-05 13:40:00,87.02,87.03,87.02,87.03,51981.0,63.8461,63.8535,63.8461,63.8535,51981.0
2019-07-05 13:50:00,87.03,87.03,87.0,87.03,98019.0,63.8535,63.8535,63.8315,63.8535,98019.0
2019-07-05 14:00:00,87.03,87.05,87.0,87.02,159366.0,63.8535,63.8681,63.8315,63.8461,159366.0
2019-07-05 14:10:00,87.02,87.04,87.0,87.03,327793.0,63.8461,63.8608,63.8315,63.8535,327793.0
2019-07-05 14:20:00,87.03,87.04,87.0,87.01,81916.0,63.8535,63.8608,63.8315,63.8388,81916.0
2019-07-05 14:30:00,87.01,87.05,87.01,87.05,245777.0,63.8388,63.8681,63.8388,63.8681,245777.0
2019-07-05 14:40:00,87.05,87.05,87.03,87.04,87008.0,63.8681,63.8681,63.8535,63.8608,87008.0
2019-07-05 14:50:00,87.05,87.05,87.02,87.04,315062.0,63.8681,63.8681,63.8461,63.8608,315062.0
2019-07-05 15:00:00,87.03,87.04,87.0,87.02,140367.0,63.8535,63.8608,63.8315,63.8461,140367.0
2019-07-05 15:10:00,87.02,87.03,86.99,87.0,141535.0,63.8461,63.8535,63.8241,63.8315,141535.0
2019-07-05 15:20:00,87.01,87.04,87.0,87.04,144548.0,63.8388,63.8608,63.8315,63.8608,144548.0
2019-07-05 15:30:00,87.04,87.05,87.0,87.01,261291.0,63.8608,63.8681,63.8315,63.8388,261291.0
2019-07-05 15:40:00,87.01,87.01,86.97,86.99,643633.0,63.8388,63.8388,63.8094,63.8241,643633.0
2019-07-05 15:50:00,86.99,87.02,86.97,87.0,1044679.0,63.8241,63.8461,63.8094,63.8315,1044679.0
2019-07-08 09:30:00,86.95,86.95,86.87,86.87,273089.0,63.7948,63.7948,63.7361,63.7361,273089.0
2019-07-08 09:40:00,86.88,86.89,86.86,86.87,363339.0,63.7434,63.7507,63.7287,63.7361,363339.0
2019-07-08 09:50:00,86.87,86.88,86.85,86.85,903656.0,63.7361,63.7434,63.7214,63.7214,903656.0
2019-07-08 10:00:00,86.86,86.9,86.84,86.9,642105.0,63.7287,63.7581,63.7141,63.7581,642105.0
2019-07-08 10:10:00,86.9,86.92,86.89,86.9,292228.0,63.7581,63.7728,63.7507,63.7581,292228.0
2019-07-08 10:20:00,86.9,86.9,86.87,86.89,308388.0,63.7581,63.7581,63.7361,63.7507,308388.0
2019-07-08 10:30:00,86.9,86.9,86.85,86.87,210113.0,63.7581,63.7581,63.7214,63.7361,210113.0
2019-07-08 10:40:00,86.87,86.87,86.83,86.84,291954.0,63.7361,63.7361,63.7067,63.7141,291954.0
2019-07-08 10:50:00,86.84,86.85,86.82,86.84,433863.0,63.7141,63.7214,63.6994,63.7141,433863.0
2019-07-08 11:00:00,86.84,86.84,86.83,86.83,306998.0,63.7141,63.7141,63.7067,63.7067,306998.0
2019-07-08 11:10:00,86.84,86.86,86.82,86.84,540909.0,63.7141,63.7287,63.6994,63.7141,540909.0
2019-07-08 11:20:00,86.84,86.86,86.82,86.84,230534.0,63.7141,63.7287,63.6994,63.7141,230534.0
2019-07-08 11:30:00,86.83,86.84,86.81,86.82,208992.0,63.7067,63.7141,63.6921,63.6994,208992.0
2019-07-08 11:40:00,86.82,86.84,86.81,86.84,173192.0,63.6994,63.7141,63.6921,63.7141,173192.0
2019-07-08 11:50:00,86.84,86.86,86.83,86.84,97777.0,63.7141,63.7287,63.7067,63.7141,97777.0
2019-07-08 12:00:00,86.84,86.84,86.81,86.84,142957.0,63.7141,63.7141,63.6921,63.7141,142957.0
2019-07-08 12:10:00,86.84,86.84,86.83,86.84,50858.0,63.7141,63.7141,63.7067,63.7141,50858.0
2019-07-08 12:20:00,86.84,86.84,86.83,86.84,78548.0,63.7141,63.7141,63.7067,63.7141,78548.0
2019-07-08 12:30:00,86.84,86.87,86.83,86.87,141657.0,63.7141,63.7361,63.7067,63.7361,141657.0
2019-07-08 12:40:00,86.87,86.88,86.86,86.88,86328.0,63.7361,63.7434,63.7287,63.7434,86328.0
2019-07-08 12:50:00,86.88,86.89,86.85,86.87,225566.0,63.7434,63.7507,63.7214,63.7361,225566.0
2019-07-08 13:00:00,86.87,86.88,86.86,86.88,123554.0,63.7361,63.7434,63.7287,63.7434,123554.0
2019-07-08 13:10:00,86.88,86.88,86.83,86.84,345880.0,63.7434,63.7434,63.7067,63.7141,345880.0
2019-07-08 13:20:00,86.84,86.84,86.83,86.83,57424.0,63.7141,63.7141,63.7067,63.7067,57424.0
2019-07-08 13:30:00,86.83,86.85,86.83,86.84,234565.0,63.7067,63.7214,63.7067,63.7141,234565.0
2019-07-08 13:40:00,86.84,86.85,86.82,86.84,162144.0,63.7141,63.7214,63.6994,63.7141,162144.0
2019-07-08 13:50:00,86.84,86.85,86.82,86.83,98818.0,63.7141,63.7214,63.6994,63.7067,98818.0
2019-07-08 14:00:00,86.83,86.84,86.81,86.84,188106.0,63.7067,63.7141,63.6921,63.7141,188106.0
2019-07-08 14:10:00,86.83,86.84,86.82,86.82,158632.0,63.7067,63.7141,63.6994,63.6994,158632.0
2019-07-08 14:20:00,86.82,86.83,86.81,86.83,794327.0,63.6994,63.7067,63.6921,63.7067,794327.0
2019-07-08 14:30:00,86.83,86.86,86.82,86.86,145521.0,63.7067,63.7287,63.6994,63.7287,145521.0
2019-07-08 14:40:00,86.86,86.89,86.85,86.88,127565.0,63.7287,63.7507,63.7214,63.7434,127565.0
2019-07-08 14:50:00,86.88,86.89,86.86,86.87,225560.0,63.7434,63.7507,63.7287,63.7361,225560.0
2019-07-08 15:00:00,86.86,86.88,86.84,86.87,111781.0,63.7287,63.7434,63.7141,63.7361,111781.0
2019-07-08 15:10:00,86.87,86.9,86.87,86.87,131677.0,63.7361,63.7581,63.7361,63.7361,131677.0
2019-07-08 15:20:00,86.87,86.88,86.85,86.87,113884.0,63.7361,63.7434,63.7214,63.7361,113884.0
2019-07-08 15:30:00,86.87,86.9,86.86,86.88,187492.0,63.7361,63.7581,63.7287,63.7434,187492.0
2019-07-08 15:40:00,86.88,86.88,86.85,86.86,331535.0,63.7434,63.7434,63.7214,63.7287,331535.0
2019-07-08 15:50:00,86.86,86.86,86.82,86.82,1228051.0,63.7287,63.7287,63.6994,63.6994,1228051.0
2019-07-09 09:30:00,86.72,86.79,86.72,86.74,184802.0,63.626,63.6774,63.626,63.6407,184802.0
2019-07-09 09:40:00,86.75,86.78,86.72,86.73,1309826.0,63.648,63.67,63.626,63.6334,1309826.0
2019-07-09 09:50:00,86.73,86.75,86.71,86.73,365540.0,63.6334,63.648,63.6187,63.6334,365540.0
2019-07-09 10:00:00,86.74,86.76,86.74,86.75,392240.0,63.6407,63.6554,63.6407,63.648,392240.0
2019-07-09 10:10:00,86.75,86.75,86.72,86.73,317194.0,63.648,63.648,63.626,63.6334,317194.0
2019-07-09 10:20:00,86.72,86.74,86.71,86.73,175964.0,63.626,63.6407,63.6187,63.6334,175964.0
2019-07-09 10:30:00,86.73,86.79,86.72,86.79,623957.0,63.6334,63.6774,63.626,63.6774,623957.0
2019-07-09 10:40:00,86.79,86.8,86.75,86.76,980841.0,63.6774,63.6847,63.648,63.6554,980841.0
2019-07-09 10:50:00,86.76,86.77,86.74,86.75,114312.0,63.6554,63.6627,63.6407,63.648,114312.0
2019-07-09 11:00:00,86.75,86.77,86.73,86.76,757329.0,63.648,63.6627,63.6334,63.6554,757329.0
2019-07-09 11:10:00,86.76,86.78,86.75,86.77,286719.0,63.6554,63.67,63.648,63.6627,286719.0
2019-07-09 11:20:00,86.77,86.78,86.75,86.75,243045.0,63.6627,63.67,63.648,63.648,243045.0
2019-07-09 11:30:00,86.75,86.77,86.75,86.77,102057.0,63.648,63.6627,63.648,63.6627,102057.0
2019-07-09 11:40:00,86.77,86.77,86.75,86.76,273383.0,63.6627,63.6627,63.648,63.6554,273383.0
2019-07-09 11:50:00,86.76,86.78,86.75,86.78,71074.0,63.6554,63.67,63.648,63.67,71074.0
2019-07-09 12:00:00,86.78,86.79,86.77,86.77,130927.0,63.67,63.6774,63.6627,63.6627,130927.0
2019-07-09 12:10:00,86.77,86.8,86.76,86.78,49907.0,63.6627,63.6847,63.6554,63.67,49907.0
2019-07-09 12:20:00,86.79,86.79,86.77,86.77,64317.0,63.6774,63.6774,63.6627,63.6627,64317.0
2019-07-09 12:30:00,86.77,86.77,86.76,86.77,93207.0,63.6627,63.6627,63.6554,63.6627,93207.0
2019-07-09 12:40:00,86.77,86.77,86.76,86.76,73479.0,63.6627,63.6627,63.6554,63.6554,73479.0
2019-07-09 12:50:00,86.76,86.77,86.74,86.75,224194.0,63.6554,63.6627,63.6407,63.648,224194.0
2019-07-09 13:00:00,86.75,86.76,86.74,86.75,57513.0,63.648,63.6554,63.6407,63.648,57513.0
2019-07-09 13:10:00,86.75,86.76,86.74,86.75,127373.0,63.648,63.6554,63.6407,63.648,127373.0
2019-07-09 13:20:00,86.75,86.76,86.74,86.76,39819.0,63.648,63.6554,63.6407,63.6554,39819.0
2019-07-09 13:30:00,86.76,86.76,86.74,86.75,98100.0,63.6554,63.6554,63.6407,63.648,98100.0
2019-07-09 13:40:00,86.75,86.76,86.74,86.75,101352.0,63.648,63.6554,63.6407,63.648,101352.0
2019-07-09 13:50:00,86.76,86.76,86.75,86.76,27307.0,63.6554,63.6554,63.648,63.6554,27307.0
2019-07-09 14:00:00,86.76,86.76,86.74,86.75,205803.0,63.6554,63.6554,63.6407,63.648,205803.0
2019-07-09 14:10:00,86.75,86.77,86.74,86.77,84199.0,63.648,63.6627,63.6407,63.6627,84199.0
2019-07-09 14:20:00,86.77,86.77,86.74,86.75,231202.0,63.6627,63.6627,63.6407,63.648,231202.0
2019-07-09 14:30:00,86.75,86.75,86.72,86.73,177580.0,63.648,63.648,63.626,63.6334,177580.0
2019-07-09 14:40:00,86.73,86.75,86.72,86.73,337259.0,63.6334,63.648,63.626,63.6334,337259.0
2019-07-09 14:50:00,86.73,86.74,86.72,86.72,133624.0,63.6334,63.6407,63.626,63.626,133624.0
2019-07-09 15:00:00,86.72,86.76,86.71,86.73,1329186.0,63.626,63.6554,63.6187,63.6334,1329186.0
2019-07-09 15:10:00,86.73,86.73,86.71,86.73,307175.0,63.6334,63.6334,63.6187,63.6334,307175.0
2019-07-09 15:20:00,86.73,86.73,86.7,86.72,183951.0,63.6334,63.6334,63.6113,63.626,183951.0
2019-07-09 15:30:00,86.72,86.75,86.71,86.74,161184.0,63.626,63.648,63.6187,63.6407,161184.0
2019-07-09 15:40:00,86.74,86.76,86.73,86.76,363080.0,63.6407,63.6554,63.6334,63.6554,363080.0
2019-07-09 15:50:00,86.76,86.8,86.73,86.74,2145052.0,63.6554,63.6847,63.6334,63.6407,2145052.0
2019-07-10 09:30:00,86.9,87.01,86.89,87.0,1283746.0,63.7581,63.8388,63.7507,63.8315,1283746.0
2019-07-10 09:40:00,87.0,87.04,86.99,87.04,427800.0,63.8315,63.8608,63.8241,63.8608,427800.0
2019-07-10 09:50:00,87.03,87.08,87.03,87.05,1614796.0,63.8535,63.8902,63.8535,63.8681,1614796.0
2019-07-10 10:00:00,87.06,87.07,87.04,87.04,508519.0,63.8755,63.8828,63.8608,63.8608,508519.0
2019-07-10 10:10:00,87.04,87.04,86.98,87.0,333172.0,63.8608,63.8608,63.8168,63.8315,333172.0
2019-07-10 10:20:00,87.0,87.01,86.96,86.96,822126.0,63.8315,63.8388,63.8021,63.8021,822126.0
2019-07-10 10:30:00,86.97,87.05,86.96,87.05,526356.0,63.8094,63.8681,63.8021,63.8681,526356.0
2019-07-10 10:40:00,87.05,87.07,86.99,87.03,440812.0,63.8681,63.8828,63.8241,63.8535,440812.0
2019-07-10 10:50:00,87.03,87.03,86.97,86.98,1160380.0,63.8535,63.8535,63.8094,63.8168,1160380.0
2019-07-10 11:00:00,86.98,87.0,86.94,86.94,465757.0,63.8168,63.8315,63.7874,63.7874,465757.0
2019-07-10 11:10:00,86.95,86.98,86.94,86.95,97139.0,63.7948,63.8168,63.7874,63.7948,97139.0
2019-07-10 11:20:00,86.94,86.98,86.93,86.93,271916.0,63.7874,63.8168,63.7801,63.7801,271916.0
2019-07-10 11:30:00,86.93,86.97,86.93,86.95,530238.0,63.7801,63.8094,63.7801,63.7948,530238.0
2019-07-10 11:40:00,86.95,86.98,86.95,86.97,158558.0,63.7948,63.8168,63.7948,63.8094,158558.0
2019-07-10 11:50:00,86.97,86.98,86.95,86.96,119211.0,63.8094,63.8168,63.7948,63.8021,119211.0
2019-07-10 12:00:00,86.96,86.98,86.95,86.97,716313.0,63.8021,63.8168,63.7948,63.8094,716313.0
2019-07-10 12:10:00,86.96,86.97,86.95,86.96,147131.0,63.8021,63.8094,63.7948,63.8021,147131.0
2019-07-10 12:20:00,86.97,86.98,86.95,86.98,70893.0,63.8094,63.8168,63.7948,63.8168,70893.0
2019-07-10 12:30:00,86.98,87.03,86.97,87.01,363128.0,63.8168,63.8535,63.8094,63.8388,363128.0
2019-07-10 12:40:00,87.0,87.04,87.0,87.02,412809.0,63.8315,63.8608,63.8315,63.8461,412809.0
2019-07-10 12:50:00,87.02,87.03,87.0,87.02,116831.0,63.8461,63.8535,63.8315,63.8461,116831.0
2019-07-10 13:00:00,87.02,87.03,86.99,87.0,140251.0,63.8461,63.8535,63.8241,63.8315,140251.0
2019-07-10 13:10:00,87.0,87.02,87.0,87.02,156157.0,63.8315,63.8461,63.8315,63.8461,156157.0
2019-07-10 13:20:00,87.01,87.03,87.01,87.03,265578.0,63.8388,63.8535,63.8388,63.8535,265578.0
2019-07-10 13:30:00,87.02,87.04,87.02,87.03,330038.0,63.8461,63.8608,63.8461,63.8535,330038.0
2019-07-10 13:40:00,87.04,87.05,87.03,87.05,204064.0,63.8608,63.8681,63.8535,63.8681,204064.0
2019-07-10 13:50:00,87.05,87.05,87.02,87.03,208028.0,63.8681,63.8681,63.8461,63.8535,208028.0
2019-07-10 14:00:00,87.03,87.05,87.02,87.03,272147.0,63.8535,63.8681,63.8461,63.8535,272147.0
2019-07-10 14:10:00,87.03,87.03,86.99,86.99,71648.0,63.8535,63.8535,63.8241,63.8241,71648.0
2019-07-10 14:20:00,86.99,87.0,86.96,86.97,136914.0,63.8241,63.8315,63.8021,63.8094,136914.0
2019-07-10 14:30:00,86.98,87.0,86.96,86.96,60964.0,63.8168,63.8315,63.8021,63.8021,60964.0
2019-07-10 14:40:00,86.97,86.97,86.93,86.94,67074.0,63.8094,63.8094,63.7801,63.7874,67074.0
2019-07-10 14:50:00,86.93,86.96,86.92,86.95,120041.0,63.7801,63.8021,63.7728,63.7948,120041.0
2019-07-10 15:00:00,86.95,86.96,86.91,86.94,108159.0,63.7948,63.8021,63.7654,63.7874,108159.0
2019-07-10 15:10:00,86.93,86.95,86.91,86.91,179712.0,63.7801,63.7948,63.7654,63.7654,179712.0
2019-07-10 15:20:00,86.91,86.95,86.9,86.94,349522.0,63.7654,63.7948,63.7581,63.7874,349522.0
2019-07-10 15:30:00,86.94,86.96,86.89,86.9,214288.0,63.7874,63.8021,63.7507,63.7581,214288.0
2019-07-10 15:40:00,86.9,86.94,86.89,86.91,292081.0,63.7581,63.7874,63.7507,63.7654,292081.0
2019-07-10 15:50:00,86.91,86.98,86.9,86.96,1479276.0,63.7654,63.8168,63.7581,63.8021,1479276.0
2019-07-11 09:30:00,87.01,87.01,86.93,86.97,196695.0,63.8388,63.8388,63.7801,63.8094,196695.0
2019-07-11 09:40:00,86.97,86.98,86.94,86.97,347751.0,63.8094,63.8168,63.7874,63.8094,347751.0
2019-07-11 09:50:00,86.97,86.98,86.96,86.97,148322.0,63.8094,63.8168,63.8021,63.8094,148322.0
2019-07-11 10:00:00,86.97,86.98,86.92,86.93,416798.0,63.8094,63.8168,63.7728,63.7801,416798.0
2019-07-11 10:10:00,86.92,86.93,86.9,86.92,367687.0,63.7728,63.7801,63.7581,63.7728,367687.0
2019-07-11 10:20:00,86.92,86.92,86.89,86.9,389467.0,63.7728,63.7728,63.7507,63.7581,389467.0
2019-07-11 10:30:00,86.9,86.9,86.86,86.87,275885.0,63.7581,63.7581,63.7287,63.7361,275885.0
2019-07-11 10:40:00,86.87,86.87,86.86,86.86,307830.0,63.7361,63.7361,63.7287,63.7287,307830.0
2019-07-11 10:50:00,86.87,86.88,86.86,86.88,359955.0,63.7361,63.7434,63.7287,63.7434,359955.0
2019-07-11 11:00:00,86.88,86.89,86.87,86.89,114617.0,63.7434,63.7507,63.7361,63.7507,114617.0
2019-07-11 11:10:00,86.89,86.93,86.88,86.92,137076.0,63.7507,63.7801,63.7434,63.7728,137076.0
2019-07-11 11:20:00,86.92,86.93,86.92,86.93,71663.0,63.7728,63.7801,63.7728,63.7801,71663.0
2019-07-11 11:30:00,86.92,86.94,86.91,86.93,295824.0,63.7728,63.7874,63.7654,63.7801,295824.0
2019-07-11 11:40:00,86.93,86.94,86.91,86.92,70854.0,63.7801,63.7874,63.7654,63.7728,70854.0
2019-07-11 11:50:00,86.92,86.93,86.92,86.93,53428.0,63.7728,63.7801,63.7728,63.7801,53428.0
2019-07-11 12:00:00,86.92,86.94,86.92,86.94,142506.0,63.7728,63.7874,63.7728,63.7874,142506.0
2019-07-11 12:10:00,86.94,86.94,86.91,86.92,323731.0,63.7874,63.7874,63.7654,63.7728,323731.0
2019-07-11 12:20:00,86.92,86.92,86.91,86.91,70958.0,63.7728,63.7728,63.7654,63.7654,70958.0
2019-07-11 12:30:00,86.91,86.92,86.91,86.91,26664.0,63.7654,63.7728,63.7654,63.7654,26664.0
2019-07-11 12:40:00,86.92,86.92,86.91,86.92,55285.0,63.7728,63.7728,63.7654,63.7728,55285.0
2019-07-11 12:50:00,86.92,86.92,86.89,86.91,187514.0,63.7728,63.7728,63.7507,63.7654,187514.0
2019-07-11 13:00:00,86.9,86.91,86.83,86.83,928263.0,63.7581,63.7654,63.7067,63.7067,928263.0
2019-07-11 13:10:00,86.83,86.85,86.83,86.83,280816.0,63.7067,63.7214,63.7067,63.7067,280816.0
2019-07-11 13:20:00,86.84,86.84,86.77,86.78,420666.0,63.7141,63.7141,63.6627,63.67,420666.0
2019-07-11 13:30:00,86.78,86.78,86.73,86.78,2358914.0,63.67,63.67,63.6334,63.67,2358914.0
2019-07-11 13:40:00,86.78,86.78,86.69,86.71,1094015.0,63.67,63.67,63.604,63.6187,1094015.0
2019-07-11 13:50:00,86.71,86.73,86.7,86.72,297332.0,63.6187,63.6334,63.6113,63.626,297332.0
2019-07-11 14:00:00,86.72,86.74,86.7,86.7,628463.0,63.626,63.6407,63.6113,63.6113,628463.0
2019-07-11 14:10:00,86.71,86.71,86.67,86.68,607284.0,63.6187,63.6187,63.5893,63.5967,607284.0
2019-07-11 14:20:00,86.68,86.73,86.67,86.72,400836.0,63.5967,63.6334,63.5893,63.626,400836.0
2019-07-11 14:30:00,86.73,86.78,86.72,86.78,555020.0,63.6334,63.67,63.626,63.67,555020.0
2019-07-11 14:40:00,86.78,86.82,86.77,86.8,760765.0,63.67,63.6994,63.6627,63.6847,760765.0
2019-07-11 14:50:00,86.8,86.81,86.78,86.79,136474.0,63.6847,63.6921,63.67,63.6774,136474.0
2019-07-11 15:00:00,86.79,86.81,86.78,86.8,123106.0,63.6774,63.6921,63.67,63.6847,123106.0
2019-07-11 15:10:00,86.81,86.82,86.8,86.82,122140.0,63.6921,63.6994,63.6847,63.6994,122140.0
2019-07-11 15:20:00,86.81,86.82,86.8,86.8,181015.0,63.6921,63.6994,63.6847,63.6847,181015.0
2019-07-11 15:30:00,86.8,86.82,86.8,86.81,193197.0,63.6847,63.6994,63.6847,63.6921,193197.0
2019-07-11 15:40:00,86.81,86.85,86.79,86.84,1649499.0,63.6921,63.7214,63.6774,63.7141,1649499.0
2019-07-11 15:50:00,86.85,86.87,86.8,86.8,1985258.0,63.7214,63.7361,63.6847,63.6847,1985258.0
2019-07-12 09:30:00,86.83,86.83,86.73,86.76,484964.0,63.7067,63.7067,63.6334,63.6554,484964.0
2019-07-12 09:40:00,86.77,86.78,86.74,86.77,299706.0,63.6627,63.67,63.6407,63.6627,299706.0
2019-07-12 09:50:00,86.77,86.79,86.76,86.79,872304.0,63.6627,63.6774,63.6554,63.6774,872304.0
2019-07-12 10:00:00,86.79,86.79,86.75,86.79,549809.0,63.6774,63.6774,63.648,63.6774,549809.0
2019-07-12 10:10:00,86.79,86.79,86.77,86.78,561415.0,63.6774,63.6774,63.6627,63.67,561415.0
2019-07-12 10:20:00,86.78,86.78,86.73,86.75,882362.0,63.67,63.67,63.6334,63.648,882362.0
2019-07-12 10:30:00,86.75,86.77,86.72,86.72,69064.0,63.648,63.6627,63.626,63.626,69064.0
2019-07-12 10:40:00,86.73,86.75,86.72,86.75,83296.0,63.6334,63.648,63.626,63.648,83296.0
2019-07-12 10:50:00,86.74,86.76,86.74,86.75,119328.0,63.6407,63.6554,63.6407,63.648,119328.0
2019-07-12 11:00:00,86.74,86.75,86.74,86.74,41326.0,63.6407,63.648,63.6407,63.6407,41326.0
2019-07-12 11:10:00,86.75,86.81,86.74,86.79,192320.0,63.648,63.6921,63.6407,63.6774,192320.0
2019-07-12 11:20:00,86.79,86.8,86.78,86.8,147745.0,63.6774,63.6847,63.67,63.6847,147745.0
2019-07-12 11:30:00,86.8,86.82,86.79,86.81,153878.0,63.6847,63.6994,63.6774,63.6921,153878.0
2019-07-12 11:40:00,86.81,86.83,86.8,86.81,134944.0,63.6921,63.7067,63.6847,63.6921,134944.0
2019-07-12 11:50:00,86.81,86.82,86.8,86.82,86904.0,63.6921,63.6994,63.6847,63.6994,86904.0
2019-07-12 12:00:00,86.83,86.84,86.81,86.81,63290.0,63.7067,63.7141,63.6921,63.6921,63290.0
2019-07-12 12:10:00,86.81,86.82,86.8,86.81,69004.0,63.6921,63.6994,63.6847,63.6921,69004.0
2019-07-12 12:20:00,86.81,86.83,86.81,86.83,49131.0,63.6921,63.7067,63.6921,63.7067,49131.0
2019-07-12 12:30:00,86.83,86.85,86.82,86.84,188282.0,63.7067,63.7214,63.6994,63.7141,188282.0
2019-07-12 12:40:00,86.85,86.88,86.82,86.88,146444.0,63.7214,63.7434,63.6994,63.7434,146444.0
2019-07-12 12:50:00,86.88,86.9,86.87,86.88,498035.0,63.7434,63.7581,63.7361,63.7434,498035.0
2019-07-12 13:00:00,86.89,86.9,86.86,86.88,287260.0,63.7507,63.7581,63.7287,63.7434,287260.0
2019-07-12 13:10:00,86.88,86.88,86.85,86.86,54805.0,63.7434,63.7434,63.7214,63.7287,54805.0
2019-07-12 13:20:00,86.86,86.87,86.85,86.86,25394.0,63.7287,63.7361,63.7214,63.7287,25394.0
2019-07-12 13:30:00,86.86,86.87,86.86,86.86,27717.0,63.7287,63.7361,63.7287,63.7287,27717.0
2019-07-12 13:40:00,86.87,86.87,86.85,86.87,117173.0,63.7361,63.7361,63.7214,63.7361,117173.0
2019-07-12 13:50:00,86.87,86.89,86.86,86.89,66239.0,63.7361,63.7507,63.7287,63.7507,66239.0
2019-07-12 14:00:00,86.88,86.89,86.86,86.88,114448.0,63.7434,63.7507,63.7287,63.7434,114448.0
2019-07-12 14:10:00,86.88,86.9,86.87,86.89,81674.0,63.7434,63.7581,63.7361,63.7507,81674.0
2019-07-12 14:20:00,86.9,86.91,86.89,86.91,291014.0,63.7581,63.7654,63.7507,63.7654,291014.0
2019-07-12 14:30:00,86.91,86.91,86.9,86.91,87591.0,63.7654,63.7654,63.7581,63.7654,87591.0
2019-07-12 14:40:00,86.9,86.91,86.9,86.9,262695.0,63.7581,63.7654,63.7581,63.7581,262695.0
2019-07-12 14:50:00,86.9,86.91,86.88,86.9,243857.0,63.7581,63.7654,63.7434,63.7581,243857.0
2019-07-12 15:00:00,86.9,86.9,86.89,86.89,51817.0,63.7581,63.7581,63.7507,63.7507,51817.0
2019-07-12 15:10:00,86.89,86.9,86.88,86.9,326591.0,63.7507,63.7581,63.7434,63.7581,326591.0
2019-07-12 15:20:00,86.89,86.9,86.87,86.88,128648.0,63.7507,63.7581,63.7361,63.7434,128648.0
2019-07-12 15:30:00,86.88,86.89,86.87,86.89,323454.0,63.7434,63.7507,63.7361,63.7507,323454.0
2019-07-12 15:40:00,86.89,86.91,86.88,86.91,1107704.0,63.7507,63.7654,63.7434,63.7654,1107704.0
2019-07-12 15:50:00,86.91,86.94,86.88,86.92,1697062.0,63.7654,63.7874,63.7434,63.7728,1697062.0
2019-07-15 09:30:00,86.91,86.92,86.86,86.88,304678.0,63.7654,63.7728,63.7287,63.7434,304678.0
2019-07-15 09:40:00,86.88,86.9,86.88,86.9,1247144.0,63.7434,63.7581,63.7434,63.7581,1247144.0
2019-07-15 09:50:00,86.9,86.92,86.89,86.92,654816.0,63.7581,63.7728,63.7507,63.7728,654816.0
2019-07-15 10:00:00,86.92,86.94,86.91,86.94,132372.0,63.7728,63.7874,63.7654,63.7874,132372.0
2019-07-15 10:10:00,86.94,86.98,86.93,86.97,410635.0,63.7874,63.8168,63.7801,63.8094,410635.0
2019-07-15 10:20:00,86.97,87.02,86.97,87.02,279057.0,63.8094,63.8461,63.8094,63.8461,279057.0
2019-07-15 10:30:00,87.02,87.04,87.0,87.01,827151.0,63.8461,63.8608,63.8315,63.8388,827151.0
2019-07-15 10:40:00,87.01,87.01,86.97,87.0,340787.0,63.8388,63.8388,63.8094,63.8315,340787.0
2019-07-15 10:50:00,87.0,87.04,87.0,87.04,750683.0,63.8315,63.8608,63.8315,63.8608,750683.0
2019-07-15 11:00:00,87.04,87.05,87.03,87.05,221535.0,63.8608,63.8681,63.8535,63.8681,221535.0
2019-07-15 11:10:00,87.05,87.06,87.04,87.06,336549.0,63.8681,63.8755,63.8608,63.8755,336549.0
2019-07-15 11:20:00,87.06,87.07,87.05,87.05,125776.0,63.8755,63.8828,63.8681,63.8681,125776.0
2019-07-15 11:30:00,87.06,87.06,87.02,87.05,164130.0,63.8755,63.8755,63.8461,63.8681,164130.0
2019-07-15 11:40:00,87.04,87.05,87.03,87.04,136404.0,63.8608,63.8681,63.8535,63.8608,136404.0
2019-07-15 11:50:00,87.04,87.05,87.03,87.04,92876.0,63.8608,63.8681,63.8535,63.8608,92876.0
2019-07-15 12:00:00,87.04,87.05,87.02,87.03,66117.0,63.8608,63.8681,63.8461,63.8535,66117.0
2019-07-15 12:10:00,87.03,87.04,87.01,87.02,162883.0,63.8535,63.8608,63.8388,63.8461,162883.0
2019-07-15 12:20:00,87.03,87.03,87.0,87.0,198215.0,63.8535,63.8535,63.8315,63.8315,198215.0
2019-07-15 12:30:00,87.0,87.02,87.0,87.01,99129.0,63.8315,63.8461,63.8315,63.8388,99129.0
2019-07-15 12:40:00,87.01,87.01,87.0,87.01,34904.0,63.8388,63.8388,63.8315,63.8388,34904.0
2019-07-15 12:50:00,87.01,87.01,87.0,87.01,48183.0,63.8388,63.8388,63.8315,63.8388,48183.0
2019-07-15 13:00:00,87.01,87.03,87.01,87.02,89127.0,63.8388,63.8535,63.8388,63.8461,89127.0
2019-07-15 13:10:00,87.02,87.03,87.0,87.02,253381.0,63.8461,63.8535,63.8315,63.8461,253381.0
2019-07-15 13:20:00,87.03,87.03,87.0,87.01,110057.0,63.8535,63.8535,63.8315,63.8388,110057.0
2019-07-15 13:30:00,87.01,87.03,87.0,87.03,93836.0,63.8388,63.8535,63.8315,63.8535,93836.0
2019-07-15 13:40:00,87.03,87.03,87.02,87.03,24964.0,63.8535,63.8535,63.8461,63.8535,24964.0
2019-07-15 13:50:00,87.03,87.04,87.02,87.04,73699.0,63.8535,63.8608,63.8461,63.8608,73699.0
2019-07-15 14:00:00,87.04,87.04,87.01,87.02,178859.0,63.8608,63.8608,63.8388,63.8461,178859.0
2019-07-15 14:10:00,87.01,87.04,87.01,87.04,78359.0,63.8388,63.8608,63.8388,63.8608,78359.0
2019-07-15 14:20:00,87.03,87.04,87.03,87.04,42751.0,63.8535,63.8608,63.8535,63.8608,42751.0
2019-07-15 14:30:00,87.04,87.05,87.03,87.04,69644.0,63.8608,63.8681,63.8535,63.8608,69644.0
2019-07-15 14:40:00,87.05,87.05,87.04,87.05,152195.0,63.8681,63.8681,63.8608,63.8681,152195.0
2019-07-15 14:50:00,87.05,87.05,87.02,87.04,316141.0,63.8681,63.8681,63.8461,63.8608,316141.0
2019-07-15 15:00:00,87.03,87.05,87.03,87.04,488289.0,63.8535,63.8681,63.8535,63.8608,488289.0
2019-07-15 15:10:00,87.04,87.04,87.03,87.04,72713.0,63.8608,63.8608,63.8535,63.8608,72713.0
2019-07-15 15:20:00,87.04,87.04,87.02,87.02,101865.0,63.8608,63.8608,63.8461,63.8461,101865.0
2019-07-15 15:30:00,87.02,87.03,87.02,87.03,105284.0,63.8461,63.8535,63.8461,63.8535,105284.0
2019-07-15 15:40:00,87.03,87.03,87.01,87.03,277807.0,63.8535,63.8535,63.8388,63.8535,277807.0
2019-07-15 15:50:00,87.03,87.04,86.99,86.99,930726.0,63.8535,63.8608,63.8241,63.8241,930726.0
2019-07-16 09:30:00,86.94,86.98,86.89,86.92,263012.0,63.7874,63.8168,63.7507,63.7728,263012.0
2019-07-16 09:40:00,86.92,86.95,86.92,86.92,96016.0,63.7728,63.7948,63.7728,63.7728,96016.0
2019-07-16 09:50:00,86.92,86.93,86.9,86.91,80119.0,63.7728,63.7801,63.7581,63.7654,80119.0
2019-07-16 10:00:00,86.91,86.91,86.89,86.91,349863.0,63.7654,63.7654,63.7507,63.7654,349863.0
2019-07-16 10:10:00,86.91,86.92,86.86,86.88,734388.0,63.7654,63.7728,63.7287,63.7434,734388.0
2019-07-16 10:20:00,86.88,86.91,86.88,86.91,387602.0,63.7434,63.7654,63.7434,63.7654,387602.0
2019-07-16 10:30:00,86.91,86.91,86.89,86.9,77816.0,63.7654,63.7654,63.7507,63.7581,77816.0
2019-07-16 10:40:00,86.9,86.91,86.89,86.91,195413.0,63.7581,63.7654,63.7507,63.7654,195413.0
2019-07-16 10:50:00,86.9,86.91,86.88,86.9,383809.0,63.7581,63.7654,63.7434,63.7581,383809.0
2019-07-16 11:00:00,86.9,86.9,86.88,86.89,72613.0,63.7581,63.7581,63.7434,63.7507,72613.0
2019-07-16 11:10:00,86.89,86.89,86.87,86.88,80833.0,63.7507,63.7507,63.7361,63.7434,80833.0
2019-07-16 11:20:00,86.87,86.88,86.85,86.86,203429.0,63.7361,63.7434,63.7214,63.7287,203429.0
2019-07-16 11:30:00,86.86,86.87,86.85,86.86,113037.0,63.7287,63.7361,63.7214,63.7287,113037.0
2019-07-16 11:40:00,86.86,86.86,86.84,86.86,71833.0,63.7287,63.7287,63.7141,63.7287,71833.0
2019-07-16 11:50:00,86.85,86.86,86.81,86.82,175294.0,63.7214,63.7287,63.6921,63.6994,175294.0
2019-07-16 12:00:00,86.82,86.85,86.8,86.83,132467.0,63.6994,63.7214,63.6847,63.7067,132467.0
2019-07-16 12:10:00,86.83,86.85,86.81,86.82,186399.0,63.7067,63.7214,63.6921,63.6994,186399.0
2019-07-16 12:20:00,86.82,86.86,86.81,86.84,185038.0,63.6994,63.7287,63.6921,63.7141,185038.0
2019-07-16 12:30:00,86.84,86.86,86.83,86.85,56870.0,63.7141,63.7287,63.7067,63.7214,56870.0
2019-07-16 12:40:00,86.85,86.87,86.84,86.84,103100.0,63.7214,63.7361,63.7141,63.7141,103100.0
2019-07-16 12:50:00,86.84,86.85,86.81,86.82,356422.0,63.7141,63.7214,63.6921,63.6994,356422.0
2019-07-16 13:00:00,86.82,86.88,86.82,86.86,307862.0,63.6994,63.7434,63.6994,63.7287,307862.0
2019-07-16 13:10:00,86.85,86.86,86.82,86.82,255284.0,63.7214,63.7287,63.6994,63.6994,255284.0
2019-07-16 13:20:00,86.82,86.82,86.8,86.8,217522.0,63.6994,63.6994,63.6847,63.6847,217522.0
2019-07-16 13:30:00,86.8,86.81,86.78,86.79,227117.0,63.6847,63.6921,63.67,63.6774,227117.0
2019-07-16 13:40:00,86.78,86.79,86.76,86.78,115845.0,63.67,63.6774,63.6554,63.67,115845.0
2019-07-16 13:50:00,86.78,86.79,86.75,86.76,290879.0,63.67,63.6774,63.648,63.6554,290879.0
2019-07-16 14:00:00,86.76,86.79,86.75,86.79,162577.0,63.6554,63.6774,63.648,63.6774,162577.0
2019-07-16 14:10:00,86.79,86.79,86.75,86.76,79309.0,63.6774,63.6774,63.648,63.6554,79309.0
2019-07-16 14:20:00,86.75,86.8,86.73,86.8,438367.0,63.648,63.6847,63.6334,63.6847,438367.0
2019-07-16 14:30:00,86.79,86.8,86.75,86.78,462925.0,63.6774,63.6847,63.648,63.67,462925.0
2019-07-16 14:40:00,86.77,86.79,86.76,86.78,297839.0,63.6627,63.6774,63.6554,63.67,297839.0
2019-07-16 14:50:00,86.78,86.78,86.75,86.75,117895.0,63.67,63.67,63.648,63.648,117895.0
2019-07-16 15:00:00,86.75,86.77,86.74,86.77,114646.0,63.648,63.6627,63.6407,63.6627,114646.0
2019-07-16 15:10:00,86.77,86.77,86.76,86.77,79841.0,63.6627,63.6627,63.6554,63.6627,79841.0
2019-07-16 15:20:00,86.77,86.79,86.77,86.79,446755.0,63.6627,63.6774,63.6627,63.6774,446755.0
2019-07-16 15:30:00,86.79,86.83,86.78,86.83,669236.0,63.6774,63.7067,63.67,63.7067,669236.0
2019-07-16 15:40:00,86.83,86.85,86.81,86.84,1286333.0,63.7067,63.7214,63.6921,63.7141,1286333.0
2019-07-16 15:50:00,86.84,86.85,86.81,86.81,1200637.0,63.7141,63.7214,63.6921,63.6921,1200637.0
2019-07-17 09:30:00,86.88,86.88,86.81,86.84,257708.0,63.7434,63.7434,63.6921,63.7141,257708.0
2019-07-17 09:40:00,86.84,86.85,86.81,86.83,180822.0,63.7141,63.7214,63.6921,63.7067,180822.0
2019-07-17 09:50:00,86.82,86.84,86.81,86.81,216969.0,63.6994,63.7141,63.6921,63.6921,216969.0
2019-07-17 10:00:00,86.81,86.83,86.8,86.8,133529.0,63.6921,63.7067,63.6847,63.6847,133529.0
2019-07-17 10:10:00,86.8,86.82,86.77,86.79,329353.0,63.6847,63.6994,63.6627,63.6774,329353.0
2019-07-17 10:20:00,86.78,86.8,86.78,86.79,61531.0,63.67,63.6847,63.67,63.6774,61531.0
2019-07-17 10:30:00,86.78,86.8,86.77,86.78,172882.0,63.67,63.6847,63.6627,63.67,172882.0
2019-07-17 10:40:00,86.78,86.79,86.73,86.74,158195.0,63.67,63.6774,63.6334,63.6407,158195.0
2019-07-17 10:50:00,86.73,86.76,86.72,86.76,84619.0,63.6334,63.6554,63.626,63.6554,84619.0
2019-07-17 11:00:00,86.76,86.77,86.75,86.76,82524.0,63.6554,63.6627,63.648,63.6554,82524.0
2019-07-17 11:10:00,86.76,86.78,86.75,86.76,57110.0,63.6554,63.67,63.648,63.6554,57110.0
2019-07-17 11:20:00,86.76,86.78,86.75,86.75,92635.0,63.6554,63.67,63.648,63.648,92635.0
2019-07-17 11:30:00,86.75,86.76,86.72,86.76,160223.0,63.648,63.6554,63.626,63.6554,160223.0
2019-07-17 11:40:00,86.76,86.79,86.75,86.78,153006.0,63.6554,63.6774,63.648,63.67,153006.0
2019-07-17 11:50:00,86.79,86.8,86.77,86.77,110270.0,63.6774,63.6847,63.6627,63.6627,110270.0
2019-07-17 12:00:00,86.78,86.78,86.76,86.77,40050.0,63.67,63.67,63.6554,63.6627,40050.0
2019-07-17 12:10:00,86.77,86.78,86.76,86.77,248159.0,63.6627,63.67,63.6554,63.6627,248159.0
2019-07-17 12:20:00,86.77,86.77,86.76,86.77,65322.0,63.6627,63.6627,63.6554,63.6627,65322.0
2019-07-17 12:30:00,86.77,86.78,86.76,86.78,96890.0,63.6627,63.67,63.6554,63.67,96890.0
2019-07-17 12:40:00,86.78,86.78,86.76,86.77,38230.0,63.67,63.67,63.6554,63.6627,38230.0
2019-07-17 12:50:00,86.77,86.78,86.76,86.78,35087.0,63.6627,63.67,63.6554,63.67,35087.0
2019-07-17 13:00:00,86.77,86.79,86.77,86.77,142057.0,63.6627,63.6774,63.6627,63.6627,142057.0
2019-07-17 13:10:00,86.77,86.78,86.77,86.78,39389.0,63.6627,63.67,63.6627,63.67,39389.0
2019-07-17 13:20:00,86.78,86.78,86.76,86.78,127755.0,63.67,63.67,63.6554,63.67,127755.0
2019-07-17 13:30:00,86.78,86.78,86.76,86.76,93606.0,63.67,63.67,63.6554,63.6554,93606.0
2019-07-17 13:40:00,86.77,86.79,86.76,86.78,165637.0,63.6627,63.6774,63.6554,63.67,165637.0
2019-07-17 13:50:00,86.78,86.78,86.77,86.78,56921.0,63.67,63.67,63.6627,63.67,56921.0
2019-07-17 14:00:00,86.78,86.78,86.75,86.76,162965.0,63.67,63.67,63.648,63.6554,162965.0
2019-07-17 14:10:00,86.76,86.76,86.73,86.73,288651.0,63.6554,63.6554,63.6334,63.6334,288651.0
2019-07-17 14:20:00,86.73,86.76,86.73,86.75,70236.0,63.6334,63.6554,63.6334,63.648,70236.0
2019-07-17 14:30:00,86.76,86.76,86.73,86.74,113854.0,63.6554,63.6554,63.6334,63.6407,113854.0
2019-07-17 14:40:00,86.75,86.75,86.73,86.73,92365.0,63.648,63.648,63.6334,63.6334,92365.0
2019-07-17 14:50:00,86.73,86.74,86.73,86.73,80889.0,63.6334,63.6407,63.6334,63.6334,80889.0
2019-07-17 15:00:00,86.73,86.74,86.71,86.73,219968.0,63.6334,63.6407,63.6187,63.6334,219968.0
2019-07-17 15:10:00,86.73,86.76,86.72,86.76,251671.0,63.6334,63.6554,63.626,63.6554,251671.0
2019-07-17 15:20:00,86.76,86.76,86.71,86.71,287584.0,63.6554,63.6554,63.6187,63.6187,287584.0
2019-07-17 15:30:00,86.71,86.75,86.71,86.75,403126.0,63.6187,63.648,63.6187,63.648,403126.0
2019-07-17 15:40:00,86.75,86.76,86.73,86.73,321263.0,63.648,63.6554,63.6334,63.6334,321263.0
2019-07-17 15:50:00,86.73,86.74,86.69,86.71,990964.0,63.6334,63.6407,63.604,63.6187,990964.0
2019-07-18 09:30:00,86.69,86.72,86.68,86.69,281443.0,63.604,63.626,63.5967,63.604,281443.0
2019-07-18 09:40:00,86.68,86.69,86.63,86.64,404660.0,63.5967,63.604,63.56,63.5673,404660.0
2019-07-18 09:50:00,86.64,86.67,86.63,86.67,223036.0,63.5673,63.5893,63.56,63.5893,223036.0
2019-07-18 10:00:00,86.67,86.67,86.64,86.64,218662.0,63.5893,63.5893,63.5673,63.5673,218662.0
2019-07-18 10:10:00,86.65,86.65,86.62,86.62,609099.0,63.5747,63.5747,63.5527,63.5527,609099.0
2019-07-18 10:20:00,86.63,86.66,86.62,86.65,361918.0,63.56,63.582,63.5527,63.5747,361918.0
2019-07-18 10:30:00,86.65,86.65,86.61,86.61,187598.0,63.5747,63.5747,63.5453,63.5453,187598.0
2019-07-18 10:40:00,86.61,86.64,86.61,86.63,134270.0,63.5453,63.5673,63.5453,63.56,134270.0
2019-07-18 10:50:00,86.63,86.64,86.59,86.62,381453.0,63.56,63.5673,63.5306,63.5527,381453.0
2019-07-18 11:00:00,86.62,86.63,86.57,86.57,114451.0,63.5527,63.56,63.516,63.516,114451.0
2019-07-18 11:10:00,86.58,86.58,86.56,86.56,110695.0,63.5233,63.5233,63.5086,63.5086,110695.0
2019-07-18 11:20:00,86.56,86.56,86.52,86.55,486738.0,63.5086,63.5086,63.4793,63.5013,486738.0
2019-07-18 11:30:00,86.55,86.55,86.53,86.54,189172.0,63.5013,63.5013,63.4866,63.494,189172.0
2019-07-18 11:40:00,86.54,86.55,86.51,86.52,287892.0,63.494,63.5013,63.4719,63.4793,287892.0
2019-07-18 11:50:00,86.51,86.57,86.51,86.55,237962.0,63.4719,63.516,63.4719,63.5013,237962.0
2019-07-18 12:00:00,86.55,86.61,86.54,86.61,450733.0,63.5013,63.5453,63.494,63.5453,450733.0
2019-07-18 12:10:00,86.61,86.61,86.58,86.59,224637.0,63.5453,63.5453,63.5233,63.5306,224637.0
2019-07-18 12:20:00,86.59,86.62,86.59,86.59,94045.0,63.5306,63.5527,63.5306,63.5306,94045.0
2019-07-18 12:30:00,86.59,86.6,86.57,86.59,305298.0,63.5306,63.538,63.516,63.5306,305298.0
2019-07-18 12:40:00,86.59,86.59,86.57,86.58,244850.0,63.5306,63.5306,63.516,63.5233,244850.0
2019-07-18 12:50:00,86.57,86.58,86.56,86.57,236466.0,63.516,63.5233,63.5086,63.516,236466.0
2019-07-18 13:00:00,86.56,86.57,86.54,86.56,1120071.0,63.5086,63.516,63.494,63.5086,1120071.0
2019-07-18 13:10:00,86.56,86.58,86.55,86.58,324155.0,63.5086,63.5233,63.5013,63.5233,324155.0
2019-07-18 13:20:00,86.58,86.58,86.57,86.57,152857.0,63.5233,63.5233,63.516,63.516,152857.0
2019-07-18 13:30:00,86.58,86.58,86.57,86.58,107774.0,63.5233,63.5233,63.516,63.5233,107774.0
2019-07-18 13:40:00,86.58,86.59,86.58,86.59,101884.0,63.5233,63.5306,63.5233,63.5306,101884.0
2019-07-18 13:50:00,86.59,86.59,86.55,86.56,323873.0,63.5306,63.5306,63.5013,63.5086,323873.0
2019-07-18 14:00:00,86.57,86.61,86.56,86.61,362960.0,63.516,63.5453,63.5086,63.5453,362960.0
2019-07-18 14:10:00,86.61,86.64,86.6,86.63,207997.0,63.5453,63.5673,63.538,63.56,207997.0
2019-07-18 14:20:00,86.64,86.71,86.63,86.7,502145.0,63.5673,63.6187,63.56,63.6113,502145.0
2019-07-18 14:30:00,86.7,86.75,86.68,86.74,152835.0,63.6113,63.648,63.5967,63.6407,152835.0
2019-07-18 14:40:00,86.73,86.76,86.71,86.73,261651.0,63.6334,63.6554,63.6187,63.6334,261651.0
2019-07-18 14:50:00,86.73,86.73,86.68,86.72,499185.0,63.6334,63.6334,63.5967,63.626,499185.0
2019-07-18 15:00:00,86.73,86.75,86.71,86.75,531751.0,63.6334,63.648,63.6187,63.648,531751.0
2019-07-18 15:10:00,86.74,86.75,86.72,86.73,1422417.0,63.6407,63.648,63.626,63.6334,1422417.0
2019-07-18 15:20:00,86.73,86.75,86.72,86.75,509568.0,63.6334,63.648,63.626,63.648,509568.0
2019-07-18 15:30:00,86.75,86.75,86.74,86.75,96206.0,63.648,63.648,63.6407,63.648,96206.0
2019-07-18 15:40:00,86.75,86.75,86.74,86.75,237355.0,63.648,63.648,63.6407,63.648,237355.0
2019-07-18 15:50:00,86.74,86.76,86.74,86.74,2081187.0,63.6407,63.6554,63.6407,63.6407,2081187.0
2019-07-19 09:30:00,86.75,86.75,86.7,86.7,87791.0,63.648,63.648,63.6113,63.6113,87791.0
2019-07-19 09:40:00,86.71,86.76,86.7,86.75,367457.0,63.6187,63.6554,63.6113,63.648,367457.0
2019-07-19 09:50:00,86.75,86.76,86.73,86.76,231268.0,63.648,63.6554,63.6334,63.6554,231268.0
2019-07-19 10:00:00,86.76,86.77,86.72,86.72,129386.0,63.6554,63.6627,63.626,63.626,129386.0
2019-07-19 10:10:00,86.73,86.76,86.72,86.76,139408.0,63.6334,63.6554,63.626,63.6554,139408.0
2019-07-19 10:20:00,86.75,86.76,86.7,86.73,100620.0,63.648,63.6554,63.6113,63.6334,100620.0
2019-07-19 10:30:00,86.73,86.76,86.73,86.76,426408.0,63.6334,63.6554,63.6334,63.6554,426408.0
2019-07-19 10:40:00,86.76,86.76,86.74,86.76,765659.0,63.6554,63.6554,63.6407,63.6554,765659.0
2019-07-19 10:50:00,86.76,86.76,86.72,86.74,480106.0,63.6554,63.6554,63.626,63.6407,480106.0
2019-07-19 11:00:00,86.75,86.78,86.73,86.77,313686.0,63.648,63.67,63.6334,63.6627,313686.0
2019-07-19 11:10:00,86.77,86.78,86.75,86.76,173285.0,63.6627,63.67,63.648,63.6554,173285.0
2019-07-19 11:20:00,86.76,86.76,86.72,86.73,113423.0,63.6554,63.6554,63.626,63.6334,113423.0
2019-07-19 11:30:00,86.73,86.75,86.71,86.72,372184.0,63.6334,63.648,63.6187,63.626,372184.0
2019-07-19 11:40:00,86.71,86.71,86.67,86.7,101055.0,63.6187,63.6187,63.5893,63.6113,101055.0
2019-07-19 11:50:00,86.7,86.72,86.69,86.72,85096.0,63.6113,63.626,63.604,63.626,85096.0
2019-07-19 12:00:00,86.72,86.74,86.71,86.74,44083.0,63.626,63.6407,63.6187,63.6407,44083.0
2019-07-19 12:10:00,86.74,86.75,86.73,86.73,133383.0,63.6407,63.648,63.6334,63.6334,133383.0
2019-07-19 12:20:00,86.74,86.74,86.71,86.72,148707.0,63.6407,63.6407,63.6187,63.626,148707.0
2019-07-19 12:30:00,86.72,86.74,86.72,86.73,123872.0,63.626,63.6407,63.626,63.6334,123872.0
2019-07-19 12:40:00,86.73,86.74,86.72,86.73,67509.0,63.6334,63.6407,63.626,63.6334,67509.0
2019-07-19 12:50:00,86.72,86.74,86.72,86.72,51883.0,63.626,63.6407,63.626,63.626,51883.0
2019-07-19 13:00:00,86.73,86.73,86.71,86.72,81775.0,63.6334,63.6334,63.6187,63.626,81775.0
2019-07-19 13:10:00,86.72,86.72,86.7,86.72,63343.0,63.626,63.626,63.6113,63.626,63343.0
2019-07-19 13:20:00,86.72,86.73,86.71,86.73,29825.0,63.626,63.6334,63.6187,63.6334,29825.0
2019-07-19 13:30:00,86.73,86.73,86.7,86.7,79569.0,63.6334,63.6334,63.6113,63.6113,79569.0
2019-07-19 13:40:00,86.7,86.72,86.69,86.72,94214.0,63.6113,63.626,63.604,63.626,94214.0
2019-07-19 13:50:00,86.72,86.73,86.69,86.73,128632.0,63.626,63.6334,63.604,63.6334,128632.0
2019-07-19 14:00:00,86.73,86.76,86.67,86.67,182135.0,63.6334,63.6554,63.5893,63.5893,182135.0
2019-07-19 14:10:00,86.67,86.69,86.63,86.64,328861.0,63.5893,63.604,63.56,63.5673,328861.0
2019-07-19 14:20:00,86.64,86.67,86.62,86.62,290672.0,63.5673,63.5893,63.5527,63.5527,290672.0
2019-07-19 14:30:00,86.62,86.66,86.6,86.64,228175.0,63.5527,63.582,63.538,63.5673,228175.0
2019-07-19 14:40:00,86.63,86.65,86.62,86.65,285122.0,63.56,63.5747,63.5527,63.5747,285122.0
2019-07-19 14:50:00,86.65,86.65,86.62,86.64,274580.0,63.5747,63.5747,63.5527,63.5673,274580.0
2019-07-19 15:00:00,86.64,86.65,86.59,86.59,356882.0,63.5673,63.5747,63.5306,63.5306,356882.0
2019-07-19 15:10:00,86.59,86.6,86.57,86.58,219734.0,63.5306,63.538,63.516,63.5233,219734.0
2019-07-19 15:20:00,86.57,86.59,86.56,86.59,281336.0,63.516,63.5306,63.5086,63.5306,281336.0
2019-07-19 15:30:00,86.59,86.61,86.58,86.61,202412.0,63.5306,63.5453,63.5233,63.5453,202412.0
2019-07-19 15:40:00,86.61,86.64,86.59,86.59,431569.0,63.5453,63.5673,63.5306,63.5306,431569.0
2019-07-19 15:50:00,86.59,86.65,86.58,86.58,1820026.0,63.5306,63.5747,63.5233,63.5233,1820026.0
2019-07-22 09:30:00,86.69,86.75,86.68,86.7,434915.0,63.604,63.648,63.5967,63.6113,434915.0
2019-07-22 09:40:00,86.7,86.72,86.69,86.72,193252.0,63.6113,63.626,63.604,63.626,193252.0
2019-07-22 09:50:00,86.72,86.76,86.71,86.75,213394.0,63.626,63.6554,63.6187,63.648,213394.0
2019-07-22 10:00:00,86.75,86.76,86.72,86.73,207051.0,63.648,63.6554,63.626,63.6334,207051.0
2019-07-22 10:10:00,86.72,86.73,86.69,86.7,137179.0,63.626,63.6334,63.604,63.6113,137179.0
2019-07-22 10:20:00,86.7,86.7,86.66,86.69,407176.0,63.6113,63.6113,63.582,63.604,407176.0
2019-07-22 10:30:00,86.69,86.7,86.67,86.7,295239.0,63.604,63.6113,63.5893,63.6113,295239.0
2019-07-22 10:40:00,86.7,86.7,86.65,86.67,349303.0,63.6113,63.6113,63.5747,63.5893,349303.0
2019-07-22 10:50:00,86.67,86.69,86.66,86.69,150525.0,63.5893,63.604,63.582,63.604,150525.0
2019-07-22 11:00:00,86.69,86.7,86.67,86.68,177620.0,63.604,63.6113,63.5893,63.5967,177620.0
2019-07-22 11:10:00,86.68,86.69,86.67,86.69,107915.0,63.5967,63.604,63.5893,63.604,107915.0
2019-07-22 11:20:00,86.69,86.7,86.68,86.7,184727.0,63.604,63.6113,63.5967,63.6113,184727.0
2019-07-22 11:30:00,86.7,86.73,86.69,86.73,202056.0,63.6113,63.6334,63.604,63.6334,202056.0
2019-07-22 11:40:00,86.73,86.74,86.72,86.72,115013.0,63.6334,63.6407,63.626,63.626,115013.0
2019-07-22 11:50:00,86.73,86.75,86.72,86.75,112391.0,63.6334,63.648,63.626,63.648,112391.0
2019-07-22 12:00:00,86.75,86.75,86.72,86.73,99134.0,63.648,63.648,63.626,63.6334,99134.0
2019-07-22 12:10:00,86.73,86.78,86.72,86.77,122637.0,63.6334,63.67,63.626,63.6627,122637.0
2019-07-22 12:20:00,86.76,86.79,86.75,86.77,56670.0,63.6554,63.6774,63.648,63.6627,56670.0
2019-07-22 12:30:00,86.77,86.78,86.76,86.77,256947.0,63.6627,63.67,63.6554,63.6627,256947.0
2019-07-22 12:40:00,86.77,86.79,86.76,86.78,256242.0,63.6627,63.6774,63.6554,63.67,256242.0
2019-07-22 12:50:00,86.78,86.79,86.77,86.78,123608.0,63.67,63.6774,63.6627,63.67,123608.0
2019-07-22 13:00:00,86.79,86.79,86.76,86.77,120642.0,63.6774,63.6774,63.6554,63.6627,120642.0
2019-07-22 13:10:00,86.77,86.78,86.76,86.78,38113.0,63.6627,63.67,63.6554,63.67,38113.0
2019-07-22 13:20:00,86.78,86.79,86.77,86.77,389777.0,63.67,63.6774,63.6627,63.6627,389777.0
2019-07-22 13:30:00,86.77,86.79,86.77,86.79,46759.0,63.6627,63.6774,63.6627,63.6774,46759.0
2019-07-22 13:40:00,86.79,86.84,86.78,86.83,324670.0,63.6774,63.7141,63.67,63.7067,324670.0
2019-07-22 13:50:00,86.83,86.83,86.81,86.83,318101.0,63.7067,63.7067,63.6921,63.7067,318101.0
2019-07-22 14:00:00,86.83,86.84,86.81,86.82,208856.0,63.7067,63.7141,63.6921,63.6994,208856.0
2019-07-22 14:10:00,86.81,86.82,86.8,86.81,112387.0,63.6921,63.6994,63.6847,63.6921,112387.0
2019-07-22 14:20:00,86.8,86.82,86.8,86.8,386370.0,63.6847,63.6994,63.6847,63.6847,386370.0
2019-07-22 14:30:00,86.8,86.82,86.79,86.81,93643.0,63.6847,63.6994,63.6774,63.6921,93643.0
2019-07-22 14:40:00,86.81,86.82,86.79,86.8,150928.0,63.6921,63.6994,63.6774,63.6847,150928.0
2019-07-22 14:50:00,86.8,86.81,86.79,86.81,15499.0,63.6847,63.6921,63.6774,63.6921,15499.0
2019-07-22 15:00:00,86.81,86.86,86.8,86.82,420631.0,63.6921,63.7287,63.6847,63.6994,420631.0
2019-07-22 15:10:00,86.83,86.85,86.82,86.84,169602.0,63.7067,63.7214,63.6994,63.7141,169602.0
2019-07-22 15:20:00,86.85,86.86,86.83,86.86,196970.0,63.7214,63.7287,63.7067,63.7287,196970.0
2019-07-22 15:30:00,86.86,86.86,86.83,86.84,158771.0,63.7287,63.7287,63.7067,63.7141,158771.0
2019-07-22 15:40:00,86.84,86.85,86.81,86.81,489442.0,63.7141,63.7214,63.6921,63.6921,489442.0
2019-07-22 15:50:00,86.82,86.86,86.81,86.86,973235.0,63.6994,63.7287,63.6921,63.7287,973235.0
2019-07-23 09:30:00,86.94,86.95,86.88,86.89,291136.0,63.7874,63.7948,63.7434,63.7507,291136.0
2019-07-23 09:40:00,86.89,86.9,86.88,86.9,873484.0,63.7507,63.7581,63.7434,63.7581,873484.0
2019-07-23 09:50:00,86.89,86.9,86.87,86.88,165017.0,63.7507,63.7581,63.7361,63.7434,165017.0
2019-07-23 10:00:00,86.88,86.9,86.86,86.86,103143.0,63.7434,63.7581,63.7287,63.7287,103143.0
2019-07-23 10:10:00,86.85,86.88,86.85,86.87,162864.0,63.7214,63.7434,63.7214,63.7361,162864.0
2019-07-23 10:20:00,86.86,86.89,86.85,86.89,177486.0,63.7287,63.7507,63.7214,63.7507,177486.0
2019-07-23 10:30:00,86.89,86.94,86.88,86.94,483673.0,63.7507,63.7874,63.7434,63.7874,483673.0
2019-07-23 10:40:00,86.94,86.94,86.92,86.92,31992.0,63.7874,63.7874,63.7728,63.7728,31992.0
2019-07-23 10:50:00,86.92,86.94,86.91,86.92,337346.0,63.7728,63.7874,63.7654,63.7728,337346.0
2019-07-23 11:00:00,86.92,86.92,86.9,86.91,213908.0,63.7728,63.7728,63.7581,63.7654,213908.0
2019-07-23 11:10:00,86.91,86.93,86.9,86.92,45704.0,63.7654,63.7801,63.7581,63.7728,45704.0
2019-07-23 11:20:00,86.92,86.94,86.91,86.93,178471.0,63.7728,63.7874,63.7654,63.7801,178471.0
2019-07-23 11:30:00,86.93,86.94,86.88,86.9,121800.0,63.7801,63.7874,63.7434,63.7581,121800.0
2019-07-23 11:40:00,86.9,86.91,86.89,86.91,59729.0,63.7581,63.7654,63.7507,63.7654,59729.0
2019-07-23 11:50:00,86.91,86.91,86.89,86.91,87004.0,63.7654,63.7654,63.7507,63.7654,87004.0
2019-07-23 12:00:00,86.91,86.91,86.88,86.9,103469.0,63.7654,63.7654,63.7434,63.7581,103469.0
2019-07-23 12:10:00,86.89,86.9,86.89,86.9,56534.0,63.7507,63.7581,63.7507,63.7581,56534.0
2019-07-23 12:20:00,86.9,86.91,86.88,86.88,121580.0,63.7581,63.7654,63.7434,63.7434,121580.0
2019-07-23 12:30:00,86.89,86.91,86.88,86.91,83324.0,63.7507,63.7654,63.7434,63.7654,83324.0
2019-07-23 12:40:00,86.91,86.91,86.89,86.91,23777.0,63.7654,63.7654,63.7507,63.7654,23777.0
2019-07-23 12:50:00,86.91,86.92,86.9,86.92,92164.0,63.7654,63.7728,63.7581,63.7728,92164.0
2019-07-23 13:00:00,86.92,86.92,86.9,86.92,109774.0,63.7728,63.7728,63.7581,63.7728,109774.0
2019-07-23 13:10:00,86.92,86.94,86.91,86.94,48199.0,63.7728,63.7874,63.7654,63.7874,48199.0
2019-07-23 13:20:00,86.94,86.94,86.93,86.94,33735.0,63.7874,63.7874,63.7801,63.7874,33735.0
2019-07-23 13:30:00,86.94,86.94,86.93,86.94,14426.0,63.7874,63.7874,63.7801,63.7874,14426.0
2019-07-23 13:40:00,86.93,87.0,86.93,86.94,537750.0,63.7801,63.8315,63.7801,63.7874,537750.0
2019-07-23 13:50:00,86.94,87.0,86.94,86.99,350313.0,63.7874,63.8315,63.7874,63.8241,350313.0
2019-07-23 14:00:00,87.0,87.01,86.98,86.98,299622.0,63.8315,63.8388,63.8168,63.8168,299622.0
2019-07-23 14:10:00,86.98,87.0,86.98,86.99,121354.0,63.8168,63.8315,63.8168,63.8241,121354.0
2019-07-23 14:20:00,86.99,87.0,86.98,87.0,147663.0,63.8241,63.8315,63.8168,63.8315,147663.0
2019-07-23 14:30:00,86.99,87.01,86.99,87.0,265338.0,63.8241,63.8388,63.8241,63.8315,265338.0
2019-07-23 14:40:00,87.0,87.02,87.0,87.02,104987.0,63.8315,63.8461,63.8315,63.8461,104987.0
2019-07-23 14:50:00,87.01,87.03,87.0,87.03,180062.0,63.8388,63.8535,63.8315,63.8535,180062.0
2019-07-23 15:00:00,87.02,87.04,87.02,87.04,330449.0,63.8461,63.8608,63.8461,63.8608,330449.0
2019-07-23 15:10:00,87.04,87.04,87.02,87.02,517127.0,63.8608,63.8608,63.8461,63.8461,517127.0
2019-07-23 15:20:00,87.02,87.03,87.02,87.02,69351.0,63.8461,63.8535,63.8461,63.8461,69351.0
2019-07-23 15:30:00,87.03,87.06,87.02,87.06,220948.0,63.8535,63.8755,63.8461,63.8755,220948.0
2019-07-23 15:40:00,87.06,87.06,87.03,87.05,382558.0,63.8755,63.8755,63.8535,63.8681,382558.0
2019-07-23 15:50:00,87.05,87.06,87.0,87.02,1202423.0,63.8681,63.8755,63.8315,63.8461,1202423.0
2019-07-24 09:30:00,87.01,87.04,86.99,87.03,317039.0,63.8388,63.8608,63.8241,63.8535,317039.0
2019-07-24 09:40:00,87.03,87.04,87.01,87.04,550052.0,63.8535,63.8608,63.8388,63.8608,550052.0
2019-07-24 09:50:00,87.04,87.05,87.03,87.05,273764.0,63.8608,63.8681,63.8535,63.8681,273764.0
2019-07-24 10:00:00,87.05,87.07,87.04,87.06,130052.0,63.8681,63.8828,63.8608,63.8755,130052.0
2019-07-24 10:10:00,87.07,87.07,87.04,87.05,213654.0,63.8828,63.8828,63.8608,63.8681,213654.0
2019-07-24 10:20:00,87.05,87.06,87.04,87.04,213191.0,63.8681,63.8755,63.8608,63.8608,213191.0
2019-07-24 10:30:00,87.05,87.08,87.04,87.08,191783.0,63.8681,63.8902,63.8608,63.8902,191783.0
2019-07-24 10:40:00,87.08,87.08,87.06,87.06,503049.0,63.8902,63.8902,63.8755,63.8755,503049.0
2019-07-24 10:50:00,87.07,87.07,87.05,87.06,217256.0,63.8828,63.8828,63.8681,63.8755,217256.0
2019-07-24 11:00:00,87.06,87.06,87.03,87.05,236931.0,63.8755,63.8755,63.8535,63.8681,236931.0
2019-07-24 11:10:00,87.05,87.05,87.02,87.04,143724.0,63.8681,63.8681,63.8461,63.8608,143724.0
2019-07-24 11:20:00,87.04,87.04,87.0,87.01,77748.0,63.8608,63.8608,63.8315,63.8388,77748.0
2019-07-24 11:30:00,87.01,87.03,87.0,87.03,147070.0,63.8388,63.8535,63.8315,63.8535,147070.0
2019-07-24 11:40:00,87.03,87.03,86.99,87.0,157058.0,63.8535,63.8535,63.8241,63.8315,157058.0
2019-07-24 11:50:00,87.0,87.0,86.99,86.99,38236.0,63.8315,63.8315,63.8241,63.8241,38236.0
2019-07-24 12:00:00,87.0,87.02,86.99,87.02,137294.0,63.8315,63.8461,63.8241,63.8461,137294.0
2019-07-24 12:10:00,87.02,87.03,87.01,87.03,113260.0,63.8461,63.8535,63.8388,63.8535,113260.0
2019-07-24 12:20:00,87.03,87.05,87.02,87.05,218876.0,63.8535,63.8681,63.8461,63.8681,218876.0
2019-07-24 12:30:00,87.05,87.07,87.04,87.06,228322.0,63.8681,63.8828,63.8608,63.8755,228322.0
2019-07-24 12:40:00,87.06,87.07,87.05,87.06,96829.0,63.8755,63.8828,63.8681,63.8755,96829.0
2019-07-24 12:50:00,87.06,87.08,87.06,87.06,414955.0,63.8755,63.8902,63.8755,63.8755,414955.0
2019-07-24 13:00:00,87.07,87.07,87.04,87.05,159854.0,63.8828,63.8828,63.8608,63.8681,159854.0
2019-07-24 13:10:00,87.05,87.05,87.04,87.05,50226.0,63.8681,63.8681,63.8608,63.8681,50226.0
2019-07-24 13:20:00,87.05,87.05,87.04,87.05,78612.0,63.8681,63.8681,63.8608,63.8681,78612.0
2019-07-24 13:30:00,87.04,87.05,87.03,87.04,222867.0,63.8608,63.8681,63.8535,63.8608,222867.0
2019-07-24 13:40:00,87.04,87.04,87.03,87.04,40290.0,63.8608,63.8608,63.8535,63.8608,40290.0
2019-07-24 13:50:00,87.04,87.04,87.03,87.04,26122.0,63.8608,63.8608,63.8535,63.8608,26122.0
2019-07-24 14:00:00,87.04,87.04,87.03,87.04,142891.0,63.8608,63.8608,63.8535,63.8608,142891.0
2019-07-24 14:10:00,87.03,87.04,87.02,87.02,184896.0,63.8535,63.8608,63.8461,63.8461,184896.0
2019-07-24 14:20:00,87.03,87.04,87.02,87.04,70092.0,63.8535,63.8608,63.8461,63.8608,70092.0
2019-07-24 14:30:00,87.04,87.05,87.03,87.05,52770.0,63.8608,63.8681,63.8535,63.8681,52770.0
2019-07-24 14:40:00,87.05,87.05,87.04,87.04,90878.0,63.8681,63.8681,63.8608,63.8608,90878.0
2019-07-24 14:50:00,87.05,87.06,87.04,87.06,292881.0,63.8681,63.8755,63.8608,63.8755,292881.0
2019-07-24 15:00:00,87.06,87.08,87.04,87.08,1095848.0,63.8755,63.8902,63.8608,63.8902,1095848.0
2019-07-24 15:10:00,87.08,87.09,87.07,87.09,406809.0,63.8902,63.8975,63.8828,63.8975,406809.0
2019-07-24 15:20:00,87.09,87.1,87.08,87.1,318329.0,63.8975,63.9048,63.8902,63.9048,318329.0
2019-07-24 15:30:00,87.1,87.11,87.09,87.09,363170.0,63.9048,63.9122,63.8975,63.8975,363170.0
2019-07-24 15:40:00,87.09,87.1,87.08,87.09,629676.0,63.8975,63.9048,63.8902,63.8975,629676.0
2019-07-24 15:50:00,87.09,87.11,87.07,87.1,2704450.0,63.8975,63.9122,63.8828,63.9048,2704450.0
2019-07-25 09:30:00,87.15,87.15,86.99,87.01,647648.0,63.9415,63.9415,63.8241,63.8388,647648.0
2019-07-25 09:40:00,87.01,87.03,86.94,86.96,423729.0,63.8388,63.8535,63.7874,63.8021,423729.0
2019-07-25 09:50:00,86.95,86.96,86.91,86.92,427390.0,63.7948,63.8021,63.7654,63.7728,427390.0
2019-07-25 10:00:00,86.93,86.99,86.92,86.99,495423.0,63.7801,63.8241,63.7728,63.8241,495423.0
2019-07-25 10:10:00,86.98,86.99,86.96,86.98,185138.0,63.8168,63.8241,63.8021,63.8168,185138.0
2019-07-25 10:20:00,86.99,87.0,86.95,86.99,185986.0,63.8241,63.8315,63.7948,63.8241,185986.0
2019-07-25 10:30:00,87.0,87.04,86.99,87.04,268681.0,63.8315,63.8608,63.8241,63.8608,268681.0
2019-07-25 10:40:00,87.04,87.05,87.01,87.01,163243.0,63.8608,63.8681,63.8388,63.8388,163243.0
2019-07-25 10:50:00,87.02,87.02,86.99,87.01,383569.0,63.8461,63.8461,63.8241,63.8388,383569.0
2019-07-25 11:00:00,87.0,87.04,87.0,87.02,361022.0,63.8315,63.8608,63.8315,63.8461,361022.0
2019-07-25 11:10:00,87.03,87.03,86.99,86.99,145430.0,63.8535,63.8535,63.8241,63.8241,145430.0
2019-07-25 11:20:00,86.99,86.99,86.97,86.98,169169.0,63.8241,63.8241,63.8094,63.8168,169169.0
2019-07-25 11:30:00,86.98,86.98,86.96,86.97,460227.0,63.8168,63.8168,63.8021,63.8094,460227.0
2019-07-25 11:40:00,86.97,87.0,86.96,86.96,239105.0,63.8094,63.8315,63.8021,63.8021,239105.0
2019-07-25 11:50:00,86.96,86.97,86.94,86.94,142574.0,63.8021,63.8094,63.7874,63.7874,142574.0
2019-07-25 12:00:00,86.94,86.95,86.93,86.93,201463.0,63.7874,63.7948,63.7801,63.7801,201463.0
2019-07-25 12:10:00,86.93,86.95,86.92,86.95,211371.0,63.7801,63.7948,63.7728,63.7948,211371.0
2019-07-25 12:20:00,86.95,86.97,86.94,86.96,484544.0,63.7948,63.8094,63.7874,63.8021,484544.0
2019-07-25 12:30:00,86.96,86.97,86.94,86.95,291822.0,63.8021,63.8094,63.7874,63.7948,291822.0
2019-07-25 12:40:00,86.95,86.97,86.93,86.97,168611.0,63.7948,63.8094,63.7801,63.8094,168611.0
2019-07-25 12:50:00,86.97,86.97,86.94,86.97,139249.0,63.8094,63.8094,63.7874,63.8094,139249.0
2019-07-25 13:00:00,86.96,86.97,86.92,86.96,433071.0,63.8021,63.8094,63.7728,63.8021,433071.0
2019-07-25 13:10:00,86.95,86.97,86.95,86.97,393654.0,63.7948,63.8094,63.7948,63.8094,393654.0
2019-07-25 13:20:00,86.96,87.0,86.96,86.99,130091.0,63.8021,63.8315,63.8021,63.8241,130091.0
2019-07-25 13:30:00,87.0,87.01,86.98,87.0,124214.0,63.8315,63.8388,63.8168,63.8315,124214.0
2019-07-25 13:40:00,87.0,87.03,86.99,87.01,145804.0,63.8315,63.8535,63.8241,63.8388,145804.0
2019-07-25 13:50:00,87.02,87.02,86.97,86.99,156063.0,63.8461,63.8461,63.8094,63.8241,156063.0
2019-07-25 14:00:00,86.99,87.03,86.98,87.03,134258.0,63.8241,63.8535,63.8168,63.8535,134258.0
2019-07-25 14:10:00,87.03,87.06,87.02,87.06,250243.0,63.8535,63.8755,63.8461,63.8755,250243.0
2019-07-25 14:20:00,87.05,87.06,87.04,87.04,66040.0,63.8681,63.8755,63.8608,63.8608,66040.0
2019-07-25 14:30:00,87.05,87.07,87.04,87.06,229955.0,63.8681,63.8828,63.8608,63.8755,229955.0
2019-07-25 14:40:00,87.06,87.06,87.04,87.05,457028.0,63.8755,63.8755,63.8608,63.8681,457028.0
2019-07-25 14:50:00,87.05,87.05,87.03,87.05,224341.0,63.8681,63.8681,63.8535,63.8681,224341.0
2019-07-25 15:00:00,87.04,87.06,87.02,87.02,272528.0,63.8608,63.8755,63.8461,63.8461,272528.0
2019-07-25 15:10:00,87.02,87.04,87.01,87.04,164451.0,63.8461,63.8608,63.8388,63.8608,164451.0
2019-07-25 15:20:00,87.03,87.04,87.02,87.03,283102.0,63.8535,63.8608,63.8461,63.8535,283102.0
2019-07-25 15:30:00,87.04,87.04,87.0,87.0,575187.0,63.8608,63.8608,63.8315,63.8315,575187.0
2019-07-25 15:40:00,87.0,87.03,87.0,87.01,237622.0,63.8315,63.8535,63.8315,63.8388,237622.0
2019-07-25 15:50:00,87.02,87.04,86.99,87.0,993482.0,63.8461,63.8608,63.8241,63.8315,993482.0
2019-07-26 09:30:00,87.12,87.16,87.1,87.15,325057.0,63.9195,63.9488,63.9048,63.9415,325057.0
2019-07-26 09:40:00,87.16,87.18,87.07,87.08,821208.0,63.9488,63.9635,63.8828,63.8902,821208.0
2019-07-26 09:50:00,87.08,87.17,87.07,87.14,520106.0,63.8902,63.9562,63.8828,63.9342,520106.0
2019-07-26 10:00:00,87.13,87.14,87.13,87.14,79705.0,63.9268,63.9342,63.9268,63.9342,79705.0
2019-07-26 10:10:00,87.13,87.14,87.1,87.11,305128.0,63.9268,63.9342,63.9048,63.9122,305128.0
2019-07-26 10:20:00,87.1,87.15,87.08,87.14,230125.0,63.9048,63.9415,63.8902,63.9342,230125.0
2019-07-26 10:30:00,87.14,87.14,87.12,87.12,254223.0,63.9342,63.9342,63.9195,63.9195,254223.0
2019-07-26 10:40:00,87.13,87.15,87.12,87.13,338606.0,63.9268,63.9415,63.9195,63.9268,338606.0
2019-07-26 10:50:00,87.14,87.15,87.13,87.15,102050.0,63.9342,63.9415,63.9268,63.9415,102050.0
2019-07-26 11:00:00,87.14,87.16,87.13,87.16,146539.0,63.9342,63.9488,63.9268,63.9488,146539.0
2019-07-26 11:10:00,87.16,87.16,87.14,87.14,103446.0,63.9488,63.9488,63.9342,63.9342,103446.0
2019-07-26 11:20:00,87.15,87.15,87.12,87.14,141895.0,63.9415,63.9415,63.9195,63.9342,141895.0
2019-07-26 11:30:00,87.14,87.15,87.13,87.15,144400.0,63.9342,63.9415,63.9268,63.9415,144400.0
2019-07-26 11:40:00,87.15,87.16,87.14,87.14,146049.0,63.9415,63.9488,63.9342,63.9342,146049.0
2019-07-26 11:50:00,87.15,87.16,87.14,87.16,67636.0,63.9415,63.9488,63.9342,63.9488,67636.0
2019-07-26 12:00:00,87.16,87.17,87.15,87.17,48457.0,63.9488,63.9562,63.9415,63.9562,48457.0
2019-07-26 12:10:00,87.17,87.19,87.16,87.17,333210.0,63.9562,63.9709,63.9488,63.9562,333210.0
2019-07-26 12:20:00,87.17,87.17,87.16,87.17,16952.0,63.9562,63.9562,63.9488,63.9562,16952.0
2019-07-26 12:30:00,87.17,87.17,87.16,87.16,275241.0,63.9562,63.9562,63.9488,63.9488,275241.0
2019-07-26 12:40:00,87.17,87.17,87.16,87.16,23161.0,63.9562,63.9562,63.9488,63.9488,23161.0
2019-07-26 12:50:00,87.17,87.17,87.16,87.17,7551.0,63.9562,63.9562,63.9488,63.9562,7551.0
2019-07-26 13:00:00,87.17,87.17,87.15,87.17,193305.0,63.9562,63.9562,63.9415,63.9562,193305.0
2019-07-26 13:10:00,87.17,87.17,87.16,87.17,32355.0,63.9562,63.9562,63.9488,63.9562,32355.0
2019-07-26 13:20:00,87.16,87.17,87.16,87.17,13100.0,63.9488,63.9562,63.9488,63.9562,13100.0
2019-07-26 13:30:00,87.16,87.18,87.16,87.18,50633.0,63.9488,63.9635,63.9488,63.9635,50633.0
2019-07-26 13:40:00,87.17,87.18,87.15,87.15,85272.0,63.9562,63.9635,63.9415,63.9415,85272.0
2019-07-26 13:50:00,87.16,87.17,87.15,87.17,93159.0,63.9488,63.9562,63.9415,63.9562,93159.0
2019-07-26 14:00:00,87.17,87.17,87.16,87.17,29549.0,63.9562,63.9562,63.9488,63.9562,29549.0
2019-07-26 14:10:00,87.17,87.17,87.16,87.16,40092.0,63.9562,63.9562,63.9488,63.9488,40092.0
2019-07-26 14:20:00,87.16,87.17,87.14,87.15,416776.0,63.9488,63.9562,63.9342,63.9415,416776.0
2019-07-26 14:30:00,87.15,87.17,87.14,87.17,76693.0,63.9415,63.9562,63.9342,63.9562,76693.0
2019-07-26 14:40:00,87.17,87.18,87.15,87.17,102261.0,63.9562,63.9635,63.9415,63.9562,102261.0
2019-07-26 14:50:00,87.17,87.17,87.16,87.16,16487.0,63.9562,63.9562,63.9488,63.9488,16487.0
2019-07-26 15:00:00,87.17,87.18,87.16,87.17,61425.0,63.9562,63.9635,63.9488,63.9562,61425.0
2019-07-26 15:10:00,87.17,87.18,87.17,87.17,107394.0,63.9562,63.9635,63.9562,63.9562,107394.0
2019-07-26 15:20:00,87.17,87.18,87.17,87.17,115405.0,63.9562,63.9635,63.9562,63.9562,115405.0
2019-07-26 15:30:00,87.17,87.19,87.17,87.19,251011.0,63.9562,63.9709,63.9562,63.9709,251011.0
2019-07-26 15:40:00,87.19,87.19,87.15,87.15,345438.0,63.9709,63.9709,63.9415,63.9415,345438.0
2019-07-26 15:50:00,87.16,87.19,87.15,87.16,884783.0,63.9488,63.9709,63.9415,63.9488,884783.0
2019-07-29 09:30:00,87.16,87.16,87.11,87.12,126430.0,63.9488,63.9488,63.9122,63.9195,126430.0
2019-07-29 09:40:00,87.12,87.12,87.09,87.1,214940.0,63.9195,63.9195,63.8975,63.9048,214940.0
2019-07-29 09:50:00,87.09,87.1,87.06,87.08,730384.0,63.8975,63.9048,63.8755,63.8902,730384.0
2019-07-29 10:00:00,87.08,87.08,87.01,87.02,1600641.0,63.8902,63.8902,63.8388,63.8461,1600641.0
2019-07-29 10:10:00,87.01,87.02,86.97,87.02,1486179.0,63.8388,63.8461,63.8094,63.8461,1486179.0
2019-07-29 10:20:00,87.02,87.04,87.01,87.03,720040.0,63.8461,63.8608,63.8388,63.8535,720040.0
2019-07-29 10:30:00,87.03,87.03,86.97,86.97,515448.0,63.8535,63.8535,63.8094,63.8094,515448.0
2019-07-29 10:40:00,86.97,87.01,86.97,86.98,404723.0,63.8094,63.8388,63.8094,63.8168,404723.0
2019-07-29 10:50:00,86.98,86.99,86.97,86.98,373375.0,63.8168,63.8241,63.8094,63.8168,373375.0
2019-07-29 11:00:00,86.97,86.99,86.96,86.96,296779.0,63.8094,63.8241,63.8021,63.8021,296779.0
2019-07-29 11:10:00,86.96,86.97,86.96,86.97,268934.0,63.8021,63.8094,63.8021,63.8094,268934.0
2019-07-29 11:20:00,86.97,87.01,86.96,87.01,659236.0,63.8094,63.8388,63.8021,63.8388,659236.0
2019-07-29 11:30:00,87.01,87.01,86.98,87.01,219219.0,63.8388,63.8388,63.8168,63.8388,219219.0
2019-07-29 11:40:00,87.01,87.01,86.99,87.0,206329.0,63.8388,63.8388,63.8241,63.8315,206329.0
2019-07-29 11:50:00,86.99,87.02,86.99,87.0,163161.0,63.8241,63.8461,63.8241,63.8315,163161.0
2019-07-29 12:00:00,87.0,87.01,87.0,87.0,241546.0,63.8315,63.8388,63.8315,63.8315,241546.0
2019-07-29 12:10:00,87.0,87.01,86.97,86.97,232334.0,63.8315,63.8388,63.8094,63.8094,232334.0
2019-07-29 12:20:00,86.97,86.99,86.96,86.99,196225.0,63.8094,63.8241,63.8021,63.8241,196225.0
2019-07-29 12:30:00,86.99,86.99,86.97,86.97,155804.0,63.8241,63.8241,63.8094,63.8094,155804.0
2019-07-29 12:40:00,86.97,86.99,86.96,86.98,211618.0,63.8094,63.8241,63.8021,63.8168,211618.0
2019-07-29 12:50:00,86.98,87.0,86.97,87.0,263743.0,63.8168,63.8315,63.8094,63.8315,263743.0
2019-07-29 13:00:00,87.0,87.01,86.98,87.0,260162.0,63.8315,63.8388,63.8168,63.8315,260162.0
2019-07-29 13:10:00,87.0,87.0,86.99,86.99,95619.0,63.8315,63.8315,63.8241,63.8241,95619.0
2019-07-29 13:20:00,87.0,87.0,86.98,86.98,170822.0,63.8315,63.8315,63.8168,63.8168,170822.0
2019-07-29 13:30:00,86.98,87.0,86.98,86.98,312902.0,63.8168,63.8315,63.8168,63.8168,312902.0
2019-07-29 13:40:00,86.98,86.99,86.98,86.98,100772.0,63.8168,63.8241,63.8168,63.8168,100772.0
2019-07-29 13:50:00,86.98,86.99,86.98,86.99,153975.0,63.8168,63.8241,63.8168,63.8241,153975.0
2019-07-29 14:00:00,86.98,86.99,86.98,86.98,13340.0,63.8168,63.8241,63.8168,63.8168,13340.0
2019-07-29 14:10:00,86.98,86.99,86.98,86.98,39921.0,63.8168,63.8241,63.8168,63.8168,39921.0
2019-07-29 14:20:00,86.98,86.99,86.98,86.98,66709.0,63.8168,63.8241,63.8168,63.8168,66709.0
2019-07-29 14:30:00,86.98,86.99,86.98,86.98,219173.0,63.8168,63.8241,63.8168,63.8168,219173.0
2019-07-29 14:40:00,86.98,87.0,86.98,86.99,133738.0,63.8168,63.8315,63.8168,63.8241,133738.0
2019-07-29 14:50:00,87.0,87.01,86.99,87.0,54631.0,63.8315,63.8388,63.8241,63.8315,54631.0
2019-07-29 15:00:00,87.01,87.01,86.99,87.0,129053.0,63.8388,63.8388,63.8241,63.8315,129053.0
2019-07-29 15:10:00,87.0,87.01,86.99,87.01,58695.0,63.8315,63.8388,63.8241,63.8388,58695.0
2019-07-29 15:20:00,87.0,87.01,86.99,87.0,194060.0,63.8315,63.8388,63.8241,63.8315,194060.0
2019-07-29 15:30:00,87.0,87.02,86.99,87.02,264531.0,63.8315,63.8461,63.8241,63.8461,264531.0
2019-07-29 15:40:00,87.02,87.07,87.02,87.06,791842.0,63.8461,63.8828,63.8461,63.8755,791842.0
2019-07-29 15:50:00,87.06,87.07,87.04,87.05,829585.0,63.8755,63.8828,63.8608,63.8681,829585.0
2019-07-30 09:30:00,86.9,86.92,86.84,86.88,282548.0,63.7581,63.7728,63.7141,63.7434,282548.0
2019-07-30 09:40:00,86.88,86.91,86.86,86.89,276751.0,63.7434,63.7654,63.7287,63.7507,276751.0
2019-07-30 09:50:00,86.89,86.92,86.87,86.91,877637.0,63.7507,63.7728,63.7361,63.7654,877637.0
2019-07-30 10:00:00,86.92,86.94,86.89,86.91,242763.0,63.7728,63.7874,63.7507,63.7654,242763.0
2019-07-30 10:10:00,86.91,86.92,86.87,86.91,221655.0,63.7654,63.7728,63.7361,63.7654,221655.0
2019-07-30 10:20:00,86.91,86.92,86.89,86.91,190762.0,63.7654,63.7728,63.7507,63.7654,190762.0
2019-07-30 10:30:00,86.92,86.94,86.91,86.92,168913.0,63.7728,63.7874,63.7654,63.7728,168913.0
2019-07-30 10:40:00,86.92,86.93,86.88,86.89,176493.0,63.7728,63.7801,63.7434,63.7507,176493.0
2019-07-30 10:50:00,86.9,86.92,86.88,86.9,339193.0,63.7581,63.7728,63.7434,63.7581,339193.0
2019-07-30 11:00:00,86.9,86.92,86.89,86.91,331015.0,63.7581,63.7728,63.7507,63.7654,331015.0
2019-07-30 11:10:00,86.91,86.92,86.9,86.9,88681.0,63.7654,63.7728,63.7581,63.7581,88681.0
2019-07-30 11:20:00,86.9,86.92,86.9,86.92,53130.0,63.7581,63.7728,63.7581,63.7728,53130.0
2019-07-30 11:30:00,86.92,86.94,86.91,86.93,117329.0,63.7728,63.7874,63.7654,63.7801,117329.0
2019-07-30 11:40:00,86.92,86.93,86.92,86.93,39080.0,63.7728,63.7801,63.7728,63.7801,39080.0
2019-07-30 11:50:00,86.93,86.94,86.91,86.92,206027.0,63.7801,63.7874,63.7654,63.7728,206027.0
2019-07-30 12:00:00,86.92,86.96,86.92,86.95,103669.0,63.7728,63.8021,63.7728,63.7948,103669.0
2019-07-30 12:10:00,86.95,86.96,86.94,86.94,86466.0,63.7948,63.8021,63.7874,63.7874,86466.0
2019-07-30 12:20:00,86.94,86.95,86.94,86.95,57519.0,63.7874,63.7948,63.7874,63.7948,57519.0
2019-07-30 12:30:00,86.94,86.96,86.94,86.95,283822.0,63.7874,63.8021,63.7874,63.7948,283822.0
2019-07-30 12:40:00,86.95,86.97,86.95,86.95,372515.0,63.7948,63.8094,63.7948,63.7948,372515.0
2019-07-30 12:50:00,86.95,86.96,86.94,86.95,108801.0,63.7948,63.8021,63.7874,63.7948,108801.0
2019-07-30 13:00:00,86.94,86.95,86.94,86.94,141550.0,63.7874,63.7948,63.7874,63.7874,141550.0
2019-07-30 13:10:00,86.95,86.96,86.94,86.95,267956.0,63.7948,63.8021,63.7874,63.7948,267956.0
2019-07-30 13:20:00,86.95,86.99,86.95,86.97,302323.0,63.7948,63.8241,63.7948,63.8094,302323.0
2019-07-30 13:30:00,86.97,87.0,86.97,86.99,803261.0,63.8094,63.8315,63.8094,63.8241,803261.0
2019-07-30 13:40:00,86.99,87.02,86.98,87.02,221523.0,63.8241,63.8461,63.8168,63.8461,221523.0
2019-07-30 13:50:00,87.01,87.02,86.99,87.01,355532.0,63.8388,63.8461,63.8241,63.8388,355532.0
2019-07-30 14:00:00,87.0,87.05,87.0,87.04,441344.0,63.8315,63.8681,63.8315,63.8608,441344.0
2019-07-30 14:10:00,87.04,87.06,87.04,87.06,174280.0,63.8608,63.8755,63.8608,63.8755,174280.0
2019-07-30 14:20:00,87.06,87.06,87.03,87.05,226670.0,63.8755,63.8755,63.8535,63.8681,226670.0
2019-07-30 14:30:00,87.05,87.06,87.04,87.05,80778.0,63.8681,63.8755,63.8608,63.8681,80778.0
2019-07-30 14:40:00,87.06,87.06,87.03,87.04,182443.0,63.8755,63.8755,63.8535,63.8608,182443.0
2019-07-30 14:50:00,87.05,87.08,87.04,87.08,204452.0,63.8681,63.8902,63.8608,63.8902,204452.0
2019-07-30 15:00:00,87.07,87.08,87.07,87.08,176621.0,63.8828,63.8902,63.8828,63.8902,176621.0
2019-07-30 15:10:00,87.08,87.08,87.07,87.08,147026.0,63.8902,63.8902,63.8828,63.8902,147026.0
2019-07-30 15:20:00,87.08,87.08,87.07,87.07,292524.0,63.8902,63.8902,63.8828,63.8828,292524.0
2019-07-30 15:30:00,87.08,87.08,87.06,87.06,385762.0,63.8902,63.8902,63.8755,63.8755,385762.0
2019-07-30 15:40:00,87.06,87.09,87.05,87.08,928259.0,63.8755,63.8975,63.8681,63.8902,928259.0
2019-07-30 15:50:00,87.09,87.09,87.06,87.08,873798.0,63.8975,63.8975,63.8755,63.8902,873798.0
2019-07-31 09:30:00,87.12,87.2,87.12,87.14,276037.0,63.9195,63.9782,63.9195,63.9342,276037.0
2019-07-31 09:40:00,87.15,87.17,87.13,87.14,385542.0,63.9415,63.9562,63.9268,63.9342,385542.0
2019-07-31 09:50:00,87.14,87.15,87.1,87.11,319939.0,63.9342,63.9415,63.9048,63.9122,319939.0
2019-07-31 10:00:00,87.11,87.15,87.1,87.13,119403.0,63.9122,63.9415,63.9048,63.9268,119403.0
2019-07-31 10:10:00,87.13,87.16,87.13,87.14,90406.0,63.9268,63.9488,63.9268,63.9342,90406.0
2019-07-31 10:20:00,87.14,87.14,87.11,87.11,885621.0,63.9342,63.9342,63.9122,63.9122,885621.0
2019-07-31 10:30:00,87.12,87.13,87.1,87.12,370966.0,63.9195,63.9268,63.9048,63.9195,370966.0
2019-07-31 10:40:00,87.12,87.12,87.09,87.12,276511.0,63.9195,63.9195,63.8975,63.9195,276511.0
2019-07-31 10:50:00,87.12,87.13,87.11,87.13,179398.0,63.9195,63.9268,63.9122,63.9268,179398.0
2019-07-31 11:00:00,87.13,87.14,87.12,87.14,408377.0,63.9268,63.9342,63.9195,63.9342,408377.0
2019-07-31 11:10:00,87.14,87.17,87.13,87.17,310312.0,63.9342,63.9562,63.9268,63.9562,310312.0
2019-07-31 11:20:00,87.17,87.2,87.16,87.18,465834.0,63.9562,63.9782,63.9488,63.9635,465834.0
2019-07-31 11:30:00,87.18,87.2,87.17,87.19,136761.0,63.9635,63.9782,63.9562,63.9709,136761.0
2019-07-31 11:40:00,87.19,87.23,87.18,87.23,173879.0,63.9709,64.0002,63.9635,64.0002,173879.0
2019-07-31 11:50:00,87.23,87.24,87.22,87.22,57114.0,64.0002,64.0075,63.9929,63.9929,57114.0
2019-07-31 12:00:00,87.23,87.25,87.23,87.23,142270.0,64.0002,64.0149,64.0002,64.0002,142270.0
2019-07-31 12:10:00,87.23,87.24,87.23,87.23,83943.0,64.0002,64.0075,64.0002,64.0002,83943.0
2019-07-31 12:20:00,87.23,87.25,87.23,87.25,288585.0,64.0002,64.0149,64.0002,64.0149,288585.0
2019-07-31 12:30:00,87.25,87.25,87.22,87.23,511530.0,64.0149,64.0149,63.9929,64.0002,511530.0
2019-07-31 12:40:00,87.23,87.23,87.22,87.22,232663.0,64.0002,64.0002,63.9929,63.9929,232663.0
2019-07-31 12:50:00,87.22,87.23,87.2,87.2,496426.0,63.9929,64.0002,63.9782,63.9782,496426.0
2019-07-31 13:00:00,87.2,87.22,87.2,87.21,486913.0,63.9782,63.9929,63.9782,63.9855,486913.0
2019-07-31 13:10:00,87.22,87.22,87.21,87.22,100866.0,63.9929,63.9929,63.9855,63.9929,100866.0
2019-07-31 13:20:00,87.22,87.22,87.21,87.22,88200.0,63.9929,63.9929,63.9855,63.9929,88200.0
2019-07-31 13:30:00,87.22,87.23,87.21,87.23,200068.0,63.9929,64.0002,63.9855,64.0002,200068.0
2019-07-31 13:40:00,87.22,87.22,87.21,87.22,73447.0,63.9929,63.9929,63.9855,63.9929,73447.0
2019-07-31 13:50:00,87.21,87.26,87.2,87.26,323257.0,63.9855,64.0222,63.9782,64.0222,323257.0
2019-07-31 14:00:00,87.25,87.25,87.04,87.16,740762.0,64.0149,64.0149,63.8608,63.9488,740762.0
2019-07-31 14:10:00,87.15,87.24,87.14,87.17,365684.0,63.9415,64.0075,63.9342,63.9562,365684.0
2019-07-31 14:20:00,87.17,87.2,87.11,87.16,387620.0,63.9562,63.9782,63.9122,63.9488,387620.0
2019-07-31 14:30:00,87.16,87.2,87.01,87.02,471299.0,63.9488,63.9782,63.8388,63.8461,471299.0
2019-07-31 14:40:00,87.01,87.01,86.83,86.83,1298946.0,63.8388,63.8388,63.7067,63.7067,1298946.0
2019-07-31 14:50:00,86.83,86.86,86.57,86.86,2290140.0,63.7067,63.7287,63.516,63.7287,2290140.0
2019-07-31 15:00:00,86.86,86.99,86.84,86.92,1756942.0,63.7287,63.8241,63.7141,63.7728,1756942.0
2019-07-31 15:10:00,86.92,87.04,86.89,87.03,958046.0,63.7728,63.8608,63.7507,63.8535,958046.0
2019-07-31 15:20:00,87.02,87.11,87.01,87.09,586838.0,63.8461,63.9122,63.8388,63.8975,586838.0
2019-07-31 15:30:00,87.09,87.09,86.98,87.02,1226791.0,63.8975,63.8975,63.8168,63.8461,1226791.0
2019-07-31 15:40:00,87.01,87.05,86.98,87.0,768015.0,63.8388,63.8681,63.8168,63.8315,768015.0
2019-07-31 15:50:00,87.0,87.0,86.93,86.94,2138020.0,63.8315,63.8315,63.7801,63.7874,2138020.0
2019-08-01 09:30:00,86.55,86.7,86.55,86.67,646575.0,63.7708,63.8813,63.7708,63.8592,646575.0
2019-08-01 09:40:00,86.67,86.67,86.61,86.66,568822.0,63.8592,63.8592,63.815,63.8518,568822.0
2019-08-01 09:50:00,86.66,86.72,86.65,86.71,2141017.0,63.8518,63.896,63.8445,63.8887,2141017.0
2019-08-01 10:00:00,86.71,86.76,86.68,86.76,523769.0,63.8887,63.9255,63.8666,63.9255,523769.0
2019-08-01 10:10:00,86.76,86.77,86.72,86.77,127649.0,63.9255,63.9329,63.896,63.9329,127649.0
2019-08-01 10:20:00,86.77,86.82,86.76,86.82,336134.0,63.9329,63.9697,63.9255,63.9697,336134.0
2019-08-01 10:30:00,86.82,86.84,86.79,86.82,233297.0,63.9697,63.9845,63.9476,63.9697,233297.0
2019-08-01 10:40:00,86.83,86.85,86.82,86.85,109079.0,63.9771,63.9918,63.9697,63.9918,109079.0
2019-08-01 10:50:00,86.85,86.88,86.84,86.88,172897.0,63.9918,64.0139,63.9845,64.0139,172897.0
2019-08-01 11:00:00,86.88,86.9,86.83,86.84,172006.0,64.0139,64.0287,63.9771,63.9845,172006.0
2019-08-01 11:10:00,86.84,86.88,86.84,86.86,90930.0,63.9845,64.0139,63.9845,63.9992,90930.0
2019-08-01 11:20:00,86.86,86.89,86.85,86.89,101119.0,63.9992,64.0213,63.9918,64.0213,101119.0
2019-08-01 11:30:00,86.89,86.91,86.87,86.91,182281.0,64.0213,64.036,64.0066,64.036,182281.0
2019-08-01 11:40:00,86.91,86.94,86.9,86.94,187533.0,64.036,64.0581,64.0287,64.0581,187533.0
2019-08-01 11:50:00,86.94,86.95,86.9,86.91,261702.0,64.0581,64.0655,64.0287,64.036,261702.0
2019-08-01 12:00:00,86.91,86.91,86.9,86.91,111315.0,64.036,64.036,64.0287,64.036,111315.0
2019-08-01 12:10:00,86.91,86.93,86.9,86.9,148127.0,64.036,64.0508,64.0287,64.0287,148127.0
2019-08-01 12:20:00,86.9,86.92,86.9,86.92,78893.0,64.0287,64.0434,64.0287,64.0434,78893.0
2019-08-01 12:30:00,86.92,86.94,86.91,86.94,160779.0,64.0434,64.0581,64.036,64.0581,160779.0
2019-08-01 12:40:00,86.94,86.96,86.93,86.95,179689.0,64.0581,64.0729,64.0508,64.0655,179689.0
2019-08-01 12:50:00,86.96,86.97,86.94,86.97,378138.0,64.0729,64.0803,64.0581,64.0803,378138.0
2019-08-01 13:00:00,86.97,86.98,86.96,86.98,113133.0,64.0803,64.0876,64.0729,64.0876,113133.0
2019-08-01 13:10:00,86.98,86.99,86.97,86.98,124155.0,64.0876,64.095,64.0803,64.0876,124155.0
2019-08-01 13:20:00,86.99,86.99,86.79,86.82,707680.0,64.095,64.095,63.9476,63.9697,707680.0
2019-08-01 13:30:00,86.81,86.91,86.69,86.71,835650.0,63.9624,64.036,63.8739,63.8887,835650.0
2019-08-01 13:40:00,86.71,86.78,86.66,86.75,574487.0,63.8887,63.9403,63.8518,63.9182,574487.0
2019-08-01 13:50:00,86.74,86.77,86.64,86.74,2440705.0,63.9108,63.9329,63.8371,63.9108,2440705.0
2019-08-01 14:00:00,86.73,86.75,86.58,86.61,1372536.0,63.9034,63.9182,63.7929,63.815,1372536.0
2019-08-01 14:10:00,86.6,86.63,86.53,86.6,1280998.0,63.8076,63.8297,63.7561,63.8076,1280998.0
2019-08-01 14:20:00,86.6,86.65,86.54,86.62,1506760.0,63.8076,63.8445,63.7634,63.8224,1506760.0
2019-08-01 14:30:00,86.62,86.63,86.5,86.51,833219.0,63.8224,63.8297,63.734,63.7413,833219.0
2019-08-01 14:40:00,86.51,86.58,86.49,86.57,1473179.0,63.7413,63.7929,63.7266,63.7855,1473179.0
2019-08-01 14:50:00,86.57,86.6,86.53,86.6,817609.0,63.7855,63.8076,63.7561,63.8076,817609.0
2019-08-01 15:00:00,86.61,86.62,86.53,86.54,670474.0,63.815,63.8224,63.7561,63.7634,670474.0
2019-08-01 15:10:00,86.55,86.62,86.52,86.59,669862.0,63.7708,63.8224,63.7487,63.8003,669862.0
2019-08-01 15:20:00,86.59,86.65,86.58,86.58,800491.0,63.8003,63.8445,63.7929,63.7929,800491.0
2019-08-01 15:30:00,86.58,86.62,86.52,86.62,616568.0,63.7929,63.8224,63.7487,63.8224,616568.0
2019-08-01 15:40:00,86.62,86.64,86.55,86.58,1251705.0,63.8224,63.8371,63.7708,63.7929,1251705.0
2019-08-01 15:50:00,86.57,86.58,86.52,86.53,2276878.0,63.7855,63.7929,63.7487,63.7561,2276878.0
2019-08-02 09:30:00,86.44,86.49,86.37,86.43,1738087.0,63.6897,63.7266,63.6382,63.6824,1738087.0
2019-08-02 09:40:00,86.43,86.43,86.37,86.37,1057207.0,63.6824,63.6824,63.6382,63.6382,1057207.0
2019-08-02 09:50:00,86.38,86.41,86.36,86.39,708640.0,63.6455,63.6676,63.6308,63.6529,708640.0
2019-08-02 10:00:00,86.39,86.44,86.37,86.37,446865.0,63.6529,63.6897,63.6382,63.6382,446865.0
2019-08-02 10:10:00,86.37,86.39,86.33,86.33,653128.0,63.6382,63.6529,63.6087,63.6087,653128.0
2019-08-02 10:20:00,86.33,86.34,86.31,86.31,1102465.0,63.6087,63.6161,63.594,63.594,1102465.0
2019-08-02 10:30:00,86.31,86.31,86.25,86.25,936790.0,63.594,63.594,63.5497,63.5497,936790.0
2019-08-02 10:40:00,86.25,86.29,86.25,86.25,280688.0,63.5497,63.5792,63.5497,63.5497,280688.0
2019-08-02 10:50:00,86.26,86.27,86.22,86.22,516890.0,63.5571,63.5645,63.5276,63.5276,516890.0
2019-08-02 11:00:00,86.23,86.23,86.18,86.23,728976.0,63.535,63.535,63.4982,63.535,728976.0
2019-08-02 11:10:00,86.23,86.37,86.22,86.35,1396273.0,63.535,63.6382,63.5276,63.6234,1396273.0
2019-08-02 11:20:00,86.36,86.36,86.29,86.3,693881.0,63.6308,63.6308,63.5792,63.5866,693881.0
2019-08-02 11:30:00,86.3,86.31,86.25,86.25,493797.0,63.5866,63.594,63.5497,63.5497,493797.0
2019-08-02 11:40:00,86.25,86.28,86.24,86.27,346608.0,63.5497,63.5719,63.5424,63.5645,346608.0
2019-08-02 11:50:00,86.27,86.31,86.23,86.3,227889.0,63.5645,63.594,63.535,63.5866,227889.0
2019-08-02 12:00:00,86.31,86.35,86.28,86.34,210559.0,63.594,63.6234,63.5719,63.6161,210559.0
2019-08-02 12:10:00,86.34,86.4,86.34,86.4,321311.0,63.6161,63.6603,63.6161,63.6603,321311.0
2019-08-02 12:20:00,86.4,86.41,86.37,86.4,197769.0,63.6603,63.6676,63.6382,63.6603,197769.0
2019-08-02 12:30:00,86.41,86.42,86.36,86.37,299812.0,63.6676,63.675,63.6308,63.6382,299812.0
2019-08-02 12:40:00,86.37,86.4,86.35,86.36,217778.0,63.6382,63.6603,63.6234,63.6308,217778.0
2019-08-02 12:50:00,86.36,86.37,86.34,86.34,206029.0,63.6308,63.6382,63.6161,63.6161,206029.0
2019-08-02 13:00:00,86.34,86.37,86.32,86.34,763946.0,63.6161,63.6382,63.6013,63.6161,763946.0
2019-08-02 13:10:00,86.35,86.35,86.31,86.32,303539.0,63.6234,63.6234,63.594,63.6013,303539.0
2019-08-02 13:20:00,86.31,86.36,86.31,86.35,329914.0,63.594,63.6308,63.594,63.6234,329914.0
2019-08-02 13:30:00,86.34,86.35,86.3,86.31,298129.0,63.6161,63.6234,63.5866,63.594,298129.0
2019-08-02 13:40:00,86.31,86.33,86.29,86.29,305216.0,63.594,63.6087,63.5792,63.5792,305216.0
2019-08-02 13:50:00,86.3,86.33,86.28,86.3,165200.0,63.5866,63.6087,63.5719,63.5866,165200.0
2019-08-02 14:00:00,86.29,86.36,86.29,86.33,239844.0,63.5792,63.6308,63.5792,63.6087,239844.0
2019-08-02 14:10:00,86.34,86.37,86.32,86.34,365010.0,63.6161,63.6382,63.6013,63.6161,365010.0
2019-08-02 14:20:00,86.34,86.38,86.31,86.32,489447.0,63.6161,63.6455,63.594,63.6013,489447.0
2019-08-02 14:30:00,86.32,86.34,86.3,86.33,329913.0,63.6013,63.6161,63.5866,63.6087,329913.0
2019-08-02 14:40:00,86.33,86.35,86.31,86.32,251451.0,63.6087,63.6234,63.594,63.6013,251451.0
2019-08-02 14:50:00,86.32,86.35,86.3,86.35,161231.0,63.6013,63.6234,63.5866,63.6234,161231.0
2019-08-02 15:00:00,86.34,86.37,86.32,86.32,453420.0,63.6161,63.6382,63.6013,63.6013,453420.0
2019-08-02 15:10:00,86.32,86.32,86.28,86.31,227472.0,63.6013,63.6013,63.5719,63.594,227472.0
2019-08-02 15:20:00,86.31,86.41,86.3,86.41,666503.0,63.594,63.6676,63.5866,63.6676,666503.0
2019-08-02 15:30:00,86.41,86.49,86.39,86.45,797003.0,63.6676,63.7266,63.6529,63.6971,797003.0
2019-08-02 15:40:00,86.45,86.47,86.39,86.41,576275.0,63.6971,63.7118,63.6529,63.6676,576275.0
2019-08-02 15:50:00,86.4,86.43,86.38,86.41,1404216.0,63.6603,63.6824,63.6455,63.6676,1404216.0
2019-08-05 09:30:00,85.87,85.87,85.73,85.77,3064773.0,63.2698,63.2698,63.1666,63.1961,3064773.0
2019-08-05 09:40:00,85.76,85.78,85.74,85.75,3518822.0,63.1887,63.2034,63.174,63.1813,3518822.0
2019-08-05 09:50:00,85.75,85.8,85.71,85.79,2693568.0,63.1813,63.2182,63.1519,63.2108,2693568.0
2019-08-05 10:00:00,85.78,85.79,85.66,85.67,900365.0,63.2034,63.2108,63.115,63.1224,900365.0
2019-08-05 10:10:00,85.68,85.72,85.67,85.67,1156932.0,63.1298,63.1592,63.1224,63.1224,1156932.0
2019-08-05 10:20:00,85.67,85.7,85.62,85.64,1006835.0,63.1224,63.1445,63.0856,63.1003,1006835.0
2019-08-05 10:30:00,85.64,85.65,85.59,85.61,1132711.0,63.1003,63.1077,63.0635,63.0782,1132711.0
2019-08-05 10:40:00,85.61,85.61,85.55,85.56,2395787.0,63.0782,63.0782,63.034,63.0414,2395787.0
2019-08-05 10:50:00,85.56,85.6,85.55,85.59,1136885.0,63.0414,63.0708,63.034,63.0635,1136885.0
2019-08-05 11:00:00,85.58,85.67,85.58,85.65,617223.0,63.0561,63.1224,63.0561,63.1077,617223.0
2019-08-05 11:10:00,85.66,85.81,85.65,85.68,1709237.0,63.115,63.2256,63.1077,63.1298,1709237.0
2019-08-05 11:20:00,85.68,85.69,85.61,85.62,668463.0,63.1298,63.1371,63.0782,63.0856,668463.0
2019-08-05 11:30:00,85.62,85.63,85.58,85.58,505941.0,63.0856,63.0929,63.0561,63.0561,505941.0
2019-08-05 11:40:00,85.58,85.68,85.56,85.65,596880.0,63.0561,63.1298,63.0414,63.1077,596880.0
2019-08-05 11:50:00,85.66,85.67,85.63,85.64,499938.0,63.115,63.1224,63.0929,63.1003,499938.0
2019-08-05 12:00:00,85.64,85.65,85.62,85.63,598238.0,63.1003,63.1077,63.0856,63.0929,598238.0
2019-08-05 12:10:00,85.63,85.64,85.6,85.64,394466.0,63.0929,63.1003,63.0708,63.1003,394466.0
2019-08-05 12:20:00,85.63,85.66,85.6,85.6,453750.0,63.0929,63.115,63.0708,63.0708,453750.0
2019-08-05 12:30:00,85.61,85.62,85.57,85.59,714948.0,63.0782,63.0856,63.0487,63.0635,714948.0
2019-08-05 12:40:00,85.59,85.59,85.52,85.52,1023975.0,63.0635,63.0635,63.0119,63.0119,1023975.0
2019-08-05 12:50:00,85.52,85.56,85.51,85.54,630808.0,63.0119,63.0414,63.0045,63.0266,630808.0
2019-08-05 13:00:00,85.54,85.57,85.53,85.57,420562.0,63.0266,63.0487,63.0192,63.0487,420562.0
2019-08-05 13:10:00,85.57,85.6,85.56,85.6,192223.0,63.0487,63.0708,63.0414,63.0708,192223.0
2019-08-05 13:20:00,85.6,85.62,85.58,85.58,364566.0,63.0708,63.0856,63.0561,63.0561,364566.0
2019-08-05 13:30:00,85.58,85.64,85.58,85.63,496730.0,63.0561,63.1003,63.0561,63.0929,496730.0
2019-08-05 13:40:00,85.64,85.65,85.55,85.56,446194.0,63.1003,63.1077,63.034,63.0414,446194.0
2019-08-05 13:50:00,85.56,85.56,85.54,85.54,904125.0,63.0414,63.0414,63.0266,63.0266,904125.0
2019-08-05 14:00:00,85.54,85.58,85.54,85.57,864116.0,63.0266,63.0561,63.0266,63.0487,864116.0
2019-08-05 14:10:00,85.56,85.59,85.55,85.56,457493.0,63.0414,63.0635,63.034,63.0414,457493.0
2019-08-05 14:20:00,85.56,85.57,85.5,85.51,635471.0,63.0414,63.0487,62.9971,63.0045,635471.0
2019-08-05 14:30:00,85.5,85.51,85.42,85.47,1372299.0,62.9971,63.0045,62.9382,62.975,1372299.0
2019-08-05 14:40:00,85.46,85.49,85.4,85.46,1072719.0,62.9677,62.9898,62.9235,62.9677,1072719.0
2019-08-05 14:50:00,85.46,85.49,85.43,85.45,1066269.0,62.9677,62.9898,62.9456,62.9603,1066269.0
2019-08-05 15:00:00,85.44,85.48,85.35,85.36,779692.0,62.9529,62.9824,62.8866,62.894,779692.0
2019-08-05 15:10:00,85.36,85.46,85.35,85.44,3140384.0,62.894,62.9677,62.8866,62.9529,3140384.0
2019-08-05 15:20:00,85.43,85.51,85.41,85.41,767098.0,62.9456,63.0045,62.9308,62.9308,767098.0
2019-08-05 15:30:00,85.41,85.51,85.36,85.48,1661111.0,62.9308,63.0045,62.894,62.9824,1661111.0
2019-08-05 15:40:00,85.49,85.61,85.48,85.53,2620357.0,62.9898,63.0782,62.9824,63.0192,2620357.0
2019-08-05 15:50:00,85.53,85.54,85.48,85.5,2029996.0,63.0192,63.0266,62.9824,62.9971,2029996.0
2019-08-06 09:30:00,85.87,86.0,85.84,85.86,747783.0,63.2698,63.3655,63.2477,63.2624,747783.0
2019-08-06 09:40:00,85.87,85.9,85.8,85.81,1078910.0,63.2698,63.2919,63.2182,63.2256,1078910.0
2019-08-06 09:50:00,85.81,85.88,85.78,85.88,401313.0,63.2256,63.2771,63.2034,63.2771,401313.0
2019-08-06 10:00:00,85.88,85.94,85.87,85.92,832684.0,63.2771,63.3213,63.2698,63.3066,832684.0
2019-08-06 10:10:00,85.93,85.93,85.78,85.79,1359106.0,63.314,63.314,63.2034,63.2108,1359106.0
2019-08-06 10:20:00,85.78,85.84,85.77,85.81,1089104.0,63.2034,63.2477,63.1961,63.2256,1089104.0
2019-08-06 10:30:00,85.81,85.86,85.79,85.86,524473.0,63.2256,63.2624,63.2108,63.2624,524473.0
2019-08-06 10:40:00,85.86,85.88,85.78,85.78,299586.0,63.2624,63.2771,63.2034,63.2034,299586.0
2019-08-06 10:50:00,85.79,85.81,85.75,85.8,296119.0,63.2108,63.2256,63.1813,63.2182,296119.0
2019-08-06 11:00:00,85.81,85.81,85.74,85.74,388156.0,63.2256,63.2256,63.174,63.174,388156.0
2019-08-06 11:10:00,85.74,85.74,85.67,85.68,623049.0,63.174,63.174,63.1224,63.1298,623049.0
2019-08-06 11:20:00,85.69,85.75,85.67,85.71,684181.0,63.1371,63.1813,63.1224,63.1519,684181.0
2019-08-06 11:30:00,85.72,85.74,85.67,85.73,762131.0,63.1592,63.174,63.1224,63.1666,762131.0
2019-08-06 11:40:00,85.72,85.79,85.72,85.79,1161736.0,63.1592,63.2108,63.1592,63.2108,1161736.0
2019-08-06 11:50:00,85.79,85.82,85.76,85.81,314829.0,63.2108,63.2329,63.1887,63.2256,314829.0
2019-08-06 12:00:00,85.82,85.86,85.78,85.81,293242.0,63.2329,63.2624,63.2034,63.2256,293242.0
2019-08-06 12:10:00,85.81,85.84,85.77,85.81,329718.0,63.2256,63.2477,63.1961,63.2256,329718.0
2019-08-06 12:20:00,85.81,85.82,85.79,85.79,242018.0,63.2256,63.2329,63.2108,63.2108,242018.0
2019-08-06 12:30:00,85.79,85.84,85.78,85.82,348247.0,63.2108,63.2477,63.2034,63.2329,348247.0
2019-08-06 12:40:00,85.82,85.84,85.77,85.78,685904.0,63.2329,63.2477,63.1961,63.2034,685904.0
2019-08-06 12:50:00,85.78,85.8,85.75,85.79,128198.0,63.2034,63.2182,63.1813,63.2108,128198.0
2019-08-06 13:00:00,85.79,85.88,85.79,85.86,529366.0,63.2108,63.2771,63.2108,63.2624,529366.0
2019-08-06 13:10:00,85.85,85.9,85.85,85.89,302308.0,63.255,63.2919,63.255,63.2845,302308.0
2019-08-06 13:20:00,85.89,85.92,85.88,85.91,383608.0,63.2845,63.3066,63.2771,63.2992,383608.0
2019-08-06 13:30:00,85.9,85.95,85.9,85.95,235546.0,63.2919,63.3287,63.2919,63.3287,235546.0
2019-08-06 13:40:00,85.94,85.95,85.92,85.95,187065.0,63.3213,63.3287,63.3066,63.3287,187065.0
2019-08-06 13:50:00,85.95,85.97,85.94,85.95,326454.0,63.3287,63.3434,63.3213,63.3287,326454.0
2019-08-06 14:00:00,85.95,85.95,85.91,85.93,317937.0,63.3287,63.3287,63.2992,63.314,317937.0
2019-08-06 14:10:00,85.94,86.06,85.77,86.06,722234.0,63.3213,63.4098,63.1961,63.4098,722234.0
2019-08-06 14:20:00,86.06,86.08,86.03,86.06,210718.0,63.4098,63.4245,63.3877,63.4098,210718.0
2019-08-06 14:30:00,86.06,86.12,86.05,86.08,348496.0,63.4098,63.454,63.4024,63.4245,348496.0
2019-08-06 14:40:00,86.08,86.11,86.06,86.07,348540.0,63.4245,63.4466,63.4098,63.4171,348540.0
2019-08-06 14:50:00,86.07,86.08,85.99,85.99,856173.0,63.4171,63.4245,63.3582,63.3582,856173.0
2019-08-06 15:00:00,86.0,86.06,85.99,86.04,610869.0,63.3655,63.4098,63.3582,63.395,610869.0
2019-08-06 15:10:00,86.04,86.11,86.02,86.09,499134.0,63.395,63.4466,63.3803,63.4319,499134.0
2019-08-06 15:20:00,86.09,86.1,86.05,86.08,688912.0,63.4319,63.4392,63.4024,63.4245,688912.0
2019-08-06 15:30:00,86.08,86.08,86.04,86.06,823918.0,63.4245,63.4245,63.395,63.4098,823918.0
2019-08-06 15:40:00,86.06,86.09,86.04,86.08,561118.0,63.4098,63.4319,63.395,63.4245,561118.0
2019-08-06 15:50:00,86.08,86.09,86.05,86.06,1857234.0,63.4245,63.4319,63.4024,63.4098,1857234.0
2019-08-07 09:30:00,85.71,85.74,85.63,85.73,1157375.0,63.1519,63.174,63.0929,63.1666,1157375.0
2019-08-07 09:40:00,85.73,85.74,85.47,85.51,1584549.0,63.1666,63.174,62.975,63.0045,1584549.0
2019-08-07 09:50:00,85.5,85.58,85.48,85.54,903126.0,62.9971,63.0561,62.9824,63.0266,903126.0
2019-08-07 10:00:00,85.54,85.64,85.45,85.64,816542.0,63.0266,63.1003,62.9603,63.1003,816542.0
2019-08-07 10:10:00,85.64,85.71,85.62,85.65,958319.0,63.1003,63.1519,63.0856,63.1077,958319.0
2019-08-07 10:20:00,85.65,85.71,85.63,85.66,540125.0,63.1077,63.1519,63.0929,63.115,540125.0
2019-08-07 10:30:00,85.66,85.7,85.59,85.64,3703233.0,63.115,63.1445,63.0635,63.1003,3703233.0
2019-08-07 10:40:00,85.65,85.65,85.52,85.57,1771011.0,63.1077,63.1077,63.0119,63.0487,1771011.0
2019-08-07 10:50:00,85.57,85.66,85.57,85.6,1368288.0,63.0487,63.115,63.0487,63.0708,1368288.0
2019-08-07 11:00:00,85.62,85.65,85.58,85.64,1534962.0,63.0856,63.1077,63.0561,63.1003,1534962.0
2019-08-07 11:10:00,85.64,85.68,85.6,85.63,777841.0,63.1003,63.1298,63.0708,63.0929,777841.0
2019-08-07 11:20:00,85.63,85.65,85.58,85.6,1594169.0,63.0929,63.1077,63.0561,63.0708,1594169.0
2019-08-07 11:30:00,85.6,85.63,85.56,85.58,312790.0,63.0708,63.0929,63.0414,63.0561,312790.0
2019-08-07 11:40:00,85.58,85.59,85.53,85.57,684073.0,63.0561,63.0635,63.0192,63.0487,684073.0
2019-08-07 11:50:00,85.56,85.65,85.55,85.59,240302.0,63.0414,63.1077,63.034,63.0635,240302.0
2019-08-07 12:00:00,85.59,85.61,85.54,85.56,414174.0,63.0635,63.0782,63.0266,63.0414,414174.0
2019-08-07 12:10:00,85.57,85.63,85.56,85.59,126683.0,63.0487,63.0929,63.0414,63.0635,126683.0
2019-08-07 12:20:00,85.58,85.59,85.56,85.59,189574.0,63.0561,63.0635,63.0414,63.0635,189574.0
2019-08-07 12:30:00,85.58,85.63,85.57,85.62,258855.0,63.0561,63.0929,63.0487,63.0856,258855.0
2019-08-07 12:40:00,85.62,85.67,85.59,85.64,338598.0,63.0856,63.1224,63.0635,63.1003,338598.0
2019-08-07 12:50:00,85.64,85.69,85.64,85.67,250761.0,63.1003,63.1371,63.1003,63.1224,250761.0
2019-08-07 13:00:00,85.67,85.68,85.63,85.66,1152528.0,63.1224,63.1298,63.0929,63.115,1152528.0
2019-08-07 13:10:00,85.66,85.68,85.64,85.66,193183.0,63.115,63.1298,63.1003,63.115,193183.0
2019-08-07 13:20:00,85.66,85.67,85.63,85.66,147800.0,63.115,63.1224,63.0929,63.115,147800.0
2019-08-07 13:30:00,85.66,85.73,85.66,85.73,777235.0,63.115,63.1666,63.115,63.1666,777235.0
2019-08-07 13:40:00,85.73,85.79,85.73,85.78,445485.0,63.1666,63.2108,63.1666,63.2034,445485.0
2019-08-07 13:50:00,85.78,85.78,85.72,85.72,950570.0,63.2034,63.2034,63.1592,63.1592,950570.0
2019-08-07 14:00:00,85.72,85.76,85.71,85.75,811707.0,63.1592,63.1887,63.1519,63.1813,811707.0
2019-08-07 14:10:00,85.75,85.76,85.68,85.7,1194486.0,63.1813,63.1887,63.1298,63.1445,1194486.0
2019-08-07 14:20:00,85.7,85.76,85.68,85.76,1687933.0,63.1445,63.1887,63.1298,63.1887,1687933.0
2019-08-07 14:30:00,85.76,85.8,85.75,85.78,230488.0,63.1887,63.2182,63.1813,63.2034,230488.0
2019-08-07 14:40:00,85.77,85.86,85.77,85.81,443410.0,63.1961,63.2624,63.1961,63.2256,443410.0
2019-08-07 14:50:00,85.82,85.86,85.81,85.86,381572.0,63.2329,63.2624,63.2256,63.2624,381572.0
2019-08-07 15:00:00,85.86,85.89,85.8,85.81,1036704.0,63.2624,63.2845,63.2182,63.2256,1036704.0
2019-08-07 15:10:00,85.81,85.84,85.79,85.84,624721.0,63.2256,63.2477,63.2108,63.2477,624721.0
2019-08-07 15:20:00,85.84,85.88,85.83,85.87,521580.0,63.2477,63.2771,63.2403,63.2698,521580.0
2019-08-07 15:30:00,85.88,86.03,85.87,86.03,1042092.0,63.2771,63.3877,63.2698,63.3877,1042092.0
2019-08-07 15:40:00,86.02,86.03,85.94,85.94,843237.0,63.3803,63.3877,63.3213,63.3213,843237.0
2019-08-07 15:50:00,85.94,86.13,85.92,86.03,3442946.0,63.3213,63.4613,63.3066,63.3877,3442946.0
2019-08-08 09:30:00,86.05,86.22,86.05,86.18,1487532.0,63.4024,63.5276,63.4024,63.4982,1487532.0
2019-08-08 09:40:00,86.18,86.26,86.16,86.24,1674447.0,63.4982,63.5571,63.4834,63.5424,1674447.0
2019-08-08 09:50:00,86.23,86.31,86.17,86.24,1068516.0,63.535,63.594,63.4908,63.5424,1068516.0
2019-08-08 10:00:00,86.25,86.34,86.24,86.34,1008288.0,63.5497,63.6161,63.5424,63.6161,1008288.0
2019-08-08 10:10:00,86.34,86.35,86.29,86.3,697938.0,63.6161,63.6234,63.5792,63.5866,697938.0
2019-08-08 10:20:00,86.3,86.31,86.26,86.3,1400262.0,63.5866,63.594,63.5571,63.5866,1400262.0
2019-08-08 10:30:00,86.31,86.34,86.3,86.31,449944.0,63.594,63.6161,63.5866,63.594,449944.0
2019-08-08 10:40:00,86.31,86.33,86.3,86.3,349947.0,63.594,63.6087,63.5866,63.5866,349947.0
2019-08-08 10:50:00,86.3,86.35,86.3,86.33,753399.0,63.5866,63.6234,63.5866,63.6087,753399.0
2019-08-08 11:00:00,86.33,86.33,86.26,86.27,624281.0,63.6087,63.6087,63.5571,63.5645,624281.0
2019-08-08 11:10:00,86.27,86.36,86.26,86.36,359977.0,63.5645,63.6308,63.5571,63.6308,359977.0
2019-08-08 11:20:00,86.36,86.39,86.33,86.34,418459.0,63.6308,63.6529,63.6087,63.6161,418459.0
2019-08-08 11:30:00,86.34,86.39,86.33,86.39,104557.0,63.6161,63.6529,63.6087,63.6529,104557.0
2019-08-08 11:40:00,86.39,86.42,86.37,86.38,1054424.0,63.6529,63.675,63.6382,63.6455,1054424.0
2019-08-08 11:50:00,86.38,86.38,86.33,86.34,488077.0,63.6455,63.6455,63.6087,63.6161,488077.0
2019-08-08 12:00:00,86.35,86.36,86.31,86.31,248171.0,63.6234,63.6308,63.594,63.594,248171.0
2019-08-08 12:10:00,86.31,86.34,86.28,86.34,303250.0,63.594,63.6161,63.5719,63.6161,303250.0
2019-08-08 12:20:00,86.34,86.35,86.3,86.31,184448.0,63.6161,63.6234,63.5866,63.594,184448.0
2019-08-08 12:30:00,86.31,86.35,86.3,86.32,199685.0,63.594,63.6234,63.5866,63.6013,199685.0
2019-08-08 12:40:00,86.33,86.34,86.32,86.32,201722.0,63.6087,63.6161,63.6013,63.6013,201722.0
2019-08-08 12:50:00,86.33,86.35,86.33,86.34,59090.0,63.6087,63.6234,63.6087,63.6161,59090.0
2019-08-08 13:00:00,86.34,86.36,86.32,86.32,545396.0,63.6161,63.6308,63.6013,63.6013,545396.0
2019-08-08 13:10:00,86.32,86.33,86.3,86.3,190465.0,63.6013,63.6087,63.5866,63.5866,190465.0
2019-08-08 13:20:00,86.3,86.32,86.28,86.28,120959.0,63.5866,63.6013,63.5719,63.5719,120959.0
2019-08-08 13:30:00,86.28,86.33,86.27,86.32,154921.0,63.5719,63.6087,63.5645,63.6013,154921.0
2019-08-08 13:40:00,86.32,86.33,86.32,86.33,159222.0,63.6013,63.6087,63.6013,63.6087,159222.0
2019-08-08 13:50:00,86.33,86.35,86.32,86.33,285193.0,63.6087,63.6234,63.6013,63.6087,285193.0
2019-08-08 14:00:00,86.33,86.33,86.24,86.25,450342.0,63.6087,63.6087,63.5424,63.5497,450342.0
2019-08-08 14:10:00,86.25,86.28,86.23,86.23,354672.0,63.5497,63.5719,63.535,63.535,354672.0
2019-08-08 14:20:00,86.23,86.25,86.17,86.19,411998.0,63.535,63.5497,63.4908,63.5055,411998.0
2019-08-08 14:30:00,86.2,86.23,86.15,86.17,576373.0,63.5129,63.535,63.4761,63.4908,576373.0
2019-08-08 14:40:00,86.17,86.23,86.15,86.2,755162.0,63.4908,63.535,63.4761,63.5129,755162.0
2019-08-08 14:50:00,86.21,86.26,86.2,86.23,532494.0,63.5203,63.5571,63.5129,63.535,532494.0
2019-08-08 15:00:00,86.23,86.26,86.23,86.23,573209.0,63.535,63.5571,63.535,63.535,573209.0
2019-08-08 15:10:00,86.23,86.24,86.19,86.22,416201.0,63.535,63.5424,63.5055,63.5276,416201.0
2019-08-08 15:20:00,86.22,86.25,86.21,86.25,327212.0,63.5276,63.5497,63.5203,63.5497,327212.0
2019-08-08 15:30:00,86.24,86.29,86.22,86.27,1234363.0,63.5424,63.5792,63.5276,63.5645,1234363.0
2019-08-08 15:40:00,86.27,86.33,86.26,86.28,1043929.0,63.5645,63.6087,63.5571,63.5719,1043929.0
2019-08-08 15:50:00,86.29,86.33,86.28,86.32,2526904.0,63.5792,63.6087,63.5719,63.6013,2526904.0
2019-08-09 09:30:00,86.27,86.35,86.19,86.33,1641788.0,63.5645,63.6234,63.5055,63.6087,1641788.0
2019-08-09 09:40:00,86.32,86.33,86.26,86.27,659889.0,63.6013,63.6087,63.5571,63.5645,659889.0
2019-08-09 09:50:00,86.27,86.27,86.23,86.25,196465.0,63.5645,63.5645,63.535,63.5497,196465.0
2019-08-09 10:00:00,86.25,86.28,86.17,86.21,467234.0,63.5497,63.5719,63.4908,63.5203,467234.0
2019-08-09 10:10:00,86.21,86.27,86.19,86.22,300649.0,63.5203,63.5645,63.5055,63.5276,300649.0
2019-08-09 10:20:00,86.21,86.24,86.16,86.16,974207.0,63.5203,63.5424,63.4834,63.4834,974207.0
2019-08-09 10:30:00,86.16,86.19,86.11,86.15,1023917.0,63.4834,63.5055,63.4466,63.4761,1023917.0
2019-08-09 10:40:00,86.15,86.16,86.1,86.15,515240.0,63.4761,63.4834,63.4392,63.4761,515240.0
2019-08-09 10:50:00,86.15,86.2,86.15,86.19,385113.0,63.4761,63.5129,63.4761,63.5055,385113.0
2019-08-09 11:00:00,86.18,86.19,86.12,86.13,183182.0,63.4982,63.5055,63.454,63.4613,183182.0
2019-08-09 11:10:00,86.13,86.19,86.11,86.16,135137.0,63.4613,63.5055,63.4466,63.4834,135137.0
2019-08-09 11:20:00,86.16,86.17,86.07,86.08,290690.0,63.4834,63.4908,63.4171,63.4245,290690.0
2019-08-09 11:30:00,86.08,86.13,86.07,86.11,176418.0,63.4245,63.4613,63.4171,63.4466,176418.0
2019-08-09 11:40:00,86.1,86.18,86.1,86.18,150691.0,63.4392,63.4982,63.4392,63.4982,150691.0
2019-08-09 11:50:00,86.18,86.18,86.1,86.14,155350.0,63.4982,63.4982,63.4392,63.4687,155350.0
2019-08-09 12:00:00,86.14,86.2,86.14,86.19,111845.0,63.4687,63.5129,63.4687,63.5055,111845.0
2019-08-09 12:10:00,86.19,86.21,86.15,86.16,209403.0,63.5055,63.5203,63.4761,63.4834,209403.0
2019-08-09 12:20:00,86.16,86.19,86.14,86.17,69115.0,63.4834,63.5055,63.4687,63.4908,69115.0
2019-08-09 12:30:00,86.17,86.19,86.16,86.18,250741.0,63.4908,63.5055,63.4834,63.4982,250741.0
2019-08-09 12:40:00,86.18,86.19,86.17,86.19,304525.0,63.4982,63.5055,63.4908,63.5055,304525.0
2019-08-09 12:50:00,86.19,86.27,86.18,86.19,556457.0,63.5055,63.5645,63.4982,63.5055,556457.0
2019-08-09 13:00:00,86.19,86.22,86.18,86.2,108326.0,63.5055,63.5276,63.4982,63.5129,108326.0
2019-08-09 13:10:00,86.2,86.25,86.2,86.25,429635.0,63.5129,63.5497,63.5129,63.5497,429635.0
2019-08-09 13:20:00,86.24,86.28,86.24,86.28,678487.0,63.5424,63.5719,63.5424,63.5719,678487.0
2019-08-09 13:30:00,86.28,86.31,86.27,86.29,235628.0,63.5719,63.594,63.5645,63.5792,235628.0
2019-08-09 13:40:00,86.29,86.31,86.27,86.28,268410.0,63.5792,63.594,63.5645,63.5719,268410.0
2019-08-09 13:50:00,86.28,86.29,86.22,86.25,232629.0,63.5719,63.5792,63.5276,63.5497,232629.0
2019-08-09 14:00:00,86.25,86.29,86.23,86.27,152047.0,63.5497,63.5792,63.535,63.5645,152047.0
2019-08-09 14:10:00,86.27,86.29,86.24,86.26,130383.0,63.5645,63.5792,63.5424,63.5571,130383.0
2019-08-09 14:20:00,86.26,86.27,86.23,86.26,370329.0,63.5571,63.5645,63.535,63.5571,370329.0
2019-08-09 14:30:00,86.26,86.27,86.19,86.2,728038.0,63.5571,63.5645,63.5055,63.5129,728038.0
2019-08-09 14:40:00,86.2,86.24,86.2,86.23,335996.0,63.5129,63.5424,63.5129,63.535,335996.0
2019-08-09 14:50:00,86.23,86.24,86.2,86.23,169758.0,63.535,63.5424,63.5129,63.535,169758.0
2019-08-09 15:00:00,86.23,86.31,86.22,86.29,503678.0,63.535,63.594,63.5276,63.5792,503678.0
2019-08-09 15:10:00,86.29,86.33,86.27,86.28,696125.0,63.5792,63.6087,63.5645,63.5719,696125.0
2019-08-09 15:20:00,86.27,86.28,86.24,86.26,307881.0,63.5645,63.5719,63.5424,63.5571,307881.0
2019-08-09 15:30:00,86.25,86.3,86.25,86.3,505677.0,63.5497,63.5866,63.5497,63.5866,505677.0
2019-08-09 15:40:00,86.3,86.3,86.24,86.24,287870.0,63.5866,63.5866,63.5424,63.5424,287870.0
2019-08-09 15:50:00,86.25,86.25,86.19,86.23,1367646.0,63.5497,63.5497,63.5055,63.535,1367646.0
2019-08-12 09:30:00,86.01,86.04,85.95,86.0,610318.0,63.3729,63.395,63.3287,63.3655,610318.0
2019-08-12 09:40:00,85.99,86.02,85.95,85.99,142299.0,63.3582,63.3803,63.3287,63.3582,142299.0
2019-08-12 09:50:00,85.99,86.03,85.96,86.0,419907.0,63.3582,63.3877,63.3361,63.3655,419907.0
2019-08-12 10:00:00,86.0,86.03,85.96,85.97,735385.0,63.3655,63.3877,63.3361,63.3434,735385.0
2019-08-12 10:10:00,85.97,86.1,85.96,86.09,706855.0,63.3434,63.4392,63.3361,63.4319,706855.0
2019-08-12 10:20:00,86.09,86.14,86.07,86.08,546630.0,63.4319,63.4687,63.4171,63.4245,546630.0
2019-08-12 10:30:00,86.08,86.11,85.99,86.0,312347.0,63.4245,63.4466,63.3582,63.3655,312347.0
2019-08-12 10:40:00,86.0,86.01,85.96,85.98,171642.0,63.3655,63.3729,63.3361,63.3508,171642.0
2019-08-12 10:50:00,85.97,86.06,85.97,86.05,133312.0,63.3434,63.4098,63.3434,63.4024,133312.0
2019-08-12 11:00:00,86.04,86.04,85.98,86.0,127523.0,63.395,63.395,63.3508,63.3655,127523.0
2019-08-12 11:10:00,85.99,86.0,85.93,85.98,184022.0,63.3582,63.3655,63.314,63.3508,184022.0
2019-08-12 11:20:00,85.98,86.04,85.97,86.03,250288.0,63.3508,63.395,63.3434,63.3877,250288.0
2019-08-12 11:30:00,86.03,86.04,85.99,86.02,257202.0,63.3877,63.395,63.3582,63.3803,257202.0
2019-08-12 11:40:00,86.01,86.08,86.01,86.08,287903.0,63.3729,63.4245,63.3729,63.4245,287903.0
2019-08-12 11:50:00,86.09,86.09,86.06,86.07,108605.0,63.4319,63.4319,63.4098,63.4171,108605.0
2019-08-12 12:00:00,86.06,86.07,86.02,86.06,144965.0,63.4098,63.4171,63.3803,63.4098,144965.0
2019-08-12 12:10:00,86.06,86.08,86.05,86.08,111062.0,63.4098,63.4245,63.4024,63.4245,111062.0
2019-08-12 12:20:00,86.08,86.11,86.07,86.1,84197.0,63.4245,63.4466,63.4171,63.4392,84197.0
2019-08-12 12:30:00,86.1,86.12,86.08,86.09,64415.0,63.4392,63.454,63.4245,63.4319,64415.0
2019-08-12 12:40:00,86.1,86.11,86.04,86.09,144467.0,63.4392,63.4466,63.395,63.4319,144467.0
2019-08-12 12:50:00,86.1,86.12,86.06,86.08,49641.0,63.4392,63.454,63.4098,63.4245,49641.0
2019-08-12 13:00:00,86.08,86.1,86.06,86.08,42522.0,63.4245,63.4392,63.4098,63.4245,42522.0
2019-08-12 13:10:00,86.07,86.09,86.03,86.04,67192.0,63.4171,63.4319,63.3877,63.395,67192.0
2019-08-12 13:20:00,86.05,86.08,86.04,86.05,50517.0,63.4024,63.4245,63.395,63.4024,50517.0
2019-08-12 13:30:00,86.06,86.07,86.02,86.03,55116.0,63.4098,63.4171,63.3803,63.3877,55116.0
2019-08-12 13:40:00,86.03,86.04,85.97,85.98,191894.0,63.3877,63.395,63.3434,63.3508,191894.0
2019-08-12 13:50:00,85.97,85.98,85.96,85.97,101737.0,63.3434,63.3508,63.3361,63.3434,101737.0
2019-08-12 14:00:00,85.97,85.99,85.95,85.99,286486.0,63.3434,63.3582,63.3287,63.3582,286486.0
2019-08-12 14:10:00,85.98,86.01,85.96,85.99,577441.0,63.3508,63.3729,63.3361,63.3582,577441.0
2019-08-12 14:20:00,85.98,85.98,85.96,85.97,175405.0,63.3508,63.3508,63.3361,63.3434,175405.0
2019-08-12 14:30:00,85.97,85.99,85.95,85.96,202682.0,63.3434,63.3582,63.3287,63.3361,202682.0
2019-08-12 14:40:00,85.96,85.96,85.9,85.91,341536.0,63.3361,63.3361,63.2919,63.2992,341536.0
2019-08-12 14:50:00,85.91,85.94,85.88,85.91,279969.0,63.2992,63.3213,63.2771,63.2992,279969.0
2019-08-12 15:00:00,85.91,85.99,85.91,85.95,345652.0,63.2992,63.3582,63.2992,63.3287,345652.0
2019-08-12 15:10:00,85.95,85.96,85.94,85.95,93436.0,63.3287,63.3361,63.3213,63.3287,93436.0
2019-08-12 15:20:00,85.95,85.97,85.93,85.97,182005.0,63.3287,63.3434,63.314,63.3434,182005.0
2019-08-12 15:30:00,85.97,85.99,85.92,85.98,173907.0,63.3434,63.3582,63.3066,63.3508,173907.0
2019-08-12 15:40:00,85.98,85.99,85.96,85.96,125471.0,63.3508,63.3582,63.3361,63.3361,125471.0
2019-08-12 15:50:00,85.96,85.97,85.93,85.95,1711250.0,63.3361,63.3434,63.314,63.3287,1711250.0
2019-08-13 09:30:00,85.94,86.09,85.88,86.08,1064050.0,63.3213,63.4319,63.2771,63.4245,1064050.0
2019-08-13 09:40:00,86.08,86.35,86.03,86.17,1764163.0,63.4245,63.6234,63.3877,63.4908,1764163.0
2019-08-13 09:50:00,86.18,86.3,86.12,86.22,882796.0,63.4982,63.5866,63.454,63.5276,882796.0
2019-08-13 10:00:00,86.22,86.23,86.14,86.22,1812170.0,63.5276,63.535,63.4687,63.5276,1812170.0
2019-08-13 10:10:00,86.22,86.33,86.2,86.31,1907636.0,63.5276,63.6087,63.5129,63.594,1907636.0
2019-08-13 10:20:00,86.32,86.41,86.29,86.33,2203728.0,63.6013,63.6676,63.5792,63.6087,2203728.0
2019-08-13 10:30:00,86.34,86.34,86.29,86.3,425020.0,63.6161,63.6161,63.5792,63.5866,425020.0
2019-08-13 10:40:00,86.3,86.3,86.26,86.27,1190631.0,63.5866,63.5866,63.5571,63.5645,1190631.0
2019-08-13 10:50:00,86.27,86.29,86.25,86.27,775205.0,63.5645,63.5792,63.5497,63.5645,775205.0
2019-08-13 11:00:00,86.27,86.32,86.26,86.31,628312.0,63.5645,63.6013,63.5571,63.594,628312.0
2019-08-13 11:10:00,86.31,86.34,86.25,86.29,1165133.0,63.594,63.6161,63.5497,63.5792,1165133.0
2019-08-13 11:20:00,86.28,86.31,86.24,86.29,637353.0,63.5719,63.594,63.5424,63.5792,637353.0
2019-08-13 11:30:00,86.28,86.3,86.25,86.3,169799.0,63.5719,63.5866,63.5497,63.5866,169799.0
2019-08-13 11:40:00,86.3,86.34,86.29,86.33,284528.0,63.5866,63.6161,63.5792,63.6087,284528.0
2019-08-13 11:50:00,86.34,86.37,86.31,86.36,651549.0,63.6161,63.6382,63.594,63.6308,651549.0
2019-08-13 12:00:00,86.36,86.36,86.32,86.34,266115.0,63.6308,63.6308,63.6013,63.6161,266115.0
2019-08-13 12:10:00,86.34,86.36,86.33,86.36,830945.0,63.6161,63.6308,63.6087,63.6308,830945.0
2019-08-13 12:20:00,86.36,86.38,86.35,86.35,652862.0,63.6308,63.6455,63.6234,63.6234,652862.0
2019-08-13 12:30:00,86.35,86.36,86.33,86.34,380998.0,63.6234,63.6308,63.6087,63.6161,380998.0
2019-08-13 12:40:00,86.34,86.36,86.33,86.35,158199.0,63.6161,63.6308,63.6087,63.6234,158199.0
2019-08-13 12:50:00,86.34,86.36,86.29,86.32,466806.0,63.6161,63.6308,63.5792,63.6013,466806.0
2019-08-13 13:00:00,86.32,86.37,86.3,86.35,248772.0,63.6013,63.6382,63.5866,63.6234,248772.0
2019-08-13 13:10:00,86.36,86.37,86.29,86.31,389388.0,63.6308,63.6382,63.5792,63.594,389388.0
2019-08-13 13:20:00,86.31,86.35,86.29,86.35,301241.0,63.594,63.6234,63.5792,63.6234,301241.0
2019-08-13 13:30:00,86.35,86.36,86.32,86.33,187490.0,63.6234,63.6308,63.6013,63.6087,187490.0
2019-08-13 13:40:00,86.33,86.36,86.32,86.34,147966.0,63.6087,63.6308,63.6013,63.6161,147966.0
2019-08-13 13:50:00,86.34,86.37,86.33,86.36,136254.0,63.6161,63.6382,63.6087,63.6308,136254.0
2019-08-13 14:00:00,86.37,86.37,86.35,86.37,164573.0,63.6382,63.6382,63.6234,63.6382,164573.0
2019-08-13 14:10:00,86.37,86.38,86.35,86.35,122326.0,63.6382,63.6455,63.6234,63.6234,122326.0
2019-08-13 14:20:00,86.35,86.38,86.35,86.37,105617.0,63.6234,63.6455,63.6234,63.6382,105617.0
2019-08-13 14:30:00,86.37,86.39,86.35,86.39,188545.0,63.6382,63.6529,63.6234,63.6529,188545.0
2019-08-13 14:40:00,86.39,86.4,86.35,86.36,167593.0,63.6529,63.6603,63.6234,63.6308,167593.0
2019-08-13 14:50:00,86.36,86.37,86.32,86.33,132932.0,63.6308,63.6382,63.6013,63.6087,132932.0
2019-08-13 15:00:00,86.32,86.34,86.31,86.33,159350.0,63.6013,63.6161,63.594,63.6087,159350.0
2019-08-13 15:10:00,86.33,86.35,86.31,86.34,545554.0,63.6087,63.6234,63.594,63.6161,545554.0
2019-08-13 15:20:00,86.35,86.35,86.33,86.35,219007.0,63.6234,63.6234,63.6087,63.6234,219007.0
2019-08-13 15:30:00,86.34,86.35,86.31,86.33,664594.0,63.6161,63.6234,63.594,63.6087,664594.0
2019-08-13 15:40:00,86.33,86.34,86.26,86.33,1271030.0,63.6087,63.6161,63.5571,63.6087,1271030.0
2019-08-13 15:50:00,86.33,86.37,86.29,86.32,2391195.0,63.6087,63.6382,63.5792,63.6013,2391195.0
2019-08-14 09:30:00,85.94,85.97,85.84,85.9,2936557.0,63.3213,63.3434,63.2477,63.2919,2936557.0
2019-08-14 09:40:00,85.9,85.9,85.83,85.88,741120.0,63.2919,63.2919,63.2403,63.2771,741120.0
2019-08-14 09:50:00,85.87,85.93,85.85,85.89,1342724.0,63.2698,63.314,63.255,63.2845,1342724.0
2019-08-14 10:00:00,85.88,85.89,85.77,85.81,453265.0,63.2771,63.2845,63.1961,63.2256,453265.0
2019-08-14 10:10:00,85.81,85.81,85.72,85.72,676959.0,63.2256,63.2256,63.1592,63.1592,676959.0
2019-08-14 10:20:00,85.73,85.8,85.72,85.79,596465.0,63.1666,63.2182,63.1592,63.2108,596465.0
2019-08-14 10:30:00,85.78,85.79,85.71,85.71,505229.0,63.2034,63.2108,63.1519,63.1519,505229.0
2019-08-14 10:40:00,85.7,85.75,85.67,85.69,460709.0,63.1445,63.1813,63.1224,63.1371,460709.0
2019-08-14 10:50:00,85.69,85.71,85.64,85.65,331776.0,63.1371,63.1519,63.1003,63.1077,331776.0
2019-08-14 11:00:00,85.64,85.68,85.6,85.67,591885.0,63.1003,63.1298,63.0708,63.1224,591885.0
2019-08-14 11:10:00,85.67,85.68,85.62,85.67,881134.0,63.1224,63.1298,63.0856,63.1224,881134.0
2019-08-14 11:20:00,85.67,85.7,85.66,85.67,697148.0,63.1224,63.1445,63.115,63.1224,697148.0
2019-08-14 11:30:00,85.67,85.71,85.66,85.7,468303.0,63.1224,63.1519,63.115,63.1445,468303.0
2019-08-14 11:40:00,85.7,85.71,85.63,85.66,382647.0,63.1445,63.1519,63.0929,63.115,382647.0
2019-08-14 11:50:00,85.66,85.68,85.63,85.67,185408.0,63.115,63.1298,63.0929,63.1224,185408.0
2019-08-14 12:00:00,85.67,85.67,85.61,85.63,342054.0,63.1224,63.1224,63.0782,63.0929,342054.0
2019-08-14 12:10:00,85.63,85.7,85.62,85.69,471377.0,63.0929,63.1445,63.0856,63.1371,471377.0
2019-08-14 12:20:00,85.69,85.7,85.65,85.67,374191.0,63.1371,63.1445,63.1077,63.1224,374191.0
2019-08-14 12:30:00,85.67,85.71,85.67,85.69,285017.0,63.1224,63.1519,63.1224,63.1371,285017.0
2019-08-14 12:40:00,85.69,85.69,85.63,85.63,461813.0,63.1371,63.1371,63.0929,63.0929,461813.0
2019-08-14 12:50:00,85.64,85.64,85.55,85.57,394463.0,63.1003,63.1003,63.034,63.0487,394463.0
2019-08-14 13:00:00,85.56,85.59,85.52,85.56,594057.0,63.0414,63.0635,63.0119,63.0414,594057.0
2019-08-14 13:10:00,85.56,85.62,85.55,85.58,583584.0,63.0414,63.0856,63.034,63.0561,583584.0
2019-08-14 13:20:00,85.58,85.7,85.58,85.65,289857.0,63.0561,63.1445,63.0561,63.1077,289857.0
2019-08-14 13:30:00,85.65,85.71,85.64,85.68,272917.0,63.1077,63.1519,63.1003,63.1298,272917.0
2019-08-14 13:40:00,85.67,85.71,85.67,85.7,221817.0,63.1224,63.1519,63.1224,63.1445,221817.0
2019-08-14 13:50:00,85.7,85.71,85.68,85.7,283987.0,63.1445,63.1519,63.1298,63.1445,283987.0
2019-08-14 14:00:00,85.7,85.7,85.65,85.68,737583.0,63.1445,63.1445,63.1077,63.1298,737583.0
2019-08-14 14:10:00,85.68,85.74,85.67,85.72,308007.0,63.1298,63.174,63.1224,63.1592,308007.0
2019-08-14 14:20:00,85.72,85.72,85.67,85.67,288953.0,63.1592,63.1592,63.1224,63.1224,288953.0
2019-08-14 14:30:00,85.67,85.69,85.63,85.64,267234.0,63.1224,63.1371,63.0929,63.1003,267234.0
2019-08-14 14:40:00,85.63,85.67,85.62,85.66,423293.0,63.0929,63.1224,63.0856,63.115,423293.0
2019-08-14 14:50:00,85.65,85.71,85.64,85.69,331633.0,63.1077,63.1519,63.1003,63.1371,331633.0
2019-08-14 15:00:00,85.68,85.75,85.64,85.71,564573.0,63.1298,63.1813,63.1003,63.1519,564573.0
2019-08-14 15:10:00,85.7,85.73,85.66,85.67,249240.0,63.1445,63.1666,63.115,63.1224,249240.0
2019-08-14 15:20:00,85.67,85.71,85.6,85.64,523702.0,63.1224,63.1519,63.0708,63.1003,523702.0
2019-08-14 15:30:00,85.64,85.69,85.59,85.63,1037977.0,63.1003,63.1371,63.0635,63.0929,1037977.0
2019-08-14 15:40:00,85.63,85.63,85.54,85.55,1353544.0,63.0929,63.0929,63.0266,63.034,1353544.0
2019-08-14 15:50:00,85.54,85.57,85.5,85.55,2708865.0,63.0266,63.0487,62.9971,63.034,2708865.0
2019-08-15 09:30:00,85.71,85.85,85.69,85.7,1703637.0,63.1519,63.255,63.1371,63.1445,1703637.0
2019-08-15 09:40:00,85.71,85.81,85.65,85.79,1290117.0,63.1519,63.2256,63.1077,63.2108,1290117.0
2019-08-15 09:50:00,85.79,85.79,85.72,85.76,834261.0,63.2108,63.2108,63.1592,63.1887,834261.0
2019-08-15 10:00:00,85.76,85.78,85.71,85.74,531600.0,63.1887,63.2034,63.1519,63.174,531600.0
2019-08-15 10:10:00,85.74,85.78,85.71,85.71,817941.0,63.174,63.2034,63.1519,63.1519,817941.0
2019-08-15 10:20:00,85.71,85.77,85.7,85.72,369050.0,63.1519,63.1961,63.1445,63.1592,369050.0
2019-08-15 10:30:00,85.71,85.76,85.68,85.73,439359.0,63.1519,63.1887,63.1298,63.1666,439359.0
2019-08-15 10:40:00,85.73,85.78,85.71,85.73,696464.0,63.1666,63.2034,63.1519,63.1666,696464.0
2019-08-15 10:50:00,85.73,85.8,85.72,85.75,705908.0,63.1666,63.2182,63.1592,63.1813,705908.0
2019-08-15 11:00:00,85.75,85.76,85.7,85.71,740496.0,63.1813,63.1887,63.1445,63.1519,740496.0
2019-08-15 11:10:00,85.7,85.72,85.69,85.7,817385.0,63.1445,63.1592,63.1371,63.1445,817385.0
2019-08-15 11:20:00,85.7,85.75,85.67,85.75,1029634.0,63.1445,63.1813,63.1224,63.1813,1029634.0
2019-08-15 11:30:00,85.75,85.78,85.73,85.78,305087.0,63.1813,63.2034,63.1666,63.2034,305087.0
2019-08-15 11:40:00,85.78,85.79,85.75,85.76,305544.0,63.2034,63.2108,63.1813,63.1887,305544.0
2019-08-15 11:50:00,85.77,85.85,85.76,85.85,470536.0,63.1961,63.255,63.1887,63.255,470536.0
2019-08-15 12:00:00,85.84,85.89,85.82,85.88,548801.0,63.2477,63.2845,63.2329,63.2771,548801.0
2019-08-15 12:10:00,85.87,85.89,85.85,85.87,483418.0,63.2698,63.2845,63.255,63.2698,483418.0
2019-08-15 12:20:00,85.87,85.89,85.83,85.83,380334.0,63.2698,63.2845,63.2403,63.2403,380334.0
2019-08-15 12:30:00,85.83,85.88,85.83,85.84,340274.0,63.2403,63.2771,63.2403,63.2477,340274.0
2019-08-15 12:40:00,85.84,85.86,85.83,85.84,275229.0,63.2477,63.2624,63.2403,63.2477,275229.0
2019-08-15 12:50:00,85.85,85.88,85.84,85.87,211885.0,63.255,63.2771,63.2477,63.2698,211885.0
2019-08-15 13:00:00,85.87,85.89,85.86,85.88,1108839.0,63.2698,63.2845,63.2624,63.2771,1108839.0
2019-08-15 13:10:00,85.87,85.89,85.85,85.89,786627.0,63.2698,63.2845,63.255,63.2845,786627.0
2019-08-15 13:20:00,85.88,85.9,85.85,85.85,422451.0,63.2771,63.2919,63.255,63.255,422451.0
2019-08-15 13:30:00,85.85,85.87,85.83,85.84,251442.0,63.255,63.2698,63.2403,63.2477,251442.0
2019-08-15 13:40:00,85.84,85.84,85.77,85.78,589947.0,63.2477,63.2477,63.1961,63.2034,589947.0
2019-08-15 13:50:00,85.79,85.79,85.72,85.73,1061772.0,63.2108,63.2108,63.1592,63.1666,1061772.0
2019-08-15 14:00:00,85.72,85.8,85.7,85.78,1004933.0,63.1592,63.2182,63.1445,63.2034,1004933.0
2019-08-15 14:10:00,85.79,85.85,85.78,85.81,709940.0,63.2108,63.255,63.2034,63.2256,709940.0
2019-08-15 14:20:00,85.81,85.87,85.8,85.86,279683.0,63.2256,63.2698,63.2182,63.2624,279683.0
2019-08-15 14:30:00,85.86,85.87,85.8,85.8,405259.0,63.2624,63.2698,63.2182,63.2182,405259.0
2019-08-15 14:40:00,85.81,85.85,85.79,85.82,424595.0,63.2256,63.255,63.2108,63.2329,424595.0
2019-08-15 14:50:00,85.83,85.85,85.79,85.83,288986.0,63.2403,63.255,63.2108,63.2403,288986.0
2019-08-15 15:00:00,85.83,85.9,85.83,85.87,344946.0,63.2403,63.2919,63.2403,63.2698,344946.0
2019-08-15 15:10:00,85.87,85.88,85.81,85.81,213382.0,63.2698,63.2771,63.2256,63.2256,213382.0
2019-08-15 15:20:00,85.82,85.83,85.76,85.76,458090.0,63.2329,63.2403,63.1887,63.1887,458090.0
2019-08-15 15:30:00,85.76,85.82,85.75,85.79,496923.0,63.1887,63.2329,63.1813,63.2108,496923.0
2019-08-15 15:40:00,85.79,85.88,85.77,85.86,704235.0,63.2108,63.2771,63.1961,63.2624,704235.0
2019-08-15 15:50:00,85.86,85.86,85.8,85.81,1741637.0,63.2624,63.2624,63.2182,63.2256,1741637.0
2019-08-16 09:30:00,85.97,86.11,85.94,86.09,224772.0,63.3434,63.4466,63.3213,63.4319,224772.0
2019-08-16 09:40:00,86.09,86.1,86.04,86.05,153163.0,63.4319,63.4392,63.395,63.4024,153163.0
2019-08-16 09:50:00,86.05,86.08,86.01,86.05,166137.0,63.4024,63.4245,63.3729,63.4024,166137.0
2019-08-16 10:00:00,86.05,86.07,86.0,86.02,291115.0,63.4024,63.4171,63.3655,63.3803,291115.0
2019-08-16 10:10:00,86.02,86.03,85.99,86.02,193588.0,63.3803,63.3877,63.3582,63.3803,193588.0
2019-08-16 10:20:00,86.02,86.13,86.01,86.06,1029012.0,63.3803,63.4613,63.3729,63.4098,1029012.0
2019-08-16 10:30:00,86.06,86.08,86.05,86.06,253764.0,63.4098,63.4245,63.4024,63.4098,253764.0
2019-08-16 10:40:00,86.07,86.11,86.06,86.1,452825.0,63.4171,63.4466,63.4098,63.4392,452825.0
2019-08-16 10:50:00,86.1,86.11,86.06,86.08,901729.0,63.4392,63.4466,63.4098,63.4245,901729.0
2019-08-16 11:00:00,86.09,86.1,86.07,86.07,534747.0,63.4319,63.4392,63.4171,63.4171,534747.0
2019-08-16 11:10:00,86.07,86.08,86.02,86.03,164978.0,63.4171,63.4245,63.3803,63.3877,164978.0
2019-08-16 11:20:00,86.04,86.06,86.03,86.04,124341.0,63.395,63.4098,63.3877,63.395,124341.0
2019-08-16 11:30:00,86.05,86.07,86.02,86.05,104275.0,63.4024,63.4171,63.3803,63.4024,104275.0
2019-08-16 11:40:00,86.05,86.08,86.04,86.08,93942.0,63.4024,63.4245,63.395,63.4245,93942.0
2019-08-16 11:50:00,86.08,86.1,86.07,86.09,71610.0,63.4245,63.4392,63.4171,63.4319,71610.0
2019-08-16 12:00:00,86.1,86.12,86.07,86.1,196042.0,63.4392,63.454,63.4171,63.4392,196042.0
2019-08-16 12:10:00,86.1,86.12,86.08,86.1,267040.0,63.4392,63.454,63.4245,63.4392,267040.0
2019-08-16 12:20:00,86.1,86.12,86.1,86.12,190242.0,63.4392,63.454,63.4392,63.454,190242.0
2019-08-16 12:30:00,86.11,86.13,86.1,86.13,196491.0,63.4466,63.4613,63.4392,63.4613,196491.0
2019-08-16 12:40:00,86.13,86.13,86.1,86.12,301316.0,63.4613,63.4613,63.4392,63.454,301316.0
2019-08-16 12:50:00,86.12,86.13,86.08,86.09,230616.0,63.454,63.4613,63.4245,63.4319,230616.0
2019-08-16 13:00:00,86.09,86.1,86.08,86.1,82560.0,63.4319,63.4392,63.4245,63.4392,82560.0
2019-08-16 13:10:00,86.1,86.1,86.08,86.09,222160.0,63.4392,63.4392,63.4245,63.4319,222160.0
2019-08-16 13:20:00,86.09,86.1,86.08,86.09,74248.0,63.4319,63.4392,63.4245,63.4319,74248.0
2019-08-16 13:30:00,86.09,86.1,86.08,86.08,131231.0,63.4319,63.4392,63.4245,63.4245,131231.0
2019-08-16 13:40:00,86.08,86.09,86.07,86.08,123657.0,63.4245,63.4319,63.4171,63.4245,123657.0
2019-08-16 13:50:00,86.09,86.09,86.08,86.08,106387.0,63.4319,63.4319,63.4245,63.4245,106387.0
2019-08-16 14:00:00,86.09,86.09,86.06,86.07,155606.0,63.4319,63.4319,63.4098,63.4171,155606.0
2019-08-16 14:10:00,86.06,86.08,86.06,86.08,113739.0,63.4098,63.4245,63.4098,63.4245,113739.0
2019-08-16 14:20:00,86.07,86.09,86.07,86.07,141562.0,63.4171,63.4319,63.4171,63.4171,141562.0
2019-08-16 14:30:00,86.07,86.08,86.05,86.06,205833.0,63.4171,63.4245,63.4024,63.4098,205833.0
2019-08-16 14:40:00,86.06,86.06,86.04,86.06,521088.0,63.4098,63.4098,63.395,63.4098,521088.0
2019-08-16 14:50:00,86.06,86.06,86.03,86.04,264084.0,63.4098,63.4098,63.3877,63.395,264084.0
2019-08-16 15:00:00,86.03,86.05,86.01,86.02,592216.0,63.3877,63.4024,63.3729,63.3803,592216.0
2019-08-16 15:10:00,86.02,86.02,86.0,86.02,147821.0,63.3803,63.3803,63.3655,63.3803,147821.0
2019-08-16 15:20:00,86.02,86.02,85.99,86.02,382767.0,63.3803,63.3803,63.3582,63.3803,382767.0
2019-08-16 15:30:00,86.02,86.02,85.99,86.0,229903.0,63.3803,63.3803,63.3582,63.3655,229903.0
2019-08-16 15:40:00,86.0,86.05,86.0,86.04,647248.0,63.3655,63.4024,63.3655,63.395,647248.0
2019-08-16 15:50:00,86.05,86.1,86.02,86.09,2518883.0,63.4024,63.4392,63.3803,63.4319,2518883.0
2019-08-19 09:30:00,86.28,86.36,86.26,86.34,937676.0,63.5719,63.6308,63.5571,63.6161,937676.0
2019-08-19 09:40:00,86.34,86.34,86.28,86.29,211995.0,63.6161,63.6161,63.5719,63.5792,211995.0
2019-08-19 09:50:00,86.29,86.3,86.26,86.29,210460.0,63.5792,63.5866,63.5571,63.5792,210460.0
2019-08-19 10:00:00,86.29,86.29,86.25,86.25,253764.0,63.5792,63.5792,63.5497,63.5497,253764.0
2019-08-19 10:10:00,86.25,86.27,86.22,86.26,484304.0,63.5497,63.5645,63.5276,63.5571,484304.0
2019-08-19 10:20:00,86.26,86.26,86.21,86.23,560303.0,63.5571,63.5571,63.5203,63.535,560303.0
2019-08-19 10:30:00,86.23,86.27,86.22,86.27,264963.0,63.535,63.5645,63.5276,63.5645,264963.0
2019-08-19 10:40:00,86.27,86.27,86.24,86.27,169716.0,63.5645,63.5645,63.5424,63.5645,169716.0
2019-08-19 10:50:00,86.26,86.28,86.25,86.27,238516.0,63.5571,63.5719,63.5497,63.5645,238516.0
2019-08-19 11:00:00,86.27,86.29,86.26,86.28,249177.0,63.5645,63.5792,63.5571,63.5719,249177.0
2019-08-19 11:10:00,86.27,86.32,86.27,86.3,198420.0,63.5645,63.6013,63.5645,63.5866,198420.0
2019-08-19 11:20:00,86.31,86.31,86.28,86.3,154347.0,63.594,63.594,63.5719,63.5866,154347.0
2019-08-19 11:30:00,86.29,86.31,86.28,86.31,311209.0,63.5792,63.594,63.5719,63.594,311209.0
2019-08-19 11:40:00,86.31,86.32,86.3,86.31,330394.0,63.594,63.6013,63.5866,63.594,330394.0
2019-08-19 11:50:00,86.31,86.32,86.29,86.3,171315.0,63.594,63.6013,63.5792,63.5866,171315.0
2019-08-19 12:00:00,86.3,86.31,86.28,86.31,139432.0,63.5866,63.594,63.5719,63.594,139432.0
2019-08-19 12:10:00,86.31,86.31,86.27,86.28,177853.0,63.594,63.594,63.5645,63.5719,177853.0
2019-08-19 12:20:00,86.28,86.28,86.25,86.28,99835.0,63.5719,63.5719,63.5497,63.5719,99835.0
2019-08-19 12:30:00,86.28,86.29,86.26,86.29,111407.0,63.5719,63.5792,63.5571,63.5792,111407.0
2019-08-19 12:40:00,86.29,86.31,86.28,86.31,131093.0,63.5792,63.594,63.5719,63.594,131093.0
2019-08-19 12:50:00,86.31,86.32,86.3,86.31,50080.0,63.594,63.6013,63.5866,63.594,50080.0
2019-08-19 13:00:00,86.32,86.34,86.31,86.34,485870.0,63.6013,63.6161,63.594,63.6161,485870.0
2019-08-19 13:10:00,86.34,86.35,86.33,86.35,143011.0,63.6161,63.6234,63.6087,63.6234,143011.0
2019-08-19 13:20:00,86.35,86.35,86.32,86.33,107559.0,63.6234,63.6234,63.6013,63.6087,107559.0
2019-08-19 13:30:00,86.32,86.34,86.32,86.33,122816.0,63.6013,63.6161,63.6013,63.6087,122816.0
2019-08-19 13:40:00,86.33,86.33,86.31,86.33,117631.0,63.6087,63.6087,63.594,63.6087,117631.0
2019-08-19 13:50:00,86.33,86.34,86.32,86.34,52076.0,63.6087,63.6161,63.6013,63.6161,52076.0
2019-08-19 14:00:00,86.34,86.34,86.3,86.31,208541.0,63.6161,63.6161,63.5866,63.594,208541.0
2019-08-19 14:10:00,86.31,86.31,86.3,86.31,57830.0,63.594,63.594,63.5866,63.594,57830.0
2019-08-19 14:20:00,86.31,86.32,86.3,86.32,101770.0,63.594,63.6013,63.5866,63.6013,101770.0
2019-08-19 14:30:00,86.32,86.33,86.3,86.31,320043.0,63.6013,63.6087,63.5866,63.594,320043.0
2019-08-19 14:40:00,86.31,86.31,86.3,86.31,484204.0,63.594,63.594,63.5866,63.594,484204.0
2019-08-19 14:50:00,86.31,86.32,86.28,86.29,501278.0,63.594,63.6013,63.5719,63.5792,501278.0
2019-08-19 15:00:00,86.29,86.31,86.28,86.3,168496.0,63.5792,63.594,63.5719,63.5866,168496.0
2019-08-19 15:10:00,86.3,86.32,86.29,86.31,116215.0,63.5866,63.6013,63.5792,63.594,116215.0
2019-08-19 15:20:00,86.31,86.33,86.3,86.33,184298.0,63.594,63.6087,63.5866,63.6087,184298.0
2019-08-19 15:30:00,86.32,86.36,86.32,86.36,400887.0,63.6013,63.6308,63.6013,63.6308,400887.0
2019-08-19 15:40:00,86.36,86.36,86.32,86.33,381022.0,63.6308,63.6308,63.6013,63.6087,381022.0
2019-08-19 15:50:00,86.33,86.36,86.31,86.33,1480679.0,63.6087,63.6308,63.594,63.6087,1480679.0
2019-08-20 09:30:00,86.39,86.4,86.27,86.28,490316.0,63.6529,63.6603,63.5645,63.5719,490316.0
2019-08-20 09:40:00,86.29,86.3,86.25,86.29,945443.0,63.5792,63.5866,63.5497,63.5792,945443.0
2019-08-20 09:50:00,86.29,86.33,86.28,86.3,379035.0,63.5792,63.6087,63.5719,63.5866,379035.0
2019-08-20 10:00:00,86.3,86.32,86.28,86.31,469777.0,63.5866,63.6013,63.5719,63.594,469777.0
2019-08-20 10:10:00,86.31,86.36,86.3,86.36,293556.0,63.594,63.6308,63.5866,63.6308,293556.0
2019-08-20 10:20:00,86.36,86.38,86.34,86.37,137896.0,63.6308,63.6455,63.6161,63.6382,137896.0
2019-08-20 10:30:00,86.37,86.38,86.31,86.33,202872.0,63.6382,63.6455,63.594,63.6087,202872.0
2019-08-20 10:40:00,86.32,86.35,86.31,86.35,105756.0,63.6013,63.6234,63.594,63.6234,105756.0
2019-08-20 10:50:00,86.34,86.41,86.34,86.4,180798.0,63.6161,63.6676,63.6161,63.6603,180798.0
2019-08-20 11:00:00,86.4,86.42,86.38,86.41,192180.0,63.6603,63.675,63.6455,63.6676,192180.0
2019-08-20 11:10:00,86.41,86.43,86.4,86.42,104179.0,63.6676,63.6824,63.6603,63.675,104179.0
2019-08-20 11:20:00,86.42,86.43,86.38,86.39,500894.0,63.675,63.6824,63.6455,63.6529,500894.0
2019-08-20 11:30:00,86.39,86.41,86.38,86.4,279482.0,63.6529,63.6676,63.6455,63.6603,279482.0
2019-08-20 11:40:00,86.4,86.4,86.36,86.39,425009.0,63.6603,63.6603,63.6308,63.6529,425009.0
2019-08-20 11:50:00,86.39,86.4,86.38,86.39,69867.0,63.6529,63.6603,63.6455,63.6529,69867.0
2019-08-20 12:00:00,86.39,86.42,86.39,86.42,86630.0,63.6529,63.675,63.6529,63.675,86630.0
2019-08-20 12:10:00,86.41,86.44,86.4,86.44,168191.0,63.6676,63.6897,63.6603,63.6897,168191.0
2019-08-20 12:20:00,86.44,86.45,86.41,86.42,81642.0,63.6897,63.6971,63.6676,63.675,81642.0
2019-08-20 12:30:00,86.42,86.43,86.38,86.38,65924.0,63.675,63.6824,63.6455,63.6455,65924.0
2019-08-20 12:40:00,86.39,86.4,86.37,86.4,57468.0,63.6529,63.6603,63.6382,63.6603,57468.0
2019-08-20 12:50:00,86.4,86.43,86.39,86.42,38769.0,63.6603,63.6824,63.6529,63.675,38769.0
2019-08-20 13:00:00,86.42,86.44,86.41,86.44,205303.0,63.675,63.6897,63.6676,63.6897,205303.0
2019-08-20 13:10:00,86.44,86.47,86.43,86.45,242401.0,63.6897,63.7118,63.6824,63.6971,242401.0
2019-08-20 13:20:00,86.44,86.46,86.42,86.43,232694.0,63.6897,63.7045,63.675,63.6824,232694.0
2019-08-20 13:30:00,86.43,86.43,86.38,86.4,261517.0,63.6824,63.6824,63.6455,63.6603,261517.0
2019-08-20 13:40:00,86.4,86.43,86.39,86.41,155004.0,63.6603,63.6824,63.6529,63.6676,155004.0
2019-08-20 13:50:00,86.41,86.44,86.4,86.44,77853.0,63.6676,63.6897,63.6603,63.6897,77853.0
2019-08-20 14:00:00,86.43,86.44,86.39,86.4,105801.0,63.6824,63.6897,63.6529,63.6603,105801.0
2019-08-20 14:10:00,86.4,86.42,86.38,86.41,352010.0,63.6603,63.675,63.6455,63.6676,352010.0
2019-08-20 14:20:00,86.41,86.42,86.37,86.41,210460.0,63.6676,63.675,63.6382,63.6676,210460.0
2019-08-20 14:30:00,86.41,86.42,86.39,86.41,143686.0,63.6676,63.675,63.6529,63.6676,143686.0
2019-08-20 14:40:00,86.41,86.42,86.39,86.42,54375.0,63.6676,63.675,63.6529,63.675,54375.0
2019-08-20 14:50:00,86.42,86.42,86.38,86.41,167911.0,63.675,63.675,63.6455,63.6676,167911.0
2019-08-20 15:00:00,86.41,86.41,86.37,86.4,569532.0,63.6676,63.6676,63.6382,63.6603,569532.0
2019-08-20 15:10:00,86.4,86.42,86.38,86.39,242916.0,63.6603,63.675,63.6455,63.6529,242916.0
2019-08-20 15:20:00,86.39,86.42,86.38,86.41,107594.0,63.6529,63.675,63.6455,63.6676,107594.0
2019-08-20 15:30:00,86.41,86.43,86.4,86.43,818333.0,63.6676,63.6824,63.6603,63.6824,818333.0
2019-08-20 15:40:00,86.43,86.47,86.42,86.47,1791413.0,63.6824,63.7118,63.675,63.7118,1791413.0
2019-08-20 15:50:00,86.46,86.47,86.39,86.41,1817431.0,63.7045,63.7118,63.6529,63.6676,1817431.0
2019-08-21 09:30:00,86.64,86.68,86.58,86.63,497973.0,63.8371,63.8666,63.7929,63.8297,497973.0
2019-08-21 09:40:00,86.64,86.68,86.63,86.66,267048.0,63.8371,63.8666,63.8297,63.8518,267048.0
2019-08-21 09:50:00,86.66,86.71,86.65,86.69,422072.0,63.8518,63.8887,63.8445,63.8739,422072.0
2019-08-21 10:00:00,86.69,86.71,86.67,86.67,410166.0,63.8739,63.8887,63.8592,63.8592,410166.0
2019-08-21 10:10:00,86.67,86.68,86.65,86.68,384522.0,63.8592,63.8666,63.8445,63.8666,384522.0
2019-08-21 10:20:00,86.67,86.71,86.67,86.7,422418.0,63.8592,63.8887,63.8592,63.8813,422418.0
2019-08-21 10:30:00,86.71,86.72,86.67,86.67,359196.0,63.8887,63.896,63.8592,63.8592,359196.0
2019-08-21 10:40:00,86.67,86.69,86.66,86.69,241024.0,63.8592,63.8739,63.8518,63.8739,241024.0
2019-08-21 10:50:00,86.69,86.72,86.68,86.71,236483.0,63.8739,63.896,63.8666,63.8887,236483.0
2019-08-21 11:00:00,86.71,86.76,86.69,86.76,915437.0,63.8887,63.9255,63.8739,63.9255,915437.0
2019-08-21 11:10:00,86.76,86.78,86.75,86.77,440242.0,63.9255,63.9403,63.9182,63.9329,440242.0
2019-08-21 11:20:00,86.77,86.79,86.76,86.78,468736.0,63.9329,63.9476,63.9255,63.9403,468736.0
2019-08-21 11:30:00,86.79,86.81,86.78,86.81,445314.0,63.9476,63.9624,63.9403,63.9624,445314.0
2019-08-21 11:40:00,86.81,86.81,86.8,86.81,305216.0,63.9624,63.9624,63.955,63.9624,305216.0
2019-08-21 11:50:00,86.8,86.81,86.78,86.79,591185.0,63.955,63.9624,63.9403,63.9476,591185.0
2019-08-21 12:00:00,86.79,86.79,86.78,86.79,294048.0,63.9476,63.9476,63.9403,63.9476,294048.0
2019-08-21 12:10:00,86.79,86.8,86.77,86.78,257933.0,63.9476,63.955,63.9329,63.9403,257933.0
2019-08-21 12:20:00,86.78,86.78,86.76,86.76,109793.0,63.9403,63.9403,63.9255,63.9255,109793.0
2019-08-21 12:30:00,86.77,86.77,86.76,86.77,206788.0,63.9329,63.9329,63.9255,63.9329,206788.0
2019-08-21 12:40:00,86.77,86.79,86.76,86.79,281173.0,63.9329,63.9476,63.9255,63.9476,281173.0
2019-08-21 12:50:00,86.79,86.79,86.78,86.79,21505.0,63.9476,63.9476,63.9403,63.9476,21505.0
2019-08-21 13:00:00,86.79,86.81,86.78,86.81,345650.0,63.9476,63.9624,63.9403,63.9624,345650.0
2019-08-21 13:10:00,86.81,86.82,86.8,86.82,239583.0,63.9624,63.9697,63.955,63.9697,239583.0
2019-08-21 13:20:00,86.82,86.82,86.81,86.82,159733.0,63.9697,63.9697,63.9624,63.9697,159733.0
2019-08-21 13:30:00,86.82,86.84,86.82,86.82,413169.0,63.9697,63.9845,63.9697,63.9697,413169.0
2019-08-21 13:40:00,86.82,86.83,86.81,86.82,331329.0,63.9697,63.9771,63.9624,63.9697,331329.0
2019-08-21 13:50:00,86.81,86.82,86.81,86.81,34277.0,63.9624,63.9697,63.9624,63.9624,34277.0
2019-08-21 14:00:00,86.81,86.82,86.7,86.8,288690.0,63.9624,63.9697,63.8813,63.955,288690.0
2019-08-21 14:10:00,86.8,86.84,86.77,86.83,247308.0,63.955,63.9845,63.9329,63.9771,247308.0
2019-08-21 14:20:00,86.84,86.85,86.83,86.85,241004.0,63.9845,63.9918,63.9771,63.9918,241004.0
2019-08-21 14:30:00,86.85,86.85,86.8,86.8,216430.0,63.9918,63.9918,63.955,63.955,216430.0
2019-08-21 14:40:00,86.81,86.81,86.77,86.79,89966.0,63.9624,63.9624,63.9329,63.9476,89966.0
2019-08-21 14:50:00,86.78,86.79,86.77,86.78,75501.0,63.9403,63.9476,63.9329,63.9403,75501.0
2019-08-21 15:00:00,86.77,86.79,86.76,86.79,211374.0,63.9329,63.9476,63.9255,63.9476,211374.0
2019-08-21 15:10:00,86.79,86.81,86.78,86.81,277905.0,63.9476,63.9624,63.9403,63.9624,277905.0
2019-08-21 15:20:00,86.81,86.81,86.78,86.8,182958.0,63.9624,63.9624,63.9403,63.955,182958.0
2019-08-21 15:30:00,86.8,86.82,86.79,86.79,539693.0,63.955,63.9697,63.9476,63.9476,539693.0
2019-08-21 15:40:00,86.79,86.8,86.75,86.77,1092495.0,63.9476,63.955,63.9182,63.9329,1092495.0
2019-08-21 15:50:00,86.77,86.81,86.75,86.78,3650687.0,63.9329,63.9624,63.9182,63.9403,3650687.0
2019-08-22 09:30:00,86.85,86.99,86.85,86.98,1559184.0,63.9918,64.095,63.9918,64.0876,1559184.0
2019-08-22 09:40:00,86.99,87.01,86.95,86.98,1200880.0,64.095,64.1097,64.0655,64.0876,1200880.0
2019-08-22 09:50:00,86.99,87.03,86.99,87.0,854290.0,64.095,64.1245,64.095,64.1024,854290.0
2019-08-22 10:00:00,87.01,87.01,86.93,86.94,404614.0,64.1097,64.1097,64.0508,64.0581,404614.0
2019-08-22 10:10:00,86.94,86.96,86.88,86.89,472985.0,64.0581,64.0729,64.0139,64.0213,472985.0
2019-08-22 10:20:00,86.89,86.9,86.83,86.84,637838.0,64.0213,64.0287,63.9771,63.9845,637838.0
2019-08-22 10:30:00,86.84,86.84,86.75,86.79,411629.0,63.9845,63.9845,63.9182,63.9476,411629.0
2019-08-22 10:40:00,86.79,86.83,86.77,86.83,544801.0,63.9476,63.9771,63.9329,63.9771,544801.0
2019-08-22 10:50:00,86.82,86.83,86.78,86.79,340029.0,63.9697,63.9771,63.9403,63.9476,340029.0
2019-08-22 11:00:00,86.79,86.89,86.78,86.87,466067.0,63.9476,64.0213,63.9403,64.0066,466067.0
2019-08-22 11:10:00,86.87,86.9,86.86,86.89,171836.0,64.0066,64.0287,63.9992,64.0213,171836.0
2019-08-22 11:20:00,86.89,86.91,86.83,86.84,244478.0,64.0213,64.036,63.9771,63.9845,244478.0
2019-08-22 11:30:00,86.84,86.91,86.83,86.91,276128.0,63.9845,64.036,63.9771,64.036,276128.0
2019-08-22 11:40:00,86.91,86.92,86.86,86.88,192305.0,64.036,64.0434,63.9992,64.0139,192305.0
2019-08-22 11:50:00,86.88,86.88,86.84,86.86,82182.0,64.0139,64.0139,63.9845,63.9992,82182.0
2019-08-22 12:00:00,86.85,86.92,86.85,86.91,167742.0,63.9918,64.0434,63.9918,64.036,167742.0
2019-08-22 12:10:00,86.9,86.92,86.88,86.91,111357.0,64.0287,64.0434,64.0139,64.036,111357.0
2019-08-22 12:20:00,86.91,86.91,86.87,86.89,203983.0,64.036,64.036,64.0066,64.0213,203983.0
2019-08-22 12:30:00,86.89,86.92,86.86,86.87,212676.0,64.0213,64.0434,63.9992,64.0066,212676.0
2019-08-22 12:40:00,86.87,86.89,86.87,86.89,235288.0,64.0066,64.0213,64.0066,64.0213,235288.0
2019-08-22 12:50:00,86.89,86.9,86.85,86.85,155178.0,64.0213,64.0287,63.9918,63.9918,155178.0
2019-08-22 13:00:00,86.86,86.9,86.85,86.88,215645.0,63.9992,64.0287,63.9918,64.0139,215645.0
2019-08-22 13:10:00,86.89,86.91,86.88,86.91,35190.0,64.0213,64.036,64.0139,64.036,35190.0
2019-08-22 13:20:00,86.91,86.95,86.9,86.92,83950.0,64.036,64.0655,64.0287,64.0434,83950.0
2019-08-22 13:30:00,86.93,86.96,86.92,86.95,64010.0,64.0508,64.0729,64.0434,64.0655,64010.0
2019-08-22 13:40:00,86.95,86.96,86.92,86.93,93813.0,64.0655,64.0729,64.0434,64.0508,93813.0
2019-08-22 13:50:00,86.93,86.94,86.91,86.92,315092.0,64.0508,64.0581,64.036,64.0434,315092.0
2019-08-22 14:00:00,86.91,86.93,86.9,86.9,85094.0,64.036,64.0508,64.0287,64.0287,85094.0
2019-08-22 14:10:00,86.9,86.92,86.89,86.9,355149.0,64.0287,64.0434,64.0213,64.0287,355149.0
2019-08-22 14:20:00,86.9,86.91,86.89,86.9,89453.0,64.0287,64.036,64.0213,64.0287,89453.0
2019-08-22 14:30:00,86.9,86.91,86.88,86.9,290315.0,64.0287,64.036,64.0139,64.0287,290315.0
2019-08-22 14:40:00,86.91,86.95,86.89,86.92,167621.0,64.036,64.0655,64.0213,64.0434,167621.0
2019-08-22 14:50:00,86.92,86.94,86.9,86.92,108327.0,64.0434,64.0581,64.0287,64.0434,108327.0
2019-08-22 15:00:00,86.92,86.92,86.88,86.91,128504.0,64.0434,64.0434,64.0139,64.036,128504.0
2019-08-22 15:10:00,86.9,86.91,86.85,86.87,240491.0,64.0287,64.036,63.9918,64.0066,240491.0
2019-08-22 15:20:00,86.87,86.89,86.87,86.88,186315.0,64.0066,64.0213,64.0066,64.0139,186315.0
2019-08-22 15:30:00,86.87,86.89,86.86,86.88,266335.0,64.0066,64.0213,63.9992,64.0139,266335.0
2019-08-22 15:40:00,86.88,86.91,86.87,86.91,495855.0,64.0139,64.036,64.0066,64.036,495855.0
2019-08-22 15:50:00,86.91,86.97,86.88,86.93,1713706.0,64.036,64.0803,64.0139,64.0508,1713706.0
2019-08-23 09:30:00,86.84,86.88,86.79,86.83,680225.0,63.9845,64.0139,63.9476,63.9771,680225.0
2019-08-23 09:40:00,86.83,86.87,86.8,86.8,497027.0,63.9771,64.0066,63.955,63.955,497027.0
2019-08-23 09:50:00,86.8,86.89,86.77,86.89,256536.0,63.955,64.0213,63.9329,64.0213,256536.0
2019-08-23 10:00:00,86.88,87.04,86.83,86.97,887205.0,64.0139,64.1318,63.9771,64.0803,887205.0
2019-08-23 10:10:00,86.96,87.04,86.91,87.04,343560.0,64.0729,64.1318,64.036,64.1318,343560.0
2019-08-23 10:20:00,87.03,87.05,87.0,87.02,521165.0,64.1245,64.1392,64.1024,64.1171,521165.0
2019-08-23 10:30:00,87.03,87.13,87.0,87.13,526515.0,64.1245,64.1981,64.1024,64.1981,526515.0
2019-08-23 10:40:00,87.13,87.14,87.07,87.09,548354.0,64.1981,64.2055,64.1539,64.1687,548354.0
2019-08-23 10:50:00,87.09,87.14,87.04,87.05,774310.0,64.1687,64.2055,64.1318,64.1392,774310.0
2019-08-23 11:00:00,87.05,87.07,86.73,86.73,1014047.0,64.1392,64.1539,63.9034,63.9034,1014047.0
2019-08-23 11:10:00,86.73,86.85,86.71,86.83,684944.0,63.9034,63.9918,63.8887,63.9771,684944.0
2019-08-23 11:20:00,86.83,86.84,86.77,86.79,550131.0,63.9771,63.9845,63.9329,63.9476,550131.0
2019-08-23 11:30:00,86.79,86.81,86.71,86.72,951051.0,63.9476,63.9624,63.8887,63.896,951051.0
2019-08-23 11:40:00,86.71,86.75,86.69,86.71,389114.0,63.8887,63.9182,63.8739,63.8887,389114.0
2019-08-23 11:50:00,86.72,86.74,86.67,86.7,287929.0,63.896,63.9108,63.8592,63.8813,287929.0
2019-08-23 12:00:00,86.7,86.71,86.6,86.63,3522330.0,63.8813,63.8887,63.8076,63.8297,3522330.0
2019-08-23 12:10:00,86.63,86.66,86.61,86.65,1125541.0,63.8297,63.8518,63.815,63.8445,1125541.0
2019-08-23 12:20:00,86.65,86.65,86.58,86.58,483406.0,63.8445,63.8445,63.7929,63.7929,483406.0
2019-08-23 12:30:00,86.58,86.64,86.58,86.62,395383.0,63.7929,63.8371,63.7929,63.8224,395383.0
2019-08-23 12:40:00,86.62,86.63,86.58,86.59,418079.0,63.8224,63.8297,63.7929,63.8003,418079.0
2019-08-23 12:50:00,86.59,86.62,86.57,86.61,275523.0,63.8003,63.8224,63.7855,63.815,275523.0
2019-08-23 13:00:00,86.6,86.61,86.56,86.57,294550.0,63.8076,63.815,63.7782,63.7855,294550.0
2019-08-23 13:10:00,86.56,86.63,86.56,86.57,250605.0,63.7782,63.8297,63.7782,63.7855,250605.0
2019-08-23 13:20:00,86.58,86.61,86.55,86.59,396005.0,63.7929,63.815,63.7708,63.8003,396005.0
2019-08-23 13:30:00,86.59,86.69,86.58,86.68,1602967.0,63.8003,63.8739,63.7929,63.8666,1602967.0
2019-08-23 13:40:00,86.68,86.69,86.6,86.63,1361371.0,63.8666,63.8739,63.8076,63.8297,1361371.0
2019-08-23 13:50:00,86.64,86.67,86.62,86.64,951108.0,63.8371,63.8592,63.8224,63.8371,951108.0
2019-08-23 14:00:00,86.63,86.64,86.6,86.61,228619.0,63.8297,63.8371,63.8076,63.815,228619.0
2019-08-23 14:10:00,86.61,86.62,86.59,86.59,250355.0,63.815,63.8224,63.8003,63.8003,250355.0
2019-08-23 14:20:00,86.6,86.62,86.58,86.59,940616.0,63.8076,63.8224,63.7929,63.8003,940616.0
2019-08-23 14:30:00,86.59,86.62,86.57,86.57,333393.0,63.8003,63.8224,63.7855,63.7855,333393.0
2019-08-23 14:40:00,86.57,86.59,86.52,86.54,307630.0,63.7855,63.8003,63.7487,63.7634,307630.0
2019-08-23 14:50:00,86.54,86.6,86.53,86.59,398285.0,63.7634,63.8076,63.7561,63.8003,398285.0
2019-08-23 15:00:00,86.58,86.62,86.55,86.56,347404.0,63.7929,63.8224,63.7708,63.7782,347404.0
2019-08-23 15:10:00,86.56,86.58,86.51,86.56,159991.0,63.7782,63.7929,63.7413,63.7782,159991.0
2019-08-23 15:20:00,86.56,86.59,86.55,86.58,486555.0,63.7782,63.8003,63.7708,63.7929,486555.0
2019-08-23 15:30:00,86.58,86.59,86.53,86.58,758643.0,63.7929,63.8003,63.7561,63.7929,758643.0
2019-08-23 15:40:00,86.57,86.58,86.52,86.54,670719.0,63.7855,63.7929,63.7487,63.7634,670719.0
2019-08-23 15:50:00,86.55,86.56,86.48,86.56,1613099.0,63.7708,63.7782,63.7192,63.7782,1613099.0
2019-08-26 09:30:00,86.82,86.85,86.74,86.79,643400.0,63.9697,63.9918,63.9108,63.9476,643400.0
2019-08-26 09:40:00,86.79,86.81,86.76,86.77,402847.0,63.9476,63.9624,63.9255,63.9329,402847.0
2019-08-26 09:50:00,86.77,86.85,86.77,86.82,1148430.0,63.9329,63.9918,63.9329,63.9697,1148430.0
2019-08-26 10:00:00,86.82,86.86,86.77,86.77,202362.0,63.9697,63.9992,63.9329,63.9329,202362.0
2019-08-26 10:10:00,86.77,86.79,86.74,86.76,372338.0,63.9329,63.9476,63.9108,63.9255,372338.0
2019-08-26 10:20:00,86.76,86.8,86.75,86.79,104504.0,63.9255,63.955,63.9182,63.9476,104504.0
2019-08-26 10:30:00,86.8,86.82,86.77,86.78,222469.0,63.955,63.9697,63.9329,63.9403,222469.0
2019-08-26 10:40:00,86.78,86.8,86.74,86.79,777477.0,63.9403,63.955,63.9108,63.9476,777477.0
2019-08-26 10:50:00,86.79,86.8,86.76,86.78,120775.0,63.9476,63.955,63.9255,63.9403,120775.0
2019-08-26 11:00:00,86.78,86.82,86.77,86.81,99482.0,63.9403,63.9697,63.9329,63.9624,99482.0
2019-08-26 11:10:00,86.81,86.88,86.8,86.83,173472.0,63.9624,64.0139,63.955,63.9771,173472.0
2019-08-26 11:20:00,86.83,86.88,86.82,86.84,271592.0,63.9771,64.0139,63.9697,63.9845,271592.0
2019-08-26 11:30:00,86.83,86.86,86.83,86.86,109744.0,63.9771,63.9992,63.9771,63.9992,109744.0
2019-08-26 11:40:00,86.86,86.86,86.79,86.83,132161.0,63.9992,63.9992,63.9476,63.9771,132161.0
2019-08-26 11:50:00,86.82,86.84,86.81,86.82,81991.0,63.9697,63.9845,63.9624,63.9697,81991.0
2019-08-26 12:00:00,86.83,86.83,86.8,86.83,114327.0,63.9771,63.9771,63.955,63.9771,114327.0
2019-08-26 12:10:00,86.83,86.84,86.82,86.83,181307.0,63.9771,63.9845,63.9697,63.9771,181307.0
2019-08-26 12:20:00,86.82,86.89,86.82,86.87,119442.0,63.9697,64.0213,63.9697,64.0066,119442.0
2019-08-26 12:30:00,86.87,86.87,86.83,86.85,100613.0,64.0066,64.0066,63.9771,63.9918,100613.0
2019-08-26 12:40:00,86.86,86.87,86.85,86.86,58740.0,63.9992,64.0066,63.9918,63.9992,58740.0
2019-08-26 12:50:00,86.85,86.87,86.85,86.86,89946.0,63.9918,64.0066,63.9918,63.9992,89946.0
2019-08-26 13:00:00,86.87,86.88,86.86,86.88,91477.0,64.0066,64.0139,63.9992,64.0139,91477.0
2019-08-26 13:10:00,86.88,86.88,86.86,86.87,103948.0,64.0139,64.0139,63.9992,64.0066,103948.0
2019-08-26 13:20:00,86.86,86.88,86.86,86.88,203651.0,63.9992,64.0139,63.9992,64.0139,203651.0
2019-08-26 13:30:00,86.87,86.89,86.85,86.88,197967.0,64.0066,64.0213,63.9918,64.0139,197967.0
2019-08-26 13:40:00,86.88,86.89,86.87,86.87,165514.0,64.0139,64.0213,64.0066,64.0066,165514.0
2019-08-26 13:50:00,86.87,86.88,86.86,86.88,138987.0,64.0066,64.0139,63.9992,64.0139,138987.0
2019-08-26 14:00:00,86.88,86.88,86.84,86.87,209665.0,64.0139,64.0139,63.9845,64.0066,209665.0
2019-08-26 14:10:00,86.87,86.88,86.86,86.86,204464.0,64.0066,64.0139,63.9992,63.9992,204464.0
2019-08-26 14:20:00,86.86,86.88,86.85,86.87,147579.0,63.9992,64.0139,63.9918,64.0066,147579.0
2019-08-26 14:30:00,86.87,86.93,86.87,86.92,233524.0,64.0066,64.0508,64.0066,64.0434,233524.0
2019-08-26 14:40:00,86.92,86.96,86.91,86.92,512272.0,64.0434,64.0729,64.036,64.0434,512272.0
2019-08-26 14:50:00,86.92,86.93,86.9,86.93,308880.0,64.0434,64.0508,64.0287,64.0508,308880.0
2019-08-26 15:00:00,86.92,86.96,86.91,86.94,371340.0,64.0434,64.0729,64.036,64.0581,371340.0
2019-08-26 15:10:00,86.94,86.98,86.93,86.95,195979.0,64.0581,64.0876,64.0508,64.0655,195979.0
2019-08-26 15:20:00,86.95,86.96,86.91,86.92,233506.0,64.0655,64.0729,64.036,64.0434,233506.0
2019-08-26 15:30:00,86.92,86.94,86.89,86.91,778222.0,64.0434,64.0581,64.0213,64.036,778222.0
2019-08-26 15:40:00,86.91,86.91,86.88,86.91,688918.0,64.036,64.036,64.0139,64.036,688918.0
2019-08-26 15:50:00,86.91,86.97,86.89,86.97,2180171.0,64.036,64.0803,64.0213,64.0803,2180171.0
2019-08-27 09:30:00,87.15,87.17,87.1,87.12,639332.0,64.2129,64.2276,64.176,64.1908,639332.0
2019-08-27 09:40:00,87.13,87.18,87.12,87.17,886881.0,64.1981,64.235,64.1908,64.2276,886881.0
2019-08-27 09:50:00,87.16,87.16,87.11,87.14,564323.0,64.2202,64.2202,64.1834,64.2055,564323.0
2019-08-27 10:00:00,87.14,87.15,87.09,87.11,683252.0,64.2055,64.2129,64.1687,64.1834,683252.0
2019-08-27 10:10:00,87.11,87.11,87.07,87.09,374244.0,64.1834,64.1834,64.1539,64.1687,374244.0
2019-08-27 10:20:00,87.09,87.13,87.05,87.05,386950.0,64.1687,64.1981,64.1392,64.1392,386950.0
2019-08-27 10:30:00,87.05,87.09,87.04,87.08,553372.0,64.1392,64.1687,64.1318,64.1613,553372.0
2019-08-27 10:40:00,87.08,87.09,87.04,87.04,362962.0,64.1613,64.1687,64.1318,64.1318,362962.0
2019-08-27 10:50:00,87.04,87.06,87.02,87.02,165415.0,64.1318,64.1466,64.1171,64.1171,165415.0
2019-08-27 11:00:00,87.02,87.05,87.0,87.01,72657.0,64.1171,64.1392,64.1024,64.1097,72657.0
2019-08-27 11:10:00,87.0,87.01,86.91,86.91,341283.0,64.1024,64.1097,64.036,64.036,341283.0
2019-08-27 11:20:00,86.92,86.95,86.91,86.91,261286.0,64.0434,64.0655,64.036,64.036,261286.0
2019-08-27 11:30:00,86.91,86.95,86.91,86.94,474329.0,64.036,64.0655,64.036,64.0581,474329.0
2019-08-27 11:40:00,86.94,86.95,86.91,86.95,162079.0,64.0581,64.0655,64.036,64.0655,162079.0
2019-08-27 11:50:00,86.94,86.95,86.88,86.9,209706.0,64.0581,64.0655,64.0139,64.0287,209706.0
2019-08-27 12:00:00,86.89,86.91,86.84,86.86,258740.0,64.0213,64.036,63.9845,63.9992,258740.0
2019-08-27 12:10:00,86.86,86.87,86.84,86.86,139522.0,63.9992,64.0066,63.9845,63.9992,139522.0
2019-08-27 12:20:00,86.85,86.88,86.85,86.86,775532.0,63.9918,64.0139,63.9918,63.9992,775532.0
2019-08-27 12:30:00,86.85,86.87,86.79,86.79,235936.0,63.9918,64.0066,63.9476,63.9476,235936.0
2019-08-27 12:40:00,86.79,86.85,86.79,86.84,258622.0,63.9476,63.9918,63.9476,63.9845,258622.0
2019-08-27 12:50:00,86.84,86.84,86.79,86.79,192694.0,63.9845,63.9845,63.9476,63.9476,192694.0
2019-08-27 13:00:00,86.79,86.86,86.79,86.84,201888.0,63.9476,63.9992,63.9476,63.9845,201888.0
2019-08-27 13:10:00,86.84,86.85,86.81,86.84,257297.0,63.9845,63.9918,63.9624,63.9845,257297.0
2019-08-27 13:20:00,86.84,86.93,86.84,86.92,269461.0,63.9845,64.0508,63.9845,64.0434,269461.0
2019-08-27 13:30:00,86.92,86.98,86.9,86.94,444652.0,64.0434,64.0876,64.0287,64.0581,444652.0
2019-08-27 13:40:00,86.94,86.96,86.93,86.94,120889.0,64.0581,64.0729,64.0508,64.0581,120889.0
2019-08-27 13:50:00,86.94,86.95,86.91,86.94,205484.0,64.0581,64.0655,64.036,64.0581,205484.0
2019-08-27 14:00:00,86.94,86.97,86.91,86.91,140194.0,64.0581,64.0803,64.036,64.036,140194.0
2019-08-27 14:10:00,86.91,86.92,86.88,86.91,62537.0,64.036,64.0434,64.0139,64.036,62537.0
2019-08-27 14:20:00,86.91,86.92,86.9,86.92,81034.0,64.036,64.0434,64.0287,64.0434,81034.0
2019-08-27 14:30:00,86.92,86.92,86.89,86.92,129574.0,64.0434,64.0434,64.0213,64.0434,129574.0
2019-08-27 14:40:00,86.92,86.93,86.89,86.93,154335.0,64.0434,64.0508,64.0213,64.0508,154335.0
2019-08-27 14:50:00,86.93,86.98,86.92,86.95,186815.0,64.0508,64.0876,64.0434,64.0655,186815.0
2019-08-27 15:00:00,86.96,87.01,86.95,86.99,381981.0,64.0729,64.1097,64.0655,64.095,381981.0
2019-08-27 15:10:00,86.99,86.99,86.94,86.96,133521.0,64.095,64.095,64.0581,64.0729,133521.0
2019-08-27 15:20:00,86.95,86.96,86.91,86.92,143607.0,64.0655,64.0729,64.036,64.0434,143607.0
2019-08-27 15:30:00,86.92,86.95,86.91,86.95,378279.0,64.0434,64.0655,64.036,64.0655,378279.0
2019-08-27 15:40:00,86.95,86.97,86.93,86.96,540535.0,64.0655,64.0803,64.0508,64.0729,540535.0
2019-08-27 15:50:00,86.95,86.97,86.89,86.92,1045354.0,64.0655,64.0803,64.0213,64.0434,1045354.0
2019-08-28 09:30:00,86.92,86.95,86.88,86.92,614496.0,64.0434,64.0655,64.0139,64.0434,614496.0
2019-08-28 09:40:00,86.91,86.97,86.89,86.96,279584.0,64.036,64.0803,64.0213,64.0729,279584.0
2019-08-28 09:50:00,86.97,87.04,86.96,87.01,329023.0,64.0803,64.1318,64.0729,64.1097,329023.0
2019-08-28 10:00:00,87.01,87.06,87.0,87.05,475365.0,64.1097,64.1466,64.1024,64.1392,475365.0
2019-08-28 10:10:00,87.05,87.06,86.99,86.99,343496.0,64.1392,64.1466,64.095,64.095,343496.0
2019-08-28 10:20:00,87.0,87.03,86.98,87.01,160722.0,64.1024,64.1245,64.0876,64.1097,160722.0
2019-08-28 10:30:00,87.02,87.08,87.01,87.07,243397.0,64.1171,64.1613,64.1097,64.1539,243397.0
2019-08-28 10:40:00,87.07,87.11,87.06,87.09,357422.0,64.1539,64.1834,64.1466,64.1687,357422.0
2019-08-28 10:50:00,87.09,87.11,87.08,87.09,193102.0,64.1687,64.1834,64.1613,64.1687,193102.0
2019-08-28 11:00:00,87.09,87.1,87.06,87.07,143618.0,64.1687,64.176,64.1466,64.1539,143618.0
2019-08-28 11:10:00,87.08,87.1,87.06,87.1,253037.0,64.1613,64.176,64.1466,64.176,253037.0
2019-08-28 11:20:00,87.1,87.16,87.09,87.15,389786.0,64.176,64.2202,64.1687,64.2129,389786.0
2019-08-28 11:30:00,87.15,87.17,87.15,87.16,392331.0,64.2129,64.2276,64.2129,64.2202,392331.0
2019-08-28 11:40:00,87.16,87.19,87.15,87.17,386661.0,64.2202,64.2423,64.2129,64.2276,386661.0
2019-08-28 11:50:00,87.18,87.19,87.17,87.17,160633.0,64.235,64.2423,64.2276,64.2276,160633.0
2019-08-28 12:00:00,87.17,87.18,87.16,87.17,122381.0,64.2276,64.235,64.2202,64.2276,122381.0
2019-08-28 12:10:00,87.17,87.17,87.16,87.16,97892.0,64.2276,64.2276,64.2202,64.2202,97892.0
2019-08-28 12:20:00,87.16,87.17,87.12,87.13,141702.0,64.2202,64.2276,64.1908,64.1981,141702.0
2019-08-28 12:30:00,87.13,87.14,87.1,87.1,54863.0,64.1981,64.2055,64.176,64.176,54863.0
2019-08-28 12:40:00,87.11,87.11,87.1,87.1,28912.0,64.1834,64.1834,64.176,64.176,28912.0
2019-08-28 12:50:00,87.1,87.13,87.1,87.13,238233.0,64.176,64.1981,64.176,64.1981,238233.0
2019-08-28 13:00:00,87.13,87.13,87.1,87.11,176237.0,64.1981,64.1981,64.176,64.1834,176237.0
2019-08-28 13:10:00,87.1,87.1,87.06,87.07,171528.0,64.176,64.176,64.1466,64.1539,171528.0
2019-08-28 13:20:00,87.07,87.08,87.06,87.07,118065.0,64.1539,64.1613,64.1466,64.1539,118065.0
2019-08-28 13:30:00,87.08,87.1,87.07,87.09,300711.0,64.1613,64.176,64.1539,64.1687,300711.0
2019-08-28 13:40:00,87.09,87.1,87.08,87.09,293304.0,64.1687,64.176,64.1613,64.1687,293304.0
2019-08-28 13:50:00,87.09,87.1,87.06,87.07,287099.0,64.1687,64.176,64.1466,64.1539,287099.0
2019-08-28 14:00:00,87.06,87.08,87.05,87.08,54727.0,64.1466,64.1613,64.1392,64.1613,54727.0
2019-08-28 14:10:00,87.08,87.08,87.06,87.08,86438.0,64.1613,64.1613,64.1466,64.1613,86438.0
2019-08-28 14:20:00,87.07,87.09,87.05,87.08,120944.0,64.1539,64.1687,64.1392,64.1613,120944.0
2019-08-28 14:30:00,87.08,87.11,87.08,87.1,201566.0,64.1613,64.1834,64.1613,64.176,201566.0
2019-08-28 14:40:00,87.09,87.12,87.08,87.12,202109.0,64.1687,64.1908,64.1613,64.1908,202109.0
2019-08-28 14:50:00,87.11,87.14,87.11,87.13,127988.0,64.1834,64.2055,64.1834,64.1981,127988.0
2019-08-28 15:00:00,87.12,87.14,87.12,87.14,632318.0,64.1908,64.2055,64.1908,64.2055,632318.0
2019-08-28 15:10:00,87.14,87.14,87.12,87.14,164515.0,64.2055,64.2055,64.1908,64.2055,164515.0
2019-08-28 15:20:00,87.13,87.14,87.08,87.09,146478.0,64.1981,64.2055,64.1613,64.1687,146478.0
2019-08-28 15:30:00,87.1,87.12,87.07,87.12,319179.0,64.176,64.1908,64.1539,64.1908,319179.0
2019-08-28 15:40:00,87.11,87.12,87.1,87.11,155615.0,64.1834,64.1908,64.176,64.1834,155615.0
2019-08-28 15:50:00,87.12,87.14,87.1,87.14,1534712.0,64.1908,64.2055,64.176,64.2055,1534712.0
2019-08-29 09:30:00,87.37,87.4,87.32,87.37,297254.0,64.375,64.3971,64.3381,64.375,297254.0
2019-08-29 09:40:00,87.37,87.39,87.33,87.38,466144.0,64.375,64.3897,64.3455,64.3823,466144.0
2019-08-29 09:50:00,87.38,87.4,87.37,87.39,252292.0,64.3823,64.3971,64.375,64.3897,252292.0
2019-08-29 10:00:00,87.39,87.39,87.35,87.39,869029.0,64.3897,64.3897,64.3602,64.3897,869029.0
2019-08-29 10:10:00,87.39,87.4,87.35,87.39,292744.0,64.3897,64.3971,64.3602,64.3897,292744.0
2019-08-29 10:20:00,87.39,87.41,87.38,87.39,333041.0,64.3897,64.4044,64.3823,64.3897,333041.0
2019-08-29 10:30:00,87.38,87.39,87.19,87.26,673915.0,64.3823,64.3897,64.2423,64.2939,673915.0
2019-08-29 10:40:00,87.27,87.36,87.25,87.31,491492.0,64.3013,64.3676,64.2866,64.3308,491492.0
2019-08-29 10:50:00,87.31,87.34,87.3,87.33,158359.0,64.3308,64.3529,64.3234,64.3455,158359.0
2019-08-29 11:00:00,87.34,87.34,87.3,87.33,910839.0,64.3529,64.3529,64.3234,64.3455,910839.0
2019-08-29 11:10:00,87.33,87.37,87.32,87.36,140731.0,64.3455,64.375,64.3381,64.3676,140731.0
2019-08-29 11:20:00,87.35,87.37,87.34,87.36,83708.0,64.3602,64.375,64.3529,64.3676,83708.0
2019-08-29 11:30:00,87.37,87.39,87.35,87.37,214460.0,64.375,64.3897,64.3602,64.375,214460.0
2019-08-29 11:40:00,87.37,87.38,87.36,87.38,88803.0,64.375,64.3823,64.3676,64.3823,88803.0
2019-08-29 11:50:00,87.38,87.38,87.34,87.34,135674.0,64.3823,64.3823,64.3529,64.3529,135674.0
2019-08-29 12:00:00,87.34,87.35,87.32,87.33,642612.0,64.3529,64.3602,64.3381,64.3455,642612.0
2019-08-29 12:10:00,87.33,87.33,87.3,87.31,88211.0,64.3455,64.3455,64.3234,64.3308,88211.0
2019-08-29 12:20:00,87.3,87.32,87.3,87.31,477619.0,64.3234,64.3381,64.3234,64.3308,477619.0
2019-08-29 12:30:00,87.31,87.33,87.3,87.33,211715.0,64.3308,64.3455,64.3234,64.3455,211715.0
2019-08-29 12:40:00,87.33,87.33,87.29,87.3,372306.0,64.3455,64.3455,64.316,64.3234,372306.0
2019-08-29 12:50:00,87.3,87.31,87.28,87.31,142360.0,64.3234,64.3308,64.3087,64.3308,142360.0
2019-08-29 13:00:00,87.31,87.31,87.26,87.28,169569.0,64.3308,64.3308,64.2939,64.3087,169569.0
2019-08-29 13:10:00,87.27,87.29,87.26,87.29,54304.0,64.3013,64.316,64.2939,64.316,54304.0
2019-08-29 13:20:00,87.29,87.3,87.28,87.3,1217010.0,64.316,64.3234,64.3087,64.3234,1217010.0
2019-08-29 13:30:00,87.29,87.31,87.28,87.31,157250.0,64.316,64.3308,64.3087,64.3308,157250.0
2019-08-29 13:40:00,87.31,87.31,87.3,87.31,34731.0,64.3308,64.3308,64.3234,64.3308,34731.0
2019-08-29 13:50:00,87.31,87.32,87.3,87.31,100467.0,64.3308,64.3381,64.3234,64.3308,100467.0
2019-08-29 14:00:00,87.31,87.33,87.3,87.32,105398.0,64.3308,64.3455,64.3234,64.3381,105398.0
2019-08-29 14:10:00,87.32,87.32,87.27,87.28,132930.0,64.3381,64.3381,64.3013,64.3087,132930.0
2019-08-29 14:20:00,87.29,87.31,87.27,87.31,93863.0,64.316,64.3308,64.3013,64.3308,93863.0
2019-08-29 14:30:00,87.31,87.31,87.27,87.27,46092.0,64.3308,64.3308,64.3013,64.3013,46092.0
2019-08-29 14:40:00,87.27,87.28,87.23,87.25,81323.0,64.3013,64.3087,64.2718,64.2866,81323.0
2019-08-29 14:50:00,87.25,87.25,87.2,87.21,517399.0,64.2866,64.2866,64.2497,64.2571,517399.0
2019-08-29 15:00:00,87.21,87.23,87.19,87.22,262625.0,64.2571,64.2718,64.2423,64.2645,262625.0
2019-08-29 15:10:00,87.22,87.24,87.21,87.24,828135.0,64.2645,64.2792,64.2571,64.2792,828135.0
2019-08-29 15:20:00,87.23,87.24,87.21,87.22,375593.0,64.2718,64.2792,64.2571,64.2645,375593.0
2019-08-29 15:30:00,87.22,87.24,87.21,87.23,251134.0,64.2645,64.2792,64.2571,64.2718,251134.0
2019-08-29 15:40:00,87.23,87.25,87.22,87.25,700378.0,64.2718,64.2866,64.2645,64.2866,700378.0
2019-08-29 15:50:00,87.24,87.25,87.22,87.23,1731956.0,64.2792,64.2866,64.2645,64.2718,1731956.0
2019-08-30 09:30:00,87.38,87.39,87.24,87.26,303084.0,64.3823,64.3897,64.2792,64.2939,303084.0
2019-08-30 09:40:00,87.26,87.26,87.21,87.23,234612.0,64.2939,64.2939,64.2571,64.2718,234612.0
2019-08-30 09:50:00,87.22,87.23,87.19,87.21,339292.0,64.2645,64.2718,64.2423,64.2571,339292.0
2019-08-30 10:00:00,87.2,87.26,87.2,87.25,1102227.0,64.2497,64.2939,64.2497,64.2866,1102227.0
2019-08-30 10:10:00,87.25,87.25,87.18,87.19,410850.0,64.2866,64.2866,64.235,64.2423,410850.0
2019-08-30 10:20:00,87.19,87.2,87.15,87.18,1053094.0,64.2423,64.2497,64.2129,64.235,1053094.0
2019-08-30 10:30:00,87.19,87.21,87.18,87.2,271406.0,64.2423,64.2571,64.235,64.2497,271406.0
2019-08-30 10:40:00,87.2,87.21,87.17,87.21,214876.0,64.2497,64.2571,64.2276,64.2571,214876.0
2019-08-30 10:50:00,87.21,87.21,87.18,87.19,87937.0,64.2571,64.2571,64.235,64.2423,87937.0
2019-08-30 11:00:00,87.18,87.19,87.11,87.13,375479.0,64.235,64.2423,64.1834,64.1981,375479.0
2019-08-30 11:10:00,87.12,87.13,87.02,87.04,182436.0,64.1908,64.1981,64.1171,64.1318,182436.0
2019-08-30 11:20:00,87.03,87.04,86.99,87.04,339251.0,64.1245,64.1318,64.095,64.1318,339251.0
2019-08-30 11:30:00,87.04,87.09,87.04,87.05,461643.0,64.1318,64.1687,64.1318,64.1392,461643.0
2019-08-30 11:40:00,87.05,87.11,87.04,87.1,166504.0,64.1392,64.1834,64.1318,64.176,166504.0
2019-08-30 11:50:00,87.1,87.11,87.04,87.06,364754.0,64.176,64.1834,64.1318,64.1466,364754.0
2019-08-30 12:00:00,87.06,87.08,87.02,87.04,168419.0,64.1466,64.1613,64.1171,64.1318,168419.0
2019-08-30 12:10:00,87.04,87.07,87.03,87.06,145816.0,64.1318,64.1539,64.1245,64.1466,145816.0
2019-08-30 12:20:00,87.06,87.07,87.04,87.06,85309.0,64.1466,64.1539,64.1318,64.1466,85309.0
2019-08-30 12:30:00,87.06,87.08,87.04,87.06,230102.0,64.1466,64.1613,64.1318,64.1466,230102.0
2019-08-30 12:40:00,87.07,87.09,87.06,87.07,142782.0,64.1539,64.1687,64.1466,64.1539,142782.0
2019-08-30 12:50:00,87.07,87.1,87.05,87.06,141013.0,64.1539,64.176,64.1392,64.1466,141013.0
2019-08-30 13:00:00,87.07,87.09,87.02,87.05,142874.0,64.1539,64.1687,64.1171,64.1392,142874.0
2019-08-30 13:10:00,87.05,87.05,87.02,87.03,121494.0,64.1392,64.1392,64.1171,64.1245,121494.0
2019-08-30 13:20:00,87.04,87.05,87.01,87.02,347618.0,64.1318,64.1392,64.1097,64.1171,347618.0
2019-08-30 13:30:00,87.02,87.02,86.98,86.98,203868.0,64.1171,64.1171,64.0876,64.0876,203868.0
2019-08-30 13:40:00,86.98,87.03,86.97,87.03,282342.0,64.0876,64.1245,64.0803,64.1245,282342.0
2019-08-30 13:50:00,87.03,87.06,87.02,87.05,181367.0,64.1245,64.1466,64.1171,64.1392,181367.0
2019-08-30 14:00:00,87.05,87.08,87.05,87.08,99760.0,64.1392,64.1613,64.1392,64.1613,99760.0
2019-08-30 14:10:00,87.08,87.1,87.07,87.1,124884.0,64.1613,64.176,64.1539,64.176,124884.0
2019-08-30 14:20:00,87.1,87.12,87.09,87.12,100866.0,64.176,64.1908,64.1687,64.1908,100866.0
2019-08-30 14:30:00,87.12,87.13,87.08,87.09,426523.0,64.1908,64.1981,64.1613,64.1687,426523.0
2019-08-30 14:40:00,87.09,87.1,87.05,87.07,148455.0,64.1687,64.176,64.1392,64.1539,148455.0
2019-08-30 14:50:00,87.07,87.09,87.05,87.08,110398.0,64.1539,64.1687,64.1392,64.1613,110398.0
2019-08-30 15:00:00,87.09,87.09,87.04,87.08,188581.0,64.1687,64.1687,64.1318,64.1613,188581.0
2019-08-30 15:10:00,87.08,87.08,87.03,87.04,283009.0,64.1613,64.1613,64.1245,64.1318,283009.0
2019-08-30 15:20:00,87.05,87.13,87.04,87.11,312193.0,64.1392,64.1981,64.1318,64.1834,312193.0
2019-08-30 15:30:00,87.11,87.14,87.09,87.11,400286.0,64.1834,64.2055,64.1687,64.1834,400286.0
2019-08-30 15:40:00,87.11,87.14,87.08,87.11,459955.0,64.1834,64.2055,64.1613,64.1834,459955.0
2019-08-30 15:50:00,87.11,87.18,87.1,87.15,735708.0,64.1834,64.235,64.176,64.2129,735708.0
2019-09-03 09:30:00,86.63,86.72,86.59,86.62,381653.0,64.1034,64.17,64.0738,64.096,381653.0
2019-09-03 09:40:00,86.62,86.62,86.54,86.56,248759.0,64.096,64.096,64.0368,64.0516,248759.0
2019-09-03 09:50:00,86.57,86.61,86.54,86.58,1365062.0,64.059,64.0886,64.0368,64.0664,1365062.0
2019-09-03 10:00:00,86.58,86.58,86.46,86.48,873099.0,64.0664,64.0664,63.9776,63.9924,873099.0
2019-09-03 10:10:00,86.48,86.5,86.44,86.45,459165.0,63.9924,64.0072,63.9628,63.9702,459165.0
2019-09-03 10:20:00,86.45,86.49,86.43,86.49,512052.0,63.9702,63.9998,63.9554,63.9998,512052.0
2019-09-03 10:30:00,86.48,86.49,86.43,86.45,1594638.0,63.9924,63.9998,63.9554,63.9702,1594638.0
2019-09-03 10:40:00,86.45,86.5,86.44,86.48,869719.0,63.9702,64.0072,63.9628,63.9924,869719.0
2019-09-03 10:50:00,86.48,86.5,86.47,86.49,543112.0,63.9924,64.0072,63.985,63.9998,543112.0
2019-09-03 11:00:00,86.48,86.49,86.44,86.45,828163.0,63.9924,63.9998,63.9628,63.9702,828163.0
2019-09-03 11:10:00,86.45,86.45,86.39,86.44,502744.0,63.9702,63.9702,63.9258,63.9628,502744.0
2019-09-03 11:20:00,86.44,86.5,86.43,86.49,656811.0,63.9628,64.0072,63.9554,63.9998,656811.0
2019-09-03 11:30:00,86.49,86.53,86.47,86.51,559293.0,63.9998,64.0294,63.985,64.0146,559293.0
2019-09-03 11:40:00,86.51,86.53,86.48,86.53,225704.0,64.0146,64.0294,63.9924,64.0294,225704.0
2019-09-03 11:50:00,86.53,86.53,86.51,86.53,126706.0,64.0294,64.0294,64.0146,64.0294,126706.0
2019-09-03 12:00:00,86.53,86.53,86.51,86.51,102560.0,64.0294,64.0294,64.0146,64.0146,102560.0
2019-09-03 12:10:00,86.51,86.53,86.51,86.53,78830.0,64.0146,64.0294,64.0146,64.0294,78830.0
2019-09-03 12:20:00,86.53,86.54,86.49,86.52,242724.0,64.0294,64.0368,63.9998,64.022,242724.0
2019-09-03 12:30:00,86.52,86.54,86.5,86.54,272863.0,64.022,64.0368,64.0072,64.0368,272863.0
2019-09-03 12:40:00,86.54,86.57,86.53,86.56,229636.0,64.0368,64.059,64.0294,64.0516,229636.0
2019-09-03 12:50:00,86.56,86.56,86.52,86.54,73650.0,64.0516,64.0516,64.022,64.0368,73650.0
2019-09-03 13:00:00,86.54,86.56,86.54,86.55,305887.0,64.0368,64.0516,64.0368,64.0442,305887.0
2019-09-03 13:10:00,86.55,86.55,86.53,86.54,166863.0,64.0442,64.0442,64.0294,64.0368,166863.0
2019-09-03 13:20:00,86.54,86.54,86.52,86.54,64477.0,64.0368,64.0368,64.022,64.0368,64477.0
2019-09-03 13:30:00,86.54,86.54,86.51,86.53,88603.0,64.0368,64.0368,64.0146,64.0294,88603.0
2019-09-03 13:40:00,86.53,86.53,86.51,86.52,141876.0,64.0294,64.0294,64.0146,64.022,141876.0
2019-09-03 13:50:00,86.52,86.53,86.51,86.52,394193.0,64.022,64.0294,64.0146,64.022,394193.0
2019-09-03 14:00:00,86.52,86.54,86.51,86.53,362619.0,64.022,64.0368,64.0146,64.0294,362619.0
2019-09-03 14:10:00,86.53,86.54,86.52,86.53,109998.0,64.0294,64.0368,64.022,64.0294,109998.0
2019-09-03 14:20:00,86.53,86.54,86.52,86.54,95214.0,64.0294,64.0368,64.022,64.0368,95214.0
2019-09-03 14:30:00,86.54,86.55,86.53,86.54,92210.0,64.0368,64.0442,64.0294,64.0368,92210.0
2019-09-03 14:40:00,86.54,86.54,86.53,86.54,64967.0,64.0368,64.0368,64.0294,64.0368,64967.0
2019-09-03 14:50:00,86.54,86.55,86.52,86.53,200343.0,64.0368,64.0442,64.022,64.0294,200343.0
2019-09-03 15:00:00,86.53,86.55,86.51,86.53,314157.0,64.0294,64.0442,64.0146,64.0294,314157.0
2019-09-03 15:10:00,86.53,86.56,86.53,86.56,314540.0,64.0294,64.0516,64.0294,64.0516,314540.0
2019-09-03 15:20:00,86.56,86.58,86.55,86.56,442008.0,64.0516,64.0664,64.0442,64.0516,442008.0
2019-09-03 15:30:00,86.56,86.56,86.53,86.56,1039954.0,64.0516,64.0516,64.0294,64.0516,1039954.0
2019-09-03 15:40:00,86.56,86.58,86.54,86.57,914568.0,64.0516,64.0664,64.0368,64.059,914568.0
2019-09-03 15:50:00,86.57,86.58,86.52,86.54,1757749.0,64.059,64.0664,64.022,64.0368,1757749.0
2019-09-04 09:30:00,86.7,86.7,86.62,86.64,473701.0,64.1552,64.1552,64.096,64.1108,473701.0
2019-09-04 09:40:00,86.63,86.68,86.63,86.65,350568.0,64.1034,64.1404,64.1034,64.1182,350568.0
2019-09-04 09:50:00,86.65,86.65,86.63,86.64,292529.0,64.1182,64.1182,64.1034,64.1108,292529.0
2019-09-04 10:00:00,86.65,86.65,86.62,86.62,343787.0,64.1182,64.1182,64.096,64.096,343787.0
2019-09-04 10:10:00,86.63,86.63,86.58,86.61,298288.0,64.1034,64.1034,64.0664,64.0886,298288.0
2019-09-04 10:20:00,86.61,86.64,86.6,86.63,127718.0,64.0886,64.1108,64.0812,64.1034,127718.0
2019-09-04 10:30:00,86.62,86.64,86.61,86.63,94358.0,64.096,64.1108,64.0886,64.1034,94358.0
2019-09-04 10:40:00,86.62,86.64,86.61,86.64,143847.0,64.096,64.1108,64.0886,64.1108,143847.0
2019-09-04 10:50:00,86.64,86.65,86.62,86.63,572426.0,64.1108,64.1182,64.096,64.1034,572426.0
2019-09-04 11:00:00,86.64,86.65,86.62,86.63,71576.0,64.1108,64.1182,64.096,64.1034,71576.0
2019-09-04 11:10:00,86.63,86.65,86.62,86.64,364247.0,64.1034,64.1182,64.096,64.1108,364247.0
2019-09-04 11:20:00,86.65,86.67,86.64,86.67,71348.0,64.1182,64.133,64.1108,64.133,71348.0
2019-09-04 11:30:00,86.67,86.69,86.65,86.69,198646.0,64.133,64.1478,64.1182,64.1478,198646.0
2019-09-04 11:40:00,86.68,86.71,86.68,86.7,79426.0,64.1404,64.1626,64.1404,64.1552,79426.0
2019-09-04 11:50:00,86.7,86.7,86.68,86.69,54282.0,64.1552,64.1552,64.1404,64.1478,54282.0
2019-09-04 12:00:00,86.7,86.71,86.69,86.7,54450.0,64.1552,64.1626,64.1478,64.1552,54450.0
2019-09-04 12:10:00,86.7,86.71,86.68,86.69,63203.0,64.1552,64.1626,64.1404,64.1478,63203.0
2019-09-04 12:20:00,86.69,86.7,86.68,86.69,411486.0,64.1478,64.1552,64.1404,64.1478,411486.0
2019-09-04 12:30:00,86.69,86.72,86.69,86.71,128262.0,64.1478,64.17,64.1478,64.1626,128262.0
2019-09-04 12:40:00,86.71,86.73,86.69,86.73,103826.0,64.1626,64.1774,64.1478,64.1774,103826.0
2019-09-04 12:50:00,86.72,86.73,86.71,86.73,40493.0,64.17,64.1774,64.1626,64.1774,40493.0
2019-09-04 13:00:00,86.73,86.74,86.72,86.73,94559.0,64.1774,64.1848,64.17,64.1774,94559.0
2019-09-04 13:10:00,86.73,86.73,86.71,86.73,74024.0,64.1774,64.1774,64.1626,64.1774,74024.0
2019-09-04 13:20:00,86.73,86.73,86.72,86.73,135574.0,64.1774,64.1774,64.17,64.1774,135574.0
2019-09-04 13:30:00,86.73,86.74,86.72,86.73,682454.0,64.1774,64.1848,64.17,64.1774,682454.0
2019-09-04 13:40:00,86.73,86.73,86.71,86.72,348323.0,64.1774,64.1774,64.1626,64.17,348323.0
2019-09-04 13:50:00,86.72,86.72,86.7,86.7,206992.0,64.17,64.17,64.1552,64.1552,206992.0
2019-09-04 14:00:00,86.71,86.71,86.69,86.7,364696.0,64.1626,64.1626,64.1478,64.1552,364696.0
2019-09-04 14:10:00,86.69,86.69,86.67,86.69,131420.0,64.1478,64.1478,64.133,64.1478,131420.0
2019-09-04 14:20:00,86.69,86.71,86.68,86.7,457580.0,64.1478,64.1626,64.1404,64.1552,457580.0
2019-09-04 14:30:00,86.7,86.72,86.7,86.72,126531.0,64.1552,64.17,64.1552,64.17,126531.0
2019-09-04 14:40:00,86.72,86.75,86.71,86.75,710979.0,64.17,64.1922,64.1626,64.1922,710979.0
2019-09-04 14:50:00,86.74,86.74,86.71,86.72,148305.0,64.1848,64.1848,64.1626,64.17,148305.0
2019-09-04 15:00:00,86.72,86.74,86.71,86.73,77598.0,64.17,64.1848,64.1626,64.1774,77598.0
2019-09-04 15:10:00,86.73,86.75,86.72,86.73,312013.0,64.1774,64.1922,64.17,64.1774,312013.0
2019-09-04 15:20:00,86.73,86.73,86.71,86.72,92845.0,64.1774,64.1774,64.1626,64.17,92845.0
2019-09-04 15:30:00,86.72,86.74,86.71,86.71,108689.0,64.17,64.1848,64.1626,64.1626,108689.0
2019-09-04 15:40:00,86.72,86.74,86.71,86.73,674047.0,64.17,64.1848,64.1626,64.1774,674047.0
2019-09-04 15:50:00,86.74,86.75,86.68,86.72,2455131.0,64.1848,64.1922,64.1404,64.17,2455131.0
2019-09-05 09:30:00,86.8,86.91,86.78,86.89,256062.0,64.2292,64.3106,64.2144,64.2958,256062.0
2019-09-05 09:40:00,86.9,86.97,86.87,86.95,345099.0,64.3032,64.355,64.281,64.3402,345099.0
2019-09-05 09:50:00,86.95,86.98,86.94,86.97,396081.0,64.3402,64.3624,64.3328,64.355,396081.0
2019-09-05 10:00:00,86.97,87.03,86.97,87.03,763445.0,64.355,64.3994,64.355,64.3994,763445.0
2019-09-05 10:10:00,87.03,87.1,87.02,87.1,789109.0,64.3994,64.4512,64.392,64.4512,789109.0
2019-09-05 10:20:00,87.1,87.1,87.06,87.09,744397.0,64.4512,64.4512,64.4216,64.4438,744397.0
2019-09-05 10:30:00,87.09,87.13,87.09,87.09,566161.0,64.4438,64.4734,64.4438,64.4438,566161.0
2019-09-05 10:40:00,87.09,87.1,87.05,87.06,1885991.0,64.4438,64.4512,64.4142,64.4216,1885991.0
2019-09-05 10:50:00,87.05,87.11,87.04,87.1,2111730.0,64.4142,64.4586,64.4068,64.4512,2111730.0
2019-09-05 11:00:00,87.1,87.12,87.07,87.09,518333.0,64.4512,64.466,64.429,64.4438,518333.0
2019-09-05 11:10:00,87.09,87.12,87.08,87.11,333441.0,64.4438,64.466,64.4364,64.4586,333441.0
2019-09-05 11:20:00,87.11,87.12,87.1,87.12,219772.0,64.4586,64.466,64.4512,64.466,219772.0
2019-09-05 11:30:00,87.12,87.12,87.1,87.11,162925.0,64.466,64.466,64.4512,64.4586,162925.0
2019-09-05 11:40:00,87.11,87.11,87.06,87.06,474924.0,64.4586,64.4586,64.4216,64.4216,474924.0
2019-09-05 11:50:00,87.06,87.07,87.03,87.03,408181.0,64.4216,64.429,64.3994,64.3994,408181.0
2019-09-05 12:00:00,87.03,87.07,87.03,87.05,347701.0,64.3994,64.429,64.3994,64.4142,347701.0
2019-09-05 12:10:00,87.05,87.07,87.04,87.05,409326.0,64.4142,64.429,64.4068,64.4142,409326.0
2019-09-05 12:20:00,87.05,87.05,87.01,87.01,480479.0,64.4142,64.4142,64.3846,64.3846,480479.0
2019-09-05 12:30:00,87.01,87.02,86.99,87.0,217874.0,64.3846,64.392,64.3698,64.3772,217874.0
2019-09-05 12:40:00,87.0,87.0,86.98,86.98,79899.0,64.3772,64.3772,64.3624,64.3624,79899.0
2019-09-05 12:50:00,86.98,86.99,86.98,86.98,85064.0,64.3624,64.3698,64.3624,64.3624,85064.0
2019-09-05 13:00:00,86.98,87.0,86.96,86.98,334103.0,64.3624,64.3772,64.3476,64.3624,334103.0
2019-09-05 13:10:00,86.98,86.99,86.97,86.98,142244.0,64.3624,64.3698,64.355,64.3624,142244.0
2019-09-05 13:20:00,86.98,86.99,86.98,86.99,123058.0,64.3624,64.3698,64.3624,64.3698,123058.0
2019-09-05 13:30:00,86.99,87.0,86.98,87.0,283860.0,64.3698,64.3772,64.3624,64.3772,283860.0
2019-09-05 13:40:00,87.0,87.02,86.99,87.02,141161.0,64.3772,64.392,64.3698,64.392,141161.0
2019-09-05 13:50:00,87.02,87.07,87.01,87.07,497943.0,64.392,64.429,64.3846,64.429,497943.0
2019-09-05 14:00:00,87.07,87.07,87.06,87.06,88243.0,64.429,64.429,64.4216,64.4216,88243.0
2019-09-05 14:10:00,87.06,87.08,87.06,87.08,188141.0,64.4216,64.4364,64.4216,64.4364,188141.0
2019-09-05 14:20:00,87.07,87.08,87.04,87.06,232273.0,64.429,64.4364,64.4068,64.4216,232273.0
2019-09-05 14:30:00,87.06,87.06,87.04,87.06,126932.0,64.4216,64.4216,64.4068,64.4216,126932.0
2019-09-05 14:40:00,87.06,87.06,87.04,87.06,277383.0,64.4216,64.4216,64.4068,64.4216,277383.0
2019-09-05 14:50:00,87.06,87.07,87.05,87.07,226686.0,64.4216,64.429,64.4142,64.429,226686.0
2019-09-05 15:00:00,87.07,87.08,87.06,87.08,184224.0,64.429,64.4364,64.4216,64.4364,184224.0
2019-09-05 15:10:00,87.08,87.09,87.07,87.09,274053.0,64.4364,64.4438,64.429,64.4438,274053.0
2019-09-05 15:20:00,87.09,87.1,87.08,87.09,496026.0,64.4438,64.4512,64.4364,64.4438,496026.0
2019-09-05 15:30:00,87.09,87.1,87.08,87.09,383933.0,64.4438,64.4512,64.4364,64.4438,383933.0
2019-09-05 15:40:00,87.09,87.1,87.04,87.04,578900.0,64.4438,64.4512,64.4068,64.4068,578900.0
2019-09-05 15:50:00,87.04,87.08,87.0,87.05,2390250.0,64.4068,64.4364,64.3772,64.4142,2390250.0
2019-09-06 09:30:00,87.18,87.18,87.04,87.06,201183.0,64.5104,64.5104,64.4068,64.4216,201183.0
2019-09-06 09:40:00,87.06,87.11,87.05,87.1,308759.0,64.4216,64.4586,64.4142,64.4512,308759.0
2019-09-06 09:50:00,87.1,87.11,87.07,87.08,214257.0,64.4512,64.4586,64.429,64.4364,214257.0
2019-09-06 10:00:00,87.08,87.09,87.05,87.07,188015.0,64.4364,64.4438,64.4142,64.429,188015.0
2019-09-06 10:10:00,87.06,87.09,87.06,87.07,314580.0,64.4216,64.4438,64.4216,64.429,314580.0
2019-09-06 10:20:00,87.07,87.1,87.06,87.1,219653.0,64.429,64.4512,64.4216,64.4512,219653.0
2019-09-06 10:30:00,87.1,87.12,87.1,87.12,170518.0,64.4512,64.466,64.4512,64.466,170518.0
2019-09-06 10:40:00,87.12,87.16,87.11,87.16,144789.0,64.466,64.4956,64.4586,64.4956,144789.0
2019-09-06 10:50:00,87.16,87.17,87.15,87.16,134740.0,64.4956,64.503,64.4882,64.4956,134740.0
2019-09-06 11:00:00,87.16,87.16,87.15,87.16,69982.0,64.4956,64.4956,64.4882,64.4956,69982.0
2019-09-06 11:10:00,87.16,87.16,87.14,87.15,186844.0,64.4956,64.4956,64.4808,64.4882,186844.0
2019-09-06 11:20:00,87.15,87.16,87.15,87.16,77011.0,64.4882,64.4956,64.4882,64.4956,77011.0
2019-09-06 11:30:00,87.16,87.16,87.13,87.15,141236.0,64.4956,64.4956,64.4734,64.4882,141236.0
2019-09-06 11:40:00,87.16,87.17,87.15,87.17,134631.0,64.4956,64.503,64.4882,64.503,134631.0
2019-09-06 11:50:00,87.17,87.17,87.14,87.15,278255.0,64.503,64.503,64.4808,64.4882,278255.0
2019-09-06 12:00:00,87.15,87.17,87.14,87.16,1137704.0,64.4882,64.503,64.4808,64.4956,1137704.0
2019-09-06 12:10:00,87.16,87.18,87.15,87.17,183157.0,64.4956,64.5104,64.4882,64.503,183157.0
2019-09-06 12:20:00,87.18,87.19,87.17,87.19,283370.0,64.5104,64.5178,64.503,64.5178,283370.0
2019-09-06 12:30:00,87.19,87.21,87.18,87.2,327737.0,64.5178,64.5325,64.5104,64.5251,327737.0
2019-09-06 12:40:00,87.21,87.22,87.18,87.19,1456134.0,64.5325,64.5399,64.5104,64.5178,1456134.0
2019-09-06 12:50:00,87.19,87.21,87.16,87.2,1670901.0,64.5178,64.5325,64.4956,64.5251,1670901.0
2019-09-06 13:00:00,87.21,87.28,87.2,87.27,1703229.0,64.5325,64.5843,64.5251,64.5769,1703229.0
2019-09-06 13:10:00,87.28,87.3,87.27,87.29,1039430.0,64.5843,64.5991,64.5769,64.5917,1039430.0
2019-09-06 13:20:00,87.29,87.3,87.25,87.26,921602.0,64.5917,64.5991,64.5621,64.5695,921602.0
2019-09-06 13:30:00,87.26,87.27,87.25,87.27,353768.0,64.5695,64.5769,64.5621,64.5769,353768.0
2019-09-06 13:40:00,87.27,87.27,87.26,87.27,246227.0,64.5769,64.5769,64.5695,64.5769,246227.0
2019-09-06 13:50:00,87.27,87.28,87.26,87.27,254259.0,64.5769,64.5843,64.5695,64.5769,254259.0
2019-09-06 14:00:00,87.28,87.28,87.24,87.26,626669.0,64.5843,64.5843,64.5547,64.5695,626669.0
2019-09-06 14:10:00,87.27,87.27,87.22,87.23,447198.0,64.5769,64.5769,64.5399,64.5473,447198.0
2019-09-06 14:20:00,87.23,87.25,87.22,87.23,499072.0,64.5473,64.5621,64.5399,64.5473,499072.0
2019-09-06 14:30:00,87.23,87.23,87.21,87.23,834476.0,64.5473,64.5473,64.5325,64.5473,834476.0
2019-09-06 14:40:00,87.23,87.23,87.21,87.22,212200.0,64.5473,64.5473,64.5325,64.5399,212200.0
2019-09-06 14:50:00,87.21,87.22,87.21,87.22,159680.0,64.5325,64.5399,64.5325,64.5399,159680.0
2019-09-06 15:00:00,87.21,87.22,87.21,87.21,93226.0,64.5325,64.5399,64.5325,64.5325,93226.0
2019-09-06 15:10:00,87.22,87.22,87.2,87.2,205596.0,64.5399,64.5399,64.5251,64.5251,205596.0
2019-09-06 15:20:00,87.2,87.21,87.2,87.2,188935.0,64.5251,64.5325,64.5251,64.5251,188935.0
2019-09-06 15:30:00,87.2,87.21,87.18,87.18,380279.0,64.5251,64.5325,64.5104,64.5104,380279.0
2019-09-06 15:40:00,87.18,87.19,87.13,87.15,509460.0,64.5104,64.5178,64.4734,64.4882,509460.0
2019-09-06 15:50:00,87.14,87.15,87.11,87.14,1300872.0,64.4808,64.4882,64.4586,64.4808,1300872.0
2019-09-09 09:30:00,87.19,87.19,87.02,87.03,504392.0,64.5178,64.5178,64.392,64.3994,504392.0
2019-09-09 09:40:00,87.03,87.09,87.03,87.06,480405.0,64.3994,64.4438,64.3994,64.4216,480405.0
2019-09-09 09:50:00,87.06,87.09,87.02,87.06,719938.0,64.4216,64.4438,64.392,64.4216,719938.0
2019-09-09 10:00:00,87.06,87.1,87.05,87.1,207806.0,64.4216,64.4512,64.4142,64.4512,207806.0
2019-09-09 10:10:00,87.1,87.14,87.1,87.13,177879.0,64.4512,64.4808,64.4512,64.4734,177879.0
2019-09-09 10:20:00,87.14,87.14,87.11,87.13,658244.0,64.4808,64.4808,64.4586,64.4734,658244.0
2019-09-09 10:30:00,87.13,87.13,87.11,87.11,167371.0,64.4734,64.4734,64.4586,64.4586,167371.0
2019-09-09 10:40:00,87.11,87.12,87.09,87.11,459473.0,64.4586,64.466,64.4438,64.4586,459473.0
2019-09-09 10:50:00,87.12,87.15,87.11,87.15,195890.0,64.466,64.4882,64.4586,64.4882,195890.0
2019-09-09 11:00:00,87.14,87.15,87.12,87.13,131056.0,64.4808,64.4882,64.466,64.4734,131056.0
2019-09-09 11:10:00,87.13,87.16,87.12,87.14,213172.0,64.4734,64.4956,64.466,64.4808,213172.0
2019-09-09 11:20:00,87.14,87.14,87.11,87.14,155719.0,64.4808,64.4808,64.4586,64.4808,155719.0
2019-09-09 11:30:00,87.14,87.15,87.13,87.14,154494.0,64.4808,64.4882,64.4734,64.4808,154494.0
2019-09-09 11:40:00,87.14,87.16,87.13,87.15,146384.0,64.4808,64.4956,64.4734,64.4882,146384.0
2019-09-09 11:50:00,87.15,87.16,87.14,87.16,22378.0,64.4882,64.4956,64.4808,64.4956,22378.0
2019-09-09 12:00:00,87.16,87.16,87.13,87.14,127448.0,64.4956,64.4956,64.4734,64.4808,127448.0
2019-09-09 12:10:00,87.14,87.15,87.11,87.12,106287.0,64.4808,64.4882,64.4586,64.466,106287.0
2019-09-09 12:20:00,87.12,87.13,87.09,87.1,554100.0,64.466,64.4734,64.4438,64.4512,554100.0
2019-09-09 12:30:00,87.1,87.11,87.06,87.09,141359.0,64.4512,64.4586,64.4216,64.4438,141359.0
2019-09-09 12:40:00,87.09,87.12,87.09,87.11,57843.0,64.4438,64.466,64.4438,64.4586,57843.0
2019-09-09 12:50:00,87.12,87.15,87.11,87.14,55920.0,64.466,64.4882,64.4586,64.4808,55920.0
2019-09-09 13:00:00,87.14,87.15,87.13,87.14,13728.0,64.4808,64.4882,64.4734,64.4808,13728.0
2019-09-09 13:10:00,87.15,87.18,87.14,87.17,73123.0,64.4882,64.5104,64.4808,64.503,73123.0
2019-09-09 13:20:00,87.17,87.18,87.16,87.17,66123.0,64.503,64.5104,64.4956,64.503,66123.0
2019-09-09 13:30:00,87.17,87.18,87.15,87.17,173148.0,64.503,64.5104,64.4882,64.503,173148.0
2019-09-09 13:40:00,87.17,87.18,87.16,87.17,647552.0,64.503,64.5104,64.4956,64.503,647552.0
2019-09-09 13:50:00,87.17,87.18,87.16,87.17,85912.0,64.503,64.5104,64.4956,64.503,85912.0
2019-09-09 14:00:00,87.17,87.19,87.17,87.18,114133.0,64.503,64.5178,64.503,64.5104,114133.0
2019-09-09 14:10:00,87.17,87.18,87.17,87.17,38785.0,64.503,64.5104,64.503,64.503,38785.0
2019-09-09 14:20:00,87.17,87.18,87.16,87.17,22422.0,64.503,64.5104,64.4956,64.503,22422.0
2019-09-09 14:30:00,87.17,87.17,87.15,87.16,123993.0,64.503,64.503,64.4882,64.4956,123993.0
2019-09-09 14:40:00,87.15,87.16,87.15,87.16,89757.0,64.4882,64.4956,64.4882,64.4956,89757.0
2019-09-09 14:50:00,87.16,87.16,87.15,87.15,571595.0,64.4956,64.4956,64.4882,64.4882,571595.0
2019-09-09 15:00:00,87.15,87.16,87.15,87.15,300108.0,64.4882,64.4956,64.4882,64.4882,300108.0
2019-09-09 15:10:00,87.15,87.21,87.15,87.2,350398.0,64.4882,64.5325,64.4882,64.5251,350398.0
2019-09-09 15:20:00,87.2,87.21,87.19,87.2,335604.0,64.5251,64.5325,64.5178,64.5251,335604.0
2019-09-09 15:30:00,87.21,87.22,87.2,87.22,300529.0,64.5325,64.5399,64.5251,64.5399,300529.0
2019-09-09 15:40:00,87.22,87.26,87.21,87.24,530459.0,64.5399,64.5695,64.5325,64.5547,530459.0
2019-09-09 15:50:00,87.24,87.25,87.22,87.23,1977086.0,64.5547,64.5621,64.5399,64.5473,1977086.0
2019-09-10 09:30:00,87.24,87.24,87.14,87.14,255853.0,64.5547,64.5547,64.4808,64.4808,255853.0
2019-09-10 09:40:00,87.14,87.15,87.1,87.14,321884.0,64.4808,64.4882,64.4512,64.4808,321884.0
2019-09-10 09:50:00,87.14,87.14,87.1,87.13,443410.0,64.4808,64.4808,64.4512,64.4734,443410.0
2019-09-10 10:00:00,87.13,87.14,87.11,87.12,202099.0,64.4734,64.4808,64.4586,64.466,202099.0
2019-09-10 10:10:00,87.12,87.14,87.1,87.13,86085.0,64.466,64.4808,64.4512,64.4734,86085.0
2019-09-10 10:20:00,87.14,87.16,87.13,87.16,80204.0,64.4808,64.4956,64.4734,64.4956,80204.0
2019-09-10 10:30:00,87.16,87.16,87.13,87.13,71314.0,64.4956,64.4956,64.4734,64.4734,71314.0
2019-09-10 10:40:00,87.13,87.16,87.13,87.15,164046.0,64.4734,64.4956,64.4734,64.4882,164046.0
2019-09-10 10:50:00,87.15,87.18,87.14,87.15,190001.0,64.4882,64.5104,64.4808,64.4882,190001.0
2019-09-10 11:00:00,87.15,87.21,87.15,87.2,143015.0,64.4882,64.5325,64.4882,64.5251,143015.0
2019-09-10 11:10:00,87.2,87.23,87.19,87.22,205898.0,64.5251,64.5473,64.5178,64.5399,205898.0
2019-09-10 11:20:00,87.22,87.23,87.19,87.2,309319.0,64.5399,64.5473,64.5178,64.5251,309319.0
2019-09-10 11:30:00,87.2,87.21,87.18,87.2,1093211.0,64.5251,64.5325,64.5104,64.5251,1093211.0
2019-09-10 11:40:00,87.2,87.24,87.19,87.22,363400.0,64.5251,64.5547,64.5178,64.5399,363400.0
2019-09-10 11:50:00,87.23,87.27,87.22,87.24,230597.0,64.5473,64.5769,64.5399,64.5547,230597.0
2019-09-10 12:00:00,87.24,87.24,87.19,87.23,184093.0,64.5547,64.5547,64.5178,64.5473,184093.0
2019-09-10 12:10:00,87.23,87.25,87.22,87.25,53527.0,64.5473,64.5621,64.5399,64.5621,53527.0
2019-09-10 12:20:00,87.25,87.29,87.25,87.28,88961.0,64.5621,64.5917,64.5621,64.5843,88961.0
2019-09-10 12:30:00,87.28,87.29,87.26,87.28,174146.0,64.5843,64.5917,64.5695,64.5843,174146.0
2019-09-10 12:40:00,87.28,87.3,87.26,87.3,60316.0,64.5843,64.5991,64.5695,64.5991,60316.0
2019-09-10 12:50:00,87.3,87.31,87.28,87.28,78120.0,64.5991,64.6065,64.5843,64.5843,78120.0
2019-09-10 13:00:00,87.29,87.29,87.25,87.26,60546.0,64.5917,64.5917,64.5621,64.5695,60546.0
2019-09-10 13:10:00,87.26,87.27,87.23,87.24,53496.0,64.5695,64.5769,64.5473,64.5547,53496.0
2019-09-10 13:20:00,87.23,87.26,87.23,87.24,64302.0,64.5473,64.5695,64.5473,64.5547,64302.0
2019-09-10 13:30:00,87.25,87.27,87.25,87.26,40937.0,64.5621,64.5769,64.5621,64.5695,40937.0
2019-09-10 13:40:00,87.25,87.26,87.24,87.26,57820.0,64.5621,64.5695,64.5547,64.5695,57820.0
2019-09-10 13:50:00,87.26,87.28,87.24,87.25,63498.0,64.5695,64.5843,64.5547,64.5621,63498.0
2019-09-10 14:00:00,87.25,87.26,87.22,87.23,111732.0,64.5621,64.5695,64.5399,64.5473,111732.0
2019-09-10 14:10:00,87.23,87.23,87.2,87.21,99035.0,64.5473,64.5473,64.5251,64.5325,99035.0
2019-09-10 14:20:00,87.2,87.22,87.18,87.19,148487.0,64.5251,64.5399,64.5104,64.5178,148487.0
2019-09-10 14:30:00,87.18,87.2,87.17,87.17,243924.0,64.5104,64.5251,64.503,64.503,243924.0
2019-09-10 14:40:00,87.17,87.18,87.15,87.16,116592.0,64.503,64.5104,64.4882,64.4956,116592.0
2019-09-10 14:50:00,87.15,87.17,87.15,87.17,66756.0,64.4882,64.503,64.4882,64.503,66756.0
2019-09-10 15:00:00,87.17,87.17,87.14,87.15,532670.0,64.503,64.503,64.4808,64.4882,532670.0
2019-09-10 15:10:00,87.15,87.15,87.13,87.14,251249.0,64.4882,64.4882,64.4734,64.4808,251249.0
2019-09-10 15:20:00,87.14,87.15,87.12,87.15,203169.0,64.4808,64.4882,64.466,64.4882,203169.0
2019-09-10 15:30:00,87.14,87.16,87.13,87.16,196056.0,64.4808,64.4956,64.4734,64.4956,196056.0
2019-09-10 15:40:00,87.16,87.21,87.15,87.2,527438.0,64.4956,64.5325,64.4882,64.5251,527438.0
2019-09-10 15:50:00,87.2,87.29,87.19,87.24,3154105.0,64.5251,64.5917,64.5178,64.5547,3154105.0
2019-09-11 09:30:00,87.26,87.26,87.17,87.21,503910.0,64.5695,64.5695,64.503,64.5325,503910.0
2019-09-11 09:40:00,87.21,87.25,87.2,87.25,576366.0,64.5325,64.5621,64.5251,64.5621,576366.0
2019-09-11 09:50:00,87.24,87.25,87.18,87.2,194501.0,64.5547,64.5621,64.5104,64.5251,194501.0
2019-09-11 10:00:00,87.2,87.23,87.19,87.2,138482.0,64.5251,64.5473,64.5178,64.5251,138482.0
2019-09-11 10:10:00,87.21,87.23,87.2,87.22,220221.0,64.5325,64.5473,64.5251,64.5399,220221.0
2019-09-11 10:20:00,87.22,87.23,87.2,87.23,165748.0,64.5399,64.5473,64.5251,64.5473,165748.0
2019-09-11 10:30:00,87.22,87.24,87.19,87.2,168308.0,64.5399,64.5547,64.5178,64.5251,168308.0
2019-09-11 10:40:00,87.2,87.22,87.19,87.2,121081.0,64.5251,64.5399,64.5178,64.5251,121081.0
2019-09-11 10:50:00,87.2,87.22,87.19,87.22,53652.0,64.5251,64.5399,64.5178,64.5399,53652.0
2019-09-11 11:00:00,87.22,87.23,87.2,87.2,374670.0,64.5399,64.5473,64.5251,64.5251,374670.0
2019-09-11 11:10:00,87.21,87.22,87.2,87.21,161609.0,64.5325,64.5399,64.5251,64.5325,161609.0
2019-09-11 11:20:00,87.2,87.22,87.19,87.2,84039.0,64.5251,64.5399,64.5178,64.5251,84039.0
2019-09-11 11:30:00,87.2,87.25,87.2,87.24,350799.0,64.5251,64.5621,64.5251,64.5547,350799.0
2019-09-11 11:40:00,87.24,87.25,87.21,87.23,1289519.0,64.5547,64.5621,64.5325,64.5473,1289519.0
2019-09-11 11:50:00,87.22,87.26,87.22,87.26,249553.0,64.5399,64.5695,64.5399,64.5695,249553.0
2019-09-11 12:00:00,87.26,87.27,87.25,87.25,159501.0,64.5695,64.5769,64.5621,64.5621,159501.0
2019-09-11 12:10:00,87.25,87.25,87.22,87.25,267747.0,64.5621,64.5621,64.5399,64.5621,267747.0
2019-09-11 12:20:00,87.25,87.26,87.24,87.25,75329.0,64.5621,64.5695,64.5547,64.5621,75329.0
2019-09-11 12:30:00,87.25,87.25,87.23,87.23,91426.0,64.5621,64.5621,64.5473,64.5473,91426.0
2019-09-11 12:40:00,87.24,87.25,87.23,87.25,44817.0,64.5547,64.5621,64.5473,64.5621,44817.0
2019-09-11 12:50:00,87.25,87.27,87.24,87.25,120839.0,64.5621,64.5769,64.5547,64.5621,120839.0
2019-09-11 13:00:00,87.25,87.26,87.23,87.26,86282.0,64.5621,64.5695,64.5473,64.5695,86282.0
2019-09-11 13:10:00,87.25,87.26,87.24,87.25,82423.0,64.5621,64.5695,64.5547,64.5621,82423.0
2019-09-11 13:20:00,87.25,87.26,87.24,87.25,265463.0,64.5621,64.5695,64.5547,64.5621,265463.0
2019-09-11 13:30:00,87.24,87.27,87.24,87.27,155031.0,64.5547,64.5769,64.5547,64.5769,155031.0
2019-09-11 13:40:00,87.27,87.27,87.26,87.27,57691.0,64.5769,64.5769,64.5695,64.5769,57691.0
2019-09-11 13:50:00,87.27,87.27,87.24,87.25,95708.0,64.5769,64.5769,64.5547,64.5621,95708.0
2019-09-11 14:00:00,87.25,87.25,87.24,87.25,72777.0,64.5621,64.5621,64.5547,64.5621,72777.0
2019-09-11 14:10:00,87.25,87.25,87.23,87.24,122342.0,64.5621,64.5621,64.5473,64.5547,122342.0
2019-09-11 14:20:00,87.24,87.24,87.23,87.24,42594.0,64.5547,64.5547,64.5473,64.5547,42594.0
2019-09-11 14:30:00,87.24,87.24,87.23,87.23,53507.0,64.5547,64.5547,64.5473,64.5473,53507.0
2019-09-11 14:40:00,87.24,87.24,87.23,87.23,47610.0,64.5547,64.5547,64.5473,64.5473,47610.0
2019-09-11 14:50:00,87.23,87.25,87.23,87.25,98898.0,64.5473,64.5621,64.5473,64.5621,98898.0
2019-09-11 15:00:00,87.25,87.26,87.24,87.26,91770.0,64.5621,64.5695,64.5547,64.5695,91770.0
2019-09-11 15:10:00,87.26,87.27,87.25,87.27,219639.0,64.5695,64.5769,64.5621,64.5769,219639.0
2019-09-11 15:20:00,87.27,87.27,87.25,87.26,452969.0,64.5769,64.5769,64.5621,64.5695,452969.0
2019-09-11 15:30:00,87.26,87.29,87.25,87.29,388641.0,64.5695,64.5917,64.5621,64.5917,388641.0
2019-09-11 15:40:00,87.29,87.3,87.25,87.28,586804.0,64.5917,64.5991,64.5621,64.5843,586804.0
2019-09-11 15:50:00,87.28,87.3,87.26,87.28,1402924.0,64.5843,64.5991,64.5695,64.5843,1402924.0
2019-09-12 09:30:00,87.34,87.39,87.28,87.39,1476550.0,64.6287,64.6657,64.5843,64.6657,1476550.0
2019-09-12 09:40:00,87.39,87.4,87.27,87.28,1179428.0,64.6657,64.6731,64.5769,64.5843,1179428.0
2019-09-12 09:50:00,87.28,87.33,87.26,87.33,296203.0,64.5843,64.6213,64.5695,64.6213,296203.0
2019-09-12 10:00:00,87.33,87.36,87.3,87.33,285630.0,64.6213,64.6435,64.5991,64.6213,285630.0
2019-09-12 10:10:00,87.33,87.43,87.31,87.39,615736.0,64.6213,64.6953,64.6065,64.6657,615736.0
2019-09-12 10:20:00,87.39,87.41,87.38,87.38,708441.0,64.6657,64.6805,64.6583,64.6583,708441.0
2019-09-12 10:30:00,87.38,87.39,87.34,87.36,208510.0,64.6583,64.6657,64.6287,64.6435,208510.0
2019-09-12 10:40:00,87.36,87.36,87.34,87.36,81072.0,64.6435,64.6435,64.6287,64.6435,81072.0
2019-09-12 10:50:00,87.36,87.36,87.25,87.3,424523.0,64.6435,64.6435,64.5621,64.5991,424523.0
2019-09-12 11:00:00,87.3,87.31,87.28,87.3,395548.0,64.5991,64.6065,64.5843,64.5991,395548.0
2019-09-12 11:10:00,87.3,87.34,87.3,87.34,200547.0,64.5991,64.6287,64.5991,64.6287,200547.0
2019-09-12 11:20:00,87.34,87.36,87.33,87.35,107376.0,64.6287,64.6435,64.6213,64.6361,107376.0
2019-09-12 11:30:00,87.35,87.35,87.31,87.33,151440.0,64.6361,64.6361,64.6065,64.6213,151440.0
2019-09-12 11:40:00,87.33,87.38,87.32,87.37,739942.0,64.6213,64.6583,64.6139,64.6509,739942.0
2019-09-12 11:50:00,87.38,87.39,87.36,87.39,522406.0,64.6583,64.6657,64.6435,64.6657,522406.0
2019-09-12 12:00:00,87.4,87.4,87.35,87.37,469669.0,64.6731,64.6731,64.6361,64.6509,469669.0
2019-09-12 12:10:00,87.37,87.38,87.36,87.37,159798.0,64.6509,64.6583,64.6435,64.6509,159798.0
2019-09-12 12:20:00,87.37,87.39,87.36,87.38,118424.0,64.6509,64.6657,64.6435,64.6583,118424.0
2019-09-12 12:30:00,87.38,87.39,87.36,87.37,87995.0,64.6583,64.6657,64.6435,64.6509,87995.0
2019-09-12 12:40:00,87.37,87.38,87.35,87.37,331327.0,64.6509,64.6583,64.6361,64.6509,331327.0
2019-09-12 12:50:00,87.36,87.37,87.36,87.37,113259.0,64.6435,64.6509,64.6435,64.6509,113259.0
2019-09-12 13:00:00,87.37,87.4,87.36,87.39,470081.0,64.6509,64.6731,64.6435,64.6657,470081.0
2019-09-12 13:10:00,87.39,87.41,87.38,87.38,464808.0,64.6657,64.6805,64.6583,64.6583,464808.0
2019-09-12 13:20:00,87.38,87.41,87.38,87.4,165855.0,64.6583,64.6805,64.6583,64.6731,165855.0
2019-09-12 13:30:00,87.4,87.4,87.37,87.37,396788.0,64.6731,64.6731,64.6509,64.6509,396788.0
2019-09-12 13:40:00,87.38,87.39,87.37,87.39,221922.0,64.6583,64.6657,64.6509,64.6657,221922.0
2019-09-12 13:50:00,87.39,87.39,87.38,87.38,162738.0,64.6657,64.6657,64.6583,64.6583,162738.0
2019-09-12 14:00:00,87.39,87.39,87.36,87.36,113021.0,64.6657,64.6657,64.6435,64.6435,113021.0
2019-09-12 14:10:00,87.37,87.37,87.36,87.37,194742.0,64.6509,64.6509,64.6435,64.6509,194742.0
2019-09-12 14:20:00,87.37,87.39,87.36,87.38,418187.0,64.6509,64.6657,64.6435,64.6583,418187.0
2019-09-12 14:30:00,87.39,87.4,87.38,87.4,435110.0,64.6657,64.6731,64.6583,64.6731,435110.0
2019-09-12 14:40:00,87.4,87.41,87.39,87.4,390143.0,64.6731,64.6805,64.6657,64.6731,390143.0
2019-09-12 14:50:00,87.4,87.41,87.38,87.39,212899.0,64.6731,64.6805,64.6583,64.6657,212899.0
2019-09-12 15:00:00,87.4,87.4,87.37,87.38,217394.0,64.6731,64.6731,64.6509,64.6583,217394.0
2019-09-12 15:10:00,87.38,87.38,87.35,87.35,497991.0,64.6583,64.6583,64.6361,64.6361,497991.0
2019-09-12 15:20:00,87.35,87.37,87.34,87.34,213386.0,64.6361,64.6509,64.6287,64.6287,213386.0
2019-09-12 15:30:00,87.35,87.37,87.34,87.35,281205.0,64.6361,64.6509,64.6287,64.6361,281205.0
2019-09-12 15:40:00,87.36,87.36,87.33,87.33,635022.0,64.6435,64.6435,64.6213,64.6213,635022.0
2019-09-12 15:50:00,87.34,87.38,87.3,87.31,2747956.0,64.6287,64.6583,64.5991,64.6065,2747956.0
2019-09-13 09:30:00,87.26,87.27,87.11,87.18,2538078.0,64.5695,64.5769,64.4586,64.5104,2538078.0
2019-09-13 09:40:00,87.18,87.25,87.16,87.24,1188564.0,64.5104,64.5621,64.4956,64.5547,1188564.0
2019-09-13 09:50:00,87.25,87.28,87.24,87.26,306611.0,64.5621,64.5843,64.5547,64.5695,306611.0
2019-09-13 10:00:00,87.26,87.28,87.25,87.25,426022.0,64.5695,64.5843,64.5621,64.5621,426022.0
2019-09-13 10:10:00,87.25,87.27,87.23,87.27,584245.0,64.5621,64.5769,64.5473,64.5769,584245.0
2019-09-13 10:20:00,87.27,87.29,87.26,87.29,347234.0,64.5769,64.5917,64.5695,64.5917,347234.0
2019-09-13 10:30:00,87.29,87.29,87.28,87.28,1302764.0,64.5917,64.5917,64.5843,64.5843,1302764.0
2019-09-13 10:40:00,87.28,87.29,87.2,87.2,663681.0,64.5843,64.5917,64.5251,64.5251,663681.0
2019-09-13 10:50:00,87.2,87.23,87.2,87.22,1034935.0,64.5251,64.5473,64.5251,64.5399,1034935.0
2019-09-13 11:00:00,87.22,87.23,87.21,87.23,567799.0,64.5399,64.5473,64.5325,64.5473,567799.0
2019-09-13 11:10:00,87.23,87.25,87.22,87.25,631212.0,64.5473,64.5621,64.5399,64.5621,631212.0
2019-09-13 11:20:00,87.25,87.25,87.23,87.24,210188.0,64.5621,64.5621,64.5473,64.5547,210188.0
2019-09-13 11:30:00,87.23,87.24,87.22,87.23,1113901.0,64.5473,64.5547,64.5399,64.5473,1113901.0
2019-09-13 11:40:00,87.23,87.26,87.23,87.25,362034.0,64.5473,64.5695,64.5473,64.5621,362034.0
2019-09-13 11:50:00,87.25,87.26,87.24,87.24,442725.0,64.5621,64.5695,64.5547,64.5547,442725.0
2019-09-13 12:00:00,87.24,87.25,87.16,87.22,652081.0,64.5547,64.5621,64.4956,64.5399,652081.0
2019-09-13 12:10:00,87.22,87.25,87.21,87.25,239520.0,64.5399,64.5621,64.5325,64.5621,239520.0
2019-09-13 12:20:00,87.25,87.25,87.21,87.23,271411.0,64.5621,64.5621,64.5325,64.5473,271411.0
2019-09-13 12:30:00,87.22,87.23,87.21,87.23,365666.0,64.5399,64.5473,64.5325,64.5473,365666.0
2019-09-13 12:40:00,87.23,87.23,87.21,87.22,186826.0,64.5473,64.5473,64.5325,64.5399,186826.0
2019-09-13 12:50:00,87.22,87.23,87.21,87.23,313830.0,64.5399,64.5473,64.5325,64.5473,313830.0
2019-09-13 13:00:00,87.23,87.23,87.21,87.23,278056.0,64.5473,64.5473,64.5325,64.5473,278056.0
2019-09-13 13:10:00,87.23,87.24,87.22,87.23,249714.0,64.5473,64.5547,64.5399,64.5473,249714.0
2019-09-13 13:20:00,87.23,87.23,87.22,87.23,386517.0,64.5473,64.5473,64.5399,64.5473,386517.0
2019-09-13 13:30:00,87.22,87.23,87.21,87.22,323296.0,64.5399,64.5473,64.5325,64.5399,323296.0
2019-09-13 13:40:00,87.22,87.22,87.18,87.22,965315.0,64.5399,64.5399,64.5104,64.5399,965315.0
2019-09-13 13:50:00,87.22,87.23,87.19,87.22,373614.0,64.5399,64.5473,64.5178,64.5399,373614.0
2019-09-13 14:00:00,87.22,87.27,87.21,87.27,522721.0,64.5399,64.5769,64.5325,64.5769,522721.0
2019-09-13 14:10:00,87.27,87.28,87.26,87.28,795696.0,64.5769,64.5843,64.5695,64.5843,795696.0
2019-09-13 14:20:00,87.28,87.3,87.27,87.29,840486.0,64.5843,64.5991,64.5769,64.5917,840486.0
2019-09-13 14:30:00,87.29,87.29,87.27,87.29,837664.0,64.5917,64.5917,64.5769,64.5917,837664.0
2019-09-13 14:40:00,87.29,87.29,87.28,87.28,550022.0,64.5917,64.5917,64.5843,64.5843,550022.0
2019-09-13 14:50:00,87.29,87.31,87.28,87.29,663271.0,64.5917,64.6065,64.5843,64.5917,663271.0
2019-09-13 15:00:00,87.29,87.29,87.21,87.22,208269.0,64.5917,64.5917,64.5325,64.5399,208269.0
2019-09-13 15:10:00,87.22,87.23,87.17,87.17,441469.0,64.5399,64.5473,64.503,64.503,441469.0
2019-09-13 15:20:00,87.17,87.2,87.17,87.18,714251.0,64.503,64.5251,64.503,64.5104,714251.0
2019-09-13 15:30:00,87.18,87.19,87.16,87.19,657398.0,64.5104,64.5178,64.4956,64.5178,657398.0
2019-09-13 15:40:00,87.19,87.19,87.15,87.15,1709227.0,64.5178,64.5178,64.4882,64.4882,1709227.0
2019-09-13 15:50:00,87.16,87.17,87.14,87.16,3037103.0,64.4956,64.503,64.4808,64.4956,3037103.0
2019-09-16 09:30:00,87.3,87.3,87.18,87.29,1025154.0,64.5991,64.5991,64.5104,64.5917,1025154.0
2019-09-16 09:40:00,87.29,87.35,87.28,87.32,664050.0,64.5917,64.6361,64.5843,64.6139,664050.0
2019-09-16 09:50:00,87.33,87.38,87.31,87.37,1237695.0,64.6213,64.6583,64.6065,64.6509,1237695.0
2019-09-16 10:00:00,87.37,87.38,87.34,87.36,907427.0,64.6509,64.6583,64.6287,64.6435,907427.0
2019-09-16 10:10:00,87.36,87.37,87.34,87.35,1058231.0,64.6435,64.6509,64.6287,64.6361,1058231.0
2019-09-16 10:20:00,87.35,87.36,87.29,87.31,469483.0,64.6361,64.6435,64.5917,64.6065,469483.0
2019-09-16 10:30:00,87.31,87.32,87.29,87.3,494819.0,64.6065,64.6139,64.5917,64.5991,494819.0
2019-09-16 10:40:00,87.3,87.3,87.29,87.29,128245.0,64.5991,64.5991,64.5917,64.5917,128245.0
2019-09-16 10:50:00,87.3,87.3,87.28,87.3,262418.0,64.5991,64.5991,64.5843,64.5991,262418.0
2019-09-16 11:00:00,87.3,87.36,87.29,87.36,155221.0,64.5991,64.6435,64.5917,64.6435,155221.0
2019-09-16 11:10:00,87.36,87.38,87.35,87.37,249268.0,64.6435,64.6583,64.6361,64.6509,249268.0
2019-09-16 11:20:00,87.38,87.38,87.34,87.34,314188.0,64.6583,64.6583,64.6287,64.6287,314188.0
2019-09-16 11:30:00,87.34,87.35,87.31,87.31,623786.0,64.6287,64.6361,64.6065,64.6065,623786.0
2019-09-16 11:40:00,87.31,87.32,87.3,87.31,215083.0,64.6065,64.6139,64.5991,64.6065,215083.0
2019-09-16 11:50:00,87.3,87.32,87.29,87.3,233546.0,64.5991,64.6139,64.5917,64.5991,233546.0
2019-09-16 12:00:00,87.3,87.31,87.28,87.29,298599.0,64.5991,64.6065,64.5843,64.5917,298599.0
2019-09-16 12:10:00,87.29,87.31,87.28,87.29,67516.0,64.5917,64.6065,64.5843,64.5917,67516.0
2019-09-16 12:20:00,87.3,87.31,87.28,87.3,112002.0,64.5991,64.6065,64.5843,64.5991,112002.0
2019-09-16 12:30:00,87.3,87.31,87.29,87.3,330754.0,64.5991,64.6065,64.5917,64.5991,330754.0
2019-09-16 12:40:00,87.3,87.35,87.29,87.34,290626.0,64.5991,64.6361,64.5917,64.6287,290626.0
2019-09-16 12:50:00,87.34,87.37,87.33,87.35,159982.0,64.6287,64.6509,64.6213,64.6361,159982.0
2019-09-16 13:00:00,87.34,87.38,87.34,87.36,172065.0,64.6287,64.6583,64.6287,64.6435,172065.0
2019-09-16 13:10:00,87.37,87.39,87.36,87.39,130288.0,64.6509,64.6657,64.6435,64.6657,130288.0
2019-09-16 13:20:00,87.38,87.42,87.38,87.42,185556.0,64.6583,64.6879,64.6583,64.6879,185556.0
2019-09-16 13:30:00,87.41,87.42,87.39,87.42,187479.0,64.6805,64.6879,64.6657,64.6879,187479.0
2019-09-16 13:40:00,87.41,87.43,87.38,87.39,370221.0,64.6805,64.6953,64.6583,64.6657,370221.0
2019-09-16 13:50:00,87.39,87.42,87.38,87.41,208751.0,64.6657,64.6879,64.6583,64.6805,208751.0
2019-09-16 14:00:00,87.41,87.42,87.39,87.4,197499.0,64.6805,64.6879,64.6657,64.6731,197499.0
2019-09-16 14:10:00,87.4,87.42,87.38,87.42,257121.0,64.6731,64.6879,64.6583,64.6879,257121.0
2019-09-16 14:20:00,87.42,87.42,87.41,87.41,91664.0,64.6879,64.6879,64.6805,64.6805,91664.0
2019-09-16 14:30:00,87.42,87.42,87.39,87.41,286325.0,64.6879,64.6879,64.6657,64.6805,286325.0
2019-09-16 14:40:00,87.4,87.47,87.4,87.46,2531819.0,64.6731,64.7249,64.6731,64.7175,2531819.0
2019-09-16 14:50:00,87.46,87.48,87.46,87.46,502428.0,64.7175,64.7323,64.7175,64.7175,502428.0
2019-09-16 15:00:00,87.47,87.47,87.44,87.45,361957.0,64.7249,64.7249,64.7027,64.7101,361957.0
2019-09-16 15:10:00,87.44,87.47,87.42,87.47,1303884.0,64.7027,64.7249,64.6879,64.7249,1303884.0
2019-09-16 15:20:00,87.47,87.47,87.45,87.45,276158.0,64.7249,64.7249,64.7101,64.7101,276158.0
2019-09-16 15:30:00,87.45,87.47,87.45,87.47,509767.0,64.7101,64.7249,64.7101,64.7249,509767.0
2019-09-16 15:40:00,87.47,87.47,87.43,87.45,1038555.0,64.7249,64.7249,64.6953,64.7101,1038555.0
2019-09-16 15:50:00,87.44,87.47,87.43,87.44,1017556.0,64.7027,64.7249,64.6953,64.7027,1017556.0
2019-09-17 09:30:00,87.5,87.51,87.38,87.4,983335.0,64.7471,64.7545,64.6583,64.6731,983335.0
2019-09-17 09:40:00,87.41,87.43,87.34,87.41,527597.0,64.6805,64.6953,64.6287,64.6805,527597.0
2019-09-17 09:50:00,87.41,87.45,87.4,87.44,370768.0,64.6805,64.7101,64.6731,64.7027,370768.0
2019-09-17 10:00:00,87.44,87.44,87.38,87.39,245158.0,64.7027,64.7027,64.6583,64.6657,245158.0
2019-09-17 10:10:00,87.39,87.4,87.38,87.39,471503.0,64.6657,64.6731,64.6583,64.6657,471503.0
2019-09-17 10:20:00,87.39,87.41,87.37,87.4,399456.0,64.6657,64.6805,64.6509,64.6731,399456.0
2019-09-17 10:30:00,87.39,87.4,87.38,87.39,212602.0,64.6657,64.6731,64.6583,64.6657,212602.0
2019-09-17 10:40:00,87.39,87.4,87.37,87.39,191366.0,64.6657,64.6731,64.6509,64.6657,191366.0
2019-09-17 10:50:00,87.39,87.4,87.38,87.4,190505.0,64.6657,64.6731,64.6583,64.6731,190505.0
2019-09-17 11:00:00,87.39,87.44,87.39,87.44,150722.0,64.6657,64.7027,64.6657,64.7027,150722.0
2019-09-17 11:10:00,87.44,87.45,87.42,87.43,308595.0,64.7027,64.7101,64.6879,64.6953,308595.0
2019-09-17 11:20:00,87.43,87.47,87.42,87.47,351459.0,64.6953,64.7249,64.6879,64.7249,351459.0
2019-09-17 11:30:00,87.46,87.47,87.44,87.46,509545.0,64.7175,64.7249,64.7027,64.7175,509545.0
2019-09-17 11:40:00,87.46,87.47,87.44,87.47,106368.0,64.7175,64.7249,64.7027,64.7249,106368.0
2019-09-17 11:50:00,87.46,87.47,87.45,87.46,108858.0,64.7175,64.7249,64.7101,64.7175,108858.0
2019-09-17 12:00:00,87.46,87.47,87.45,87.47,231266.0,64.7175,64.7249,64.7101,64.7249,231266.0
2019-09-17 12:10:00,87.47,87.47,87.46,87.47,40217.0,64.7249,64.7249,64.7175,64.7249,40217.0
2019-09-17 12:20:00,87.47,87.47,87.46,87.47,44099.0,64.7249,64.7249,64.7175,64.7249,44099.0
2019-09-17 12:30:00,87.47,87.47,87.46,87.47,84313.0,64.7249,64.7249,64.7175,64.7249,84313.0
2019-09-17 12:40:00,87.47,87.47,87.46,87.47,31772.0,64.7249,64.7249,64.7175,64.7249,31772.0
2019-09-17 12:50:00,87.47,87.47,87.46,87.47,73543.0,64.7249,64.7249,64.7175,64.7249,73543.0
2019-09-17 13:00:00,87.47,87.47,87.46,87.47,26786.0,64.7249,64.7249,64.7175,64.7249,26786.0
2019-09-17 13:10:00,87.47,87.48,87.46,87.48,201298.0,64.7249,64.7323,64.7175,64.7323,201298.0
2019-09-17 13:20:00,87.48,87.49,87.47,87.48,286152.0,64.7323,64.7397,64.7249,64.7323,286152.0
2019-09-17 13:30:00,87.48,87.48,87.47,87.47,67876.0,64.7323,64.7323,64.7249,64.7249,67876.0
2019-09-17 13:40:00,87.48,87.48,87.43,87.44,293225.0,64.7323,64.7323,64.6953,64.7027,293225.0
2019-09-17 13:50:00,87.45,87.48,87.44,87.45,207117.0,64.7101,64.7323,64.7027,64.7101,207117.0
2019-09-17 14:00:00,87.46,87.49,87.45,87.46,208393.0,64.7175,64.7397,64.7101,64.7175,208393.0
2019-09-17 14:10:00,87.46,87.47,87.44,87.45,108665.0,64.7175,64.7249,64.7027,64.7101,108665.0
2019-09-17 14:20:00,87.45,87.45,87.42,87.44,152185.0,64.7101,64.7101,64.6879,64.7027,152185.0
2019-09-17 14:30:00,87.44,87.44,87.42,87.42,813241.0,64.7027,64.7027,64.6879,64.6879,813241.0
2019-09-17 14:40:00,87.42,87.44,87.41,87.42,605260.0,64.6879,64.7027,64.6805,64.6879,605260.0
2019-09-17 14:50:00,87.43,87.44,87.42,87.42,458592.0,64.6953,64.7027,64.6879,64.6879,458592.0
2019-09-17 15:00:00,87.43,87.44,87.42,87.44,281491.0,64.6953,64.7027,64.6879,64.7027,281491.0
2019-09-17 15:10:00,87.43,87.45,87.43,87.44,214822.0,64.6953,64.7101,64.6953,64.7027,214822.0
2019-09-17 15:20:00,87.44,87.45,87.43,87.45,173930.0,64.7027,64.7101,64.6953,64.7101,173930.0
2019-09-17 15:30:00,87.45,87.49,87.44,87.48,663481.0,64.7101,64.7397,64.7027,64.7323,663481.0
2019-09-17 15:40:00,87.48,87.51,87.47,87.51,723700.0,64.7323,64.7545,64.7249,64.7545,723700.0
2019-09-17 15:50:00,87.51,87.53,87.49,87.52,1046439.0,64.7545,64.7693,64.7397,64.7619,1046439.0
2019-09-18 09:30:00,87.46,87.46,87.4,87.43,182432.0,64.7175,64.7175,64.6731,64.6953,182432.0
2019-09-18 09:40:00,87.43,87.46,87.42,87.45,123249.0,64.6953,64.7175,64.6879,64.7101,123249.0
2019-09-18 09:50:00,87.46,87.47,87.44,87.47,278063.0,64.7175,64.7249,64.7027,64.7249,278063.0
2019-09-18 10:00:00,87.46,87.47,87.45,87.47,96300.0,64.7175,64.7249,64.7101,64.7249,96300.0
2019-09-18 10:10:00,87.47,87.47,87.45,87.47,100232.0,64.7249,64.7249,64.7101,64.7249,100232.0
2019-09-18 10:20:00,87.47,87.47,87.43,87.44,916270.0,64.7249,64.7249,64.6953,64.7027,916270.0
2019-09-18 10:30:00,87.44,87.45,87.43,87.44,430361.0,64.7027,64.7101,64.6953,64.7027,430361.0
2019-09-18 10:40:00,87.44,87.46,87.43,87.46,160213.0,64.7027,64.7175,64.6953,64.7175,160213.0
2019-09-18 10:50:00,87.45,87.46,87.43,87.45,170638.0,64.7101,64.7175,64.6953,64.7101,170638.0
2019-09-18 11:00:00,87.45,87.45,87.43,87.44,126015.0,64.7101,64.7101,64.6953,64.7027,126015.0
2019-09-18 11:10:00,87.44,87.46,87.43,87.46,242843.0,64.7027,64.7175,64.6953,64.7175,242843.0
2019-09-18 11:20:00,87.46,87.46,87.43,87.44,65129.0,64.7175,64.7175,64.6953,64.7027,65129.0
2019-09-18 11:30:00,87.44,87.44,87.42,87.44,222224.0,64.7027,64.7027,64.6879,64.7027,222224.0
2019-09-18 11:40:00,87.44,87.45,87.43,87.44,616630.0,64.7027,64.7101,64.6953,64.7027,616630.0
2019-09-18 11:50:00,87.45,87.45,87.43,87.44,189474.0,64.7101,64.7101,64.6953,64.7027,189474.0
2019-09-18 12:00:00,87.44,87.46,87.43,87.45,191956.0,64.7027,64.7175,64.6953,64.7101,191956.0
2019-09-18 12:10:00,87.45,87.46,87.44,87.45,58787.0,64.7101,64.7175,64.7027,64.7101,58787.0
2019-09-18 12:20:00,87.45,87.46,87.44,87.45,174539.0,64.7101,64.7175,64.7027,64.7101,174539.0
2019-09-18 12:30:00,87.46,87.49,87.45,87.48,136539.0,64.7175,64.7397,64.7101,64.7323,136539.0
2019-09-18 12:40:00,87.48,87.49,87.46,87.47,117355.0,64.7323,64.7397,64.7175,64.7249,117355.0
2019-09-18 12:50:00,87.47,87.48,87.45,87.45,314057.0,64.7249,64.7323,64.7101,64.7101,314057.0
2019-09-18 13:00:00,87.45,87.46,87.44,87.45,165005.0,64.7101,64.7175,64.7027,64.7101,165005.0
2019-09-18 13:10:00,87.45,87.45,87.41,87.41,357569.0,64.7101,64.7101,64.6805,64.6805,357569.0
2019-09-18 13:20:00,87.41,87.43,87.39,87.4,226300.0,64.6805,64.6953,64.6657,64.6731,226300.0
2019-09-18 13:30:00,87.4,87.43,87.39,87.42,128421.0,64.6731,64.6953,64.6657,64.6879,128421.0
2019-09-18 13:40:00,87.42,87.46,87.42,87.45,297341.0,64.6879,64.7175,64.6879,64.7101,297341.0
2019-09-18 13:50:00,87.45,87.5,87.45,87.5,148384.0,64.7101,64.7471,64.7101,64.7471,148384.0
2019-09-18 14:00:00,87.5,87.54,87.31,87.44,705345.0,64.7471,64.7767,64.6065,64.7027,705345.0
2019-09-18 14:10:00,87.44,87.44,87.29,87.33,629039.0,64.7027,64.7027,64.5917,64.6213,629039.0
2019-09-18 14:20:00,87.33,87.36,87.27,87.33,316446.0,64.6213,64.6435,64.5769,64.6213,316446.0
2019-09-18 14:30:00,87.34,87.34,87.27,87.29,415683.0,64.6287,64.6287,64.5769,64.5917,415683.0
2019-09-18 14:40:00,87.29,87.32,87.19,87.24,723583.0,64.5917,64.6139,64.5178,64.5547,723583.0
2019-09-18 14:50:00,87.24,87.33,87.24,87.3,375582.0,64.5547,64.6213,64.5547,64.5991,375582.0
2019-09-18 15:00:00,87.3,87.32,87.25,87.31,303827.0,64.5991,64.6139,64.5621,64.6065,303827.0
2019-09-18 15:10:00,87.31,87.36,87.31,87.35,238945.0,64.6065,64.6435,64.6065,64.6361,238945.0
2019-09-18 15:20:00,87.36,87.37,87.32,87.35,362905.0,64.6435,64.6509,64.6139,64.6361,362905.0
2019-09-18 15:30:00,87.35,87.46,87.35,87.45,528343.0,64.6361,64.7175,64.6361,64.7101,528343.0
2019-09-18 15:40:00,87.45,87.5,87.44,87.48,521829.0,64.7101,64.7471,64.7027,64.7323,521829.0
2019-09-18 15:50:00,87.48,87.49,87.45,87.47,2050770.0,64.7323,64.7397,64.7101,64.7249,2050770.0
2019-09-19 09:30:00,87.42,87.5,87.42,87.48,287287.0,64.6879,64.7471,64.6879,64.7323,287287.0
2019-09-19 09:40:00,87.48,87.49,87.45,87.47,597134.0,64.7323,64.7397,64.7101,64.7249,597134.0
2019-09-19 09:50:00,87.48,87.49,87.47,87.49,290888.0,64.7323,64.7397,64.7249,64.7397,290888.0
2019-09-19 10:00:00,87.49,87.52,87.48,87.52,669534.0,64.7397,64.7619,64.7323,64.7619,669534.0
2019-09-19 10:10:00,87.52,87.53,87.49,87.53,487192.0,64.7619,64.7693,64.7397,64.7693,487192.0
2019-09-19 10:20:00,87.53,87.53,87.52,87.53,114172.0,64.7693,64.7693,64.7619,64.7693,114172.0
2019-09-19 10:30:00,87.53,87.54,87.52,87.54,201637.0,64.7693,64.7767,64.7619,64.7767,201637.0
2019-09-19 10:40:00,87.54,87.54,87.53,87.53,133920.0,64.7767,64.7767,64.7693,64.7693,133920.0
2019-09-19 10:50:00,87.54,87.54,87.51,87.52,167488.0,64.7767,64.7767,64.7545,64.7619,167488.0
2019-09-19 11:00:00,87.51,87.52,87.51,87.52,702014.0,64.7545,64.7619,64.7545,64.7619,702014.0
2019-09-19 11:10:00,87.52,87.54,87.51,87.54,193888.0,64.7619,64.7767,64.7545,64.7767,193888.0
2019-09-19 11:20:00,87.54,87.54,87.52,87.52,62609.0,64.7767,64.7767,64.7619,64.7619,62609.0
2019-09-19 11:30:00,87.52,87.54,87.52,87.54,171934.0,64.7619,64.7767,64.7619,64.7767,171934.0
2019-09-19 11:40:00,87.54,87.54,87.49,87.49,231881.0,64.7767,64.7767,64.7397,64.7397,231881.0
2019-09-19 11:50:00,87.5,87.51,87.47,87.48,395753.0,64.7471,64.7545,64.7249,64.7323,395753.0
2019-09-19 12:00:00,87.49,87.51,87.48,87.51,87676.0,64.7397,64.7545,64.7323,64.7545,87676.0
2019-09-19 12:10:00,87.51,87.51,87.49,87.49,52228.0,64.7545,64.7545,64.7397,64.7397,52228.0
2019-09-19 12:20:00,87.49,87.5,87.44,87.45,278597.0,64.7397,64.7471,64.7027,64.7101,278597.0
2019-09-19 12:30:00,87.45,87.48,87.44,87.47,221797.0,64.7101,64.7323,64.7027,64.7249,221797.0
2019-09-19 12:40:00,87.47,87.49,87.46,87.48,114237.0,64.7249,64.7397,64.7175,64.7323,114237.0
2019-09-19 12:50:00,87.48,87.48,87.46,87.46,81435.0,64.7323,64.7323,64.7175,64.7175,81435.0
2019-09-19 13:00:00,87.46,87.47,87.43,87.43,161729.0,64.7175,64.7249,64.6953,64.6953,161729.0
2019-09-19 13:10:00,87.44,87.47,87.43,87.47,82431.0,64.7027,64.7249,64.6953,64.7249,82431.0
2019-09-19 13:20:00,87.47,87.47,87.45,87.45,108634.0,64.7249,64.7249,64.7101,64.7101,108634.0
2019-09-19 13:30:00,87.45,87.45,87.41,87.44,247749.0,64.7101,64.7101,64.6805,64.7027,247749.0
2019-09-19 13:40:00,87.44,87.44,87.4,87.44,166543.0,64.7027,64.7027,64.6731,64.7027,166543.0
2019-09-19 13:50:00,87.44,87.45,87.43,87.43,73500.0,64.7027,64.7101,64.6953,64.6953,73500.0
2019-09-19 14:00:00,87.44,87.45,87.43,87.44,87398.0,64.7027,64.7101,64.6953,64.7027,87398.0
2019-09-19 14:10:00,87.44,87.44,87.43,87.44,27387.0,64.7027,64.7027,64.6953,64.7027,27387.0
2019-09-19 14:20:00,87.44,87.44,87.41,87.43,110717.0,64.7027,64.7027,64.6805,64.6953,110717.0
2019-09-19 14:30:00,87.42,87.43,87.4,87.42,80757.0,64.6879,64.6953,64.6731,64.6879,80757.0
2019-09-19 14:40:00,87.41,87.45,87.4,87.44,192012.0,64.6805,64.7101,64.6731,64.7027,192012.0
2019-09-19 14:50:00,87.44,87.44,87.42,87.43,82994.0,64.7027,64.7027,64.6879,64.6953,82994.0
2019-09-19 15:00:00,87.43,87.45,87.42,87.43,140370.0,64.6953,64.7101,64.6879,64.6953,140370.0
2019-09-19 15:10:00,87.44,87.45,87.42,87.45,302301.0,64.7027,64.7101,64.6879,64.7101,302301.0
2019-09-19 15:20:00,87.45,87.45,87.43,87.44,163697.0,64.7101,64.7101,64.6953,64.7027,163697.0
2019-09-19 15:30:00,87.43,87.44,87.4,87.43,387080.0,64.6953,64.7027,64.6731,64.6953,387080.0
2019-09-19 15:40:00,87.42,87.43,87.36,87.36,742543.0,64.6879,64.6953,64.6435,64.6435,742543.0
2019-09-19 15:50:00,87.36,87.37,87.33,87.36,2937466.0,64.6435,64.6509,64.6213,64.6435,2937466.0
2019-09-20 09:30:00,87.4,87.46,87.39,87.45,590181.0,64.6731,64.7175,64.6657,64.7101,590181.0
2019-09-20 09:40:00,87.45,87.46,87.43,87.43,167489.0,64.7101,64.7175,64.6953,64.6953,167489.0
2019-09-20 09:50:00,87.43,87.45,87.42,87.42,158491.0,64.6953,64.7101,64.6879,64.6879,158491.0
2019-09-20 10:00:00,87.43,87.45,87.42,87.45,178930.0,64.6953,64.7101,64.6879,64.7101,178930.0
2019-09-20 10:10:00,87.45,87.47,87.42,87.47,186964.0,64.7101,64.7249,64.6879,64.7249,186964.0
2019-09-20 10:20:00,87.47,87.5,87.45,87.48,525868.0,64.7249,64.7471,64.7101,64.7323,525868.0
2019-09-20 10:30:00,87.49,87.51,87.47,87.47,219543.0,64.7397,64.7545,64.7249,64.7249,219543.0
2019-09-20 10:40:00,87.48,87.5,87.47,87.49,121025.0,64.7323,64.7471,64.7249,64.7397,121025.0
2019-09-20 10:50:00,87.49,87.51,87.48,87.49,146731.0,64.7397,64.7545,64.7323,64.7397,146731.0
2019-09-20 11:00:00,87.5,87.5,87.46,87.48,1070782.0,64.7471,64.7471,64.7175,64.7323,1070782.0
2019-09-20 11:10:00,87.48,87.49,87.45,87.45,273232.0,64.7323,64.7397,64.7101,64.7101,273232.0
2019-09-20 11:20:00,87.45,87.49,87.44,87.45,390703.0,64.7101,64.7397,64.7027,64.7101,390703.0
2019-09-20 11:30:00,87.45,87.45,87.43,87.44,275310.0,64.7101,64.7101,64.6953,64.7027,275310.0
2019-09-20 11:40:00,87.45,87.45,87.42,87.44,155205.0,64.7101,64.7101,64.6879,64.7027,155205.0
2019-09-20 11:50:00,87.44,87.44,87.43,87.44,121216.0,64.7027,64.7027,64.6953,64.7027,121216.0
2019-09-20 12:00:00,87.44,87.44,87.42,87.42,260793.0,64.7027,64.7027,64.6879,64.6879,260793.0
2019-09-20 12:10:00,87.42,87.45,87.41,87.42,340378.0,64.6879,64.7101,64.6805,64.6879,340378.0
2019-09-20 12:20:00,87.42,87.44,87.41,87.42,649728.0,64.6879,64.7027,64.6805,64.6879,649728.0
2019-09-20 12:30:00,87.42,87.45,87.42,87.43,334780.0,64.6879,64.7101,64.6879,64.6953,334780.0
2019-09-20 12:40:00,87.44,87.47,87.43,87.47,309479.0,64.7027,64.7249,64.6953,64.7249,309479.0
2019-09-20 12:50:00,87.47,87.49,87.46,87.49,632885.0,64.7249,64.7397,64.7175,64.7397,632885.0
2019-09-20 13:00:00,87.48,87.49,87.48,87.48,287045.0,64.7323,64.7397,64.7323,64.7323,287045.0
2019-09-20 13:10:00,87.48,87.49,87.33,87.41,3345630.0,64.7323,64.7397,64.6213,64.6805,3345630.0
2019-09-20 13:20:00,87.41,87.43,87.38,87.42,884871.0,64.6805,64.6953,64.6583,64.6879,884871.0
2019-09-20 13:30:00,87.42,87.44,87.4,87.42,252795.0,64.6879,64.7027,64.6731,64.6879,252795.0
2019-09-20 13:40:00,87.42,87.42,87.36,87.37,927013.0,64.6879,64.6879,64.6435,64.6509,927013.0
2019-09-20 13:50:00,87.36,87.4,87.36,87.4,313600.0,64.6435,64.6731,64.6435,64.6731,313600.0
2019-09-20 14:00:00,87.4,87.44,87.38,87.4,477692.0,64.6731,64.7027,64.6583,64.6731,477692.0
2019-09-20 14:10:00,87.4,87.43,87.38,87.42,226864.0,64.6731,64.6953,64.6583,64.6879,226864.0
2019-09-20 14:20:00,87.42,87.45,87.41,87.44,210164.0,64.6879,64.7101,64.6805,64.7027,210164.0
2019-09-20 14:30:00,87.44,87.49,87.44,87.48,202923.0,64.7027,64.7397,64.7027,64.7323,202923.0
2019-09-20 14:40:00,87.48,87.49,87.46,87.48,93228.0,64.7323,64.7397,64.7175,64.7323,93228.0
2019-09-20 14:50:00,87.48,87.49,87.45,87.47,546612.0,64.7323,64.7397,64.7101,64.7249,546612.0
2019-09-20 15:00:00,87.46,87.48,87.45,87.48,933861.0,64.7175,64.7323,64.7101,64.7323,933861.0
2019-09-20 15:10:00,87.47,87.48,87.47,87.48,210585.0,64.7249,64.7323,64.7249,64.7323,210585.0
2019-09-20 15:20:00,87.48,87.48,87.46,87.47,474034.0,64.7323,64.7323,64.7175,64.7249,474034.0
2019-09-20 15:30:00,87.47,87.48,87.46,87.48,265709.0,64.7249,64.7323,64.7175,64.7323,265709.0
2019-09-20 15:40:00,87.48,87.48,87.45,87.46,405100.0,64.7323,64.7323,64.7101,64.7175,405100.0
2019-09-20 15:50:00,87.45,87.48,87.45,87.46,2928691.0,64.7101,64.7323,64.7101,64.7175,2928691.0
2019-09-23 09:30:00,87.41,87.49,87.41,87.49,430279.0,64.6805,64.7397,64.6805,64.7397,430279.0
2019-09-23 09:40:00,87.48,87.5,87.47,87.49,345362.0,64.7323,64.7471,64.7249,64.7397,345362.0
2019-09-23 09:50:00,87.48,87.51,87.48,87.5,278202.0,64.7323,64.7545,64.7323,64.7471,278202.0
2019-09-23 10:00:00,87.5,87.5,87.45,87.47,756845.0,64.7471,64.7471,64.7101,64.7249,756845.0
2019-09-23 10:10:00,87.47,87.47,87.44,87.46,222454.0,64.7249,64.7249,64.7027,64.7175,222454.0
2019-09-23 10:20:00,87.46,87.47,87.43,87.45,172699.0,64.7175,64.7249,64.6953,64.7101,172699.0
2019-09-23 10:30:00,87.45,87.45,87.43,87.44,109776.0,64.7101,64.7101,64.6953,64.7027,109776.0
2019-09-23 10:40:00,87.44,87.44,87.41,87.42,180139.0,64.7027,64.7027,64.6805,64.6879,180139.0
2019-09-23 10:50:00,87.42,87.44,87.39,87.41,123715.0,64.6879,64.7027,64.6657,64.6805,123715.0
2019-09-23 11:00:00,87.41,87.45,87.4,87.41,180843.0,64.6805,64.7101,64.6731,64.6805,180843.0
2019-09-23 11:10:00,87.41,87.42,87.39,87.41,473045.0,64.6805,64.6879,64.6657,64.6805,473045.0
2019-09-23 11:20:00,87.42,87.43,87.4,87.42,362533.0,64.6879,64.6953,64.6731,64.6879,362533.0
2019-09-23 11:30:00,87.42,87.43,87.4,87.42,258493.0,64.6879,64.6953,64.6731,64.6879,258493.0
2019-09-23 11:40:00,87.42,87.44,87.42,87.44,255426.0,64.6879,64.7027,64.6879,64.7027,255426.0
2019-09-23 11:50:00,87.44,87.44,87.42,87.42,214691.0,64.7027,64.7027,64.6879,64.6879,214691.0
2019-09-23 12:00:00,87.43,87.44,87.41,87.43,111790.0,64.6953,64.7027,64.6805,64.6953,111790.0
2019-09-23 12:10:00,87.42,87.43,87.42,87.42,29774.0,64.6879,64.6953,64.6879,64.6879,29774.0
2019-09-23 12:20:00,87.42,87.44,87.41,87.43,744057.0,64.6879,64.7027,64.6805,64.6953,744057.0
2019-09-23 12:30:00,87.43,87.44,87.42,87.44,169617.0,64.6953,64.7027,64.6879,64.7027,169617.0
2019-09-23 12:40:00,87.44,87.44,87.43,87.43,30145.0,64.7027,64.7027,64.6953,64.6953,30145.0
2019-09-23 12:50:00,87.43,87.43,87.41,87.41,123626.0,64.6953,64.6953,64.6805,64.6805,123626.0
2019-09-23 13:00:00,87.41,87.42,87.4,87.42,133601.0,64.6805,64.6879,64.6731,64.6879,133601.0
2019-09-23 13:10:00,87.41,87.41,87.39,87.41,70851.0,64.6805,64.6805,64.6657,64.6805,70851.0
2019-09-23 13:20:00,87.41,87.42,87.4,87.42,108995.0,64.6805,64.6879,64.6731,64.6879,108995.0
2019-09-23 13:30:00,87.42,87.43,87.41,87.42,169688.0,64.6879,64.6953,64.6805,64.6879,169688.0
2019-09-23 13:40:00,87.41,87.43,87.41,87.42,296644.0,64.6805,64.6953,64.6805,64.6879,296644.0
2019-09-23 13:50:00,87.42,87.43,87.42,87.42,59959.0,64.6879,64.6953,64.6879,64.6879,59959.0
2019-09-23 14:00:00,87.43,87.43,87.42,87.42,57260.0,64.6953,64.6953,64.6879,64.6879,57260.0
2019-09-23 14:10:00,87.42,87.43,87.42,87.43,238549.0,64.6879,64.6953,64.6879,64.6953,238549.0
2019-09-23 14:20:00,87.43,87.43,87.41,87.42,341111.0,64.6953,64.6953,64.6805,64.6879,341111.0
2019-09-23 14:30:00,87.42,87.44,87.42,87.42,289328.0,64.6879,64.7027,64.6879,64.6879,289328.0
2019-09-23 14:40:00,87.42,87.43,87.41,87.42,218111.0,64.6879,64.6953,64.6805,64.6879,218111.0
2019-09-23 14:50:00,87.42,87.43,87.42,87.43,50359.0,64.6879,64.6953,64.6879,64.6953,50359.0
2019-09-23 15:00:00,87.42,87.44,87.42,87.44,135115.0,64.6879,64.7027,64.6879,64.7027,135115.0
2019-09-23 15:10:00,87.44,87.47,87.43,87.46,840344.0,64.7027,64.7249,64.6953,64.7175,840344.0
2019-09-23 15:20:00,87.47,87.47,87.45,87.47,446512.0,64.7249,64.7249,64.7101,64.7249,446512.0
2019-09-23 15:30:00,87.46,87.47,87.44,87.44,409182.0,64.7175,64.7249,64.7027,64.7027,409182.0
2019-09-23 15:40:00,87.44,87.46,87.44,87.45,737771.0,64.7027,64.7175,64.7027,64.7101,737771.0
2019-09-23 15:50:00,87.45,87.46,87.41,87.43,1242358.0,64.7101,64.7175,64.6805,64.6953,1242358.0
2019-09-24 09:30:00,87.52,87.52,87.46,87.52,276524.0,64.7619,64.7619,64.7175,64.7619,276524.0
2019-09-24 09:40:00,87.52,87.53,87.51,87.52,427445.0,64.7619,64.7693,64.7545,64.7619,427445.0
2019-09-24 09:50:00,87.52,87.52,87.5,87.51,438771.0,64.7619,64.7619,64.7471,64.7545,438771.0
2019-09-24 10:00:00,87.51,87.52,87.49,87.5,512078.0,64.7545,64.7619,64.7397,64.7471,512078.0
2019-09-24 10:10:00,87.5,87.5,87.47,87.5,319939.0,64.7471,64.7471,64.7249,64.7471,319939.0
2019-09-24 10:20:00,87.5,87.51,87.44,87.47,328930.0,64.7471,64.7545,64.7027,64.7249,328930.0
2019-09-24 10:30:00,87.47,87.5,87.46,87.48,176905.0,64.7249,64.7471,64.7175,64.7323,176905.0
2019-09-24 10:40:00,87.48,87.48,87.42,87.43,194673.0,64.7323,64.7323,64.6879,64.6953,194673.0
2019-09-24 10:50:00,87.42,87.44,87.42,87.42,158297.0,64.6879,64.7027,64.6879,64.6879,158297.0
2019-09-24 11:00:00,87.42,87.43,87.38,87.41,318838.0,64.6879,64.6953,64.6583,64.6805,318838.0
2019-09-24 11:10:00,87.41,87.42,87.39,87.4,360208.0,64.6805,64.6879,64.6657,64.6731,360208.0
2019-09-24 11:20:00,87.4,87.41,87.38,87.4,336857.0,64.6731,64.6805,64.6583,64.6731,336857.0
2019-09-24 11:30:00,87.4,87.4,87.33,87.34,261913.0,64.6731,64.6731,64.6213,64.6287,261913.0
2019-09-24 11:40:00,87.34,87.36,87.3,87.36,366636.0,64.6287,64.6435,64.5991,64.6435,366636.0
2019-09-24 11:50:00,87.36,87.39,87.35,87.39,1466374.0,64.6435,64.6657,64.6361,64.6657,1466374.0
2019-09-24 12:00:00,87.38,87.43,87.37,87.42,334693.0,64.6583,64.6953,64.6509,64.6879,334693.0
2019-09-24 12:10:00,87.42,87.43,87.4,87.4,324592.0,64.6879,64.6953,64.6731,64.6731,324592.0
2019-09-24 12:20:00,87.4,87.4,87.29,87.34,519751.0,64.6731,64.6731,64.5917,64.6287,519751.0
2019-09-24 12:30:00,87.34,87.35,87.29,87.31,372589.0,64.6287,64.6361,64.5917,64.6065,372589.0
2019-09-24 12:40:00,87.31,87.31,87.27,87.3,274243.0,64.6065,64.6065,64.5769,64.5991,274243.0
2019-09-24 12:50:00,87.29,87.3,87.26,87.28,226829.0,64.5917,64.5991,64.5695,64.5843,226829.0
2019-09-24 13:00:00,87.28,87.36,87.27,87.35,550947.0,64.5843,64.6435,64.5769,64.6361,550947.0
2019-09-24 13:10:00,87.35,87.35,87.3,87.32,232610.0,64.6361,64.6361,64.5991,64.6139,232610.0
2019-09-24 13:20:00,87.32,87.33,87.28,87.3,233948.0,64.6139,64.6213,64.5843,64.5991,233948.0
2019-09-24 13:30:00,87.3,87.35,87.29,87.33,482109.0,64.5991,64.6361,64.5917,64.6213,482109.0
2019-09-24 13:40:00,87.33,87.34,87.32,87.34,322063.0,64.6213,64.6287,64.6139,64.6287,322063.0
2019-09-24 13:50:00,87.34,87.34,87.3,87.31,419668.0,64.6287,64.6287,64.5991,64.6065,419668.0
2019-09-24 14:00:00,87.3,87.31,87.25,87.26,285258.0,64.5991,64.6065,64.5621,64.5695,285258.0
2019-09-24 14:10:00,87.25,87.36,87.21,87.35,1817343.0,64.5621,64.6435,64.5325,64.6361,1817343.0
2019-09-24 14:20:00,87.35,87.36,87.33,87.36,549337.0,64.6361,64.6435,64.6213,64.6435,549337.0
2019-09-24 14:30:00,87.36,87.37,87.29,87.35,454916.0,64.6435,64.6509,64.5917,64.6361,454916.0
2019-09-24 14:40:00,87.35,87.36,87.31,87.34,264666.0,64.6361,64.6435,64.6065,64.6287,264666.0
2019-09-24 14:50:00,87.34,87.36,87.33,87.34,254900.0,64.6287,64.6435,64.6213,64.6287,254900.0
2019-09-24 15:00:00,87.34,87.34,87.3,87.31,685905.0,64.6287,64.6287,64.5991,64.6065,685905.0
2019-09-24 15:10:00,87.31,87.32,87.3,87.32,704417.0,64.6065,64.6139,64.5991,64.6139,704417.0
2019-09-24 15:20:00,87.31,87.32,87.27,87.29,819619.0,64.6065,64.6139,64.5769,64.5917,819619.0
2019-09-24 15:30:00,87.29,87.3,87.27,87.29,473871.0,64.5917,64.5991,64.5769,64.5917,473871.0
2019-09-24 15:40:00,87.29,87.34,87.28,87.33,937342.0,64.5917,64.6287,64.5843,64.6213,937342.0
2019-09-24 15:50:00,87.33,87.34,87.31,87.32,1429643.0,64.6213,64.6287,64.6065,64.6139,1429643.0
2019-09-25 09:30:00,87.25,87.29,87.21,87.24,257793.0,64.5621,64.5917,64.5325,64.5547,257793.0
2019-09-25 09:40:00,87.25,87.25,87.15,87.17,665560.0,64.5621,64.5621,64.4882,64.503,665560.0
2019-09-25 09:50:00,87.17,87.17,87.1,87.12,817669.0,64.503,64.503,64.4512,64.466,817669.0
2019-09-25 10:00:00,87.12,87.13,87.04,87.12,1146477.0,64.466,64.4734,64.4068,64.466,1146477.0
2019-09-25 10:10:00,87.12,87.13,87.04,87.05,884709.0,64.466,64.4734,64.4068,64.4142,884709.0
2019-09-25 10:20:00,87.05,87.08,87.02,87.08,538513.0,64.4142,64.4364,64.392,64.4364,538513.0
2019-09-25 10:30:00,87.08,87.12,87.07,87.12,570054.0,64.4364,64.466,64.429,64.466,570054.0
2019-09-25 10:40:00,87.12,87.12,87.07,87.08,385365.0,64.466,64.466,64.429,64.4364,385365.0
2019-09-25 10:50:00,87.08,87.19,87.06,87.17,901788.0,64.4364,64.5178,64.4216,64.503,901788.0
2019-09-25 11:00:00,87.17,87.2,87.16,87.19,327245.0,64.503,64.5251,64.4956,64.5178,327245.0
2019-09-25 11:10:00,87.18,87.21,87.17,87.18,200236.0,64.5104,64.5325,64.503,64.5104,200236.0
2019-09-25 11:20:00,87.18,87.21,87.18,87.2,126443.0,64.5104,64.5325,64.5104,64.5251,126443.0
2019-09-25 11:30:00,87.2,87.21,87.17,87.19,236998.0,64.5251,64.5325,64.503,64.5178,236998.0
2019-09-25 11:40:00,87.2,87.21,87.18,87.19,49289.0,64.5251,64.5325,64.5104,64.5178,49289.0
2019-09-25 11:50:00,87.18,87.2,87.16,87.2,68323.0,64.5104,64.5251,64.4956,64.5251,68323.0
2019-09-25 12:00:00,87.2,87.23,87.19,87.23,131497.0,64.5251,64.5473,64.5178,64.5473,131497.0
2019-09-25 12:10:00,87.22,87.23,87.21,87.22,135113.0,64.5399,64.5473,64.5325,64.5399,135113.0
2019-09-25 12:20:00,87.23,87.25,87.21,87.24,125620.0,64.5473,64.5621,64.5325,64.5547,125620.0
2019-09-25 12:30:00,87.24,87.26,87.24,87.26,105048.0,64.5547,64.5695,64.5547,64.5695,105048.0
2019-09-25 12:40:00,87.26,87.26,87.24,87.24,37210.0,64.5695,64.5695,64.5547,64.5547,37210.0
2019-09-25 12:50:00,87.25,87.26,87.23,87.24,253697.0,64.5621,64.5695,64.5473,64.5547,253697.0
2019-09-25 13:00:00,87.24,87.25,87.23,87.25,42586.0,64.5547,64.5621,64.5473,64.5621,42586.0
2019-09-25 13:10:00,87.25,87.25,87.21,87.22,184931.0,64.5621,64.5621,64.5325,64.5399,184931.0
2019-09-25 13:20:00,87.21,87.23,87.2,87.21,470962.0,64.5325,64.5473,64.5251,64.5325,470962.0
2019-09-25 13:30:00,87.21,87.23,87.2,87.22,143868.0,64.5325,64.5473,64.5251,64.5399,143868.0
2019-09-25 13:40:00,87.22,87.23,87.21,87.23,99186.0,64.5399,64.5473,64.5325,64.5473,99186.0
2019-09-25 13:50:00,87.23,87.24,87.22,87.23,155712.0,64.5473,64.5547,64.5399,64.5473,155712.0
2019-09-25 14:00:00,87.23,87.26,87.23,87.26,266385.0,64.5473,64.5695,64.5473,64.5695,266385.0
2019-09-25 14:10:00,87.26,87.27,87.24,87.26,189514.0,64.5695,64.5769,64.5547,64.5695,189514.0
2019-09-25 14:20:00,87.26,87.28,87.25,87.27,1633055.0,64.5695,64.5843,64.5621,64.5769,1633055.0
2019-09-25 14:30:00,87.27,87.28,87.25,87.26,119540.0,64.5769,64.5843,64.5621,64.5695,119540.0
2019-09-25 14:40:00,87.26,87.27,87.25,87.27,33602.0,64.5695,64.5769,64.5621,64.5769,33602.0
2019-09-25 14:50:00,87.27,87.28,87.25,87.27,89558.0,64.5769,64.5843,64.5621,64.5769,89558.0
2019-09-25 15:00:00,87.27,87.29,87.26,87.28,227365.0,64.5769,64.5917,64.5695,64.5843,227365.0
2019-09-25 15:10:00,87.28,87.29,87.27,87.27,202434.0,64.5843,64.5917,64.5769,64.5769,202434.0
2019-09-25 15:20:00,87.27,87.28,87.27,87.28,102114.0,64.5769,64.5843,64.5769,64.5843,102114.0
2019-09-25 15:30:00,87.27,87.29,87.26,87.28,136477.0,64.5769,64.5917,64.5695,64.5843,136477.0
2019-09-25 15:40:00,87.28,87.29,87.26,87.29,304496.0,64.5843,64.5917,64.5695,64.5917,304496.0
2019-09-25 15:50:00,87.29,87.29,87.23,87.23,1192041.0,64.5917,64.5917,64.5473,64.5473,1192041.0
2019-09-26 09:30:00,87.23,87.26,87.16,87.2,209703.0,64.5473,64.5695,64.4956,64.5251,209703.0
2019-09-26 09:40:00,87.2,87.22,87.17,87.18,455881.0,64.5251,64.5399,64.503,64.5104,455881.0
2019-09-26 09:50:00,87.18,87.18,87.15,87.16,678637.0,64.5104,64.5104,64.4882,64.4956,678637.0
2019-09-26 10:00:00,87.16,87.21,87.15,87.17,435920.0,64.4956,64.5325,64.4882,64.503,435920.0
2019-09-26 10:10:00,87.18,87.18,87.12,87.13,309516.0,64.5104,64.5104,64.466,64.4734,309516.0
2019-09-26 10:20:00,87.13,87.15,87.11,87.15,339522.0,64.4734,64.4882,64.4586,64.4882,339522.0
2019-09-26 10:30:00,87.15,87.15,87.12,87.15,733829.0,64.4882,64.4882,64.466,64.4882,733829.0
2019-09-26 10:40:00,87.15,87.17,87.13,87.17,140610.0,64.4882,64.503,64.4734,64.503,140610.0
2019-09-26 10:50:00,87.17,87.17,87.07,87.11,422406.0,64.503,64.503,64.429,64.4586,422406.0
2019-09-26 11:00:00,87.11,87.11,87.05,87.07,397530.0,64.4586,64.4586,64.4142,64.429,397530.0
2019-09-26 11:10:00,87.09,87.1,87.05,87.07,621064.0,64.4438,64.4512,64.4142,64.429,621064.0
2019-09-26 11:20:00,87.06,87.08,87.04,87.08,520678.0,64.4216,64.4364,64.4068,64.4364,520678.0
2019-09-26 11:30:00,87.08,87.1,87.06,87.09,286571.0,64.4364,64.4512,64.4216,64.4438,286571.0
2019-09-26 11:40:00,87.09,87.09,87.06,87.08,257098.0,64.4438,64.4438,64.4216,64.4364,257098.0
2019-09-26 11:50:00,87.08,87.09,87.06,87.08,69111.0,64.4364,64.4438,64.4216,64.4364,69111.0
2019-09-26 12:00:00,87.08,87.15,87.06,87.14,102994.0,64.4364,64.4882,64.4216,64.4808,102994.0
2019-09-26 12:10:00,87.14,87.16,87.12,87.16,96262.0,64.4808,64.4956,64.466,64.4956,96262.0
2019-09-26 12:20:00,87.16,87.19,87.14,87.17,79436.0,64.4956,64.5178,64.4808,64.503,79436.0
2019-09-26 12:30:00,87.17,87.2,87.17,87.2,113140.0,64.503,64.5251,64.503,64.5251,113140.0
2019-09-26 12:40:00,87.2,87.21,87.17,87.19,128405.0,64.5251,64.5325,64.503,64.5178,128405.0
2019-09-26 12:50:00,87.18,87.19,87.15,87.18,65275.0,64.5104,64.5178,64.4882,64.5104,65275.0
2019-09-26 13:00:00,87.18,87.2,87.17,87.19,47921.0,64.5104,64.5251,64.503,64.5178,47921.0
2019-09-26 13:10:00,87.19,87.19,87.16,87.16,92375.0,64.5178,64.5178,64.4956,64.4956,92375.0
2019-09-26 13:20:00,87.17,87.17,87.15,87.16,531959.0,64.503,64.503,64.4882,64.4956,531959.0
2019-09-26 13:30:00,87.16,87.18,87.15,87.17,129224.0,64.4956,64.5104,64.4882,64.503,129224.0
2019-09-26 13:40:00,87.18,87.18,87.16,87.17,151141.0,64.5104,64.5104,64.4956,64.503,151141.0
2019-09-26 13:50:00,87.17,87.2,87.16,87.2,68940.0,64.503,64.5251,64.4956,64.5251,68940.0
2019-09-26 14:00:00,87.2,87.24,87.19,87.23,177314.0,64.5251,64.5547,64.5178,64.5473,177314.0
2019-09-26 14:10:00,87.24,87.26,87.22,87.25,268674.0,64.5547,64.5695,64.5399,64.5621,268674.0
2019-09-26 14:20:00,87.25,87.26,87.23,87.23,171871.0,64.5621,64.5695,64.5473,64.5473,171871.0
2019-09-26 14:30:00,87.24,87.25,87.23,87.24,55333.0,64.5547,64.5621,64.5473,64.5547,55333.0
2019-09-26 14:40:00,87.24,87.26,87.23,87.25,83424.0,64.5547,64.5695,64.5473,64.5621,83424.0
2019-09-26 14:50:00,87.25,87.25,87.19,87.2,495436.0,64.5621,64.5621,64.5178,64.5251,495436.0
2019-09-26 15:00:00,87.2,87.23,87.19,87.23,265898.0,64.5251,64.5473,64.5178,64.5473,265898.0
2019-09-26 15:10:00,87.23,87.24,87.22,87.24,241439.0,64.5473,64.5547,64.5399,64.5547,241439.0
2019-09-26 15:20:00,87.24,87.25,87.21,87.23,396135.0,64.5547,64.5621,64.5325,64.5473,396135.0
2019-09-26 15:30:00,87.23,87.24,87.21,87.23,651884.0,64.5473,64.5547,64.5325,64.5473,651884.0
2019-09-26 15:40:00,87.22,87.23,87.19,87.21,412604.0,64.5399,64.5473,64.5178,64.5325,412604.0
2019-09-26 15:50:00,87.21,87.21,87.16,87.17,1216662.0,64.5325,64.5325,64.4956,64.503,1216662.0
2019-09-27 09:30:00,87.16,87.2,87.12,87.14,337340.0,64.4956,64.5251,64.466,64.4808,337340.0
2019-09-27 09:40:00,87.15,87.17,87.14,87.17,172061.0,64.4882,64.503,64.4808,64.503,172061.0
2019-09-27 09:50:00,87.17,87.17,87.13,87.15,112139.0,64.503,64.503,64.4734,64.4882,112139.0
2019-09-27 10:00:00,87.15,87.16,87.11,87.12,135598.0,64.4882,64.4956,64.4586,64.466,135598.0
2019-09-27 10:10:00,87.13,87.15,87.11,87.14,122277.0,64.4734,64.4882,64.4586,64.4808,122277.0
2019-09-27 10:20:00,87.15,87.18,87.15,87.17,98414.0,64.4882,64.5104,64.4882,64.503,98414.0
2019-09-27 10:30:00,87.17,87.2,87.15,87.19,892564.0,64.503,64.5251,64.4882,64.5178,892564.0
2019-09-27 10:40:00,87.2,87.22,87.18,87.21,278353.0,64.5251,64.5399,64.5104,64.5325,278353.0
2019-09-27 10:50:00,87.22,87.23,87.21,87.21,116156.0,64.5399,64.5473,64.5325,64.5325,116156.0
2019-09-27 11:00:00,87.22,87.22,87.19,87.21,531228.0,64.5399,64.5399,64.5178,64.5325,531228.0
2019-09-27 11:10:00,87.21,87.22,87.19,87.19,235934.0,64.5325,64.5399,64.5178,64.5178,235934.0
2019-09-27 11:20:00,87.19,87.21,87.17,87.19,895391.0,64.5178,64.5325,64.503,64.5178,895391.0
2019-09-27 11:30:00,87.19,87.21,87.02,87.08,350510.0,64.5178,64.5325,64.392,64.4364,350510.0
2019-09-27 11:40:00,87.08,87.12,87.04,87.08,569241.0,64.4364,64.466,64.4068,64.4364,569241.0
2019-09-27 11:50:00,87.08,87.14,87.06,87.12,426456.0,64.4364,64.4808,64.4216,64.466,426456.0
2019-09-27 12:00:00,87.12,87.12,87.08,87.11,304881.0,64.466,64.466,64.4364,64.4586,304881.0
2019-09-27 12:10:00,87.11,87.15,87.08,87.08,168413.0,64.4586,64.4882,64.4364,64.4364,168413.0
2019-09-27 12:20:00,87.09,87.1,87.08,87.09,54114.0,64.4438,64.4512,64.4364,64.4438,54114.0
2019-09-27 12:30:00,87.09,87.09,87.07,87.09,66187.0,64.4438,64.4438,64.429,64.4438,66187.0
2019-09-27 12:40:00,87.09,87.11,87.03,87.03,144512.0,64.4438,64.4586,64.3994,64.3994,144512.0
2019-09-27 12:50:00,87.03,87.06,87.0,87.01,228452.0,64.3994,64.4216,64.3772,64.3846,228452.0
2019-09-27 13:00:00,87.01,87.08,87.0,87.08,179932.0,64.3846,64.4364,64.3772,64.4364,179932.0
2019-09-27 13:10:00,87.07,87.09,87.04,87.07,137278.0,64.429,64.4438,64.4068,64.429,137278.0
2019-09-27 13:20:00,87.07,87.09,87.05,87.09,174002.0,64.429,64.4438,64.4142,64.4438,174002.0
2019-09-27 13:30:00,87.09,87.09,87.06,87.07,463253.0,64.4438,64.4438,64.4216,64.429,463253.0
2019-09-27 13:40:00,87.07,87.1,87.06,87.06,340459.0,64.429,64.4512,64.4216,64.4216,340459.0
2019-09-27 13:50:00,87.06,87.08,87.03,87.06,450779.0,64.4216,64.4364,64.3994,64.4216,450779.0
2019-09-27 14:00:00,87.06,87.06,87.03,87.03,235492.0,64.4216,64.4216,64.3994,64.3994,235492.0
2019-09-27 14:10:00,87.03,87.05,87.01,87.02,281886.0,64.3994,64.4142,64.3846,64.392,281886.0
2019-09-27 14:20:00,87.03,87.03,87.01,87.03,135077.0,64.3994,64.3994,64.3846,64.3994,135077.0
2019-09-27 14:30:00,87.03,87.03,87.0,87.02,223108.0,64.3994,64.3994,64.3772,64.392,223108.0
2019-09-27 14:40:00,87.02,87.03,87.0,87.01,441146.0,64.392,64.3994,64.3772,64.3846,441146.0
2019-09-27 14:50:00,87.01,87.03,87.0,87.03,153070.0,64.3846,64.3994,64.3772,64.3994,153070.0
2019-09-27 15:00:00,87.03,87.06,87.02,87.04,208943.0,64.3994,64.4216,64.392,64.4068,208943.0
2019-09-27 15:10:00,87.04,87.09,87.02,87.08,452122.0,64.4068,64.4438,64.392,64.4364,452122.0
2019-09-27 15:20:00,87.07,87.07,87.02,87.02,267723.0,64.429,64.429,64.392,64.392,267723.0
2019-09-27 15:30:00,87.02,87.08,87.02,87.07,113333.0,64.392,64.4364,64.392,64.429,113333.0
2019-09-27 15:40:00,87.06,87.11,87.06,87.1,559803.0,64.4216,64.4586,64.4216,64.4512,559803.0
2019-09-27 15:50:00,87.1,87.12,87.08,87.08,1040291.0,64.4512,64.466,64.4364,64.4364,1040291.0
2019-09-30 09:30:00,87.06,87.07,87.03,87.06,171778.0,64.4216,64.429,64.3994,64.4216,171778.0
2019-09-30 09:40:00,87.06,87.07,87.03,87.06,222617.0,64.4216,64.429,64.3994,64.4216,222617.0
2019-09-30 09:50:00,87.06,87.09,87.02,87.05,150916.0,64.4216,64.4438,64.392,64.4142,150916.0
2019-09-30 10:00:00,87.05,87.05,87.02,87.04,118543.0,64.4142,64.4142,64.392,64.4068,118543.0
2019-09-30 10:10:00,87.04,87.08,87.03,87.05,132642.0,64.4068,64.4364,64.3994,64.4142,132642.0
2019-09-30 10:20:00,87.05,87.05,87.02,87.04,227032.0,64.4142,64.4142,64.392,64.4068,227032.0
2019-09-30 10:30:00,87.04,87.05,87.03,87.04,109863.0,64.4068,64.4142,64.3994,64.4068,109863.0
2019-09-30 10:40:00,87.04,87.06,87.02,87.06,350822.0,64.4068,64.4216,64.392,64.4216,350822.0
2019-09-30 10:50:00,87.06,87.1,87.05,87.09,1267440.0,64.4216,64.4512,64.4142,64.4438,1267440.0
2019-09-30 11:00:00,87.09,87.11,87.06,87.1,238687.0,64.4438,64.4586,64.4216,64.4512,238687.0
2019-09-30 11:10:00,87.1,87.11,87.08,87.09,384721.0,64.4512,64.4586,64.4364,64.4438,384721.0
2019-09-30 11:20:00,87.1,87.12,87.09,87.11,217074.0,64.4512,64.466,64.4438,64.4586,217074.0
2019-09-30 11:30:00,87.11,87.11,87.09,87.1,257886.0,64.4586,64.4586,64.4438,64.4512,257886.0
2019-09-30 11:40:00,87.1,87.13,87.1,87.12,380002.0,64.4512,64.4734,64.4512,64.466,380002.0
2019-09-30 11:50:00,87.12,87.13,87.11,87.12,24069.0,64.466,64.4734,64.4586,64.466,24069.0
2019-09-30 12:00:00,87.12,87.14,87.11,87.14,133580.0,64.466,64.4808,64.4586,64.4808,133580.0
2019-09-30 12:10:00,87.14,87.15,87.13,87.15,78263.0,64.4808,64.4882,64.4734,64.4882,78263.0
2019-09-30 12:20:00,87.15,87.16,87.12,87.15,739221.0,64.4882,64.4956,64.466,64.4882,739221.0
2019-09-30 12:30:00,87.15,87.16,87.14,87.16,163023.0,64.4882,64.4956,64.4808,64.4956,163023.0
2019-09-30 12:40:00,87.16,87.16,87.14,87.15,405371.0,64.4956,64.4956,64.4808,64.4882,405371.0
2019-09-30 12:50:00,87.15,87.15,87.13,87.14,962963.0,64.4882,64.4882,64.4734,64.4808,962963.0
2019-09-30 13:00:00,87.14,87.16,87.14,87.15,1377243.0,64.4808,64.4956,64.4808,64.4882,1377243.0
2019-09-30 13:10:00,87.14,87.15,87.14,87.14,40151.0,64.4808,64.4882,64.4808,64.4808,40151.0
2019-09-30 13:20:00,87.14,87.15,87.12,87.13,770459.0,64.4808,64.4882,64.466,64.4734,770459.0
2019-09-30 13:30:00,87.13,87.13,87.12,87.13,207730.0,64.4734,64.4734,64.466,64.4734,207730.0
2019-09-30 13:40:00,87.13,87.15,87.12,87.15,146619.0,64.4734,64.4882,64.466,64.4882,146619.0
2019-09-30 13:50:00,87.15,87.15,87.13,87.13,75775.0,64.4882,64.4882,64.4734,64.4734,75775.0
2019-09-30 14:00:00,87.14,87.14,87.13,87.14,110981.0,64.4808,64.4808,64.4734,64.4808,110981.0
2019-09-30 14:10:00,87.14,87.14,87.13,87.14,68114.0,64.4808,64.4808,64.4734,64.4808,68114.0
2019-09-30 14:20:00,87.14,87.14,87.13,87.14,103796.0,64.4808,64.4808,64.4734,64.4808,103796.0
2019-09-30 14:30:00,87.13,87.14,87.11,87.13,475244.0,64.4734,64.4808,64.4586,64.4734,475244.0
2019-09-30 14:40:00,87.13,87.14,87.12,87.14,233971.0,64.4734,64.4808,64.466,64.4808,233971.0
2019-09-30 14:50:00,87.13,87.14,87.12,87.13,188569.0,64.4734,64.4808,64.466,64.4734,188569.0
2019-09-30 15:00:00,87.13,87.13,87.11,87.13,405718.0,64.4734,64.4734,64.4586,64.4734,405718.0
2019-09-30 15:10:00,87.13,87.13,87.12,87.13,305910.0,64.4734,64.4734,64.466,64.4734,305910.0
2019-09-30 15:20:00,87.13,87.15,87.12,87.14,623176.0,64.4734,64.4882,64.466,64.4808,623176.0
2019-09-30 15:30:00,87.14,87.15,87.13,87.15,1143240.0,64.4808,64.4882,64.4734,64.4882,1143240.0
2019-09-30 15:40:00,87.15,87.17,87.13,87.15,548443.0,64.4882,64.503,64.4734,64.4882,548443.0
2019-09-30 15:50:00,87.15,87.17,87.11,87.17,3637337.0,64.4882,64.503,64.4586,64.503,3637337.0
2019-10-01 09:30:00,86.84,86.86,86.82,86.85,677640.0,64.5184,64.5333,64.5036,64.5259,677640.0
2019-10-01 09:40:00,86.85,86.86,86.83,86.86,277334.0,64.5259,64.5333,64.511,64.5333,277334.0
2019-10-01 09:50:00,86.86,86.86,86.83,86.84,302881.0,64.5333,64.5333,64.511,64.5184,302881.0
2019-10-01 10:00:00,86.84,86.84,86.67,86.68,2338311.0,64.5184,64.5184,64.3921,64.3995,2338311.0
2019-10-01 10:10:00,86.68,86.69,86.63,86.64,869689.0,64.3995,64.407,64.3624,64.3698,869689.0
2019-10-01 10:20:00,86.64,86.66,86.6,86.66,1507880.0,64.3698,64.3847,64.3401,64.3847,1507880.0
2019-10-01 10:30:00,86.65,86.67,86.64,86.67,363451.0,64.3773,64.3921,64.3698,64.3921,363451.0
2019-10-01 10:40:00,86.67,86.67,86.63,86.65,401842.0,64.3921,64.3921,64.3624,64.3773,401842.0
2019-10-01 10:50:00,86.65,86.68,86.64,86.65,454816.0,64.3773,64.3995,64.3698,64.3773,454816.0
2019-10-01 11:00:00,86.65,86.67,86.61,86.63,700062.0,64.3773,64.3921,64.3475,64.3624,700062.0
2019-10-01 11:10:00,86.62,86.63,86.6,86.63,610158.0,64.355,64.3624,64.3401,64.3624,610158.0
2019-10-01 11:20:00,86.63,86.67,86.62,86.66,219975.0,64.3624,64.3921,64.355,64.3847,219975.0
2019-10-01 11:30:00,86.66,86.69,86.64,86.65,868636.0,64.3847,64.407,64.3698,64.3773,868636.0
2019-10-01 11:40:00,86.66,86.66,86.63,86.64,558776.0,64.3847,64.3847,64.3624,64.3698,558776.0
2019-10-01 11:50:00,86.64,86.65,86.63,86.65,242533.0,64.3698,64.3773,64.3624,64.3773,242533.0
2019-10-01 12:00:00,86.65,86.66,86.58,86.58,381233.0,64.3773,64.3847,64.3253,64.3253,381233.0
2019-10-01 12:10:00,86.58,86.6,86.55,86.59,530197.0,64.3253,64.3401,64.303,64.3327,530197.0
2019-10-01 12:20:00,86.59,86.63,86.58,86.62,285782.0,64.3327,64.3624,64.3253,64.355,285782.0
2019-10-01 12:30:00,86.62,86.66,86.61,86.63,106989.0,64.355,64.3847,64.3475,64.3624,106989.0
2019-10-01 12:40:00,86.64,86.68,86.63,86.66,84825.0,64.3698,64.3995,64.3624,64.3847,84825.0
2019-10-01 12:50:00,86.66,86.67,86.63,86.64,149468.0,64.3847,64.3921,64.3624,64.3698,149468.0
2019-10-01 13:00:00,86.64,86.64,86.61,86.62,180840.0,64.3698,64.3698,64.3475,64.355,180840.0
2019-10-01 13:10:00,86.62,86.63,86.59,86.6,473555.0,64.355,64.3624,64.3327,64.3401,473555.0
2019-10-01 13:20:00,86.6,86.61,86.59,86.61,176450.0,64.3401,64.3475,64.3327,64.3475,176450.0
2019-10-01 13:30:00,86.61,86.61,86.58,86.59,354354.0,64.3475,64.3475,64.3253,64.3327,354354.0
2019-10-01 13:40:00,86.6,86.6,86.58,86.59,1867266.0,64.3401,64.3401,64.3253,64.3327,1867266.0
2019-10-01 13:50:00,86.59,86.59,86.57,86.58,303988.0,64.3327,64.3327,64.3178,64.3253,303988.0
2019-10-01 14:00:00,86.58,86.59,86.56,86.56,339232.0,64.3253,64.3327,64.3104,64.3104,339232.0
2019-10-01 14:10:00,86.56,86.57,86.55,86.56,341982.0,64.3104,64.3178,64.303,64.3104,341982.0
2019-10-01 14:20:00,86.57,86.59,86.56,86.57,302489.0,64.3178,64.3327,64.3104,64.3178,302489.0
2019-10-01 14:30:00,86.57,86.61,86.57,86.61,511978.0,64.3178,64.3475,64.3178,64.3475,511978.0
2019-10-01 14:40:00,86.61,86.66,86.6,86.65,1197319.0,64.3475,64.3847,64.3401,64.3773,1197319.0
2019-10-01 14:50:00,86.66,86.66,86.64,86.64,467450.0,64.3847,64.3847,64.3698,64.3698,467450.0
2019-10-01 15:00:00,86.65,86.66,86.64,86.66,356470.0,64.3773,64.3847,64.3698,64.3847,356470.0
2019-10-01 15:10:00,86.65,86.66,86.63,86.65,391156.0,64.3773,64.3847,64.3624,64.3773,391156.0
2019-10-01 15:20:00,86.65,86.67,86.64,86.66,336880.0,64.3773,64.3921,64.3698,64.3847,336880.0
2019-10-01 15:30:00,86.67,86.67,86.64,86.65,885868.0,64.3921,64.3921,64.3698,64.3773,885868.0
2019-10-01 15:40:00,86.65,86.67,86.64,86.67,956423.0,64.3773,64.3921,64.3698,64.3921,956423.0
2019-10-01 15:50:00,86.67,86.69,86.6,86.61,3401811.0,64.3921,64.407,64.3401,64.3475,3401811.0
2019-10-02 09:30:00,86.52,86.58,86.37,86.38,915252.0,64.2807,64.3253,64.1692,64.1767,915252.0
2019-10-02 09:40:00,86.38,86.39,86.27,86.27,752900.0,64.1767,64.1841,64.0949,64.0949,752900.0
2019-10-02 09:50:00,86.27,86.29,86.25,86.29,857523.0,64.0949,64.1098,64.0801,64.1098,857523.0
2019-10-02 10:00:00,86.29,86.32,86.25,86.3,1178242.0,64.1098,64.1321,64.0801,64.1172,1178242.0
2019-10-02 10:10:00,86.3,86.33,86.29,86.31,564179.0,64.1172,64.1395,64.1098,64.1247,564179.0
2019-10-02 10:20:00,86.31,86.31,86.22,86.22,984591.0,64.1247,64.1247,64.0578,64.0578,984591.0
2019-10-02 10:30:00,86.22,86.22,86.15,86.18,691732.0,64.0578,64.0578,64.0058,64.0281,691732.0
2019-10-02 10:40:00,86.18,86.21,86.16,86.17,977587.0,64.0281,64.0504,64.0132,64.0206,977587.0
2019-10-02 10:50:00,86.17,86.2,86.16,86.18,551573.0,64.0206,64.0429,64.0132,64.0281,551573.0
2019-10-02 11:00:00,86.18,86.22,86.18,86.2,447994.0,64.0281,64.0578,64.0281,64.0429,447994.0
2019-10-02 11:10:00,86.2,86.2,86.16,86.19,400214.0,64.0429,64.0429,64.0132,64.0355,400214.0
2019-10-02 11:20:00,86.19,86.2,86.14,86.15,484583.0,64.0355,64.0429,63.9984,64.0058,484583.0
2019-10-02 11:30:00,86.15,86.16,86.1,86.14,1636793.0,64.0058,64.0132,63.9686,63.9984,1636793.0
2019-10-02 11:40:00,86.15,86.15,86.09,86.1,617916.0,64.0058,64.0058,63.9612,63.9686,617916.0
2019-10-02 11:50:00,86.1,86.17,86.09,86.17,560898.0,63.9686,64.0206,63.9612,64.0206,560898.0
2019-10-02 12:00:00,86.17,86.19,86.14,86.15,1264475.0,64.0206,64.0355,63.9984,64.0058,1264475.0
2019-10-02 12:10:00,86.15,86.16,86.1,86.1,245342.0,64.0058,64.0132,63.9686,63.9686,245342.0
2019-10-02 12:20:00,86.11,86.11,86.09,86.11,211004.0,63.9761,63.9761,63.9612,63.9761,211004.0
2019-10-02 12:30:00,86.11,86.11,86.06,86.07,186146.0,63.9761,63.9761,63.9389,63.9463,186146.0
2019-10-02 12:40:00,86.07,86.07,86.05,86.06,370889.0,63.9463,63.9463,63.9315,63.9389,370889.0
2019-10-02 12:50:00,86.06,86.07,86.04,86.06,362043.0,63.9389,63.9463,63.9241,63.9389,362043.0
2019-10-02 13:00:00,86.06,86.1,86.05,86.1,446692.0,63.9389,63.9686,63.9315,63.9686,446692.0
2019-10-02 13:10:00,86.1,86.13,86.09,86.09,358690.0,63.9686,63.9909,63.9612,63.9612,358690.0
2019-10-02 13:20:00,86.09,86.1,86.08,86.09,277348.0,63.9612,63.9686,63.9538,63.9612,277348.0
2019-10-02 13:30:00,86.1,86.1,86.06,86.06,398995.0,63.9686,63.9686,63.9389,63.9389,398995.0
2019-10-02 13:40:00,86.07,86.08,86.04,86.05,361296.0,63.9463,63.9538,63.9241,63.9315,361296.0
2019-10-02 13:50:00,86.05,86.09,86.04,86.08,111448.0,63.9315,63.9612,63.9241,63.9538,111448.0
2019-10-02 14:00:00,86.08,86.12,86.07,86.12,187263.0,63.9538,63.9835,63.9463,63.9835,187263.0
2019-10-02 14:10:00,86.12,86.16,86.11,86.15,350780.0,63.9835,64.0132,63.9761,64.0058,350780.0
2019-10-02 14:20:00,86.15,86.18,86.14,86.15,311229.0,64.0058,64.0281,63.9984,64.0058,311229.0
2019-10-02 14:30:00,86.15,86.16,86.13,86.15,100446.0,64.0058,64.0132,63.9909,64.0058,100446.0
2019-10-02 14:40:00,86.15,86.22,86.14,86.21,271434.0,64.0058,64.0578,63.9984,64.0504,271434.0
2019-10-02 14:50:00,86.2,86.22,86.18,86.21,151700.0,64.0429,64.0578,64.0281,64.0504,151700.0
2019-10-02 15:00:00,86.21,86.22,86.14,86.15,601706.0,64.0504,64.0578,63.9984,64.0058,601706.0
2019-10-02 15:10:00,86.15,86.2,86.15,86.2,545721.0,64.0058,64.0429,64.0058,64.0429,545721.0
2019-10-02 15:20:00,86.19,86.22,86.18,86.18,335072.0,64.0355,64.0578,64.0281,64.0281,335072.0
2019-10-02 15:30:00,86.18,86.23,86.16,86.17,953358.0,64.0281,64.0652,64.0132,64.0206,953358.0
2019-10-02 15:40:00,86.17,86.2,86.11,86.13,457126.0,64.0206,64.0429,63.9761,63.9909,457126.0
2019-10-02 15:50:00,86.12,86.16,86.1,86.12,1040812.0,63.9835,64.0132,63.9686,63.9835,1040812.0
2019-10-03 09:30:00,86.12,86.15,86.07,86.09,741722.0,63.9835,64.0058,63.9463,63.9612,741722.0
2019-10-03 09:40:00,86.09,86.13,86.07,86.1,667295.0,63.9612,63.9909,63.9463,63.9686,667295.0
2019-10-03 09:50:00,86.09,86.12,86.07,86.09,592360.0,63.9612,63.9835,63.9463,63.9612,592360.0
2019-10-03 10:00:00,86.09,86.09,85.82,85.85,2334380.0,63.9612,63.9612,63.7606,63.7829,2334380.0
2019-10-03 10:10:00,85.84,85.92,85.75,85.91,2124678.0,63.7755,63.8349,63.7086,63.8275,2124678.0
2019-10-03 10:20:00,85.91,86.02,85.9,85.9,1624444.0,63.8275,63.9092,63.82,63.82,1624444.0
2019-10-03 10:30:00,85.9,85.94,85.86,85.91,611003.0,63.82,63.8498,63.7903,63.8275,611003.0
2019-10-03 10:40:00,85.91,85.91,85.85,85.86,867645.0,63.8275,63.8275,63.7829,63.7903,867645.0
2019-10-03 10:50:00,85.85,85.88,85.8,85.88,698844.0,63.7829,63.8052,63.7457,63.8052,698844.0
2019-10-03 11:00:00,85.88,86.02,85.86,86.02,1251669.0,63.8052,63.9092,63.7903,63.9092,1251669.0
2019-10-03 11:10:00,86.02,86.12,85.98,86.1,772835.0,63.9092,63.9835,63.8795,63.9686,772835.0
2019-10-03 11:20:00,86.1,86.11,86.03,86.04,294070.0,63.9686,63.9761,63.9166,63.9241,294070.0
2019-10-03 11:30:00,86.04,86.04,85.96,85.96,395124.0,63.9241,63.9241,63.8646,63.8646,395124.0
2019-10-03 11:40:00,85.96,86.0,85.95,85.95,385304.0,63.8646,63.8943,63.8572,63.8572,385304.0
2019-10-03 11:50:00,85.95,86.03,85.95,86.01,324448.0,63.8572,63.9166,63.8572,63.9018,324448.0
2019-10-03 12:00:00,86.02,86.06,86.01,86.04,470804.0,63.9092,63.9389,63.9018,63.9241,470804.0
2019-10-03 12:10:00,86.04,86.06,86.01,86.03,154150.0,63.9241,63.9389,63.9018,63.9166,154150.0
2019-10-03 12:20:00,86.03,86.12,86.02,86.12,769094.0,63.9166,63.9835,63.9092,63.9835,769094.0
2019-10-03 12:30:00,86.12,86.15,86.11,86.14,430953.0,63.9835,64.0058,63.9761,63.9984,430953.0
2019-10-03 12:40:00,86.14,86.15,86.11,86.15,369832.0,63.9984,64.0058,63.9761,64.0058,369832.0
2019-10-03 12:50:00,86.15,86.15,86.13,86.15,554935.0,64.0058,64.0058,63.9909,64.0058,554935.0
2019-10-03 13:00:00,86.15,86.16,86.12,86.13,316362.0,64.0058,64.0132,63.9835,63.9909,316362.0
2019-10-03 13:10:00,86.13,86.13,86.11,86.13,155786.0,63.9909,63.9909,63.9761,63.9909,155786.0
2019-10-03 13:20:00,86.13,86.14,86.12,86.13,119713.0,63.9909,63.9984,63.9835,63.9909,119713.0
2019-10-03 13:30:00,86.13,86.14,86.13,86.14,160946.0,63.9909,63.9984,63.9909,63.9984,160946.0
2019-10-03 13:40:00,86.14,86.18,86.13,86.18,219180.0,63.9984,64.0281,63.9909,64.0281,219180.0
2019-10-03 13:50:00,86.18,86.2,86.17,86.2,710443.0,64.0281,64.0429,64.0206,64.0429,710443.0
2019-10-03 14:00:00,86.2,86.21,86.18,86.19,249338.0,64.0429,64.0504,64.0281,64.0355,249338.0
2019-10-03 14:10:00,86.19,86.22,86.18,86.22,370909.0,64.0355,64.0578,64.0281,64.0578,370909.0
2019-10-03 14:20:00,86.22,86.24,86.21,86.23,392403.0,64.0578,64.0726,64.0504,64.0652,392403.0
2019-10-03 14:30:00,86.23,86.23,86.19,86.2,289016.0,64.0652,64.0652,64.0355,64.0429,289016.0
2019-10-03 14:40:00,86.2,86.21,86.18,86.18,348248.0,64.0429,64.0504,64.0281,64.0281,348248.0
2019-10-03 14:50:00,86.19,86.21,86.17,86.17,478131.0,64.0355,64.0504,64.0206,64.0206,478131.0
2019-10-03 15:00:00,86.17,86.18,86.16,86.17,437167.0,64.0206,64.0281,64.0132,64.0206,437167.0
2019-10-03 15:10:00,86.17,86.17,86.15,86.16,318474.0,64.0206,64.0206,64.0058,64.0132,318474.0
2019-10-03 15:20:00,86.16,86.17,86.14,86.16,244163.0,64.0132,64.0206,63.9984,64.0132,244163.0
2019-10-03 15:30:00,86.16,86.16,86.13,86.16,472464.0,64.0132,64.0132,63.9909,64.0132,472464.0
2019-10-03 15:40:00,86.16,86.17,86.1,86.11,760842.0,64.0132,64.0206,63.9686,63.9761,760842.0
2019-10-03 15:50:00,86.1,86.16,86.06,86.16,2024850.0,63.9686,64.0132,63.9389,64.0132,2024850.0
2019-10-04 09:30:00,86.27,86.3,86.22,86.28,220685.0,64.0949,64.1172,64.0578,64.1024,220685.0
2019-10-04 09:40:00,86.28,86.3,86.23,86.29,513109.0,64.1024,64.1172,64.0652,64.1098,513109.0
2019-10-04 09:50:00,86.29,86.32,86.26,86.31,458998.0,64.1098,64.1321,64.0875,64.1247,458998.0
2019-10-04 10:00:00,86.31,86.34,86.3,86.32,841664.0,64.1247,64.1469,64.1172,64.1321,841664.0
2019-10-04 10:10:00,86.32,86.34,86.29,86.33,368952.0,64.1321,64.1469,64.1098,64.1395,368952.0
2019-10-04 10:20:00,86.33,86.35,86.29,86.3,370879.0,64.1395,64.1544,64.1098,64.1172,370879.0
2019-10-04 10:30:00,86.3,86.32,86.25,86.25,455125.0,64.1172,64.1321,64.0801,64.0801,455125.0
2019-10-04 10:40:00,86.25,86.27,86.2,86.24,630401.0,64.0801,64.0949,64.0429,64.0726,630401.0
2019-10-04 10:50:00,86.23,86.28,86.22,86.23,289744.0,64.0652,64.1024,64.0578,64.0652,289744.0
2019-10-04 11:00:00,86.23,86.27,86.21,86.26,284988.0,64.0652,64.0949,64.0504,64.0875,284988.0
2019-10-04 11:10:00,86.26,86.29,86.25,86.27,213062.0,64.0875,64.1098,64.0801,64.0949,213062.0
2019-10-04 11:20:00,86.27,86.28,86.25,86.27,147434.0,64.0949,64.1024,64.0801,64.0949,147434.0
2019-10-04 11:30:00,86.26,86.35,86.26,86.35,763692.0,64.0875,64.1544,64.0875,64.1544,763692.0
2019-10-04 11:40:00,86.35,86.36,86.33,86.35,589604.0,64.1544,64.1618,64.1395,64.1544,589604.0
2019-10-04 11:50:00,86.35,86.37,86.34,86.34,335829.0,64.1544,64.1692,64.1469,64.1469,335829.0
2019-10-04 12:00:00,86.34,86.36,86.34,86.36,180971.0,64.1469,64.1618,64.1469,64.1618,180971.0
2019-10-04 12:10:00,86.35,86.36,86.28,86.28,393901.0,64.1544,64.1618,64.1024,64.1024,393901.0
2019-10-04 12:20:00,86.28,86.3,86.27,86.28,77071.0,64.1024,64.1172,64.0949,64.1024,77071.0
2019-10-04 12:30:00,86.28,86.29,86.26,86.29,193131.0,64.1024,64.1098,64.0875,64.1098,193131.0
2019-10-04 12:40:00,86.29,86.29,86.28,86.29,173863.0,64.1098,64.1098,64.1024,64.1098,173863.0
2019-10-04 12:50:00,86.28,86.29,86.28,86.29,32574.0,64.1024,64.1098,64.1024,64.1098,32574.0
2019-10-04 13:00:00,86.29,86.3,86.28,86.29,118961.0,64.1098,64.1172,64.1024,64.1098,118961.0
2019-10-04 13:10:00,86.28,86.3,86.25,86.29,700341.0,64.1024,64.1172,64.0801,64.1098,700341.0
2019-10-04 13:20:00,86.29,86.3,86.28,86.29,142130.0,64.1098,64.1172,64.1024,64.1098,142130.0
2019-10-04 13:30:00,86.29,86.3,86.28,86.3,175832.0,64.1098,64.1172,64.1024,64.1172,175832.0
2019-10-04 13:40:00,86.3,86.32,86.29,86.31,208073.0,64.1172,64.1321,64.1098,64.1247,208073.0
2019-10-04 13:50:00,86.31,86.32,86.29,86.3,191019.0,64.1247,64.1321,64.1098,64.1172,191019.0
2019-10-04 14:00:00,86.3,86.34,86.3,86.34,1230534.0,64.1172,64.1469,64.1172,64.1469,1230534.0
2019-10-04 14:10:00,86.34,86.35,86.33,86.34,264652.0,64.1469,64.1544,64.1395,64.1469,264652.0
2019-10-04 14:20:00,86.35,86.36,86.34,86.34,180691.0,64.1544,64.1618,64.1469,64.1469,180691.0
2019-10-04 14:30:00,86.34,86.38,86.34,86.38,342867.0,64.1469,64.1767,64.1469,64.1767,342867.0
2019-10-04 14:40:00,86.38,86.39,86.37,86.38,1756950.0,64.1767,64.1841,64.1692,64.1767,1756950.0
2019-10-04 14:50:00,86.38,86.39,86.37,86.38,176042.0,64.1767,64.1841,64.1692,64.1767,176042.0
2019-10-04 15:00:00,86.38,86.41,86.36,86.4,216065.0,64.1767,64.199,64.1618,64.1915,216065.0
2019-10-04 15:10:00,86.4,86.41,86.38,86.4,121411.0,64.1915,64.199,64.1767,64.1915,121411.0
2019-10-04 15:20:00,86.4,86.4,86.38,86.4,401248.0,64.1915,64.1915,64.1767,64.1915,401248.0
2019-10-04 15:30:00,86.4,86.41,86.39,86.4,440407.0,64.1915,64.199,64.1841,64.1915,440407.0
2019-10-04 15:40:00,86.41,86.42,86.39,86.42,440520.0,64.199,64.2064,64.1841,64.2064,440520.0
2019-10-04 15:50:00,86.42,86.44,86.39,86.42,1230468.0,64.2064,64.2212,64.1841,64.2064,1230468.0
2019-10-07 09:30:00,86.37,86.38,86.27,86.29,299563.0,64.1692,64.1767,64.0949,64.1098,299563.0
2019-10-07 09:40:00,86.29,86.29,86.25,86.28,152822.0,64.1098,64.1098,64.0801,64.1024,152822.0
2019-10-07 09:50:00,86.28,86.33,86.27,86.3,176444.0,64.1024,64.1395,64.0949,64.1172,176444.0
2019-10-07 10:00:00,86.31,86.36,86.3,86.35,155767.0,64.1247,64.1618,64.1172,64.1544,155767.0
2019-10-07 10:10:00,86.35,86.36,86.32,86.33,169871.0,64.1544,64.1618,64.1321,64.1395,169871.0
2019-10-07 10:20:00,86.33,86.37,86.33,86.36,54346.0,64.1395,64.1692,64.1395,64.1618,54346.0
2019-10-07 10:30:00,86.36,86.36,86.32,86.33,248712.0,64.1618,64.1618,64.1321,64.1395,248712.0
2019-10-07 10:40:00,86.33,86.35,86.32,86.34,150467.0,64.1395,64.1544,64.1321,64.1469,150467.0
2019-10-07 10:50:00,86.34,86.4,86.33,86.39,289206.0,64.1469,64.1915,64.1395,64.1841,289206.0
2019-10-07 11:00:00,86.39,86.44,86.39,86.44,279827.0,64.1841,64.2212,64.1841,64.2212,279827.0
2019-10-07 11:10:00,86.44,86.44,86.4,86.4,171701.0,64.2212,64.2212,64.1915,64.1915,171701.0
2019-10-07 11:20:00,86.41,86.43,86.39,86.41,97433.0,64.199,64.2138,64.1841,64.199,97433.0
2019-10-07 11:30:00,86.41,86.45,86.41,86.42,131680.0,64.199,64.2287,64.199,64.2064,131680.0
2019-10-07 11:40:00,86.43,86.46,86.4,86.44,336590.0,64.2138,64.2361,64.1915,64.2212,336590.0
2019-10-07 11:50:00,86.43,86.45,86.43,86.45,93553.0,64.2138,64.2287,64.2138,64.2287,93553.0
2019-10-07 12:00:00,86.45,86.46,86.43,86.43,115490.0,64.2287,64.2361,64.2138,64.2138,115490.0
2019-10-07 12:10:00,86.43,86.45,86.42,86.42,102875.0,64.2138,64.2287,64.2064,64.2064,102875.0
2019-10-07 12:20:00,86.42,86.43,86.39,86.42,368846.0,64.2064,64.2138,64.1841,64.2064,368846.0
2019-10-07 12:30:00,86.42,86.42,86.4,86.41,179111.0,64.2064,64.2064,64.1915,64.199,179111.0
2019-10-07 12:40:00,86.41,86.43,86.41,86.42,79504.0,64.199,64.2138,64.199,64.2064,79504.0
2019-10-07 12:50:00,86.42,86.44,86.41,86.42,45810.0,64.2064,64.2212,64.199,64.2064,45810.0
2019-10-07 13:00:00,86.42,86.44,86.39,86.4,227891.0,64.2064,64.2212,64.1841,64.1915,227891.0
2019-10-07 13:10:00,86.4,86.42,86.38,86.41,141596.0,64.1915,64.2064,64.1767,64.199,141596.0
2019-10-07 13:20:00,86.41,86.43,86.41,86.43,134779.0,64.199,64.2138,64.199,64.2138,134779.0
2019-10-07 13:30:00,86.43,86.49,86.42,86.45,527708.0,64.2138,64.2584,64.2064,64.2287,527708.0
2019-10-07 13:40:00,86.44,86.46,86.43,86.44,274790.0,64.2212,64.2361,64.2138,64.2212,274790.0
2019-10-07 13:50:00,86.44,86.45,86.43,86.45,103214.0,64.2212,64.2287,64.2138,64.2287,103214.0
2019-10-07 14:00:00,86.45,86.46,86.4,86.42,372133.0,64.2287,64.2361,64.1915,64.2064,372133.0
2019-10-07 14:10:00,86.42,86.42,86.37,86.4,315839.0,64.2064,64.2064,64.1692,64.1915,315839.0
2019-10-07 14:20:00,86.39,86.42,86.36,86.41,117308.0,64.1841,64.2064,64.1618,64.199,117308.0
2019-10-07 14:30:00,86.41,86.42,86.37,86.38,149239.0,64.199,64.2064,64.1692,64.1767,149239.0
2019-10-07 14:40:00,86.38,86.39,86.37,86.37,103537.0,64.1767,64.1841,64.1692,64.1692,103537.0
2019-10-07 14:50:00,86.37,86.4,86.34,86.4,261994.0,64.1692,64.1915,64.1469,64.1915,261994.0
2019-10-07 15:00:00,86.4,86.42,86.38,86.42,205947.0,64.1915,64.2064,64.1767,64.2064,205947.0
2019-10-07 15:10:00,86.41,86.42,86.38,86.42,159653.0,64.199,64.2064,64.1767,64.2064,159653.0
2019-10-07 15:20:00,86.41,86.42,86.39,86.41,217906.0,64.199,64.2064,64.1841,64.199,217906.0
2019-10-07 15:30:00,86.41,86.42,86.37,86.39,220249.0,64.199,64.2064,64.1692,64.1841,220249.0
2019-10-07 15:40:00,86.39,86.41,86.37,86.4,329740.0,64.1841,64.199,64.1692,64.1915,329740.0
2019-10-07 15:50:00,86.39,86.41,86.35,86.36,2153537.0,64.1841,64.199,64.1544,64.1618,2153537.0
2019-10-08 09:30:00,86.27,86.27,86.14,86.14,602755.0,64.0949,64.0949,63.9984,63.9984,602755.0
2019-10-08 09:40:00,86.14,86.16,86.11,86.14,530107.0,63.9984,64.0132,63.9761,63.9984,530107.0
2019-10-08 09:50:00,86.14,86.15,86.11,86.12,281970.0,63.9984,64.0058,63.9761,63.9835,281970.0
2019-10-08 10:00:00,86.11,86.15,86.08,86.11,313592.0,63.9761,64.0058,63.9538,63.9761,313592.0
2019-10-08 10:10:00,86.11,86.16,86.1,86.15,493310.0,63.9761,64.0132,63.9686,64.0058,493310.0
2019-10-08 10:20:00,86.15,86.15,86.12,86.14,727433.0,64.0058,64.0058,63.9835,63.9984,727433.0
2019-10-08 10:30:00,86.13,86.16,86.1,86.15,329648.0,63.9909,64.0132,63.9686,64.0058,329648.0
2019-10-08 10:40:00,86.15,86.15,86.11,86.12,227548.0,64.0058,64.0058,63.9761,63.9835,227548.0
2019-10-08 10:50:00,86.12,86.19,86.11,86.18,570824.0,63.9835,64.0355,63.9761,64.0281,570824.0
2019-10-08 11:00:00,86.18,86.2,86.09,86.17,620340.0,64.0281,64.0429,63.9612,64.0206,620340.0
2019-10-08 11:10:00,86.17,86.18,86.15,86.16,231592.0,64.0206,64.0281,64.0058,64.0132,231592.0
2019-10-08 11:20:00,86.16,86.16,86.11,86.12,794440.0,64.0132,64.0132,63.9761,63.9835,794440.0
2019-10-08 11:30:00,86.12,86.12,86.08,86.1,427519.0,63.9835,63.9835,63.9538,63.9686,427519.0
2019-10-08 11:40:00,86.1,86.12,86.09,86.09,108696.0,63.9686,63.9835,63.9612,63.9612,108696.0
2019-10-08 11:50:00,86.1,86.13,86.09,86.12,219555.0,63.9686,63.9909,63.9612,63.9835,219555.0
2019-10-08 12:00:00,86.12,86.13,86.1,86.1,161643.0,63.9835,63.9909,63.9686,63.9686,161643.0
2019-10-08 12:10:00,86.11,86.12,86.09,86.12,445963.0,63.9761,63.9835,63.9612,63.9835,445963.0
2019-10-08 12:20:00,86.12,86.13,86.12,86.13,150843.0,63.9835,63.9909,63.9835,63.9909,150843.0
2019-10-08 12:30:00,86.13,86.13,86.11,86.12,84903.0,63.9909,63.9909,63.9761,63.9835,84903.0
2019-10-08 12:40:00,86.12,86.17,86.11,86.14,421903.0,63.9835,64.0206,63.9761,63.9984,421903.0
2019-10-08 12:50:00,86.14,86.15,86.12,86.13,121182.0,63.9984,64.0058,63.9835,63.9909,121182.0
2019-10-08 13:00:00,86.13,86.13,86.1,86.12,169716.0,63.9909,63.9909,63.9686,63.9835,169716.0
2019-10-08 13:10:00,86.13,86.15,86.11,86.15,76916.0,63.9909,64.0058,63.9761,64.0058,76916.0
2019-10-08 13:20:00,86.15,86.19,86.15,86.19,276982.0,64.0058,64.0355,64.0058,64.0355,276982.0
2019-10-08 13:30:00,86.19,86.2,86.17,86.19,340018.0,64.0355,64.0429,64.0206,64.0355,340018.0
2019-10-08 13:40:00,86.19,86.21,86.18,86.2,277584.0,64.0355,64.0504,64.0281,64.0429,277584.0
2019-10-08 13:50:00,86.2,86.2,86.18,86.18,83690.0,64.0429,64.0429,64.0281,64.0281,83690.0
2019-10-08 14:00:00,86.18,86.19,86.16,86.18,226812.0,64.0281,64.0355,64.0132,64.0281,226812.0
2019-10-08 14:10:00,86.19,86.19,86.17,86.19,28628.0,64.0355,64.0355,64.0206,64.0355,28628.0
2019-10-08 14:20:00,86.19,86.19,86.18,86.19,114031.0,64.0355,64.0355,64.0281,64.0355,114031.0
2019-10-08 14:30:00,86.19,86.25,86.18,86.22,505414.0,64.0355,64.0801,64.0281,64.0578,505414.0
2019-10-08 14:40:00,86.22,86.31,86.21,86.31,207223.0,64.0578,64.1247,64.0504,64.1247,207223.0
2019-10-08 14:50:00,86.31,86.32,86.16,86.2,372096.0,64.1247,64.1321,64.0132,64.0429,372096.0
2019-10-08 15:00:00,86.21,86.26,86.16,86.17,552618.0,64.0504,64.0875,64.0132,64.0206,552618.0
2019-10-08 15:10:00,86.17,86.18,86.12,86.17,293037.0,64.0206,64.0281,63.9835,64.0206,293037.0
2019-10-08 15:20:00,86.18,86.21,86.16,86.17,310637.0,64.0281,64.0504,64.0132,64.0206,310637.0
2019-10-08 15:30:00,86.17,86.2,86.12,86.13,466036.0,64.0206,64.0429,63.9835,63.9909,466036.0
2019-10-08 15:40:00,86.13,86.13,86.08,86.09,1139750.0,63.9909,63.9909,63.9538,63.9612,1139750.0
2019-10-08 15:50:00,86.09,86.11,86.04,86.05,1431856.0,63.9612,63.9761,63.9241,63.9315,1431856.0
2019-10-09 09:30:00,86.29,86.33,86.25,86.31,554093.0,64.1098,64.1395,64.0801,64.1247,554093.0
2019-10-09 09:40:00,86.31,86.34,86.29,86.32,312217.0,64.1247,64.1469,64.1098,64.1321,312217.0
2019-10-09 09:50:00,86.32,86.32,86.29,86.31,733008.0,64.1321,64.1321,64.1098,64.1247,733008.0
2019-10-09 10:00:00,86.31,86.35,86.3,86.34,156259.0,64.1247,64.1544,64.1172,64.1469,156259.0
2019-10-09 10:10:00,86.33,86.35,86.31,86.34,200224.0,64.1395,64.1544,64.1247,64.1469,200224.0
2019-10-09 10:20:00,86.35,86.36,86.34,86.34,276213.0,64.1544,64.1618,64.1469,64.1469,276213.0
2019-10-09 10:30:00,86.35,86.37,86.33,86.34,120041.0,64.1544,64.1692,64.1395,64.1469,120041.0
2019-10-09 10:40:00,86.34,86.38,86.33,86.37,158885.0,64.1469,64.1767,64.1395,64.1692,158885.0
2019-10-09 10:50:00,86.36,86.37,86.32,86.34,254967.0,64.1618,64.1692,64.1321,64.1469,254967.0
2019-10-09 11:00:00,86.35,86.35,86.26,86.28,243356.0,64.1544,64.1544,64.0875,64.1024,243356.0
2019-10-09 11:10:00,86.28,86.3,86.26,86.28,282683.0,64.1024,64.1172,64.0875,64.1024,282683.0
2019-10-09 11:20:00,86.29,86.3,86.27,86.3,111487.0,64.1098,64.1172,64.0949,64.1172,111487.0
2019-10-09 11:30:00,86.3,86.33,86.29,86.31,54805.0,64.1172,64.1395,64.1098,64.1247,54805.0
2019-10-09 11:40:00,86.31,86.35,86.3,86.34,76594.0,64.1247,64.1544,64.1172,64.1469,76594.0
2019-10-09 11:50:00,86.34,86.34,86.32,86.33,28097.0,64.1469,64.1469,64.1321,64.1395,28097.0
2019-10-09 12:00:00,86.33,86.34,86.32,86.33,39956.0,64.1395,64.1469,64.1321,64.1395,39956.0
2019-10-09 12:10:00,86.33,86.35,86.32,86.32,634713.0,64.1395,64.1544,64.1321,64.1321,634713.0
2019-10-09 12:20:00,86.33,86.34,86.31,86.31,28200.0,64.1395,64.1469,64.1247,64.1247,28200.0
2019-10-09 12:30:00,86.31,86.34,86.31,86.33,208945.0,64.1247,64.1469,64.1247,64.1395,208945.0
2019-10-09 12:40:00,86.33,86.33,86.31,86.32,68033.0,64.1395,64.1395,64.1247,64.1321,68033.0
2019-10-09 12:50:00,86.32,86.33,86.3,86.32,93807.0,64.1321,64.1395,64.1172,64.1321,93807.0
2019-10-09 13:00:00,86.32,86.35,86.29,86.29,401581.0,64.1321,64.1544,64.1098,64.1098,401581.0
2019-10-09 13:10:00,86.29,86.3,86.28,86.28,267986.0,64.1098,64.1172,64.1024,64.1024,267986.0
2019-10-09 13:20:00,86.28,86.3,86.27,86.29,293831.0,64.1024,64.1172,64.0949,64.1098,293831.0
2019-10-09 13:30:00,86.3,86.3,86.29,86.3,76963.0,64.1172,64.1172,64.1098,64.1172,76963.0
2019-10-09 13:40:00,86.3,86.3,86.28,86.3,341822.0,64.1172,64.1172,64.1024,64.1172,341822.0
2019-10-09 13:50:00,86.3,86.32,86.29,86.3,180068.0,64.1172,64.1321,64.1098,64.1172,180068.0
2019-10-09 14:00:00,86.3,86.31,86.28,86.29,182941.0,64.1172,64.1247,64.1024,64.1098,182941.0
2019-10-09 14:10:00,86.29,86.31,86.28,86.3,52443.0,64.1098,64.1247,64.1024,64.1172,52443.0
2019-10-09 14:20:00,86.3,86.32,86.29,86.31,118737.0,64.1172,64.1321,64.1098,64.1247,118737.0
2019-10-09 14:30:00,86.31,86.32,86.3,86.32,31920.0,64.1247,64.1321,64.1172,64.1321,31920.0
2019-10-09 14:40:00,86.32,86.33,86.31,86.33,27509.0,64.1321,64.1395,64.1247,64.1395,27509.0
2019-10-09 14:50:00,86.33,86.35,86.32,86.35,134908.0,64.1395,64.1544,64.1321,64.1544,134908.0
2019-10-09 15:00:00,86.35,86.36,86.33,86.33,71779.0,64.1544,64.1618,64.1395,64.1395,71779.0
2019-10-09 15:10:00,86.34,86.35,86.33,86.34,224160.0,64.1469,64.1544,64.1395,64.1469,224160.0
2019-10-09 15:20:00,86.34,86.34,86.31,86.32,84977.0,64.1469,64.1469,64.1247,64.1321,84977.0
2019-10-09 15:30:00,86.32,86.36,86.32,86.36,238907.0,64.1321,64.1618,64.1321,64.1618,238907.0
2019-10-09 15:40:00,86.36,86.36,86.3,86.34,792023.0,64.1618,64.1618,64.1172,64.1469,792023.0
2019-10-09 15:50:00,86.34,86.34,86.27,86.28,1301071.0,64.1469,64.1469,64.0949,64.1024,1301071.0
2019-10-10 09:30:00,86.32,86.39,86.3,86.39,170099.0,64.1321,64.1841,64.1172,64.1841,170099.0
2019-10-10 09:40:00,86.38,86.42,86.35,86.41,115072.0,64.1767,64.2064,64.1544,64.199,115072.0
2019-10-10 09:50:00,86.42,86.48,86.42,86.45,331188.0,64.2064,64.251,64.2064,64.2287,331188.0
2019-10-10 10:00:00,86.45,86.46,86.38,86.39,232273.0,64.2287,64.2361,64.1767,64.1841,232273.0
2019-10-10 10:10:00,86.39,86.4,86.34,86.39,140380.0,64.1841,64.1915,64.1469,64.1841,140380.0
2019-10-10 10:20:00,86.39,86.39,86.36,86.37,107661.0,64.1841,64.1841,64.1618,64.1692,107661.0
2019-10-10 10:30:00,86.37,86.38,86.35,86.38,92720.0,64.1692,64.1767,64.1544,64.1767,92720.0
2019-10-10 10:40:00,86.38,86.42,86.37,86.39,187613.0,64.1767,64.2064,64.1692,64.1841,187613.0
2019-10-10 10:50:00,86.39,86.45,86.39,86.44,304469.0,64.1841,64.2287,64.1841,64.2212,304469.0
2019-10-10 11:00:00,86.45,86.46,86.43,86.45,204968.0,64.2287,64.2361,64.2138,64.2287,204968.0
2019-10-10 11:10:00,86.45,86.47,86.41,86.42,289517.0,64.2287,64.2435,64.199,64.2064,289517.0
2019-10-10 11:20:00,86.42,86.43,86.39,86.41,100803.0,64.2064,64.2138,64.1841,64.199,100803.0
2019-10-10 11:30:00,86.41,86.41,86.38,86.4,227066.0,64.199,64.199,64.1767,64.1915,227066.0
2019-10-10 11:40:00,86.4,86.4,86.37,86.4,81947.0,64.1915,64.1915,64.1692,64.1915,81947.0
2019-10-10 11:50:00,86.4,86.41,86.38,86.41,42449.0,64.1915,64.199,64.1767,64.199,42449.0
2019-10-10 12:00:00,86.41,86.42,86.38,86.38,193368.0,64.199,64.2064,64.1767,64.1767,193368.0
2019-10-10 12:10:00,86.38,86.4,86.37,86.38,52327.0,64.1767,64.1915,64.1692,64.1767,52327.0
2019-10-10 12:20:00,86.38,86.39,86.36,86.37,58403.0,64.1767,64.1841,64.1618,64.1692,58403.0
2019-10-10 12:30:00,86.37,86.39,86.33,86.38,88057.0,64.1692,64.1841,64.1395,64.1767,88057.0
2019-10-10 12:40:00,86.39,86.41,86.38,86.39,127041.0,64.1841,64.199,64.1767,64.1841,127041.0
2019-10-10 12:50:00,86.39,86.4,86.37,86.4,133524.0,64.1841,64.1915,64.1692,64.1915,133524.0
2019-10-10 13:00:00,86.4,86.41,86.39,86.4,199346.0,64.1915,64.199,64.1841,64.1915,199346.0
2019-10-10 13:10:00,86.4,86.41,86.38,86.38,908963.0,64.1915,64.199,64.1767,64.1767,908963.0
2019-10-10 13:20:00,86.38,86.4,86.38,86.38,127222.0,64.1767,64.1915,64.1767,64.1767,127222.0
2019-10-10 13:30:00,86.39,86.39,86.36,86.38,93495.0,64.1841,64.1841,64.1618,64.1767,93495.0
2019-10-10 13:40:00,86.38,86.39,86.37,86.39,74948.0,64.1767,64.1841,64.1692,64.1841,74948.0
2019-10-10 13:50:00,86.39,86.43,86.38,86.41,189397.0,64.1841,64.2138,64.1767,64.199,189397.0
2019-10-10 14:00:00,86.41,86.42,86.32,86.36,204530.0,64.199,64.2064,64.1321,64.1618,204530.0
2019-10-10 14:10:00,86.36,86.41,86.35,86.4,87300.0,64.1618,64.199,64.1544,64.1915,87300.0
2019-10-10 14:20:00,86.4,86.41,86.36,86.39,38478.0,64.1915,64.199,64.1618,64.1841,38478.0
2019-10-10 14:30:00,86.38,86.42,86.37,86.38,315339.0,64.1767,64.2064,64.1692,64.1767,315339.0
2019-10-10 14:40:00,86.38,86.39,86.36,86.39,71492.0,64.1767,64.1841,64.1618,64.1841,71492.0
2019-10-10 14:50:00,86.39,86.4,86.36,86.39,128471.0,64.1841,64.1915,64.1618,64.1841,128471.0
2019-10-10 15:00:00,86.39,86.41,86.38,86.38,103654.0,64.1841,64.199,64.1767,64.1767,103654.0
2019-10-10 15:10:00,86.39,86.42,86.37,86.42,224453.0,64.1841,64.2064,64.1692,64.2064,224453.0
2019-10-10 15:20:00,86.42,86.44,86.4,86.44,125186.0,64.2064,64.2212,64.1915,64.2212,125186.0
2019-10-10 15:30:00,86.43,86.44,86.4,86.41,73662.0,64.2138,64.2212,64.1915,64.199,73662.0
2019-10-10 15:40:00,86.41,86.43,86.39,86.42,247385.0,64.199,64.2138,64.1841,64.2064,247385.0
2019-10-10 15:50:00,86.42,86.43,86.39,86.41,838896.0,64.2064,64.2138,64.1841,64.199,838896.0
2019-10-11 09:30:00,86.64,86.68,86.64,86.67,517063.0,64.3698,64.3995,64.3698,64.3921,517063.0
2019-10-11 09:40:00,86.67,86.72,86.67,86.7,420957.0,64.3921,64.4293,64.3921,64.4144,420957.0
2019-10-11 09:50:00,86.71,86.72,86.67,86.68,195745.0,64.4218,64.4293,64.3921,64.3995,195745.0
2019-10-11 10:00:00,86.68,86.7,86.67,86.69,365770.0,64.3995,64.4144,64.3921,64.407,365770.0
2019-10-11 10:10:00,86.69,86.7,86.68,86.69,336988.0,64.407,64.4144,64.3995,64.407,336988.0
2019-10-11 10:20:00,86.69,86.7,86.68,86.69,477578.0,64.407,64.4144,64.3995,64.407,477578.0
2019-10-11 10:30:00,86.7,86.7,86.68,86.68,454281.0,64.4144,64.4144,64.3995,64.3995,454281.0
2019-10-11 10:40:00,86.68,86.69,86.67,86.68,198328.0,64.3995,64.407,64.3921,64.3995,198328.0
2019-10-11 10:50:00,86.69,86.7,86.68,86.7,258091.0,64.407,64.4144,64.3995,64.4144,258091.0
2019-10-11 11:00:00,86.7,86.71,86.69,86.7,257041.0,64.4144,64.4218,64.407,64.4144,257041.0
2019-10-11 11:10:00,86.71,86.71,86.69,86.7,165461.0,64.4218,64.4218,64.407,64.4144,165461.0
2019-10-11 11:20:00,86.7,86.71,86.69,86.7,279429.0,64.4144,64.4218,64.407,64.4144,279429.0
2019-10-11 11:30:00,86.7,86.73,86.7,86.73,179658.0,64.4144,64.4367,64.4144,64.4367,179658.0
2019-10-11 11:40:00,86.73,86.73,86.68,86.69,430797.0,64.4367,64.4367,64.3995,64.407,430797.0
2019-10-11 11:50:00,86.69,86.69,86.65,86.67,202089.0,64.407,64.407,64.3773,64.3921,202089.0
2019-10-11 12:00:00,86.66,86.67,86.64,86.66,218962.0,64.3847,64.3921,64.3698,64.3847,218962.0
2019-10-11 12:10:00,86.65,86.67,86.65,86.65,58684.0,64.3773,64.3921,64.3773,64.3773,58684.0
2019-10-11 12:20:00,86.65,86.67,86.63,86.67,151093.0,64.3773,64.3921,64.3624,64.3921,151093.0
2019-10-11 12:30:00,86.67,86.67,86.57,86.66,195711.0,64.3921,64.3921,64.3178,64.3847,195711.0
2019-10-11 12:40:00,86.66,86.67,86.64,86.66,239708.0,64.3847,64.3921,64.3698,64.3847,239708.0
2019-10-11 12:50:00,86.67,86.69,86.66,86.69,89420.0,64.3921,64.407,64.3847,64.407,89420.0
2019-10-11 13:00:00,86.69,86.7,86.66,86.66,182148.0,64.407,64.4144,64.3847,64.3847,182148.0
2019-10-11 13:10:00,86.66,86.67,86.64,86.65,112230.0,64.3847,64.3921,64.3698,64.3773,112230.0
2019-10-11 13:20:00,86.65,86.73,86.63,86.67,245368.0,64.3773,64.4367,64.3624,64.3921,245368.0
2019-10-11 13:30:00,86.68,86.72,86.66,86.72,263558.0,64.3995,64.4293,64.3847,64.4293,263558.0
2019-10-11 13:40:00,86.72,86.73,86.71,86.73,154962.0,64.4293,64.4367,64.4218,64.4367,154962.0
2019-10-11 13:50:00,86.73,86.74,86.71,86.73,243674.0,64.4367,64.4441,64.4218,64.4367,243674.0
2019-10-11 14:00:00,86.73,86.74,86.72,86.73,177468.0,64.4367,64.4441,64.4293,64.4367,177468.0
2019-10-11 14:10:00,86.73,86.74,86.72,86.73,169430.0,64.4367,64.4441,64.4293,64.4367,169430.0
2019-10-11 14:20:00,86.73,86.75,86.73,86.75,124537.0,64.4367,64.4516,64.4367,64.4516,124537.0
2019-10-11 14:30:00,86.75,86.75,86.74,86.75,163477.0,64.4516,64.4516,64.4441,64.4516,163477.0
2019-10-11 14:40:00,86.75,86.77,86.74,86.74,431659.0,64.4516,64.4664,64.4441,64.4441,431659.0
2019-10-11 14:50:00,86.75,86.77,86.74,86.75,313560.0,64.4516,64.4664,64.4441,64.4516,313560.0
2019-10-11 15:00:00,86.76,86.78,86.75,86.77,300662.0,64.459,64.4738,64.4516,64.4664,300662.0
2019-10-11 15:10:00,86.77,86.81,86.76,86.81,215424.0,64.4664,64.4961,64.459,64.4961,215424.0
2019-10-11 15:20:00,86.81,86.81,86.78,86.79,333082.0,64.4961,64.4961,64.4738,64.4813,333082.0
2019-10-11 15:30:00,86.79,86.83,86.75,86.83,857248.0,64.4813,64.511,64.4516,64.511,857248.0
2019-10-11 15:40:00,86.83,86.83,86.75,86.77,699406.0,64.511,64.511,64.4516,64.4664,699406.0
2019-10-11 15:50:00,86.77,86.8,86.71,86.75,3200181.0,64.4664,64.4887,64.4218,64.4516,3200181.0
2019-10-14 09:30:00,86.77,86.78,86.69,86.7,226811.0,64.4664,64.4738,64.407,64.4144,226811.0
2019-10-14 09:40:00,86.7,86.74,86.69,86.74,151791.0,64.4144,64.4441,64.407,64.4441,151791.0
2019-10-14 09:50:00,86.74,86.74,86.7,86.73,70720.0,64.4441,64.4441,64.4144,64.4367,70720.0
2019-10-14 10:00:00,86.73,86.78,86.73,86.78,68510.0,64.4367,64.4738,64.4367,64.4738,68510.0
2019-10-14 10:10:00,86.78,86.81,86.76,86.77,122949.0,64.4738,64.4961,64.459,64.4664,122949.0
2019-10-14 10:20:00,86.77,86.77,86.73,86.75,104639.0,64.4664,64.4664,64.4367,64.4516,104639.0
2019-10-14 10:30:00,86.75,86.79,86.74,86.79,68378.0,64.4516,64.4813,64.4441,64.4813,68378.0
2019-10-14 10:40:00,86.79,86.81,86.78,86.79,67291.0,64.4813,64.4961,64.4738,64.4813,67291.0
2019-10-14 10:50:00,86.79,86.82,86.79,86.81,52210.0,64.4813,64.5036,64.4813,64.4961,52210.0
2019-10-14 11:00:00,86.82,86.83,86.77,86.8,178354.0,64.5036,64.511,64.4664,64.4887,178354.0
2019-10-14 11:10:00,86.8,86.82,86.78,86.81,91948.0,64.4887,64.5036,64.4738,64.4961,91948.0
2019-10-14 11:20:00,86.81,86.82,86.79,86.8,143035.0,64.4961,64.5036,64.4813,64.4887,143035.0
2019-10-14 11:30:00,86.8,86.83,86.79,86.83,119828.0,64.4887,64.511,64.4813,64.511,119828.0
2019-10-14 11:40:00,86.83,86.84,86.81,86.83,93630.0,64.511,64.5184,64.4961,64.511,93630.0
2019-10-14 11:50:00,86.83,86.84,86.82,86.84,129402.0,64.511,64.5184,64.5036,64.5184,129402.0
2019-10-14 12:00:00,86.84,86.85,86.82,86.84,78949.0,64.5184,64.5259,64.5036,64.5184,78949.0
2019-10-14 12:10:00,86.84,86.86,86.83,86.84,73542.0,64.5184,64.5333,64.511,64.5184,73542.0
2019-10-14 12:20:00,86.85,86.85,86.82,86.84,107630.0,64.5259,64.5259,64.5036,64.5184,107630.0
2019-10-14 12:30:00,86.84,86.87,86.82,86.86,107272.0,64.5184,64.5407,64.5036,64.5333,107272.0
2019-10-14 12:40:00,86.86,86.87,86.85,86.87,94172.0,64.5333,64.5407,64.5259,64.5407,94172.0
2019-10-14 12:50:00,86.87,86.87,86.85,86.86,124510.0,64.5407,64.5407,64.5259,64.5333,124510.0
2019-10-14 13:00:00,86.85,86.86,86.85,86.85,17905.0,64.5259,64.5333,64.5259,64.5259,17905.0
2019-10-14 13:10:00,86.86,86.86,86.85,86.85,7921.0,64.5333,64.5333,64.5259,64.5259,7921.0
2019-10-14 13:20:00,86.85,86.86,86.84,86.85,111705.0,64.5259,64.5333,64.5184,64.5259,111705.0
2019-10-14 13:30:00,86.84,86.85,86.83,86.83,78047.0,64.5184,64.5259,64.511,64.511,78047.0
2019-10-14 13:40:00,86.84,86.86,86.83,86.85,267822.0,64.5184,64.5333,64.511,64.5259,267822.0
2019-10-14 13:50:00,86.86,86.86,86.84,86.86,15196.0,64.5333,64.5333,64.5184,64.5333,15196.0
2019-10-14 14:00:00,86.86,86.87,86.86,86.87,70219.0,64.5333,64.5407,64.5333,64.5407,70219.0
2019-10-14 14:10:00,86.87,86.87,86.85,86.86,29366.0,64.5407,64.5407,64.5259,64.5333,29366.0
2019-10-14 14:20:00,86.87,86.87,86.84,86.86,124665.0,64.5407,64.5407,64.5184,64.5333,124665.0
2019-10-14 14:30:00,86.86,86.86,86.83,86.84,151291.0,64.5333,64.5333,64.511,64.5184,151291.0
2019-10-14 14:40:00,86.84,86.84,86.82,86.83,85829.0,64.5184,64.5184,64.5036,64.511,85829.0
2019-10-14 14:50:00,86.83,86.85,86.82,86.84,260250.0,64.511,64.5259,64.5036,64.5184,260250.0
2019-10-14 15:00:00,86.84,86.84,86.82,86.84,209561.0,64.5184,64.5184,64.5036,64.5184,209561.0
2019-10-14 15:10:00,86.84,86.86,86.83,86.86,139361.0,64.5184,64.5333,64.511,64.5333,139361.0
2019-10-14 15:20:00,86.86,86.86,86.83,86.84,298302.0,64.5333,64.5333,64.511,64.5184,298302.0
2019-10-14 15:30:00,86.84,86.85,86.82,86.84,690082.0,64.5184,64.5259,64.5036,64.5184,690082.0
2019-10-14 15:40:00,86.84,86.84,86.81,86.83,739690.0,64.5184,64.5184,64.4961,64.511,739690.0
2019-10-14 15:50:00,86.82,86.84,86.81,86.83,1585236.0,64.5036,64.5184,64.4961,64.511,1585236.0
2019-10-15 09:30:00,86.85,86.88,86.8,86.87,173665.0,64.5259,64.5481,64.4887,64.5407,173665.0
2019-10-15 09:40:00,86.88,86.9,86.87,86.9,151743.0,64.5481,64.563,64.5407,64.563,151743.0
2019-10-15 09:50:00,86.9,86.9,86.86,86.87,261435.0,64.563,64.563,64.5333,64.5407,261435.0
2019-10-15 10:00:00,86.86,86.88,86.86,86.88,206952.0,64.5333,64.5481,64.5333,64.5481,206952.0
2019-10-15 10:10:00,86.88,86.92,86.87,86.92,562764.0,64.5481,64.5779,64.5407,64.5779,562764.0
2019-10-15 10:20:00,86.92,86.96,86.91,86.95,399285.0,64.5779,64.6076,64.5704,64.6001,399285.0
2019-10-15 10:30:00,86.96,87.01,86.94,86.98,1865388.0,64.6076,64.6447,64.5927,64.6224,1865388.0
2019-10-15 10:40:00,86.99,86.99,86.96,86.98,1914525.0,64.6299,64.6299,64.6076,64.6224,1914525.0
2019-10-15 10:50:00,86.98,87.03,86.98,87.02,1169070.0,64.6224,64.6596,64.6224,64.6522,1169070.0
2019-10-15 11:00:00,87.02,87.05,87.01,87.05,645856.0,64.6522,64.6744,64.6447,64.6744,645856.0
2019-10-15 11:10:00,87.04,87.05,87.02,87.04,973021.0,64.667,64.6744,64.6522,64.667,973021.0
2019-10-15 11:20:00,87.03,87.05,87.02,87.05,262837.0,64.6596,64.6744,64.6522,64.6744,262837.0
2019-10-15 11:30:00,87.05,87.05,87.0,87.02,392227.0,64.6744,64.6744,64.6373,64.6522,392227.0
2019-10-15 11:40:00,87.02,87.03,87.01,87.02,144910.0,64.6522,64.6596,64.6447,64.6522,144910.0
2019-10-15 11:50:00,87.02,87.03,87.0,87.01,656105.0,64.6522,64.6596,64.6373,64.6447,656105.0
2019-10-15 12:00:00,87.01,87.02,87.0,87.01,220067.0,64.6447,64.6522,64.6373,64.6447,220067.0
2019-10-15 12:10:00,87.0,87.01,86.97,86.98,248013.0,64.6373,64.6447,64.615,64.6224,248013.0
2019-10-15 12:20:00,86.98,86.98,86.96,86.98,371745.0,64.6224,64.6224,64.6076,64.6224,371745.0
2019-10-15 12:30:00,86.98,86.99,86.95,86.95,346371.0,64.6224,64.6299,64.6001,64.6001,346371.0
2019-10-15 12:40:00,86.96,86.97,86.95,86.97,439888.0,64.6076,64.615,64.6001,64.615,439888.0
2019-10-15 12:50:00,86.97,86.98,86.96,86.98,109210.0,64.615,64.6224,64.6076,64.6224,109210.0
2019-10-15 13:00:00,86.98,87.0,86.97,86.98,1222367.0,64.6224,64.6373,64.615,64.6224,1222367.0
2019-10-15 13:10:00,86.98,87.0,86.98,87.0,81347.0,64.6224,64.6373,64.6224,64.6373,81347.0
2019-10-15 13:20:00,87.0,87.0,86.99,87.0,898349.0,64.6373,64.6373,64.6299,64.6373,898349.0
2019-10-15 13:30:00,87.0,87.01,86.99,87.01,144071.0,64.6373,64.6447,64.6299,64.6447,144071.0
2019-10-15 13:40:00,87.01,87.03,87.0,87.03,729638.0,64.6447,64.6596,64.6373,64.6596,729638.0
2019-10-15 13:50:00,87.03,87.04,87.02,87.04,207668.0,64.6596,64.667,64.6522,64.667,207668.0
2019-10-15 14:00:00,87.04,87.04,87.03,87.04,209032.0,64.667,64.667,64.6596,64.667,209032.0
2019-10-15 14:10:00,87.04,87.06,87.03,87.06,127762.0,64.667,64.6819,64.6596,64.6819,127762.0
2019-10-15 14:20:00,87.06,87.07,87.05,87.06,228125.0,64.6819,64.6893,64.6744,64.6819,228125.0
2019-10-15 14:30:00,87.06,87.07,87.04,87.05,202762.0,64.6819,64.6893,64.667,64.6744,202762.0
2019-10-15 14:40:00,87.04,87.06,87.04,87.05,221646.0,64.667,64.6819,64.667,64.6744,221646.0
2019-10-15 14:50:00,87.05,87.05,87.02,87.02,1758395.0,64.6744,64.6744,64.6522,64.6522,1758395.0
2019-10-15 15:00:00,87.02,87.03,86.99,86.99,557898.0,64.6522,64.6596,64.6299,64.6299,557898.0
2019-10-15 15:10:00,87.0,87.0,86.97,86.98,349337.0,64.6373,64.6373,64.615,64.6224,349337.0
2019-10-15 15:20:00,86.98,87.01,86.98,87.01,485595.0,64.6224,64.6447,64.6224,64.6447,485595.0
2019-10-15 15:30:00,87.01,87.01,86.99,87.01,518108.0,64.6447,64.6447,64.6299,64.6447,518108.0
2019-10-15 15:40:00,87.01,87.01,86.98,86.98,722338.0,64.6447,64.6447,64.6224,64.6224,722338.0
2019-10-15 15:50:00,86.99,87.0,86.97,86.99,1939495.0,64.6299,64.6373,64.615,64.6299,1939495.0
2019-10-16 09:30:00,86.99,87.0,86.95,86.97,130060.0,64.6299,64.6373,64.6001,64.615,130060.0
2019-10-16 09:40:00,86.97,86.99,86.97,86.98,90162.0,64.615,64.6299,64.615,64.6224,90162.0
2019-10-16 09:50:00,86.98,86.99,86.96,86.97,72795.0,64.6224,64.6299,64.6076,64.615,72795.0
2019-10-16 10:00:00,86.97,86.97,86.95,86.97,47900.0,64.615,64.615,64.6001,64.615,47900.0
2019-10-16 10:10:00,86.96,86.99,86.96,86.99,123954.0,64.6076,64.6299,64.6076,64.6299,123954.0
2019-10-16 10:20:00,86.99,86.99,86.97,86.99,195380.0,64.6299,64.6299,64.615,64.6299,195380.0
2019-10-16 10:30:00,86.99,87.0,86.99,87.0,135984.0,64.6299,64.6373,64.6299,64.6373,135984.0
2019-10-16 10:40:00,87.0,87.0,86.96,86.96,214463.0,64.6373,64.6373,64.6076,64.6076,214463.0
2019-10-16 10:50:00,86.97,86.99,86.96,86.99,170203.0,64.615,64.6299,64.6076,64.6299,170203.0
2019-10-16 11:00:00,86.99,87.01,86.98,87.01,331712.0,64.6299,64.6447,64.6224,64.6447,331712.0
2019-10-16 11:10:00,87.0,87.01,87.0,87.0,73505.0,64.6373,64.6447,64.6373,64.6373,73505.0
2019-10-16 11:20:00,87.01,87.01,87.0,87.0,177659.0,64.6447,64.6447,64.6373,64.6373,177659.0
2019-10-16 11:30:00,87.01,87.01,86.96,86.98,281765.0,64.6447,64.6447,64.6076,64.6224,281765.0
2019-10-16 11:40:00,86.98,87.0,86.97,87.0,108244.0,64.6224,64.6373,64.615,64.6373,108244.0
2019-10-16 11:50:00,87.0,87.0,86.96,86.96,108251.0,64.6373,64.6373,64.6076,64.6076,108251.0
2019-10-16 12:00:00,86.97,86.97,86.95,86.95,121983.0,64.615,64.615,64.6001,64.6001,121983.0
2019-10-16 12:10:00,86.95,86.96,86.94,86.95,811718.0,64.6001,64.6076,64.5927,64.6001,811718.0
2019-10-16 12:20:00,86.95,86.96,86.94,86.95,692169.0,64.6001,64.6076,64.5927,64.6001,692169.0
2019-10-16 12:30:00,86.96,86.97,86.95,86.96,157228.0,64.6076,64.615,64.6001,64.6076,157228.0
2019-10-16 12:40:00,86.95,86.97,86.95,86.95,260406.0,64.6001,64.615,64.6001,64.6001,260406.0
2019-10-16 12:50:00,86.95,86.97,86.94,86.96,434744.0,64.6001,64.615,64.5927,64.6076,434744.0
2019-10-16 13:00:00,86.96,86.97,86.95,86.95,326960.0,64.6076,64.615,64.6001,64.6001,326960.0
2019-10-16 13:10:00,86.95,86.96,86.94,86.95,193173.0,64.6001,64.6076,64.5927,64.6001,193173.0
2019-10-16 13:20:00,86.95,86.95,86.94,86.95,80870.0,64.6001,64.6001,64.5927,64.6001,80870.0
2019-10-16 13:30:00,86.95,86.97,86.94,86.97,193884.0,64.6001,64.615,64.5927,64.615,193884.0
2019-10-16 13:40:00,86.97,86.99,86.96,86.97,317859.0,64.615,64.6299,64.6076,64.615,317859.0
2019-10-16 13:50:00,86.98,86.98,86.96,86.97,49581.0,64.6224,64.6224,64.6076,64.615,49581.0
2019-10-16 14:00:00,86.97,86.99,86.96,86.98,258603.0,64.615,64.6299,64.6076,64.6224,258603.0
2019-10-16 14:10:00,86.99,87.0,86.98,86.99,114996.0,64.6299,64.6373,64.6224,64.6299,114996.0
2019-10-16 14:20:00,86.99,86.99,86.97,86.98,61191.0,64.6299,64.6299,64.615,64.6224,61191.0
2019-10-16 14:30:00,86.98,87.0,86.97,86.99,440865.0,64.6224,64.6373,64.615,64.6299,440865.0
2019-10-16 14:40:00,86.99,87.0,86.98,86.99,254188.0,64.6299,64.6373,64.6224,64.6299,254188.0
2019-10-16 14:50:00,86.99,87.0,86.99,86.99,34095.0,64.6299,64.6373,64.6299,64.6299,34095.0
2019-10-16 15:00:00,86.99,87.0,86.97,86.98,163197.0,64.6299,64.6373,64.615,64.6224,163197.0
2019-10-16 15:10:00,86.98,86.98,86.96,86.98,148351.0,64.6224,64.6224,64.6076,64.6224,148351.0
2019-10-16 15:20:00,86.97,86.98,86.96,86.96,104584.0,64.615,64.6224,64.6076,64.6076,104584.0
2019-10-16 15:30:00,86.96,86.98,86.96,86.98,253480.0,64.6076,64.6224,64.6076,64.6224,253480.0
2019-10-16 15:40:00,86.98,86.98,86.96,86.98,367460.0,64.6224,64.6224,64.6076,64.6224,367460.0
2019-10-16 15:50:00,86.98,86.99,86.94,86.95,1122001.0,64.6224,64.6299,64.5927,64.6001,1122001.0
2019-10-17 09:30:00,87.01,87.04,87.0,87.01,201780.0,64.6447,64.667,64.6373,64.6447,201780.0
2019-10-17 09:40:00,87.01,87.05,87.01,87.04,153674.0,64.6447,64.6744,64.6447,64.667,153674.0
2019-10-17 09:50:00,87.05,87.06,87.03,87.05,107621.0,64.6744,64.6819,64.6596,64.6744,107621.0
2019-10-17 10:00:00,87.05,87.06,87.02,87.03,252706.0,64.6744,64.6819,64.6522,64.6596,252706.0
2019-10-17 10:10:00,87.04,87.06,87.03,87.05,207440.0,64.667,64.6819,64.6596,64.6744,207440.0
2019-10-17 10:20:00,87.05,87.07,87.03,87.04,194667.0,64.6744,64.6893,64.6596,64.667,194667.0
2019-10-17 10:30:00,87.04,87.05,87.01,87.05,91536.0,64.667,64.6744,64.6447,64.6744,91536.0
2019-10-17 10:40:00,87.05,87.07,87.02,87.03,156939.0,64.6744,64.6893,64.6522,64.6596,156939.0
2019-10-17 10:50:00,87.02,87.05,87.01,87.04,167584.0,64.6522,64.6744,64.6447,64.667,167584.0
2019-10-17 11:00:00,87.04,87.05,87.0,87.03,286804.0,64.667,64.6744,64.6373,64.6596,286804.0
2019-10-17 11:10:00,87.04,87.06,87.04,87.06,79025.0,64.667,64.6819,64.667,64.6819,79025.0
2019-10-17 11:20:00,87.06,87.07,87.05,87.06,173226.0,64.6819,64.6893,64.6744,64.6819,173226.0
2019-10-17 11:30:00,87.06,87.06,87.03,87.05,265585.0,64.6819,64.6819,64.6596,64.6744,265585.0
2019-10-17 11:40:00,87.04,87.05,87.03,87.04,48134.0,64.667,64.6744,64.6596,64.667,48134.0
2019-10-17 11:50:00,87.04,87.04,87.01,87.03,101233.0,64.667,64.667,64.6447,64.6596,101233.0
2019-10-17 12:00:00,87.03,87.04,87.01,87.04,2549917.0,64.6596,64.667,64.6447,64.667,2549917.0
2019-10-17 12:10:00,87.04,87.08,87.03,87.07,1519034.0,64.667,64.6967,64.6596,64.6893,1519034.0
2019-10-17 12:20:00,87.06,87.1,87.06,87.09,234062.0,64.6819,64.7116,64.6819,64.7042,234062.0
2019-10-17 12:30:00,87.09,87.1,87.09,87.09,44921.0,64.7042,64.7116,64.7042,64.7042,44921.0
2019-10-17 12:40:00,87.09,87.1,87.09,87.1,15107.0,64.7042,64.7116,64.7042,64.7116,15107.0
2019-10-17 12:50:00,87.09,87.1,87.09,87.09,13338.0,64.7042,64.7116,64.7042,64.7042,13338.0
2019-10-17 13:00:00,87.1,87.1,87.09,87.1,59613.0,64.7116,64.7116,64.7042,64.7116,59613.0
2019-10-17 13:10:00,87.09,87.1,87.08,87.09,765854.0,64.7042,64.7116,64.6967,64.7042,765854.0
2019-10-17 13:20:00,87.09,87.09,87.07,87.08,150741.0,64.7042,64.7042,64.6893,64.6967,150741.0
2019-10-17 13:30:00,87.08,87.09,87.07,87.09,170451.0,64.6967,64.7042,64.6893,64.7042,170451.0
2019-10-17 13:40:00,87.09,87.1,87.08,87.09,125684.0,64.7042,64.7116,64.6967,64.7042,125684.0
2019-10-17 13:50:00,87.09,87.1,87.09,87.1,53260.0,64.7042,64.7116,64.7042,64.7116,53260.0
2019-10-17 14:00:00,87.09,87.1,87.07,87.09,489684.0,64.7042,64.7116,64.6893,64.7042,489684.0
2019-10-17 14:10:00,87.08,87.09,87.07,87.08,109675.0,64.6967,64.7042,64.6893,64.6967,109675.0
2019-10-17 14:20:00,87.08,87.09,87.07,87.09,92628.0,64.6967,64.7042,64.6893,64.7042,92628.0
2019-10-17 14:30:00,87.09,87.09,87.08,87.09,40375.0,64.7042,64.7042,64.6967,64.7042,40375.0
2019-10-17 14:40:00,87.09,87.09,87.08,87.09,164767.0,64.7042,64.7042,64.6967,64.7042,164767.0
2019-10-17 14:50:00,87.08,87.1,87.08,87.09,86487.0,64.6967,64.7116,64.6967,64.7042,86487.0
2019-10-17 15:00:00,87.09,87.1,87.08,87.08,158637.0,64.7042,64.7116,64.6967,64.6967,158637.0
2019-10-17 15:10:00,87.08,87.09,87.07,87.07,158092.0,64.6967,64.7042,64.6893,64.6893,158092.0
2019-10-17 15:20:00,87.07,87.08,87.07,87.08,104092.0,64.6893,64.6967,64.6893,64.6967,104092.0
2019-10-17 15:30:00,87.08,87.09,87.08,87.09,399267.0,64.6967,64.7042,64.6967,64.7042,399267.0
2019-10-17 15:40:00,87.09,87.1,87.08,87.08,387378.0,64.7042,64.7116,64.6967,64.6967,387378.0
2019-10-17 15:50:00,87.08,87.1,87.05,87.07,1188845.0,64.6967,64.7116,64.6744,64.6893,1188845.0
2019-10-18 09:30:00,87.07,87.12,87.06,87.12,277661.0,64.6893,64.7265,64.6819,64.7265,277661.0
2019-10-18 09:40:00,87.12,87.13,87.1,87.12,138989.0,64.7265,64.7339,64.7116,64.7265,138989.0
2019-10-18 09:50:00,87.12,87.12,87.08,87.1,163251.0,64.7265,64.7265,64.6967,64.7116,163251.0
2019-10-18 10:00:00,87.1,87.1,87.06,87.08,227528.0,64.7116,64.7116,64.6819,64.6967,227528.0
2019-10-18 10:10:00,87.08,87.1,87.06,87.08,527065.0,64.6967,64.7116,64.6819,64.6967,527065.0
2019-10-18 10:20:00,87.08,87.1,87.07,87.08,639119.0,64.6967,64.7116,64.6893,64.6967,639119.0
2019-10-18 10:30:00,87.08,87.08,87.03,87.05,290422.0,64.6967,64.6967,64.6596,64.6744,290422.0
2019-10-18 10:40:00,87.05,87.05,87.01,87.02,250218.0,64.6744,64.6744,64.6447,64.6522,250218.0
2019-10-18 10:50:00,87.02,87.04,87.01,87.04,109954.0,64.6522,64.667,64.6447,64.667,109954.0
2019-10-18 11:00:00,87.04,87.06,87.03,87.04,146794.0,64.667,64.6819,64.6596,64.667,146794.0
2019-10-18 11:10:00,87.03,87.07,87.03,87.07,128186.0,64.6596,64.6893,64.6596,64.6893,128186.0
2019-10-18 11:20:00,87.06,87.07,87.06,87.06,77162.0,64.6819,64.6893,64.6819,64.6819,77162.0
2019-10-18 11:30:00,87.07,87.07,87.04,87.07,137227.0,64.6893,64.6893,64.667,64.6893,137227.0
2019-10-18 11:40:00,87.06,87.07,87.03,87.04,51055.0,64.6819,64.6893,64.6596,64.667,51055.0
2019-10-18 11:50:00,87.04,87.04,87.01,87.03,391724.0,64.667,64.667,64.6447,64.6596,391724.0
2019-10-18 12:00:00,87.03,87.04,87.02,87.02,212231.0,64.6596,64.667,64.6522,64.6522,212231.0
2019-10-18 12:10:00,87.03,87.03,86.98,87.0,329075.0,64.6596,64.6596,64.6224,64.6373,329075.0
2019-10-18 12:20:00,86.99,87.01,86.96,87.0,247786.0,64.6299,64.6447,64.6076,64.6373,247786.0
2019-10-18 12:30:00,87.0,87.02,86.98,86.99,678999.0,64.6373,64.6522,64.6224,64.6299,678999.0
2019-10-18 12:40:00,87.0,87.01,86.97,87.0,1161540.0,64.6373,64.6447,64.615,64.6373,1161540.0
2019-10-18 12:50:00,87.01,87.03,87.0,87.03,224220.0,64.6447,64.6596,64.6373,64.6596,224220.0
2019-10-18 13:00:00,87.03,87.05,87.03,87.05,258483.0,64.6596,64.6744,64.6596,64.6744,258483.0
2019-10-18 13:10:00,87.04,87.06,87.03,87.05,219745.0,64.667,64.6819,64.6596,64.6744,219745.0
2019-10-18 13:20:00,87.04,87.05,87.04,87.04,135633.0,64.667,64.6744,64.667,64.667,135633.0
2019-10-18 13:30:00,87.05,87.05,87.03,87.04,73854.0,64.6744,64.6744,64.6596,64.667,73854.0
2019-10-18 13:40:00,87.04,87.05,87.02,87.05,182030.0,64.667,64.6744,64.6522,64.6744,182030.0
2019-10-18 13:50:00,87.05,87.05,87.03,87.04,247653.0,64.6744,64.6744,64.6596,64.667,247653.0
2019-10-18 14:00:00,87.04,87.06,87.02,87.05,417288.0,64.667,64.6819,64.6522,64.6744,417288.0
2019-10-18 14:10:00,87.05,87.06,87.04,87.05,90045.0,64.6744,64.6819,64.667,64.6744,90045.0
2019-10-18 14:20:00,87.05,87.09,87.04,87.08,704719.0,64.6744,64.7042,64.667,64.6967,704719.0
2019-10-18 14:30:00,87.07,87.08,87.06,87.07,164709.0,64.6893,64.6967,64.6819,64.6893,164709.0
2019-10-18 14:40:00,87.06,87.08,87.06,87.08,266984.0,64.6819,64.6967,64.6819,64.6967,266984.0
2019-10-18 14:50:00,87.07,87.08,87.07,87.08,212005.0,64.6893,64.6967,64.6893,64.6967,212005.0
2019-10-18 15:00:00,87.08,87.09,87.07,87.09,315214.0,64.6967,64.7042,64.6893,64.7042,315214.0
2019-10-18 15:10:00,87.09,87.12,87.09,87.11,588518.0,64.7042,64.7265,64.7042,64.719,588518.0
2019-10-18 15:20:00,87.12,87.12,87.11,87.11,458563.0,64.7265,64.7265,64.719,64.719,458563.0
2019-10-18 15:30:00,87.11,87.13,87.11,87.12,677088.0,64.719,64.7339,64.719,64.7265,677088.0
2019-10-18 15:40:00,87.12,87.12,87.1,87.11,973645.0,64.7265,64.7265,64.7116,64.719,973645.0
2019-10-18 15:50:00,87.11,87.12,87.08,87.08,2983888.0,64.719,64.7265,64.6967,64.6967,2983888.0
2019-10-21 09:30:00,87.16,87.17,87.12,87.15,149724.0,64.7562,64.7636,64.7265,64.7487,149724.0
2019-10-21 09:40:00,87.15,87.17,87.14,87.15,410492.0,64.7487,64.7636,64.7413,64.7487,410492.0
2019-10-21 09:50:00,87.15,87.16,87.13,87.14,286520.0,64.7487,64.7562,64.7339,64.7413,286520.0
2019-10-21 10:00:00,87.14,87.15,87.11,87.14,317875.0,64.7413,64.7487,64.719,64.7413,317875.0
2019-10-21 10:10:00,87.13,87.15,87.13,87.14,169696.0,64.7339,64.7487,64.7339,64.7413,169696.0
2019-10-21 10:20:00,87.14,87.15,87.14,87.15,222510.0,64.7413,64.7487,64.7413,64.7487,222510.0
2019-10-21 10:30:00,87.14,87.15,87.13,87.15,101465.0,64.7413,64.7487,64.7339,64.7487,101465.0
2019-10-21 10:40:00,87.15,87.15,87.13,87.14,83206.0,64.7487,64.7487,64.7339,64.7413,83206.0
2019-10-21 10:50:00,87.14,87.15,87.13,87.15,90170.0,64.7413,64.7487,64.7339,64.7487,90170.0
2019-10-21 11:00:00,87.15,87.16,87.14,87.16,566944.0,64.7487,64.7562,64.7413,64.7562,566944.0
2019-10-21 11:10:00,87.16,87.17,87.15,87.17,247598.0,64.7562,64.7636,64.7487,64.7636,247598.0
2019-10-21 11:20:00,87.16,87.17,87.15,87.16,300495.0,64.7562,64.7636,64.7487,64.7562,300495.0
2019-10-21 11:30:00,87.16,87.16,87.14,87.16,136361.0,64.7562,64.7562,64.7413,64.7562,136361.0
2019-10-21 11:40:00,87.15,87.16,87.15,87.15,29447.0,64.7487,64.7562,64.7487,64.7487,29447.0
2019-10-21 11:50:00,87.16,87.16,87.14,87.16,154556.0,64.7562,64.7562,64.7413,64.7562,154556.0
2019-10-21 12:00:00,87.15,87.15,87.13,87.14,98009.0,64.7487,64.7487,64.7339,64.7413,98009.0
2019-10-21 12:10:00,87.14,87.14,87.13,87.13,51652.0,64.7413,64.7413,64.7339,64.7339,51652.0
2019-10-21 12:20:00,87.13,87.14,87.13,87.14,182323.0,64.7339,64.7413,64.7339,64.7413,182323.0
2019-10-21 12:30:00,87.14,87.15,87.14,87.15,90588.0,64.7413,64.7487,64.7413,64.7487,90588.0
2019-10-21 12:40:00,87.14,87.15,87.14,87.15,79847.0,64.7413,64.7487,64.7413,64.7487,79847.0
2019-10-21 12:50:00,87.14,87.15,87.14,87.15,36489.0,64.7413,64.7487,64.7413,64.7487,36489.0
2019-10-21 13:00:00,87.14,87.15,87.14,87.14,105850.0,64.7413,64.7487,64.7413,64.7413,105850.0
2019-10-21 13:10:00,87.14,87.15,87.14,87.14,33973.0,64.7413,64.7487,64.7413,64.7413,33973.0
2019-10-21 13:20:00,87.14,87.15,87.13,87.13,347992.0,64.7413,64.7487,64.7339,64.7339,347992.0
2019-10-21 13:30:00,87.13,87.14,87.13,87.14,78434.0,64.7339,64.7413,64.7339,64.7413,78434.0
2019-10-21 13:40:00,87.13,87.14,87.13,87.14,551970.0,64.7339,64.7413,64.7339,64.7413,551970.0
2019-10-21 13:50:00,87.13,87.14,87.13,87.14,221839.0,64.7339,64.7413,64.7339,64.7413,221839.0
2019-10-21 14:00:00,87.14,87.15,87.13,87.15,109302.0,64.7413,64.7487,64.7339,64.7487,109302.0
2019-10-21 14:10:00,87.15,87.15,87.12,87.13,444862.0,64.7487,64.7487,64.7265,64.7339,444862.0
2019-10-21 14:20:00,87.13,87.13,87.12,87.13,85724.0,64.7339,64.7339,64.7265,64.7339,85724.0
2019-10-21 14:30:00,87.13,87.14,87.12,87.14,287053.0,64.7339,64.7413,64.7265,64.7413,287053.0
2019-10-21 14:40:00,87.13,87.14,87.13,87.14,78438.0,64.7339,64.7413,64.7339,64.7413,78438.0
2019-10-21 14:50:00,87.14,87.14,87.13,87.14,38998.0,64.7413,64.7413,64.7339,64.7413,38998.0
2019-10-21 15:00:00,87.13,87.14,87.13,87.14,107067.0,64.7339,64.7413,64.7339,64.7413,107067.0
2019-10-21 15:10:00,87.14,87.14,87.13,87.14,67884.0,64.7413,64.7413,64.7339,64.7413,67884.0
2019-10-21 15:20:00,87.13,87.14,87.12,87.13,383113.0,64.7339,64.7413,64.7265,64.7339,383113.0
2019-10-21 15:30:00,87.14,87.14,87.13,87.14,90807.0,64.7413,64.7413,64.7339,64.7413,90807.0
2019-10-21 15:40:00,87.14,87.14,87.13,87.14,534028.0,64.7413,64.7413,64.7339,64.7413,534028.0
2019-10-21 15:50:00,87.14,87.14,87.12,87.12,669537.0,64.7413,64.7413,64.7265,64.7265,669537.0
2019-10-22 09:30:00,87.18,87.18,87.1,87.13,562910.0,64.771,64.771,64.7116,64.7339,562910.0
2019-10-22 09:40:00,87.12,87.13,87.1,87.11,424845.0,64.7265,64.7339,64.7116,64.719,424845.0
2019-10-22 09:50:00,87.11,87.12,87.1,87.11,640627.0,64.719,64.7265,64.7116,64.719,640627.0
2019-10-22 10:00:00,87.11,87.13,87.1,87.11,755739.0,64.719,64.7339,64.7116,64.719,755739.0
2019-10-22 10:10:00,87.11,87.11,87.1,87.11,117835.0,64.719,64.719,64.7116,64.719,117835.0
2019-10-22 10:20:00,87.11,87.13,87.1,87.12,301668.0,64.719,64.7339,64.7116,64.7265,301668.0
2019-10-22 10:30:00,87.12,87.13,87.11,87.12,286360.0,64.7265,64.7339,64.719,64.7265,286360.0
2019-10-22 10:40:00,87.13,87.14,87.11,87.11,215605.0,64.7339,64.7413,64.719,64.719,215605.0
2019-10-22 10:50:00,87.12,87.14,87.1,87.12,218949.0,64.7265,64.7413,64.7116,64.7265,218949.0
2019-10-22 11:00:00,87.13,87.14,87.11,87.14,149490.0,64.7339,64.7413,64.719,64.7413,149490.0
2019-10-22 11:10:00,87.14,87.14,87.11,87.13,353521.0,64.7413,64.7413,64.719,64.7339,353521.0
2019-10-22 11:20:00,87.13,87.13,87.12,87.12,145046.0,64.7339,64.7339,64.7265,64.7265,145046.0
2019-10-22 11:30:00,87.13,87.13,87.11,87.12,828547.0,64.7339,64.7339,64.719,64.7265,828547.0
2019-10-22 11:40:00,87.12,87.12,87.11,87.12,151200.0,64.7265,64.7265,64.719,64.7265,151200.0
2019-10-22 11:50:00,87.11,87.12,87.08,87.1,311560.0,64.719,64.7265,64.6967,64.7116,311560.0
2019-10-22 12:00:00,87.11,87.11,87.08,87.11,305245.0,64.719,64.719,64.6967,64.719,305245.0
2019-10-22 12:10:00,87.11,87.12,87.1,87.12,91383.0,64.719,64.7265,64.7116,64.7265,91383.0
2019-10-22 12:20:00,87.12,87.13,87.11,87.13,83816.0,64.7265,64.7339,64.719,64.7339,83816.0
2019-10-22 12:30:00,87.13,87.13,87.12,87.12,14605.0,64.7339,64.7339,64.7265,64.7265,14605.0
2019-10-22 12:40:00,87.12,87.13,87.11,87.11,90765.0,64.7265,64.7339,64.719,64.719,90765.0
2019-10-22 12:50:00,87.12,87.12,87.1,87.12,43584.0,64.7265,64.7265,64.7116,64.7265,43584.0
2019-10-22 13:00:00,87.12,87.12,87.1,87.12,131530.0,64.7265,64.7265,64.7116,64.7265,131530.0
2019-10-22 13:10:00,87.12,87.12,87.1,87.1,69891.0,64.7265,64.7265,64.7116,64.7116,69891.0
2019-10-22 13:20:00,87.1,87.12,87.1,87.12,155411.0,64.7116,64.7265,64.7116,64.7265,155411.0
2019-10-22 13:30:00,87.12,87.13,87.11,87.13,136690.0,64.7265,64.7339,64.719,64.7339,136690.0
2019-10-22 13:40:00,87.13,87.14,87.12,87.12,111575.0,64.7339,64.7413,64.7265,64.7265,111575.0
2019-10-22 13:50:00,87.12,87.13,87.12,87.13,181254.0,64.7265,64.7339,64.7265,64.7339,181254.0
2019-10-22 14:00:00,87.13,87.14,87.12,87.14,270109.0,64.7339,64.7413,64.7265,64.7413,270109.0
2019-10-22 14:10:00,87.14,87.14,87.13,87.14,110054.0,64.7413,64.7413,64.7339,64.7413,110054.0
2019-10-22 14:20:00,87.14,87.14,87.12,87.13,169977.0,64.7413,64.7413,64.7265,64.7339,169977.0
2019-10-22 14:30:00,87.13,87.14,87.1,87.13,412213.0,64.7339,64.7413,64.7116,64.7339,412213.0
2019-10-22 14:40:00,87.13,87.13,87.1,87.11,183880.0,64.7339,64.7339,64.7116,64.719,183880.0
2019-10-22 14:50:00,87.11,87.12,87.08,87.11,145167.0,64.719,64.7265,64.6967,64.719,145167.0
2019-10-22 15:00:00,87.11,87.14,87.1,87.12,532886.0,64.719,64.7413,64.7116,64.7265,532886.0
2019-10-22 15:10:00,87.12,87.15,87.11,87.15,206931.0,64.7265,64.7487,64.719,64.7487,206931.0
2019-10-22 15:20:00,87.14,87.17,87.14,87.17,220594.0,64.7413,64.7636,64.7413,64.7636,220594.0
2019-10-22 15:30:00,87.17,87.17,87.14,87.15,846535.0,64.7636,64.7636,64.7413,64.7487,846535.0
2019-10-22 15:40:00,87.15,87.16,87.11,87.13,412411.0,64.7487,64.7562,64.719,64.7339,412411.0
2019-10-22 15:50:00,87.13,87.16,87.11,87.13,2773630.0,64.7339,64.7562,64.719,64.7339,2773630.0
2019-10-23 09:30:00,87.15,87.17,87.09,87.17,289494.0,64.7487,64.7636,64.7042,64.7636,289494.0
2019-10-23 09:40:00,87.17,87.18,87.16,87.17,153034.0,64.7636,64.771,64.7562,64.7636,153034.0
2019-10-23 09:50:00,87.18,87.18,87.15,87.16,1760102.0,64.771,64.771,64.7487,64.7562,1760102.0
2019-10-23 10:00:00,87.16,87.17,87.15,87.16,222615.0,64.7562,64.7636,64.7487,64.7562,222615.0
2019-10-23 10:10:00,87.16,87.16,87.14,87.16,146038.0,64.7562,64.7562,64.7413,64.7562,146038.0
2019-10-23 10:20:00,87.15,87.17,87.15,87.16,102324.0,64.7487,64.7636,64.7487,64.7562,102324.0
2019-10-23 10:30:00,87.16,87.17,87.14,87.15,162490.0,64.7562,64.7636,64.7413,64.7487,162490.0
2019-10-23 10:40:00,87.15,87.17,87.14,87.17,59899.0,64.7487,64.7636,64.7413,64.7636,59899.0
2019-10-23 10:50:00,87.17,87.19,87.16,87.18,380527.0,64.7636,64.7785,64.7562,64.771,380527.0
2019-10-23 11:00:00,87.18,87.19,87.18,87.19,109170.0,64.771,64.7785,64.771,64.7785,109170.0
2019-10-23 11:10:00,87.19,87.2,87.17,87.19,603322.0,64.7785,64.7859,64.7636,64.7785,603322.0
2019-10-23 11:20:00,87.19,87.19,87.16,87.17,152823.0,64.7785,64.7785,64.7562,64.7636,152823.0
2019-10-23 11:30:00,87.17,87.17,87.15,87.16,64569.0,64.7636,64.7636,64.7487,64.7562,64569.0
2019-10-23 11:40:00,87.16,87.18,87.16,87.17,42351.0,64.7562,64.771,64.7562,64.7636,42351.0
2019-10-23 11:50:00,87.17,87.18,87.16,87.16,43162.0,64.7636,64.771,64.7562,64.7562,43162.0
2019-10-23 12:00:00,87.17,87.18,87.16,87.17,36407.0,64.7636,64.771,64.7562,64.7636,36407.0
2019-10-23 12:10:00,87.17,87.2,87.17,87.19,52349.0,64.7636,64.7859,64.7636,64.7785,52349.0
2019-10-23 12:20:00,87.19,87.2,87.18,87.19,48857.0,64.7785,64.7859,64.771,64.7785,48857.0
2019-10-23 12:30:00,87.19,87.2,87.17,87.2,187412.0,64.7785,64.7859,64.7636,64.7859,187412.0
2019-10-23 12:40:00,87.2,87.2,87.19,87.2,56883.0,64.7859,64.7859,64.7785,64.7859,56883.0
2019-10-23 12:50:00,87.2,87.2,87.17,87.18,129846.0,64.7859,64.7859,64.7636,64.771,129846.0
2019-10-23 13:00:00,87.18,87.19,87.17,87.19,194697.0,64.771,64.7785,64.7636,64.7785,194697.0
2019-10-23 13:10:00,87.19,87.19,87.17,87.18,670896.0,64.7785,64.7785,64.7636,64.771,670896.0
2019-10-23 13:20:00,87.19,87.2,87.18,87.19,340834.0,64.7785,64.7859,64.771,64.7785,340834.0
2019-10-23 13:30:00,87.19,87.2,87.19,87.2,195289.0,64.7785,64.7859,64.7785,64.7859,195289.0
2019-10-23 13:40:00,87.2,87.2,87.19,87.2,39794.0,64.7859,64.7859,64.7785,64.7859,39794.0
2019-10-23 13:50:00,87.2,87.21,87.19,87.2,125992.0,64.7859,64.7933,64.7785,64.7859,125992.0
2019-10-23 14:00:00,87.19,87.2,87.18,87.18,109010.0,64.7785,64.7859,64.771,64.771,109010.0
2019-10-23 14:10:00,87.19,87.19,87.17,87.17,494509.0,64.7785,64.7785,64.7636,64.7636,494509.0
2019-10-23 14:20:00,87.17,87.19,87.17,87.19,192266.0,64.7636,64.7785,64.7636,64.7785,192266.0
2019-10-23 14:30:00,87.19,87.19,87.17,87.17,247448.0,64.7785,64.7785,64.7636,64.7636,247448.0
2019-10-23 14:40:00,87.17,87.19,87.17,87.19,155057.0,64.7636,64.7785,64.7636,64.7785,155057.0
2019-10-23 14:50:00,87.18,87.19,87.18,87.19,28302.0,64.771,64.7785,64.771,64.7785,28302.0
2019-10-23 15:00:00,87.19,87.2,87.18,87.19,23303.0,64.7785,64.7859,64.771,64.7785,23303.0
2019-10-23 15:10:00,87.2,87.21,87.19,87.19,278913.0,64.7859,64.7933,64.7785,64.7785,278913.0
2019-10-23 15:20:00,87.2,87.21,87.19,87.2,95638.0,64.7859,64.7933,64.7785,64.7859,95638.0
2019-10-23 15:30:00,87.21,87.22,87.2,87.21,103096.0,64.7933,64.8007,64.7859,64.7933,103096.0
2019-10-23 15:40:00,87.21,87.22,87.21,87.22,123392.0,64.7933,64.8007,64.7933,64.8007,123392.0
2019-10-23 15:50:00,87.22,87.23,87.21,87.22,422037.0,64.8007,64.8082,64.7933,64.8007,422037.0
2019-10-24 09:30:00,87.26,87.3,87.24,87.24,410220.0,64.8305,64.8602,64.8156,64.8156,410220.0
2019-10-24 09:40:00,87.24,87.25,87.21,87.22,187594.0,64.8156,64.823,64.7933,64.8007,187594.0
2019-10-24 09:50:00,87.22,87.23,87.17,87.2,474829.0,64.8007,64.8082,64.7636,64.7859,474829.0
2019-10-24 10:00:00,87.2,87.22,87.19,87.21,523555.0,64.7859,64.8007,64.7785,64.7933,523555.0
2019-10-24 10:10:00,87.21,87.23,87.19,87.2,153745.0,64.7933,64.8082,64.7785,64.7859,153745.0
2019-10-24 10:20:00,87.2,87.22,87.19,87.22,42819.0,64.7859,64.8007,64.7785,64.8007,42819.0
2019-10-24 10:30:00,87.21,87.25,87.19,87.24,506737.0,64.7933,64.823,64.7785,64.8156,506737.0
2019-10-24 10:40:00,87.25,87.26,87.24,87.26,216105.0,64.823,64.8305,64.8156,64.8305,216105.0
2019-10-24 10:50:00,87.26,87.26,87.24,87.25,237184.0,64.8305,64.8305,64.8156,64.823,237184.0
2019-10-24 11:00:00,87.26,87.27,87.25,87.25,204366.0,64.8305,64.8379,64.823,64.823,204366.0
2019-10-24 11:10:00,87.26,87.27,87.24,87.25,158144.0,64.8305,64.8379,64.8156,64.823,158144.0
2019-10-24 11:20:00,87.25,87.27,87.23,87.26,347971.0,64.823,64.8379,64.8082,64.8305,347971.0
2019-10-24 11:30:00,87.27,87.27,87.24,87.25,1578406.0,64.8379,64.8379,64.8156,64.823,1578406.0
2019-10-24 11:40:00,87.25,87.26,87.24,87.25,501619.0,64.823,64.8305,64.8156,64.823,501619.0
2019-10-24 11:50:00,87.25,87.26,87.23,87.26,1372639.0,64.823,64.8305,64.8082,64.8305,1372639.0
2019-10-24 12:00:00,87.26,87.26,87.22,87.23,91666.0,64.8305,64.8305,64.8007,64.8082,91666.0
2019-10-24 12:10:00,87.23,87.24,87.19,87.2,387445.0,64.8082,64.8156,64.7785,64.7859,387445.0
2019-10-24 12:20:00,87.2,87.24,87.2,87.23,91044.0,64.7859,64.8156,64.7859,64.8082,91044.0
2019-10-24 12:30:00,87.23,87.24,87.22,87.24,375412.0,64.8082,64.8156,64.8007,64.8156,375412.0
2019-10-24 12:40:00,87.24,87.25,87.23,87.25,227384.0,64.8156,64.823,64.8082,64.823,227384.0
2019-10-24 12:50:00,87.25,87.25,87.23,87.23,369708.0,64.823,64.823,64.8082,64.8082,369708.0
2019-10-24 13:00:00,87.23,87.24,87.23,87.23,65498.0,64.8082,64.8156,64.8082,64.8082,65498.0
2019-10-24 13:10:00,87.23,87.25,87.23,87.23,141656.0,64.8082,64.823,64.8082,64.8082,141656.0
2019-10-24 13:20:00,87.23,87.24,87.23,87.23,39088.0,64.8082,64.8156,64.8082,64.8082,39088.0
2019-10-24 13:30:00,87.23,87.24,87.22,87.23,122373.0,64.8082,64.8156,64.8007,64.8082,122373.0
2019-10-24 13:40:00,87.23,87.24,87.22,87.23,765874.0,64.8082,64.8156,64.8007,64.8082,765874.0
2019-10-24 13:50:00,87.23,87.24,87.21,87.22,813096.0,64.8082,64.8156,64.7933,64.8007,813096.0
2019-10-24 14:00:00,87.22,87.23,87.22,87.23,83130.0,64.8007,64.8082,64.8007,64.8082,83130.0
2019-10-24 14:10:00,87.22,87.23,87.22,87.23,50154.0,64.8007,64.8082,64.8007,64.8082,50154.0
2019-10-24 14:20:00,87.23,87.24,87.22,87.24,119470.0,64.8082,64.8156,64.8007,64.8156,119470.0
2019-10-24 14:30:00,87.23,87.26,87.23,87.26,666035.0,64.8082,64.8305,64.8082,64.8305,666035.0
2019-10-24 14:40:00,87.26,87.27,87.25,87.27,156653.0,64.8305,64.8379,64.823,64.8379,156653.0
2019-10-24 14:50:00,87.27,87.28,87.26,87.28,757700.0,64.8379,64.8453,64.8305,64.8453,757700.0
2019-10-24 15:00:00,87.28,87.29,87.27,87.29,201435.0,64.8453,64.8528,64.8379,64.8528,201435.0
2019-10-24 15:10:00,87.29,87.29,87.28,87.29,82863.0,64.8528,64.8528,64.8453,64.8528,82863.0
2019-10-24 15:20:00,87.29,87.29,87.28,87.29,143825.0,64.8528,64.8528,64.8453,64.8528,143825.0
2019-10-24 15:30:00,87.29,87.29,87.28,87.29,115528.0,64.8528,64.8528,64.8453,64.8528,115528.0
2019-10-24 15:40:00,87.29,87.3,87.28,87.3,191235.0,64.8528,64.8602,64.8453,64.8602,191235.0
2019-10-24 15:50:00,87.3,87.32,87.29,87.31,663983.0,64.8602,64.875,64.8528,64.8676,663983.0
2019-10-25 09:30:00,87.3,87.34,87.3,87.34,249109.0,64.8602,64.8899,64.8602,64.8899,249109.0
2019-10-25 09:40:00,87.34,87.34,87.33,87.34,60231.0,64.8899,64.8899,64.8825,64.8899,60231.0
2019-10-25 09:50:00,87.34,87.35,87.33,87.35,219406.0,64.8899,64.8973,64.8825,64.8973,219406.0
2019-10-25 10:00:00,87.34,87.35,87.34,87.35,193360.0,64.8899,64.8973,64.8899,64.8973,193360.0
2019-10-25 10:10:00,87.35,87.36,87.34,87.36,149810.0,64.8973,64.9048,64.8899,64.9048,149810.0
2019-10-25 10:20:00,87.36,87.37,87.35,87.37,409062.0,64.9048,64.9122,64.8973,64.9122,409062.0
2019-10-25 10:30:00,87.37,87.38,87.36,87.38,197644.0,64.9122,64.9196,64.9048,64.9196,197644.0
2019-10-25 10:40:00,87.38,87.4,87.37,87.4,271334.0,64.9196,64.9345,64.9122,64.9345,271334.0
2019-10-25 10:50:00,87.4,87.4,87.39,87.4,182830.0,64.9345,64.9345,64.927,64.9345,182830.0
2019-10-25 11:00:00,87.4,87.41,87.39,87.41,258747.0,64.9345,64.9419,64.927,64.9419,258747.0
2019-10-25 11:10:00,87.41,87.41,87.4,87.41,386609.0,64.9419,64.9419,64.9345,64.9419,386609.0
2019-10-25 11:20:00,87.41,87.41,87.39,87.4,382753.0,64.9419,64.9419,64.927,64.9345,382753.0
2019-10-25 11:30:00,87.4,87.41,87.39,87.4,503146.0,64.9345,64.9419,64.927,64.9345,503146.0
2019-10-25 11:40:00,87.4,87.41,87.38,87.38,287096.0,64.9345,64.9419,64.9196,64.9196,287096.0
2019-10-25 11:50:00,87.39,87.4,87.37,87.37,397307.0,64.927,64.9345,64.9122,64.9122,397307.0
2019-10-25 12:00:00,87.38,87.38,87.35,87.36,317729.0,64.9196,64.9196,64.8973,64.9048,317729.0
2019-10-25 12:10:00,87.36,87.38,87.36,87.37,661528.0,64.9048,64.9196,64.9048,64.9122,661528.0
2019-10-25 12:20:00,87.36,87.39,87.36,87.39,636407.0,64.9048,64.927,64.9048,64.927,636407.0
2019-10-25 12:30:00,87.39,87.39,87.38,87.39,86375.0,64.927,64.927,64.9196,64.927,86375.0
2019-10-25 12:40:00,87.38,87.39,87.37,87.39,221525.0,64.9196,64.927,64.9122,64.927,221525.0
2019-10-25 12:50:00,87.39,87.4,87.38,87.39,849841.0,64.927,64.9345,64.9196,64.927,849841.0
2019-10-25 13:00:00,87.39,87.4,87.38,87.39,399794.0,64.927,64.9345,64.9196,64.927,399794.0
2019-10-25 13:10:00,87.39,87.4,87.38,87.39,76316.0,64.927,64.9345,64.9196,64.927,76316.0
2019-10-25 13:20:00,87.4,87.4,87.39,87.4,16435.0,64.9345,64.9345,64.927,64.9345,16435.0
2019-10-25 13:30:00,87.4,87.4,87.39,87.4,39221.0,64.9345,64.9345,64.927,64.9345,39221.0
2019-10-25 13:40:00,87.4,87.4,87.39,87.4,132017.0,64.9345,64.9345,64.927,64.9345,132017.0
2019-10-25 13:50:00,87.4,87.4,87.38,87.39,85208.0,64.9345,64.9345,64.9196,64.927,85208.0
2019-10-25 14:00:00,87.39,87.39,87.37,87.38,132892.0,64.927,64.927,64.9122,64.9196,132892.0
2019-10-25 14:10:00,87.38,87.39,87.37,87.39,78098.0,64.9196,64.927,64.9122,64.927,78098.0
2019-10-25 14:20:00,87.39,87.39,87.37,87.39,98169.0,64.927,64.927,64.9122,64.927,98169.0
2019-10-25 14:30:00,87.39,87.39,87.37,87.38,63698.0,64.927,64.927,64.9122,64.9196,63698.0
2019-10-25 14:40:00,87.38,87.4,87.37,87.4,246966.0,64.9196,64.9345,64.9122,64.9345,246966.0
2019-10-25 14:50:00,87.4,87.42,87.39,87.41,244551.0,64.9345,64.9493,64.927,64.9419,244551.0
2019-10-25 15:00:00,87.42,87.42,87.4,87.41,164786.0,64.9493,64.9493,64.9345,64.9419,164786.0
2019-10-25 15:10:00,87.41,87.42,87.4,87.41,142797.0,64.9419,64.9493,64.9345,64.9419,142797.0
2019-10-25 15:20:00,87.41,87.41,87.4,87.41,100201.0,64.9419,64.9419,64.9345,64.9419,100201.0
2019-10-25 15:30:00,87.41,87.41,87.4,87.4,122503.0,64.9419,64.9419,64.9345,64.9345,122503.0
2019-10-25 15:40:00,87.41,87.42,87.39,87.4,659567.0,64.9419,64.9493,64.927,64.9345,659567.0
2019-10-25 15:50:00,87.4,87.41,87.37,87.38,968473.0,64.9345,64.9419,64.9122,64.9196,968473.0
2019-10-28 09:30:00,87.4,87.43,87.38,87.41,508759.0,64.9345,64.9568,64.9196,64.9419,508759.0
2019-10-28 09:40:00,87.41,87.43,87.4,87.42,234953.0,64.9419,64.9568,64.9345,64.9493,234953.0
2019-10-28 09:50:00,87.42,87.42,87.4,87.41,139609.0,64.9493,64.9493,64.9345,64.9419,139609.0
2019-10-28 10:00:00,87.41,87.42,87.41,87.42,47918.0,64.9419,64.9493,64.9419,64.9493,47918.0
2019-10-28 10:10:00,87.42,87.42,87.41,87.42,58100.0,64.9493,64.9493,64.9419,64.9493,58100.0
2019-10-28 10:20:00,87.41,87.43,87.41,87.43,198487.0,64.9419,64.9568,64.9419,64.9568,198487.0
2019-10-28 10:30:00,87.43,87.44,87.42,87.43,165977.0,64.9568,64.9642,64.9493,64.9568,165977.0
2019-10-28 10:40:00,87.43,87.44,87.42,87.43,263714.0,64.9568,64.9642,64.9493,64.9568,263714.0
2019-10-28 10:50:00,87.42,87.43,87.42,87.42,83757.0,64.9493,64.9568,64.9493,64.9493,83757.0
2019-10-28 11:00:00,87.43,87.43,87.41,87.42,293723.0,64.9568,64.9568,64.9419,64.9493,293723.0
2019-10-28 11:10:00,87.42,87.42,87.41,87.42,227633.0,64.9493,64.9493,64.9419,64.9493,227633.0
2019-10-28 11:20:00,87.42,87.42,87.4,87.41,80540.0,64.9493,64.9493,64.9345,64.9419,80540.0
2019-10-28 11:30:00,87.41,87.41,87.4,87.41,58679.0,64.9419,64.9419,64.9345,64.9419,58679.0
2019-10-28 11:40:00,87.41,87.42,87.4,87.42,219269.0,64.9419,64.9493,64.9345,64.9493,219269.0
2019-10-28 11:50:00,87.42,87.42,87.4,87.41,407865.0,64.9493,64.9493,64.9345,64.9419,407865.0
2019-10-28 12:00:00,87.41,87.41,87.4,87.41,32778.0,64.9419,64.9419,64.9345,64.9419,32778.0
2019-10-28 12:10:00,87.41,87.41,87.4,87.41,43369.0,64.9419,64.9419,64.9345,64.9419,43369.0
2019-10-28 12:20:00,87.41,87.42,87.4,87.41,194433.0,64.9419,64.9493,64.9345,64.9419,194433.0
2019-10-28 12:30:00,87.41,87.41,87.38,87.39,552033.0,64.9419,64.9419,64.9196,64.927,552033.0
2019-10-28 12:40:00,87.38,87.4,87.38,87.4,961534.0,64.9196,64.9345,64.9196,64.9345,961534.0
2019-10-28 12:50:00,87.39,87.4,87.38,87.38,218817.0,64.927,64.9345,64.9196,64.9196,218817.0
2019-10-28 13:00:00,87.39,87.39,87.38,87.38,395686.0,64.927,64.927,64.9196,64.9196,395686.0
2019-10-28 13:10:00,87.39,87.39,87.38,87.39,30259.0,64.927,64.927,64.9196,64.927,30259.0
2019-10-28 13:20:00,87.38,87.4,87.38,87.4,627205.0,64.9196,64.9345,64.9196,64.9345,627205.0
2019-10-28 13:30:00,87.4,87.4,87.38,87.4,150400.0,64.9345,64.9345,64.9196,64.9345,150400.0
2019-10-28 13:40:00,87.4,87.4,87.39,87.4,90476.0,64.9345,64.9345,64.927,64.9345,90476.0
2019-10-28 13:50:00,87.4,87.41,87.39,87.41,765859.0,64.9345,64.9419,64.927,64.9419,765859.0
2019-10-28 14:00:00,87.41,87.41,87.4,87.41,77457.0,64.9419,64.9419,64.9345,64.9419,77457.0
2019-10-28 14:10:00,87.41,87.41,87.4,87.41,30184.0,64.9419,64.9419,64.9345,64.9419,30184.0
2019-10-28 14:20:00,87.41,87.41,87.4,87.41,30190.0,64.9419,64.9419,64.9345,64.9419,30190.0
2019-10-28 14:30:00,87.41,87.42,87.4,87.42,187476.0,64.9419,64.9493,64.9345,64.9493,187476.0
2019-10-28 14:40:00,87.42,87.42,87.41,87.42,101019.0,64.9493,64.9493,64.9419,64.9493,101019.0
2019-10-28 14:50:00,87.42,87.42,87.41,87.41,95046.0,64.9493,64.9493,64.9419,64.9419,95046.0
2019-10-28 15:00:00,87.41,87.42,87.4,87.41,78982.0,64.9419,64.9493,64.9345,64.9419,78982.0
2019-10-28 15:10:00,87.41,87.42,87.4,87.41,101360.0,64.9419,64.9493,64.9345,64.9419,101360.0
2019-10-28 15:20:00,87.41,87.41,87.4,87.4,43395.0,64.9419,64.9419,64.9345,64.9345,43395.0
2019-10-28 15:30:00,87.41,87.42,87.4,87.41,121230.0,64.9419,64.9493,64.9345,64.9419,121230.0
2019-10-28 15:40:00,87.42,87.42,87.38,87.39,558925.0,64.9493,64.9493,64.9196,64.927,558925.0
2019-10-28 15:50:00,87.39,87.4,87.38,87.39,550714.0,64.927,64.9345,64.9196,64.927,550714.0
2019-10-29 09:30:00,87.37,87.38,87.33,87.36,109774.0,64.9122,64.9196,64.8825,64.9048,109774.0
2019-10-29 09:40:00,87.36,87.37,87.34,87.37,158934.0,64.9048,64.9122,64.8899,64.9122,158934.0
2019-10-29 09:50:00,87.36,87.38,87.36,87.37,241081.0,64.9048,64.9196,64.9048,64.9122,241081.0
2019-10-29 10:00:00,87.37,87.38,87.35,87.37,158708.0,64.9122,64.9196,64.8973,64.9122,158708.0
2019-10-29 10:10:00,87.37,87.37,87.36,87.37,117474.0,64.9122,64.9122,64.9048,64.9122,117474.0
2019-10-29 10:20:00,87.37,87.37,87.36,87.37,41930.0,64.9122,64.9122,64.9048,64.9122,41930.0
2019-10-29 10:30:00,87.37,87.38,87.36,87.38,96000.0,64.9122,64.9196,64.9048,64.9196,96000.0
2019-10-29 10:40:00,87.38,87.4,87.37,87.4,356234.0,64.9196,64.9345,64.9122,64.9345,356234.0
2019-10-29 10:50:00,87.4,87.4,87.38,87.39,92218.0,64.9345,64.9345,64.9196,64.927,92218.0
2019-10-29 11:00:00,87.39,87.39,87.38,87.39,11781.0,64.927,64.927,64.9196,64.927,11781.0
2019-10-29 11:10:00,87.39,87.39,87.37,87.38,136185.0,64.927,64.927,64.9122,64.9196,136185.0
2019-10-29 11:20:00,87.37,87.38,87.36,87.38,276855.0,64.9122,64.9196,64.9048,64.9196,276855.0
2019-10-29 11:30:00,87.38,87.38,87.36,87.38,487685.0,64.9196,64.9196,64.9048,64.9196,487685.0
2019-10-29 11:40:00,87.38,87.38,87.37,87.38,55027.0,64.9196,64.9196,64.9122,64.9196,55027.0
2019-10-29 11:50:00,87.38,87.38,87.34,87.35,99873.0,64.9196,64.9196,64.8899,64.8973,99873.0
2019-10-29 12:00:00,87.35,87.37,87.34,87.37,149170.0,64.8973,64.9122,64.8899,64.9122,149170.0
2019-10-29 12:10:00,87.37,87.39,87.36,87.38,269203.0,64.9122,64.927,64.9048,64.9196,269203.0
2019-10-29 12:20:00,87.38,87.39,87.38,87.39,83847.0,64.9196,64.927,64.9196,64.927,83847.0
2019-10-29 12:30:00,87.39,87.39,87.38,87.39,49568.0,64.927,64.927,64.9196,64.927,49568.0
2019-10-29 12:40:00,87.38,87.39,87.37,87.38,51975.0,64.9196,64.927,64.9122,64.9196,51975.0
2019-10-29 12:50:00,87.37,87.38,87.37,87.38,46080.0,64.9122,64.9196,64.9122,64.9196,46080.0
2019-10-29 13:00:00,87.38,87.38,87.37,87.38,81396.0,64.9196,64.9196,64.9122,64.9196,81396.0
2019-10-29 13:10:00,87.38,87.38,87.37,87.38,43030.0,64.9196,64.9196,64.9122,64.9196,43030.0
2019-10-29 13:20:00,87.38,87.38,87.35,87.36,990870.0,64.9196,64.9196,64.8973,64.9048,990870.0
2019-10-29 13:30:00,87.37,87.37,87.36,87.37,38682.0,64.9122,64.9122,64.9048,64.9122,38682.0
2019-10-29 13:40:00,87.37,87.37,87.35,87.36,120639.0,64.9122,64.9122,64.8973,64.9048,120639.0
2019-10-29 13:50:00,87.36,87.36,87.35,87.35,93446.0,64.9048,64.9048,64.8973,64.8973,93446.0
2019-10-29 14:00:00,87.35,87.36,87.32,87.34,233950.0,64.8973,64.9048,64.875,64.8899,233950.0
2019-10-29 14:10:00,87.34,87.35,87.33,87.34,55405.0,64.8899,64.8973,64.8825,64.8899,55405.0
2019-10-29 14:20:00,87.34,87.35,87.33,87.34,68766.0,64.8899,64.8973,64.8825,64.8899,68766.0
2019-10-29 14:30:00,87.33,87.35,87.33,87.34,111277.0,64.8825,64.8973,64.8825,64.8899,111277.0
2019-10-29 14:40:00,87.34,87.35,87.31,87.31,358536.0,64.8899,64.8973,64.8676,64.8676,358536.0
2019-10-29 14:50:00,87.31,87.32,87.29,87.29,68294.0,64.8676,64.875,64.8528,64.8528,68294.0
2019-10-29 15:00:00,87.3,87.31,87.29,87.29,142694.0,64.8602,64.8676,64.8528,64.8528,142694.0
2019-10-29 15:10:00,87.29,87.3,87.28,87.29,100615.0,64.8528,64.8602,64.8453,64.8528,100615.0
2019-10-29 15:20:00,87.29,87.3,87.28,87.28,503686.0,64.8528,64.8602,64.8453,64.8453,503686.0
2019-10-29 15:30:00,87.28,87.29,87.25,87.25,542702.0,64.8453,64.8528,64.823,64.823,542702.0
2019-10-29 15:40:00,87.25,87.26,87.2,87.2,673588.0,64.823,64.8305,64.7859,64.7859,673588.0
2019-10-29 15:50:00,87.2,87.25,87.2,87.22,1548959.0,64.7859,64.823,64.7859,64.8007,1548959.0
2019-10-30 09:30:00,87.27,87.28,87.17,87.17,145442.0,64.8379,64.8453,64.7636,64.7636,145442.0
2019-10-30 09:40:00,87.17,87.18,87.14,87.17,325774.0,64.7636,64.771,64.7413,64.7636,325774.0
2019-10-30 09:50:00,87.17,87.18,87.15,87.17,284804.0,64.7636,64.771,64.7487,64.7636,284804.0
2019-10-30 10:00:00,87.17,87.17,87.12,87.17,621193.0,64.7636,64.7636,64.7265,64.7636,621193.0
2019-10-30 10:10:00,87.16,87.22,87.16,87.21,326653.0,64.7562,64.8007,64.7562,64.7933,326653.0
2019-10-30 10:20:00,87.22,87.22,87.19,87.2,173500.0,64.8007,64.8007,64.7785,64.7859,173500.0
2019-10-30 10:30:00,87.19,87.2,87.17,87.19,181609.0,64.7785,64.7859,64.7636,64.7785,181609.0
2019-10-30 10:40:00,87.19,87.21,87.18,87.19,127071.0,64.7785,64.7933,64.771,64.7785,127071.0
2019-10-30 10:50:00,87.19,87.19,87.18,87.19,99385.0,64.7785,64.7785,64.771,64.7785,99385.0
2019-10-30 11:00:00,87.18,87.19,87.17,87.17,82979.0,64.771,64.7785,64.7636,64.7636,82979.0
2019-10-30 11:10:00,87.18,87.19,87.16,87.17,146930.0,64.771,64.7785,64.7562,64.7636,146930.0
2019-10-30 11:20:00,87.17,87.18,87.15,87.17,703027.0,64.7636,64.771,64.7487,64.7636,703027.0
2019-10-30 11:30:00,87.17,87.17,87.16,87.17,61702.0,64.7636,64.7636,64.7562,64.7636,61702.0
2019-10-30 11:40:00,87.17,87.17,87.14,87.15,443926.0,64.7636,64.7636,64.7413,64.7487,443926.0
2019-10-30 11:50:00,87.16,87.17,87.14,87.15,132719.0,64.7562,64.7636,64.7413,64.7487,132719.0
2019-10-30 12:00:00,87.15,87.16,87.14,87.16,208984.0,64.7487,64.7562,64.7413,64.7562,208984.0
2019-10-30 12:10:00,87.16,87.16,87.14,87.16,330134.0,64.7562,64.7562,64.7413,64.7562,330134.0
2019-10-30 12:20:00,87.16,87.17,87.15,87.16,85195.0,64.7562,64.7636,64.7487,64.7562,85195.0
2019-10-30 12:30:00,87.17,87.17,87.15,87.15,119542.0,64.7636,64.7636,64.7487,64.7487,119542.0
2019-10-30 12:40:00,87.15,87.16,87.13,87.13,117323.0,64.7487,64.7562,64.7339,64.7339,117323.0
2019-10-30 12:50:00,87.14,87.14,87.12,87.12,111705.0,64.7413,64.7413,64.7265,64.7265,111705.0
2019-10-30 13:00:00,87.13,87.15,87.12,87.14,349069.0,64.7339,64.7487,64.7265,64.7413,349069.0
2019-10-30 13:10:00,87.15,87.15,87.14,87.14,360132.0,64.7487,64.7487,64.7413,64.7413,360132.0
2019-10-30 13:20:00,87.14,87.15,87.14,87.14,170505.0,64.7413,64.7487,64.7413,64.7413,170505.0
2019-10-30 13:30:00,87.14,87.15,87.13,87.14,282308.0,64.7413,64.7487,64.7339,64.7413,282308.0
2019-10-30 13:40:00,87.14,87.15,87.13,87.13,225200.0,64.7413,64.7487,64.7339,64.7339,225200.0
2019-10-30 13:50:00,87.13,87.14,87.08,87.08,703178.0,64.7339,64.7413,64.6967,64.6967,703178.0
2019-10-30 14:00:00,87.07,87.1,87.04,87.05,930021.0,64.6893,64.7116,64.667,64.6744,930021.0
2019-10-30 14:10:00,87.05,87.11,87.04,87.09,802397.0,64.6744,64.719,64.667,64.7042,802397.0
2019-10-30 14:20:00,87.09,87.1,87.05,87.06,2446713.0,64.7042,64.7116,64.6744,64.6819,2446713.0
2019-10-30 14:30:00,87.06,87.06,87.01,87.01,657957.0,64.6819,64.6819,64.6447,64.6447,657957.0
2019-10-30 14:40:00,87.02,87.03,87.0,87.03,987389.0,64.6522,64.6596,64.6373,64.6596,987389.0
2019-10-30 14:50:00,87.03,87.08,87.03,87.08,1156887.0,64.6596,64.6967,64.6596,64.6967,1156887.0
2019-10-30 15:00:00,87.08,87.11,87.07,87.1,1468421.0,64.6967,64.719,64.6893,64.7116,1468421.0
2019-10-30 15:10:00,87.1,87.15,87.09,87.11,925981.0,64.7116,64.7487,64.7042,64.719,925981.0
2019-10-30 15:20:00,87.11,87.17,87.1,87.14,686036.0,64.719,64.7636,64.7116,64.7413,686036.0
2019-10-30 15:30:00,87.14,87.14,87.12,87.13,342699.0,64.7413,64.7413,64.7265,64.7339,342699.0
2019-10-30 15:40:00,87.13,87.16,87.12,87.13,641039.0,64.7339,64.7562,64.7265,64.7339,641039.0
2019-10-30 15:50:00,87.14,87.16,87.12,87.13,977514.0,64.7413,64.7562,64.7265,64.7339,977514.0
2019-10-31 09:30:00,87.09,87.1,87.06,87.07,383942.0,64.7042,64.7116,64.6819,64.6893,383942.0
2019-10-31 09:40:00,87.07,87.09,87.06,87.06,413838.0,64.6893,64.7042,64.6819,64.6819,413838.0
2019-10-31 09:50:00,87.06,87.07,87.06,87.06,172948.0,64.6819,64.6893,64.6819,64.6819,172948.0
2019-10-31 10:00:00,87.06,87.06,87.02,87.03,328230.0,64.6819,64.6819,64.6522,64.6596,328230.0
2019-10-31 10:10:00,87.03,87.04,87.01,87.02,538678.0,64.6596,64.667,64.6447,64.6522,538678.0
2019-10-31 10:20:00,87.03,87.03,86.99,87.0,502838.0,64.6596,64.6596,64.6299,64.6373,502838.0
2019-10-31 10:30:00,87.0,87.0,86.95,86.97,643455.0,64.6373,64.6373,64.6001,64.615,643455.0
2019-10-31 10:40:00,86.97,87.03,86.96,87.02,348135.0,64.615,64.6596,64.6076,64.6522,348135.0
2019-10-31 10:50:00,87.02,87.04,87.01,87.04,312042.0,64.6522,64.667,64.6447,64.667,312042.0
2019-10-31 11:00:00,87.04,87.04,87.01,87.02,561995.0,64.667,64.667,64.6447,64.6522,561995.0
2019-10-31 11:10:00,87.03,87.03,86.99,87.0,307207.0,64.6596,64.6596,64.6299,64.6373,307207.0
2019-10-31 11:20:00,87.0,87.01,86.98,87.0,372858.0,64.6373,64.6447,64.6224,64.6373,372858.0
2019-10-31 11:30:00,87.0,87.0,86.97,87.0,149889.0,64.6373,64.6373,64.615,64.6373,149889.0
2019-10-31 11:40:00,87.0,87.01,86.98,86.99,232556.0,64.6373,64.6447,64.6224,64.6299,232556.0
2019-10-31 11:50:00,86.98,87.0,86.97,86.98,254083.0,64.6224,64.6373,64.615,64.6224,254083.0
2019-10-31 12:00:00,86.97,86.98,86.92,86.94,291276.0,64.615,64.6224,64.5779,64.5927,291276.0
2019-10-31 12:10:00,86.94,86.94,86.9,86.9,499420.0,64.5927,64.5927,64.563,64.563,499420.0
2019-10-31 12:20:00,86.9,86.92,86.89,86.9,404276.0,64.563,64.5779,64.5556,64.563,404276.0
2019-10-31 12:30:00,86.9,86.9,86.86,86.87,613375.0,64.563,64.563,64.5333,64.5407,613375.0
2019-10-31 12:40:00,86.87,86.88,86.86,86.87,310562.0,64.5407,64.5481,64.5333,64.5407,310562.0
2019-10-31 12:50:00,86.87,86.88,86.87,86.87,69730.0,64.5407,64.5481,64.5407,64.5407,69730.0
2019-10-31 13:00:00,86.88,86.9,86.87,86.89,195553.0,64.5481,64.563,64.5407,64.5556,195553.0
2019-10-31 13:10:00,86.89,86.9,86.87,86.87,487334.0,64.5556,64.563,64.5407,64.5407,487334.0
2019-10-31 13:20:00,86.87,86.88,86.87,86.87,65649.0,64.5407,64.5481,64.5407,64.5407,65649.0
2019-10-31 13:30:00,86.88,86.89,86.87,86.88,231549.0,64.5481,64.5556,64.5407,64.5481,231549.0
2019-10-31 13:40:00,86.88,86.89,86.87,86.87,1595131.0,64.5481,64.5556,64.5407,64.5407,1595131.0
2019-10-31 13:50:00,86.88,86.88,86.87,86.87,217198.0,64.5481,64.5481,64.5407,64.5407,217198.0
2019-10-31 14:00:00,86.87,86.88,86.86,86.88,372375.0,64.5407,64.5481,64.5333,64.5481,372375.0
2019-10-31 14:10:00,86.87,86.88,86.86,86.86,155628.0,64.5407,64.5481,64.5333,64.5333,155628.0
2019-10-31 14:20:00,86.86,86.9,86.86,86.88,569114.0,64.5333,64.563,64.5333,64.5481,569114.0
2019-10-31 14:30:00,86.89,86.92,86.87,86.87,734684.0,64.5556,64.5779,64.5407,64.5407,734684.0
2019-10-31 14:40:00,86.87,86.88,86.85,86.85,196350.0,64.5407,64.5481,64.5259,64.5259,196350.0
2019-10-31 14:50:00,86.85,86.86,86.82,86.82,1655968.0,64.5259,64.5333,64.5036,64.5036,1655968.0
2019-10-31 15:00:00,86.82,86.85,86.82,86.82,807439.0,64.5036,64.5259,64.5036,64.5036,807439.0
2019-10-31 15:10:00,86.83,86.84,86.79,86.84,817708.0,64.511,64.5184,64.4813,64.5184,817708.0
2019-10-31 15:20:00,86.84,86.84,86.81,86.84,1136311.0,64.5184,64.5184,64.4961,64.5184,1136311.0
2019-10-31 15:30:00,86.84,86.88,86.83,86.84,872317.0,64.5184,64.5481,64.511,64.5184,872317.0
2019-10-31 15:40:00,86.84,86.85,86.8,86.81,2089394.0,64.5184,64.5259,64.4887,64.4961,2089394.0
2019-10-31 15:50:00,86.81,86.83,86.8,86.82,1749467.0,64.4961,64.511,64.4887,64.5036,1749467.0
2019-11-01 09:30:00,86.59,86.67,86.58,86.67,535262.0,64.6003,64.66,64.5929,64.66,535262.0
2019-11-01 09:40:00,86.67,86.71,86.66,86.7,436908.0,64.66,64.6898,64.6525,64.6824,436908.0
2019-11-01 09:50:00,86.71,86.73,86.7,86.73,1609640.0,64.6898,64.7048,64.6824,64.7048,1609640.0
2019-11-01 10:00:00,86.73,86.81,86.71,86.78,937219.0,64.7048,64.7644,64.6898,64.7421,937219.0
2019-11-01 10:10:00,86.78,86.78,86.75,86.76,379663.0,64.7421,64.7421,64.7197,64.7271,379663.0
2019-11-01 10:20:00,86.76,86.77,86.74,86.77,405781.0,64.7271,64.7346,64.7122,64.7346,405781.0
2019-11-01 10:30:00,86.77,86.78,86.76,86.77,2504605.0,64.7346,64.7421,64.7271,64.7346,2504605.0
2019-11-01 10:40:00,86.78,86.78,86.77,86.78,268712.0,64.7421,64.7421,64.7346,64.7421,268712.0
2019-11-01 10:50:00,86.78,86.8,86.77,86.79,485246.0,64.7421,64.757,64.7346,64.7495,485246.0
2019-11-01 11:00:00,86.79,86.79,86.78,86.78,132872.0,64.7495,64.7495,64.7421,64.7421,132872.0
2019-11-01 11:10:00,86.79,86.79,86.78,86.78,236762.0,64.7495,64.7495,64.7421,64.7421,236762.0
2019-11-01 11:20:00,86.79,86.79,86.77,86.77,341458.0,64.7495,64.7495,64.7346,64.7346,341458.0
2019-11-01 11:30:00,86.78,86.78,86.77,86.77,160394.0,64.7421,64.7421,64.7346,64.7346,160394.0
2019-11-01 11:40:00,86.78,86.78,86.77,86.77,177644.0,64.7421,64.7421,64.7346,64.7346,177644.0
2019-11-01 11:50:00,86.78,86.78,86.77,86.78,198813.0,64.7421,64.7421,64.7346,64.7421,198813.0
2019-11-01 12:00:00,86.78,86.78,86.77,86.77,172912.0,64.7421,64.7421,64.7346,64.7346,172912.0
2019-11-01 12:10:00,86.78,86.78,86.75,86.75,501216.0,64.7421,64.7421,64.7197,64.7197,501216.0
2019-11-01 12:20:00,86.75,86.76,86.75,86.75,93574.0,64.7197,64.7271,64.7197,64.7197,93574.0
2019-11-01 12:30:00,86.76,86.76,86.75,86.76,95907.0,64.7271,64.7271,64.7197,64.7271,95907.0
2019-11-01 12:40:00,86.75,86.76,86.75,86.76,93115.0,64.7197,64.7271,64.7197,64.7271,93115.0
2019-11-01 12:50:00,86.76,86.76,86.75,86.76,213071.0,64.7271,64.7271,64.7197,64.7271,213071.0
2019-11-01 13:00:00,86.76,86.78,86.75,86.78,246403.0,64.7271,64.7421,64.7197,64.7421,246403.0
2019-11-01 13:10:00,86.78,86.83,86.77,86.83,179840.0,64.7421,64.7794,64.7346,64.7794,179840.0
2019-11-01 13:20:00,86.83,86.85,86.82,86.85,270128.0,64.7794,64.7943,64.7719,64.7943,270128.0
2019-11-01 13:30:00,86.84,86.91,86.84,86.91,236512.0,64.7868,64.8391,64.7868,64.8391,236512.0
2019-11-01 13:40:00,86.91,86.91,86.87,86.88,477339.0,64.8391,64.8391,64.8092,64.8167,477339.0
2019-11-01 13:50:00,86.88,86.88,86.83,86.84,182205.0,64.8167,64.8167,64.7794,64.7868,182205.0
2019-11-01 14:00:00,86.84,86.86,86.83,86.84,202234.0,64.7868,64.8017,64.7794,64.7868,202234.0
2019-11-01 14:10:00,86.84,86.84,86.83,86.83,179317.0,64.7868,64.7868,64.7794,64.7794,179317.0
2019-11-01 14:20:00,86.84,86.85,86.83,86.85,235984.0,64.7868,64.7943,64.7794,64.7943,235984.0
2019-11-01 14:30:00,86.84,86.85,86.84,86.84,76034.0,64.7868,64.7943,64.7868,64.7868,76034.0
2019-11-01 14:40:00,86.84,86.86,86.84,86.85,159675.0,64.7868,64.8017,64.7868,64.7943,159675.0
2019-11-01 14:50:00,86.85,86.87,86.85,86.86,103471.0,64.7943,64.8092,64.7943,64.8017,103471.0
2019-11-01 15:00:00,86.87,86.87,86.86,86.87,85058.0,64.8092,64.8092,64.8017,64.8092,85058.0
2019-11-01 15:10:00,86.86,86.87,86.86,86.87,57421.0,64.8017,64.8092,64.8017,64.8092,57421.0
2019-11-01 15:20:00,86.87,86.88,86.86,86.88,481753.0,64.8092,64.8167,64.8017,64.8167,481753.0
2019-11-01 15:30:00,86.88,86.88,86.87,86.87,244732.0,64.8167,64.8167,64.8092,64.8092,244732.0
2019-11-01 15:40:00,86.87,86.88,86.84,86.84,851826.0,64.8092,64.8167,64.7868,64.7868,851826.0
2019-11-01 15:50:00,86.84,86.85,86.82,86.82,2835496.0,64.7868,64.7943,64.7719,64.7719,2835496.0
2019-11-04 09:30:00,86.98,87.02,86.94,86.99,769210.0,64.8913,64.9211,64.8614,64.8987,769210.0
2019-11-04 09:40:00,86.99,87.03,86.98,87.02,495730.0,64.8987,64.9286,64.8913,64.9211,495730.0
2019-11-04 09:50:00,87.03,87.04,87.01,87.02,365242.0,64.9286,64.936,64.9137,64.9211,365242.0
2019-11-04 10:00:00,87.02,87.02,87.0,87.01,321081.0,64.9211,64.9211,64.9062,64.9137,321081.0
2019-11-04 10:10:00,87.01,87.02,87.01,87.02,133545.0,64.9137,64.9211,64.9137,64.9211,133545.0
2019-11-04 10:20:00,87.02,87.03,87.01,87.03,130406.0,64.9211,64.9286,64.9137,64.9286,130406.0
2019-11-04 10:30:00,87.03,87.03,87.02,87.03,103781.0,64.9286,64.9286,64.9211,64.9286,103781.0
2019-11-04 10:40:00,87.03,87.04,87.02,87.03,235401.0,64.9286,64.936,64.9211,64.9286,235401.0
2019-11-04 10:50:00,87.03,87.03,87.02,87.03,139183.0,64.9286,64.9286,64.9211,64.9286,139183.0
2019-11-04 11:00:00,87.03,87.04,87.02,87.04,80187.0,64.9286,64.936,64.9211,64.936,80187.0
2019-11-04 11:10:00,87.04,87.05,87.03,87.04,289770.0,64.936,64.9435,64.9286,64.936,289770.0
2019-11-04 11:20:00,87.05,87.05,87.04,87.04,127246.0,64.9435,64.9435,64.936,64.936,127246.0
2019-11-04 11:30:00,87.04,87.05,87.04,87.04,95837.0,64.936,64.9435,64.936,64.936,95837.0
2019-11-04 11:40:00,87.04,87.05,87.04,87.04,47592.0,64.936,64.9435,64.936,64.936,47592.0
2019-11-04 11:50:00,87.04,87.05,87.02,87.02,200370.0,64.936,64.9435,64.9211,64.9211,200370.0
2019-11-04 12:00:00,87.03,87.03,87.0,87.02,127743.0,64.9286,64.9286,64.9062,64.9211,127743.0
2019-11-04 12:10:00,87.02,87.03,87.01,87.03,78854.0,64.9211,64.9286,64.9137,64.9286,78854.0
2019-11-04 12:20:00,87.03,87.03,87.02,87.03,66227.0,64.9286,64.9286,64.9211,64.9286,66227.0
2019-11-04 12:30:00,87.02,87.03,87.01,87.01,434656.0,64.9211,64.9286,64.9137,64.9137,434656.0
2019-11-04 12:40:00,87.01,87.02,86.99,87.0,219517.0,64.9137,64.9211,64.8987,64.9062,219517.0
2019-11-04 12:50:00,87.0,87.02,86.99,87.02,230991.0,64.9062,64.9211,64.8987,64.9211,230991.0
2019-11-04 13:00:00,87.02,87.03,87.01,87.03,134588.0,64.9211,64.9286,64.9137,64.9286,134588.0
2019-11-04 13:10:00,87.03,87.03,87.02,87.03,115294.0,64.9286,64.9286,64.9211,64.9286,115294.0
2019-11-04 13:20:00,87.02,87.04,87.02,87.04,71157.0,64.9211,64.936,64.9211,64.936,71157.0
2019-11-04 13:30:00,87.04,87.04,87.03,87.03,55698.0,64.936,64.936,64.9286,64.9286,55698.0
2019-11-04 13:40:00,87.03,87.04,87.03,87.04,27017.0,64.9286,64.936,64.9286,64.936,27017.0
2019-11-04 13:50:00,87.04,87.04,87.03,87.03,47846.0,64.936,64.936,64.9286,64.9286,47846.0
2019-11-04 14:00:00,87.03,87.04,86.99,87.02,673315.0,64.9286,64.936,64.8987,64.9211,673315.0
2019-11-04 14:10:00,87.02,87.02,87.01,87.01,55998.0,64.9211,64.9211,64.9137,64.9137,55998.0
2019-11-04 14:20:00,87.01,87.02,87.0,87.01,103513.0,64.9137,64.9211,64.9062,64.9137,103513.0
2019-11-04 14:30:00,87.01,87.02,87.01,87.02,54959.0,64.9137,64.9211,64.9137,64.9211,54959.0
2019-11-04 14:40:00,87.02,87.02,87.01,87.02,44120.0,64.9211,64.9211,64.9137,64.9211,44120.0
2019-11-04 14:50:00,87.02,87.02,87.01,87.02,90195.0,64.9211,64.9211,64.9137,64.9211,90195.0
2019-11-04 15:00:00,87.02,87.02,87.0,87.02,372220.0,64.9211,64.9211,64.9062,64.9211,372220.0
2019-11-04 15:10:00,87.01,87.02,87.0,87.0,139559.0,64.9137,64.9211,64.9062,64.9062,139559.0
2019-11-04 15:20:00,87.01,87.02,87.0,87.02,284773.0,64.9137,64.9211,64.9062,64.9211,284773.0
2019-11-04 15:30:00,87.02,87.03,87.01,87.03,214514.0,64.9211,64.9286,64.9137,64.9286,214514.0
2019-11-04 15:40:00,87.03,87.04,87.02,87.03,310182.0,64.9286,64.936,64.9211,64.9286,310182.0
2019-11-04 15:50:00,87.03,87.04,86.98,86.99,1730705.0,64.9286,64.936,64.8913,64.8987,1730705.0
2019-11-05 09:30:00,87.07,87.08,87.0,87.02,714504.0,64.9584,64.9659,64.9062,64.9211,714504.0
2019-11-05 09:40:00,87.01,87.02,87.0,87.01,259642.0,64.9137,64.9211,64.9062,64.9137,259642.0
2019-11-05 09:50:00,87.01,87.02,87.0,87.01,170659.0,64.9137,64.9211,64.9062,64.9137,170659.0
2019-11-05 10:00:00,87.01,87.02,86.96,86.97,257980.0,64.9137,64.9211,64.8764,64.8838,257980.0
2019-11-05 10:10:00,86.97,86.97,86.89,86.89,628631.0,64.8838,64.8838,64.8241,64.8241,628631.0
2019-11-05 10:20:00,86.89,86.9,86.86,86.87,495875.0,64.8241,64.8316,64.8017,64.8092,495875.0
2019-11-05 10:30:00,86.87,86.87,86.83,86.84,755089.0,64.8092,64.8092,64.7794,64.7868,755089.0
2019-11-05 10:40:00,86.84,86.84,86.82,86.82,556923.0,64.7868,64.7868,64.7719,64.7719,556923.0
2019-11-05 10:50:00,86.83,86.86,86.82,86.85,587876.0,64.7794,64.8017,64.7719,64.7943,587876.0
2019-11-05 11:00:00,86.85,86.88,86.84,86.86,1710141.0,64.7943,64.8167,64.7868,64.8017,1710141.0
2019-11-05 11:10:00,86.85,86.87,86.85,86.87,92731.0,64.7943,64.8092,64.7943,64.8092,92731.0
2019-11-05 11:20:00,86.86,86.87,86.84,86.87,802595.0,64.8017,64.8092,64.7868,64.8092,802595.0
2019-11-05 11:30:00,86.87,86.87,86.85,86.87,348695.0,64.8092,64.8092,64.7943,64.8092,348695.0
2019-11-05 11:40:00,86.87,86.87,86.85,86.85,222958.0,64.8092,64.8092,64.7943,64.7943,222958.0
2019-11-05 11:50:00,86.85,86.86,86.84,86.84,208549.0,64.7943,64.8017,64.7868,64.7868,208549.0
2019-11-05 12:00:00,86.84,86.85,86.84,86.84,176438.0,64.7868,64.7943,64.7868,64.7868,176438.0
2019-11-05 12:10:00,86.85,86.85,86.83,86.84,294114.0,64.7943,64.7943,64.7794,64.7868,294114.0
2019-11-05 12:20:00,86.84,86.84,86.83,86.83,295419.0,64.7868,64.7868,64.7794,64.7794,295419.0
2019-11-05 12:30:00,86.84,86.84,86.83,86.84,226734.0,64.7868,64.7868,64.7794,64.7868,226734.0
2019-11-05 12:40:00,86.84,86.89,86.83,86.88,345369.0,64.7868,64.8241,64.7794,64.8167,345369.0
2019-11-05 12:50:00,86.89,86.91,86.84,86.91,1201111.0,64.8241,64.8391,64.7868,64.8391,1201111.0
2019-11-05 13:00:00,86.91,86.92,86.9,86.91,359844.0,64.8391,64.8465,64.8316,64.8391,359844.0
2019-11-05 13:10:00,86.92,86.92,86.91,86.92,209208.0,64.8465,64.8465,64.8391,64.8465,209208.0
2019-11-05 13:20:00,86.92,86.92,86.91,86.92,202650.0,64.8465,64.8465,64.8391,64.8465,202650.0
2019-11-05 13:30:00,86.91,86.92,86.91,86.92,168483.0,64.8391,64.8465,64.8391,64.8465,168483.0
2019-11-05 13:40:00,86.92,86.92,86.91,86.92,152924.0,64.8465,64.8465,64.8391,64.8465,152924.0
2019-11-05 13:50:00,86.92,86.92,86.9,86.91,408333.0,64.8465,64.8465,64.8316,64.8391,408333.0
2019-11-05 14:00:00,86.9,86.91,86.9,86.91,114695.0,64.8316,64.8391,64.8316,64.8391,114695.0
2019-11-05 14:10:00,86.91,87.01,86.9,86.95,1454475.0,64.8391,64.9137,64.8316,64.8689,1454475.0
2019-11-05 14:20:00,86.95,86.96,86.94,86.95,177396.0,64.8689,64.8764,64.8614,64.8689,177396.0
2019-11-05 14:30:00,86.95,86.95,86.94,86.95,148141.0,64.8689,64.8689,64.8614,64.8689,148141.0
2019-11-05 14:40:00,86.95,86.95,86.94,86.95,96737.0,64.8689,64.8689,64.8614,64.8689,96737.0
2019-11-05 14:50:00,86.95,86.95,86.94,86.95,150546.0,64.8689,64.8689,64.8614,64.8689,150546.0
2019-11-05 15:00:00,86.95,86.95,86.92,86.93,276655.0,64.8689,64.8689,64.8465,64.854,276655.0
2019-11-05 15:10:00,86.92,86.94,86.92,86.93,105744.0,64.8465,64.8614,64.8465,64.854,105744.0
2019-11-05 15:20:00,86.92,86.93,86.92,86.93,108812.0,64.8465,64.854,64.8465,64.854,108812.0
2019-11-05 15:30:00,86.92,86.94,86.91,86.94,376169.0,64.8465,64.8614,64.8391,64.8614,376169.0
2019-11-05 15:40:00,86.94,86.95,86.93,86.94,728174.0,64.8614,64.8689,64.854,64.8614,728174.0
2019-11-05 15:50:00,86.94,86.95,86.91,86.91,1310241.0,64.8614,64.8689,64.8391,64.8391,1310241.0
2019-11-06 09:30:00,86.91,86.91,86.81,86.82,329343.0,64.8391,64.8391,64.7644,64.7719,329343.0
2019-11-06 09:40:00,86.83,86.86,86.82,86.84,75331.0,64.7794,64.8017,64.7719,64.7868,75331.0
2019-11-06 09:50:00,86.84,86.88,86.84,86.87,257729.0,64.7868,64.8167,64.7868,64.8092,257729.0
2019-11-06 10:00:00,86.87,86.89,86.87,86.89,94145.0,64.8092,64.8241,64.8092,64.8241,94145.0
2019-11-06 10:10:00,86.89,86.9,86.87,86.88,268382.0,64.8241,64.8316,64.8092,64.8167,268382.0
2019-11-06 10:20:00,86.87,86.88,86.86,86.87,55053.0,64.8092,64.8167,64.8017,64.8092,55053.0
2019-11-06 10:30:00,86.87,86.87,86.82,86.84,384008.0,64.8092,64.8092,64.7719,64.7868,384008.0
2019-11-06 10:40:00,86.84,86.85,86.82,86.82,49180.0,64.7868,64.7943,64.7719,64.7719,49180.0
2019-11-06 10:50:00,86.82,86.82,86.8,86.81,104115.0,64.7719,64.7719,64.757,64.7644,104115.0
2019-11-06 11:00:00,86.81,86.83,86.8,86.83,89944.0,64.7644,64.7794,64.757,64.7794,89944.0
2019-11-06 11:10:00,86.83,86.83,86.82,86.83,478171.0,64.7794,64.7794,64.7719,64.7794,478171.0
2019-11-06 11:20:00,86.83,86.85,86.82,86.84,243959.0,64.7794,64.7943,64.7719,64.7868,243959.0
2019-11-06 11:30:00,86.84,86.87,86.84,86.86,73179.0,64.7868,64.8092,64.7868,64.8017,73179.0
2019-11-06 11:40:00,86.86,86.87,86.79,86.81,326257.0,64.8017,64.8092,64.7495,64.7644,326257.0
2019-11-06 11:50:00,86.81,86.81,86.78,86.8,61372.0,64.7644,64.7644,64.7421,64.757,61372.0
2019-11-06 12:00:00,86.8,86.82,86.8,86.81,58845.0,64.757,64.7719,64.757,64.7644,58845.0
2019-11-06 12:10:00,86.82,86.82,86.79,86.79,164928.0,64.7719,64.7719,64.7495,64.7495,164928.0
2019-11-06 12:20:00,86.8,86.8,86.78,86.8,55636.0,64.757,64.757,64.7421,64.757,55636.0
2019-11-06 12:30:00,86.8,86.81,86.79,86.81,62596.0,64.757,64.7644,64.7495,64.7644,62596.0
2019-11-06 12:40:00,86.81,86.81,86.79,86.8,36058.0,64.7644,64.7644,64.7495,64.757,36058.0
2019-11-06 12:50:00,86.79,86.8,86.79,86.8,15296.0,64.7495,64.757,64.7495,64.757,15296.0
2019-11-06 13:00:00,86.8,86.82,86.79,86.8,299200.0,64.757,64.7719,64.7495,64.757,299200.0
2019-11-06 13:10:00,86.8,86.81,86.79,86.81,43751.0,64.757,64.7644,64.7495,64.7644,43751.0
2019-11-06 13:20:00,86.81,86.85,86.8,86.84,101221.0,64.7644,64.7943,64.757,64.7868,101221.0
2019-11-06 13:30:00,86.84,86.85,86.82,86.84,43662.0,64.7868,64.7943,64.7719,64.7868,43662.0
2019-11-06 13:40:00,86.84,86.86,86.83,86.84,201377.0,64.7868,64.8017,64.7794,64.7868,201377.0
2019-11-06 13:50:00,86.84,86.85,86.84,86.84,86121.0,64.7868,64.7943,64.7868,64.7868,86121.0
2019-11-06 14:00:00,86.84,86.85,86.84,86.85,10206.0,64.7868,64.7943,64.7868,64.7943,10206.0
2019-11-06 14:10:00,86.84,86.85,86.84,86.84,49756.0,64.7868,64.7943,64.7868,64.7868,49756.0
2019-11-06 14:20:00,86.84,86.85,86.82,86.82,68626.0,64.7868,64.7943,64.7719,64.7719,68626.0
2019-11-06 14:30:00,86.83,86.83,86.82,86.83,59617.0,64.7794,64.7794,64.7719,64.7794,59617.0
2019-11-06 14:40:00,86.83,86.83,86.82,86.83,37952.0,64.7794,64.7794,64.7719,64.7794,37952.0
2019-11-06 14:50:00,86.83,86.83,86.82,86.83,22855.0,64.7794,64.7794,64.7719,64.7794,22855.0
2019-11-06 15:00:00,86.83,86.83,86.81,86.81,196299.0,64.7794,64.7794,64.7644,64.7644,196299.0
2019-11-06 15:10:00,86.81,86.84,86.81,86.84,177975.0,64.7644,64.7868,64.7644,64.7868,177975.0
2019-11-06 15:20:00,86.84,86.84,86.82,86.83,142210.0,64.7868,64.7868,64.7719,64.7794,142210.0
2019-11-06 15:30:00,86.82,86.84,86.82,86.84,227909.0,64.7719,64.7868,64.7719,64.7868,227909.0
2019-11-06 15:40:00,86.84,86.85,86.83,86.85,266448.0,64.7868,64.7943,64.7794,64.7943,266448.0
2019-11-06 15:50:00,86.85,86.86,86.82,86.83,1223657.0,64.7943,64.8017,64.7719,64.7794,1223657.0
2019-11-07 09:30:00,86.94,86.94,86.89,86.92,479294.0,64.8614,64.8614,64.8241,64.8465,479294.0
2019-11-07 09:40:00,86.92,86.94,86.92,86.93,185256.0,64.8465,64.8614,64.8465,64.854,185256.0
2019-11-07 09:50:00,86.93,86.94,86.92,86.94,118139.0,64.854,64.8614,64.8465,64.8614,118139.0
2019-11-07 10:00:00,86.94,86.95,86.92,86.93,397807.0,64.8614,64.8689,64.8465,64.854,397807.0
2019-11-07 10:10:00,86.93,86.93,86.92,86.92,129481.0,64.854,64.854,64.8465,64.8465,129481.0
2019-11-07 10:20:00,86.92,86.93,86.92,86.92,30987.0,64.8465,64.854,64.8465,64.8465,30987.0
2019-11-07 10:30:00,86.92,86.95,86.92,86.95,97783.0,64.8465,64.8689,64.8465,64.8689,97783.0
2019-11-07 10:40:00,86.95,86.97,86.94,86.96,145816.0,64.8689,64.8838,64.8614,64.8764,145816.0
2019-11-07 10:50:00,86.96,86.98,86.95,86.98,334323.0,64.8764,64.8913,64.8689,64.8913,334323.0
2019-11-07 11:00:00,86.97,86.98,86.96,86.96,137429.0,64.8838,64.8913,64.8764,64.8764,137429.0
2019-11-07 11:10:00,86.96,86.98,86.96,86.98,66162.0,64.8764,64.8913,64.8764,64.8913,66162.0
2019-11-07 11:20:00,86.97,86.98,86.96,86.97,1180598.0,64.8838,64.8913,64.8764,64.8838,1180598.0
2019-11-07 11:30:00,86.96,86.97,86.94,86.95,272975.0,64.8764,64.8838,64.8614,64.8689,272975.0
2019-11-07 11:40:00,86.95,86.95,86.91,86.93,357511.0,64.8689,64.8689,64.8391,64.854,357511.0
2019-11-07 11:50:00,86.92,86.96,86.91,86.95,165435.0,64.8465,64.8764,64.8391,64.8689,165435.0
2019-11-07 12:00:00,86.95,86.96,86.91,86.92,86769.0,64.8689,64.8764,64.8391,64.8465,86769.0
2019-11-07 12:10:00,86.92,86.94,86.9,86.91,150340.0,64.8465,64.8614,64.8316,64.8391,150340.0
2019-11-07 12:20:00,86.91,86.93,86.9,86.92,91275.0,64.8391,64.854,64.8316,64.8465,91275.0
2019-11-07 12:30:00,86.92,86.93,86.9,86.91,179107.0,64.8465,64.854,64.8316,64.8391,179107.0
2019-11-07 12:40:00,86.9,86.92,86.89,86.91,699531.0,64.8316,64.8465,64.8241,64.8391,699531.0
2019-11-07 12:50:00,86.91,86.91,86.89,86.91,191678.0,64.8391,64.8391,64.8241,64.8391,191678.0
2019-11-07 13:00:00,86.91,86.91,86.9,86.9,247481.0,64.8391,64.8391,64.8316,64.8316,247481.0
2019-11-07 13:10:00,86.9,86.91,86.9,86.91,68869.0,64.8316,64.8391,64.8316,64.8391,68869.0
2019-11-07 13:20:00,86.9,86.91,86.89,86.89,119538.0,64.8316,64.8391,64.8241,64.8241,119538.0
2019-11-07 13:30:00,86.89,86.9,86.89,86.89,164770.0,64.8241,64.8316,64.8241,64.8241,164770.0
2019-11-07 13:40:00,86.9,86.9,86.87,86.88,745196.0,64.8316,64.8316,64.8092,64.8167,745196.0
2019-11-07 13:50:00,86.87,86.88,86.87,86.88,217913.0,64.8092,64.8167,64.8092,64.8167,217913.0
2019-11-07 14:00:00,86.87,86.89,86.87,86.89,164617.0,64.8092,64.8241,64.8092,64.8241,164617.0
2019-11-07 14:10:00,86.89,86.9,86.88,86.89,152319.0,64.8241,64.8316,64.8167,64.8241,152319.0
2019-11-07 14:20:00,86.88,86.89,86.88,86.89,77923.0,64.8167,64.8241,64.8167,64.8241,77923.0
2019-11-07 14:30:00,86.88,86.89,86.87,86.87,54784.0,64.8167,64.8241,64.8092,64.8092,54784.0
2019-11-07 14:40:00,86.88,86.88,86.83,86.83,399266.0,64.8167,64.8167,64.7794,64.7794,399266.0
2019-11-07 14:50:00,86.84,86.85,86.81,86.85,180017.0,64.7868,64.7943,64.7644,64.7943,180017.0
2019-11-07 15:00:00,86.85,86.86,86.83,86.83,296287.0,64.7943,64.8017,64.7794,64.7794,296287.0
2019-11-07 15:10:00,86.84,86.84,86.79,86.8,619892.0,64.7868,64.7868,64.7495,64.757,619892.0
2019-11-07 15:20:00,86.8,86.81,86.78,86.81,653581.0,64.757,64.7644,64.7421,64.7644,653581.0
2019-11-07 15:30:00,86.81,86.82,86.75,86.78,1417886.0,64.7644,64.7719,64.7197,64.7421,1417886.0
2019-11-07 15:40:00,86.77,86.8,86.77,86.79,358097.0,64.7346,64.757,64.7346,64.7495,358097.0
2019-11-07 15:50:00,86.78,86.79,86.77,86.78,1053058.0,64.7421,64.7495,64.7346,64.7421,1053058.0
2019-11-08 09:30:00,86.76,86.77,86.71,86.72,318066.0,64.7271,64.7346,64.6898,64.6973,318066.0
2019-11-08 09:40:00,86.71,86.72,86.67,86.7,1396545.0,64.6898,64.6973,64.66,64.6824,1396545.0
2019-11-08 09:50:00,86.7,86.71,86.67,86.67,160649.0,64.6824,64.6898,64.66,64.66,160649.0
2019-11-08 10:00:00,86.67,86.69,86.64,86.66,581669.0,64.66,64.6749,64.6376,64.6525,581669.0
2019-11-08 10:10:00,86.66,86.7,86.66,86.69,464690.0,64.6525,64.6824,64.6525,64.6749,464690.0
2019-11-08 10:20:00,86.69,86.7,86.68,86.7,120537.0,64.6749,64.6824,64.6675,64.6824,120537.0
2019-11-08 10:30:00,86.7,86.7,86.67,86.67,216205.0,64.6824,64.6824,64.66,64.66,216205.0
2019-11-08 10:40:00,86.68,86.7,86.67,86.69,148887.0,64.6675,64.6824,64.66,64.6749,148887.0
2019-11-08 10:50:00,86.69,86.7,86.68,86.7,311953.0,64.6749,64.6824,64.6675,64.6824,311953.0
2019-11-08 11:00:00,86.7,86.71,86.69,86.7,241565.0,64.6824,64.6898,64.6749,64.6824,241565.0
2019-11-08 11:10:00,86.7,86.7,86.69,86.7,87931.0,64.6824,64.6824,64.6749,64.6824,87931.0
2019-11-08 11:20:00,86.7,86.7,86.68,86.69,166162.0,64.6824,64.6824,64.6675,64.6749,166162.0
2019-11-08 11:30:00,86.68,86.7,86.68,86.7,84127.0,64.6675,64.6824,64.6675,64.6824,84127.0
2019-11-08 11:40:00,86.7,86.73,86.69,86.73,460026.0,64.6824,64.7048,64.6749,64.7048,460026.0
2019-11-08 11:50:00,86.73,86.76,86.72,86.76,144034.0,64.7048,64.7271,64.6973,64.7271,144034.0
2019-11-08 12:00:00,86.76,86.78,86.75,86.77,681587.0,64.7271,64.7421,64.7197,64.7346,681587.0
2019-11-08 12:10:00,86.78,86.8,86.77,86.79,177447.0,64.7421,64.757,64.7346,64.7495,177447.0
2019-11-08 12:20:00,86.79,86.8,86.79,86.79,40222.0,64.7495,64.757,64.7495,64.7495,40222.0
2019-11-08 12:30:00,86.79,86.8,86.79,86.79,176698.0,64.7495,64.757,64.7495,64.7495,176698.0
2019-11-08 12:40:00,86.79,86.8,86.78,86.78,54940.0,64.7495,64.757,64.7421,64.7421,54940.0
2019-11-08 12:50:00,86.78,86.8,86.78,86.8,96919.0,64.7421,64.757,64.7421,64.757,96919.0
2019-11-08 13:00:00,86.8,86.82,86.79,86.81,207557.0,64.757,64.7719,64.7495,64.7644,207557.0
2019-11-08 13:10:00,86.81,86.82,86.81,86.81,35614.0,64.7644,64.7719,64.7644,64.7644,35614.0
2019-11-08 13:20:00,86.81,86.82,86.81,86.81,66541.0,64.7644,64.7719,64.7644,64.7644,66541.0
2019-11-08 13:30:00,86.82,86.82,86.81,86.82,29745.0,64.7719,64.7719,64.7644,64.7719,29745.0
2019-11-08 13:40:00,86.81,86.83,86.81,86.82,82472.0,64.7644,64.7794,64.7644,64.7719,82472.0
2019-11-08 13:50:00,86.82,86.82,86.8,86.81,67787.0,64.7719,64.7719,64.757,64.7644,67787.0
2019-11-08 14:00:00,86.8,86.82,86.8,86.81,104647.0,64.757,64.7719,64.757,64.7644,104647.0
2019-11-08 14:10:00,86.82,86.82,86.81,86.81,88646.0,64.7719,64.7719,64.7644,64.7644,88646.0
2019-11-08 14:20:00,86.81,86.82,86.81,86.81,27979.0,64.7644,64.7719,64.7644,64.7644,27979.0
2019-11-08 14:30:00,86.81,86.82,86.81,86.81,65392.0,64.7644,64.7719,64.7644,64.7644,65392.0
2019-11-08 14:40:00,86.81,86.82,86.81,86.81,47061.0,64.7644,64.7719,64.7644,64.7644,47061.0
2019-11-08 14:50:00,86.82,86.82,86.81,86.82,135217.0,64.7719,64.7719,64.7644,64.7719,135217.0
2019-11-08 15:00:00,86.81,86.84,86.81,86.83,92680.0,64.7644,64.7868,64.7644,64.7794,92680.0
2019-11-08 15:10:00,86.83,86.86,86.83,86.86,157001.0,64.7794,64.8017,64.7794,64.8017,157001.0
2019-11-08 15:20:00,86.85,86.86,86.85,86.86,71224.0,64.7943,64.8017,64.7943,64.8017,71224.0
2019-11-08 15:30:00,86.86,86.88,86.85,86.88,224311.0,64.8017,64.8167,64.7943,64.8167,224311.0
2019-11-08 15:40:00,86.88,86.88,86.87,86.88,72883.0,64.8167,64.8167,64.8092,64.8167,72883.0
2019-11-08 15:50:00,86.88,86.88,86.85,86.86,947325.0,64.8167,64.8167,64.7943,64.8017,947325.0
2019-11-11 09:30:00,86.77,86.77,86.68,86.76,116867.0,64.7346,64.7346,64.6675,64.7271,116867.0
2019-11-11 09:40:00,86.75,86.79,86.74,86.79,149819.0,64.7197,64.7495,64.7122,64.7495,149819.0
2019-11-11 09:50:00,86.79,86.79,86.76,86.79,181367.0,64.7495,64.7495,64.7271,64.7495,181367.0
2019-11-11 10:00:00,86.79,86.8,86.77,86.79,129950.0,64.7495,64.757,64.7346,64.7495,129950.0
2019-11-11 10:10:00,86.79,86.82,86.78,86.8,187519.0,64.7495,64.7719,64.7421,64.757,187519.0
2019-11-11 10:20:00,86.8,86.81,86.79,86.81,41936.0,64.757,64.7644,64.7495,64.7644,41936.0
2019-11-11 10:30:00,86.81,86.81,86.79,86.8,137793.0,64.7644,64.7644,64.7495,64.757,137793.0
2019-11-11 10:40:00,86.79,86.8,86.79,86.8,29514.0,64.7495,64.757,64.7495,64.757,29514.0
2019-11-11 10:50:00,86.79,86.8,86.79,86.8,61633.0,64.7495,64.757,64.7495,64.757,61633.0
2019-11-11 11:00:00,86.8,86.8,86.79,86.8,55977.0,64.757,64.757,64.7495,64.757,55977.0
2019-11-11 11:10:00,86.8,86.8,86.79,86.8,34144.0,64.757,64.757,64.7495,64.757,34144.0
2019-11-11 11:20:00,86.8,86.8,86.78,86.78,110732.0,64.757,64.757,64.7421,64.7421,110732.0
2019-11-11 11:30:00,86.79,86.79,86.77,86.78,41021.0,64.7495,64.7495,64.7346,64.7421,41021.0
2019-11-11 11:40:00,86.78,86.78,86.77,86.77,38442.0,64.7421,64.7421,64.7346,64.7346,38442.0
2019-11-11 11:50:00,86.77,86.78,86.77,86.78,41919.0,64.7346,64.7421,64.7346,64.7421,41919.0
2019-11-11 12:00:00,86.78,86.79,86.77,86.79,56962.0,64.7421,64.7495,64.7346,64.7495,56962.0
2019-11-11 12:10:00,86.79,86.79,86.78,86.79,24857.0,64.7495,64.7495,64.7421,64.7495,24857.0
2019-11-11 12:20:00,86.79,86.8,86.78,86.8,49809.0,64.7495,64.757,64.7421,64.757,49809.0
2019-11-11 12:30:00,86.8,86.8,86.79,86.8,19451.0,64.757,64.757,64.7495,64.757,19451.0
2019-11-11 12:40:00,86.8,86.8,86.79,86.8,26552.0,64.757,64.757,64.7495,64.757,26552.0
2019-11-11 12:50:00,86.8,86.81,86.79,86.8,58672.0,64.757,64.7644,64.7495,64.757,58672.0
2019-11-11 13:00:00,86.81,86.81,86.8,86.81,29529.0,64.7644,64.7644,64.757,64.7644,29529.0
2019-11-11 13:10:00,86.81,86.81,86.8,86.81,21688.0,64.7644,64.7644,64.757,64.7644,21688.0
2019-11-11 13:20:00,86.81,86.81,86.8,86.81,68819.0,64.7644,64.7644,64.757,64.7644,68819.0
2019-11-11 13:30:00,86.81,86.83,86.8,86.83,163920.0,64.7644,64.7794,64.757,64.7794,163920.0
2019-11-11 13:40:00,86.83,86.84,86.82,86.84,97752.0,64.7794,64.7868,64.7719,64.7868,97752.0
2019-11-11 13:50:00,86.84,86.84,86.83,86.84,18687.0,64.7868,64.7868,64.7794,64.7868,18687.0
2019-11-11 14:00:00,86.84,86.84,86.83,86.84,30182.0,64.7868,64.7868,64.7794,64.7868,30182.0
2019-11-11 14:10:00,86.83,86.84,86.83,86.84,23369.0,64.7794,64.7868,64.7794,64.7868,23369.0
2019-11-11 14:20:00,86.84,86.84,86.83,86.84,19848.0,64.7868,64.7868,64.7794,64.7868,19848.0
2019-11-11 14:30:00,86.84,86.84,86.82,86.82,51691.0,64.7868,64.7868,64.7719,64.7719,51691.0
2019-11-11 14:40:00,86.82,86.83,86.79,86.8,327110.0,64.7719,64.7794,64.7495,64.757,327110.0
2019-11-11 14:50:00,86.8,86.8,86.79,86.8,39658.0,64.757,64.757,64.7495,64.757,39658.0
2019-11-11 15:00:00,86.8,86.81,86.79,86.81,102027.0,64.757,64.7644,64.7495,64.7644,102027.0
2019-11-11 15:10:00,86.81,86.81,86.8,86.81,33486.0,64.7644,64.7644,64.757,64.7644,33486.0
2019-11-11 15:20:00,86.81,86.81,86.8,86.8,31462.0,64.7644,64.7644,64.757,64.757,31462.0
2019-11-11 15:30:00,86.8,86.81,86.8,86.81,49813.0,64.757,64.7644,64.757,64.7644,49813.0
2019-11-11 15:40:00,86.81,86.81,86.8,86.81,168865.0,64.7644,64.7644,64.757,64.7644,168865.0
2019-11-11 15:50:00,86.81,86.81,86.79,86.81,722663.0,64.7644,64.7644,64.7495,64.7644,722663.0
2019-11-12 09:30:00,86.75,86.81,86.73,86.75,1085064.0,64.7197,64.7644,64.7048,64.7197,1085064.0
2019-11-12 09:40:00,86.76,86.8,86.75,86.8,598759.0,64.7271,64.757,64.7197,64.757,598759.0
2019-11-12 09:50:00,86.8,86.81,86.79,86.81,236489.0,64.757,64.7644,64.7495,64.7644,236489.0
2019-11-12 10:00:00,86.81,86.83,86.8,86.83,337459.0,64.7644,64.7794,64.757,64.7794,337459.0
2019-11-12 10:10:00,86.83,86.83,86.82,86.83,71701.0,64.7794,64.7794,64.7719,64.7794,71701.0
2019-11-12 10:20:00,86.83,86.87,86.83,86.86,205217.0,64.7794,64.8092,64.7794,64.8017,205217.0
2019-11-12 10:30:00,86.86,86.87,86.85,86.87,138996.0,64.8017,64.8092,64.7943,64.8092,138996.0
2019-11-12 10:40:00,86.87,86.89,86.86,86.89,378329.0,64.8092,64.8241,64.8017,64.8241,378329.0
2019-11-12 10:50:00,86.89,86.89,86.88,86.89,183526.0,64.8241,64.8241,64.8167,64.8241,183526.0
2019-11-12 11:00:00,86.89,86.89,86.83,86.84,110334.0,64.8241,64.8241,64.7794,64.7868,110334.0
2019-11-12 11:10:00,86.84,86.85,86.83,86.85,371170.0,64.7868,64.7943,64.7794,64.7943,371170.0
2019-11-12 11:20:00,86.85,86.85,86.83,86.84,413407.0,64.7943,64.7943,64.7794,64.7868,413407.0
2019-11-12 11:30:00,86.84,86.84,86.83,86.84,94682.0,64.7868,64.7868,64.7794,64.7868,94682.0
2019-11-12 11:40:00,86.84,86.84,86.8,86.8,1751342.0,64.7868,64.7868,64.757,64.757,1751342.0
2019-11-12 11:50:00,86.81,86.81,86.79,86.8,324314.0,64.7644,64.7644,64.7495,64.757,324314.0
2019-11-12 12:00:00,86.79,86.82,86.79,86.81,292024.0,64.7495,64.7719,64.7495,64.7644,292024.0
2019-11-12 12:10:00,86.82,86.83,86.81,86.83,251423.0,64.7719,64.7794,64.7644,64.7794,251423.0
2019-11-12 12:20:00,86.83,86.83,86.82,86.83,212103.0,64.7794,64.7794,64.7719,64.7794,212103.0
2019-11-12 12:30:00,86.83,86.83,86.82,86.82,94009.0,64.7794,64.7794,64.7719,64.7719,94009.0
2019-11-12 12:40:00,86.83,86.83,86.82,86.83,110450.0,64.7794,64.7794,64.7719,64.7794,110450.0
2019-11-12 12:50:00,86.83,86.86,86.82,86.86,196441.0,64.7794,64.8017,64.7719,64.8017,196441.0
2019-11-12 13:00:00,86.86,86.86,86.85,86.86,53290.0,64.8017,64.8017,64.7943,64.8017,53290.0
2019-11-12 13:10:00,86.86,86.86,86.85,86.85,4504.0,64.8017,64.8017,64.7943,64.7943,4504.0
2019-11-12 13:20:00,86.85,86.87,86.85,86.86,229741.0,64.7943,64.8092,64.7943,64.8017,229741.0
2019-11-12 13:30:00,86.86,86.87,86.85,86.87,234689.0,64.8017,64.8092,64.7943,64.8092,234689.0
2019-11-12 13:40:00,86.87,86.88,86.86,86.88,197386.0,64.8092,64.8167,64.8017,64.8167,197386.0
2019-11-12 13:50:00,86.88,86.89,86.87,86.89,70142.0,64.8167,64.8241,64.8092,64.8241,70142.0
2019-11-12 14:00:00,86.88,86.89,86.86,86.87,237001.0,64.8167,64.8241,64.8017,64.8092,237001.0
2019-11-12 14:10:00,86.87,86.87,86.85,86.86,413608.0,64.8092,64.8092,64.7943,64.8017,413608.0
2019-11-12 14:20:00,86.86,86.86,86.85,86.86,30369.0,64.8017,64.8017,64.7943,64.8017,30369.0
2019-11-12 14:30:00,86.86,86.86,86.85,86.86,49597.0,64.8017,64.8017,64.7943,64.8017,49597.0
2019-11-12 14:40:00,86.86,86.86,86.85,86.85,105710.0,64.8017,64.8017,64.7943,64.7943,105710.0
2019-11-12 14:50:00,86.85,86.86,86.84,86.84,175656.0,64.7943,64.8017,64.7868,64.7868,175656.0
2019-11-12 15:00:00,86.84,86.85,86.84,86.85,162192.0,64.7868,64.7943,64.7868,64.7943,162192.0
2019-11-12 15:10:00,86.84,86.85,86.83,86.83,255258.0,64.7868,64.7943,64.7794,64.7794,255258.0
2019-11-12 15:20:00,86.84,86.84,86.83,86.83,125230.0,64.7868,64.7868,64.7794,64.7794,125230.0
2019-11-12 15:30:00,86.83,86.84,86.83,86.83,135249.0,64.7794,64.7868,64.7794,64.7794,135249.0
2019-11-12 15:40:00,86.83,86.84,86.83,86.84,277382.0,64.7794,64.7868,64.7794,64.7868,277382.0
2019-11-12 15:50:00,86.84,86.84,86.82,86.82,1160205.0,64.7868,64.7868,64.7719,64.7719,1160205.0
2019-11-13 09:30:00,86.73,86.77,86.71,86.73,334285.0,64.7048,64.7346,64.6898,64.7048,334285.0
2019-11-13 09:40:00,86.73,86.74,86.71,86.72,292869.0,64.7048,64.7122,64.6898,64.6973,292869.0
2019-11-13 09:50:00,86.72,86.73,86.7,86.72,232083.0,64.6973,64.7048,64.6824,64.6973,232083.0
2019-11-13 10:00:00,86.73,86.75,86.72,86.75,336800.0,64.7048,64.7197,64.6973,64.7197,336800.0
2019-11-13 10:10:00,86.75,86.75,86.73,86.73,167437.0,64.7197,64.7197,64.7048,64.7048,167437.0
2019-11-13 10:20:00,86.73,86.74,86.72,86.72,272452.0,64.7048,64.7122,64.6973,64.6973,272452.0
2019-11-13 10:30:00,86.72,86.74,86.7,86.74,363585.0,64.6973,64.7122,64.6824,64.7122,363585.0
2019-11-13 10:40:00,86.74,86.75,86.73,86.74,165376.0,64.7122,64.7197,64.7048,64.7122,165376.0
2019-11-13 10:50:00,86.74,86.75,86.73,86.73,125464.0,64.7122,64.7197,64.7048,64.7048,125464.0
2019-11-13 11:00:00,86.73,86.74,86.71,86.72,494120.0,64.7048,64.7122,64.6898,64.6973,494120.0
2019-11-13 11:10:00,86.72,86.73,86.69,86.7,1855186.0,64.6973,64.7048,64.6749,64.6824,1855186.0
2019-11-13 11:20:00,86.7,86.71,86.69,86.7,303909.0,64.6824,64.6898,64.6749,64.6824,303909.0
2019-11-13 11:30:00,86.7,86.7,86.69,86.7,56529.0,64.6824,64.6824,64.6749,64.6824,56529.0
2019-11-13 11:40:00,86.7,86.7,86.68,86.68,1125475.0,64.6824,64.6824,64.6675,64.6675,1125475.0
2019-11-13 11:50:00,86.69,86.71,86.68,86.7,306208.0,64.6749,64.6898,64.6675,64.6824,306208.0
2019-11-13 12:00:00,86.7,86.71,86.69,86.69,195042.0,64.6824,64.6898,64.6749,64.6749,195042.0
2019-11-13 12:10:00,86.7,86.71,86.69,86.7,84086.0,64.6824,64.6898,64.6749,64.6824,84086.0
2019-11-13 12:20:00,86.7,86.71,86.7,86.7,435323.0,64.6824,64.6898,64.6824,64.6824,435323.0
2019-11-13 12:30:00,86.7,86.71,86.7,86.71,145790.0,64.6824,64.6898,64.6824,64.6898,145790.0
2019-11-13 12:40:00,86.7,86.71,86.7,86.71,532273.0,64.6824,64.6898,64.6824,64.6898,532273.0
2019-11-13 12:50:00,86.71,86.72,86.7,86.72,205780.0,64.6898,64.6973,64.6824,64.6973,205780.0
2019-11-13 13:00:00,86.72,86.73,86.71,86.72,189572.0,64.6973,64.7048,64.6898,64.6973,189572.0
2019-11-13 13:10:00,86.72,86.73,86.72,86.73,82404.0,64.6973,64.7048,64.6973,64.7048,82404.0
2019-11-13 13:20:00,86.73,86.73,86.72,86.72,35037.0,64.7048,64.7048,64.6973,64.6973,35037.0
2019-11-13 13:30:00,86.73,86.73,86.72,86.72,16509.0,64.7048,64.7048,64.6973,64.6973,16509.0
2019-11-13 13:40:00,86.72,86.73,86.72,86.73,82603.0,64.6973,64.7048,64.6973,64.7048,82603.0
2019-11-13 13:50:00,86.73,86.73,86.69,86.7,281249.0,64.7048,64.7048,64.6749,64.6824,281249.0
2019-11-13 14:00:00,86.7,86.71,86.69,86.7,98347.0,64.6824,64.6898,64.6749,64.6824,98347.0
2019-11-13 14:10:00,86.69,86.7,86.68,86.7,162450.0,64.6749,64.6824,64.6675,64.6824,162450.0
2019-11-13 14:20:00,86.7,86.71,86.68,86.7,380966.0,64.6824,64.6898,64.6675,64.6824,380966.0
2019-11-13 14:30:00,86.7,86.71,86.7,86.71,30054.0,64.6824,64.6898,64.6824,64.6898,30054.0
2019-11-13 14:40:00,86.71,86.72,86.7,86.72,57180.0,64.6898,64.6973,64.6824,64.6973,57180.0
2019-11-13 14:50:00,86.72,86.73,86.71,86.73,80933.0,64.6973,64.7048,64.6898,64.7048,80933.0
2019-11-13 15:00:00,86.73,86.74,86.72,86.74,112111.0,64.7048,64.7122,64.6973,64.7122,112111.0
2019-11-13 15:10:00,86.73,86.74,86.72,86.73,432206.0,64.7048,64.7122,64.6973,64.7048,432206.0
2019-11-13 15:20:00,86.73,86.74,86.73,86.73,70576.0,64.7048,64.7122,64.7048,64.7048,70576.0
2019-11-13 15:30:00,86.73,86.74,86.73,86.73,37589.0,64.7048,64.7122,64.7048,64.7048,37589.0
2019-11-13 15:40:00,86.73,86.74,86.72,86.73,389691.0,64.7048,64.7122,64.6973,64.7048,389691.0
2019-11-13 15:50:00,86.73,86.76,86.72,86.73,2224478.0,64.7048,64.7271,64.6973,64.7048,2224478.0
2019-11-14 09:30:00,86.74,86.79,86.72,86.79,210652.0,64.7122,64.7495,64.6973,64.7495,210652.0
2019-11-14 09:40:00,86.79,86.79,86.76,86.78,293629.0,64.7495,64.7495,64.7271,64.7421,293629.0
2019-11-14 09:50:00,86.77,86.78,86.77,86.78,16689.0,64.7346,64.7421,64.7346,64.7421,16689.0
2019-11-14 10:00:00,86.78,86.78,86.77,86.78,38022.0,64.7421,64.7421,64.7346,64.7421,38022.0
2019-11-14 10:10:00,86.78,86.79,86.77,86.79,99587.0,64.7421,64.7495,64.7346,64.7495,99587.0
2019-11-14 10:20:00,86.79,86.8,86.77,86.78,70649.0,64.7495,64.757,64.7346,64.7421,70649.0
2019-11-14 10:30:00,86.78,86.79,86.76,86.77,538507.0,64.7421,64.7495,64.7271,64.7346,538507.0
2019-11-14 10:40:00,86.78,86.78,86.77,86.78,144317.0,64.7421,64.7421,64.7346,64.7421,144317.0
2019-11-14 10:50:00,86.78,86.79,86.74,86.75,634431.0,64.7421,64.7495,64.7122,64.7197,634431.0
2019-11-14 11:00:00,86.74,86.76,86.74,86.76,308975.0,64.7122,64.7271,64.7122,64.7271,308975.0
2019-11-14 11:10:00,86.75,86.76,86.74,86.75,218085.0,64.7197,64.7271,64.7122,64.7197,218085.0
2019-11-14 11:20:00,86.75,86.76,86.74,86.75,404867.0,64.7197,64.7271,64.7122,64.7197,404867.0
2019-11-14 11:30:00,86.75,86.75,86.73,86.73,971066.0,64.7197,64.7197,64.7048,64.7048,971066.0
2019-11-14 11:40:00,86.73,86.74,86.68,86.69,278426.0,64.7048,64.7122,64.6675,64.6749,278426.0
2019-11-14 11:50:00,86.69,86.7,86.67,86.69,885964.0,64.6749,64.6824,64.66,64.6749,885964.0
2019-11-14 12:00:00,86.69,86.7,86.68,86.7,202415.0,64.6749,64.6824,64.6675,64.6824,202415.0
2019-11-14 12:10:00,86.7,86.7,86.69,86.7,44472.0,64.6824,64.6824,64.6749,64.6824,44472.0
2019-11-14 12:20:00,86.7,86.71,86.69,86.71,313873.0,64.6824,64.6898,64.6749,64.6898,313873.0
2019-11-14 12:30:00,86.7,86.72,86.7,86.72,381505.0,64.6824,64.6973,64.6824,64.6973,381505.0
2019-11-14 12:40:00,86.72,86.72,86.71,86.72,135514.0,64.6973,64.6973,64.6898,64.6973,135514.0
2019-11-14 12:50:00,86.72,86.73,86.71,86.73,59402.0,64.6973,64.7048,64.6898,64.7048,59402.0
2019-11-14 13:00:00,86.72,86.75,86.72,86.74,241250.0,64.6973,64.7197,64.6973,64.7122,241250.0
2019-11-14 13:10:00,86.75,86.75,86.73,86.74,31748.0,64.7197,64.7197,64.7048,64.7122,31748.0
2019-11-14 13:20:00,86.74,86.74,86.71,86.73,46839.0,64.7122,64.7122,64.6898,64.7048,46839.0
2019-11-14 13:30:00,86.72,86.73,86.72,86.73,10705.0,64.6973,64.7048,64.6973,64.7048,10705.0
2019-11-14 13:40:00,86.73,86.73,86.68,86.69,1061615.0,64.7048,64.7048,64.6675,64.6749,1061615.0
2019-11-14 13:50:00,86.69,86.69,86.65,86.68,284930.0,64.6749,64.6749,64.6451,64.6675,284930.0
2019-11-14 14:00:00,86.68,86.7,86.65,86.7,392399.0,64.6675,64.6824,64.6451,64.6824,392399.0
2019-11-14 14:10:00,86.7,86.71,86.69,86.71,185661.0,64.6824,64.6898,64.6749,64.6898,185661.0
2019-11-14 14:20:00,86.7,86.72,86.7,86.71,30782.0,64.6824,64.6973,64.6824,64.6898,30782.0
2019-11-14 14:30:00,86.71,86.72,86.71,86.72,25645.0,64.6898,64.6973,64.6898,64.6973,25645.0
2019-11-14 14:40:00,86.72,86.72,86.71,86.72,59978.0,64.6973,64.6973,64.6898,64.6973,59978.0
2019-11-14 14:50:00,86.72,86.72,86.7,86.71,49002.0,64.6973,64.6973,64.6824,64.6898,49002.0
2019-11-14 15:00:00,86.72,86.72,86.7,86.71,71485.0,64.6973,64.6973,64.6824,64.6898,71485.0
2019-11-14 15:10:00,86.72,86.72,86.69,86.7,238671.0,64.6973,64.6973,64.6749,64.6824,238671.0
2019-11-14 15:20:00,86.7,86.71,86.69,86.7,239521.0,64.6824,64.6898,64.6749,64.6824,239521.0
2019-11-14 15:30:00,86.71,86.71,86.7,86.71,98538.0,64.6898,64.6898,64.6824,64.6898,98538.0
2019-11-14 15:40:00,86.71,86.72,86.69,86.69,384630.0,64.6898,64.6973,64.6749,64.6749,384630.0
2019-11-14 15:50:00,86.7,86.72,86.68,86.68,1196684.0,64.6824,64.6973,64.6675,64.6675,1196684.0
2019-11-15 09:30:00,86.77,86.82,86.76,86.81,268633.0,64.7346,64.7719,64.7271,64.7644,268633.0
2019-11-15 09:40:00,86.82,86.87,86.82,86.85,526337.0,64.7719,64.8092,64.7719,64.7943,526337.0
2019-11-15 09:50:00,86.85,86.86,86.83,86.84,247120.0,64.7943,64.8017,64.7794,64.7868,247120.0
2019-11-15 10:00:00,86.84,86.85,86.83,86.84,49468.0,64.7868,64.7943,64.7794,64.7868,49468.0
2019-11-15 10:10:00,86.84,86.89,86.84,86.89,349558.0,64.7868,64.8241,64.7868,64.8241,349558.0
2019-11-15 10:20:00,86.89,86.91,86.88,86.91,330382.0,64.8241,64.8391,64.8167,64.8391,330382.0
2019-11-15 10:30:00,86.91,86.93,86.89,86.9,1066472.0,64.8391,64.854,64.8241,64.8316,1066472.0
2019-11-15 10:40:00,86.9,86.91,86.89,86.91,230078.0,64.8316,64.8391,64.8241,64.8391,230078.0
2019-11-15 10:50:00,86.91,86.93,86.9,86.92,120473.0,64.8391,64.854,64.8316,64.8465,120473.0
2019-11-15 11:00:00,86.92,86.95,86.92,86.95,278435.0,64.8465,64.8689,64.8465,64.8689,278435.0
2019-11-15 11:10:00,86.95,86.95,86.93,86.94,107433.0,64.8689,64.8689,64.854,64.8614,107433.0
2019-11-15 11:20:00,86.94,86.95,86.93,86.95,179097.0,64.8614,64.8689,64.854,64.8689,179097.0
2019-11-15 11:30:00,86.95,86.95,86.93,86.95,696258.0,64.8689,64.8689,64.854,64.8689,696258.0
2019-11-15 11:40:00,86.95,86.95,86.93,86.94,474469.0,64.8689,64.8689,64.854,64.8614,474469.0
2019-11-15 11:50:00,86.94,86.95,86.93,86.94,316005.0,64.8614,64.8689,64.854,64.8614,316005.0
2019-11-15 12:00:00,86.94,86.94,86.92,86.92,361916.0,64.8614,64.8614,64.8465,64.8465,361916.0
2019-11-15 12:10:00,86.92,86.93,86.92,86.92,39148.0,64.8465,64.854,64.8465,64.8465,39148.0
2019-11-15 12:20:00,86.92,86.93,86.92,86.92,46291.0,64.8465,64.854,64.8465,64.8465,46291.0
2019-11-15 12:30:00,86.92,86.93,86.92,86.93,55899.0,64.8465,64.854,64.8465,64.854,55899.0
2019-11-15 12:40:00,86.92,86.93,86.92,86.93,21390.0,64.8465,64.854,64.8465,64.854,21390.0
2019-11-15 12:50:00,86.92,86.93,86.92,86.92,42375.0,64.8465,64.854,64.8465,64.8465,42375.0
2019-11-15 13:00:00,86.92,86.93,86.91,86.92,240088.0,64.8465,64.854,64.8391,64.8465,240088.0
2019-11-15 13:10:00,86.92,86.92,86.91,86.92,63837.0,64.8465,64.8465,64.8391,64.8465,63837.0
2019-11-15 13:20:00,86.92,86.92,86.91,86.92,26400.0,64.8465,64.8465,64.8391,64.8465,26400.0
2019-11-15 13:30:00,86.92,86.92,86.91,86.92,75353.0,64.8465,64.8465,64.8391,64.8465,75353.0
2019-11-15 13:40:00,86.92,86.92,86.9,86.91,211422.0,64.8465,64.8465,64.8316,64.8391,211422.0
2019-11-15 13:50:00,86.91,86.91,86.9,86.9,103720.0,64.8391,64.8391,64.8316,64.8316,103720.0
2019-11-15 14:00:00,86.91,86.92,86.9,86.92,133876.0,64.8391,64.8465,64.8316,64.8465,133876.0
2019-11-15 14:10:00,86.92,86.92,86.91,86.92,125772.0,64.8465,64.8465,64.8391,64.8465,125772.0
2019-11-15 14:20:00,86.92,86.92,86.91,86.92,82784.0,64.8465,64.8465,64.8391,64.8465,82784.0
2019-11-15 14:30:00,86.92,86.92,86.91,86.92,25328.0,64.8465,64.8465,64.8391,64.8465,25328.0
2019-11-15 14:40:00,86.92,86.92,86.9,86.91,241466.0,64.8465,64.8465,64.8316,64.8391,241466.0
2019-11-15 14:50:00,86.91,86.92,86.9,86.92,104203.0,64.8391,64.8465,64.8316,64.8465,104203.0
2019-11-15 15:00:00,86.91,86.92,86.91,86.91,39670.0,64.8391,64.8465,64.8391,64.8391,39670.0
2019-11-15 15:10:00,86.91,86.92,86.91,86.92,64315.0,64.8391,64.8465,64.8391,64.8465,64315.0
2019-11-15 15:20:00,86.92,86.92,86.88,86.89,252922.0,64.8465,64.8465,64.8167,64.8241,252922.0
2019-11-15 15:30:00,86.89,86.9,86.88,86.9,472304.0,64.8241,64.8316,64.8167,64.8316,472304.0
2019-11-15 15:40:00,86.9,86.91,86.89,86.91,514015.0,64.8316,64.8391,64.8241,64.8391,514015.0
2019-11-15 15:50:00,86.91,86.94,86.9,86.93,980059.0,64.8391,64.8614,64.8316,64.854,980059.0
2019-11-18 09:30:00,86.87,86.89,86.86,86.88,402944.0,64.8092,64.8241,64.8017,64.8167,402944.0
2019-11-18 09:40:00,86.88,86.88,86.82,86.86,497081.0,64.8167,64.8167,64.7719,64.8017,497081.0
2019-11-18 09:50:00,86.86,86.87,86.85,86.87,178906.0,64.8017,64.8092,64.7943,64.8092,178906.0
2019-11-18 10:00:00,86.87,86.87,86.86,86.87,227540.0,64.8092,64.8092,64.8017,64.8092,227540.0
2019-11-18 10:10:00,86.87,86.88,86.85,86.87,409175.0,64.8092,64.8167,64.7943,64.8092,409175.0
2019-11-18 10:20:00,86.86,86.88,86.86,86.86,176861.0,64.8017,64.8167,64.8017,64.8017,176861.0
2019-11-18 10:30:00,86.87,86.87,86.86,86.87,128581.0,64.8092,64.8092,64.8017,64.8092,128581.0
2019-11-18 10:40:00,86.87,86.89,86.86,86.89,253194.0,64.8092,64.8241,64.8017,64.8241,253194.0
2019-11-18 10:50:00,86.88,86.89,86.87,86.87,125749.0,64.8167,64.8241,64.8092,64.8092,125749.0
2019-11-18 11:00:00,86.87,86.88,86.85,86.85,626378.0,64.8092,64.8167,64.7943,64.7943,626378.0
2019-11-18 11:10:00,86.86,86.9,86.85,86.86,2151133.0,64.8017,64.8316,64.7943,64.8017,2151133.0
2019-11-18 11:20:00,86.87,86.87,86.86,86.87,149469.0,64.8092,64.8092,64.8017,64.8092,149469.0
2019-11-18 11:30:00,86.87,86.88,86.86,86.88,115217.0,64.8092,64.8167,64.8017,64.8167,115217.0
2019-11-18 11:40:00,86.88,86.9,86.87,86.9,209229.0,64.8167,64.8316,64.8092,64.8316,209229.0
2019-11-18 11:50:00,86.89,86.9,86.87,86.88,112647.0,64.8241,64.8316,64.8092,64.8167,112647.0
2019-11-18 12:00:00,86.87,86.88,86.86,86.87,64865.0,64.8092,64.8167,64.8017,64.8092,64865.0
2019-11-18 12:10:00,86.87,86.87,86.86,86.87,152699.0,64.8092,64.8092,64.8017,64.8092,152699.0
2019-11-18 12:20:00,86.87,86.87,86.83,86.83,259028.0,64.8092,64.8092,64.7794,64.7794,259028.0
2019-11-18 12:30:00,86.83,86.84,86.82,86.83,209695.0,64.7794,64.7868,64.7719,64.7794,209695.0
2019-11-18 12:40:00,86.82,86.83,86.81,86.81,304689.0,64.7719,64.7794,64.7644,64.7644,304689.0
2019-11-18 12:50:00,86.81,86.83,86.81,86.81,294313.0,64.7644,64.7794,64.7644,64.7644,294313.0
2019-11-18 13:00:00,86.82,86.82,86.8,86.8,198602.0,64.7719,64.7719,64.757,64.757,198602.0
2019-11-18 13:10:00,86.81,86.82,86.79,86.81,235596.0,64.7644,64.7719,64.7495,64.7644,235596.0
2019-11-18 13:20:00,86.81,86.83,86.81,86.81,102283.0,64.7644,64.7794,64.7644,64.7644,102283.0
2019-11-18 13:30:00,86.81,86.83,86.8,86.83,256387.0,64.7644,64.7794,64.757,64.7794,256387.0
2019-11-18 13:40:00,86.82,86.84,86.81,86.81,184271.0,64.7719,64.7868,64.7644,64.7644,184271.0
2019-11-18 13:50:00,86.82,86.83,86.81,86.81,126212.0,64.7719,64.7794,64.7644,64.7644,126212.0
2019-11-18 14:00:00,86.82,86.82,86.8,86.81,118699.0,64.7719,64.7719,64.757,64.7644,118699.0
2019-11-18 14:10:00,86.81,86.82,86.8,86.82,99348.0,64.7644,64.7719,64.757,64.7719,99348.0
2019-11-18 14:20:00,86.81,86.83,86.81,86.83,361976.0,64.7644,64.7794,64.7644,64.7794,361976.0
2019-11-18 14:30:00,86.83,86.83,86.81,86.82,136942.0,64.7794,64.7794,64.7644,64.7719,136942.0
2019-11-18 14:40:00,86.82,86.83,86.82,86.82,127320.0,64.7719,64.7794,64.7719,64.7719,127320.0
2019-11-18 14:50:00,86.82,86.83,86.82,86.82,36477.0,64.7719,64.7794,64.7719,64.7719,36477.0
2019-11-18 15:00:00,86.83,86.84,86.82,86.84,206623.0,64.7794,64.7868,64.7719,64.7868,206623.0
2019-11-18 15:10:00,86.84,86.84,86.81,86.82,207567.0,64.7868,64.7868,64.7644,64.7719,207567.0
2019-11-18 15:20:00,86.81,86.83,86.81,86.82,761117.0,64.7644,64.7794,64.7644,64.7719,761117.0
2019-11-18 15:30:00,86.82,86.82,86.8,86.81,224179.0,64.7719,64.7719,64.757,64.7644,224179.0
2019-11-18 15:40:00,86.81,86.82,86.8,86.81,382309.0,64.7644,64.7719,64.757,64.7644,382309.0
2019-11-18 15:50:00,86.81,86.83,86.8,86.82,660485.0,64.7644,64.7794,64.757,64.7719,660485.0
2019-11-19 09:30:00,86.74,86.75,86.68,86.73,982508.0,64.7122,64.7197,64.6675,64.7048,982508.0
2019-11-19 09:40:00,86.73,86.73,86.67,86.67,522483.0,64.7048,64.7048,64.66,64.66,522483.0
2019-11-19 09:50:00,86.67,86.69,86.66,86.67,751447.0,64.66,64.6749,64.6525,64.66,751447.0
2019-11-19 10:00:00,86.67,86.67,86.6,86.61,366960.0,64.66,64.66,64.6078,64.6152,366960.0
2019-11-19 10:10:00,86.6,86.63,86.59,86.6,592914.0,64.6078,64.6302,64.6003,64.6078,592914.0
2019-11-19 10:20:00,86.6,86.61,86.59,86.59,1638105.0,64.6078,64.6152,64.6003,64.6003,1638105.0
2019-11-19 10:30:00,86.59,86.6,86.56,86.57,610458.0,64.6003,64.6078,64.5779,64.5854,610458.0
2019-11-19 10:40:00,86.57,86.57,86.54,86.54,513159.0,64.5854,64.5854,64.563,64.563,513159.0
2019-11-19 10:50:00,86.55,86.56,86.54,86.55,155214.0,64.5705,64.5779,64.563,64.5705,155214.0
2019-11-19 11:00:00,86.56,86.58,86.55,86.56,242445.0,64.5779,64.5929,64.5705,64.5779,242445.0
2019-11-19 11:10:00,86.57,86.58,86.55,86.58,149426.0,64.5854,64.5929,64.5705,64.5929,149426.0
2019-11-19 11:20:00,86.58,86.62,86.57,86.61,676365.0,64.5929,64.6227,64.5854,64.6152,676365.0
2019-11-19 11:30:00,86.61,86.67,86.6,86.64,668291.0,64.6152,64.66,64.6078,64.6376,668291.0
2019-11-19 11:40:00,86.65,86.65,86.59,86.59,419717.0,64.6451,64.6451,64.6003,64.6003,419717.0
2019-11-19 11:50:00,86.59,86.63,86.59,86.63,309001.0,64.6003,64.6302,64.6003,64.6302,309001.0
2019-11-19 12:00:00,86.63,86.63,86.59,86.59,245611.0,64.6302,64.6302,64.6003,64.6003,245611.0
2019-11-19 12:10:00,86.59,86.62,86.57,86.61,335988.0,64.6003,64.6227,64.5854,64.6152,335988.0
2019-11-19 12:20:00,86.61,86.62,86.6,86.6,100079.0,64.6152,64.6227,64.6078,64.6078,100079.0
2019-11-19 12:30:00,86.61,86.61,86.58,86.59,264637.0,64.6152,64.6152,64.5929,64.6003,264637.0
2019-11-19 12:40:00,86.59,86.59,86.56,86.56,182380.0,64.6003,64.6003,64.5779,64.5779,182380.0
2019-11-19 12:50:00,86.56,86.59,86.56,86.59,206524.0,64.5779,64.6003,64.5779,64.6003,206524.0
2019-11-19 13:00:00,86.59,86.59,86.56,86.57,108032.0,64.6003,64.6003,64.5779,64.5854,108032.0
2019-11-19 13:10:00,86.57,86.59,86.56,86.59,71588.0,64.5854,64.6003,64.5779,64.6003,71588.0
2019-11-19 13:20:00,86.59,86.6,86.58,86.59,68478.0,64.6003,64.6078,64.5929,64.6003,68478.0
2019-11-19 13:30:00,86.59,86.59,86.58,86.58,260460.0,64.6003,64.6003,64.5929,64.5929,260460.0
2019-11-19 13:40:00,86.59,86.59,86.58,86.58,30581.0,64.6003,64.6003,64.5929,64.5929,30581.0
2019-11-19 13:50:00,86.59,86.59,86.57,86.59,356515.0,64.6003,64.6003,64.5854,64.6003,356515.0
2019-11-19 14:00:00,86.58,86.62,86.58,86.61,571020.0,64.5929,64.6227,64.5929,64.6152,571020.0
2019-11-19 14:10:00,86.61,86.61,86.59,86.61,149467.0,64.6152,64.6152,64.6003,64.6152,149467.0
2019-11-19 14:20:00,86.61,86.62,86.6,86.61,376671.0,64.6152,64.6227,64.6078,64.6152,376671.0
2019-11-19 14:30:00,86.62,86.62,86.6,86.61,56018.0,64.6227,64.6227,64.6078,64.6152,56018.0
2019-11-19 14:40:00,86.6,86.61,86.6,86.61,94491.0,64.6078,64.6152,64.6078,64.6152,94491.0
2019-11-19 14:50:00,86.61,86.61,86.58,86.59,160239.0,64.6152,64.6152,64.5929,64.6003,160239.0
2019-11-19 15:00:00,86.59,86.59,86.58,86.58,43981.0,64.6003,64.6003,64.5929,64.5929,43981.0
2019-11-19 15:10:00,86.59,86.59,86.58,86.59,84322.0,64.6003,64.6003,64.5929,64.6003,84322.0
2019-11-19 15:20:00,86.59,86.59,86.55,86.56,170674.0,64.6003,64.6003,64.5705,64.5779,170674.0
2019-11-19 15:30:00,86.55,86.56,86.55,86.56,236263.0,64.5705,64.5779,64.5705,64.5779,236263.0
2019-11-19 15:40:00,86.56,86.56,86.55,86.56,588584.0,64.5779,64.5779,64.5705,64.5779,588584.0
2019-11-19 15:50:00,86.55,86.55,86.52,86.53,1270339.0,64.5705,64.5705,64.5481,64.5556,1270339.0
2019-11-20 09:30:00,86.47,86.51,86.45,86.5,181789.0,64.5108,64.5406,64.4959,64.5332,181789.0
2019-11-20 09:40:00,86.5,86.52,86.49,86.52,173804.0,64.5332,64.5481,64.5257,64.5481,173804.0
2019-11-20 09:50:00,86.52,86.54,86.51,86.54,294044.0,64.5481,64.563,64.5406,64.563,294044.0
2019-11-20 10:00:00,86.54,86.55,86.53,86.54,40812.0,64.563,64.5705,64.5556,64.563,40812.0
2019-11-20 10:10:00,86.55,86.55,86.49,86.5,350179.0,64.5705,64.5705,64.5257,64.5332,350179.0
2019-11-20 10:20:00,86.5,86.5,86.47,86.49,122770.0,64.5332,64.5332,64.5108,64.5257,122770.0
2019-11-20 10:30:00,86.5,86.54,86.49,86.53,349382.0,64.5332,64.563,64.5257,64.5556,349382.0
2019-11-20 10:40:00,86.54,86.55,86.51,86.54,168054.0,64.563,64.5705,64.5406,64.563,168054.0
2019-11-20 10:50:00,86.54,86.54,86.53,86.54,76370.0,64.563,64.563,64.5556,64.563,76370.0
2019-11-20 11:00:00,86.54,86.55,86.53,86.55,406611.0,64.563,64.5705,64.5556,64.5705,406611.0
2019-11-20 11:10:00,86.55,86.56,86.53,86.56,539299.0,64.5705,64.5779,64.5556,64.5779,539299.0
2019-11-20 11:20:00,86.56,86.58,86.55,86.56,248853.0,64.5779,64.5929,64.5705,64.5779,248853.0
2019-11-20 11:30:00,86.56,86.57,86.54,86.56,486617.0,64.5779,64.5854,64.563,64.5779,486617.0
2019-11-20 11:40:00,86.55,86.56,86.53,86.54,382499.0,64.5705,64.5779,64.5556,64.563,382499.0
2019-11-20 11:50:00,86.53,86.54,86.5,86.51,436916.0,64.5556,64.563,64.5332,64.5406,436916.0
2019-11-20 12:00:00,86.51,86.52,86.48,86.52,476620.0,64.5406,64.5481,64.5183,64.5481,476620.0
2019-11-20 12:10:00,86.51,86.52,86.5,86.52,80837.0,64.5406,64.5481,64.5332,64.5481,80837.0
2019-11-20 12:20:00,86.52,86.52,86.51,86.52,340536.0,64.5481,64.5481,64.5406,64.5481,340536.0
2019-11-20 12:30:00,86.52,86.53,86.51,86.52,622736.0,64.5481,64.5556,64.5406,64.5481,622736.0
2019-11-20 12:40:00,86.52,86.52,86.5,86.51,93410.0,64.5481,64.5481,64.5332,64.5406,93410.0
2019-11-20 12:50:00,86.51,86.51,86.39,86.41,1081039.0,64.5406,64.5406,64.4511,64.466,1081039.0
2019-11-20 13:00:00,86.41,86.42,86.35,86.36,187934.0,64.466,64.4735,64.4213,64.4287,187934.0
2019-11-20 13:10:00,86.36,86.37,86.34,86.34,440781.0,64.4287,64.4362,64.4138,64.4138,440781.0
2019-11-20 13:20:00,86.34,86.41,86.34,86.4,297065.0,64.4138,64.466,64.4138,64.4586,297065.0
2019-11-20 13:30:00,86.39,86.4,86.37,86.37,1618046.0,64.4511,64.4586,64.4362,64.4362,1618046.0
2019-11-20 13:40:00,86.37,86.38,86.37,86.38,1543914.0,64.4362,64.4436,64.4362,64.4436,1543914.0
2019-11-20 13:50:00,86.38,86.4,86.37,86.39,787330.0,64.4436,64.4586,64.4362,64.4511,787330.0
2019-11-20 14:00:00,86.4,86.4,86.37,86.38,478228.0,64.4586,64.4586,64.4362,64.4436,478228.0
2019-11-20 14:10:00,86.38,86.41,86.37,86.41,691185.0,64.4436,64.466,64.4362,64.466,691185.0
2019-11-20 14:20:00,86.41,86.42,86.39,86.41,540872.0,64.466,64.4735,64.4511,64.466,540872.0
2019-11-20 14:30:00,86.41,86.44,86.4,86.41,658749.0,64.466,64.4884,64.4586,64.466,658749.0
2019-11-20 14:40:00,86.41,86.42,86.38,86.4,465372.0,64.466,64.4735,64.4436,64.4586,465372.0
2019-11-20 14:50:00,86.4,86.41,86.38,86.41,537872.0,64.4586,64.466,64.4436,64.466,537872.0
2019-11-20 15:00:00,86.41,86.41,86.39,86.4,384192.0,64.466,64.466,64.4511,64.4586,384192.0
2019-11-20 15:10:00,86.4,86.4,86.35,86.36,363762.0,64.4586,64.4586,64.4213,64.4287,363762.0
2019-11-20 15:20:00,86.37,86.37,86.34,86.34,312506.0,64.4362,64.4362,64.4138,64.4138,312506.0
2019-11-20 15:30:00,86.34,86.35,86.33,86.33,648739.0,64.4138,64.4213,64.4063,64.4063,648739.0
2019-11-20 15:40:00,86.33,86.34,86.33,86.34,606944.0,64.4063,64.4138,64.4063,64.4138,606944.0
2019-11-20 15:50:00,86.34,86.37,86.33,86.35,2098152.0,64.4138,64.4362,64.4063,64.4213,2098152.0
2019-11-21 09:30:00,86.42,86.45,86.36,86.38,318142.0,64.4735,64.4959,64.4287,64.4436,318142.0
2019-11-21 09:40:00,86.37,86.38,86.35,86.36,75689.0,64.4362,64.4436,64.4213,64.4287,75689.0
2019-11-21 09:50:00,86.36,86.36,86.32,86.33,2059867.0,64.4287,64.4287,64.3989,64.4063,2059867.0
2019-11-21 10:00:00,86.33,86.34,86.3,86.34,361516.0,64.4063,64.4138,64.384,64.4138,361516.0
2019-11-21 10:10:00,86.34,86.34,86.28,86.28,283314.0,64.4138,64.4138,64.369,64.369,283314.0
2019-11-21 10:20:00,86.28,86.3,86.27,86.28,284091.0,64.369,64.384,64.3616,64.369,284091.0
2019-11-21 10:30:00,86.28,86.32,86.27,86.31,280127.0,64.369,64.3989,64.3616,64.3914,280127.0
2019-11-21 10:40:00,86.32,86.35,86.32,86.34,130715.0,64.3989,64.4213,64.3989,64.4138,130715.0
2019-11-21 10:50:00,86.33,86.36,86.32,86.35,260890.0,64.4063,64.4287,64.3989,64.4213,260890.0
2019-11-21 11:00:00,86.36,86.36,86.34,86.35,302606.0,64.4287,64.4287,64.4138,64.4213,302606.0
2019-11-21 11:10:00,86.35,86.36,86.34,86.35,56266.0,64.4213,64.4287,64.4138,64.4213,56266.0
2019-11-21 11:20:00,86.34,86.36,86.34,86.34,114366.0,64.4138,64.4287,64.4138,64.4138,114366.0
2019-11-21 11:30:00,86.34,86.36,86.33,86.36,201819.0,64.4138,64.4287,64.4063,64.4287,201819.0
2019-11-21 11:40:00,86.36,86.38,86.35,86.38,290274.0,64.4287,64.4436,64.4213,64.4436,290274.0
2019-11-21 11:50:00,86.38,86.38,86.34,86.36,1275845.0,64.4436,64.4436,64.4138,64.4287,1275845.0
2019-11-21 12:00:00,86.36,86.37,86.35,86.37,333244.0,64.4287,64.4362,64.4213,64.4362,333244.0
2019-11-21 12:10:00,86.37,86.4,86.37,86.4,583795.0,64.4362,64.4586,64.4362,64.4586,583795.0
2019-11-21 12:20:00,86.39,86.4,86.38,86.39,192757.0,64.4511,64.4586,64.4436,64.4511,192757.0
2019-11-21 12:30:00,86.39,86.4,86.38,86.4,152458.0,64.4511,64.4586,64.4436,64.4586,152458.0
2019-11-21 12:40:00,86.4,86.41,86.38,86.38,157056.0,64.4586,64.466,64.4436,64.4436,157056.0
2019-11-21 12:50:00,86.39,86.41,86.36,86.41,414472.0,64.4511,64.466,64.4287,64.466,414472.0
2019-11-21 13:00:00,86.41,86.43,86.4,86.43,160203.0,64.466,64.4809,64.4586,64.4809,160203.0
2019-11-21 13:10:00,86.42,86.43,86.4,86.42,104785.0,64.4735,64.4809,64.4586,64.4735,104785.0
2019-11-21 13:20:00,86.42,86.43,86.4,86.42,113183.0,64.4735,64.4809,64.4586,64.4735,113183.0
2019-11-21 13:30:00,86.42,86.42,86.41,86.42,32643.0,64.4735,64.4735,64.466,64.4735,32643.0
2019-11-21 13:40:00,86.41,86.42,86.41,86.42,39000.0,64.466,64.4735,64.466,64.4735,39000.0
2019-11-21 13:50:00,86.42,86.43,86.41,86.42,261100.0,64.4735,64.4809,64.466,64.4735,261100.0
2019-11-21 14:00:00,86.42,86.43,86.39,86.42,522553.0,64.4735,64.4809,64.4511,64.4735,522553.0
2019-11-21 14:10:00,86.42,86.43,86.4,86.4,469841.0,64.4735,64.4809,64.4586,64.4586,469841.0
2019-11-21 14:20:00,86.41,86.42,86.39,86.4,185940.0,64.466,64.4735,64.4511,64.4586,185940.0
2019-11-21 14:30:00,86.39,86.41,86.39,86.41,99279.0,64.4511,64.466,64.4511,64.466,99279.0
2019-11-21 14:40:00,86.4,86.41,86.39,86.41,358825.0,64.4586,64.466,64.4511,64.466,358825.0
2019-11-21 14:50:00,86.41,86.41,86.4,86.41,78183.0,64.466,64.466,64.4586,64.466,78183.0
2019-11-21 15:00:00,86.41,86.41,86.39,86.4,240869.0,64.466,64.466,64.4511,64.4586,240869.0
2019-11-21 15:10:00,86.4,86.41,86.39,86.41,194967.0,64.4586,64.466,64.4511,64.466,194967.0
2019-11-21 15:20:00,86.41,86.42,86.4,86.41,505841.0,64.466,64.4735,64.4586,64.466,505841.0
2019-11-21 15:30:00,86.41,86.42,86.4,86.41,465068.0,64.466,64.4735,64.4586,64.466,465068.0
2019-11-21 15:40:00,86.41,86.41,86.4,86.41,539375.0,64.466,64.466,64.4586,64.466,539375.0
2019-11-21 15:50:00,86.4,86.41,86.36,86.38,1991978.0,64.4586,64.466,64.4287,64.4436,1991978.0
2019-11-22 09:30:00,86.43,86.52,86.4,86.5,505173.0,64.4809,64.5481,64.4586,64.5332,505173.0
2019-11-22 09:40:00,86.5,86.5,86.46,86.49,224784.0,64.5332,64.5332,64.5033,64.5257,224784.0
2019-11-22 09:50:00,86.49,86.54,86.49,86.53,211765.0,64.5257,64.563,64.5257,64.5556,211765.0
2019-11-22 10:00:00,86.53,86.54,86.51,86.51,238666.0,64.5556,64.563,64.5406,64.5406,238666.0
2019-11-22 10:10:00,86.51,86.52,86.49,86.51,386622.0,64.5406,64.5481,64.5257,64.5406,386622.0
2019-11-22 10:20:00,86.51,86.53,86.51,86.52,1890966.0,64.5406,64.5556,64.5406,64.5481,1890966.0
2019-11-22 10:30:00,86.51,86.52,86.49,86.5,523290.0,64.5406,64.5481,64.5257,64.5332,523290.0
2019-11-22 10:40:00,86.5,86.52,86.49,86.51,82929.0,64.5332,64.5481,64.5257,64.5406,82929.0
2019-11-22 10:50:00,86.51,86.52,86.48,86.48,331952.0,64.5406,64.5481,64.5183,64.5183,331952.0
2019-11-22 11:00:00,86.48,86.49,86.46,86.47,413430.0,64.5183,64.5257,64.5033,64.5108,413430.0
2019-11-22 11:10:00,86.47,86.48,86.46,86.47,476465.0,64.5108,64.5183,64.5033,64.5108,476465.0
2019-11-22 11:20:00,86.47,86.53,86.46,86.52,429841.0,64.5108,64.5556,64.5033,64.5481,429841.0
2019-11-22 11:30:00,86.52,86.53,86.51,86.53,180676.0,64.5481,64.5556,64.5406,64.5556,180676.0
2019-11-22 11:40:00,86.53,86.58,86.52,86.58,110548.0,64.5556,64.5929,64.5481,64.5929,110548.0
2019-11-22 11:50:00,86.58,86.59,86.56,86.57,812396.0,64.5929,64.6003,64.5779,64.5854,812396.0
2019-11-22 12:00:00,86.58,86.58,86.56,86.56,347163.0,64.5929,64.5929,64.5779,64.5779,347163.0
2019-11-22 12:10:00,86.56,86.57,86.56,86.57,46424.0,64.5779,64.5854,64.5779,64.5854,46424.0
2019-11-22 12:20:00,86.57,86.58,86.57,86.58,37470.0,64.5854,64.5929,64.5854,64.5929,37470.0
2019-11-22 12:30:00,86.58,86.59,86.57,86.57,143750.0,64.5929,64.6003,64.5854,64.5854,143750.0
2019-11-22 12:40:00,86.57,86.58,86.57,86.58,57580.0,64.5854,64.5929,64.5854,64.5929,57580.0
2019-11-22 12:50:00,86.57,86.58,86.56,86.57,701813.0,64.5854,64.5929,64.5779,64.5854,701813.0
2019-11-22 13:00:00,86.58,86.59,86.58,86.59,1575415.0,64.5929,64.6003,64.5929,64.6003,1575415.0
2019-11-22 13:10:00,86.58,86.61,86.58,86.61,307177.0,64.5929,64.6152,64.5929,64.6152,307177.0
2019-11-22 13:20:00,86.6,86.61,86.6,86.61,242872.0,64.6078,64.6152,64.6078,64.6152,242872.0
2019-11-22 13:30:00,86.61,86.62,86.6,86.62,127521.0,64.6152,64.6227,64.6078,64.6227,127521.0
2019-11-22 13:40:00,86.62,86.64,86.61,86.64,198588.0,64.6227,64.6376,64.6152,64.6376,198588.0
2019-11-22 13:50:00,86.63,86.64,86.62,86.62,674046.0,64.6302,64.6376,64.6227,64.6227,674046.0
2019-11-22 14:00:00,86.63,86.63,86.61,86.61,130591.0,64.6302,64.6302,64.6152,64.6152,130591.0
2019-11-22 14:10:00,86.61,86.63,86.61,86.63,72303.0,64.6152,64.6302,64.6152,64.6302,72303.0
2019-11-22 14:20:00,86.63,86.63,86.62,86.62,39854.0,64.6302,64.6302,64.6227,64.6227,39854.0
2019-11-22 14:30:00,86.63,86.64,86.62,86.64,87395.0,64.6302,64.6376,64.6227,64.6376,87395.0
2019-11-22 14:40:00,86.64,86.65,86.63,86.65,169760.0,64.6376,64.6451,64.6302,64.6451,169760.0
2019-11-22 14:50:00,86.65,86.66,86.64,86.66,154687.0,64.6451,64.6525,64.6376,64.6525,154687.0
2019-11-22 15:00:00,86.66,86.67,86.65,86.66,178988.0,64.6525,64.66,64.6451,64.6525,178988.0
2019-11-22 15:10:00,86.66,86.67,86.65,86.67,302638.0,64.6525,64.66,64.6451,64.66,302638.0
2019-11-22 15:20:00,86.67,86.67,86.64,86.67,348733.0,64.66,64.66,64.6376,64.66,348733.0
2019-11-22 15:30:00,86.67,86.67,86.66,86.67,437988.0,64.66,64.66,64.6525,64.66,437988.0
2019-11-22 15:40:00,86.67,86.67,86.65,86.65,484910.0,64.66,64.66,64.6451,64.6451,484910.0
2019-11-22 15:50:00,86.65,86.68,86.62,86.68,1111552.0,64.6451,64.6675,64.6227,64.6675,1111552.0
2019-11-25 09:30:00,86.71,86.78,86.71,86.77,519423.0,64.6898,64.7421,64.6898,64.7346,519423.0
2019-11-25 09:40:00,86.77,86.79,86.77,86.78,797601.0,64.7346,64.7495,64.7346,64.7421,797601.0
2019-11-25 09:50:00,86.78,86.79,86.76,86.77,389535.0,64.7421,64.7495,64.7271,64.7346,389535.0
2019-11-25 10:00:00,86.77,86.78,86.76,86.78,225118.0,64.7346,64.7421,64.7271,64.7421,225118.0
2019-11-25 10:10:00,86.78,86.79,86.77,86.79,257849.0,64.7421,64.7495,64.7346,64.7495,257849.0
2019-11-25 10:20:00,86.79,86.79,86.78,86.79,220180.0,64.7495,64.7495,64.7421,64.7495,220180.0
2019-11-25 10:30:00,86.79,86.81,86.79,86.81,405072.0,64.7495,64.7644,64.7495,64.7644,405072.0
2019-11-25 10:40:00,86.81,86.81,86.8,86.81,90570.0,64.7644,64.7644,64.757,64.7644,90570.0
2019-11-25 10:50:00,86.8,86.81,86.79,86.8,108669.0,64.757,64.7644,64.7495,64.757,108669.0
2019-11-25 11:00:00,86.8,86.8,86.78,86.79,147385.0,64.757,64.757,64.7421,64.7495,147385.0
2019-11-25 11:10:00,86.79,86.8,86.78,86.79,94571.0,64.7495,64.757,64.7421,64.7495,94571.0
2019-11-25 11:20:00,86.8,86.8,86.79,86.8,119753.0,64.757,64.757,64.7495,64.757,119753.0
2019-11-25 11:30:00,86.8,86.8,86.79,86.8,115511.0,64.757,64.757,64.7495,64.757,115511.0
2019-11-25 11:40:00,86.8,86.8,86.79,86.79,82963.0,64.757,64.757,64.7495,64.7495,82963.0
2019-11-25 11:50:00,86.8,86.8,86.79,86.8,87852.0,64.757,64.757,64.7495,64.757,87852.0
2019-11-25 12:00:00,86.8,86.8,86.79,86.8,73407.0,64.757,64.757,64.7495,64.757,73407.0
2019-11-25 12:10:00,86.8,86.81,86.79,86.8,272532.0,64.757,64.7644,64.7495,64.757,272532.0
2019-11-25 12:20:00,86.81,86.82,86.8,86.82,967910.0,64.7644,64.7719,64.757,64.7719,967910.0
2019-11-25 12:30:00,86.82,86.83,86.81,86.83,277590.0,64.7719,64.7794,64.7644,64.7794,277590.0
2019-11-25 12:40:00,86.83,86.85,86.82,86.84,91248.0,64.7794,64.7943,64.7719,64.7868,91248.0
2019-11-25 12:50:00,86.84,86.86,86.82,86.86,403650.0,64.7868,64.8017,64.7719,64.8017,403650.0
2019-11-25 13:00:00,86.86,86.87,86.85,86.85,152025.0,64.8017,64.8092,64.7943,64.7943,152025.0
2019-11-25 13:10:00,86.86,86.86,86.85,86.86,43207.0,64.8017,64.8017,64.7943,64.8017,43207.0
2019-11-25 13:20:00,86.86,86.86,86.85,86.86,1067231.0,64.8017,64.8017,64.7943,64.8017,1067231.0
2019-11-25 13:30:00,86.86,86.88,86.85,86.88,400217.0,64.8017,64.8167,64.7943,64.8167,400217.0
2019-11-25 13:40:00,86.88,86.88,86.87,86.88,45050.0,64.8167,64.8167,64.8092,64.8167,45050.0
2019-11-25 13:50:00,86.88,86.88,86.87,86.88,179465.0,64.8167,64.8167,64.8092,64.8167,179465.0
2019-11-25 14:00:00,86.88,86.89,86.87,86.89,209695.0,64.8167,64.8241,64.8092,64.8241,209695.0
2019-11-25 14:10:00,86.89,86.92,86.88,86.92,389479.0,64.8241,64.8465,64.8167,64.8465,389479.0
2019-11-25 14:20:00,86.92,86.92,86.91,86.91,326301.0,64.8465,64.8465,64.8391,64.8391,326301.0
2019-11-25 14:30:00,86.92,86.92,86.9,86.91,160106.0,64.8465,64.8465,64.8316,64.8391,160106.0
2019-11-25 14:40:00,86.91,86.92,86.9,86.9,181246.0,64.8391,64.8465,64.8316,64.8316,181246.0
2019-11-25 14:50:00,86.91,86.91,86.89,86.9,138552.0,64.8391,64.8391,64.8241,64.8316,138552.0
2019-11-25 15:00:00,86.9,86.91,86.89,86.9,247674.0,64.8316,64.8391,64.8241,64.8316,247674.0
2019-11-25 15:10:00,86.9,86.9,86.88,86.89,861844.0,64.8316,64.8316,64.8167,64.8241,861844.0
2019-11-25 15:20:00,86.89,86.9,86.87,86.89,933870.0,64.8241,64.8316,64.8092,64.8241,933870.0
2019-11-25 15:30:00,86.89,86.92,86.88,86.92,445029.0,64.8241,64.8465,64.8167,64.8465,445029.0
2019-11-25 15:40:00,86.92,86.92,86.9,86.91,577738.0,64.8465,64.8465,64.8316,64.8391,577738.0
2019-11-25 15:50:00,86.91,86.94,86.9,86.93,1763776.0,64.8391,64.8614,64.8316,64.854,1763776.0
2019-11-26 09:30:00,86.95,86.96,86.9,86.93,188657.0,64.8689,64.8764,64.8316,64.854,188657.0
2019-11-26 09:40:00,86.93,86.95,86.92,86.95,192822.0,64.854,64.8689,64.8465,64.8689,192822.0
2019-11-26 09:50:00,86.95,86.96,86.94,86.96,191402.0,64.8689,64.8764,64.8614,64.8764,191402.0
2019-11-26 10:00:00,86.95,86.96,86.95,86.96,169248.0,64.8689,64.8764,64.8689,64.8764,169248.0
2019-11-26 10:10:00,86.95,86.96,86.95,86.96,84248.0,64.8689,64.8764,64.8689,64.8764,84248.0
2019-11-26 10:20:00,86.95,86.97,86.95,86.96,93379.0,64.8689,64.8838,64.8689,64.8764,93379.0
2019-11-26 10:30:00,86.96,86.97,86.95,86.95,119621.0,64.8764,64.8838,64.8689,64.8689,119621.0
2019-11-26 10:40:00,86.96,86.96,86.94,86.96,283125.0,64.8764,64.8764,64.8614,64.8764,283125.0
2019-11-26 10:50:00,86.95,86.97,86.94,86.96,236213.0,64.8689,64.8838,64.8614,64.8764,236213.0
2019-11-26 11:00:00,86.96,86.98,86.95,86.97,334539.0,64.8764,64.8913,64.8689,64.8838,334539.0
2019-11-26 11:10:00,86.97,86.99,86.97,86.99,133102.0,64.8838,64.8987,64.8838,64.8987,133102.0
2019-11-26 11:20:00,86.98,87.0,86.98,87.0,139514.0,64.8913,64.9062,64.8913,64.9062,139514.0
2019-11-26 11:30:00,87.0,87.0,86.98,86.99,110946.0,64.9062,64.9062,64.8913,64.8987,110946.0
2019-11-26 11:40:00,86.99,87.0,86.98,87.0,203216.0,64.8987,64.9062,64.8913,64.9062,203216.0
2019-11-26 11:50:00,87.0,87.0,86.98,86.99,191408.0,64.9062,64.9062,64.8913,64.8987,191408.0
2019-11-26 12:00:00,86.98,86.99,86.98,86.99,203399.0,64.8913,64.8987,64.8913,64.8987,203399.0
2019-11-26 12:10:00,86.98,87.0,86.98,86.98,296221.0,64.8913,64.9062,64.8913,64.8913,296221.0
2019-11-26 12:20:00,86.99,86.99,86.98,86.99,9675.0,64.8987,64.8987,64.8913,64.8987,9675.0
2019-11-26 12:30:00,86.99,86.99,86.98,86.99,75440.0,64.8987,64.8987,64.8913,64.8987,75440.0
2019-11-26 12:40:00,86.99,86.99,86.98,86.99,23472.0,64.8987,64.8987,64.8913,64.8987,23472.0
2019-11-26 12:50:00,86.99,86.99,86.98,86.99,27722.0,64.8987,64.8987,64.8913,64.8987,27722.0
2019-11-26 13:00:00,86.98,86.99,86.98,86.99,74439.0,64.8913,64.8987,64.8913,64.8987,74439.0
2019-11-26 13:10:00,86.98,86.99,86.98,86.98,14404.0,64.8913,64.8987,64.8913,64.8913,14404.0
2019-11-26 13:20:00,86.98,86.99,86.95,86.95,229338.0,64.8913,64.8987,64.8689,64.8689,229338.0
2019-11-26 13:30:00,86.95,86.96,86.93,86.95,231962.0,64.8689,64.8764,64.854,64.8689,231962.0
2019-11-26 13:40:00,86.95,86.95,86.94,86.95,56962.0,64.8689,64.8689,64.8614,64.8689,56962.0
2019-11-26 13:50:00,86.94,86.95,86.94,86.95,84529.0,64.8614,64.8689,64.8614,64.8689,84529.0
2019-11-26 14:00:00,86.95,86.96,86.95,86.96,54508.0,64.8689,64.8764,64.8689,64.8764,54508.0
2019-11-26 14:10:00,86.95,86.97,86.95,86.96,238649.0,64.8689,64.8838,64.8689,64.8764,238649.0
2019-11-26 14:20:00,86.95,86.96,86.95,86.96,22428.0,64.8689,64.8764,64.8689,64.8764,22428.0
2019-11-26 14:30:00,86.96,86.96,86.95,86.95,253872.0,64.8764,64.8764,64.8689,64.8689,253872.0
2019-11-26 14:40:00,86.95,86.96,86.94,86.95,1387960.0,64.8689,64.8764,64.8614,64.8689,1387960.0
2019-11-26 14:50:00,86.96,86.96,86.95,86.95,125089.0,64.8764,64.8764,64.8689,64.8689,125089.0
2019-11-26 15:00:00,86.95,86.96,86.95,86.96,255166.0,64.8689,64.8764,64.8689,64.8764,255166.0
2019-11-26 15:10:00,86.95,86.96,86.95,86.95,182779.0,64.8689,64.8764,64.8689,64.8689,182779.0
2019-11-26 15:20:00,86.95,86.96,86.95,86.96,308524.0,64.8689,64.8764,64.8689,64.8764,308524.0
2019-11-26 15:30:00,86.96,86.97,86.95,86.97,334704.0,64.8764,64.8838,64.8689,64.8838,334704.0
2019-11-26 15:40:00,86.97,86.98,86.96,86.98,355592.0,64.8838,64.8913,64.8764,64.8913,355592.0
2019-11-26 15:50:00,86.98,87.01,86.97,87.0,1283958.0,64.8913,64.9137,64.8838,64.9062,1283958.0
2019-11-27 09:30:00,86.99,87.01,86.98,86.98,319170.0,64.8987,64.9137,64.8913,64.8913,319170.0
2019-11-27 09:40:00,86.98,86.99,86.97,86.98,74513.0,64.8913,64.8987,64.8838,64.8913,74513.0
2019-11-27 09:50:00,86.98,86.99,86.97,86.98,37228.0,64.8913,64.8987,64.8838,64.8913,37228.0
2019-11-27 10:00:00,86.98,86.98,86.95,86.95,81398.0,64.8913,64.8913,64.8689,64.8689,81398.0
2019-11-27 10:10:00,86.95,86.97,86.95,86.96,60369.0,64.8689,64.8838,64.8689,64.8764,60369.0
2019-11-27 10:20:00,86.97,86.97,86.96,86.97,61875.0,64.8838,64.8838,64.8764,64.8838,61875.0
2019-11-27 10:30:00,86.97,86.98,86.96,86.97,118019.0,64.8838,64.8913,64.8764,64.8838,118019.0
2019-11-27 10:40:00,86.98,86.98,86.96,86.97,203357.0,64.8913,64.8913,64.8764,64.8838,203357.0
2019-11-27 10:50:00,86.98,86.99,86.97,86.98,160780.0,64.8913,64.8987,64.8838,64.8913,160780.0
2019-11-27 11:00:00,86.98,86.99,86.98,86.99,120432.0,64.8913,64.8987,64.8913,64.8987,120432.0
2019-11-27 11:10:00,86.99,87.0,86.99,87.0,510219.0,64.8987,64.9062,64.8987,64.9062,510219.0
2019-11-27 11:20:00,87.0,87.01,86.99,87.01,180583.0,64.9062,64.9137,64.8987,64.9137,180583.0
2019-11-27 11:30:00,87.01,87.04,87.0,87.04,262242.0,64.9137,64.936,64.9062,64.936,262242.0
2019-11-27 11:40:00,87.04,87.07,87.03,87.07,539299.0,64.936,64.9584,64.9286,64.9584,539299.0
2019-11-27 11:50:00,87.07,87.07,87.06,87.07,12236.0,64.9584,64.9584,64.951,64.9584,12236.0
2019-11-27 12:00:00,87.06,87.08,87.06,87.08,310415.0,64.951,64.9659,64.951,64.9659,310415.0
2019-11-27 12:10:00,87.08,87.09,87.07,87.09,99465.0,64.9659,64.9733,64.9584,64.9733,99465.0
2019-11-27 12:20:00,87.08,87.09,87.08,87.09,138951.0,64.9659,64.9733,64.9659,64.9733,138951.0
2019-11-27 12:30:00,87.09,87.1,87.08,87.09,69951.0,64.9733,64.9808,64.9659,64.9733,69951.0
2019-11-27 12:40:00,87.09,87.1,87.09,87.1,43811.0,64.9733,64.9808,64.9733,64.9808,43811.0
2019-11-27 12:50:00,87.1,87.11,87.09,87.11,61879.0,64.9808,64.9883,64.9733,64.9883,61879.0
2019-11-27 13:00:00,87.11,87.11,87.09,87.11,263594.0,64.9883,64.9883,64.9733,64.9883,263594.0
2019-11-27 13:10:00,87.1,87.11,87.08,87.1,587784.0,64.9808,64.9883,64.9659,64.9808,587784.0
2019-11-27 13:20:00,87.1,87.11,87.09,87.11,119583.0,64.9808,64.9883,64.9733,64.9883,119583.0
2019-11-27 13:30:00,87.11,87.11,87.1,87.11,67195.0,64.9883,64.9883,64.9808,64.9883,67195.0
2019-11-27 13:40:00,87.11,87.11,87.1,87.11,60487.0,64.9883,64.9883,64.9808,64.9883,60487.0
2019-11-27 13:50:00,87.11,87.12,87.1,87.12,149360.0,64.9883,64.9957,64.9808,64.9957,149360.0
2019-11-27 14:00:00,87.12,87.12,87.11,87.12,100397.0,64.9957,64.9957,64.9883,64.9957,100397.0
2019-11-27 14:10:00,87.12,87.12,87.11,87.12,180531.0,64.9957,64.9957,64.9883,64.9957,180531.0
2019-11-27 14:20:00,87.12,87.13,87.11,87.13,175272.0,64.9957,65.0032,64.9883,65.0032,175272.0
2019-11-27 14:30:00,87.13,87.14,87.12,87.14,215454.0,65.0032,65.0106,64.9957,65.0106,215454.0
2019-11-27 14:40:00,87.14,87.15,87.13,87.15,124921.0,65.0106,65.0181,65.0032,65.0181,124921.0
2019-11-27 14:50:00,87.15,87.15,87.14,87.15,84450.0,65.0181,65.0181,65.0106,65.0181,84450.0
2019-11-27 15:00:00,87.15,87.15,87.13,87.13,321725.0,65.0181,65.0181,65.0032,65.0032,321725.0
2019-11-27 15:10:00,87.13,87.14,87.12,87.13,275667.0,65.0032,65.0106,64.9957,65.0032,275667.0
2019-11-27 15:20:00,87.13,87.13,87.12,87.13,360465.0,65.0032,65.0032,64.9957,65.0032,360465.0
2019-11-27 15:30:00,87.13,87.14,87.12,87.14,422535.0,65.0032,65.0106,64.9957,65.0106,422535.0
2019-11-27 15:40:00,87.14,87.14,87.13,87.14,267964.0,65.0106,65.0106,65.0032,65.0106,267964.0
2019-11-27 15:50:00,87.14,87.15,87.13,87.13,1262339.0,65.0106,65.0181,65.0032,65.0032,1262339.0
2019-11-29 09:30:00,87.11,87.11,87.07,87.09,208628.0,64.9883,64.9883,64.9584,64.9733,208628.0
2019-11-29 09:40:00,87.09,87.09,87.07,87.09,229725.0,64.9733,64.9733,64.9584,64.9733,229725.0
2019-11-29 09:50:00,87.09,87.11,87.08,87.11,155943.0,64.9733,64.9883,64.9659,64.9883,155943.0
2019-11-29 10:00:00,87.11,87.11,87.1,87.11,128383.0,64.9883,64.9883,64.9808,64.9883,128383.0
2019-11-29 10:10:00,87.1,87.11,87.1,87.1,90105.0,64.9808,64.9883,64.9808,64.9808,90105.0
2019-11-29 10:20:00,87.11,87.11,87.08,87.1,368033.0,64.9883,64.9883,64.9659,64.9808,368033.0
2019-11-29 10:30:00,87.09,87.1,87.08,87.08,173902.0,64.9733,64.9808,64.9659,64.9659,173902.0
2019-11-29 10:40:00,87.09,87.09,87.08,87.09,104707.0,64.9733,64.9733,64.9659,64.9733,104707.0
2019-11-29 10:50:00,87.09,87.09,87.08,87.09,73821.0,64.9733,64.9733,64.9659,64.9733,73821.0
2019-11-29 11:00:00,87.08,87.09,87.06,87.08,436220.0,64.9659,64.9733,64.951,64.9659,436220.0
2019-11-29 11:10:00,87.08,87.08,87.06,87.07,1131499.0,64.9659,64.9659,64.951,64.9584,1131499.0
2019-11-29 11:20:00,87.08,87.1,87.05,87.06,865249.0,64.9659,64.9808,64.9435,64.951,865249.0
2019-11-29 11:30:00,87.05,87.06,87.04,87.06,348872.0,64.9435,64.951,64.936,64.951,348872.0
2019-11-29 11:40:00,87.06,87.06,87.03,87.04,384566.0,64.951,64.951,64.9286,64.936,384566.0
2019-11-29 11:50:00,87.04,87.05,87.03,87.05,232268.0,64.936,64.9435,64.9286,64.9435,232268.0
2019-11-29 12:00:00,87.05,87.05,87.0,87.0,781814.0,64.9435,64.9435,64.9062,64.9062,781814.0
2019-11-29 12:10:00,87.0,87.01,86.95,86.95,540362.0,64.9062,64.9137,64.8689,64.8689,540362.0
2019-11-29 12:20:00,86.95,86.97,86.95,86.97,540413.0,64.8689,64.8838,64.8689,64.8838,540413.0
2019-11-29 12:30:00,86.96,86.97,86.96,86.96,410744.0,64.8764,64.8838,64.8764,64.8764,410744.0
2019-11-29 12:40:00,86.96,86.97,86.94,86.95,801019.0,64.8764,64.8838,64.8614,64.8689,801019.0
2019-11-29 12:50:00,86.95,86.96,86.93,86.95,886420.0,64.8689,64.8764,64.854,64.8689,886420.0
2019-12-02 09:30:00,86.63,86.63,86.48,86.49,1310580.0,64.8847,64.8847,64.7723,64.7798,1310580.0
2019-12-02 09:40:00,86.48,86.54,86.47,86.53,1119957.0,64.7723,64.8172,64.7648,64.8098,1119957.0
2019-12-02 09:50:00,86.54,86.54,86.46,86.47,696464.0,64.8172,64.8172,64.7573,64.7648,696464.0
2019-12-02 10:00:00,86.46,86.48,86.38,86.41,1026077.0,64.7573,64.7723,64.6974,64.7199,1026077.0
2019-12-02 10:10:00,86.41,86.45,86.4,86.41,552007.0,64.7199,64.7498,64.7124,64.7199,552007.0
2019-12-02 10:20:00,86.4,86.41,86.37,86.39,314011.0,64.7124,64.7199,64.6899,64.7049,314011.0
2019-12-02 10:30:00,86.38,86.4,86.35,86.4,539324.0,64.6974,64.7124,64.6749,64.7124,539324.0
2019-12-02 10:40:00,86.39,86.42,86.38,86.4,441786.0,64.7049,64.7274,64.6974,64.7124,441786.0
2019-12-02 10:50:00,86.4,86.42,86.39,86.4,218490.0,64.7124,64.7274,64.7049,64.7124,218490.0
2019-12-02 11:00:00,86.41,86.41,86.39,86.4,160566.0,64.7199,64.7199,64.7049,64.7124,160566.0
2019-12-02 11:10:00,86.4,86.43,86.38,86.43,184489.0,64.7124,64.7349,64.6974,64.7349,184489.0
2019-12-02 11:20:00,86.42,86.46,86.42,86.45,306847.0,64.7274,64.7573,64.7274,64.7498,306847.0
2019-12-02 11:30:00,86.45,86.46,86.42,86.45,272898.0,64.7498,64.7573,64.7274,64.7498,272898.0
2019-12-02 11:40:00,86.45,86.48,86.44,86.48,330067.0,64.7498,64.7723,64.7423,64.7723,330067.0
2019-12-02 11:50:00,86.48,86.48,86.47,86.47,38461.0,64.7723,64.7723,64.7648,64.7648,38461.0
2019-12-02 12:00:00,86.48,86.48,86.47,86.47,81443.0,64.7723,64.7723,64.7648,64.7648,81443.0
2019-12-02 12:10:00,86.47,86.48,86.45,86.45,132032.0,64.7648,64.7723,64.7498,64.7498,132032.0
2019-12-02 12:20:00,86.45,86.47,86.43,86.45,906702.0,64.7498,64.7648,64.7349,64.7498,906702.0
2019-12-02 12:30:00,86.44,86.45,86.42,86.43,155294.0,64.7423,64.7498,64.7274,64.7349,155294.0
2019-12-02 12:40:00,86.44,86.45,86.43,86.44,86398.0,64.7423,64.7498,64.7349,64.7423,86398.0
2019-12-02 12:50:00,86.44,86.44,86.43,86.43,22860.0,64.7423,64.7423,64.7349,64.7349,22860.0
2019-12-02 13:00:00,86.43,86.47,86.43,86.47,85071.0,64.7349,64.7648,64.7349,64.7648,85071.0
2019-12-02 13:10:00,86.47,86.48,86.46,86.47,45285.0,64.7648,64.7723,64.7573,64.7648,45285.0
2019-12-02 13:20:00,86.47,86.49,86.45,86.46,310847.0,64.7648,64.7798,64.7498,64.7573,310847.0
2019-12-02 13:30:00,86.47,86.48,86.46,86.47,66396.0,64.7648,64.7723,64.7573,64.7648,66396.0
2019-12-02 13:40:00,86.47,86.47,86.46,86.47,131577.0,64.7648,64.7648,64.7573,64.7648,131577.0
2019-12-02 13:50:00,86.47,86.47,86.46,86.46,40027.0,64.7648,64.7648,64.7573,64.7573,40027.0
2019-12-02 14:00:00,86.46,86.47,86.46,86.46,65196.0,64.7573,64.7648,64.7573,64.7573,65196.0
2019-12-02 14:10:00,86.47,86.48,86.46,86.48,133214.0,64.7648,64.7723,64.7573,64.7723,133214.0
2019-12-02 14:20:00,86.48,86.5,86.47,86.5,254934.0,64.7723,64.7873,64.7648,64.7873,254934.0
2019-12-02 14:30:00,86.5,86.5,86.49,86.5,72673.0,64.7873,64.7873,64.7798,64.7873,72673.0
2019-12-02 14:40:00,86.5,86.53,86.49,86.53,301791.0,64.7873,64.8098,64.7798,64.8098,301791.0
2019-12-02 14:50:00,86.53,86.55,86.52,86.55,290086.0,64.8098,64.8247,64.8023,64.8247,290086.0
2019-12-02 15:00:00,86.55,86.56,86.53,86.55,488449.0,64.8247,64.8322,64.8098,64.8247,488449.0
2019-12-02 15:10:00,86.55,86.55,86.53,86.54,402213.0,64.8247,64.8247,64.8098,64.8172,402213.0
2019-12-02 15:20:00,86.54,86.54,86.51,86.52,491238.0,64.8172,64.8172,64.7948,64.8023,491238.0
2019-12-02 15:30:00,86.52,86.56,86.51,86.56,418358.0,64.8023,64.8322,64.7948,64.8322,418358.0
2019-12-02 15:40:00,86.56,86.56,86.53,86.55,891867.0,64.8322,64.8322,64.8098,64.8247,891867.0
2019-12-02 15:50:00,86.55,86.55,86.5,86.53,1816671.0,64.8247,64.8247,64.7873,64.8098,1816671.0
2019-12-03 09:30:00,86.34,86.41,86.31,86.4,773653.0,64.6674,64.7199,64.645,64.7124,773653.0
2019-12-03 09:40:00,86.39,86.39,86.27,86.28,1462457.0,64.7049,64.7049,64.615,64.6225,1462457.0
2019-12-03 09:50:00,86.28,86.33,86.24,86.3,1987235.0,64.6225,64.66,64.5925,64.6375,1987235.0
2019-12-03 10:00:00,86.3,86.31,86.24,86.25,3069826.0,64.6375,64.645,64.5925,64.6,3069826.0
2019-12-03 10:10:00,86.25,86.3,86.24,86.29,888321.0,64.6,64.6375,64.5925,64.63,888321.0
2019-12-03 10:20:00,86.3,86.3,86.27,86.28,578155.0,64.6375,64.6375,64.615,64.6225,578155.0
2019-12-03 10:30:00,86.28,86.31,86.27,86.29,587236.0,64.6225,64.645,64.615,64.63,587236.0
2019-12-03 10:40:00,86.29,86.34,86.28,86.28,631288.0,64.63,64.6674,64.6225,64.6225,631288.0
2019-12-03 10:50:00,86.28,86.29,86.26,86.28,1889893.0,64.6225,64.63,64.6075,64.6225,1889893.0
2019-12-03 11:00:00,86.28,86.28,86.25,86.28,506982.0,64.6225,64.6225,64.6,64.6225,506982.0
2019-12-03 11:10:00,86.28,86.3,86.27,86.28,332868.0,64.6225,64.6375,64.615,64.6225,332868.0
2019-12-03 11:20:00,86.28,86.3,86.27,86.28,128539.0,64.6225,64.6375,64.615,64.6225,128539.0
2019-12-03 11:30:00,86.29,86.3,86.27,86.29,173127.0,64.63,64.6375,64.615,64.63,173127.0
2019-12-03 11:40:00,86.29,86.3,86.28,86.29,115605.0,64.63,64.6375,64.6225,64.63,115605.0
2019-12-03 11:50:00,86.29,86.3,86.27,86.3,233085.0,64.63,64.6375,64.615,64.6375,233085.0
2019-12-03 12:00:00,86.3,86.31,86.29,86.31,189596.0,64.6375,64.645,64.63,64.645,189596.0
2019-12-03 12:10:00,86.31,86.33,86.3,86.33,275923.0,64.645,64.66,64.6375,64.66,275923.0
2019-12-03 12:20:00,86.32,86.34,86.31,86.32,165109.0,64.6525,64.6674,64.645,64.6525,165109.0
2019-12-03 12:30:00,86.31,86.33,86.31,86.33,25988.0,64.645,64.66,64.645,64.66,25988.0
2019-12-03 12:40:00,86.32,86.33,86.31,86.31,45360.0,64.6525,64.66,64.645,64.645,45360.0
2019-12-03 12:50:00,86.31,86.33,86.31,86.33,56041.0,64.645,64.66,64.645,64.66,56041.0
2019-12-03 13:00:00,86.33,86.36,86.32,86.35,203082.0,64.66,64.6824,64.6525,64.6749,203082.0
2019-12-03 13:10:00,86.35,86.38,86.35,86.37,180268.0,64.6749,64.6974,64.6749,64.6899,180268.0
2019-12-03 13:20:00,86.37,86.39,86.37,86.38,73892.0,64.6899,64.7049,64.6899,64.6974,73892.0
2019-12-03 13:30:00,86.39,86.42,86.38,86.41,385236.0,64.7049,64.7274,64.6974,64.7199,385236.0
2019-12-03 13:40:00,86.41,86.41,86.4,86.41,238418.0,64.7199,64.7199,64.7124,64.7199,238418.0
2019-12-03 13:50:00,86.41,86.41,86.39,86.4,524503.0,64.7199,64.7199,64.7049,64.7124,524503.0
2019-12-03 14:00:00,86.4,86.4,86.38,86.38,234811.0,64.7124,64.7124,64.6974,64.6974,234811.0
2019-12-03 14:10:00,86.38,86.39,86.35,86.35,289357.0,64.6974,64.7049,64.6749,64.6749,289357.0
2019-12-03 14:20:00,86.35,86.36,86.34,86.34,164441.0,64.6749,64.6824,64.6674,64.6674,164441.0
2019-12-03 14:30:00,86.34,86.36,86.33,86.35,224643.0,64.6674,64.6824,64.66,64.6749,224643.0
2019-12-03 14:40:00,86.35,86.39,86.35,86.39,531121.0,64.6749,64.7049,64.6749,64.7049,531121.0
2019-12-03 14:50:00,86.39,86.4,86.37,86.4,362379.0,64.7049,64.7124,64.6899,64.7124,362379.0
2019-12-03 15:00:00,86.4,86.4,86.38,86.39,226160.0,64.7124,64.7124,64.6974,64.7049,226160.0
2019-12-03 15:10:00,86.39,86.42,86.37,86.42,270207.0,64.7049,64.7274,64.6899,64.7274,270207.0
2019-12-03 15:20:00,86.42,86.47,86.41,86.47,768260.0,64.7274,64.7648,64.7199,64.7648,768260.0
2019-12-03 15:30:00,86.47,86.47,86.44,86.45,472739.0,64.7648,64.7648,64.7423,64.7498,472739.0
2019-12-03 15:40:00,86.45,86.46,86.44,86.44,1694929.0,64.7498,64.7573,64.7423,64.7423,1694929.0
2019-12-03 15:50:00,86.44,86.46,86.42,86.42,2987798.0,64.7423,64.7573,64.7274,64.7274,2987798.0
2019-12-04 09:30:00,86.55,86.58,86.46,86.55,910130.0,64.8247,64.8472,64.7573,64.8247,910130.0
2019-12-04 09:40:00,86.55,86.56,86.52,86.56,251277.0,64.8247,64.8322,64.8023,64.8322,251277.0
2019-12-04 09:50:00,86.56,86.59,86.55,86.58,121409.0,64.8322,64.8547,64.8247,64.8472,121409.0
2019-12-04 10:00:00,86.57,86.58,86.56,86.57,218814.0,64.8397,64.8472,64.8322,64.8397,218814.0
2019-12-04 10:10:00,86.57,86.57,86.53,86.55,512801.0,64.8397,64.8397,64.8098,64.8247,512801.0
2019-12-04 10:20:00,86.55,86.58,86.54,86.54,301466.0,64.8247,64.8472,64.8172,64.8172,301466.0
2019-12-04 10:30:00,86.55,86.56,86.53,86.54,156332.0,64.8247,64.8322,64.8098,64.8172,156332.0
2019-12-04 10:40:00,86.55,86.57,86.54,86.56,306787.0,64.8247,64.8397,64.8172,64.8322,306787.0
2019-12-04 10:50:00,86.56,86.58,86.56,86.58,197054.0,64.8322,64.8472,64.8322,64.8472,197054.0
2019-12-04 11:00:00,86.58,86.58,86.56,86.56,202578.0,64.8472,64.8472,64.8322,64.8322,202578.0
2019-12-04 11:10:00,86.56,86.57,86.56,86.57,93554.0,64.8322,64.8397,64.8322,64.8397,93554.0
2019-12-04 11:20:00,86.57,86.57,86.54,86.54,155643.0,64.8397,64.8397,64.8172,64.8172,155643.0
2019-12-04 11:30:00,86.55,86.59,86.54,86.59,225190.0,64.8247,64.8547,64.8172,64.8547,225190.0
2019-12-04 11:40:00,86.59,86.59,86.57,86.58,58251.0,64.8547,64.8547,64.8397,64.8472,58251.0
2019-12-04 11:50:00,86.58,86.58,86.57,86.57,67525.0,64.8472,64.8472,64.8397,64.8397,67525.0
2019-12-04 12:00:00,86.58,86.59,86.57,86.59,156081.0,64.8472,64.8547,64.8397,64.8547,156081.0
2019-12-04 12:10:00,86.59,86.61,86.58,86.6,476685.0,64.8547,64.8697,64.8472,64.8622,476685.0
2019-12-04 12:20:00,86.59,86.6,86.58,86.59,47567.0,64.8547,64.8622,64.8472,64.8547,47567.0
2019-12-04 12:30:00,86.59,86.61,86.59,86.61,145181.0,64.8547,64.8697,64.8547,64.8697,145181.0
2019-12-04 12:40:00,86.6,86.62,86.6,86.61,135279.0,64.8622,64.8772,64.8622,64.8697,135279.0
2019-12-04 12:50:00,86.61,86.63,86.61,86.62,55968.0,64.8697,64.8847,64.8697,64.8772,55968.0
2019-12-04 13:00:00,86.63,86.64,86.62,86.64,246847.0,64.8847,64.8921,64.8772,64.8921,246847.0
2019-12-04 13:10:00,86.63,86.64,86.62,86.62,128823.0,64.8847,64.8921,64.8772,64.8772,128823.0
2019-12-04 13:20:00,86.63,86.63,86.62,86.63,27924.0,64.8847,64.8847,64.8772,64.8847,27924.0
2019-12-04 13:30:00,86.62,86.63,86.62,86.63,51889.0,64.8772,64.8847,64.8772,64.8847,51889.0
2019-12-04 13:40:00,86.62,86.63,86.62,86.62,110071.0,64.8772,64.8847,64.8772,64.8772,110071.0
2019-12-04 13:50:00,86.63,86.63,86.62,86.63,124941.0,64.8847,64.8847,64.8772,64.8847,124941.0
2019-12-04 14:00:00,86.62,86.65,86.62,86.65,95183.0,64.8772,64.8996,64.8772,64.8996,95183.0
2019-12-04 14:10:00,86.65,86.66,86.64,86.66,299279.0,64.8996,64.9071,64.8921,64.9071,299279.0
2019-12-04 14:20:00,86.66,86.66,86.65,86.66,47874.0,64.9071,64.9071,64.8996,64.9071,47874.0
2019-12-04 14:30:00,86.66,86.69,86.66,86.69,172758.0,64.9071,64.9296,64.9071,64.9296,172758.0
2019-12-04 14:40:00,86.69,86.69,86.68,86.69,107745.0,64.9296,64.9296,64.9221,64.9296,107745.0
2019-12-04 14:50:00,86.69,86.71,86.68,86.68,314622.0,64.9296,64.9446,64.9221,64.9221,314622.0
2019-12-04 15:00:00,86.69,86.69,86.65,86.65,71148.0,64.9296,64.9296,64.8996,64.8996,71148.0
2019-12-04 15:10:00,86.65,86.66,86.64,86.66,201425.0,64.8996,64.9071,64.8921,64.9071,201425.0
2019-12-04 15:20:00,86.66,86.68,86.65,86.66,254177.0,64.9071,64.9221,64.8996,64.9071,254177.0
2019-12-04 15:30:00,86.66,86.68,86.65,86.67,271114.0,64.9071,64.9221,64.8996,64.9146,271114.0
2019-12-04 15:40:00,86.67,86.7,86.67,86.7,1144345.0,64.9146,64.9371,64.9146,64.9371,1144345.0
2019-12-04 15:50:00,86.7,86.71,86.68,86.68,1578082.0,64.9371,64.9446,64.9221,64.9221,1578082.0
2019-12-05 09:30:00,86.74,86.74,86.67,86.72,380062.0,64.967,64.967,64.9146,64.9521,380062.0
2019-12-05 09:40:00,86.72,86.72,86.69,86.7,437020.0,64.9521,64.9521,64.9296,64.9371,437020.0
2019-12-05 09:50:00,86.69,86.7,86.66,86.66,1299646.0,64.9296,64.9371,64.9071,64.9071,1299646.0
2019-12-05 10:00:00,86.67,86.67,86.61,86.62,593515.0,64.9146,64.9146,64.8697,64.8772,593515.0
2019-12-05 10:10:00,86.62,86.62,86.58,86.62,1664925.0,64.8772,64.8772,64.8472,64.8772,1664925.0
2019-12-05 10:20:00,86.62,86.64,86.61,86.64,205973.0,64.8772,64.8921,64.8697,64.8921,205973.0
2019-12-05 10:30:00,86.64,86.67,86.63,86.66,181942.0,64.8921,64.9146,64.8847,64.9071,181942.0
2019-12-05 10:40:00,86.67,86.67,86.64,86.66,182176.0,64.9146,64.9146,64.8921,64.9071,182176.0
2019-12-05 10:50:00,86.66,86.68,86.65,86.68,211771.0,64.9071,64.9221,64.8996,64.9221,211771.0
2019-12-05 11:00:00,86.68,86.71,86.67,86.71,1143517.0,64.9221,64.9446,64.9146,64.9446,1143517.0
2019-12-05 11:10:00,86.71,86.71,86.68,86.7,331443.0,64.9446,64.9446,64.9221,64.9371,331443.0
2019-12-05 11:20:00,86.7,86.71,86.68,86.7,255030.0,64.9371,64.9446,64.9221,64.9371,255030.0
2019-12-05 11:30:00,86.7,86.7,86.67,86.68,162627.0,64.9371,64.9371,64.9146,64.9221,162627.0
2019-12-05 11:40:00,86.69,86.7,86.68,86.7,157414.0,64.9296,64.9371,64.9221,64.9371,157414.0
2019-12-05 11:50:00,86.7,86.71,86.69,86.71,126846.0,64.9371,64.9446,64.9296,64.9446,126846.0
2019-12-05 12:00:00,86.71,86.73,86.7,86.73,225283.0,64.9446,64.9595,64.9371,64.9595,225283.0
2019-12-05 12:10:00,86.72,86.73,86.72,86.73,183976.0,64.9521,64.9595,64.9521,64.9595,183976.0
2019-12-05 12:20:00,86.73,86.74,86.72,86.73,151381.0,64.9595,64.967,64.9521,64.9595,151381.0
2019-12-05 12:30:00,86.73,86.74,86.73,86.73,71181.0,64.9595,64.967,64.9595,64.9595,71181.0
2019-12-05 12:40:00,86.73,86.74,86.73,86.74,124637.0,64.9595,64.967,64.9595,64.967,124637.0
2019-12-05 12:50:00,86.74,86.75,86.73,86.75,479505.0,64.967,64.9745,64.9595,64.9745,479505.0
2019-12-05 13:00:00,86.75,86.75,86.74,86.74,181383.0,64.9745,64.9745,64.967,64.967,181383.0
2019-12-05 13:10:00,86.75,86.75,86.74,86.75,171756.0,64.9745,64.9745,64.967,64.9745,171756.0
2019-12-05 13:20:00,86.75,86.75,86.74,86.75,108319.0,64.9745,64.9745,64.967,64.9745,108319.0
2019-12-05 13:30:00,86.75,86.76,86.74,86.76,131244.0,64.9745,64.982,64.967,64.982,131244.0
2019-12-05 13:40:00,86.76,86.79,86.75,86.79,494798.0,64.982,65.0045,64.9745,65.0045,494798.0
2019-12-05 13:50:00,86.79,86.79,86.77,86.78,242552.0,65.0045,65.0045,64.9895,64.997,242552.0
2019-12-05 14:00:00,86.78,86.78,86.75,86.77,182228.0,64.997,64.997,64.9745,64.9895,182228.0
2019-12-05 14:10:00,86.77,86.78,86.76,86.78,76507.0,64.9895,64.997,64.982,64.997,76507.0
2019-12-05 14:20:00,86.78,86.78,86.77,86.78,98771.0,64.997,64.997,64.9895,64.997,98771.0
2019-12-05 14:30:00,86.77,86.79,86.77,86.79,92836.0,64.9895,65.0045,64.9895,65.0045,92836.0
2019-12-05 14:40:00,86.78,86.79,86.78,86.79,79897.0,64.997,65.0045,64.997,65.0045,79897.0
2019-12-05 14:50:00,86.79,86.79,86.75,86.78,584869.0,65.0045,65.0045,64.9745,64.997,584869.0
2019-12-05 15:00:00,86.78,86.78,86.76,86.76,456923.0,64.997,64.997,64.982,64.982,456923.0
2019-12-05 15:10:00,86.77,86.77,86.75,86.77,457043.0,64.9895,64.9895,64.9745,64.9895,457043.0
2019-12-05 15:20:00,86.77,86.79,86.76,86.79,154619.0,64.9895,65.0045,64.982,65.0045,154619.0
2019-12-05 15:30:00,86.79,86.81,86.79,86.8,510567.0,65.0045,65.0195,65.0045,65.012,510567.0
2019-12-05 15:40:00,86.8,86.81,86.79,86.8,661709.0,65.012,65.0195,65.0045,65.012,661709.0
2019-12-05 15:50:00,86.8,86.81,86.78,86.8,1377181.0,65.012,65.0195,64.997,65.012,1377181.0
2019-12-06 09:30:00,86.9,87.01,86.85,86.91,1814086.0,65.0869,65.1693,65.0494,65.0944,1814086.0
2019-12-06 09:40:00,86.91,86.94,86.91,86.94,221227.0,65.0944,65.1168,65.0944,65.1168,221227.0
2019-12-06 09:50:00,86.93,86.94,86.9,86.91,332419.0,65.1093,65.1168,65.0869,65.0944,332419.0
2019-12-06 10:00:00,86.92,86.94,86.91,86.92,1863218.0,65.1019,65.1168,65.0944,65.1019,1863218.0
2019-12-06 10:10:00,86.92,86.94,86.91,86.93,879819.0,65.1019,65.1168,65.0944,65.1093,879819.0
2019-12-06 10:20:00,86.94,86.94,86.92,86.92,166009.0,65.1168,65.1168,65.1019,65.1019,166009.0
2019-12-06 10:30:00,86.92,86.94,86.92,86.93,168194.0,65.1019,65.1168,65.1019,65.1093,168194.0
2019-12-06 10:40:00,86.93,86.94,86.92,86.92,131298.0,65.1093,65.1168,65.1019,65.1019,131298.0
2019-12-06 10:50:00,86.92,86.93,86.92,86.92,254019.0,65.1019,65.1093,65.1019,65.1019,254019.0
2019-12-06 11:00:00,86.92,86.93,86.91,86.92,189992.0,65.1019,65.1093,65.0944,65.1019,189992.0
2019-12-06 11:10:00,86.92,86.93,86.91,86.93,178966.0,65.1019,65.1093,65.0944,65.1093,178966.0
2019-12-06 11:20:00,86.93,86.95,86.92,86.94,344739.0,65.1093,65.1243,65.1019,65.1168,344739.0
2019-12-06 11:30:00,86.94,86.96,86.94,86.95,534914.0,65.1168,65.1318,65.1168,65.1243,534914.0
2019-12-06 11:40:00,86.95,86.96,86.95,86.95,101209.0,65.1243,65.1318,65.1243,65.1243,101209.0
2019-12-06 11:50:00,86.95,86.96,86.94,86.95,205096.0,65.1243,65.1318,65.1168,65.1243,205096.0
2019-12-06 12:00:00,86.95,86.95,86.94,86.95,106574.0,65.1243,65.1243,65.1168,65.1243,106574.0
2019-12-06 12:10:00,86.94,86.95,86.94,86.95,392215.0,65.1168,65.1243,65.1168,65.1243,392215.0
2019-12-06 12:20:00,86.95,86.95,86.93,86.93,225856.0,65.1243,65.1243,65.1093,65.1093,225856.0
2019-12-06 12:30:00,86.93,86.94,86.93,86.93,66163.0,65.1093,65.1168,65.1093,65.1093,66163.0
2019-12-06 12:40:00,86.93,86.94,86.93,86.94,54994.0,65.1093,65.1168,65.1093,65.1168,54994.0
2019-12-06 12:50:00,86.93,86.94,86.92,86.93,127641.0,65.1093,65.1168,65.1019,65.1093,127641.0
2019-12-06 13:00:00,86.94,86.94,86.93,86.94,107109.0,65.1168,65.1168,65.1093,65.1168,107109.0
2019-12-06 13:10:00,86.94,86.94,86.93,86.94,77351.0,65.1168,65.1168,65.1093,65.1168,77351.0
2019-12-06 13:20:00,86.93,86.94,86.93,86.94,1231977.0,65.1093,65.1168,65.1093,65.1168,1231977.0
2019-12-06 13:30:00,86.94,86.94,86.93,86.94,203310.0,65.1168,65.1168,65.1093,65.1168,203310.0
2019-12-06 13:40:00,86.94,86.95,86.93,86.94,199915.0,65.1168,65.1243,65.1093,65.1168,199915.0
2019-12-06 13:50:00,86.94,86.95,86.94,86.95,168855.0,65.1168,65.1243,65.1168,65.1243,168855.0
2019-12-06 14:00:00,86.95,86.95,86.94,86.95,76820.0,65.1243,65.1243,65.1168,65.1243,76820.0
2019-12-06 14:10:00,86.94,86.95,86.94,86.94,82071.0,65.1168,65.1243,65.1168,65.1168,82071.0
2019-12-06 14:20:00,86.94,86.95,86.93,86.94,360491.0,65.1168,65.1243,65.1093,65.1168,360491.0
2019-12-06 14:30:00,86.94,86.94,86.93,86.94,67979.0,65.1168,65.1168,65.1093,65.1168,67979.0
2019-12-06 14:40:00,86.94,86.94,86.93,86.94,101600.0,65.1168,65.1168,65.1093,65.1168,101600.0
2019-12-06 14:50:00,86.93,86.94,86.93,86.93,292527.0,65.1093,65.1168,65.1093,65.1093,292527.0
2019-12-06 15:00:00,86.93,86.94,86.92,86.93,251466.0,65.1093,65.1168,65.1019,65.1093,251466.0
2019-12-06 15:10:00,86.92,86.93,86.92,86.92,156209.0,65.1019,65.1093,65.1019,65.1019,156209.0
2019-12-06 15:20:00,86.92,86.93,86.92,86.92,233351.0,65.1019,65.1093,65.1019,65.1019,233351.0
2019-12-06 15:30:00,86.92,86.95,86.92,86.95,362108.0,65.1019,65.1243,65.1019,65.1243,362108.0
2019-12-06 15:40:00,86.95,86.95,86.93,86.94,448346.0,65.1243,65.1243,65.1093,65.1168,448346.0
2019-12-06 15:50:00,86.94,86.94,86.93,86.93,1287604.0,65.1168,65.1168,65.1093,65.1093,1287604.0
2019-12-09 09:30:00,86.9,86.95,86.9,86.94,541829.0,65.0869,65.1243,65.0869,65.1168,541829.0
2019-12-09 09:40:00,86.94,86.96,86.93,86.95,404918.0,65.1168,65.1318,65.1093,65.1243,404918.0
2019-12-09 09:50:00,86.96,86.96,86.95,86.95,117248.0,65.1318,65.1318,65.1243,65.1243,117248.0
2019-12-09 10:00:00,86.96,86.99,86.95,86.97,920393.0,65.1318,65.1543,65.1243,65.1393,920393.0
2019-12-09 10:10:00,86.97,86.97,86.96,86.97,1289924.0,65.1393,65.1393,65.1318,65.1393,1289924.0
2019-12-09 10:20:00,86.97,86.97,86.96,86.97,93687.0,65.1393,65.1393,65.1318,65.1393,93687.0
2019-12-09 10:30:00,86.97,86.99,86.96,86.98,158847.0,65.1393,65.1543,65.1318,65.1468,158847.0
2019-12-09 10:40:00,86.98,86.99,86.97,86.98,282180.0,65.1468,65.1543,65.1393,65.1468,282180.0
2019-12-09 10:50:00,86.98,86.99,86.97,86.99,172607.0,65.1468,65.1543,65.1393,65.1543,172607.0
2019-12-09 11:00:00,86.99,86.99,86.98,86.98,63715.0,65.1543,65.1543,65.1468,65.1468,63715.0
2019-12-09 11:10:00,86.98,87.0,86.98,86.98,2025969.0,65.1468,65.1618,65.1468,65.1468,2025969.0
2019-12-09 11:20:00,86.98,86.99,86.95,86.98,549427.0,65.1468,65.1543,65.1243,65.1468,549427.0
2019-12-09 11:30:00,86.98,86.98,86.97,86.97,50922.0,65.1468,65.1468,65.1393,65.1393,50922.0
2019-12-09 11:40:00,86.98,86.98,86.96,86.97,80691.0,65.1468,65.1468,65.1318,65.1393,80691.0
2019-12-09 11:50:00,86.97,86.97,86.95,86.96,204216.0,65.1393,65.1393,65.1243,65.1318,204216.0
2019-12-09 12:00:00,86.95,86.97,86.95,86.97,163301.0,65.1243,65.1393,65.1243,65.1393,163301.0
2019-12-09 12:10:00,86.97,86.98,86.96,86.98,295225.0,65.1393,65.1468,65.1318,65.1468,295225.0
2019-12-09 12:20:00,86.98,86.98,86.96,86.97,295069.0,65.1468,65.1468,65.1318,65.1393,295069.0
2019-12-09 12:30:00,86.97,86.97,86.96,86.97,177310.0,65.1393,65.1393,65.1318,65.1393,177310.0
2019-12-09 12:40:00,86.97,86.97,86.96,86.97,158246.0,65.1393,65.1393,65.1318,65.1393,158246.0
2019-12-09 12:50:00,86.97,86.97,86.96,86.97,137398.0,65.1393,65.1393,65.1318,65.1393,137398.0
2019-12-09 13:00:00,86.97,86.98,86.96,86.98,136807.0,65.1393,65.1468,65.1318,65.1468,136807.0
2019-12-09 13:10:00,86.98,86.98,86.97,86.98,56571.0,65.1468,65.1468,65.1393,65.1468,56571.0
2019-12-09 13:20:00,86.98,86.99,86.97,86.99,80748.0,65.1468,65.1543,65.1393,65.1543,80748.0
2019-12-09 13:30:00,86.99,87.0,86.98,86.99,168454.0,65.1543,65.1618,65.1468,65.1543,168454.0
2019-12-09 13:40:00,87.0,87.0,86.99,87.0,148588.0,65.1618,65.1618,65.1543,65.1618,148588.0
2019-12-09 13:50:00,87.0,87.0,86.99,87.0,204723.0,65.1618,65.1618,65.1543,65.1618,204723.0
2019-12-09 14:00:00,87.0,87.0,86.97,86.97,159458.0,65.1618,65.1618,65.1393,65.1393,159458.0
2019-12-09 14:10:00,86.98,86.98,86.95,86.95,471121.0,65.1468,65.1468,65.1243,65.1243,471121.0
2019-12-09 14:20:00,86.95,86.96,86.95,86.95,232793.0,65.1243,65.1318,65.1243,65.1243,232793.0
2019-12-09 14:30:00,86.95,86.96,86.95,86.95,58917.0,65.1243,65.1318,65.1243,65.1243,58917.0
2019-12-09 14:40:00,86.95,86.96,86.95,86.95,96239.0,65.1243,65.1318,65.1243,65.1243,96239.0
2019-12-09 14:50:00,86.95,86.96,86.95,86.95,83322.0,65.1243,65.1318,65.1243,65.1243,83322.0
2019-12-09 15:00:00,86.95,86.96,86.95,86.95,1200366.0,65.1243,65.1318,65.1243,65.1243,1200366.0
2019-12-09 15:10:00,86.95,86.98,86.95,86.97,371604.0,65.1243,65.1468,65.1243,65.1393,371604.0
2019-12-09 15:20:00,86.97,86.97,86.96,86.97,100969.0,65.1393,65.1393,65.1318,65.1393,100969.0
2019-12-09 15:30:00,86.97,86.98,86.96,86.97,485094.0,65.1393,65.1468,65.1318,65.1393,485094.0
2019-12-09 15:40:00,86.96,86.97,86.94,86.96,518682.0,65.1318,65.1393,65.1168,65.1318,518682.0
2019-12-09 15:50:00,86.95,86.97,86.94,86.94,1483603.0,65.1243,65.1393,65.1168,65.1168,1483603.0
2019-12-10 09:30:00,86.95,86.98,86.9,86.92,743074.0,65.1243,65.1468,65.0869,65.1019,743074.0
2019-12-10 09:40:00,86.92,86.96,86.91,86.95,131685.0,65.1019,65.1318,65.0944,65.1243,131685.0
2019-12-10 09:50:00,86.95,86.97,86.95,86.96,147754.0,65.1243,65.1393,65.1243,65.1318,147754.0
2019-12-10 10:00:00,86.96,86.99,86.96,86.98,239408.0,65.1318,65.1543,65.1318,65.1468,239408.0
2019-12-10 10:10:00,86.99,87.01,86.97,87.01,320250.0,65.1543,65.1693,65.1393,65.1693,320250.0
2019-12-10 10:20:00,87.01,87.06,87.0,87.06,179973.0,65.1693,65.2067,65.1618,65.2067,179973.0
2019-12-10 10:30:00,87.06,87.07,87.04,87.05,734305.0,65.2067,65.2142,65.1917,65.1992,734305.0
2019-12-10 10:40:00,87.05,87.06,86.98,87.04,2011876.0,65.1992,65.2067,65.1468,65.1917,2011876.0
2019-12-10 10:50:00,87.03,87.06,87.01,87.05,242681.0,65.1842,65.2067,65.1693,65.1992,242681.0
2019-12-10 11:00:00,87.05,87.07,87.0,87.06,337292.0,65.1992,65.2142,65.1618,65.2067,337292.0
2019-12-10 11:10:00,87.06,87.07,87.04,87.06,98058.0,65.2067,65.2142,65.1917,65.2067,98058.0
2019-12-10 11:20:00,87.06,87.09,87.05,87.09,173929.0,65.2067,65.2292,65.1992,65.2292,173929.0
2019-12-10 11:30:00,87.09,87.09,87.07,87.09,214118.0,65.2292,65.2292,65.2142,65.2292,214118.0
2019-12-10 11:40:00,87.09,87.09,87.08,87.08,656678.0,65.2292,65.2292,65.2217,65.2217,656678.0
2019-12-10 11:50:00,87.09,87.09,87.08,87.09,137719.0,65.2292,65.2292,65.2217,65.2292,137719.0
2019-12-10 12:00:00,87.09,87.09,87.08,87.09,70762.0,65.2292,65.2292,65.2217,65.2292,70762.0
2019-12-10 12:10:00,87.09,87.1,87.08,87.09,389746.0,65.2292,65.2367,65.2217,65.2292,389746.0
2019-12-10 12:20:00,87.09,87.09,87.08,87.08,107783.0,65.2292,65.2292,65.2217,65.2217,107783.0
2019-12-10 12:30:00,87.09,87.09,87.08,87.09,102166.0,65.2292,65.2292,65.2217,65.2292,102166.0
2019-12-10 12:40:00,87.09,87.09,87.08,87.08,193545.0,65.2292,65.2292,65.2217,65.2217,193545.0
2019-12-10 12:50:00,87.08,87.09,87.08,87.09,852945.0,65.2217,65.2292,65.2217,65.2292,852945.0
2019-12-10 13:00:00,87.09,87.1,87.08,87.09,138618.0,65.2292,65.2367,65.2217,65.2292,138618.0
2019-12-10 13:10:00,87.09,87.12,87.09,87.11,471286.0,65.2292,65.2517,65.2292,65.2442,471286.0
2019-12-10 13:20:00,87.11,87.11,87.1,87.11,385958.0,65.2442,65.2442,65.2367,65.2442,385958.0
2019-12-10 13:30:00,87.11,87.13,87.1,87.13,385421.0,65.2442,65.2591,65.2367,65.2591,385421.0
2019-12-10 13:40:00,87.12,87.13,87.11,87.12,163933.0,65.2517,65.2591,65.2442,65.2517,163933.0
2019-12-10 13:50:00,87.12,87.13,87.11,87.13,105271.0,65.2517,65.2591,65.2442,65.2591,105271.0
2019-12-10 14:00:00,87.13,87.14,87.11,87.14,362243.0,65.2591,65.2666,65.2442,65.2666,362243.0
2019-12-10 14:10:00,87.14,87.15,87.13,87.15,152524.0,65.2666,65.2741,65.2591,65.2741,152524.0
2019-12-10 14:20:00,87.15,87.15,87.13,87.14,258219.0,65.2741,65.2741,65.2591,65.2666,258219.0
2019-12-10 14:30:00,87.14,87.15,87.13,87.14,75138.0,65.2666,65.2741,65.2591,65.2666,75138.0
2019-12-10 14:40:00,87.14,87.14,87.13,87.14,37339.0,65.2666,65.2666,65.2591,65.2666,37339.0
2019-12-10 14:50:00,87.13,87.14,87.13,87.14,33216.0,65.2591,65.2666,65.2591,65.2666,33216.0
2019-12-10 15:00:00,87.13,87.14,87.12,87.13,194310.0,65.2591,65.2666,65.2517,65.2591,194310.0
2019-12-10 15:10:00,87.13,87.15,87.12,87.13,243140.0,65.2591,65.2741,65.2517,65.2591,243140.0
2019-12-10 15:20:00,87.13,87.13,87.11,87.12,155956.0,65.2591,65.2591,65.2442,65.2517,155956.0
2019-12-10 15:30:00,87.12,87.12,87.09,87.1,325483.0,65.2517,65.2517,65.2292,65.2367,325483.0
2019-12-10 15:40:00,87.1,87.13,87.1,87.13,1036103.0,65.2367,65.2591,65.2367,65.2591,1036103.0
2019-12-10 15:50:00,87.13,87.15,87.12,87.15,1090758.0,65.2591,65.2741,65.2517,65.2741,1090758.0
2019-12-11 09:30:00,87.16,87.19,87.09,87.15,480447.0,65.2816,65.3041,65.2292,65.2741,480447.0
2019-12-11 09:40:00,87.15,87.17,87.13,87.17,341287.0,65.2741,65.2891,65.2591,65.2891,341287.0
2019-12-11 09:50:00,87.16,87.17,87.15,87.15,393673.0,65.2816,65.2891,65.2741,65.2741,393673.0
2019-12-11 10:00:00,87.15,87.16,87.12,87.13,343722.0,65.2741,65.2816,65.2517,65.2591,343722.0
2019-12-11 10:10:00,87.13,87.13,87.12,87.12,249443.0,65.2591,65.2591,65.2517,65.2517,249443.0
2019-12-11 10:20:00,87.12,87.13,87.11,87.12,286225.0,65.2517,65.2591,65.2442,65.2517,286225.0
2019-12-11 10:30:00,87.12,87.12,87.09,87.09,364272.0,65.2517,65.2517,65.2292,65.2292,364272.0
2019-12-11 10:40:00,87.09,87.13,87.09,87.12,1151316.0,65.2292,65.2591,65.2292,65.2517,1151316.0
2019-12-11 10:50:00,87.12,87.12,87.11,87.12,324636.0,65.2517,65.2517,65.2442,65.2517,324636.0
2019-12-11 11:00:00,87.12,87.12,87.11,87.11,348938.0,65.2517,65.2517,65.2442,65.2442,348938.0
2019-12-11 11:10:00,87.12,87.13,87.11,87.13,178537.0,65.2517,65.2591,65.2442,65.2591,178537.0
2019-12-11 11:20:00,87.12,87.14,87.12,87.14,90778.0,65.2517,65.2666,65.2517,65.2666,90778.0
2019-12-11 11:30:00,87.14,87.14,87.13,87.14,64182.0,65.2666,65.2666,65.2591,65.2666,64182.0
2019-12-11 11:40:00,87.14,87.15,87.13,87.15,126584.0,65.2666,65.2741,65.2591,65.2741,126584.0
2019-12-11 11:50:00,87.15,87.15,87.12,87.13,73270.0,65.2741,65.2741,65.2517,65.2591,73270.0
2019-12-11 12:00:00,87.12,87.13,87.12,87.13,55188.0,65.2517,65.2591,65.2517,65.2591,55188.0
2019-12-11 12:10:00,87.13,87.13,87.12,87.13,753441.0,65.2591,65.2591,65.2517,65.2591,753441.0
2019-12-11 12:20:00,87.13,87.14,87.12,87.14,47980.0,65.2591,65.2666,65.2517,65.2666,47980.0
2019-12-11 12:30:00,87.14,87.15,87.13,87.14,179803.0,65.2666,65.2741,65.2591,65.2666,179803.0
2019-12-11 12:40:00,87.15,87.15,87.14,87.15,171781.0,65.2741,65.2741,65.2666,65.2741,171781.0
2019-12-11 12:50:00,87.15,87.15,87.14,87.14,25293.0,65.2741,65.2741,65.2666,65.2666,25293.0
2019-12-11 13:00:00,87.15,87.15,87.14,87.15,21585.0,65.2741,65.2741,65.2666,65.2741,21585.0
2019-12-11 13:10:00,87.15,87.16,87.14,87.15,305915.0,65.2741,65.2816,65.2666,65.2741,305915.0
2019-12-11 13:20:00,87.15,87.17,87.15,87.17,61875.0,65.2741,65.2891,65.2741,65.2891,61875.0
2019-12-11 13:30:00,87.16,87.18,87.16,87.17,191539.0,65.2816,65.2966,65.2816,65.2891,191539.0
2019-12-11 13:40:00,87.17,87.2,87.16,87.19,271455.0,65.2891,65.3116,65.2816,65.3041,271455.0
2019-12-11 13:50:00,87.2,87.21,87.19,87.2,65944.0,65.3116,65.3191,65.3041,65.3116,65944.0
2019-12-11 14:00:00,87.2,87.23,87.19,87.22,216817.0,65.3116,65.334,65.3041,65.3266,216817.0
2019-12-11 14:10:00,87.21,87.24,87.21,87.23,92747.0,65.3191,65.3415,65.3191,65.334,92747.0
2019-12-11 14:20:00,87.24,87.24,87.23,87.24,97980.0,65.3415,65.3415,65.334,65.3415,97980.0
2019-12-11 14:30:00,87.24,87.24,87.21,87.22,114671.0,65.3415,65.3415,65.3191,65.3266,114671.0
2019-12-11 14:40:00,87.21,87.28,87.2,87.27,676013.0,65.3191,65.3715,65.3116,65.364,676013.0
2019-12-11 14:50:00,87.28,87.32,87.27,87.31,273672.0,65.3715,65.4015,65.364,65.394,273672.0
2019-12-11 15:00:00,87.31,87.34,87.31,87.33,390165.0,65.394,65.4164,65.394,65.4089,390165.0
2019-12-11 15:10:00,87.33,87.33,87.29,87.3,201471.0,65.4089,65.4089,65.379,65.3865,201471.0
2019-12-11 15:20:00,87.3,87.32,87.29,87.31,385974.0,65.3865,65.4015,65.379,65.394,385974.0
2019-12-11 15:30:00,87.31,87.32,87.3,87.3,192018.0,65.394,65.4015,65.3865,65.3865,192018.0
2019-12-11 15:40:00,87.3,87.31,87.28,87.3,395988.0,65.3865,65.394,65.3715,65.3865,395988.0
2019-12-11 15:50:00,87.3,87.33,87.29,87.33,926164.0,65.3865,65.4089,65.379,65.4089,926164.0
2019-12-12 09:30:00,87.36,87.51,87.33,87.5,1328191.0,65.4314,65.5438,65.4089,65.5363,1328191.0
2019-12-12 09:40:00,87.5,87.51,87.46,87.49,963207.0,65.5363,65.5438,65.5063,65.5288,963207.0
2019-12-12 09:50:00,87.5,87.56,87.49,87.56,735367.0,65.5363,65.5812,65.5288,65.5812,735367.0
2019-12-12 10:00:00,87.56,87.61,87.56,87.58,412994.0,65.5812,65.6187,65.5812,65.5962,412994.0
2019-12-12 10:10:00,87.58,87.59,87.55,87.58,1037327.0,65.5962,65.6037,65.5737,65.5962,1037327.0
2019-12-12 10:20:00,87.59,87.6,87.57,87.57,1658146.0,65.6037,65.6112,65.5887,65.5887,1658146.0
2019-12-12 10:30:00,87.57,87.58,87.51,87.52,279313.0,65.5887,65.5962,65.5438,65.5512,279313.0
2019-12-12 10:40:00,87.52,87.52,87.46,87.48,669152.0,65.5512,65.5512,65.5063,65.5213,669152.0
2019-12-12 10:50:00,87.48,87.51,87.47,87.49,350107.0,65.5213,65.5438,65.5138,65.5288,350107.0
2019-12-12 11:00:00,87.5,87.5,87.47,87.47,282079.0,65.5363,65.5363,65.5138,65.5138,282079.0
2019-12-12 11:10:00,87.47,87.5,87.43,87.43,396346.0,65.5138,65.5363,65.4838,65.4838,396346.0
2019-12-12 11:20:00,87.44,87.44,87.41,87.41,108641.0,65.4913,65.4913,65.4689,65.4689,108641.0
2019-12-12 11:30:00,87.42,87.44,87.41,87.42,515534.0,65.4763,65.4913,65.4689,65.4763,515534.0
2019-12-12 11:40:00,87.42,87.43,87.4,87.42,143176.0,65.4763,65.4838,65.4614,65.4763,143176.0
2019-12-12 11:50:00,87.41,87.43,87.38,87.41,293790.0,65.4689,65.4838,65.4464,65.4689,293790.0
2019-12-12 12:00:00,87.4,87.41,87.37,87.4,50356.0,65.4614,65.4689,65.4389,65.4614,50356.0
2019-12-12 12:10:00,87.4,87.41,87.38,87.41,306529.0,65.4614,65.4689,65.4464,65.4689,306529.0
2019-12-12 12:20:00,87.41,87.41,87.37,87.39,264809.0,65.4689,65.4689,65.4389,65.4539,264809.0
2019-12-12 12:30:00,87.39,87.45,87.39,87.43,225666.0,65.4539,65.4988,65.4539,65.4838,225666.0
2019-12-12 12:40:00,87.44,87.46,87.44,87.45,62344.0,65.4913,65.5063,65.4913,65.4988,62344.0
2019-12-12 12:50:00,87.46,87.46,87.44,87.44,53279.0,65.5063,65.5063,65.4913,65.4913,53279.0
2019-12-12 13:00:00,87.45,87.48,87.44,87.47,108713.0,65.4988,65.5213,65.4913,65.5138,108713.0
2019-12-12 13:10:00,87.47,87.49,87.47,87.48,82262.0,65.5138,65.5288,65.5138,65.5213,82262.0
2019-12-12 13:20:00,87.49,87.5,87.48,87.48,29025.0,65.5288,65.5363,65.5213,65.5213,29025.0
2019-12-12 13:30:00,87.48,87.49,87.48,87.48,33593.0,65.5213,65.5288,65.5213,65.5213,33593.0
2019-12-12 13:40:00,87.48,87.49,87.48,87.48,32521.0,65.5213,65.5288,65.5213,65.5213,32521.0
2019-12-12 13:50:00,87.48,87.5,87.48,87.5,202015.0,65.5213,65.5363,65.5213,65.5363,202015.0
2019-12-12 14:00:00,87.5,87.5,87.49,87.5,71668.0,65.5363,65.5363,65.5288,65.5363,71668.0
2019-12-12 14:10:00,87.5,87.52,87.48,87.51,550147.0,65.5363,65.5512,65.5213,65.5438,550147.0
2019-12-12 14:20:00,87.51,87.52,87.5,87.52,187349.0,65.5438,65.5512,65.5363,65.5512,187349.0
2019-12-12 14:30:00,87.53,87.59,87.51,87.55,399081.0,65.5587,65.6037,65.5438,65.5737,399081.0
2019-12-12 14:40:00,87.56,87.56,87.52,87.53,211821.0,65.5812,65.5812,65.5512,65.5587,211821.0
2019-12-12 14:50:00,87.53,87.56,87.51,87.55,213157.0,65.5587,65.5812,65.5438,65.5737,213157.0
2019-12-12 15:00:00,87.55,87.58,87.54,87.57,202562.0,65.5737,65.5962,65.5662,65.5887,202562.0
2019-12-12 15:10:00,87.58,87.58,87.56,87.56,136053.0,65.5962,65.5962,65.5812,65.5812,136053.0
2019-12-12 15:20:00,87.56,87.57,87.55,87.57,241030.0,65.5812,65.5887,65.5737,65.5887,241030.0
2019-12-12 15:30:00,87.57,87.57,87.52,87.54,424506.0,65.5887,65.5887,65.5512,65.5662,424506.0
2019-12-12 15:40:00,87.54,87.56,87.54,87.56,352563.0,65.5662,65.5812,65.5662,65.5812,352563.0
2019-12-12 15:50:00,87.56,87.57,87.51,87.53,1043302.0,65.5812,65.5887,65.5438,65.5587,1043302.0
2019-12-13 09:30:00,87.53,87.59,87.5,87.55,372977.0,65.5587,65.6037,65.5363,65.5737,372977.0
2019-12-13 09:40:00,87.55,87.56,87.52,87.54,807623.0,65.5737,65.5812,65.5512,65.5662,807623.0
2019-12-13 09:50:00,87.54,87.59,87.53,87.58,566712.0,65.5662,65.6037,65.5587,65.5962,566712.0
2019-12-13 10:00:00,87.58,87.65,87.56,87.61,1060860.0,65.5962,65.6486,65.5812,65.6187,1060860.0
2019-12-13 10:10:00,87.61,87.63,87.56,87.62,1438924.0,65.6187,65.6336,65.5812,65.6261,1438924.0
2019-12-13 10:20:00,87.62,87.64,87.59,87.62,630971.0,65.6261,65.6411,65.6037,65.6261,630971.0
2019-12-13 10:30:00,87.61,87.62,87.56,87.59,935577.0,65.6187,65.6261,65.5812,65.6037,935577.0
2019-12-13 10:40:00,87.59,87.62,87.58,87.59,178834.0,65.6037,65.6261,65.5962,65.6037,178834.0
2019-12-13 10:50:00,87.6,87.61,87.53,87.54,497198.0,65.6112,65.6187,65.5587,65.5662,497198.0
2019-12-13 11:00:00,87.53,87.59,87.53,87.59,382759.0,65.5587,65.6037,65.5587,65.6037,382759.0
2019-12-13 11:10:00,87.59,87.6,87.54,87.55,191678.0,65.6037,65.6112,65.5662,65.5737,191678.0
2019-12-13 11:20:00,87.55,87.55,87.5,87.51,701711.0,65.5737,65.5737,65.5363,65.5438,701711.0
2019-12-13 11:30:00,87.51,87.58,87.5,87.58,522131.0,65.5438,65.5962,65.5363,65.5962,522131.0
2019-12-13 11:40:00,87.58,87.58,87.57,87.58,193899.0,65.5962,65.5962,65.5887,65.5962,193899.0
2019-12-13 11:50:00,87.58,87.6,87.57,87.6,446858.0,65.5962,65.6112,65.5887,65.6112,446858.0
2019-12-13 12:00:00,87.6,87.62,87.59,87.62,187065.0,65.6112,65.6261,65.6037,65.6261,187065.0
2019-12-13 12:10:00,87.61,87.63,87.61,87.63,1494401.0,65.6187,65.6336,65.6187,65.6336,1494401.0
2019-12-13 12:20:00,87.63,87.63,87.61,87.63,156734.0,65.6336,65.6336,65.6187,65.6336,156734.0
2019-12-13 12:30:00,87.63,87.63,87.62,87.63,174194.0,65.6336,65.6336,65.6261,65.6336,174194.0
2019-12-13 12:40:00,87.63,87.64,87.6,87.62,156071.0,65.6336,65.6411,65.6112,65.6261,156071.0
2019-12-13 12:50:00,87.61,87.64,87.61,87.63,158159.0,65.6187,65.6411,65.6187,65.6336,158159.0
2019-12-13 13:00:00,87.64,87.64,87.63,87.64,73819.0,65.6411,65.6411,65.6336,65.6411,73819.0
2019-12-13 13:10:00,87.64,87.64,87.63,87.64,81358.0,65.6411,65.6411,65.6336,65.6411,81358.0
2019-12-13 13:20:00,87.63,87.64,87.59,87.59,309831.0,65.6336,65.6411,65.6037,65.6037,309831.0
2019-12-13 13:30:00,87.6,87.63,87.59,87.62,339184.0,65.6112,65.6336,65.6037,65.6261,339184.0
2019-12-13 13:40:00,87.62,87.62,87.61,87.62,65436.0,65.6261,65.6261,65.6187,65.6261,65436.0
2019-12-13 13:50:00,87.61,87.63,87.61,87.62,279939.0,65.6187,65.6336,65.6187,65.6261,279939.0
2019-12-13 14:00:00,87.62,87.62,87.61,87.62,54191.0,65.6261,65.6261,65.6187,65.6261,54191.0
2019-12-13 14:10:00,87.62,87.62,87.61,87.62,39545.0,65.6261,65.6261,65.6187,65.6261,39545.0
2019-12-13 14:20:00,87.62,87.62,87.61,87.62,41490.0,65.6261,65.6261,65.6187,65.6261,41490.0
2019-12-13 14:30:00,87.62,87.62,87.61,87.61,67132.0,65.6261,65.6261,65.6187,65.6187,67132.0
2019-12-13 14:40:00,87.62,87.62,87.61,87.62,121485.0,65.6261,65.6261,65.6187,65.6261,121485.0
2019-12-13 14:50:00,87.62,87.62,87.61,87.61,105015.0,65.6261,65.6261,65.6187,65.6187,105015.0
2019-12-13 15:00:00,87.62,87.62,87.61,87.62,220313.0,65.6261,65.6261,65.6187,65.6261,220313.0
2019-12-13 15:10:00,87.62,87.62,87.6,87.6,169515.0,65.6261,65.6261,65.6112,65.6112,169515.0
2019-12-13 15:20:00,87.6,87.61,87.59,87.6,104722.0,65.6112,65.6187,65.6037,65.6112,104722.0
2019-12-13 15:30:00,87.6,87.61,87.59,87.61,186223.0,65.6112,65.6187,65.6037,65.6187,186223.0
2019-12-13 15:40:00,87.61,87.62,87.59,87.6,322184.0,65.6187,65.6261,65.6037,65.6112,322184.0
2019-12-13 15:50:00,87.6,87.63,87.6,87.61,767412.0,65.6112,65.6336,65.6112,65.6187,767412.0
2019-12-16 09:30:00,87.73,87.76,87.7,87.71,506171.0,65.7085,65.731,65.6861,65.6936,506171.0
2019-12-16 09:40:00,87.7,87.76,87.7,87.73,576397.0,65.6861,65.731,65.6861,65.7085,576397.0
2019-12-16 09:50:00,87.73,87.76,87.73,87.74,380370.0,65.7085,65.731,65.7085,65.716,380370.0
2019-12-16 10:00:00,87.74,87.77,87.74,87.77,212857.0,65.716,65.7385,65.716,65.7385,212857.0
2019-12-16 10:10:00,87.77,87.79,87.76,87.79,219418.0,65.7385,65.7535,65.731,65.7535,219418.0
2019-12-16 10:20:00,87.78,87.81,87.78,87.81,464896.0,65.746,65.7685,65.746,65.7685,464896.0
2019-12-16 10:30:00,87.81,87.81,87.8,87.81,233255.0,65.7685,65.7685,65.761,65.7685,233255.0
2019-12-16 10:40:00,87.81,87.81,87.79,87.81,403354.0,65.7685,65.7685,65.7535,65.7685,403354.0
2019-12-16 10:50:00,87.81,87.81,87.78,87.79,170376.0,65.7685,65.7685,65.746,65.7535,170376.0
2019-12-16 11:00:00,87.78,87.79,87.77,87.78,129709.0,65.746,65.7535,65.7385,65.746,129709.0
2019-12-16 11:10:00,87.78,87.78,87.77,87.77,713130.0,65.746,65.746,65.7385,65.7385,713130.0
2019-12-16 11:20:00,87.78,87.79,87.77,87.79,255743.0,65.746,65.7535,65.7385,65.7535,255743.0
2019-12-16 11:30:00,87.79,87.79,87.78,87.78,98055.0,65.7535,65.7535,65.746,65.746,98055.0
2019-12-16 11:40:00,87.79,87.79,87.78,87.78,59380.0,65.7535,65.7535,65.746,65.746,59380.0
2019-12-16 11:50:00,87.79,87.8,87.78,87.8,193974.0,65.7535,65.761,65.746,65.761,193974.0
2019-12-16 12:00:00,87.8,87.82,87.79,87.82,464597.0,65.761,65.7759,65.7535,65.7759,464597.0
2019-12-16 12:10:00,87.82,87.82,87.81,87.82,188344.0,65.7759,65.7759,65.7685,65.7759,188344.0
2019-12-16 12:20:00,87.82,87.82,87.81,87.81,48961.0,65.7759,65.7759,65.7685,65.7685,48961.0
2019-12-16 12:30:00,87.82,87.82,87.81,87.81,23096.0,65.7759,65.7759,65.7685,65.7685,23096.0
2019-12-16 12:40:00,87.81,87.82,87.81,87.82,177319.0,65.7685,65.7759,65.7685,65.7759,177319.0
2019-12-16 12:50:00,87.82,87.82,87.81,87.82,152151.0,65.7759,65.7759,65.7685,65.7759,152151.0
2019-12-16 13:00:00,87.81,87.82,87.81,87.82,145934.0,65.7685,65.7759,65.7685,65.7759,145934.0
2019-12-16 13:10:00,87.82,87.82,87.81,87.82,107993.0,65.7759,65.7759,65.7685,65.7759,107993.0
2019-12-16 13:20:00,87.82,87.82,87.81,87.81,55217.0,65.7759,65.7759,65.7685,65.7685,55217.0
2019-12-16 13:30:00,87.81,87.82,87.81,87.81,63904.0,65.7685,65.7759,65.7685,65.7685,63904.0
2019-12-16 13:40:00,87.82,87.82,87.81,87.81,79941.0,65.7759,65.7759,65.7685,65.7685,79941.0
2019-12-16 13:50:00,87.82,87.82,87.81,87.81,133456.0,65.7759,65.7759,65.7685,65.7685,133456.0
2019-12-16 14:00:00,87.81,87.82,87.81,87.81,85288.0,65.7685,65.7759,65.7685,65.7685,85288.0
2019-12-16 14:10:00,87.81,87.82,87.8,87.82,304195.0,65.7685,65.7759,65.761,65.7759,304195.0
2019-12-16 14:20:00,87.82,87.82,87.81,87.81,230773.0,65.7759,65.7759,65.7685,65.7685,230773.0
2019-12-16 14:30:00,87.81,87.82,87.8,87.81,196115.0,65.7685,65.7759,65.761,65.7685,196115.0
2019-12-16 14:40:00,87.81,87.83,87.8,87.83,437738.0,65.7685,65.7834,65.761,65.7834,437738.0
2019-12-16 14:50:00,87.83,87.83,87.81,87.82,453088.0,65.7834,65.7834,65.7685,65.7759,453088.0
2019-12-16 15:00:00,87.81,87.82,87.8,87.81,283388.0,65.7685,65.7759,65.761,65.7685,283388.0
2019-12-16 15:10:00,87.81,87.81,87.8,87.81,83801.0,65.7685,65.7685,65.761,65.7685,83801.0
2019-12-16 15:20:00,87.81,87.82,87.8,87.81,892433.0,65.7685,65.7759,65.761,65.7685,892433.0
2019-12-16 15:30:00,87.81,87.82,87.8,87.81,199601.0,65.7685,65.7759,65.761,65.7685,199601.0
2019-12-16 15:40:00,87.81,87.82,87.79,87.8,561877.0,65.7685,65.7759,65.7535,65.761,561877.0
2019-12-16 15:50:00,87.8,87.8,87.77,87.79,1376231.0,65.761,65.761,65.7385,65.7535,1376231.0
2019-12-17 09:30:00,87.79,87.86,87.78,87.84,532958.0,65.7535,65.8059,65.746,65.7909,532958.0
2019-12-17 09:40:00,87.84,87.85,87.83,87.83,275667.0,65.7909,65.7984,65.7834,65.7834,275667.0
2019-12-17 09:50:00,87.83,87.85,87.82,87.84,401024.0,65.7834,65.7984,65.7759,65.7909,401024.0
2019-12-17 10:00:00,87.84,87.86,87.83,87.86,251761.0,65.7909,65.8059,65.7834,65.8059,251761.0
2019-12-17 10:10:00,87.86,87.88,87.85,87.87,543854.0,65.8059,65.8209,65.7984,65.8134,543854.0
2019-12-17 10:20:00,87.88,87.9,87.87,87.9,274690.0,65.8209,65.8359,65.8134,65.8359,274690.0
2019-12-17 10:30:00,87.9,87.91,87.89,87.91,265926.0,65.8359,65.8434,65.8284,65.8434,265926.0
2019-12-17 10:40:00,87.91,87.92,87.9,87.91,228570.0,65.8434,65.8508,65.8359,65.8434,228570.0
2019-12-17 10:50:00,87.91,87.91,87.89,87.9,194806.0,65.8434,65.8434,65.8284,65.8359,194806.0
2019-12-17 11:00:00,87.9,87.91,87.89,87.91,115208.0,65.8359,65.8434,65.8284,65.8434,115208.0
2019-12-17 11:10:00,87.91,87.94,87.9,87.94,355216.0,65.8434,65.8658,65.8359,65.8658,355216.0
2019-12-17 11:20:00,87.94,87.94,87.93,87.94,317072.0,65.8658,65.8658,65.8583,65.8658,317072.0
2019-12-17 11:30:00,87.94,87.94,87.93,87.94,206528.0,65.8658,65.8658,65.8583,65.8658,206528.0
2019-12-17 11:40:00,87.94,87.97,87.93,87.97,518252.0,65.8658,65.8883,65.8583,65.8883,518252.0
2019-12-17 11:50:00,87.97,87.98,87.96,87.98,157594.0,65.8883,65.8958,65.8808,65.8958,157594.0
2019-12-17 12:00:00,87.98,87.99,87.97,87.98,188748.0,65.8958,65.9033,65.8883,65.8958,188748.0
2019-12-17 12:10:00,87.99,87.99,87.98,87.99,114766.0,65.9033,65.9033,65.8958,65.9033,114766.0
2019-12-17 12:20:00,87.99,88.0,87.98,88.0,231719.0,65.9033,65.9108,65.8958,65.9108,231719.0
2019-12-17 12:30:00,87.99,88.0,87.99,88.0,163140.0,65.9033,65.9108,65.9033,65.9108,163140.0
2019-12-17 12:40:00,88.0,88.0,87.99,88.0,47773.0,65.9108,65.9108,65.9033,65.9108,47773.0
2019-12-17 12:50:00,88.0,88.01,87.99,88.01,471767.0,65.9108,65.9183,65.9033,65.9183,471767.0
2019-12-17 13:00:00,88.01,88.03,88.01,88.02,435414.0,65.9183,65.9332,65.9183,65.9257,435414.0
2019-12-17 13:10:00,88.02,88.03,88.01,88.02,110873.0,65.9257,65.9332,65.9183,65.9257,110873.0
2019-12-17 13:20:00,88.02,88.03,88.01,88.03,145721.0,65.9257,65.9332,65.9183,65.9332,145721.0
2019-12-17 13:30:00,88.03,88.03,88.02,88.03,99403.0,65.9332,65.9332,65.9257,65.9332,99403.0
2019-12-17 13:40:00,88.03,88.04,88.02,88.02,488732.0,65.9332,65.9407,65.9257,65.9257,488732.0
2019-12-17 13:50:00,88.03,88.03,88.02,88.03,146700.0,65.9332,65.9332,65.9257,65.9332,146700.0
2019-12-17 14:00:00,88.03,88.03,88.02,88.03,236940.0,65.9332,65.9332,65.9257,65.9332,236940.0
2019-12-17 14:10:00,88.03,88.03,88.02,88.03,164239.0,65.9332,65.9332,65.9257,65.9332,164239.0
2019-12-17 14:20:00,88.03,88.03,88.02,88.03,148364.0,65.9332,65.9332,65.9257,65.9332,148364.0
2019-12-17 14:30:00,88.03,88.03,88.02,88.03,82690.0,65.9332,65.9332,65.9257,65.9332,82690.0
2019-12-17 14:40:00,88.03,88.04,88.02,88.04,227090.0,65.9332,65.9407,65.9257,65.9407,227090.0
2019-12-17 14:50:00,88.04,88.04,88.03,88.04,159303.0,65.9407,65.9407,65.9332,65.9407,159303.0
2019-12-17 15:00:00,88.04,88.05,88.03,88.05,309473.0,65.9407,65.9482,65.9332,65.9482,309473.0
2019-12-17 15:10:00,88.05,88.05,88.01,88.02,783507.0,65.9482,65.9482,65.9183,65.9257,783507.0
2019-12-17 15:20:00,88.02,88.03,88.01,88.03,194124.0,65.9257,65.9332,65.9183,65.9332,194124.0
2019-12-17 15:30:00,88.03,88.03,88.02,88.03,147200.0,65.9332,65.9332,65.9257,65.9332,147200.0
2019-12-17 15:40:00,88.03,88.03,88.0,88.01,768377.0,65.9332,65.9332,65.9108,65.9183,768377.0
2019-12-17 15:50:00,88.01,88.05,88.0,88.04,1283814.0,65.9183,65.9482,65.9108,65.9407,1283814.0
2019-12-18 09:30:00,88.09,88.11,88.07,88.11,1546164.0,65.9782,65.9932,65.9632,65.9932,1546164.0
2019-12-18 09:40:00,88.1,88.11,88.07,88.08,610909.0,65.9857,65.9932,65.9632,65.9707,610909.0
2019-12-18 09:50:00,88.08,88.09,88.07,88.08,480827.0,65.9707,65.9782,65.9632,65.9707,480827.0
2019-12-18 10:00:00,88.08,88.08,88.07,88.08,226360.0,65.9707,65.9707,65.9632,65.9707,226360.0
2019-12-18 10:10:00,88.07,88.09,88.06,88.09,259506.0,65.9632,65.9782,65.9557,65.9782,259506.0
2019-12-18 10:20:00,88.09,88.09,88.08,88.09,112909.0,65.9782,65.9782,65.9707,65.9782,112909.0
2019-12-18 10:30:00,88.09,88.13,88.08,88.13,1201507.0,65.9782,66.0081,65.9707,66.0081,1201507.0
2019-12-18 10:40:00,88.13,88.14,88.12,88.14,303840.0,66.0081,66.0156,66.0006,66.0156,303840.0
2019-12-18 10:50:00,88.14,88.16,88.13,88.16,402167.0,66.0156,66.0306,66.0081,66.0306,402167.0
2019-12-18 11:00:00,88.16,88.16,88.15,88.16,347738.0,66.0306,66.0306,66.0231,66.0306,347738.0
2019-12-18 11:10:00,88.15,88.2,88.15,88.19,411677.0,66.0231,66.0606,66.0231,66.0531,411677.0
2019-12-18 11:20:00,88.19,88.2,88.19,88.19,132699.0,66.0531,66.0606,66.0531,66.0531,132699.0
2019-12-18 11:30:00,88.19,88.19,88.17,88.19,188969.0,66.0531,66.0531,66.0381,66.0531,188969.0
2019-12-18 11:40:00,88.19,88.19,88.18,88.19,254000.0,66.0531,66.0531,66.0456,66.0531,254000.0
2019-12-18 11:50:00,88.19,88.19,88.18,88.18,119394.0,66.0531,66.0531,66.0456,66.0456,119394.0
2019-12-18 12:00:00,88.18,88.19,88.17,88.19,246174.0,66.0456,66.0531,66.0381,66.0531,246174.0
2019-12-18 12:10:00,88.18,88.2,88.18,88.19,419095.0,66.0456,66.0606,66.0456,66.0531,419095.0
2019-12-18 12:20:00,88.18,88.19,88.18,88.19,439097.0,66.0456,66.0531,66.0456,66.0531,439097.0
2019-12-18 12:30:00,88.19,88.19,88.18,88.19,49449.0,66.0531,66.0531,66.0456,66.0531,49449.0
2019-12-18 12:40:00,88.19,88.2,88.18,88.19,268423.0,66.0531,66.0606,66.0456,66.0531,268423.0
2019-12-18 12:50:00,88.2,88.2,88.19,88.2,159769.0,66.0606,66.0606,66.0531,66.0606,159769.0
2019-12-18 13:00:00,88.2,88.21,88.19,88.2,392108.0,66.0606,66.068,66.0531,66.0606,392108.0
2019-12-18 13:10:00,88.21,88.21,88.2,88.2,222252.0,66.068,66.068,66.0606,66.0606,222252.0
2019-12-18 13:20:00,88.21,88.21,88.2,88.2,117976.0,66.068,66.068,66.0606,66.0606,117976.0
2019-12-18 13:30:00,88.2,88.22,88.2,88.22,888031.0,66.0606,66.0755,66.0606,66.0755,888031.0
2019-12-18 13:40:00,88.22,88.24,88.21,88.23,1094801.0,66.0755,66.0905,66.068,66.083,1094801.0
2019-12-18 13:50:00,88.23,88.23,88.22,88.23,92656.0,66.083,66.083,66.0755,66.083,92656.0
2019-12-18 14:00:00,88.23,88.23,88.21,88.23,511883.0,66.083,66.083,66.068,66.083,511883.0
2019-12-18 14:10:00,88.23,88.23,88.22,88.23,107491.0,66.083,66.083,66.0755,66.083,107491.0
2019-12-18 14:20:00,88.23,88.23,88.21,88.22,291260.0,66.083,66.083,66.068,66.0755,291260.0
2019-12-18 14:30:00,88.22,88.23,88.21,88.22,367516.0,66.0755,66.083,66.068,66.0755,367516.0
2019-12-18 14:40:00,88.23,88.23,88.22,88.23,130451.0,66.083,66.083,66.0755,66.083,130451.0
2019-12-18 14:50:00,88.23,88.23,88.22,88.23,188420.0,66.083,66.083,66.0755,66.083,188420.0
2019-12-18 15:00:00,88.23,88.23,88.22,88.23,317786.0,66.083,66.083,66.0755,66.083,317786.0
2019-12-18 15:10:00,88.22,88.23,88.22,88.23,221057.0,66.0755,66.083,66.0755,66.083,221057.0
2019-12-18 15:20:00,88.23,88.24,88.22,88.23,1084463.0,66.083,66.0905,66.0755,66.083,1084463.0
2019-12-18 15:30:00,88.22,88.23,88.2,88.21,709374.0,66.0755,66.083,66.0606,66.068,709374.0
2019-12-18 15:40:00,88.21,88.24,88.2,88.24,665132.0,66.068,66.0905,66.0606,66.0905,665132.0
2019-12-18 15:50:00,88.24,88.25,88.21,88.21,1658089.0,66.0905,66.098,66.068,66.068,1658089.0
2019-12-19 09:30:00,87.91,87.93,87.88,87.91,904059.0,66.0789,66.0939,66.0563,66.0789,904059.0
2019-12-19 09:40:00,87.9,87.91,87.9,87.91,378098.0,66.0713,66.0789,66.0713,66.0789,378098.0
2019-12-19 09:50:00,87.91,87.92,87.87,87.88,840218.0,66.0789,66.0864,66.0488,66.0563,840218.0
2019-12-19 10:00:00,87.88,87.89,87.87,87.88,372560.0,66.0563,66.0638,66.0488,66.0563,372560.0
2019-12-19 10:10:00,87.88,87.88,87.84,87.84,459732.0,66.0563,66.0563,66.0262,66.0262,459732.0
2019-12-19 10:20:00,87.84,87.86,87.82,87.86,435303.0,66.0262,66.0413,66.0112,66.0413,435303.0
2019-12-19 10:30:00,87.86,87.87,87.81,87.81,541431.0,66.0413,66.0488,66.0037,66.0037,541431.0
2019-12-19 10:40:00,87.81,87.82,87.74,87.75,790471.0,66.0037,66.0112,65.9511,65.9586,790471.0
2019-12-19 10:50:00,87.75,87.79,87.72,87.78,1172520.0,65.9586,65.9887,65.936,65.9811,1172520.0
2019-12-19 11:00:00,87.78,87.79,87.76,87.77,430714.0,65.9811,65.9887,65.9661,65.9736,430714.0
2019-12-19 11:10:00,87.78,87.8,87.77,87.8,585284.0,65.9811,65.9962,65.9736,65.9962,585284.0
2019-12-19 11:20:00,87.8,87.83,87.79,87.81,650142.0,65.9962,66.0187,65.9887,66.0037,650142.0
2019-12-19 11:30:00,87.81,87.82,87.8,87.81,377581.0,66.0037,66.0112,65.9962,66.0037,377581.0
2019-12-19 11:40:00,87.82,87.82,87.79,87.8,317380.0,66.0112,66.0112,65.9887,65.9962,317380.0
2019-12-19 11:50:00,87.8,87.81,87.78,87.8,742030.0,65.9962,66.0037,65.9811,65.9962,742030.0
2019-12-19 12:00:00,87.8,87.8,87.79,87.8,272790.0,65.9962,65.9962,65.9887,65.9962,272790.0
2019-12-19 12:10:00,87.8,87.81,87.79,87.81,333989.0,65.9962,66.0037,65.9887,66.0037,333989.0
2019-12-19 12:20:00,87.81,87.81,87.8,87.81,168461.0,66.0037,66.0037,65.9962,66.0037,168461.0
2019-12-19 12:30:00,87.81,87.81,87.79,87.79,295395.0,66.0037,66.0037,65.9887,65.9887,295395.0
2019-12-19 12:40:00,87.8,87.8,87.77,87.78,318216.0,65.9962,65.9962,65.9736,65.9811,318216.0
2019-12-19 12:50:00,87.78,87.78,87.77,87.78,122287.0,65.9811,65.9811,65.9736,65.9811,122287.0
2019-12-19 13:00:00,87.78,87.78,87.77,87.78,146397.0,65.9811,65.9811,65.9736,65.9811,146397.0
2019-12-19 13:10:00,87.77,87.81,87.77,87.81,772926.0,65.9736,66.0037,65.9736,66.0037,772926.0
2019-12-19 13:20:00,87.81,87.83,87.81,87.83,390349.0,66.0037,66.0187,66.0037,66.0187,390349.0
2019-12-19 13:30:00,87.83,87.83,87.81,87.82,222460.0,66.0187,66.0187,66.0037,66.0112,222460.0
2019-12-19 13:40:00,87.82,87.84,87.82,87.84,160607.0,66.0112,66.0262,66.0112,66.0262,160607.0
2019-12-19 13:50:00,87.84,87.84,87.83,87.83,566539.0,66.0262,66.0262,66.0187,66.0187,566539.0
2019-12-19 14:00:00,87.84,87.84,87.83,87.84,341411.0,66.0262,66.0262,66.0187,66.0262,341411.0
2019-12-19 14:10:00,87.84,87.85,87.83,87.84,418247.0,66.0262,66.0338,66.0187,66.0262,418247.0
2019-12-19 14:20:00,87.84,87.86,87.83,87.86,189112.0,66.0262,66.0413,66.0187,66.0413,189112.0
2019-12-19 14:30:00,87.86,87.87,87.85,87.87,123545.0,66.0413,66.0488,66.0338,66.0488,123545.0
2019-12-19 14:40:00,87.87,87.87,87.86,87.86,120444.0,66.0488,66.0488,66.0413,66.0413,120444.0
2019-12-19 14:50:00,87.87,87.87,87.86,87.87,119454.0,66.0488,66.0488,66.0413,66.0488,119454.0
2019-12-19 15:00:00,87.87,87.87,87.86,87.87,186618.0,66.0488,66.0488,66.0413,66.0488,186618.0
2019-12-19 15:10:00,87.87,87.88,87.85,87.88,631884.0,66.0488,66.0563,66.0338,66.0563,631884.0
2019-12-19 15:20:00,87.88,87.89,87.87,87.88,229412.0,66.0563,66.0638,66.0488,66.0563,229412.0
2019-12-19 15:30:00,87.88,87.88,87.86,87.87,423803.0,66.0563,66.0563,66.0413,66.0488,423803.0
2019-12-19 15:40:00,87.87,87.87,87.85,87.85,764198.0,66.0488,66.0488,66.0338,66.0338,764198.0
2019-12-19 15:50:00,87.85,87.88,87.84,87.86,2118053.0,66.0338,66.0563,66.0262,66.0413,2118053.0
2019-12-20 09:30:00,87.93,87.99,87.9,87.98,862090.0,66.0939,66.139,66.0713,66.1315,862090.0
2019-12-20 09:40:00,87.98,87.99,87.94,87.94,1589916.0,66.1315,66.139,66.1014,66.1014,1589916.0
2019-12-20 09:50:00,87.95,87.95,87.91,87.92,816583.0,66.1089,66.1089,66.0789,66.0864,816583.0
2019-12-20 10:00:00,87.92,87.93,87.91,87.93,301039.0,66.0864,66.0939,66.0789,66.0939,301039.0
2019-12-20 10:10:00,87.93,87.93,87.92,87.93,180025.0,66.0939,66.0939,66.0864,66.0939,180025.0
2019-12-20 10:20:00,87.92,87.94,87.92,87.94,377076.0,66.0864,66.1014,66.0864,66.1014,377076.0
2019-12-20 10:30:00,87.94,87.94,87.92,87.92,241047.0,66.1014,66.1014,66.0864,66.0864,241047.0
2019-12-20 10:40:00,87.92,87.93,87.92,87.92,204793.0,66.0864,66.0939,66.0864,66.0864,204793.0
2019-12-20 10:50:00,87.92,87.93,87.91,87.92,1985766.0,66.0864,66.0939,66.0789,66.0864,1985766.0
2019-12-20 11:00:00,87.92,87.92,87.89,87.91,859134.0,66.0864,66.0864,66.0638,66.0789,859134.0
2019-12-20 11:10:00,87.91,87.93,87.9,87.91,553014.0,66.0789,66.0939,66.0713,66.0789,553014.0
2019-12-20 11:20:00,87.91,87.92,87.88,87.88,661279.0,66.0789,66.0864,66.0563,66.0563,661279.0
2019-12-20 11:30:00,87.88,87.89,87.84,87.84,607593.0,66.0563,66.0638,66.0262,66.0262,607593.0
2019-12-20 11:40:00,87.84,87.85,87.76,87.79,1510254.0,66.0262,66.0338,65.9661,65.9887,1510254.0
2019-12-20 11:50:00,87.79,87.8,87.78,87.79,168332.0,65.9887,65.9962,65.9811,65.9887,168332.0
2019-12-20 12:00:00,87.79,87.81,87.77,87.79,481911.0,65.9887,66.0037,65.9736,65.9887,481911.0
2019-12-20 12:10:00,87.79,87.79,87.78,87.79,178857.0,65.9887,65.9887,65.9811,65.9887,178857.0
2019-12-20 12:20:00,87.79,87.79,87.78,87.79,81376.0,65.9887,65.9887,65.9811,65.9887,81376.0
2019-12-20 12:30:00,87.79,87.79,87.78,87.79,119885.0,65.9887,65.9887,65.9811,65.9887,119885.0
2019-12-20 12:40:00,87.79,87.79,87.78,87.78,180457.0,65.9887,65.9887,65.9811,65.9811,180457.0
2019-12-20 12:50:00,87.79,87.79,87.78,87.79,103446.0,65.9887,65.9887,65.9811,65.9887,103446.0
2019-12-20 13:00:00,87.79,87.79,87.78,87.79,134073.0,65.9887,65.9887,65.9811,65.9887,134073.0
2019-12-20 13:10:00,87.79,87.79,87.78,87.79,249439.0,65.9887,65.9887,65.9811,65.9887,249439.0
2019-12-20 13:20:00,87.79,87.79,87.78,87.79,196516.0,65.9887,65.9887,65.9811,65.9887,196516.0
2019-12-20 13:30:00,87.78,87.79,87.78,87.79,234390.0,65.9811,65.9887,65.9811,65.9887,234390.0
2019-12-20 13:40:00,87.78,87.79,87.77,87.78,414438.0,65.9811,65.9887,65.9736,65.9811,414438.0
2019-12-20 13:50:00,87.78,87.78,87.76,87.77,302904.0,65.9811,65.9811,65.9661,65.9736,302904.0
2019-12-20 14:00:00,87.77,87.77,87.76,87.77,310415.0,65.9736,65.9736,65.9661,65.9736,310415.0
2019-12-20 14:10:00,87.77,87.77,87.75,87.75,280230.0,65.9736,65.9736,65.9586,65.9586,280230.0
2019-12-20 14:20:00,87.76,87.76,87.74,87.76,1429314.0,65.9661,65.9661,65.9511,65.9661,1429314.0
2019-12-20 14:30:00,87.76,87.76,87.74,87.74,228264.0,65.9661,65.9661,65.9511,65.9511,228264.0
2019-12-20 14:40:00,87.74,87.76,87.73,87.76,457549.0,65.9511,65.9661,65.9436,65.9661,457549.0
2019-12-20 14:50:00,87.76,87.78,87.75,87.77,321162.0,65.9661,65.9811,65.9586,65.9736,321162.0
2019-12-20 15:00:00,87.77,87.77,87.76,87.76,265930.0,65.9736,65.9736,65.9661,65.9661,265930.0
2019-12-20 15:10:00,87.76,87.79,87.75,87.79,456995.0,65.9661,65.9887,65.9586,65.9887,456995.0
2019-12-20 15:20:00,87.78,87.79,87.76,87.77,535090.0,65.9811,65.9887,65.9661,65.9736,535090.0
2019-12-20 15:30:00,87.77,87.77,87.74,87.75,1062312.0,65.9736,65.9736,65.9511,65.9586,1062312.0
2019-12-20 15:40:00,87.75,87.75,87.7,87.72,857400.0,65.9586,65.9586,65.921,65.936,857400.0
2019-12-20 15:50:00,87.72,87.73,87.7,87.7,2124140.0,65.936,65.9436,65.921,65.921,2124140.0
2019-12-23 09:30:00,87.75,87.77,87.74,87.75,353625.0,65.9586,65.9736,65.9511,65.9586,353625.0
2019-12-23 09:40:00,87.75,87.75,87.73,87.74,131694.0,65.9586,65.9586,65.9436,65.9511,131694.0
2019-12-23 09:50:00,87.74,87.76,87.74,87.76,1488334.0,65.9511,65.9661,65.9511,65.9661,1488334.0
2019-12-23 10:00:00,87.75,87.76,87.74,87.75,329959.0,65.9586,65.9661,65.9511,65.9586,329959.0
2019-12-23 10:10:00,87.75,87.76,87.75,87.76,520256.0,65.9586,65.9661,65.9586,65.9661,520256.0
2019-12-23 10:20:00,87.75,87.76,87.75,87.76,171378.0,65.9586,65.9661,65.9586,65.9661,171378.0
2019-12-23 10:30:00,87.76,87.76,87.75,87.76,158512.0,65.9661,65.9661,65.9586,65.9661,158512.0
2019-12-23 10:40:00,87.76,87.77,87.75,87.77,387312.0,65.9661,65.9736,65.9586,65.9736,387312.0
2019-12-23 10:50:00,87.77,87.77,87.76,87.77,111652.0,65.9736,65.9736,65.9661,65.9736,111652.0
2019-12-23 11:00:00,87.77,87.77,87.76,87.77,81711.0,65.9736,65.9736,65.9661,65.9736,81711.0
2019-12-23 11:10:00,87.77,87.77,87.76,87.77,52716.0,65.9736,65.9736,65.9661,65.9736,52716.0
2019-12-23 11:20:00,87.77,87.78,87.76,87.78,581623.0,65.9736,65.9811,65.9661,65.9811,581623.0
2019-12-23 11:30:00,87.78,87.79,87.77,87.79,166468.0,65.9811,65.9887,65.9736,65.9887,166468.0
2019-12-23 11:40:00,87.79,87.79,87.78,87.79,23484.0,65.9887,65.9887,65.9811,65.9887,23484.0
2019-12-23 11:50:00,87.79,87.79,87.78,87.79,121255.0,65.9887,65.9887,65.9811,65.9887,121255.0
2019-12-23 12:00:00,87.79,87.8,87.78,87.8,91992.0,65.9887,65.9962,65.9811,65.9962,91992.0
2019-12-23 12:10:00,87.8,87.8,87.79,87.8,45333.0,65.9962,65.9962,65.9887,65.9962,45333.0
2019-12-23 12:20:00,87.8,87.8,87.79,87.8,27162.0,65.9962,65.9962,65.9887,65.9962,27162.0
2019-12-23 12:30:00,87.8,87.8,87.79,87.8,39070.0,65.9962,65.9962,65.9887,65.9962,39070.0
2019-12-23 12:40:00,87.8,87.8,87.79,87.8,57346.0,65.9962,65.9962,65.9887,65.9962,57346.0
2019-12-23 12:50:00,87.8,87.8,87.79,87.8,157124.0,65.9962,65.9962,65.9887,65.9962,157124.0
2019-12-23 13:00:00,87.79,87.8,87.77,87.79,292982.0,65.9887,65.9962,65.9736,65.9887,292982.0
2019-12-23 13:10:00,87.79,87.79,87.78,87.79,37743.0,65.9887,65.9887,65.9811,65.9887,37743.0
2019-12-23 13:20:00,87.79,87.8,87.78,87.8,186572.0,65.9887,65.9962,65.9811,65.9962,186572.0
2019-12-23 13:30:00,87.8,87.8,87.79,87.8,107761.0,65.9962,65.9962,65.9887,65.9962,107761.0
2019-12-23 13:40:00,87.8,87.8,87.77,87.78,494593.0,65.9962,65.9962,65.9736,65.9811,494593.0
2019-12-23 13:50:00,87.78,87.8,87.77,87.8,102456.0,65.9811,65.9962,65.9736,65.9962,102456.0
2019-12-23 14:00:00,87.8,87.8,87.79,87.8,47209.0,65.9962,65.9962,65.9887,65.9962,47209.0
2019-12-23 14:10:00,87.8,87.8,87.79,87.8,87293.0,65.9962,65.9962,65.9887,65.9962,87293.0
2019-12-23 14:20:00,87.8,87.8,87.79,87.79,135926.0,65.9962,65.9962,65.9887,65.9887,135926.0
2019-12-23 14:30:00,87.8,87.8,87.78,87.78,68997.0,65.9962,65.9962,65.9811,65.9811,68997.0
2019-12-23 14:40:00,87.78,87.79,87.78,87.79,134476.0,65.9811,65.9887,65.9811,65.9887,134476.0
2019-12-23 14:50:00,87.79,87.8,87.77,87.78,481603.0,65.9887,65.9962,65.9736,65.9811,481603.0
2019-12-23 15:00:00,87.79,87.79,87.78,87.79,27516.0,65.9887,65.9887,65.9811,65.9887,27516.0
2019-12-23 15:10:00,87.79,87.79,87.78,87.78,80289.0,65.9887,65.9887,65.9811,65.9811,80289.0
2019-12-23 15:20:00,87.78,87.79,87.77,87.77,236400.0,65.9811,65.9887,65.9736,65.9736,236400.0
2019-12-23 15:30:00,87.78,87.78,87.77,87.78,147651.0,65.9811,65.9811,65.9736,65.9811,147651.0
2019-12-23 15:40:00,87.78,87.78,87.76,87.77,242475.0,65.9811,65.9811,65.9661,65.9736,242475.0
2019-12-23 15:50:00,87.76,87.77,87.75,87.76,848793.0,65.9661,65.9736,65.9586,65.9661,848793.0
2019-12-24 09:30:00,87.78,87.8,87.73,87.76,150345.0,65.9811,65.9962,65.9436,65.9661,150345.0
2019-12-24 09:40:00,87.75,87.76,87.74,87.75,20308.0,65.9586,65.9661,65.9511,65.9586,20308.0
2019-12-24 09:50:00,87.75,87.77,87.74,87.77,83119.0,65.9586,65.9736,65.9511,65.9736,83119.0
2019-12-24 10:00:00,87.77,87.79,87.76,87.78,192047.0,65.9736,65.9887,65.9661,65.9811,192047.0
2019-12-24 10:10:00,87.78,87.8,87.77,87.79,184972.0,65.9811,65.9962,65.9736,65.9887,184972.0
2019-12-24 10:20:00,87.79,87.81,87.78,87.81,173748.0,65.9887,66.0037,65.9811,66.0037,173748.0
2019-12-24 10:30:00,87.81,87.81,87.8,87.81,66579.0,66.0037,66.0037,65.9962,66.0037,66579.0
2019-12-24 10:40:00,87.8,87.81,87.79,87.8,54486.0,65.9962,66.0037,65.9887,65.9962,54486.0
2019-12-24 10:50:00,87.8,87.81,87.79,87.81,49714.0,65.9962,66.0037,65.9887,66.0037,49714.0
2019-12-24 11:00:00,87.81,87.81,87.8,87.81,23711.0,66.0037,66.0037,65.9962,66.0037,23711.0
2019-12-24 11:10:00,87.8,87.81,87.8,87.81,28870.0,65.9962,66.0037,65.9962,66.0037,28870.0
2019-12-24 11:20:00,87.81,87.81,87.8,87.81,20578.0,66.0037,66.0037,65.9962,66.0037,20578.0
2019-12-24 11:30:00,87.81,87.82,87.8,87.82,75238.0,66.0037,66.0112,65.9962,66.0112,75238.0
2019-12-24 11:40:00,87.82,87.82,87.81,87.81,19104.0,66.0112,66.0112,66.0037,66.0037,19104.0
2019-12-24 11:50:00,87.81,87.82,87.81,87.81,23091.0,66.0037,66.0112,66.0037,66.0037,23091.0
2019-12-24 12:00:00,87.82,87.82,87.8,87.81,113501.0,66.0112,66.0112,65.9962,66.0037,113501.0
2019-12-24 12:10:00,87.81,87.81,87.8,87.81,23811.0,66.0037,66.0037,65.9962,66.0037,23811.0
2019-12-24 12:20:00,87.81,87.81,87.8,87.81,55309.0,66.0037,66.0037,65.9962,66.0037,55309.0
2019-12-24 12:30:00,87.81,87.81,87.8,87.81,104101.0,66.0037,66.0037,65.9962,66.0037,104101.0
2019-12-24 12:40:00,87.81,87.81,87.8,87.81,136913.0,66.0037,66.0037,65.9962,66.0037,136913.0
2019-12-24 12:50:00,87.81,87.83,87.8,87.83,399397.0,66.0037,66.0187,65.9962,66.0187,399397.0
2019-12-26 09:30:00,87.94,87.94,87.89,87.93,103043.0,66.1014,66.1014,66.0638,66.0939,103043.0
2019-12-26 09:40:00,87.94,87.95,87.93,87.95,42415.0,66.1014,66.1089,66.0939,66.1089,42415.0
2019-12-26 09:50:00,87.95,87.95,87.9,87.91,270521.0,66.1089,66.1089,66.0713,66.0789,270521.0
2019-12-26 10:00:00,87.92,87.93,87.92,87.92,30195.0,66.0864,66.0939,66.0864,66.0864,30195.0
2019-12-26 10:10:00,87.93,87.94,87.92,87.94,31557.0,66.0939,66.1014,66.0864,66.1014,31557.0
2019-12-26 10:20:00,87.94,87.95,87.93,87.94,101559.0,66.1014,66.1089,66.0939,66.1014,101559.0
2019-12-26 10:30:00,87.95,87.95,87.94,87.95,37878.0,66.1089,66.1089,66.1014,66.1089,37878.0
2019-12-26 10:40:00,87.95,87.95,87.94,87.95,10133.0,66.1089,66.1089,66.1014,66.1089,10133.0
2019-12-26 10:50:00,87.95,87.95,87.93,87.95,215604.0,66.1089,66.1089,66.0939,66.1089,215604.0
2019-12-26 11:00:00,87.95,87.95,87.94,87.95,87981.0,66.1089,66.1089,66.1014,66.1089,87981.0
2019-12-26 11:10:00,87.95,87.95,87.94,87.95,42464.0,66.1089,66.1089,66.1014,66.1089,42464.0
2019-12-26 11:20:00,87.95,87.96,87.94,87.95,74073.0,66.1089,66.1164,66.1014,66.1089,74073.0
2019-12-26 11:30:00,87.96,87.96,87.95,87.96,55241.0,66.1164,66.1164,66.1089,66.1164,55241.0
2019-12-26 11:40:00,87.95,87.98,87.95,87.96,1112769.0,66.1089,66.1315,66.1089,66.1164,1112769.0
2019-12-26 11:50:00,87.96,87.97,87.95,87.97,194730.0,66.1164,66.124,66.1089,66.124,194730.0
2019-12-26 12:00:00,87.97,87.97,87.96,87.96,65668.0,66.124,66.124,66.1164,66.1164,65668.0
2019-12-26 12:10:00,87.96,87.97,87.95,87.95,147828.0,66.1164,66.124,66.1089,66.1089,147828.0
2019-12-26 12:20:00,87.95,87.96,87.95,87.95,104095.0,66.1089,66.1164,66.1089,66.1089,104095.0
2019-12-26 12:30:00,87.96,87.96,87.94,87.95,367825.0,66.1164,66.1164,66.1014,66.1089,367825.0
2019-12-26 12:40:00,87.95,87.96,87.95,87.96,29252.0,66.1089,66.1164,66.1089,66.1164,29252.0
2019-12-26 12:50:00,87.96,87.96,87.95,87.96,17531.0,66.1164,66.1164,66.1089,66.1164,17531.0
2019-12-26 13:00:00,87.96,87.96,87.95,87.95,42321.0,66.1164,66.1164,66.1089,66.1089,42321.0
2019-12-26 13:10:00,87.95,87.96,87.95,87.96,75279.0,66.1089,66.1164,66.1089,66.1164,75279.0
2019-12-26 13:20:00,87.95,87.96,87.95,87.96,17400.0,66.1089,66.1164,66.1089,66.1164,17400.0
2019-12-26 13:30:00,87.96,87.97,87.95,87.97,133339.0,66.1164,66.124,66.1089,66.124,133339.0
2019-12-26 13:40:00,87.97,87.97,87.96,87.97,27611.0,66.124,66.124,66.1164,66.124,27611.0
2019-12-26 13:50:00,87.97,87.97,87.96,87.97,27690.0,66.124,66.124,66.1164,66.124,27690.0
2019-12-26 14:00:00,87.97,87.97,87.96,87.96,31834.0,66.124,66.124,66.1164,66.1164,31834.0
2019-12-26 14:10:00,87.97,87.97,87.96,87.97,21063.0,66.124,66.124,66.1164,66.124,21063.0
2019-12-26 14:20:00,87.97,87.97,87.96,87.97,17376.0,66.124,66.124,66.1164,66.124,17376.0
2019-12-26 14:30:00,87.97,87.98,87.96,87.98,873353.0,66.124,66.1315,66.1164,66.1315,873353.0
2019-12-26 14:40:00,87.98,87.98,87.97,87.98,71625.0,66.1315,66.1315,66.124,66.1315,71625.0
2019-12-26 14:50:00,87.97,87.98,87.97,87.97,86900.0,66.124,66.1315,66.124,66.124,86900.0
2019-12-26 15:00:00,87.97,87.98,87.97,87.98,27031.0,66.124,66.1315,66.124,66.1315,27031.0
2019-12-26 15:10:00,87.98,87.98,87.97,87.97,71731.0,66.1315,66.1315,66.124,66.124,71731.0
2019-12-26 15:20:00,87.98,87.98,87.96,87.97,163125.0,66.1315,66.1315,66.1164,66.124,163125.0
2019-12-26 15:30:00,87.97,87.97,87.96,87.97,50328.0,66.124,66.124,66.1164,66.124,50328.0
2019-12-26 15:40:00,87.97,87.97,87.96,87.97,359436.0,66.124,66.124,66.1164,66.124,359436.0
2019-12-26 15:50:00,87.97,87.99,87.96,87.97,898958.0,66.124,66.139,66.1164,66.124,898958.0
2019-12-27 09:30:00,88.02,88.02,87.94,87.94,586307.0,66.1615,66.1615,66.1014,66.1014,586307.0
2019-12-27 09:40:00,87.95,87.96,87.92,87.93,461646.0,66.1089,66.1164,66.0864,66.0939,461646.0
2019-12-27 09:50:00,87.92,87.94,87.89,87.89,668615.0,66.0864,66.1014,66.0638,66.0638,668615.0
2019-12-27 10:00:00,87.89,87.93,87.89,87.92,199174.0,66.0638,66.0939,66.0638,66.0864,199174.0
2019-12-27 10:10:00,87.92,87.94,87.92,87.94,279167.0,66.0864,66.1014,66.0864,66.1014,279167.0
2019-12-27 10:20:00,87.94,87.95,87.93,87.95,287977.0,66.1014,66.1089,66.0939,66.1089,287977.0
2019-12-27 10:30:00,87.95,87.95,87.93,87.93,194892.0,66.1089,66.1089,66.0939,66.0939,194892.0
2019-12-27 10:40:00,87.94,87.95,87.92,87.95,1211368.0,66.1014,66.1089,66.0864,66.1089,1211368.0
2019-12-27 10:50:00,87.95,87.96,87.94,87.95,110568.0,66.1089,66.1164,66.1014,66.1089,110568.0
2019-12-27 11:00:00,87.94,87.97,87.94,87.97,80359.0,66.1014,66.124,66.1014,66.124,80359.0
2019-12-27 11:10:00,87.97,87.99,87.95,87.97,660776.0,66.124,66.139,66.1089,66.124,660776.0
2019-12-27 11:20:00,87.97,87.97,87.95,87.95,227884.0,66.124,66.124,66.1089,66.1089,227884.0
2019-12-27 11:30:00,87.95,87.96,87.94,87.95,113605.0,66.1089,66.1164,66.1014,66.1089,113605.0
2019-12-27 11:40:00,87.96,87.98,87.95,87.97,129810.0,66.1164,66.1315,66.1089,66.124,129810.0
2019-12-27 11:50:00,87.97,87.97,87.95,87.95,45483.0,66.124,66.124,66.1089,66.1089,45483.0
2019-12-27 12:00:00,87.95,87.96,87.94,87.95,45123.0,66.1089,66.1164,66.1014,66.1089,45123.0
2019-12-27 12:10:00,87.95,87.96,87.94,87.95,42896.0,66.1089,66.1164,66.1014,66.1089,42896.0
2019-12-27 12:20:00,87.95,87.96,87.94,87.95,67238.0,66.1089,66.1164,66.1014,66.1089,67238.0
2019-12-27 12:30:00,87.95,87.96,87.94,87.95,18257.0,66.1089,66.1164,66.1014,66.1089,18257.0
2019-12-27 12:40:00,87.95,87.96,87.94,87.96,135815.0,66.1089,66.1164,66.1014,66.1164,135815.0
2019-12-27 12:50:00,87.95,87.96,87.94,87.95,69506.0,66.1089,66.1164,66.1014,66.1089,69506.0
2019-12-27 13:00:00,87.95,87.96,87.95,87.95,16788.0,66.1089,66.1164,66.1089,66.1089,16788.0
2019-12-27 13:10:00,87.95,87.96,87.95,87.95,17301.0,66.1089,66.1164,66.1089,66.1089,17301.0
2019-12-27 13:20:00,87.95,87.96,87.94,87.95,150103.0,66.1089,66.1164,66.1014,66.1089,150103.0
2019-12-27 13:30:00,87.95,87.95,87.94,87.95,20452.0,66.1089,66.1089,66.1014,66.1089,20452.0
2019-12-27 13:40:00,87.94,87.95,87.94,87.94,28657.0,66.1014,66.1089,66.1014,66.1014,28657.0
2019-12-27 13:50:00,87.94,87.95,87.93,87.93,120679.0,66.1014,66.1089,66.0939,66.0939,120679.0
2019-12-27 14:00:00,87.93,87.94,87.92,87.94,250955.0,66.0939,66.1014,66.0864,66.1014,250955.0
2019-12-27 14:10:00,87.94,87.94,87.93,87.94,11883.0,66.1014,66.1014,66.0939,66.1014,11883.0
2019-12-27 14:20:00,87.94,87.94,87.93,87.94,16552.0,66.1014,66.1014,66.0939,66.1014,16552.0
2019-12-27 14:30:00,87.94,87.94,87.93,87.94,15388.0,66.1014,66.1014,66.0939,66.1014,15388.0
2019-12-27 14:40:00,87.94,87.95,87.93,87.95,88068.0,66.1014,66.1089,66.0939,66.1089,88068.0
2019-12-27 14:50:00,87.95,87.96,87.94,87.95,94073.0,66.1089,66.1164,66.1014,66.1089,94073.0
2019-12-27 15:00:00,87.95,87.96,87.95,87.95,68677.0,66.1089,66.1164,66.1089,66.1089,68677.0
2019-12-27 15:10:00,87.95,87.97,87.95,87.97,397380.0,66.1089,66.124,66.1089,66.124,397380.0
2019-12-27 15:20:00,87.97,87.97,87.96,87.96,98073.0,66.124,66.124,66.1164,66.1164,98073.0
2019-12-27 15:30:00,87.96,87.97,87.96,87.97,148819.0,66.1164,66.124,66.1164,66.124,148819.0
2019-12-27 15:40:00,87.97,87.97,87.93,87.94,335409.0,66.124,66.124,66.0939,66.1014,335409.0
2019-12-27 15:50:00,87.94,87.96,87.93,87.93,893933.0,66.1014,66.1164,66.0939,66.0939,893933.0
2019-12-30 09:30:00,88.0,88.02,87.89,87.9,268919.0,66.1465,66.1615,66.0638,66.0713,268919.0
2019-12-30 09:40:00,87.9,87.9,87.83,87.84,565267.0,66.0713,66.0713,66.0187,66.0262,565267.0
2019-12-30 09:50:00,87.83,87.87,87.82,87.83,164098.0,66.0187,66.0488,66.0112,66.0187,164098.0
2019-12-30 10:00:00,87.83,87.86,87.83,87.86,124229.0,66.0187,66.0413,66.0187,66.0413,124229.0
2019-12-30 10:10:00,87.86,87.87,87.8,87.81,466437.0,66.0413,66.0488,65.9962,66.0037,466437.0
2019-12-30 10:20:00,87.81,87.84,87.79,87.8,365556.0,66.0037,66.0262,65.9887,65.9962,365556.0
2019-12-30 10:30:00,87.8,87.81,87.77,87.8,295546.0,65.9962,66.0037,65.9736,65.9962,295546.0
2019-12-30 10:40:00,87.8,87.82,87.79,87.81,102604.0,65.9962,66.0112,65.9887,66.0037,102604.0
2019-12-30 10:50:00,87.81,87.82,87.8,87.82,249349.0,66.0037,66.0112,65.9962,66.0112,249349.0
2019-12-30 11:00:00,87.82,87.83,87.8,87.81,43242.0,66.0112,66.0187,65.9962,66.0037,43242.0
2019-12-30 11:10:00,87.8,87.85,87.8,87.85,87610.0,65.9962,66.0338,65.9962,66.0338,87610.0
2019-12-30 11:20:00,87.85,87.86,87.84,87.84,480454.0,66.0338,66.0413,66.0262,66.0262,480454.0
2019-12-30 11:30:00,87.84,87.84,87.81,87.83,70099.0,66.0262,66.0262,66.0037,66.0187,70099.0
2019-12-30 11:40:00,87.83,87.84,87.82,87.84,166007.0,66.0187,66.0262,66.0112,66.0262,166007.0
2019-12-30 11:50:00,87.84,87.84,87.82,87.84,246941.0,66.0262,66.0262,66.0112,66.0262,246941.0
2019-12-30 12:00:00,87.84,87.85,87.83,87.84,388546.0,66.0262,66.0338,66.0187,66.0262,388546.0
2019-12-30 12:10:00,87.84,87.85,87.84,87.85,33372.0,66.0262,66.0338,66.0262,66.0338,33372.0
2019-12-30 12:20:00,87.84,87.85,87.84,87.84,126573.0,66.0262,66.0338,66.0262,66.0262,126573.0
2019-12-30 12:30:00,87.85,87.88,87.84,87.88,135762.0,66.0338,66.0563,66.0262,66.0563,135762.0
2019-12-30 12:40:00,87.88,87.89,87.87,87.89,56768.0,66.0563,66.0638,66.0488,66.0638,56768.0
2019-12-30 12:50:00,87.89,87.89,87.88,87.89,187490.0,66.0638,66.0638,66.0563,66.0638,187490.0
2019-12-30 13:00:00,87.88,87.89,87.88,87.89,27482.0,66.0563,66.0638,66.0563,66.0638,27482.0
2019-12-30 13:10:00,87.88,87.89,87.88,87.89,65866.0,66.0563,66.0638,66.0563,66.0638,65866.0
2019-12-30 13:20:00,87.89,87.89,87.87,87.88,117108.0,66.0638,66.0638,66.0488,66.0563,117108.0
2019-12-30 13:30:00,87.88,87.88,87.87,87.88,28361.0,66.0563,66.0563,66.0488,66.0563,28361.0
2019-12-30 13:40:00,87.88,87.88,87.87,87.88,38388.0,66.0563,66.0563,66.0488,66.0563,38388.0
2019-12-30 13:50:00,87.88,87.88,87.87,87.88,35448.0,66.0563,66.0563,66.0488,66.0563,35448.0
2019-12-30 14:00:00,87.88,87.88,87.87,87.88,73470.0,66.0563,66.0563,66.0488,66.0563,73470.0
2019-12-30 14:10:00,87.87,87.89,87.87,87.89,228022.0,66.0488,66.0638,66.0488,66.0638,228022.0
2019-12-30 14:20:00,87.89,87.9,87.88,87.89,96191.0,66.0638,66.0713,66.0563,66.0638,96191.0
2019-12-30 14:30:00,87.89,87.89,87.88,87.89,16786.0,66.0638,66.0638,66.0563,66.0638,16786.0
2019-12-30 14:40:00,87.89,87.89,87.88,87.88,56463.0,66.0638,66.0638,66.0563,66.0563,56463.0
2019-12-30 14:50:00,87.89,87.89,87.88,87.88,59960.0,66.0638,66.0638,66.0563,66.0563,59960.0
2019-12-30 15:00:00,87.88,87.89,87.88,87.89,94152.0,66.0563,66.0638,66.0563,66.0638,94152.0
2019-12-30 15:10:00,87.89,87.89,87.88,87.89,71821.0,66.0638,66.0638,66.0563,66.0638,71821.0
2019-12-30 15:20:00,87.89,87.89,87.88,87.89,161484.0,66.0638,66.0638,66.0563,66.0638,161484.0
2019-12-30 15:30:00,87.89,87.89,87.88,87.88,229472.0,66.0638,66.0638,66.0563,66.0563,229472.0
2019-12-30 15:40:00,87.88,87.89,87.88,87.89,431088.0,66.0563,66.0638,66.0563,66.0638,431088.0
2019-12-30 15:50:00,87.88,87.89,87.84,87.85,1050416.0,66.0563,66.0638,66.0262,66.0338,1050416.0
2019-12-31 09:30:00,87.8,87.89,87.8,87.88,350678.0,65.9962,66.0638,65.9962,66.0563,350678.0
2019-12-31 09:40:00,87.89,87.92,87.88,87.92,67448.0,66.0638,66.0864,66.0563,66.0864,67448.0
2019-12-31 09:50:00,87.92,87.92,87.88,87.89,59823.0,66.0864,66.0864,66.0563,66.0638,59823.0
2019-12-31 10:00:00,87.89,87.89,87.85,87.89,170829.0,66.0638,66.0638,66.0338,66.0638,170829.0
2019-12-31 10:10:00,87.89,87.9,87.88,87.88,252276.0,66.0638,66.0713,66.0563,66.0563,252276.0
2019-12-31 10:20:00,87.89,87.89,87.85,87.86,92633.0,66.0638,66.0638,66.0338,66.0413,92633.0
2019-12-31 10:30:00,87.86,87.86,87.83,87.86,88966.0,66.0413,66.0413,66.0187,66.0413,88966.0
2019-12-31 10:40:00,87.85,87.87,87.85,87.87,87784.0,66.0338,66.0488,66.0338,66.0488,87784.0
2019-12-31 10:50:00,87.86,87.87,87.85,87.87,1304686.0,66.0413,66.0488,66.0338,66.0488,1304686.0
2019-12-31 11:00:00,87.87,87.89,87.86,87.89,151721.0,66.0488,66.0638,66.0413,66.0638,151721.0
2019-12-31 11:10:00,87.89,87.89,87.88,87.89,57620.0,66.0638,66.0638,66.0563,66.0638,57620.0
2019-12-31 11:20:00,87.88,87.89,87.88,87.89,49339.0,66.0563,66.0638,66.0563,66.0638,49339.0
2019-12-31 11:30:00,87.89,87.9,87.87,87.9,125020.0,66.0638,66.0713,66.0488,66.0713,125020.0
2019-12-31 11:40:00,87.9,87.93,87.89,87.92,129067.0,66.0713,66.0939,66.0638,66.0864,129067.0
2019-12-31 11:50:00,87.92,87.93,87.91,87.92,57435.0,66.0864,66.0939,66.0789,66.0864,57435.0
2019-12-31 12:00:00,87.92,87.92,87.91,87.92,46665.0,66.0864,66.0864,66.0789,66.0864,46665.0
2019-12-31 12:10:00,87.92,87.92,87.91,87.92,46829.0,66.0864,66.0864,66.0789,66.0864,46829.0
2019-12-31 12:20:00,87.92,87.92,87.9,87.91,58375.0,66.0864,66.0864,66.0713,66.0789,58375.0
2019-12-31 12:30:00,87.91,87.91,87.9,87.91,84644.0,66.0789,66.0789,66.0713,66.0789,84644.0
2019-12-31 12:40:00,87.91,87.93,87.9,87.92,413095.0,66.0789,66.0939,66.0713,66.0864,413095.0
2019-12-31 12:50:00,87.91,87.92,87.91,87.92,202611.0,66.0789,66.0864,66.0789,66.0864,202611.0
2019-12-31 13:00:00,87.92,87.92,87.91,87.92,96305.0,66.0864,66.0864,66.0789,66.0864,96305.0
2019-12-31 13:10:00,87.92,87.92,87.91,87.92,63110.0,66.0864,66.0864,66.0789,66.0864,63110.0
2019-12-31 13:20:00,87.92,87.92,87.91,87.91,63369.0,66.0864,66.0864,66.0789,66.0789,63369.0
2019-12-31 13:30:00,87.92,87.92,87.91,87.91,72642.0,66.0864,66.0864,66.0789,66.0789,72642.0
2019-12-31 13:40:00,87.92,87.92,87.91,87.92,56335.0,66.0864,66.0864,66.0789,66.0864,56335.0
2019-12-31 13:50:00,87.92,87.92,87.91,87.91,42823.0,66.0864,66.0864,66.0789,66.0789,42823.0
2019-12-31 14:00:00,87.92,87.92,87.88,87.88,279363.0,66.0864,66.0864,66.0563,66.0563,279363.0
2019-12-31 14:10:00,87.88,87.89,87.86,87.88,257542.0,66.0563,66.0638,66.0413,66.0563,257542.0
2019-12-31 14:20:00,87.88,87.91,87.87,87.9,287724.0,66.0563,66.0789,66.0488,66.0713,287724.0
2019-12-31 14:30:00,87.9,87.9,87.89,87.9,214736.0,66.0713,66.0713,66.0638,66.0713,214736.0
2019-12-31 14:40:00,87.9,87.92,87.89,87.91,94206.0,66.0713,66.0864,66.0638,66.0789,94206.0
2019-12-31 14:50:00,87.91,87.92,87.9,87.91,98489.0,66.0789,66.0864,66.0713,66.0789,98489.0
2019-12-31 15:00:00,87.91,87.93,87.9,87.91,130933.0,66.0789,66.0939,66.0713,66.0789,130933.0
2019-12-31 15:10:00,87.91,87.93,87.91,87.93,74128.0,66.0789,66.0939,66.0789,66.0939,74128.0
2019-12-31 15:20:00,87.93,87.94,87.92,87.94,101166.0,66.0939,66.1014,66.0864,66.1014,101166.0
2019-12-31 15:30:00,87.94,87.95,87.93,87.94,153000.0,66.1014,66.1089,66.0939,66.1014,153000.0
2019-12-31 15:40:00,87.95,87.95,87.94,87.94,319280.0,66.1089,66.1089,66.1014,66.1014,319280.0
2019-12-31 15:50:00,87.95,87.95,87.94,87.94,704013.0,66.1089,66.1089,66.1014,66.1014,704013.0
2020-01-02 09:30:00,88.07,88.16,88.06,88.16,643195.0,66.1991,66.2668,66.1916,66.2668,643195.0
2020-01-02 09:40:00,88.16,88.16,88.11,88.12,188563.0,66.2668,66.2668,66.2292,66.2367,188563.0
2020-01-02 09:50:00,88.12,88.13,88.1,88.11,104764.0,66.2367,66.2442,66.2217,66.2292,104764.0
2020-01-02 10:00:00,88.11,88.11,88.09,88.1,186940.0,66.2292,66.2292,66.2142,66.2217,186940.0
2020-01-02 10:10:00,88.1,88.1,88.05,88.09,189759.0,66.2217,66.2217,66.1841,66.2142,189759.0
2020-01-02 10:20:00,88.08,88.09,88.05,88.09,98237.0,66.2066,66.2142,66.1841,66.2142,98237.0
2020-01-02 10:30:00,88.08,88.1,88.07,88.09,76837.0,66.2066,66.2217,66.1991,66.2142,76837.0
2020-01-02 10:40:00,88.09,88.11,88.08,88.1,101712.0,66.2142,66.2292,66.2066,66.2217,101712.0
2020-01-02 10:50:00,88.09,88.14,88.09,88.14,176264.0,66.2142,66.2517,66.2142,66.2517,176264.0
2020-01-02 11:00:00,88.14,88.18,88.13,88.18,237376.0,66.2517,66.2818,66.2442,66.2818,237376.0
2020-01-02 11:10:00,88.17,88.18,88.14,88.15,411593.0,66.2743,66.2818,66.2517,66.2593,411593.0
2020-01-02 11:20:00,88.15,88.16,88.13,88.15,81292.0,66.2593,66.2668,66.2442,66.2593,81292.0
2020-01-02 11:30:00,88.15,88.16,88.1,88.13,231991.0,66.2593,66.2668,66.2217,66.2442,231991.0
2020-01-02 11:40:00,88.12,88.14,88.12,88.14,104137.0,66.2367,66.2517,66.2367,66.2517,104137.0
2020-01-02 11:50:00,88.14,88.15,88.13,88.14,779581.0,66.2517,66.2593,66.2442,66.2517,779581.0
2020-01-02 12:00:00,88.14,88.14,88.13,88.14,35262.0,66.2517,66.2517,66.2442,66.2517,35262.0
2020-01-02 12:10:00,88.13,88.15,88.13,88.15,94232.0,66.2442,66.2593,66.2442,66.2593,94232.0
2020-01-02 12:20:00,88.15,88.16,88.14,88.16,246069.0,66.2593,66.2668,66.2517,66.2668,246069.0
2020-01-02 12:30:00,88.16,88.17,88.15,88.17,88765.0,66.2668,66.2743,66.2593,66.2743,88765.0
2020-01-02 12:40:00,88.17,88.17,88.16,88.17,66879.0,66.2743,66.2743,66.2668,66.2743,66879.0
2020-01-02 12:50:00,88.17,88.18,88.16,88.17,63048.0,66.2743,66.2818,66.2668,66.2743,63048.0
2020-01-02 13:00:00,88.18,88.18,88.16,88.17,77936.0,66.2818,66.2818,66.2668,66.2743,77936.0
2020-01-02 13:10:00,88.17,88.18,88.17,88.17,29722.0,66.2743,66.2818,66.2743,66.2743,29722.0
2020-01-02 13:20:00,88.17,88.18,88.17,88.18,63102.0,66.2743,66.2818,66.2743,66.2818,63102.0
2020-01-02 13:30:00,88.17,88.18,88.17,88.17,59832.0,66.2743,66.2818,66.2743,66.2743,59832.0
2020-01-02 13:40:00,88.17,88.18,88.17,88.17,199471.0,66.2743,66.2818,66.2743,66.2743,199471.0
2020-01-02 13:50:00,88.17,88.18,88.17,88.17,184768.0,66.2743,66.2818,66.2743,66.2743,184768.0
2020-01-02 14:00:00,88.18,88.19,88.17,88.19,149017.0,66.2818,66.2893,66.2743,66.2893,149017.0
2020-01-02 14:10:00,88.18,88.19,88.18,88.18,96798.0,66.2818,66.2893,66.2818,66.2818,96798.0
2020-01-02 14:20:00,88.19,88.19,88.17,88.17,136248.0,66.2893,66.2893,66.2743,66.2743,136248.0
2020-01-02 14:30:00,88.17,88.18,88.16,88.16,117615.0,66.2743,66.2818,66.2668,66.2668,117615.0
2020-01-02 14:40:00,88.16,88.2,88.16,88.19,311606.0,66.2668,66.2968,66.2668,66.2893,311606.0
2020-01-02 14:50:00,88.2,88.2,88.19,88.2,93603.0,66.2968,66.2968,66.2893,66.2968,93603.0
2020-01-02 15:00:00,88.2,88.2,88.19,88.2,116128.0,66.2968,66.2968,66.2893,66.2968,116128.0
2020-01-02 15:10:00,88.2,88.2,88.19,88.2,175070.0,66.2968,66.2968,66.2893,66.2968,175070.0
2020-01-02 15:20:00,88.2,88.21,88.19,88.21,337266.0,66.2968,66.3044,66.2893,66.3044,337266.0
2020-01-02 15:30:00,88.2,88.23,88.17,88.21,2743028.0,66.2968,66.3194,66.2743,66.3044,2743028.0
2020-01-02 15:40:00,88.21,88.25,88.2,88.25,1109572.0,66.3044,66.3344,66.2968,66.3344,1109572.0
2020-01-02 15:50:00,88.25,88.32,88.24,88.32,2634781.0,66.3344,66.387,66.3269,66.387,2634781.0
2020-01-03 09:30:00,88.12,88.17,88.05,88.12,589215.0,66.2367,66.2743,66.1841,66.2367,589215.0
2020-01-03 09:40:00,88.12,88.18,88.12,88.16,687837.0,66.2367,66.2818,66.2367,66.2668,687837.0
2020-01-03 09:50:00,88.16,88.16,88.1,88.11,659444.0,66.2668,66.2668,66.2217,66.2292,659444.0
2020-01-03 10:00:00,88.1,88.12,88.04,88.09,831009.0,66.2217,66.2367,66.1766,66.2142,831009.0
2020-01-03 10:10:00,88.09,88.13,88.07,88.09,461269.0,66.2142,66.2442,66.1991,66.2142,461269.0
2020-01-03 10:20:00,88.1,88.15,88.09,88.15,241557.0,66.2217,66.2593,66.2142,66.2593,241557.0
2020-01-03 10:30:00,88.15,88.15,88.12,88.14,233777.0,66.2593,66.2593,66.2367,66.2517,233777.0
2020-01-03 10:40:00,88.14,88.16,88.12,88.13,112199.0,66.2517,66.2668,66.2367,66.2442,112199.0
2020-01-03 10:50:00,88.12,88.13,88.1,88.12,1125626.0,66.2367,66.2442,66.2217,66.2367,1125626.0
2020-01-03 11:00:00,88.12,88.14,88.11,88.12,180078.0,66.2367,66.2517,66.2292,66.2367,180078.0
2020-01-03 11:10:00,88.11,88.13,88.1,88.12,154916.0,66.2292,66.2442,66.2217,66.2367,154916.0
2020-01-03 11:20:00,88.12,88.14,88.11,88.13,170321.0,66.2367,66.2517,66.2292,66.2442,170321.0
2020-01-03 11:30:00,88.13,88.18,88.12,88.17,173145.0,66.2442,66.2818,66.2367,66.2743,173145.0
2020-01-03 11:40:00,88.18,88.18,88.17,88.17,91037.0,66.2818,66.2818,66.2743,66.2743,91037.0
2020-01-03 11:50:00,88.17,88.2,88.17,88.19,145086.0,66.2743,66.2968,66.2743,66.2893,145086.0
2020-01-03 12:00:00,88.19,88.22,88.18,88.22,181510.0,66.2893,66.3119,66.2818,66.3119,181510.0
2020-01-03 12:10:00,88.22,88.22,88.19,88.2,379040.0,66.3119,66.3119,66.2893,66.2968,379040.0
2020-01-03 12:20:00,88.2,88.21,88.19,88.2,195332.0,66.2968,66.3044,66.2893,66.2968,195332.0
2020-01-03 12:30:00,88.2,88.21,88.2,88.2,93534.0,66.2968,66.3044,66.2968,66.2968,93534.0
2020-01-03 12:40:00,88.21,88.22,88.2,88.21,275004.0,66.3044,66.3119,66.2968,66.3044,275004.0
2020-01-03 12:50:00,88.21,88.23,88.2,88.23,201173.0,66.3044,66.3194,66.2968,66.3194,201173.0
2020-01-03 13:00:00,88.23,88.24,88.22,88.23,187760.0,66.3194,66.3269,66.3119,66.3194,187760.0
2020-01-03 13:10:00,88.22,88.23,88.2,88.2,63668.0,66.3119,66.3194,66.2968,66.2968,63668.0
2020-01-03 13:20:00,88.2,88.24,88.2,88.23,179864.0,66.2968,66.3269,66.2968,66.3194,179864.0
2020-01-03 13:30:00,88.23,88.24,88.15,88.2,329320.0,66.3194,66.3269,66.2593,66.2968,329320.0
2020-01-03 13:40:00,88.21,88.22,88.19,88.2,222320.0,66.3044,66.3119,66.2893,66.2968,222320.0
2020-01-03 13:50:00,88.2,88.22,88.18,88.2,254689.0,66.2968,66.3119,66.2818,66.2968,254689.0
2020-01-03 14:00:00,88.2,88.21,88.17,88.18,147492.0,66.2968,66.3044,66.2743,66.2818,147492.0
2020-01-03 14:10:00,88.18,88.19,88.16,88.19,116350.0,66.2818,66.2893,66.2668,66.2893,116350.0
2020-01-03 14:20:00,88.18,88.19,88.17,88.17,259786.0,66.2818,66.2893,66.2743,66.2743,259786.0
2020-01-03 14:30:00,88.18,88.2,88.17,88.2,196606.0,66.2818,66.2968,66.2743,66.2968,196606.0
2020-01-03 14:40:00,88.2,88.21,88.19,88.21,96591.0,66.2968,66.3044,66.2893,66.3044,96591.0
2020-01-03 14:50:00,88.21,88.24,88.2,88.24,338481.0,66.3044,66.3269,66.2968,66.3269,338481.0
2020-01-03 15:00:00,88.23,88.26,88.23,88.24,292821.0,66.3194,66.3419,66.3194,66.3269,292821.0
2020-01-03 15:10:00,88.25,88.28,88.24,88.27,271903.0,66.3344,66.357,66.3269,66.3495,271903.0
2020-01-03 15:20:00,88.27,88.27,88.23,88.24,462120.0,66.3495,66.3495,66.3194,66.3269,462120.0
2020-01-03 15:30:00,88.24,88.25,88.19,88.19,433705.0,66.3269,66.3344,66.2893,66.2893,433705.0
2020-01-03 15:40:00,88.2,88.24,88.19,88.23,523821.0,66.2968,66.3269,66.2893,66.3194,523821.0
2020-01-03 15:50:00,88.23,88.25,88.19,88.24,1509061.0,66.3194,66.3344,66.2893,66.3269,1509061.0
2020-01-06 09:30:00,88.11,88.12,88.05,88.05,951528.0,66.2292,66.2367,66.1841,66.1841,951528.0
2020-01-06 09:40:00,88.05,88.1,88.05,88.09,844715.0,66.1841,66.2217,66.1841,66.2142,844715.0
2020-01-06 09:50:00,88.09,88.1,88.06,88.09,561996.0,66.2142,66.2217,66.1916,66.2142,561996.0
2020-01-06 10:00:00,88.08,88.09,88.08,88.08,329419.0,66.2066,66.2142,66.2066,66.2066,329419.0
2020-01-06 10:10:00,88.09,88.1,88.08,88.09,384202.0,66.2142,66.2217,66.2066,66.2142,384202.0
2020-01-06 10:20:00,88.09,88.12,88.09,88.12,397556.0,66.2142,66.2367,66.2142,66.2367,397556.0
2020-01-06 10:30:00,88.12,88.12,88.1,88.11,200194.0,66.2367,66.2367,66.2217,66.2292,200194.0
2020-01-06 10:40:00,88.11,88.13,88.1,88.13,538182.0,66.2292,66.2442,66.2217,66.2442,538182.0
2020-01-06 10:50:00,88.13,88.15,88.12,88.13,807689.0,66.2442,66.2593,66.2367,66.2442,807689.0
2020-01-06 11:00:00,88.12,88.13,88.11,88.12,233554.0,66.2367,66.2442,66.2292,66.2367,233554.0
2020-01-06 11:10:00,88.11,88.12,88.1,88.1,698917.0,66.2292,66.2367,66.2217,66.2217,698917.0
2020-01-06 11:20:00,88.1,88.12,88.09,88.11,654121.0,66.2217,66.2367,66.2142,66.2292,654121.0
2020-01-06 11:30:00,88.1,88.11,88.1,88.1,96113.0,66.2217,66.2292,66.2217,66.2217,96113.0
2020-01-06 11:40:00,88.11,88.11,88.09,88.09,130827.0,66.2292,66.2292,66.2142,66.2142,130827.0
2020-01-06 11:50:00,88.09,88.1,88.08,88.09,435691.0,66.2142,66.2217,66.2066,66.2142,435691.0
2020-01-06 12:00:00,88.09,88.11,88.08,88.09,819419.0,66.2142,66.2292,66.2066,66.2142,819419.0
2020-01-06 12:10:00,88.09,88.11,88.09,88.11,247503.0,66.2142,66.2292,66.2142,66.2292,247503.0
2020-01-06 12:20:00,88.11,88.11,88.1,88.11,275295.0,66.2292,66.2292,66.2217,66.2292,275295.0
2020-01-06 12:30:00,88.11,88.11,88.1,88.11,185655.0,66.2292,66.2292,66.2217,66.2292,185655.0
2020-01-06 12:40:00,88.11,88.11,88.1,88.11,185427.0,66.2292,66.2292,66.2217,66.2292,185427.0
2020-01-06 12:50:00,88.11,88.12,88.1,88.12,682194.0,66.2292,66.2367,66.2217,66.2367,682194.0
2020-01-06 13:00:00,88.12,88.14,88.1,88.14,408072.0,66.2367,66.2517,66.2217,66.2517,408072.0
2020-01-06 13:10:00,88.13,88.15,88.13,88.15,154311.0,66.2442,66.2593,66.2442,66.2593,154311.0
2020-01-06 13:20:00,88.15,88.15,88.14,88.15,101226.0,66.2593,66.2593,66.2517,66.2593,101226.0
2020-01-06 13:30:00,88.15,88.15,88.14,88.15,128682.0,66.2593,66.2593,66.2517,66.2593,128682.0
2020-01-06 13:40:00,88.14,88.15,88.14,88.15,166785.0,66.2517,66.2593,66.2517,66.2593,166785.0
2020-01-06 13:50:00,88.15,88.15,88.14,88.15,156598.0,66.2593,66.2593,66.2517,66.2593,156598.0
2020-01-06 14:00:00,88.15,88.16,88.14,88.16,205047.0,66.2593,66.2668,66.2517,66.2668,205047.0
2020-01-06 14:10:00,88.16,88.17,88.15,88.16,145443.0,66.2668,66.2743,66.2593,66.2668,145443.0
2020-01-06 14:20:00,88.17,88.17,88.16,88.17,101641.0,66.2743,66.2743,66.2668,66.2743,101641.0
2020-01-06 14:30:00,88.17,88.17,88.16,88.16,260526.0,66.2743,66.2743,66.2668,66.2668,260526.0
2020-01-06 14:40:00,88.17,88.17,88.16,88.16,199317.0,66.2743,66.2743,66.2668,66.2668,199317.0
2020-01-06 14:50:00,88.17,88.18,88.16,88.17,173602.0,66.2743,66.2818,66.2668,66.2743,173602.0
2020-01-06 15:00:00,88.17,88.18,88.16,88.16,155093.0,66.2743,66.2818,66.2668,66.2668,155093.0
2020-01-06 15:10:00,88.17,88.17,88.16,88.16,101296.0,66.2743,66.2743,66.2668,66.2668,101296.0
2020-01-06 15:20:00,88.17,88.17,88.16,88.17,131325.0,66.2743,66.2743,66.2668,66.2743,131325.0
2020-01-06 15:30:00,88.16,88.17,88.13,88.14,300550.0,66.2668,66.2743,66.2442,66.2517,300550.0
2020-01-06 15:40:00,88.14,88.16,88.13,88.16,402612.0,66.2517,66.2668,66.2442,66.2668,402612.0
2020-01-06 15:50:00,88.16,88.16,88.13,88.14,1299924.0,66.2668,66.2668,66.2442,66.2517,1299924.0
2020-01-07 09:30:00,88.14,88.14,88.1,88.1,228504.0,66.2517,66.2517,66.2217,66.2217,228504.0
2020-01-07 09:40:00,88.11,88.14,88.08,88.11,672517.0,66.2292,66.2517,66.2066,66.2292,672517.0
2020-01-07 09:50:00,88.11,88.13,88.1,88.12,468399.0,66.2292,66.2442,66.2217,66.2367,468399.0
2020-01-07 10:00:00,88.12,88.13,88.1,88.12,205860.0,66.2367,66.2442,66.2217,66.2367,205860.0
2020-01-07 10:10:00,88.12,88.15,88.11,88.13,164135.0,66.2367,66.2593,66.2292,66.2442,164135.0
2020-01-07 10:20:00,88.13,88.15,88.11,88.14,128661.0,66.2442,66.2593,66.2292,66.2517,128661.0
2020-01-07 10:30:00,88.15,88.16,88.09,88.14,101118.0,66.2593,66.2668,66.2142,66.2517,101118.0
2020-01-07 10:40:00,88.13,88.14,88.12,88.14,66666.0,66.2442,66.2517,66.2367,66.2517,66666.0
2020-01-07 10:50:00,88.14,88.16,88.12,88.16,141073.0,66.2517,66.2668,66.2367,66.2668,141073.0
2020-01-07 11:00:00,88.15,88.16,88.12,88.13,92441.0,66.2593,66.2668,66.2367,66.2442,92441.0
2020-01-07 11:10:00,88.13,88.15,88.12,88.14,121003.0,66.2442,66.2593,66.2367,66.2517,121003.0
2020-01-07 11:20:00,88.14,88.15,88.12,88.13,91229.0,66.2517,66.2593,66.2367,66.2442,91229.0
2020-01-07 11:30:00,88.14,88.14,88.12,88.12,30301.0,66.2517,66.2517,66.2367,66.2367,30301.0
2020-01-07 11:40:00,88.13,88.13,88.11,88.12,44375.0,66.2442,66.2442,66.2292,66.2367,44375.0
2020-01-07 11:50:00,88.12,88.12,88.1,88.11,66565.0,66.2367,66.2367,66.2217,66.2292,66565.0
2020-01-07 12:00:00,88.11,88.11,88.1,88.11,28217.0,66.2292,66.2292,66.2217,66.2292,28217.0
2020-01-07 12:10:00,88.11,88.12,88.1,88.12,51898.0,66.2292,66.2367,66.2217,66.2367,51898.0
2020-01-07 12:20:00,88.12,88.12,88.11,88.12,28355.0,66.2367,66.2367,66.2292,66.2367,28355.0
2020-01-07 12:30:00,88.12,88.12,88.1,88.11,119600.0,66.2367,66.2367,66.2217,66.2292,119600.0
2020-01-07 12:40:00,88.11,88.11,88.1,88.11,21070.0,66.2292,66.2292,66.2217,66.2292,21070.0
2020-01-07 12:50:00,88.11,88.12,88.1,88.12,34157.0,66.2292,66.2367,66.2217,66.2367,34157.0
2020-01-07 13:00:00,88.12,88.12,88.1,88.1,1321716.0,66.2367,66.2367,66.2217,66.2217,1321716.0
2020-01-07 13:10:00,88.1,88.11,88.1,88.1,209204.0,66.2217,66.2292,66.2217,66.2217,209204.0
2020-01-07 13:20:00,88.11,88.11,88.09,88.09,74517.0,66.2292,66.2292,66.2142,66.2142,74517.0
2020-01-07 13:30:00,88.09,88.1,88.07,88.08,105975.0,66.2142,66.2217,66.1991,66.2066,105975.0
2020-01-07 13:40:00,88.08,88.1,88.07,88.1,92358.0,66.2066,66.2217,66.1991,66.2217,92358.0
2020-01-07 13:50:00,88.09,88.11,88.09,88.09,67807.0,66.2142,66.2292,66.2142,66.2142,67807.0
2020-01-07 14:00:00,88.1,88.1,88.08,88.09,187692.0,66.2217,66.2217,66.2066,66.2142,187692.0
2020-01-07 14:10:00,88.09,88.1,88.08,88.08,173566.0,66.2142,66.2217,66.2066,66.2066,173566.0
2020-01-07 14:20:00,88.09,88.09,88.08,88.09,74632.0,66.2142,66.2142,66.2066,66.2142,74632.0
2020-01-07 14:30:00,88.09,88.09,88.08,88.09,164270.0,66.2142,66.2142,66.2066,66.2142,164270.0
2020-01-07 14:40:00,88.08,88.09,88.08,88.08,86524.0,66.2066,66.2142,66.2066,66.2066,86524.0
2020-01-07 14:50:00,88.09,88.09,88.07,88.08,454787.0,66.2142,66.2142,66.1991,66.2066,454787.0
2020-01-07 15:00:00,88.07,88.08,88.06,88.06,278115.0,66.1991,66.2066,66.1916,66.1916,278115.0
2020-01-07 15:10:00,88.07,88.09,88.06,88.09,161784.0,66.1991,66.2142,66.1916,66.2142,161784.0
2020-01-07 15:20:00,88.09,88.09,88.07,88.08,68429.0,66.2142,66.2142,66.1991,66.2066,68429.0
2020-01-07 15:30:00,88.08,88.08,88.06,88.06,428346.0,66.2066,66.2066,66.1916,66.1916,428346.0
2020-01-07 15:40:00,88.06,88.07,88.06,88.07,179196.0,66.1916,66.1991,66.1916,66.1991,179196.0
2020-01-07 15:50:00,88.07,88.07,88.04,88.05,1021203.0,66.1991,66.1991,66.1766,66.1841,1021203.0
2020-01-08 09:30:00,88.07,88.11,88.04,88.1,550579.0,66.1991,66.2292,66.1766,66.2217,550579.0
2020-01-08 09:40:00,88.09,88.1,88.08,88.09,236058.0,66.2142,66.2217,66.2066,66.2142,236058.0
2020-01-08 09:50:00,88.09,88.12,88.08,88.11,522607.0,66.2142,66.2367,66.2066,66.2292,522607.0
2020-01-08 10:00:00,88.1,88.11,88.09,88.09,256999.0,66.2217,66.2292,66.2142,66.2142,256999.0
2020-01-08 10:10:00,88.09,88.13,88.09,88.12,447583.0,66.2142,66.2442,66.2142,66.2367,447583.0
2020-01-08 10:20:00,88.12,88.12,88.08,88.09,173973.0,66.2367,66.2367,66.2066,66.2142,173973.0
2020-01-08 10:30:00,88.08,88.09,88.05,88.06,220621.0,66.2066,66.2142,66.1841,66.1916,220621.0
2020-01-08 10:40:00,88.06,88.06,88.02,88.02,314612.0,66.1916,66.1916,66.1615,66.1615,314612.0
2020-01-08 10:50:00,88.03,88.06,88.02,88.06,218602.0,66.1691,66.1916,66.1615,66.1916,218602.0
2020-01-08 11:00:00,88.06,88.08,88.04,88.08,213450.0,66.1916,66.2066,66.1766,66.2066,213450.0
2020-01-08 11:10:00,88.08,88.11,88.08,88.1,153094.0,66.2066,66.2292,66.2066,66.2217,153094.0
2020-01-08 11:20:00,88.1,88.12,88.07,88.1,209813.0,66.2217,66.2367,66.1991,66.2217,209813.0
2020-01-08 11:30:00,88.09,88.12,88.06,88.11,423118.0,66.2142,66.2367,66.1916,66.2292,423118.0
2020-01-08 11:40:00,88.11,88.15,88.11,88.14,272264.0,66.2292,66.2593,66.2292,66.2517,272264.0
2020-01-08 11:50:00,88.14,88.14,88.11,88.11,61186.0,66.2517,66.2517,66.2292,66.2292,61186.0
2020-01-08 12:00:00,88.12,88.13,88.11,88.13,435781.0,66.2367,66.2442,66.2292,66.2442,435781.0
2020-01-08 12:10:00,88.13,88.13,88.1,88.13,399420.0,66.2442,66.2442,66.2217,66.2442,399420.0
2020-01-08 12:20:00,88.13,88.15,88.12,88.14,581782.0,66.2442,66.2593,66.2367,66.2517,581782.0
2020-01-08 12:30:00,88.15,88.15,88.12,88.12,241555.0,66.2593,66.2593,66.2367,66.2367,241555.0
2020-01-08 12:40:00,88.13,88.13,88.11,88.13,163778.0,66.2442,66.2442,66.2292,66.2442,163778.0
2020-01-08 12:50:00,88.13,88.13,88.12,88.13,31986.0,66.2442,66.2442,66.2367,66.2442,31986.0
2020-01-08 13:00:00,88.13,88.13,88.1,88.11,108715.0,66.2442,66.2442,66.2217,66.2292,108715.0
2020-01-08 13:10:00,88.11,88.11,88.1,88.11,78825.0,66.2292,66.2292,66.2217,66.2292,78825.0
2020-01-08 13:20:00,88.11,88.11,88.1,88.11,196321.0,66.2292,66.2292,66.2217,66.2292,196321.0
2020-01-08 13:30:00,88.11,88.13,88.1,88.13,31687.0,66.2292,66.2442,66.2217,66.2442,31687.0
2020-01-08 13:40:00,88.13,88.14,88.12,88.14,163778.0,66.2442,66.2517,66.2367,66.2517,163778.0
2020-01-08 13:50:00,88.14,88.14,88.11,88.12,870906.0,66.2517,66.2517,66.2292,66.2367,870906.0
2020-01-08 14:00:00,88.12,88.13,88.11,88.13,90102.0,66.2367,66.2442,66.2292,66.2442,90102.0
2020-01-08 14:10:00,88.12,88.13,88.12,88.13,103149.0,66.2367,66.2442,66.2367,66.2442,103149.0
2020-01-08 14:20:00,88.13,88.13,88.12,88.13,29213.0,66.2442,66.2442,66.2367,66.2442,29213.0
2020-01-08 14:30:00,88.12,88.14,88.12,88.14,372476.0,66.2367,66.2517,66.2367,66.2517,372476.0
2020-01-08 14:40:00,88.13,88.16,88.13,88.16,998026.0,66.2442,66.2668,66.2442,66.2668,998026.0
2020-01-08 14:50:00,88.16,88.16,88.15,88.16,53372.0,66.2668,66.2668,66.2593,66.2668,53372.0
2020-01-08 15:00:00,88.16,88.2,88.15,88.19,283026.0,66.2668,66.2968,66.2593,66.2893,283026.0
2020-01-08 15:10:00,88.19,88.19,88.18,88.19,202845.0,66.2893,66.2893,66.2818,66.2893,202845.0
2020-01-08 15:20:00,88.19,88.22,88.18,88.21,404161.0,66.2893,66.3119,66.2818,66.3044,404161.0
2020-01-08 15:30:00,88.22,88.23,88.2,88.2,210778.0,66.3119,66.3194,66.2968,66.2968,210778.0
2020-01-08 15:40:00,88.2,88.21,88.12,88.14,679417.0,66.2968,66.3044,66.2367,66.2517,679417.0
2020-01-08 15:50:00,88.13,88.14,88.09,88.12,1911461.0,66.2442,66.2517,66.2142,66.2367,1911461.0
2020-01-09 09:30:00,88.24,88.24,88.17,88.2,809199.0,66.3269,66.3269,66.2743,66.2968,809199.0
2020-01-09 09:40:00,88.2,88.21,88.17,88.19,354859.0,66.2968,66.3044,66.2743,66.2893,354859.0
2020-01-09 09:50:00,88.19,88.2,88.18,88.18,95552.0,66.2893,66.2968,66.2818,66.2818,95552.0
2020-01-09 10:00:00,88.19,88.2,88.17,88.19,122839.0,66.2893,66.2968,66.2743,66.2893,122839.0
2020-01-09 10:10:00,88.19,88.2,88.18,88.2,46007.0,66.2893,66.2968,66.2818,66.2968,46007.0
2020-01-09 10:20:00,88.2,88.22,88.19,88.21,289718.0,66.2968,66.3119,66.2893,66.3044,289718.0
2020-01-09 10:30:00,88.21,88.25,88.2,88.25,817148.0,66.3044,66.3344,66.2968,66.3344,817148.0
2020-01-09 10:40:00,88.24,88.25,88.22,88.23,71461.0,66.3269,66.3344,66.3119,66.3194,71461.0
2020-01-09 10:50:00,88.23,88.23,88.21,88.23,169677.0,66.3194,66.3194,66.3044,66.3194,169677.0
2020-01-09 11:00:00,88.23,88.23,88.21,88.22,203549.0,66.3194,66.3194,66.3044,66.3119,203549.0
2020-01-09 11:10:00,88.21,88.25,88.21,88.23,467216.0,66.3044,66.3344,66.3044,66.3194,467216.0
2020-01-09 11:20:00,88.23,88.23,88.22,88.23,134856.0,66.3194,66.3194,66.3119,66.3194,134856.0
2020-01-09 11:30:00,88.23,88.24,88.21,88.24,574856.0,66.3194,66.3269,66.3044,66.3269,574856.0
2020-01-09 11:40:00,88.23,88.25,88.23,88.25,46306.0,66.3194,66.3344,66.3194,66.3344,46306.0
2020-01-09 11:50:00,88.25,88.25,88.24,88.25,65450.0,66.3344,66.3344,66.3269,66.3344,65450.0
2020-01-09 12:00:00,88.25,88.25,88.24,88.25,16532.0,66.3344,66.3344,66.3269,66.3344,16532.0
2020-01-09 12:10:00,88.25,88.25,88.24,88.25,29530.0,66.3344,66.3344,66.3269,66.3344,29530.0
2020-01-09 12:20:00,88.25,88.25,88.23,88.23,107073.0,66.3344,66.3344,66.3194,66.3194,107073.0
2020-01-09 12:30:00,88.23,88.24,88.2,88.2,627117.0,66.3194,66.3269,66.2968,66.2968,627117.0
2020-01-09 12:40:00,88.2,88.23,88.19,88.23,273926.0,66.2968,66.3194,66.2893,66.3194,273926.0
2020-01-09 12:50:00,88.23,88.27,88.22,88.26,991612.0,66.3194,66.3495,66.3119,66.3419,991612.0
2020-01-09 13:00:00,88.27,88.28,88.26,88.26,205726.0,66.3495,66.357,66.3419,66.3419,205726.0
2020-01-09 13:10:00,88.26,88.27,88.25,88.26,83195.0,66.3419,66.3495,66.3344,66.3419,83195.0
2020-01-09 13:20:00,88.26,88.26,88.25,88.26,55023.0,66.3419,66.3419,66.3344,66.3419,55023.0
2020-01-09 13:30:00,88.26,88.27,88.25,88.27,95179.0,66.3419,66.3495,66.3344,66.3495,95179.0
2020-01-09 13:40:00,88.27,88.29,88.26,88.27,159463.0,66.3495,66.3645,66.3419,66.3495,159463.0
2020-01-09 13:50:00,88.28,88.28,88.26,88.27,33625.0,66.357,66.357,66.3419,66.3495,33625.0
2020-01-09 14:00:00,88.26,88.27,88.26,88.27,23284.0,66.3419,66.3495,66.3419,66.3495,23284.0
2020-01-09 14:10:00,88.27,88.27,88.26,88.27,36012.0,66.3495,66.3495,66.3419,66.3495,36012.0
2020-01-09 14:20:00,88.27,88.27,88.26,88.27,48800.0,66.3495,66.3495,66.3419,66.3495,48800.0
2020-01-09 14:30:00,88.27,88.28,88.26,88.28,120945.0,66.3495,66.357,66.3419,66.357,120945.0
2020-01-09 14:40:00,88.28,88.28,88.26,88.27,132808.0,66.357,66.357,66.3419,66.3495,132808.0
2020-01-09 14:50:00,88.27,88.28,88.26,88.27,66660.0,66.3495,66.357,66.3419,66.3495,66660.0
2020-01-09 15:00:00,88.28,88.28,88.27,88.28,50928.0,66.357,66.357,66.3495,66.357,50928.0
2020-01-09 15:10:00,88.28,88.28,88.27,88.28,63163.0,66.357,66.357,66.3495,66.357,63163.0
2020-01-09 15:20:00,88.28,88.29,88.27,88.29,263382.0,66.357,66.3645,66.3495,66.3645,263382.0
2020-01-09 15:30:00,88.29,88.31,88.29,88.31,328380.0,66.3645,66.3795,66.3645,66.3795,328380.0
2020-01-09 15:40:00,88.31,88.31,88.3,88.31,462699.0,66.3795,66.3795,66.372,66.3795,462699.0
2020-01-09 15:50:00,88.31,88.37,88.3,88.35,1473813.0,66.3795,66.4246,66.372,66.4096,1473813.0
2020-01-10 09:30:00,88.37,88.37,88.32,88.34,164912.0,66.4246,66.4246,66.387,66.4021,164912.0
2020-01-10 09:40:00,88.33,88.35,88.31,88.34,112772.0,66.3946,66.4096,66.3795,66.4021,112772.0
2020-01-10 09:50:00,88.34,88.35,88.33,88.34,62751.0,66.4021,66.4096,66.3946,66.4021,62751.0
2020-01-10 10:00:00,88.34,88.39,88.34,88.39,109418.0,66.4021,66.4397,66.4021,66.4397,109418.0
2020-01-10 10:10:00,88.38,88.39,88.36,88.37,350133.0,66.4321,66.4397,66.4171,66.4246,350133.0
2020-01-10 10:20:00,88.37,88.38,88.36,88.37,132610.0,66.4246,66.4321,66.4171,66.4246,132610.0
2020-01-10 10:30:00,88.37,88.39,88.37,88.39,244035.0,66.4246,66.4397,66.4246,66.4397,244035.0
2020-01-10 10:40:00,88.39,88.39,88.38,88.39,82076.0,66.4397,66.4397,66.4321,66.4397,82076.0
2020-01-10 10:50:00,88.39,88.39,88.34,88.37,383100.0,66.4397,66.4397,66.4021,66.4246,383100.0
2020-01-10 11:00:00,88.37,88.38,88.37,88.38,55245.0,66.4246,66.4321,66.4246,66.4321,55245.0
2020-01-10 11:10:00,88.37,88.38,88.36,88.38,110632.0,66.4246,66.4321,66.4171,66.4321,110632.0
2020-01-10 11:20:00,88.38,88.38,88.35,88.36,133356.0,66.4321,66.4321,66.4096,66.4171,133356.0
2020-01-10 11:30:00,88.36,88.37,88.34,88.36,277878.0,66.4171,66.4246,66.4021,66.4171,277878.0
2020-01-10 11:40:00,88.36,88.37,88.34,88.34,79053.0,66.4171,66.4246,66.4021,66.4021,79053.0
2020-01-10 11:50:00,88.34,88.36,88.34,88.36,30563.0,66.4021,66.4171,66.4021,66.4171,30563.0
2020-01-10 12:00:00,88.35,88.36,88.33,88.34,229806.0,66.4096,66.4171,66.3946,66.4021,229806.0
2020-01-10 12:10:00,88.33,88.34,88.3,88.32,335797.0,66.3946,66.4021,66.372,66.387,335797.0
2020-01-10 12:20:00,88.31,88.35,88.31,88.34,121862.0,66.3795,66.4096,66.3795,66.4021,121862.0
2020-01-10 12:30:00,88.34,88.35,88.34,88.34,22281.0,66.4021,66.4096,66.4021,66.4021,22281.0
2020-01-10 12:40:00,88.34,88.35,88.34,88.34,23040.0,66.4021,66.4096,66.4021,66.4021,23040.0
2020-01-10 12:50:00,88.34,88.38,88.34,88.35,768811.0,66.4021,66.4321,66.4021,66.4096,768811.0
2020-01-10 13:00:00,88.35,88.37,88.35,88.37,38097.0,66.4096,66.4246,66.4096,66.4246,38097.0
2020-01-10 13:10:00,88.36,88.39,88.36,88.39,47733.0,66.4171,66.4397,66.4171,66.4397,47733.0
2020-01-10 13:20:00,88.38,88.39,88.38,88.38,23065.0,66.4321,66.4397,66.4321,66.4321,23065.0
2020-01-10 13:30:00,88.39,88.39,88.38,88.39,26252.0,66.4397,66.4397,66.4321,66.4397,26252.0
2020-01-10 13:40:00,88.38,88.4,88.38,88.4,83440.0,66.4321,66.4472,66.4321,66.4472,83440.0
2020-01-10 13:50:00,88.4,88.4,88.39,88.4,40185.0,66.4472,66.4472,66.4397,66.4472,40185.0
2020-01-10 14:00:00,88.4,88.4,88.38,88.39,227325.0,66.4472,66.4472,66.4321,66.4397,227325.0
2020-01-10 14:10:00,88.39,88.41,88.38,88.39,1258464.0,66.4397,66.4547,66.4321,66.4397,1258464.0
2020-01-10 14:20:00,88.39,88.39,88.38,88.39,63759.0,66.4397,66.4397,66.4321,66.4397,63759.0
2020-01-10 14:30:00,88.39,88.39,88.38,88.39,69699.0,66.4397,66.4397,66.4321,66.4397,69699.0
2020-01-10 14:40:00,88.39,88.39,88.38,88.38,374435.0,66.4397,66.4397,66.4321,66.4321,374435.0
2020-01-10 14:50:00,88.39,88.39,88.38,88.38,300229.0,66.4397,66.4397,66.4321,66.4321,300229.0
2020-01-10 15:00:00,88.38,88.39,88.34,88.34,216918.0,66.4321,66.4397,66.4021,66.4021,216918.0
2020-01-10 15:10:00,88.34,88.36,88.33,88.33,175437.0,66.4021,66.4171,66.3946,66.3946,175437.0
2020-01-10 15:20:00,88.33,88.34,88.33,88.33,110116.0,66.3946,66.4021,66.3946,66.3946,110116.0
2020-01-10 15:30:00,88.33,88.33,88.3,88.31,624440.0,66.3946,66.3946,66.372,66.3795,624440.0
2020-01-10 15:40:00,88.31,88.34,88.3,88.33,667629.0,66.3795,66.4021,66.372,66.3946,667629.0
2020-01-10 15:50:00,88.32,88.39,88.32,88.39,1854882.0,66.387,66.4397,66.387,66.4397,1854882.0
2020-01-13 09:30:00,88.4,88.41,88.36,88.4,286417.0,66.4472,66.4547,66.4171,66.4472,286417.0
2020-01-13 09:40:00,88.4,88.4,88.35,88.36,963888.0,66.4472,66.4472,66.4096,66.4171,963888.0
2020-01-13 09:50:00,88.36,88.39,88.36,88.39,306154.0,66.4171,66.4397,66.4171,66.4397,306154.0
2020-01-13 10:00:00,88.39,88.39,88.38,88.38,507103.0,66.4397,66.4397,66.4321,66.4321,507103.0
2020-01-13 10:10:00,88.39,88.4,88.38,88.39,273125.0,66.4397,66.4472,66.4321,66.4397,273125.0
2020-01-13 10:20:00,88.39,88.42,88.38,88.42,181044.0,66.4397,66.4622,66.4321,66.4622,181044.0
2020-01-13 10:30:00,88.42,88.42,88.4,88.41,225315.0,66.4622,66.4622,66.4472,66.4547,225315.0
2020-01-13 10:40:00,88.41,88.42,88.4,88.42,112737.0,66.4547,66.4622,66.4472,66.4622,112737.0
2020-01-13 10:50:00,88.42,88.43,88.41,88.43,149795.0,66.4622,66.4697,66.4547,66.4697,149795.0
2020-01-13 11:00:00,88.43,88.43,88.42,88.43,484833.0,66.4697,66.4697,66.4622,66.4697,484833.0
2020-01-13 11:10:00,88.43,88.43,88.42,88.43,73287.0,66.4697,66.4697,66.4622,66.4697,73287.0
2020-01-13 11:20:00,88.43,88.44,88.41,88.42,289903.0,66.4697,66.4772,66.4547,66.4622,289903.0
2020-01-13 11:30:00,88.42,88.43,88.42,88.43,365458.0,66.4622,66.4697,66.4622,66.4697,365458.0
2020-01-13 11:40:00,88.42,88.43,88.42,88.43,134531.0,66.4622,66.4697,66.4622,66.4697,134531.0
2020-01-13 11:50:00,88.43,88.44,88.42,88.42,423010.0,66.4697,66.4772,66.4622,66.4622,423010.0
2020-01-13 12:00:00,88.43,88.44,88.42,88.44,286522.0,66.4697,66.4772,66.4622,66.4772,286522.0
2020-01-13 12:10:00,88.44,88.45,88.43,88.44,385296.0,66.4772,66.4848,66.4697,66.4772,385296.0
2020-01-13 12:20:00,88.44,88.44,88.43,88.44,603072.0,66.4772,66.4772,66.4697,66.4772,603072.0
2020-01-13 12:30:00,88.44,88.44,88.43,88.44,25746.0,66.4772,66.4772,66.4697,66.4772,25746.0
2020-01-13 12:40:00,88.44,88.44,88.43,88.44,25835.0,66.4772,66.4772,66.4697,66.4772,25835.0
2020-01-13 12:50:00,88.44,88.44,88.43,88.44,50319.0,66.4772,66.4772,66.4697,66.4772,50319.0
2020-01-13 13:00:00,88.44,88.44,88.43,88.44,63438.0,66.4772,66.4772,66.4697,66.4772,63438.0
2020-01-13 13:10:00,88.44,88.44,88.43,88.44,63169.0,66.4772,66.4772,66.4697,66.4772,63169.0
2020-01-13 13:20:00,88.44,88.44,88.42,88.43,135197.0,66.4772,66.4772,66.4622,66.4697,135197.0
2020-01-13 13:30:00,88.42,88.43,88.41,88.42,100040.0,66.4622,66.4697,66.4547,66.4622,100040.0
2020-01-13 13:40:00,88.42,88.42,88.41,88.42,48855.0,66.4622,66.4622,66.4547,66.4622,48855.0
2020-01-13 13:50:00,88.42,88.42,88.41,88.41,72144.0,66.4622,66.4622,66.4547,66.4547,72144.0
2020-01-13 14:00:00,88.41,88.42,88.4,88.41,87152.0,66.4547,66.4622,66.4472,66.4547,87152.0
2020-01-13 14:10:00,88.41,88.41,88.4,88.41,70827.0,66.4547,66.4547,66.4472,66.4547,70827.0
2020-01-13 14:20:00,88.41,88.42,88.4,88.41,379196.0,66.4547,66.4622,66.4472,66.4547,379196.0
2020-01-13 14:30:00,88.41,88.41,88.4,88.41,137569.0,66.4547,66.4547,66.4472,66.4547,137569.0
2020-01-13 14:40:00,88.41,88.41,88.4,88.4,70729.0,66.4547,66.4547,66.4472,66.4472,70729.0
2020-01-13 14:50:00,88.41,88.41,88.39,88.4,884346.0,66.4547,66.4547,66.4397,66.4472,884346.0
2020-01-13 15:00:00,88.4,88.4,88.39,88.39,384967.0,66.4472,66.4472,66.4397,66.4397,384967.0
2020-01-13 15:10:00,88.39,88.4,88.39,88.4,59416.0,66.4397,66.4472,66.4397,66.4472,59416.0
2020-01-13 15:20:00,88.4,88.4,88.38,88.39,213882.0,66.4472,66.4472,66.4321,66.4397,213882.0
2020-01-13 15:30:00,88.39,88.39,88.38,88.39,59733.0,66.4397,66.4397,66.4321,66.4397,59733.0
2020-01-13 15:40:00,88.39,88.39,88.38,88.39,291034.0,66.4397,66.4397,66.4321,66.4397,291034.0
2020-01-13 15:50:00,88.39,88.4,88.38,88.39,1501970.0,66.4397,66.4472,66.4321,66.4397,1501970.0
2020-01-14 09:30:00,88.37,88.37,88.32,88.37,227687.0,66.4246,66.4246,66.387,66.4246,227687.0
2020-01-14 09:40:00,88.37,88.38,88.35,88.38,269636.0,66.4246,66.4321,66.4096,66.4321,269636.0
2020-01-14 09:50:00,88.38,88.4,88.35,88.37,589457.0,66.4321,66.4472,66.4096,66.4246,589457.0
2020-01-14 10:00:00,88.37,88.38,88.36,88.38,326242.0,66.4246,66.4321,66.4171,66.4321,326242.0
2020-01-14 10:10:00,88.38,88.39,88.37,88.39,233442.0,66.4321,66.4397,66.4246,66.4397,233442.0
2020-01-14 10:20:00,88.39,88.39,88.38,88.39,109770.0,66.4397,66.4397,66.4321,66.4397,109770.0
2020-01-14 10:30:00,88.39,88.4,88.38,88.4,85601.0,66.4397,66.4472,66.4321,66.4472,85601.0
2020-01-14 10:40:00,88.4,88.41,88.39,88.4,129375.0,66.4472,66.4547,66.4397,66.4472,129375.0
2020-01-14 10:50:00,88.4,88.4,88.37,88.38,2676816.0,66.4472,66.4472,66.4246,66.4321,2676816.0
2020-01-14 11:00:00,88.38,88.41,88.37,88.41,565139.0,66.4321,66.4547,66.4246,66.4547,565139.0
2020-01-14 11:10:00,88.41,88.41,88.4,88.41,194146.0,66.4547,66.4547,66.4472,66.4547,194146.0
2020-01-14 11:20:00,88.41,88.42,88.4,88.42,179750.0,66.4547,66.4622,66.4472,66.4622,179750.0
2020-01-14 11:30:00,88.42,88.43,88.41,88.43,197286.0,66.4622,66.4697,66.4547,66.4697,197286.0
2020-01-14 11:40:00,88.43,88.44,88.42,88.44,150183.0,66.4697,66.4772,66.4622,66.4772,150183.0
2020-01-14 11:50:00,88.44,88.46,88.43,88.45,333060.0,66.4772,66.4923,66.4697,66.4848,333060.0
2020-01-14 12:00:00,88.44,88.45,88.44,88.45,153791.0,66.4772,66.4848,66.4772,66.4848,153791.0
2020-01-14 12:10:00,88.45,88.45,88.44,88.45,77661.0,66.4848,66.4848,66.4772,66.4848,77661.0
2020-01-14 12:20:00,88.45,88.46,88.44,88.45,175619.0,66.4848,66.4923,66.4772,66.4848,175619.0
2020-01-14 12:30:00,88.46,88.46,88.45,88.45,189309.0,66.4923,66.4923,66.4848,66.4848,189309.0
2020-01-14 12:40:00,88.45,88.46,88.45,88.45,142327.0,66.4848,66.4923,66.4848,66.4848,142327.0
2020-01-14 12:50:00,88.45,88.47,88.45,88.47,335475.0,66.4848,66.4998,66.4848,66.4998,335475.0
2020-01-14 13:00:00,88.47,88.47,88.46,88.47,40524.0,66.4998,66.4998,66.4923,66.4998,40524.0
2020-01-14 13:10:00,88.47,88.48,88.46,88.48,192455.0,66.4998,66.5073,66.4923,66.5073,192455.0
2020-01-14 13:20:00,88.48,88.48,88.47,88.48,61642.0,66.5073,66.5073,66.4998,66.5073,61642.0
2020-01-14 13:30:00,88.48,88.49,88.4,88.45,1140806.0,66.5073,66.5148,66.4472,66.4848,1140806.0
2020-01-14 13:40:00,88.45,88.47,88.41,88.42,643972.0,66.4848,66.4998,66.4547,66.4622,643972.0
2020-01-14 13:50:00,88.42,88.45,88.42,88.44,480199.0,66.4622,66.4848,66.4622,66.4772,480199.0
2020-01-14 14:00:00,88.44,88.44,88.4,88.42,352391.0,66.4772,66.4772,66.4472,66.4622,352391.0
2020-01-14 14:10:00,88.42,88.43,88.4,88.42,267878.0,66.4622,66.4697,66.4472,66.4622,267878.0
2020-01-14 14:20:00,88.42,88.47,88.28,88.4,5415019.0,66.4622,66.4998,66.357,66.4472,5415019.0
2020-01-14 14:30:00,88.4,88.42,88.38,88.42,137866.0,66.4472,66.4622,66.4321,66.4622,137866.0
2020-01-14 14:40:00,88.42,88.44,88.41,88.44,157118.0,66.4622,66.4772,66.4547,66.4772,157118.0
2020-01-14 14:50:00,88.44,88.44,88.42,88.42,195519.0,66.4772,66.4772,66.4622,66.4622,195519.0
2020-01-14 15:00:00,88.43,88.44,88.36,88.38,516038.0,66.4697,66.4772,66.4171,66.4321,516038.0
2020-01-14 15:10:00,88.37,88.38,88.35,88.38,223594.0,66.4246,66.4321,66.4096,66.4321,223594.0
2020-01-14 15:20:00,88.38,88.38,88.36,88.37,311962.0,66.4321,66.4321,66.4171,66.4246,311962.0
2020-01-14 15:30:00,88.37,88.38,88.34,88.36,283042.0,66.4246,66.4321,66.4021,66.4171,283042.0
2020-01-14 15:40:00,88.36,88.37,88.35,88.36,336890.0,66.4171,66.4246,66.4096,66.4171,336890.0
2020-01-14 15:50:00,88.35,88.37,88.33,88.37,773072.0,66.4096,66.4246,66.3946,66.4246,773072.0
2020-01-15 09:30:00,88.4,88.46,88.39,88.44,280784.0,66.4472,66.4923,66.4397,66.4772,280784.0
2020-01-15 09:40:00,88.44,88.46,88.44,88.45,536706.0,66.4772,66.4923,66.4772,66.4848,536706.0
2020-01-15 09:50:00,88.45,88.47,88.45,88.46,904192.0,66.4848,66.4998,66.4848,66.4923,904192.0
2020-01-15 10:00:00,88.47,88.47,88.46,88.47,329161.0,66.4998,66.4998,66.4923,66.4998,329161.0
2020-01-15 10:10:00,88.47,88.47,88.45,88.47,338825.0,66.4998,66.4998,66.4848,66.4998,338825.0
2020-01-15 10:20:00,88.47,88.47,88.43,88.45,260920.0,66.4998,66.4998,66.4697,66.4848,260920.0
2020-01-15 10:30:00,88.45,88.45,88.41,88.43,579563.0,66.4848,66.4848,66.4547,66.4697,579563.0
2020-01-15 10:40:00,88.43,88.44,88.42,88.42,360409.0,66.4697,66.4772,66.4622,66.4622,360409.0
2020-01-15 10:50:00,88.42,88.43,88.42,88.42,104530.0,66.4622,66.4697,66.4622,66.4622,104530.0
2020-01-15 11:00:00,88.42,88.44,88.42,88.42,373910.0,66.4622,66.4772,66.4622,66.4622,373910.0
2020-01-15 11:10:00,88.42,88.44,88.4,88.44,267770.0,66.4622,66.4772,66.4472,66.4772,267770.0
2020-01-15 11:20:00,88.44,88.44,88.43,88.44,343605.0,66.4772,66.4772,66.4697,66.4772,343605.0
2020-01-15 11:30:00,88.44,88.47,88.43,88.47,459725.0,66.4772,66.4998,66.4697,66.4998,459725.0
2020-01-15 11:40:00,88.47,88.47,88.46,88.47,637741.0,66.4998,66.4998,66.4923,66.4998,637741.0
2020-01-15 11:50:00,88.47,88.47,88.45,88.45,247432.0,66.4998,66.4998,66.4848,66.4848,247432.0
2020-01-15 12:00:00,88.45,88.46,88.44,88.45,331291.0,66.4848,66.4923,66.4772,66.4848,331291.0
2020-01-15 12:10:00,88.45,88.46,88.44,88.45,304969.0,66.4848,66.4923,66.4772,66.4848,304969.0
2020-01-15 12:20:00,88.46,88.47,88.45,88.45,161048.0,66.4923,66.4998,66.4848,66.4848,161048.0
2020-01-15 12:30:00,88.46,88.47,88.45,88.47,272070.0,66.4923,66.4998,66.4848,66.4998,272070.0
2020-01-15 12:40:00,88.47,88.47,88.45,88.45,274180.0,66.4998,66.4998,66.4848,66.4848,274180.0
2020-01-15 12:50:00,88.45,88.46,88.45,88.45,125378.0,66.4848,66.4923,66.4848,66.4848,125378.0
2020-01-15 13:00:00,88.45,88.48,88.45,88.45,160081.0,66.4848,66.5073,66.4848,66.4848,160081.0
2020-01-15 13:10:00,88.45,88.48,88.45,88.48,132534.0,66.4848,66.5073,66.4848,66.5073,132534.0
2020-01-15 13:20:00,88.48,88.48,88.47,88.48,457151.0,66.5073,66.5073,66.4998,66.5073,457151.0
2020-01-15 13:30:00,88.47,88.48,88.46,88.47,235815.0,66.4998,66.5073,66.4923,66.4998,235815.0
2020-01-15 13:40:00,88.47,88.5,88.46,88.48,2190879.0,66.4998,66.5223,66.4923,66.5073,2190879.0
2020-01-15 13:50:00,88.48,88.49,88.47,88.48,683670.0,66.5073,66.5148,66.4998,66.5073,683670.0
2020-01-15 14:00:00,88.48,88.49,88.48,88.49,230086.0,66.5073,66.5148,66.5073,66.5148,230086.0
2020-01-15 14:10:00,88.49,88.51,88.49,88.51,226995.0,66.5148,66.5299,66.5148,66.5299,226995.0
2020-01-15 14:20:00,88.51,88.51,88.5,88.51,136124.0,66.5299,66.5299,66.5223,66.5299,136124.0
2020-01-15 14:30:00,88.51,88.53,88.5,88.5,1437984.0,66.5299,66.5449,66.5223,66.5223,1437984.0
2020-01-15 14:40:00,88.51,88.51,88.5,88.51,27924.0,66.5299,66.5299,66.5223,66.5299,27924.0
2020-01-15 14:50:00,88.5,88.51,88.47,88.47,434113.0,66.5223,66.5299,66.4998,66.4998,434113.0
2020-01-15 15:00:00,88.48,88.48,88.43,88.43,886888.0,66.5073,66.5073,66.4697,66.4697,886888.0
2020-01-15 15:10:00,88.43,88.46,88.43,88.45,350310.0,66.4697,66.4923,66.4697,66.4848,350310.0
2020-01-15 15:20:00,88.45,88.46,88.44,88.45,306564.0,66.4848,66.4923,66.4772,66.4848,306564.0
2020-01-15 15:30:00,88.45,88.46,88.41,88.42,1167977.0,66.4848,66.4923,66.4547,66.4622,1167977.0
2020-01-15 15:40:00,88.42,88.45,88.42,88.45,416776.0,66.4622,66.4848,66.4622,66.4848,416776.0
2020-01-15 15:50:00,88.45,88.45,88.4,88.41,1395485.0,66.4848,66.4848,66.4472,66.4547,1395485.0
2020-01-16 09:30:00,88.47,88.49,88.43,88.44,594020.0,66.4998,66.5148,66.4697,66.4772,594020.0
2020-01-16 09:40:00,88.44,88.49,88.43,88.48,889702.0,66.4772,66.5148,66.4697,66.5073,889702.0
2020-01-16 09:50:00,88.48,88.51,88.47,88.51,341849.0,66.5073,66.5299,66.4998,66.5299,341849.0
2020-01-16 10:00:00,88.51,88.53,88.49,88.53,585752.0,66.5299,66.5449,66.5148,66.5449,585752.0
2020-01-16 10:10:00,88.53,88.53,88.51,88.52,575160.0,66.5449,66.5449,66.5299,66.5374,575160.0
2020-01-16 10:20:00,88.52,88.52,88.49,88.51,518784.0,66.5374,66.5374,66.5148,66.5299,518784.0
2020-01-16 10:30:00,88.51,88.51,88.49,88.49,401813.0,66.5299,66.5299,66.5148,66.5148,401813.0
2020-01-16 10:40:00,88.49,88.51,88.46,88.48,820309.0,66.5148,66.5299,66.4923,66.5073,820309.0
2020-01-16 10:50:00,88.48,88.48,88.45,88.45,451057.0,66.5073,66.5073,66.4848,66.4848,451057.0
2020-01-16 11:00:00,88.46,88.47,88.45,88.45,282320.0,66.4923,66.4998,66.4848,66.4848,282320.0
2020-01-16 11:10:00,88.45,88.46,88.41,88.41,525883.0,66.4848,66.4923,66.4547,66.4547,525883.0
2020-01-16 11:20:00,88.41,88.41,88.4,88.41,522393.0,66.4547,66.4547,66.4472,66.4547,522393.0
2020-01-16 11:30:00,88.41,88.41,88.4,88.41,153260.0,66.4547,66.4547,66.4472,66.4547,153260.0
2020-01-16 11:40:00,88.41,88.43,88.4,88.41,321343.0,66.4547,66.4697,66.4472,66.4547,321343.0
2020-01-16 11:50:00,88.41,88.42,88.38,88.39,498378.0,66.4547,66.4622,66.4321,66.4397,498378.0
2020-01-16 12:00:00,88.39,88.4,88.38,88.4,127513.0,66.4397,66.4472,66.4321,66.4472,127513.0
2020-01-16 12:10:00,88.4,88.41,88.39,88.4,146036.0,66.4472,66.4547,66.4397,66.4472,146036.0
2020-01-16 12:20:00,88.4,88.4,88.39,88.4,78276.0,66.4472,66.4472,66.4397,66.4472,78276.0
2020-01-16 12:30:00,88.4,88.4,88.39,88.4,58997.0,66.4472,66.4472,66.4397,66.4472,58997.0
2020-01-16 12:40:00,88.4,88.41,88.39,88.4,68392.0,66.4472,66.4547,66.4397,66.4472,68392.0
2020-01-16 12:50:00,88.41,88.43,88.4,88.42,367197.0,66.4547,66.4697,66.4472,66.4622,367197.0
2020-01-16 13:00:00,88.42,88.42,88.41,88.41,50491.0,66.4622,66.4622,66.4547,66.4547,50491.0
2020-01-16 13:10:00,88.42,88.42,88.41,88.42,79027.0,66.4622,66.4622,66.4547,66.4622,79027.0
2020-01-16 13:20:00,88.42,88.42,88.39,88.42,329893.0,66.4622,66.4622,66.4397,66.4622,329893.0
2020-01-16 13:30:00,88.41,88.42,88.41,88.42,177739.0,66.4547,66.4622,66.4547,66.4622,177739.0
2020-01-16 13:40:00,88.41,88.42,88.4,88.42,203364.0,66.4547,66.4622,66.4472,66.4622,203364.0
2020-01-16 13:50:00,88.42,88.42,88.39,88.4,91972.0,66.4622,66.4622,66.4397,66.4472,91972.0
2020-01-16 14:00:00,88.4,88.4,88.38,88.39,266590.0,66.4472,66.4472,66.4321,66.4397,266590.0
2020-01-16 14:10:00,88.39,88.42,88.38,88.41,1746841.0,66.4397,66.4622,66.4321,66.4547,1746841.0
2020-01-16 14:20:00,88.42,88.42,88.41,88.41,248584.0,66.4622,66.4622,66.4547,66.4547,248584.0
2020-01-16 14:30:00,88.41,88.42,88.39,88.41,351737.0,66.4547,66.4622,66.4397,66.4547,351737.0
2020-01-16 14:40:00,88.41,88.41,88.39,88.4,90846.0,66.4547,66.4547,66.4397,66.4472,90846.0
2020-01-16 14:50:00,88.39,88.41,88.39,88.4,119058.0,66.4397,66.4547,66.4397,66.4472,119058.0
2020-01-16 15:00:00,88.41,88.42,88.4,88.42,57449.0,66.4547,66.4622,66.4472,66.4622,57449.0
2020-01-16 15:10:00,88.42,88.44,88.41,88.42,306180.0,66.4622,66.4772,66.4547,66.4622,306180.0
2020-01-16 15:20:00,88.42,88.43,88.42,88.42,139159.0,66.4622,66.4697,66.4622,66.4622,139159.0
2020-01-16 15:30:00,88.42,88.43,88.42,88.42,188022.0,66.4622,66.4697,66.4622,66.4622,188022.0
2020-01-16 15:40:00,88.42,88.46,88.41,88.43,895229.0,66.4622,66.4923,66.4547,66.4697,895229.0
2020-01-16 15:50:00,88.42,88.45,88.42,88.43,1733582.0,66.4622,66.4848,66.4622,66.4697,1733582.0
2020-01-17 09:30:00,88.48,88.48,88.43,88.45,248632.0,66.5073,66.5073,66.4697,66.4848,248632.0
2020-01-17 09:40:00,88.45,88.48,88.44,88.48,165963.0,66.4848,66.5073,66.4772,66.5073,165963.0
2020-01-17 09:50:00,88.48,88.48,88.45,88.46,241854.0,66.5073,66.5073,66.4848,66.4923,241854.0
2020-01-17 10:00:00,88.46,88.48,88.45,88.48,954068.0,66.4923,66.5073,66.4848,66.5073,954068.0
2020-01-17 10:10:00,88.48,88.5,88.47,88.5,1332025.0,66.5073,66.5223,66.4998,66.5223,1332025.0
2020-01-17 10:20:00,88.5,88.51,88.49,88.49,255758.0,66.5223,66.5299,66.5148,66.5148,255758.0
2020-01-17 10:30:00,88.49,88.5,88.46,88.47,241836.0,66.5148,66.5223,66.4923,66.4998,241836.0
2020-01-17 10:40:00,88.47,88.47,88.46,88.47,256805.0,66.4998,66.4998,66.4923,66.4998,256805.0
2020-01-17 10:50:00,88.47,88.48,88.46,88.48,197623.0,66.4998,66.5073,66.4923,66.5073,197623.0
2020-01-17 11:00:00,88.48,88.49,88.47,88.48,270984.0,66.5073,66.5148,66.4998,66.5073,270984.0
2020-01-17 11:10:00,88.48,88.48,88.45,88.45,145494.0,66.5073,66.5073,66.4848,66.4848,145494.0
2020-01-17 11:20:00,88.46,88.46,88.45,88.45,279133.0,66.4923,66.4923,66.4848,66.4848,279133.0
2020-01-17 11:30:00,88.45,88.47,88.45,88.47,189711.0,66.4848,66.4998,66.4848,66.4998,189711.0
2020-01-17 11:40:00,88.47,88.47,88.45,88.45,449573.0,66.4998,66.4998,66.4848,66.4848,449573.0
2020-01-17 11:50:00,88.45,88.46,88.44,88.45,182649.0,66.4848,66.4923,66.4772,66.4848,182649.0
2020-01-17 12:00:00,88.45,88.45,88.44,88.45,30381.0,66.4848,66.4848,66.4772,66.4848,30381.0
2020-01-17 12:10:00,88.45,88.46,88.45,88.45,508040.0,66.4848,66.4923,66.4848,66.4848,508040.0
2020-01-17 12:20:00,88.45,88.45,88.44,88.44,98225.0,66.4848,66.4848,66.4772,66.4772,98225.0
2020-01-17 12:30:00,88.44,88.45,88.42,88.43,151574.0,66.4772,66.4848,66.4622,66.4697,151574.0
2020-01-17 12:40:00,88.42,88.43,88.42,88.43,108276.0,66.4622,66.4697,66.4622,66.4697,108276.0
2020-01-17 12:50:00,88.43,88.43,88.42,88.42,75659.0,66.4697,66.4697,66.4622,66.4622,75659.0
2020-01-17 13:00:00,88.42,88.42,88.41,88.42,91853.0,66.4622,66.4622,66.4547,66.4622,91853.0
2020-01-17 13:10:00,88.42,88.43,88.41,88.42,115898.0,66.4622,66.4697,66.4547,66.4622,115898.0
2020-01-17 13:20:00,88.42,88.42,88.41,88.42,83315.0,66.4622,66.4622,66.4547,66.4622,83315.0
2020-01-17 13:30:00,88.41,88.42,88.41,88.41,46469.0,66.4547,66.4622,66.4547,66.4547,46469.0
2020-01-17 13:40:00,88.41,88.43,88.41,88.43,203027.0,66.4547,66.4697,66.4547,66.4697,203027.0
2020-01-17 13:50:00,88.42,88.43,88.41,88.42,587780.0,66.4622,66.4697,66.4547,66.4622,587780.0
2020-01-17 14:00:00,88.42,88.43,88.41,88.42,66063.0,66.4622,66.4697,66.4547,66.4622,66063.0
2020-01-17 14:10:00,88.42,88.43,88.42,88.42,62328.0,66.4622,66.4697,66.4622,66.4622,62328.0
2020-01-17 14:20:00,88.43,88.43,88.42,88.43,27150.0,66.4697,66.4697,66.4622,66.4697,27150.0
2020-01-17 14:30:00,88.43,88.43,88.42,88.42,65964.0,66.4697,66.4697,66.4622,66.4622,65964.0
2020-01-17 14:40:00,88.43,88.43,88.42,88.42,35379.0,66.4697,66.4697,66.4622,66.4622,35379.0
2020-01-17 14:50:00,88.42,88.43,88.41,88.42,63795.0,66.4622,66.4697,66.4547,66.4622,63795.0
2020-01-17 15:00:00,88.42,88.42,88.38,88.39,342968.0,66.4622,66.4622,66.4321,66.4397,342968.0
2020-01-17 15:10:00,88.39,88.4,88.37,88.38,669282.0,66.4397,66.4472,66.4246,66.4321,669282.0
2020-01-17 15:20:00,88.38,88.38,88.36,88.36,391368.0,66.4321,66.4321,66.4171,66.4171,391368.0
2020-01-17 15:30:00,88.37,88.39,88.36,88.37,634869.0,66.4246,66.4397,66.4171,66.4246,634869.0
2020-01-17 15:40:00,88.37,88.38,88.36,88.37,1158667.0,66.4246,66.4321,66.4171,66.4246,1158667.0
2020-01-17 15:50:00,88.38,88.38,88.36,88.37,1669239.0,66.4321,66.4321,66.4171,66.4246,1669239.0
2020-01-21 09:30:00,88.29,88.41,88.29,88.36,477991.0,66.3645,66.4547,66.3645,66.4171,477991.0
2020-01-21 09:40:00,88.36,88.37,88.35,88.37,531149.0,66.4171,66.4246,66.4096,66.4246,531149.0
2020-01-21 09:50:00,88.37,88.39,88.35,88.37,547719.0,66.4246,66.4397,66.4096,66.4246,547719.0
2020-01-21 10:00:00,88.37,88.38,88.35,88.38,166809.0,66.4246,66.4321,66.4096,66.4321,166809.0
2020-01-21 10:10:00,88.38,88.38,88.33,88.33,1073744.0,66.4321,66.4321,66.3946,66.3946,1073744.0
2020-01-21 10:20:00,88.34,88.35,88.33,88.35,481312.0,66.4021,66.4096,66.3946,66.4096,481312.0
2020-01-21 10:30:00,88.34,88.36,88.34,88.36,188619.0,66.4021,66.4171,66.4021,66.4171,188619.0
2020-01-21 10:40:00,88.36,88.36,88.35,88.36,280250.0,66.4171,66.4171,66.4096,66.4171,280250.0
2020-01-21 10:50:00,88.36,88.36,88.35,88.35,92077.0,66.4171,66.4171,66.4096,66.4096,92077.0
2020-01-21 11:00:00,88.35,88.36,88.34,88.36,796849.0,66.4096,66.4171,66.4021,66.4171,796849.0
2020-01-21 11:10:00,88.36,88.39,88.35,88.39,160086.0,66.4171,66.4397,66.4096,66.4397,160086.0
2020-01-21 11:20:00,88.38,88.39,88.36,88.36,540210.0,66.4321,66.4397,66.4171,66.4171,540210.0
2020-01-21 11:30:00,88.36,88.37,88.36,88.37,150829.0,66.4171,66.4246,66.4171,66.4246,150829.0
2020-01-21 11:40:00,88.37,88.39,88.36,88.38,371279.0,66.4246,66.4397,66.4171,66.4321,371279.0
2020-01-21 11:50:00,88.38,88.39,88.37,88.37,153771.0,66.4321,66.4397,66.4246,66.4246,153771.0
2020-01-21 12:00:00,88.38,88.38,88.37,88.38,187040.0,66.4321,66.4321,66.4246,66.4321,187040.0
2020-01-21 12:10:00,88.38,88.38,88.37,88.37,15116.0,66.4321,66.4321,66.4246,66.4246,15116.0
2020-01-21 12:20:00,88.37,88.38,88.37,88.37,1031242.0,66.4246,66.4321,66.4246,66.4246,1031242.0
2020-01-21 12:30:00,88.37,88.38,88.37,88.38,37635.0,66.4246,66.4321,66.4246,66.4321,37635.0
2020-01-21 12:40:00,88.38,88.38,88.36,88.36,489644.0,66.4321,66.4321,66.4171,66.4171,489644.0
2020-01-21 12:50:00,88.36,88.36,88.34,88.35,71968.0,66.4171,66.4171,66.4021,66.4096,71968.0
2020-01-21 13:00:00,88.34,88.36,88.34,88.36,62508.0,66.4021,66.4171,66.4021,66.4171,62508.0
2020-01-21 13:10:00,88.36,88.36,88.31,88.31,805179.0,66.4171,66.4171,66.3795,66.3795,805179.0
2020-01-21 13:20:00,88.32,88.33,88.3,88.32,32441.0,66.387,66.3946,66.372,66.387,32441.0
2020-01-21 13:30:00,88.32,88.32,88.3,88.31,65570.0,66.387,66.387,66.372,66.3795,65570.0
2020-01-21 13:40:00,88.31,88.31,88.28,88.29,341071.0,66.3795,66.3795,66.357,66.3645,341071.0
2020-01-21 13:50:00,88.29,88.29,88.25,88.25,306754.0,66.3645,66.3645,66.3344,66.3344,306754.0
2020-01-21 14:00:00,88.25,88.25,88.23,88.24,226013.0,66.3344,66.3344,66.3194,66.3269,226013.0
2020-01-21 14:10:00,88.24,88.26,88.24,88.24,160865.0,66.3269,66.3419,66.3269,66.3269,160865.0
2020-01-21 14:20:00,88.24,88.25,88.24,88.24,37219.0,66.3269,66.3344,66.3269,66.3269,37219.0
2020-01-21 14:30:00,88.24,88.25,88.23,88.23,108438.0,66.3269,66.3344,66.3194,66.3194,108438.0
2020-01-21 14:40:00,88.23,88.24,88.23,88.23,128548.0,66.3194,66.3269,66.3194,66.3194,128548.0
2020-01-21 14:50:00,88.23,88.27,88.23,88.25,1175029.0,66.3194,66.3495,66.3194,66.3344,1175029.0
2020-01-21 15:00:00,88.26,88.27,88.25,88.27,302754.0,66.3419,66.3495,66.3344,66.3495,302754.0
2020-01-21 15:10:00,88.27,88.29,88.26,88.28,192738.0,66.3495,66.3645,66.3419,66.357,192738.0
2020-01-21 15:20:00,88.28,88.28,88.26,88.27,282047.0,66.357,66.357,66.3419,66.3495,282047.0
2020-01-21 15:30:00,88.27,88.27,88.23,88.23,251433.0,66.3495,66.3495,66.3194,66.3194,251433.0
2020-01-21 15:40:00,88.23,88.24,88.18,88.18,562902.0,66.3194,66.3269,66.2818,66.2818,562902.0
2020-01-21 15:50:00,88.18,88.18,88.17,88.17,1265582.0,66.2818,66.2818,66.2743,66.2743,1265582.0
2020-01-22 09:30:00,88.31,88.36,88.26,88.36,829696.0,66.3795,66.4171,66.3419,66.4171,829696.0
2020-01-22 09:40:00,88.36,88.37,88.34,88.35,397299.0,66.4171,66.4246,66.4021,66.4096,397299.0
2020-01-22 09:50:00,88.35,88.35,88.31,88.33,1063856.0,66.4096,66.4096,66.3795,66.3946,1063856.0
2020-01-22 10:00:00,88.34,88.34,88.3,88.31,396419.0,66.4021,66.4021,66.372,66.3795,396419.0
2020-01-22 10:10:00,88.31,88.32,88.27,88.28,1048124.0,66.3795,66.387,66.3495,66.357,1048124.0
2020-01-22 10:20:00,88.28,88.3,88.27,88.3,423716.0,66.357,66.372,66.3495,66.372,423716.0
2020-01-22 10:30:00,88.3,88.32,88.29,88.31,309576.0,66.372,66.387,66.3645,66.3795,309576.0
2020-01-22 10:40:00,88.31,88.34,88.31,88.32,277278.0,66.3795,66.4021,66.3795,66.387,277278.0
2020-01-22 10:50:00,88.32,88.33,88.29,88.3,1019024.0,66.387,66.3946,66.3645,66.372,1019024.0
2020-01-22 11:00:00,88.3,88.3,88.26,88.28,419032.0,66.372,66.372,66.3419,66.357,419032.0
2020-01-22 11:10:00,88.28,88.28,88.23,88.25,400815.0,66.357,66.357,66.3194,66.3344,400815.0
2020-01-22 11:20:00,88.26,88.28,88.25,88.28,164081.0,66.3419,66.357,66.3344,66.357,164081.0
2020-01-22 11:30:00,88.28,88.3,88.27,88.29,146248.0,66.357,66.372,66.3495,66.3645,146248.0
2020-01-22 11:40:00,88.29,88.29,88.28,88.28,18482.0,66.3645,66.3645,66.357,66.357,18482.0
2020-01-22 11:50:00,88.28,88.29,88.28,88.29,235895.0,66.357,66.3645,66.357,66.3645,235895.0
2020-01-22 12:00:00,88.29,88.29,88.28,88.29,97146.0,66.3645,66.3645,66.357,66.3645,97146.0
2020-01-22 12:10:00,88.29,88.3,88.28,88.3,52476.0,66.3645,66.372,66.357,66.372,52476.0
2020-01-22 12:20:00,88.29,88.29,88.28,88.29,47831.0,66.3645,66.3645,66.357,66.3645,47831.0
2020-01-22 12:30:00,88.28,88.29,88.28,88.29,65189.0,66.357,66.3645,66.357,66.3645,65189.0
2020-01-22 12:40:00,88.29,88.29,88.28,88.29,82674.0,66.3645,66.3645,66.357,66.3645,82674.0
2020-01-22 12:50:00,88.29,88.3,88.28,88.3,140702.0,66.3645,66.372,66.357,66.372,140702.0
2020-01-22 13:00:00,88.3,88.32,88.29,88.31,52235.0,66.372,66.387,66.3645,66.3795,52235.0
2020-01-22 13:10:00,88.31,88.34,88.31,88.34,63148.0,66.3795,66.4021,66.3795,66.4021,63148.0
2020-01-22 13:20:00,88.34,88.35,88.33,88.34,229540.0,66.4021,66.4096,66.3946,66.4021,229540.0
2020-01-22 13:30:00,88.34,88.35,88.33,88.34,157574.0,66.4021,66.4096,66.3946,66.4021,157574.0
2020-01-22 13:40:00,88.34,88.36,88.34,88.36,461341.0,66.4021,66.4171,66.4021,66.4171,461341.0
2020-01-22 13:50:00,88.36,88.36,88.33,88.34,59075.0,66.4171,66.4171,66.3946,66.4021,59075.0
2020-01-22 14:00:00,88.34,88.34,88.33,88.34,88239.0,66.4021,66.4021,66.3946,66.4021,88239.0
2020-01-22 14:10:00,88.34,88.35,88.33,88.34,88574.0,66.4021,66.4096,66.3946,66.4021,88574.0
2020-01-22 14:20:00,88.33,88.34,88.31,88.32,82772.0,66.3946,66.4021,66.3795,66.387,82772.0
2020-01-22 14:30:00,88.31,88.32,88.3,88.31,374123.0,66.3795,66.387,66.372,66.3795,374123.0
2020-01-22 14:40:00,88.31,88.31,88.29,88.3,211774.0,66.3795,66.3795,66.3645,66.372,211774.0
2020-01-22 14:50:00,88.3,88.3,88.29,88.3,125415.0,66.372,66.372,66.3645,66.372,125415.0
2020-01-22 15:00:00,88.3,88.3,88.26,88.27,396162.0,66.372,66.372,66.3419,66.3495,396162.0
2020-01-22 15:10:00,88.27,88.27,88.24,88.26,366127.0,66.3495,66.3495,66.3269,66.3419,366127.0
2020-01-22 15:20:00,88.25,88.26,88.24,88.26,233903.0,66.3344,66.3419,66.3269,66.3419,233903.0
2020-01-22 15:30:00,88.26,88.26,88.25,88.26,138800.0,66.3419,66.3419,66.3344,66.3419,138800.0
2020-01-22 15:40:00,88.25,88.26,88.25,88.26,354053.0,66.3344,66.3419,66.3344,66.3419,354053.0
2020-01-22 15:50:00,88.26,88.32,88.25,88.31,1765218.0,66.3419,66.387,66.3344,66.3795,1765218.0
2020-01-23 09:30:00,88.18,88.2,88.06,88.06,751487.0,66.2818,66.2968,66.1916,66.1916,751487.0
2020-01-23 09:40:00,88.06,88.11,88.06,88.1,1731402.0,66.1916,66.2292,66.1916,66.2217,1731402.0
2020-01-23 09:50:00,88.1,88.12,88.08,88.1,2071511.0,66.2217,66.2367,66.2066,66.2217,2071511.0
2020-01-23 10:00:00,88.1,88.13,88.09,88.13,882582.0,66.2217,66.2442,66.2142,66.2442,882582.0
2020-01-23 10:10:00,88.13,88.15,88.11,88.12,521697.0,66.2442,66.2593,66.2292,66.2367,521697.0
2020-01-23 10:20:00,88.12,88.12,88.07,88.12,574370.0,66.2367,66.2367,66.1991,66.2367,574370.0
2020-01-23 10:30:00,88.12,88.15,88.11,88.14,594766.0,66.2367,66.2593,66.2292,66.2517,594766.0
2020-01-23 10:40:00,88.13,88.15,88.07,88.07,1194616.0,66.2442,66.2593,66.1991,66.1991,1194616.0
2020-01-23 10:50:00,88.07,88.09,88.05,88.06,517695.0,66.1991,66.2142,66.1841,66.1916,517695.0
2020-01-23 11:00:00,88.06,88.06,88.04,88.06,1359864.0,66.1916,66.1916,66.1766,66.1916,1359864.0
2020-01-23 11:10:00,88.06,88.07,88.05,88.06,316600.0,66.1916,66.1991,66.1841,66.1916,316600.0
2020-01-23 11:20:00,88.06,88.07,88.02,88.05,1011010.0,66.1916,66.1991,66.1615,66.1841,1011010.0
2020-01-23 11:30:00,88.04,88.07,88.04,88.06,1040846.0,66.1766,66.1991,66.1766,66.1916,1040846.0
2020-01-23 11:40:00,88.05,88.06,88.05,88.06,71650.0,66.1841,66.1916,66.1841,66.1916,71650.0
2020-01-23 11:50:00,88.06,88.06,88.05,88.05,534077.0,66.1916,66.1916,66.1841,66.1841,534077.0
2020-01-23 12:00:00,88.06,88.07,88.05,88.07,241781.0,66.1916,66.1991,66.1841,66.1991,241781.0
2020-01-23 12:10:00,88.07,88.09,88.06,88.08,843308.0,66.1991,66.2142,66.1916,66.2066,843308.0
2020-01-23 12:20:00,88.08,88.1,88.07,88.09,685137.0,66.2066,66.2217,66.1991,66.2142,685137.0
2020-01-23 12:30:00,88.09,88.1,88.07,88.07,327482.0,66.2142,66.2217,66.1991,66.1991,327482.0
2020-01-23 12:40:00,88.07,88.08,88.07,88.08,162097.0,66.1991,66.2066,66.1991,66.2066,162097.0
2020-01-23 12:50:00,88.08,88.08,88.06,88.06,157475.0,66.2066,66.2066,66.1916,66.1916,157475.0
2020-01-23 13:00:00,88.06,88.07,88.04,88.05,1575604.0,66.1916,66.1991,66.1766,66.1841,1575604.0
2020-01-23 13:10:00,88.05,88.06,88.04,88.06,128395.0,66.1841,66.1916,66.1766,66.1916,128395.0
2020-01-23 13:20:00,88.06,88.09,88.05,88.06,465860.0,66.1916,66.2142,66.1841,66.1916,465860.0
2020-01-23 13:30:00,88.06,88.07,88.05,88.05,199892.0,66.1916,66.1991,66.1841,66.1841,199892.0
2020-01-23 13:40:00,88.06,88.08,88.05,88.08,464194.0,66.1916,66.2066,66.1841,66.2066,464194.0
2020-01-23 13:50:00,88.08,88.09,88.07,88.09,205711.0,66.2066,66.2142,66.1991,66.2142,205711.0
2020-01-23 14:00:00,88.09,88.1,88.08,88.1,266820.0,66.2142,66.2217,66.2066,66.2217,266820.0
2020-01-23 14:10:00,88.1,88.11,88.09,88.11,1214815.0,66.2217,66.2292,66.2142,66.2292,1214815.0
2020-01-23 14:20:00,88.11,88.11,88.1,88.11,188519.0,66.2292,66.2292,66.2217,66.2292,188519.0
2020-01-23 14:30:00,88.11,88.12,88.1,88.12,158010.0,66.2292,66.2367,66.2217,66.2367,158010.0
2020-01-23 14:40:00,88.12,88.12,88.11,88.12,270884.0,66.2367,66.2367,66.2292,66.2367,270884.0
2020-01-23 14:50:00,88.11,88.12,88.11,88.12,550550.0,66.2292,66.2367,66.2292,66.2367,550550.0
2020-01-23 15:00:00,88.12,88.12,88.1,88.12,576420.0,66.2367,66.2367,66.2217,66.2367,576420.0
2020-01-23 15:10:00,88.11,88.12,88.08,88.08,569096.0,66.2292,66.2367,66.2066,66.2066,569096.0
2020-01-23 15:20:00,88.09,88.1,88.07,88.09,364898.0,66.2142,66.2217,66.1991,66.2142,364898.0
2020-01-23 15:30:00,88.09,88.11,88.08,88.09,527367.0,66.2142,66.2292,66.2066,66.2142,527367.0
2020-01-23 15:40:00,88.09,88.1,88.08,88.09,469047.0,66.2142,66.2217,66.2066,66.2142,469047.0
2020-01-23 15:50:00,88.09,88.09,88.04,88.04,1116645.0,66.2142,66.2142,66.1766,66.1766,1116645.0
2020-01-24 09:30:00,88.07,88.07,87.99,88.0,1520183.0,66.1991,66.1991,66.139,66.1465,1520183.0
2020-01-24 09:40:00,88.01,88.02,87.98,87.98,823907.0,66.154,66.1615,66.1315,66.1315,823907.0
2020-01-24 09:50:00,87.98,88.03,87.98,88.03,291936.0,66.1315,66.1691,66.1315,66.1691,291936.0
2020-01-24 10:00:00,88.03,88.03,87.98,88.0,1069453.0,66.1691,66.1691,66.1315,66.1465,1069453.0
2020-01-24 10:10:00,88.0,88.02,87.98,87.98,496765.0,66.1465,66.1615,66.1315,66.1315,496765.0
2020-01-24 10:20:00,87.98,87.99,87.97,87.98,853871.0,66.1315,66.139,66.124,66.1315,853871.0
2020-01-24 10:30:00,87.97,87.99,87.96,87.97,1096432.0,66.124,66.139,66.1164,66.124,1096432.0
2020-01-24 10:40:00,87.97,87.97,87.94,87.94,796982.0,66.124,66.124,66.1014,66.1014,796982.0
2020-01-24 10:50:00,87.94,87.97,87.94,87.96,307217.0,66.1014,66.124,66.1014,66.1164,307217.0
2020-01-24 11:00:00,87.95,87.97,87.95,87.97,443339.0,66.1089,66.124,66.1089,66.124,443339.0
2020-01-24 11:10:00,87.97,87.98,87.94,87.95,736532.0,66.124,66.1315,66.1014,66.1089,736532.0
2020-01-24 11:20:00,87.95,87.95,87.93,87.95,728975.0,66.1089,66.1089,66.0939,66.1089,728975.0
2020-01-24 11:30:00,87.95,87.96,87.92,87.95,399911.0,66.1089,66.1164,66.0864,66.1089,399911.0
2020-01-24 11:40:00,87.95,87.96,87.92,87.92,422527.0,66.1089,66.1164,66.0864,66.0864,422527.0
2020-01-24 11:50:00,87.92,87.93,87.89,87.9,1084891.0,66.0864,66.0939,66.0638,66.0713,1084891.0
2020-01-24 12:00:00,87.9,87.91,87.88,87.89,427979.0,66.0713,66.0789,66.0563,66.0638,427979.0
2020-01-24 12:10:00,87.89,87.9,87.87,87.87,758140.0,66.0638,66.0713,66.0488,66.0488,758140.0
2020-01-24 12:20:00,87.88,87.89,87.85,87.87,2834979.0,66.0563,66.0638,66.0338,66.0488,2834979.0
2020-01-24 12:30:00,87.87,87.92,87.86,87.89,921711.0,66.0488,66.0864,66.0413,66.0638,921711.0
2020-01-24 12:40:00,87.89,87.91,87.87,87.9,1277045.0,66.0638,66.0789,66.0488,66.0713,1277045.0
2020-01-24 12:50:00,87.9,87.9,87.89,87.89,399091.0,66.0713,66.0713,66.0638,66.0638,399091.0
2020-01-24 13:00:00,87.89,87.9,87.85,87.86,740790.0,66.0638,66.0713,66.0338,66.0413,740790.0
2020-01-24 13:10:00,87.86,87.87,87.83,87.83,680358.0,66.0413,66.0488,66.0187,66.0187,680358.0
2020-01-24 13:20:00,87.83,87.84,87.82,87.83,578968.0,66.0187,66.0262,66.0112,66.0187,578968.0
2020-01-24 13:30:00,87.83,87.84,87.81,87.82,469791.0,66.0187,66.0262,66.0037,66.0112,469791.0
2020-01-24 13:40:00,87.82,87.82,87.76,87.77,532895.0,66.0112,66.0112,65.9661,65.9736,532895.0
2020-01-24 13:50:00,87.77,87.77,87.68,87.76,2856958.0,65.9736,65.9736,65.906,65.9661,2856958.0
2020-01-24 14:00:00,87.76,87.76,87.7,87.72,505341.0,65.9661,65.9661,65.921,65.936,505341.0
2020-01-24 14:10:00,87.73,87.73,87.67,87.7,807647.0,65.9436,65.9436,65.8985,65.921,807647.0
2020-01-24 14:20:00,87.7,87.74,87.64,87.7,1879897.0,65.921,65.9511,65.8759,65.921,1879897.0
2020-01-24 14:30:00,87.7,87.75,87.69,87.73,668949.0,65.921,65.9586,65.9135,65.9436,668949.0
2020-01-24 14:40:00,87.73,87.74,87.69,87.72,502206.0,65.9436,65.9511,65.9135,65.936,502206.0
2020-01-24 14:50:00,87.72,87.79,87.71,87.78,341256.0,65.936,65.9887,65.9285,65.9811,341256.0
2020-01-24 15:00:00,87.78,87.81,87.75,87.76,367263.0,65.9811,66.0037,65.9586,65.9661,367263.0
2020-01-24 15:10:00,87.76,87.83,87.76,87.82,968797.0,65.9661,66.0187,65.9661,66.0112,968797.0
2020-01-24 15:20:00,87.81,87.82,87.78,87.81,310189.0,66.0037,66.0112,65.9811,66.0037,310189.0
2020-01-24 15:30:00,87.81,87.82,87.71,87.71,751434.0,66.0037,66.0112,65.9285,65.9285,751434.0
2020-01-24 15:40:00,87.71,87.72,87.67,87.7,732165.0,65.9285,65.936,65.8985,65.921,732165.0
2020-01-24 15:50:00,87.7,87.72,87.69,87.7,1790368.0,65.921,65.936,65.9135,65.921,1790368.0
2020-01-27 09:30:00,87.23,87.24,87.06,87.23,1880938.0,65.5677,65.5752,65.4399,65.5677,1880938.0
2020-01-27 09:40:00,87.23,87.23,87.16,87.19,1162794.0,65.5677,65.5677,65.5151,65.5377,1162794.0
2020-01-27 09:50:00,87.19,87.26,87.17,87.22,1554049.0,65.5377,65.5903,65.5226,65.5602,1554049.0
2020-01-27 10:00:00,87.23,87.23,87.16,87.2,1044057.0,65.5677,65.5677,65.5151,65.5452,1044057.0
2020-01-27 10:10:00,87.2,87.21,87.14,87.16,976166.0,65.5452,65.5527,65.5001,65.5151,976166.0
2020-01-27 10:20:00,87.16,87.24,87.14,87.23,782791.0,65.5151,65.5752,65.5001,65.5677,782791.0
2020-01-27 10:30:00,87.23,87.25,87.13,87.14,751296.0,65.5677,65.5828,65.4926,65.5001,751296.0
2020-01-27 10:40:00,87.14,87.15,87.07,87.12,404817.0,65.5001,65.5076,65.4475,65.485,404817.0
2020-01-27 10:50:00,87.12,87.13,87.04,87.13,496268.0,65.485,65.4926,65.4249,65.4926,496268.0
2020-01-27 11:00:00,87.12,87.16,87.06,87.06,578075.0,65.485,65.5151,65.4399,65.4399,578075.0
2020-01-27 11:10:00,87.06,87.07,87.0,87.03,1138348.0,65.4399,65.4475,65.3948,65.4174,1138348.0
2020-01-27 11:20:00,87.03,87.03,86.96,87.02,1899025.0,65.4174,65.4174,65.3648,65.4099,1899025.0
2020-01-27 11:30:00,87.02,87.06,86.99,87.04,979857.0,65.4099,65.4399,65.3873,65.4249,979857.0
2020-01-27 11:40:00,87.04,87.09,87.04,87.06,732231.0,65.4249,65.4625,65.4249,65.4399,732231.0
2020-01-27 11:50:00,87.06,87.15,87.06,87.13,394706.0,65.4399,65.5076,65.4399,65.4926,394706.0
2020-01-27 12:00:00,87.14,87.17,87.12,87.14,526523.0,65.5001,65.5226,65.485,65.5001,526523.0
2020-01-27 12:10:00,87.14,87.23,87.13,87.22,667747.0,65.5001,65.5677,65.4926,65.5602,667747.0
2020-01-27 12:20:00,87.22,87.27,87.19,87.2,818286.0,65.5602,65.5978,65.5377,65.5452,818286.0
2020-01-27 12:30:00,87.2,87.22,87.16,87.18,440661.0,65.5452,65.5602,65.5151,65.5301,440661.0
2020-01-27 12:40:00,87.18,87.21,87.18,87.19,345374.0,65.5301,65.5527,65.5301,65.5377,345374.0
2020-01-27 12:50:00,87.2,87.22,87.19,87.22,685476.0,65.5452,65.5602,65.5377,65.5602,685476.0
2020-01-27 13:00:00,87.22,87.26,87.21,87.25,274885.0,65.5602,65.5903,65.5527,65.5828,274885.0
2020-01-27 13:10:00,87.25,87.29,87.23,87.29,319105.0,65.5828,65.6128,65.5677,65.6128,319105.0
2020-01-27 13:20:00,87.29,87.31,87.28,87.31,446785.0,65.6128,65.6279,65.6053,65.6279,446785.0
2020-01-27 13:30:00,87.31,87.37,87.3,87.37,563843.0,65.6279,65.673,65.6203,65.673,563843.0
2020-01-27 13:40:00,87.37,87.38,87.34,87.36,607679.0,65.673,65.6805,65.6504,65.6654,607679.0
2020-01-27 13:50:00,87.37,87.37,87.32,87.33,127770.0,65.673,65.673,65.6354,65.6429,127770.0
2020-01-27 14:00:00,87.33,87.33,87.25,87.27,843519.0,65.6429,65.6429,65.5828,65.5978,843519.0
2020-01-27 14:10:00,87.27,87.31,87.25,87.29,333432.0,65.5978,65.6279,65.5828,65.6128,333432.0
2020-01-27 14:20:00,87.29,87.3,87.25,87.29,386983.0,65.6128,65.6203,65.5828,65.6128,386983.0
2020-01-27 14:30:00,87.29,87.33,87.27,87.32,1166246.0,65.6128,65.6429,65.5978,65.6354,1166246.0
2020-01-27 14:40:00,87.31,87.32,87.25,87.26,763184.0,65.6279,65.6354,65.5828,65.5903,763184.0
2020-01-27 14:50:00,87.25,87.26,87.2,87.25,387369.0,65.5828,65.5903,65.5452,65.5828,387369.0
2020-01-27 15:00:00,87.24,87.29,87.24,87.28,481585.0,65.5752,65.6128,65.5752,65.6053,481585.0
2020-01-27 15:10:00,87.28,87.31,87.26,87.3,839981.0,65.6053,65.6279,65.5903,65.6203,839981.0
2020-01-27 15:20:00,87.31,87.31,87.27,87.28,382917.0,65.6279,65.6279,65.5978,65.6053,382917.0
2020-01-27 15:30:00,87.27,87.28,87.19,87.2,1028763.0,65.5978,65.6053,65.5377,65.5452,1028763.0
2020-01-27 15:40:00,87.2,87.23,87.17,87.17,1013992.0,65.5452,65.5677,65.5226,65.5226,1013992.0
2020-01-27 15:50:00,87.17,87.18,87.09,87.09,2471980.0,65.5226,65.5301,65.4625,65.4625,2471980.0
2020-01-28 09:30:00,87.43,87.58,87.4,87.4,2775581.0,65.7181,65.8308,65.6955,65.6955,2775581.0
2020-01-28 09:40:00,87.4,87.46,87.39,87.45,1221780.0,65.6955,65.7406,65.688,65.7331,1221780.0
2020-01-28 09:50:00,87.45,87.47,87.43,87.45,485949.0,65.7331,65.7481,65.7181,65.7331,485949.0
2020-01-28 10:00:00,87.45,87.5,87.45,87.5,816404.0,65.7331,65.7707,65.7331,65.7707,816404.0
2020-01-28 10:10:00,87.5,87.55,87.49,87.53,472392.0,65.7707,65.8083,65.7632,65.7932,472392.0
2020-01-28 10:20:00,87.53,87.66,87.51,87.65,1739357.0,65.7932,65.8909,65.7782,65.8834,1739357.0
2020-01-28 10:30:00,87.65,87.66,87.6,87.62,1268202.0,65.8834,65.8909,65.8458,65.8609,1268202.0
2020-01-28 10:40:00,87.62,87.68,87.61,87.66,966089.0,65.8609,65.906,65.8534,65.8909,966089.0
2020-01-28 10:50:00,87.66,87.68,87.65,87.67,230683.0,65.8909,65.906,65.8834,65.8985,230683.0
2020-01-28 11:00:00,87.68,87.68,87.63,87.65,848728.0,65.906,65.906,65.8684,65.8834,848728.0
2020-01-28 11:10:00,87.65,87.72,87.64,87.7,413665.0,65.8834,65.936,65.8759,65.921,413665.0
2020-01-28 11:20:00,87.71,87.74,87.68,87.73,548897.0,65.9285,65.9511,65.906,65.9436,548897.0
2020-01-28 11:30:00,87.73,87.77,87.73,87.77,686667.0,65.9436,65.9736,65.9436,65.9736,686667.0
2020-01-28 11:40:00,87.77,87.78,87.73,87.73,284133.0,65.9736,65.9811,65.9436,65.9436,284133.0
2020-01-28 11:50:00,87.73,87.74,87.72,87.73,540683.0,65.9436,65.9511,65.936,65.9436,540683.0
2020-01-28 12:00:00,87.72,87.75,87.72,87.73,418568.0,65.936,65.9586,65.936,65.9436,418568.0
2020-01-28 12:10:00,87.72,87.72,87.7,87.72,597196.0,65.936,65.936,65.921,65.936,597196.0
2020-01-28 12:20:00,87.72,87.74,87.71,87.73,266572.0,65.936,65.9511,65.9285,65.9436,266572.0
2020-01-28 12:30:00,87.73,87.75,87.73,87.73,290059.0,65.9436,65.9586,65.9436,65.9436,290059.0
2020-01-28 12:40:00,87.73,87.74,87.72,87.73,416165.0,65.9436,65.9511,65.936,65.9436,416165.0
2020-01-28 12:50:00,87.73,87.73,87.71,87.73,185711.0,65.9436,65.9436,65.9285,65.9436,185711.0
2020-01-28 13:00:00,87.73,87.73,87.68,87.7,433709.0,65.9436,65.9436,65.906,65.921,433709.0
2020-01-28 13:10:00,87.7,87.72,87.69,87.71,215806.0,65.921,65.936,65.9135,65.9285,215806.0
2020-01-28 13:20:00,87.72,87.73,87.69,87.71,312394.0,65.936,65.9436,65.9135,65.9285,312394.0
2020-01-28 13:30:00,87.71,87.73,87.7,87.7,133823.0,65.9285,65.9436,65.921,65.921,133823.0
2020-01-28 13:40:00,87.71,87.78,87.7,87.78,308190.0,65.9285,65.9811,65.921,65.9811,308190.0
2020-01-28 13:50:00,87.78,87.82,87.76,87.79,1022685.0,65.9811,66.0112,65.9661,65.9887,1022685.0
2020-01-28 14:00:00,87.79,87.83,87.78,87.83,244157.0,65.9887,66.0187,65.9811,66.0187,244157.0
2020-01-28 14:10:00,87.83,87.88,87.82,87.85,484576.0,66.0187,66.0563,66.0112,66.0338,484576.0
2020-01-28 14:20:00,87.86,87.91,87.84,87.88,1109937.0,66.0413,66.0789,66.0262,66.0563,1109937.0
2020-01-28 14:30:00,87.88,87.96,87.87,87.94,2483533.0,66.0563,66.1164,66.0488,66.1014,2483533.0
2020-01-28 14:40:00,87.94,87.95,87.92,87.92,943233.0,66.1014,66.1089,66.0864,66.0864,943233.0
2020-01-28 14:50:00,87.92,87.93,87.89,87.9,385527.0,66.0864,66.0939,66.0638,66.0713,385527.0
2020-01-28 15:00:00,87.9,87.91,87.88,87.88,522804.0,66.0713,66.0789,66.0563,66.0563,522804.0
2020-01-28 15:10:00,87.88,87.89,87.85,87.89,992076.0,66.0563,66.0638,66.0338,66.0638,992076.0
2020-01-28 15:20:00,87.89,87.91,87.88,87.9,314638.0,66.0638,66.0789,66.0563,66.0713,314638.0
2020-01-28 15:30:00,87.9,87.91,87.83,87.83,619899.0,66.0713,66.0789,66.0187,66.0187,619899.0
2020-01-28 15:40:00,87.83,87.88,87.83,87.84,1011027.0,66.0187,66.0563,66.0187,66.0262,1011027.0
2020-01-28 15:50:00,87.85,87.85,87.81,87.84,1807105.0,66.0338,66.0338,66.0037,66.0262,1807105.0
2020-01-29 09:30:00,87.97,88.0,87.92,87.92,689314.0,66.124,66.1465,66.0864,66.0864,689314.0
2020-01-29 09:40:00,87.93,87.97,87.9,87.91,415645.0,66.0939,66.124,66.0713,66.0789,415645.0
2020-01-29 09:50:00,87.9,87.92,87.84,87.87,517885.0,66.0713,66.0864,66.0262,66.0488,517885.0
2020-01-29 10:00:00,87.86,87.86,87.79,87.83,453640.0,66.0413,66.0413,65.9887,66.0187,453640.0
2020-01-29 10:10:00,87.83,87.88,87.79,87.86,775840.0,66.0187,66.0563,65.9887,66.0413,775840.0
2020-01-29 10:20:00,87.86,87.92,87.85,87.91,691862.0,66.0413,66.0864,66.0338,66.0789,691862.0
2020-01-29 10:30:00,87.91,87.92,87.88,87.91,508054.0,66.0789,66.0864,66.0563,66.0789,508054.0
2020-01-29 10:40:00,87.91,87.93,87.89,87.89,521754.0,66.0789,66.0939,66.0638,66.0638,521754.0
2020-01-29 10:50:00,87.9,87.92,87.9,87.91,359502.0,66.0713,66.0864,66.0713,66.0789,359502.0
2020-01-29 11:00:00,87.91,87.92,87.9,87.91,656812.0,66.0789,66.0864,66.0713,66.0789,656812.0
2020-01-29 11:10:00,87.91,87.92,87.88,87.89,212017.0,66.0789,66.0864,66.0563,66.0638,212017.0
2020-01-29 11:20:00,87.89,87.91,87.88,87.91,732096.0,66.0638,66.0789,66.0563,66.0789,732096.0
2020-01-29 11:30:00,87.9,87.91,87.87,87.88,66106.0,66.0713,66.0789,66.0488,66.0563,66106.0
2020-01-29 11:40:00,87.89,87.91,87.87,87.89,127047.0,66.0638,66.0789,66.0488,66.0638,127047.0
2020-01-29 11:50:00,87.9,87.9,87.89,87.9,157365.0,66.0713,66.0713,66.0638,66.0713,157365.0
2020-01-29 12:00:00,87.9,87.92,87.89,87.92,273284.0,66.0713,66.0864,66.0638,66.0864,273284.0
2020-01-29 12:10:00,87.92,87.93,87.91,87.92,95514.0,66.0864,66.0939,66.0789,66.0864,95514.0
2020-01-29 12:20:00,87.92,87.93,87.91,87.93,248922.0,66.0864,66.0939,66.0789,66.0939,248922.0
2020-01-29 12:30:00,87.92,87.93,87.89,87.91,174992.0,66.0864,66.0939,66.0638,66.0789,174992.0
2020-01-29 12:40:00,87.9,87.9,87.89,87.9,73943.0,66.0713,66.0713,66.0638,66.0713,73943.0
2020-01-29 12:50:00,87.9,87.9,87.88,87.89,135291.0,66.0713,66.0713,66.0563,66.0638,135291.0
2020-01-29 13:00:00,87.9,87.9,87.87,87.88,110996.0,66.0713,66.0713,66.0488,66.0563,110996.0
2020-01-29 13:10:00,87.88,87.9,87.87,87.9,602108.0,66.0563,66.0713,66.0488,66.0713,602108.0
2020-01-29 13:20:00,87.9,87.91,87.89,87.91,43483.0,66.0713,66.0789,66.0638,66.0789,43483.0
2020-01-29 13:30:00,87.91,87.93,87.9,87.93,126404.0,66.0789,66.0939,66.0713,66.0939,126404.0
2020-01-29 13:40:00,87.92,87.93,87.92,87.93,81867.0,66.0864,66.0939,66.0864,66.0939,81867.0
2020-01-29 13:50:00,87.93,87.94,87.91,87.93,267823.0,66.0939,66.1014,66.0789,66.0939,267823.0
2020-01-29 14:00:00,87.94,87.97,87.91,87.95,279244.0,66.1014,66.124,66.0789,66.1089,279244.0
2020-01-29 14:10:00,87.95,87.97,87.94,87.97,113131.0,66.1089,66.124,66.1014,66.124,113131.0
2020-01-29 14:20:00,87.97,87.97,87.92,87.95,243161.0,66.124,66.124,66.0864,66.1089,243161.0
2020-01-29 14:30:00,87.95,87.96,87.92,87.95,300662.0,66.1089,66.1164,66.0864,66.1089,300662.0
2020-01-29 14:40:00,87.95,87.97,87.94,87.95,174958.0,66.1089,66.124,66.1014,66.1089,174958.0
2020-01-29 14:50:00,87.95,87.96,87.92,87.94,156627.0,66.1089,66.1164,66.0864,66.1014,156627.0
2020-01-29 15:00:00,87.94,87.94,87.87,87.88,384683.0,66.1014,66.1014,66.0488,66.0563,384683.0
2020-01-29 15:10:00,87.89,87.89,87.81,87.84,423198.0,66.0638,66.0638,66.0037,66.0262,423198.0
2020-01-29 15:20:00,87.84,87.87,87.79,87.87,236362.0,66.0262,66.0488,65.9887,66.0488,236362.0
2020-01-29 15:30:00,87.87,87.89,87.84,87.88,355794.0,66.0488,66.0638,66.0262,66.0563,355794.0
2020-01-29 15:40:00,87.88,87.89,87.82,87.84,616855.0,66.0563,66.0638,66.0112,66.0262,616855.0
2020-01-29 15:50:00,87.83,87.84,87.78,87.79,1215320.0,66.0187,66.0262,65.9811,65.9887,1215320.0
2020-01-30 09:30:00,87.51,87.67,87.5,87.66,955913.0,65.7782,65.8985,65.7707,65.8909,955913.0
2020-01-30 09:40:00,87.66,87.66,87.59,87.65,603666.0,65.8909,65.8909,65.8383,65.8834,603666.0
2020-01-30 09:50:00,87.65,87.66,87.59,87.59,329191.0,65.8834,65.8909,65.8383,65.8383,329191.0
2020-01-30 10:00:00,87.59,87.65,87.58,87.65,434613.0,65.8383,65.8834,65.8308,65.8834,434613.0
2020-01-30 10:10:00,87.64,87.65,87.57,87.58,169121.0,65.8759,65.8834,65.8233,65.8308,169121.0
2020-01-30 10:20:00,87.58,87.61,87.57,87.61,117616.0,65.8308,65.8534,65.8233,65.8534,117616.0
2020-01-30 10:30:00,87.61,87.61,87.55,87.55,203368.0,65.8534,65.8534,65.8083,65.8083,203368.0
2020-01-30 10:40:00,87.55,87.56,87.53,87.56,906967.0,65.8083,65.8158,65.7932,65.8158,906967.0
2020-01-30 10:50:00,87.55,87.55,87.5,87.51,566890.0,65.8083,65.8083,65.7707,65.7782,566890.0
2020-01-30 11:00:00,87.51,87.53,87.5,87.5,372458.0,65.7782,65.7932,65.7707,65.7707,372458.0
2020-01-30 11:10:00,87.5,87.57,87.5,87.57,268623.0,65.7707,65.8233,65.7707,65.8233,268623.0
2020-01-30 11:20:00,87.57,87.62,87.55,87.6,153411.0,65.8233,65.8609,65.8083,65.8458,153411.0
2020-01-30 11:30:00,87.6,87.63,87.59,87.6,176754.0,65.8458,65.8684,65.8383,65.8458,176754.0
2020-01-30 11:40:00,87.6,87.64,87.6,87.63,165092.0,65.8458,65.8759,65.8458,65.8684,165092.0
2020-01-30 11:50:00,87.64,87.67,87.63,87.64,167386.0,65.8759,65.8985,65.8684,65.8759,167386.0
2020-01-30 12:00:00,87.64,87.65,87.63,87.63,378332.0,65.8759,65.8834,65.8684,65.8684,378332.0
2020-01-30 12:10:00,87.63,87.65,87.62,87.65,111201.0,65.8684,65.8834,65.8609,65.8834,111201.0
2020-01-30 12:20:00,87.65,87.66,87.6,87.6,81181.0,65.8834,65.8909,65.8458,65.8458,81181.0
2020-01-30 12:30:00,87.6,87.62,87.51,87.52,536781.0,65.8458,65.8609,65.7782,65.7857,536781.0
2020-01-30 12:40:00,87.52,87.54,87.5,87.54,1140337.0,65.7857,65.8007,65.7707,65.8007,1140337.0
2020-01-30 12:50:00,87.53,87.58,87.52,87.56,107665.0,65.7932,65.8308,65.7857,65.8158,107665.0
2020-01-30 13:00:00,87.56,87.59,87.55,87.56,164560.0,65.8158,65.8383,65.8083,65.8158,164560.0
2020-01-30 13:10:00,87.56,87.59,87.55,87.56,124097.0,65.8158,65.8383,65.8083,65.8158,124097.0
2020-01-30 13:20:00,87.57,87.57,87.55,87.55,195224.0,65.8233,65.8233,65.8083,65.8083,195224.0
2020-01-30 13:30:00,87.55,87.6,87.54,87.59,264071.0,65.8083,65.8458,65.8007,65.8383,264071.0
2020-01-30 13:40:00,87.59,87.61,87.58,87.58,151712.0,65.8383,65.8534,65.8308,65.8308,151712.0
2020-01-30 13:50:00,87.58,87.58,87.55,87.57,131274.0,65.8308,65.8308,65.8083,65.8233,131274.0
2020-01-30 14:00:00,87.58,87.63,87.58,87.63,148754.0,65.8308,65.8684,65.8308,65.8684,148754.0
2020-01-30 14:10:00,87.63,87.66,87.63,87.66,108110.0,65.8684,65.8909,65.8684,65.8909,108110.0
2020-01-30 14:20:00,87.66,87.67,87.64,87.65,206243.0,65.8909,65.8985,65.8759,65.8834,206243.0
2020-01-30 14:30:00,87.65,87.66,87.62,87.64,188628.0,65.8834,65.8909,65.8609,65.8759,188628.0
2020-01-30 14:40:00,87.65,87.74,87.63,87.73,406287.0,65.8834,65.9511,65.8684,65.9436,406287.0
2020-01-30 14:50:00,87.73,87.76,87.69,87.73,1370444.0,65.9436,65.9661,65.9135,65.9436,1370444.0
2020-01-30 15:00:00,87.74,87.8,87.73,87.73,656592.0,65.9511,65.9962,65.9436,65.9436,656592.0
2020-01-30 15:10:00,87.73,87.79,87.73,87.78,1122305.0,65.9436,65.9887,65.9436,65.9811,1122305.0
2020-01-30 15:20:00,87.78,87.81,87.77,87.79,245656.0,65.9811,66.0037,65.9736,65.9887,245656.0
2020-01-30 15:30:00,87.79,87.82,87.77,87.81,662219.0,65.9887,66.0112,65.9736,66.0037,662219.0
2020-01-30 15:40:00,87.82,87.88,87.81,87.87,2093860.0,66.0112,66.0563,66.0037,66.0488,2093860.0
2020-01-30 15:50:00,87.86,87.91,87.85,87.89,1548459.0,66.0413,66.0789,66.0338,66.0638,1548459.0
2020-01-31 09:30:00,87.8,87.8,87.68,87.74,241105.0,65.9962,65.9962,65.906,65.9511,241105.0
2020-01-31 09:40:00,87.73,87.74,87.7,87.71,417306.0,65.9436,65.9511,65.921,65.9285,417306.0
2020-01-31 09:50:00,87.71,87.74,87.68,87.73,365599.0,65.9285,65.9511,65.906,65.9436,365599.0
2020-01-31 10:00:00,87.73,87.74,87.66,87.67,1497604.0,65.9436,65.9511,65.8909,65.8985,1497604.0
2020-01-31 10:10:00,87.66,87.69,87.63,87.66,459565.0,65.8909,65.9135,65.8684,65.8909,459565.0
2020-01-31 10:20:00,87.67,87.69,87.63,87.63,1293888.0,65.8985,65.9135,65.8684,65.8684,1293888.0
2020-01-31 10:30:00,87.63,87.65,87.62,87.63,695333.0,65.8684,65.8834,65.8609,65.8684,695333.0
2020-01-31 10:40:00,87.63,87.65,87.61,87.61,508207.0,65.8684,65.8834,65.8534,65.8534,508207.0
2020-01-31 10:50:00,87.61,87.61,87.55,87.55,787785.0,65.8534,65.8534,65.8083,65.8083,787785.0
2020-01-31 11:00:00,87.55,87.6,87.54,87.55,661724.0,65.8083,65.8458,65.8007,65.8083,661724.0
2020-01-31 11:10:00,87.54,87.6,87.48,87.56,477553.0,65.8007,65.8458,65.7556,65.8158,477553.0
2020-01-31 11:20:00,87.56,87.57,87.51,87.52,929539.0,65.8158,65.8233,65.7782,65.7857,929539.0
2020-01-31 11:30:00,87.52,87.61,87.51,87.56,864381.0,65.7857,65.8534,65.7782,65.8158,864381.0
2020-01-31 11:40:00,87.56,87.64,87.55,87.61,517010.0,65.8158,65.8759,65.8083,65.8534,517010.0
2020-01-31 11:50:00,87.61,87.66,87.59,87.65,262947.0,65.8534,65.8909,65.8383,65.8834,262947.0
2020-01-31 12:00:00,87.65,87.66,87.59,87.59,174096.0,65.8834,65.8909,65.8383,65.8383,174096.0
2020-01-31 12:10:00,87.6,87.6,87.54,87.56,748022.0,65.8458,65.8458,65.8007,65.8158,748022.0
2020-01-31 12:20:00,87.56,87.59,87.55,87.59,349965.0,65.8158,65.8383,65.8083,65.8383,349965.0
2020-01-31 12:30:00,87.58,87.59,87.49,87.5,802050.0,65.8308,65.8383,65.7632,65.7707,802050.0
2020-01-31 12:40:00,87.49,87.57,87.48,87.54,415755.0,65.7632,65.8233,65.7556,65.8007,415755.0
2020-01-31 12:50:00,87.53,87.56,87.49,87.52,268025.0,65.7932,65.8158,65.7632,65.7857,268025.0
2020-01-31 13:00:00,87.51,87.56,87.51,87.53,150018.0,65.7782,65.8158,65.7782,65.7932,150018.0
2020-01-31 13:10:00,87.53,87.55,87.52,87.53,576702.0,65.7932,65.8083,65.7857,65.7932,576702.0
2020-01-31 13:20:00,87.53,87.56,87.52,87.54,260108.0,65.7932,65.8158,65.7857,65.8007,260108.0
2020-01-31 13:30:00,87.53,87.53,87.43,87.44,3020319.0,65.7932,65.7932,65.7181,65.7256,3020319.0
2020-01-31 13:40:00,87.45,87.46,87.39,87.45,740189.0,65.7331,65.7406,65.688,65.7331,740189.0
2020-01-31 13:50:00,87.45,87.49,87.43,87.48,583000.0,65.7331,65.7632,65.7181,65.7556,583000.0
2020-01-31 14:00:00,87.49,87.54,87.48,87.53,356839.0,65.7632,65.8007,65.7556,65.7932,356839.0
2020-01-31 14:10:00,87.53,87.56,87.51,87.55,940531.0,65.7932,65.8158,65.7782,65.8083,940531.0
2020-01-31 14:20:00,87.55,87.55,87.49,87.5,419691.0,65.8083,65.8083,65.7632,65.7707,419691.0
2020-01-31 14:30:00,87.5,87.58,87.49,87.54,277556.0,65.7707,65.8308,65.7632,65.8007,277556.0
2020-01-31 14:40:00,87.54,87.55,87.49,87.52,615818.0,65.8007,65.8083,65.7632,65.7857,615818.0
2020-01-31 14:50:00,87.52,87.55,87.51,87.52,1057607.0,65.7857,65.8083,65.7782,65.7857,1057607.0
2020-01-31 15:00:00,87.52,87.54,87.45,87.46,962817.0,65.7857,65.8007,65.7331,65.7406,962817.0
2020-01-31 15:10:00,87.46,87.46,87.42,87.45,666573.0,65.7406,65.7406,65.7105,65.7331,666573.0
2020-01-31 15:20:00,87.45,87.46,87.42,87.44,1278439.0,65.7331,65.7406,65.7105,65.7256,1278439.0
2020-01-31 15:30:00,87.44,87.45,87.4,87.41,1409486.0,65.7256,65.7331,65.6955,65.703,1409486.0
2020-01-31 15:40:00,87.42,87.54,87.4,87.51,1237182.0,65.7105,65.8007,65.6955,65.7782,1237182.0
2020-01-31 15:50:00,87.51,87.55,87.49,87.53,2521618.0,65.7782,65.8083,65.7632,65.7932,2521618.0
2020-02-03 09:30:00,87.33,87.42,87.3,87.41,328306.0,65.9184,65.9864,65.8958,65.9788,328306.0
2020-02-03 09:40:00,87.41,87.42,87.35,87.39,563017.0,65.9788,65.9864,65.9335,65.9637,563017.0
2020-02-03 09:50:00,87.4,87.43,87.39,87.4,1355497.0,65.9713,65.9939,65.9637,65.9713,1355497.0
2020-02-03 10:00:00,87.4,87.46,87.38,87.4,1017276.0,65.9713,66.0166,65.9562,65.9713,1017276.0
2020-02-03 10:10:00,87.4,87.46,87.39,87.45,469430.0,65.9713,66.0166,65.9637,66.009,469430.0
2020-02-03 10:20:00,87.46,87.46,87.43,87.45,474793.0,66.0166,66.0166,65.9939,66.009,474793.0
2020-02-03 10:30:00,87.45,87.47,87.4,87.41,150621.0,66.009,66.0241,65.9713,65.9788,150621.0
2020-02-03 10:40:00,87.4,87.41,87.35,87.35,280577.0,65.9713,65.9788,65.9335,65.9335,280577.0
2020-02-03 10:50:00,87.35,87.36,87.32,87.34,623842.0,65.9335,65.9411,65.9109,65.926,623842.0
2020-02-03 11:00:00,87.33,87.35,87.31,87.34,188790.0,65.9184,65.9335,65.9033,65.926,188790.0
2020-02-03 11:10:00,87.33,87.35,87.31,87.33,344425.0,65.9184,65.9335,65.9033,65.9184,344425.0
2020-02-03 11:20:00,87.33,87.34,87.29,87.3,326741.0,65.9184,65.926,65.8882,65.8958,326741.0
2020-02-03 11:30:00,87.3,87.31,87.27,87.28,224035.0,65.8958,65.9033,65.8732,65.8807,224035.0
2020-02-03 11:40:00,87.27,87.28,87.25,87.27,416948.0,65.8732,65.8807,65.8581,65.8732,416948.0
2020-02-03 11:50:00,87.27,87.31,87.26,87.31,253436.0,65.8732,65.9033,65.8656,65.9033,253436.0
2020-02-03 12:00:00,87.3,87.32,87.3,87.3,94623.0,65.8958,65.9109,65.8958,65.8958,94623.0
2020-02-03 12:10:00,87.3,87.31,87.29,87.31,131714.0,65.8958,65.9033,65.8882,65.9033,131714.0
2020-02-03 12:20:00,87.31,87.33,87.3,87.33,276718.0,65.9033,65.9184,65.8958,65.9184,276718.0
2020-02-03 12:30:00,87.33,87.33,87.31,87.32,84983.0,65.9184,65.9184,65.9033,65.9109,84983.0
2020-02-03 12:40:00,87.32,87.35,87.31,87.34,165877.0,65.9109,65.9335,65.9033,65.926,165877.0
2020-02-03 12:50:00,87.34,87.35,87.33,87.34,313784.0,65.926,65.9335,65.9184,65.926,313784.0
2020-02-03 13:00:00,87.34,87.34,87.32,87.33,355068.0,65.926,65.926,65.9109,65.9184,355068.0
2020-02-03 13:10:00,87.32,87.33,87.27,87.31,1697671.0,65.9109,65.9184,65.8732,65.9033,1697671.0
2020-02-03 13:20:00,87.31,87.32,87.29,87.3,224158.0,65.9033,65.9109,65.8882,65.8958,224158.0
2020-02-03 13:30:00,87.3,87.31,87.28,87.29,419399.0,65.8958,65.9033,65.8807,65.8882,419399.0
2020-02-03 13:40:00,87.28,87.29,87.24,87.25,325112.0,65.8807,65.8882,65.8505,65.8581,325112.0
2020-02-03 13:50:00,87.25,87.25,87.23,87.23,249211.0,65.8581,65.8581,65.843,65.843,249211.0
2020-02-03 14:00:00,87.23,87.24,87.17,87.19,728492.0,65.843,65.8505,65.7977,65.8128,728492.0
2020-02-03 14:10:00,87.19,87.2,87.18,87.19,702627.0,65.8128,65.8203,65.8052,65.8128,702627.0
2020-02-03 14:20:00,87.19,87.23,87.19,87.2,535200.0,65.8128,65.843,65.8128,65.8203,535200.0
2020-02-03 14:30:00,87.2,87.22,87.18,87.2,697711.0,65.8203,65.8354,65.8052,65.8203,697711.0
2020-02-03 14:40:00,87.2,87.2,87.19,87.2,139070.0,65.8203,65.8203,65.8128,65.8203,139070.0
2020-02-03 14:50:00,87.2,87.22,87.19,87.21,238904.0,65.8203,65.8354,65.8128,65.8279,238904.0
2020-02-03 15:00:00,87.21,87.23,87.2,87.22,389406.0,65.8279,65.843,65.8203,65.8354,389406.0
2020-02-03 15:10:00,87.22,87.23,87.21,87.23,142135.0,65.8354,65.843,65.8279,65.843,142135.0
2020-02-03 15:20:00,87.23,87.26,87.22,87.26,417788.0,65.843,65.8656,65.8354,65.8656,417788.0
2020-02-03 15:30:00,87.26,87.28,87.25,87.26,989171.0,65.8656,65.8807,65.8581,65.8656,989171.0
2020-02-03 15:40:00,87.26,87.26,87.17,87.17,617274.0,65.8656,65.8656,65.7977,65.7977,617274.0
2020-02-03 15:50:00,87.17,87.19,87.12,87.16,3027634.0,65.7977,65.8128,65.7599,65.7901,3027634.0
2020-02-04 09:30:00,87.5,87.53,87.49,87.51,909326.0,66.0468,66.0694,66.0392,66.0543,909326.0
2020-02-04 09:40:00,87.51,87.62,87.51,87.62,839524.0,66.0543,66.1373,66.0543,66.1373,839524.0
2020-02-04 09:50:00,87.62,87.63,87.55,87.56,916932.0,66.1373,66.1449,66.0845,66.092,916932.0
2020-02-04 10:00:00,87.56,87.57,87.51,87.52,820628.0,66.092,66.0996,66.0543,66.0619,820628.0
2020-02-04 10:10:00,87.52,87.52,87.48,87.51,668137.0,66.0619,66.0619,66.0317,66.0543,668137.0
2020-02-04 10:20:00,87.52,87.56,87.51,87.56,289743.0,66.0619,66.092,66.0543,66.092,289743.0
2020-02-04 10:30:00,87.56,87.59,87.55,87.58,290164.0,66.092,66.1147,66.0845,66.1071,290164.0
2020-02-04 10:40:00,87.58,87.59,87.55,87.56,337398.0,66.1071,66.1147,66.0845,66.092,337398.0
2020-02-04 10:50:00,87.56,87.58,87.55,87.56,142589.0,66.092,66.1071,66.0845,66.092,142589.0
2020-02-04 11:00:00,87.57,87.6,87.56,87.58,1096281.0,66.0996,66.1222,66.092,66.1071,1096281.0
2020-02-04 11:10:00,87.58,87.6,87.57,87.59,332579.0,66.1071,66.1222,66.0996,66.1147,332579.0
2020-02-04 11:20:00,87.59,87.61,87.59,87.61,193756.0,66.1147,66.1298,66.1147,66.1298,193756.0
2020-02-04 11:30:00,87.61,87.65,87.6,87.65,422699.0,66.1298,66.16,66.1222,66.16,422699.0
2020-02-04 11:40:00,87.65,87.65,87.64,87.65,156417.0,66.16,66.16,66.1524,66.16,156417.0
2020-02-04 11:50:00,87.65,87.65,87.62,87.63,297658.0,66.16,66.16,66.1373,66.1449,297658.0
2020-02-04 12:00:00,87.63,87.63,87.62,87.63,64227.0,66.1449,66.1449,66.1373,66.1449,64227.0
2020-02-04 12:10:00,87.63,87.64,87.6,87.63,222839.0,66.1449,66.1524,66.1222,66.1449,222839.0
2020-02-04 12:20:00,87.63,87.64,87.63,87.64,225124.0,66.1449,66.1524,66.1449,66.1524,225124.0
2020-02-04 12:30:00,87.64,87.64,87.61,87.63,156949.0,66.1524,66.1524,66.1298,66.1449,156949.0
2020-02-04 12:40:00,87.63,87.63,87.6,87.62,110366.0,66.1449,66.1449,66.1222,66.1373,110366.0
2020-02-04 12:50:00,87.63,87.63,87.62,87.62,114323.0,66.1449,66.1449,66.1373,66.1373,114323.0
2020-02-04 13:00:00,87.63,87.63,87.62,87.62,401258.0,66.1449,66.1449,66.1373,66.1373,401258.0
2020-02-04 13:10:00,87.62,87.63,87.6,87.6,41629.0,66.1373,66.1449,66.1222,66.1222,41629.0
2020-02-04 13:20:00,87.61,87.61,87.56,87.58,242194.0,66.1298,66.1298,66.092,66.1071,242194.0
2020-02-04 13:30:00,87.58,87.61,87.58,87.6,355472.0,66.1071,66.1298,66.1071,66.1222,355472.0
2020-02-04 13:40:00,87.61,87.61,87.58,87.59,363180.0,66.1298,66.1298,66.1071,66.1147,363180.0
2020-02-04 13:50:00,87.59,87.59,87.58,87.59,50826.0,66.1147,66.1147,66.1071,66.1147,50826.0
2020-02-04 14:00:00,87.59,87.62,87.58,87.62,482922.0,66.1147,66.1373,66.1071,66.1373,482922.0
2020-02-04 14:10:00,87.61,87.62,87.59,87.59,1997641.0,66.1298,66.1373,66.1147,66.1147,1997641.0
2020-02-04 14:20:00,87.59,87.6,87.58,87.59,111895.0,66.1147,66.1222,66.1071,66.1147,111895.0
2020-02-04 14:30:00,87.59,87.6,87.58,87.59,275881.0,66.1147,66.1222,66.1071,66.1147,275881.0
2020-02-04 14:40:00,87.59,87.61,87.59,87.59,376297.0,66.1147,66.1298,66.1147,66.1147,376297.0
2020-02-04 14:50:00,87.59,87.6,87.59,87.59,229309.0,66.1147,66.1222,66.1147,66.1147,229309.0
2020-02-04 15:00:00,87.59,87.6,87.58,87.59,267788.0,66.1147,66.1222,66.1071,66.1147,267788.0
2020-02-04 15:10:00,87.59,87.61,87.59,87.61,295872.0,66.1147,66.1298,66.1147,66.1298,295872.0
2020-02-04 15:20:00,87.6,87.64,87.6,87.64,349473.0,66.1222,66.1524,66.1222,66.1524,349473.0
2020-02-04 15:30:00,87.63,87.65,87.63,87.63,421307.0,66.1449,66.16,66.1449,66.1449,421307.0
2020-02-04 15:40:00,87.63,87.64,87.61,87.64,384652.0,66.1449,66.1524,66.1298,66.1524,384652.0
2020-02-04 15:50:00,87.63,87.69,87.63,87.67,2088831.0,66.1449,66.1902,66.1449,66.1751,2088831.0
2020-02-05 09:30:00,87.88,87.94,87.85,87.9,2859792.0,66.3336,66.3789,66.3109,66.3487,2859792.0
2020-02-05 09:40:00,87.9,87.93,87.85,87.92,1352268.0,66.3487,66.3713,66.3109,66.3638,1352268.0
2020-02-05 09:50:00,87.92,87.93,87.89,87.91,1246265.0,66.3638,66.3713,66.3411,66.3562,1246265.0
2020-02-05 10:00:00,87.91,87.95,87.9,87.92,2401445.0,66.3562,66.3864,66.3487,66.3638,2401445.0
2020-02-05 10:10:00,87.92,87.92,87.84,87.88,1161677.0,66.3638,66.3638,66.3034,66.3336,1161677.0
2020-02-05 10:20:00,87.88,87.92,87.86,87.88,277768.0,66.3336,66.3638,66.3185,66.3336,277768.0
2020-02-05 10:30:00,87.89,87.9,87.85,87.87,672724.0,66.3411,66.3487,66.3109,66.326,672724.0
2020-02-05 10:40:00,87.87,87.92,87.83,87.88,1576236.0,66.326,66.3638,66.2958,66.3336,1576236.0
2020-02-05 10:50:00,87.88,87.92,87.87,87.9,1261742.0,66.3336,66.3638,66.326,66.3487,1261742.0
2020-02-05 11:00:00,87.9,87.9,87.87,87.9,507089.0,66.3487,66.3487,66.326,66.3487,507089.0
2020-02-05 11:10:00,87.9,87.93,87.88,87.92,281345.0,66.3487,66.3713,66.3336,66.3638,281345.0
2020-02-05 11:20:00,87.91,87.94,87.91,87.93,303469.0,66.3562,66.3789,66.3562,66.3713,303469.0
2020-02-05 11:30:00,87.93,87.94,87.91,87.92,420689.0,66.3713,66.3789,66.3562,66.3638,420689.0
2020-02-05 11:40:00,87.91,87.93,87.9,87.93,866999.0,66.3562,66.3713,66.3487,66.3713,866999.0
2020-02-05 11:50:00,87.93,87.94,87.92,87.94,184460.0,66.3713,66.3789,66.3638,66.3789,184460.0
2020-02-05 12:00:00,87.94,87.94,87.93,87.94,252057.0,66.3789,66.3789,66.3713,66.3789,252057.0
2020-02-05 12:10:00,87.94,87.95,87.93,87.95,320069.0,66.3789,66.3864,66.3713,66.3864,320069.0
2020-02-05 12:20:00,87.94,87.95,87.91,87.94,405464.0,66.3789,66.3864,66.3562,66.3789,405464.0
2020-02-05 12:30:00,87.94,87.95,87.92,87.95,159766.0,66.3789,66.3864,66.3638,66.3864,159766.0
2020-02-05 12:40:00,87.95,87.95,87.93,87.94,152575.0,66.3864,66.3864,66.3713,66.3789,152575.0
2020-02-05 12:50:00,87.94,87.95,87.91,87.92,213489.0,66.3789,66.3864,66.3562,66.3638,213489.0
2020-02-05 13:00:00,87.92,87.92,87.89,87.9,208559.0,66.3638,66.3638,66.3411,66.3487,208559.0
2020-02-05 13:10:00,87.91,87.91,87.89,87.9,121376.0,66.3562,66.3562,66.3411,66.3487,121376.0
2020-02-05 13:20:00,87.9,87.91,87.89,87.91,120126.0,66.3487,66.3562,66.3411,66.3562,120126.0
2020-02-05 13:30:00,87.91,87.93,87.9,87.92,645756.0,66.3562,66.3713,66.3487,66.3638,645756.0
2020-02-05 13:40:00,87.92,87.94,87.91,87.94,331812.0,66.3638,66.3789,66.3562,66.3789,331812.0
2020-02-05 13:50:00,87.94,87.94,87.92,87.92,234334.0,66.3789,66.3789,66.3638,66.3638,234334.0
2020-02-05 14:00:00,87.92,87.93,87.9,87.92,171555.0,66.3638,66.3713,66.3487,66.3638,171555.0
2020-02-05 14:10:00,87.92,87.93,87.91,87.92,141156.0,66.3638,66.3713,66.3562,66.3638,141156.0
2020-02-05 14:20:00,87.92,87.93,87.92,87.93,131435.0,66.3638,66.3713,66.3638,66.3713,131435.0
2020-02-05 14:30:00,87.93,87.93,87.92,87.93,193022.0,66.3713,66.3713,66.3638,66.3713,193022.0
2020-02-05 14:40:00,87.92,87.94,87.92,87.94,466442.0,66.3638,66.3789,66.3638,66.3789,466442.0
2020-02-05 14:50:00,87.94,87.97,87.93,87.97,397613.0,66.3789,66.4015,66.3713,66.4015,397613.0
2020-02-05 15:00:00,87.96,87.98,87.95,87.97,791861.0,66.394,66.4091,66.3864,66.4015,791861.0
2020-02-05 15:10:00,87.97,87.97,87.96,87.97,399061.0,66.4015,66.4015,66.394,66.4015,399061.0
2020-02-05 15:20:00,87.97,87.98,87.95,87.95,1056066.0,66.4015,66.4091,66.3864,66.3864,1056066.0
2020-02-05 15:30:00,87.95,87.98,87.95,87.98,690680.0,66.3864,66.4091,66.3864,66.4091,690680.0
2020-02-05 15:40:00,87.98,88.0,87.95,88.0,426260.0,66.4091,66.4242,66.3864,66.4242,426260.0
2020-02-05 15:50:00,88.0,88.06,87.98,88.0,2931061.0,66.4242,66.4695,66.4091,66.4242,2931061.0
2020-02-06 09:30:00,88.0,88.0,87.92,87.92,407093.0,66.4242,66.4242,66.3638,66.3638,407093.0
2020-02-06 09:40:00,87.92,87.93,87.89,87.91,665709.0,66.3638,66.3713,66.3411,66.3562,665709.0
2020-02-06 09:50:00,87.9,87.96,87.87,87.95,248386.0,66.3487,66.394,66.326,66.3864,248386.0
2020-02-06 10:00:00,87.96,87.98,87.93,87.95,498730.0,66.394,66.4091,66.3713,66.3864,498730.0
2020-02-06 10:10:00,87.95,87.98,87.89,87.9,524166.0,66.3864,66.4091,66.3411,66.3487,524166.0
2020-02-06 10:20:00,87.9,87.92,87.87,87.91,223629.0,66.3487,66.3638,66.326,66.3562,223629.0
2020-02-06 10:30:00,87.92,87.97,87.9,87.97,1477741.0,66.3638,66.4015,66.3487,66.4015,1477741.0
2020-02-06 10:40:00,87.96,87.98,87.92,87.95,215614.0,66.394,66.4091,66.3638,66.3864,215614.0
2020-02-06 10:50:00,87.95,87.97,87.91,87.96,147388.0,66.3864,66.4015,66.3562,66.394,147388.0
2020-02-06 11:00:00,87.95,88.01,87.94,88.0,258933.0,66.3864,66.4317,66.3789,66.4242,258933.0
2020-02-06 11:10:00,88.01,88.06,88.0,88.05,516710.0,66.4317,66.4695,66.4242,66.4619,516710.0
2020-02-06 11:20:00,88.05,88.08,88.04,88.05,987955.0,66.4619,66.4846,66.4544,66.4619,987955.0
2020-02-06 11:30:00,88.05,88.08,88.02,88.03,315625.0,66.4619,66.4846,66.4393,66.4468,315625.0
2020-02-06 11:40:00,88.03,88.04,87.98,88.0,206326.0,66.4468,66.4544,66.4091,66.4242,206326.0
2020-02-06 11:50:00,87.99,88.0,87.97,87.98,164517.0,66.4166,66.4242,66.4015,66.4091,164517.0
2020-02-06 12:00:00,87.97,88.03,87.97,88.02,397742.0,66.4015,66.4468,66.4015,66.4393,397742.0
2020-02-06 12:10:00,88.03,88.04,88.02,88.04,129268.0,66.4468,66.4544,66.4393,66.4544,129268.0
2020-02-06 12:20:00,88.04,88.1,88.03,88.09,315632.0,66.4544,66.4997,66.4468,66.4921,315632.0
2020-02-06 12:30:00,88.09,88.13,88.09,88.13,362635.0,66.4921,66.5223,66.4921,66.5223,362635.0
2020-02-06 12:40:00,88.13,88.15,88.11,88.12,557359.0,66.5223,66.5374,66.5072,66.5147,557359.0
2020-02-06 12:50:00,88.12,88.12,88.1,88.12,259307.0,66.5147,66.5147,66.4997,66.5147,259307.0
2020-02-06 13:00:00,88.12,88.12,88.08,88.09,361100.0,66.5147,66.5147,66.4846,66.4921,361100.0
2020-02-06 13:10:00,88.09,88.09,88.07,88.08,197626.0,66.4921,66.4921,66.477,66.4846,197626.0
2020-02-06 13:20:00,88.08,88.08,88.05,88.06,345812.0,66.4846,66.4846,66.4619,66.4695,345812.0
2020-02-06 13:30:00,88.05,88.06,88.02,88.03,198520.0,66.4619,66.4695,66.4393,66.4468,198520.0
2020-02-06 13:40:00,88.03,88.06,88.02,88.06,470918.0,66.4468,66.4695,66.4393,66.4695,470918.0
2020-02-06 13:50:00,88.06,88.08,88.05,88.08,239988.0,66.4695,66.4846,66.4619,66.4846,239988.0
2020-02-06 14:00:00,88.07,88.08,88.06,88.08,229587.0,66.477,66.4846,66.4695,66.4846,229587.0
2020-02-06 14:10:00,88.08,88.1,88.07,88.09,893851.0,66.4846,66.4997,66.477,66.4921,893851.0
2020-02-06 14:20:00,88.09,88.09,88.07,88.09,232617.0,66.4921,66.4921,66.477,66.4921,232617.0
2020-02-06 14:30:00,88.09,88.1,88.07,88.09,238166.0,66.4921,66.4997,66.477,66.4921,238166.0
2020-02-06 14:40:00,88.09,88.09,88.07,88.08,69302.0,66.4921,66.4921,66.477,66.4846,69302.0
2020-02-06 14:50:00,88.08,88.09,88.07,88.08,241318.0,66.4846,66.4921,66.477,66.4846,241318.0
2020-02-06 15:00:00,88.07,88.08,88.07,88.08,102729.0,66.477,66.4846,66.477,66.4846,102729.0
2020-02-06 15:10:00,88.08,88.09,88.06,88.06,281891.0,66.4846,66.4921,66.4695,66.4695,281891.0
2020-02-06 15:20:00,88.06,88.07,88.05,88.06,176751.0,66.4695,66.477,66.4619,66.4695,176751.0
2020-02-06 15:30:00,88.06,88.08,88.04,88.08,671613.0,66.4695,66.4846,66.4544,66.4846,671613.0
2020-02-06 15:40:00,88.07,88.08,88.06,88.06,347875.0,66.477,66.4846,66.4695,66.4695,347875.0
2020-02-06 15:50:00,88.07,88.1,88.06,88.1,1444257.0,66.477,66.4997,66.4695,66.4997,1444257.0
2020-02-07 09:30:00,87.99,88.02,87.88,87.94,619218.0,66.4166,66.4393,66.3336,66.3789,619218.0
2020-02-07 09:40:00,87.94,87.96,87.91,87.95,689628.0,66.3789,66.394,66.3562,66.3864,689628.0
2020-02-07 09:50:00,87.96,87.98,87.93,87.94,257761.0,66.394,66.4091,66.3713,66.3789,257761.0
2020-02-07 10:00:00,87.94,87.95,87.89,87.92,516887.0,66.3789,66.3864,66.3411,66.3638,516887.0
2020-02-07 10:10:00,87.93,87.95,87.92,87.95,797524.0,66.3713,66.3864,66.3638,66.3864,797524.0
2020-02-07 10:20:00,87.95,87.96,87.93,87.94,326867.0,66.3864,66.394,66.3713,66.3789,326867.0
2020-02-07 10:30:00,87.95,87.97,87.94,87.95,218577.0,66.3864,66.4015,66.3789,66.3864,218577.0
2020-02-07 10:40:00,87.95,87.99,87.95,87.97,252149.0,66.3864,66.4166,66.3864,66.4015,252149.0
2020-02-07 10:50:00,87.97,87.99,87.96,87.97,370569.0,66.4015,66.4166,66.394,66.4015,370569.0
2020-02-07 11:00:00,87.97,87.99,87.96,87.97,641175.0,66.4015,66.4166,66.394,66.4015,641175.0
2020-02-07 11:10:00,87.96,87.97,87.95,87.97,106123.0,66.394,66.4015,66.3864,66.4015,106123.0
2020-02-07 11:20:00,87.97,88.02,87.96,88.01,247308.0,66.4015,66.4393,66.394,66.4317,247308.0
2020-02-07 11:30:00,88.0,88.03,87.98,87.98,132773.0,66.4242,66.4468,66.4091,66.4091,132773.0
2020-02-07 11:40:00,87.98,88.0,87.96,87.97,318599.0,66.4091,66.4242,66.394,66.4015,318599.0
2020-02-07 11:50:00,87.97,88.01,87.96,88.01,205603.0,66.4015,66.4317,66.394,66.4317,205603.0
2020-02-07 12:00:00,88.01,88.02,87.99,88.01,111337.0,66.4317,66.4393,66.4166,66.4317,111337.0
2020-02-07 12:10:00,88.01,88.01,88.0,88.0,49656.0,66.4317,66.4317,66.4242,66.4242,49656.0
2020-02-07 12:20:00,88.01,88.01,88.0,88.01,26923.0,66.4317,66.4317,66.4242,66.4317,26923.0
2020-02-07 12:30:00,88.01,88.01,87.98,87.99,73806.0,66.4317,66.4317,66.4091,66.4166,73806.0
2020-02-07 12:40:00,87.99,88.0,87.96,87.97,810805.0,66.4166,66.4242,66.394,66.4015,810805.0
2020-02-07 12:50:00,87.98,87.99,87.97,87.98,25945.0,66.4091,66.4166,66.4015,66.4091,25945.0
2020-02-07 13:00:00,87.98,87.99,87.97,87.98,52060.0,66.4091,66.4166,66.4015,66.4091,52060.0
2020-02-07 13:10:00,87.98,88.0,87.98,88.0,92466.0,66.4091,66.4242,66.4091,66.4242,92466.0
2020-02-07 13:20:00,88.0,88.02,87.99,88.02,84834.0,66.4242,66.4393,66.4166,66.4393,84834.0
2020-02-07 13:30:00,88.02,88.03,87.97,87.98,452210.0,66.4393,66.4468,66.4015,66.4091,452210.0
2020-02-07 13:40:00,87.98,87.98,87.95,87.96,124689.0,66.4091,66.4091,66.3864,66.394,124689.0
2020-02-07 13:50:00,87.96,87.97,87.93,87.94,343535.0,66.394,66.4015,66.3713,66.3789,343535.0
2020-02-07 14:00:00,87.94,87.97,87.91,87.95,468423.0,66.3789,66.4015,66.3562,66.3864,468423.0
2020-02-07 14:10:00,87.95,87.98,87.94,87.97,103823.0,66.3864,66.4091,66.3789,66.4015,103823.0
2020-02-07 14:20:00,87.97,87.98,87.95,87.98,89476.0,66.4015,66.4091,66.3864,66.4091,89476.0
2020-02-07 14:30:00,87.99,88.01,87.98,88.0,132834.0,66.4166,66.4317,66.4091,66.4242,132834.0
2020-02-07 14:40:00,88.01,88.05,88.0,88.02,272218.0,66.4317,66.4619,66.4242,66.4393,272218.0
2020-02-07 14:50:00,88.02,88.03,88.0,88.02,256497.0,66.4393,66.4468,66.4242,66.4393,256497.0
2020-02-07 15:00:00,88.02,88.03,88.0,88.01,208332.0,66.4393,66.4468,66.4242,66.4317,208332.0
2020-02-07 15:10:00,88.01,88.02,87.99,88.01,67763.0,66.4317,66.4393,66.4166,66.4317,67763.0
2020-02-07 15:20:00,88.01,88.03,87.98,88.02,75598.0,66.4317,66.4468,66.4091,66.4393,75598.0
2020-02-07 15:30:00,88.02,88.03,88.0,88.01,146964.0,66.4393,66.4468,66.4242,66.4317,146964.0
2020-02-07 15:40:00,88.01,88.04,88.0,88.0,337339.0,66.4317,66.4544,66.4242,66.4242,337339.0
2020-02-07 15:50:00,88.0,88.01,87.95,87.96,986919.0,66.4242,66.4317,66.3864,66.394,986919.0
2020-02-10 09:30:00,87.95,87.99,87.93,87.97,421108.0,66.3864,66.4166,66.3713,66.4015,421108.0
2020-02-10 09:40:00,87.97,87.99,87.91,87.92,513039.0,66.4015,66.4166,66.3562,66.3638,513039.0
2020-02-10 09:50:00,87.92,87.95,87.88,87.94,2036994.0,66.3638,66.3864,66.3336,66.3789,2036994.0
2020-02-10 10:00:00,87.94,87.96,87.93,87.95,662577.0,66.3789,66.394,66.3713,66.3864,662577.0
2020-02-10 10:10:00,87.95,87.96,87.93,87.95,332867.0,66.3864,66.394,66.3713,66.3864,332867.0
2020-02-10 10:20:00,87.95,87.95,87.93,87.95,606471.0,66.3864,66.3864,66.3713,66.3864,606471.0
2020-02-10 10:30:00,87.95,87.98,87.93,87.98,406460.0,66.3864,66.4091,66.3713,66.4091,406460.0
2020-02-10 10:40:00,87.98,87.98,87.95,87.98,146542.0,66.4091,66.4091,66.3864,66.4091,146542.0
2020-02-10 10:50:00,87.98,87.98,87.94,87.96,121579.0,66.4091,66.4091,66.3789,66.394,121579.0
2020-02-10 11:00:00,87.95,87.97,87.94,87.95,106642.0,66.3864,66.4015,66.3789,66.3864,106642.0
2020-02-10 11:10:00,87.95,87.96,87.93,87.95,130411.0,66.3864,66.394,66.3713,66.3864,130411.0
2020-02-10 11:20:00,87.96,87.97,87.95,87.97,186707.0,66.394,66.4015,66.3864,66.4015,186707.0
2020-02-10 11:30:00,87.96,87.99,87.96,87.99,1027434.0,66.394,66.4166,66.394,66.4166,1027434.0
2020-02-10 11:40:00,87.98,88.02,87.97,88.0,269887.0,66.4091,66.4393,66.4015,66.4242,269887.0
2020-02-10 11:50:00,88.0,88.0,87.97,87.98,228962.0,66.4242,66.4242,66.4015,66.4091,228962.0
2020-02-10 12:00:00,87.98,87.99,87.96,87.98,398324.0,66.4091,66.4166,66.394,66.4091,398324.0
2020-02-10 12:10:00,87.98,87.99,87.96,87.97,387982.0,66.4091,66.4166,66.394,66.4015,387982.0
2020-02-10 12:20:00,87.97,87.98,87.95,87.97,226219.0,66.4015,66.4091,66.3864,66.4015,226219.0
2020-02-10 12:30:00,87.98,87.98,87.94,87.96,208122.0,66.4091,66.4091,66.3789,66.394,208122.0
2020-02-10 12:40:00,87.96,87.98,87.95,87.95,113393.0,66.394,66.4091,66.3864,66.3864,113393.0
2020-02-10 12:50:00,87.95,87.98,87.94,87.95,124122.0,66.3864,66.4091,66.3789,66.3864,124122.0
2020-02-10 13:00:00,87.96,87.99,87.95,87.98,143044.0,66.394,66.4166,66.3864,66.4091,143044.0
2020-02-10 13:10:00,87.98,88.01,87.98,88.01,144670.0,66.4091,66.4317,66.4091,66.4317,144670.0
2020-02-10 13:20:00,88.01,88.01,87.99,88.0,169740.0,66.4317,66.4317,66.4166,66.4242,169740.0
2020-02-10 13:30:00,88.0,88.02,87.98,87.98,237820.0,66.4242,66.4393,66.4091,66.4091,237820.0
2020-02-10 13:40:00,87.98,87.99,87.97,87.98,91037.0,66.4091,66.4166,66.4015,66.4091,91037.0
2020-02-10 13:50:00,87.98,88.01,87.98,87.99,98444.0,66.4091,66.4317,66.4091,66.4166,98444.0
2020-02-10 14:00:00,87.99,88.02,87.98,88.0,102197.0,66.4166,66.4393,66.4091,66.4242,102197.0
2020-02-10 14:10:00,88.0,88.01,87.99,88.0,66365.0,66.4242,66.4317,66.4166,66.4242,66365.0
2020-02-10 14:20:00,88.01,88.01,88.0,88.01,59501.0,66.4317,66.4317,66.4242,66.4317,59501.0
2020-02-10 14:30:00,88.01,88.03,88.0,88.03,143563.0,66.4317,66.4468,66.4242,66.4468,143563.0
2020-02-10 14:40:00,88.03,88.05,88.02,88.05,70448.0,66.4468,66.4619,66.4393,66.4619,70448.0
2020-02-10 14:50:00,88.05,88.07,88.04,88.06,106908.0,66.4619,66.477,66.4544,66.4695,106908.0
2020-02-10 15:00:00,88.06,88.08,88.05,88.08,131398.0,66.4695,66.4846,66.4619,66.4846,131398.0
2020-02-10 15:10:00,88.08,88.09,88.05,88.06,214696.0,66.4846,66.4921,66.4619,66.4695,214696.0
2020-02-10 15:20:00,88.07,88.09,88.06,88.09,102416.0,66.477,66.4921,66.4695,66.4921,102416.0
2020-02-10 15:30:00,88.09,88.1,88.04,88.05,389927.0,66.4921,66.4997,66.4544,66.4619,389927.0
2020-02-10 15:40:00,88.05,88.08,88.04,88.06,342522.0,66.4619,66.4846,66.4544,66.4695,342522.0
2020-02-10 15:50:00,88.06,88.1,88.04,88.09,1669726.0,66.4695,66.4997,66.4544,66.4921,1669726.0
2020-02-11 09:30:00,88.27,88.28,88.17,88.2,718152.0,66.628,66.6355,66.5525,66.5751,718152.0
2020-02-11 09:40:00,88.19,88.25,88.17,88.24,940548.0,66.5676,66.6129,66.5525,66.6053,940548.0
2020-02-11 09:50:00,88.24,88.24,88.23,88.23,271231.0,66.6053,66.6053,66.5978,66.5978,271231.0
2020-02-11 10:00:00,88.23,88.26,88.23,88.26,485373.0,66.5978,66.6204,66.5978,66.6204,485373.0
2020-02-11 10:10:00,88.26,88.27,88.23,88.23,460206.0,66.6204,66.628,66.5978,66.5978,460206.0
2020-02-11 10:20:00,88.23,88.27,88.22,88.27,1600466.0,66.5978,66.628,66.5902,66.628,1600466.0
2020-02-11 10:30:00,88.26,88.27,88.24,88.26,730454.0,66.6204,66.628,66.6053,66.6204,730454.0
2020-02-11 10:40:00,88.26,88.27,88.23,88.23,598969.0,66.6204,66.628,66.5978,66.5978,598969.0
2020-02-11 10:50:00,88.23,88.24,88.21,88.23,391942.0,66.5978,66.6053,66.5827,66.5978,391942.0
2020-02-11 11:00:00,88.23,88.25,88.21,88.22,445123.0,66.5978,66.6129,66.5827,66.5902,445123.0
2020-02-11 11:10:00,88.22,88.27,88.2,88.24,416629.0,66.5902,66.628,66.5751,66.6053,416629.0
2020-02-11 11:20:00,88.23,88.24,88.21,88.22,343637.0,66.5978,66.6053,66.5827,66.5902,343637.0
2020-02-11 11:30:00,88.22,88.22,88.15,88.17,482365.0,66.5902,66.5902,66.5374,66.5525,482365.0
2020-02-11 11:40:00,88.17,88.21,88.16,88.2,92193.0,66.5525,66.5827,66.5449,66.5751,92193.0
2020-02-11 11:50:00,88.2,88.22,88.2,88.2,95594.0,66.5751,66.5902,66.5751,66.5751,95594.0
2020-02-11 12:00:00,88.2,88.23,88.2,88.22,226578.0,66.5751,66.5978,66.5751,66.5902,226578.0
2020-02-11 12:10:00,88.22,88.24,88.19,88.23,202265.0,66.5902,66.6053,66.5676,66.5978,202265.0
2020-02-11 12:20:00,88.24,88.25,88.22,88.25,189907.0,66.6053,66.6129,66.5902,66.6129,189907.0
2020-02-11 12:30:00,88.25,88.27,88.23,88.23,239531.0,66.6129,66.628,66.5978,66.5978,239531.0
2020-02-11 12:40:00,88.23,88.24,88.23,88.23,65754.0,66.5978,66.6053,66.5978,66.5978,65754.0
2020-02-11 12:50:00,88.23,88.25,88.21,88.25,121011.0,66.5978,66.6129,66.5827,66.6129,121011.0
2020-02-11 13:00:00,88.25,88.26,88.24,88.26,187589.0,66.6129,66.6204,66.6053,66.6204,187589.0
2020-02-11 13:10:00,88.25,88.26,88.25,88.26,116737.0,66.6129,66.6204,66.6129,66.6204,116737.0
2020-02-11 13:20:00,88.26,88.27,88.22,88.23,265011.0,66.6204,66.628,66.5902,66.5978,265011.0
2020-02-11 13:30:00,88.23,88.24,88.23,88.23,138891.0,66.5978,66.6053,66.5978,66.5978,138891.0
2020-02-11 13:40:00,88.23,88.24,88.22,88.23,80857.0,66.5978,66.6053,66.5902,66.5978,80857.0
2020-02-11 13:50:00,88.22,88.23,88.19,88.2,138251.0,66.5902,66.5978,66.5676,66.5751,138251.0
2020-02-11 14:00:00,88.21,88.23,88.18,88.2,369342.0,66.5827,66.5978,66.56,66.5751,369342.0
2020-02-11 14:10:00,88.2,88.21,88.19,88.2,245156.0,66.5751,66.5827,66.5676,66.5751,245156.0
2020-02-11 14:20:00,88.2,88.2,88.17,88.19,637695.0,66.5751,66.5751,66.5525,66.5676,637695.0
2020-02-11 14:30:00,88.2,88.23,88.19,88.23,496578.0,66.5751,66.5978,66.5676,66.5978,496578.0
2020-02-11 14:40:00,88.23,88.23,88.21,88.23,151361.0,66.5978,66.5978,66.5827,66.5978,151361.0
2020-02-11 14:50:00,88.23,88.23,88.19,88.2,159854.0,66.5978,66.5978,66.5676,66.5751,159854.0
2020-02-11 15:00:00,88.2,88.21,88.18,88.19,130530.0,66.5751,66.5827,66.56,66.5676,130530.0
2020-02-11 15:10:00,88.19,88.2,88.15,88.16,1054051.0,66.5676,66.5751,66.5374,66.5449,1054051.0
2020-02-11 15:20:00,88.15,88.19,88.15,88.17,456764.0,66.5374,66.5676,66.5374,66.5525,456764.0
2020-02-11 15:30:00,88.17,88.18,88.15,88.17,311970.0,66.5525,66.56,66.5374,66.5525,311970.0
2020-02-11 15:40:00,88.17,88.19,88.16,88.17,226510.0,66.5525,66.5676,66.5449,66.5525,226510.0
2020-02-11 15:50:00,88.17,88.2,88.16,88.16,933514.0,66.5525,66.5751,66.5449,66.5449,933514.0
2020-02-12 09:30:00,88.32,88.34,88.3,88.33,467078.0,66.6657,66.6808,66.6506,66.6733,467078.0
2020-02-12 09:40:00,88.33,88.34,88.29,88.3,569387.0,66.6733,66.6808,66.6431,66.6506,569387.0
2020-02-12 09:50:00,88.3,88.31,88.27,88.31,259095.0,66.6506,66.6582,66.628,66.6582,259095.0
2020-02-12 10:00:00,88.31,88.33,88.28,88.3,2048277.0,66.6582,66.6733,66.6355,66.6506,2048277.0
2020-02-12 10:10:00,88.3,88.32,88.28,88.3,273292.0,66.6506,66.6657,66.6355,66.6506,273292.0
2020-02-12 10:20:00,88.29,88.3,88.28,88.29,319144.0,66.6431,66.6506,66.6355,66.6431,319144.0
2020-02-12 10:30:00,88.28,88.31,88.26,88.3,891443.0,66.6355,66.6582,66.6204,66.6506,891443.0
2020-02-12 10:40:00,88.3,88.31,88.27,88.28,527657.0,66.6506,66.6582,66.628,66.6355,527657.0
2020-02-12 10:50:00,88.28,88.29,88.27,88.29,83768.0,66.6355,66.6431,66.628,66.6431,83768.0
2020-02-12 11:00:00,88.29,88.31,88.28,88.3,235729.0,66.6431,66.6582,66.6355,66.6506,235729.0
2020-02-12 11:10:00,88.3,88.33,88.29,88.33,304989.0,66.6506,66.6733,66.6431,66.6733,304989.0
2020-02-12 11:20:00,88.33,88.33,88.31,88.31,342590.0,66.6733,66.6733,66.6582,66.6582,342590.0
2020-02-12 11:30:00,88.31,88.33,88.3,88.33,279451.0,66.6582,66.6733,66.6506,66.6733,279451.0
2020-02-12 11:40:00,88.33,88.34,88.32,88.34,146093.0,66.6733,66.6808,66.6657,66.6808,146093.0
2020-02-12 11:50:00,88.34,88.34,88.3,88.31,131021.0,66.6808,66.6808,66.6506,66.6582,131021.0
2020-02-12 12:00:00,88.31,88.31,88.29,88.3,100584.0,66.6582,66.6582,66.6431,66.6506,100584.0
2020-02-12 12:10:00,88.29,88.3,88.27,88.3,114294.0,66.6431,66.6506,66.628,66.6506,114294.0
2020-02-12 12:20:00,88.3,88.35,88.29,88.33,128199.0,66.6506,66.6884,66.6431,66.6733,128199.0
2020-02-12 12:30:00,88.33,88.35,88.32,88.35,180919.0,66.6733,66.6884,66.6657,66.6884,180919.0
2020-02-12 12:40:00,88.35,88.36,88.34,88.36,26923.0,66.6884,66.6959,66.6808,66.6959,26923.0
2020-02-12 12:50:00,88.36,88.36,88.31,88.32,175371.0,66.6959,66.6959,66.6582,66.6657,175371.0
2020-02-12 13:00:00,88.32,88.33,88.29,88.29,240480.0,66.6657,66.6733,66.6431,66.6431,240480.0
2020-02-12 13:10:00,88.3,88.31,88.29,88.3,42254.0,66.6506,66.6582,66.6431,66.6506,42254.0
2020-02-12 13:20:00,88.31,88.31,88.28,88.31,148014.0,66.6582,66.6582,66.6355,66.6582,148014.0
2020-02-12 13:30:00,88.31,88.33,88.3,88.33,41659.0,66.6582,66.6733,66.6506,66.6733,41659.0
2020-02-12 13:40:00,88.33,88.34,88.32,88.34,192393.0,66.6733,66.6808,66.6657,66.6808,192393.0
2020-02-12 13:50:00,88.33,88.34,88.32,88.32,204530.0,66.6733,66.6808,66.6657,66.6657,204530.0
2020-02-12 14:00:00,88.33,88.35,88.32,88.34,110948.0,66.6733,66.6884,66.6657,66.6808,110948.0
2020-02-12 14:10:00,88.34,88.35,88.34,88.34,122813.0,66.6808,66.6884,66.6808,66.6808,122813.0
2020-02-12 14:20:00,88.34,88.35,88.31,88.31,209407.0,66.6808,66.6884,66.6582,66.6582,209407.0
2020-02-12 14:30:00,88.31,88.36,88.31,88.34,733519.0,66.6582,66.6959,66.6582,66.6808,733519.0
2020-02-12 14:40:00,88.34,88.39,88.34,88.38,583582.0,66.6808,66.7185,66.6808,66.711,583582.0
2020-02-12 14:50:00,88.38,88.38,88.36,88.38,1632903.0,66.711,66.711,66.6959,66.711,1632903.0
2020-02-12 15:00:00,88.38,88.4,88.36,88.39,1552087.0,66.711,66.7261,66.6959,66.7185,1552087.0
2020-02-12 15:10:00,88.39,88.4,88.38,88.4,658696.0,66.7185,66.7261,66.711,66.7261,658696.0
2020-02-12 15:20:00,88.4,88.44,88.39,88.41,676360.0,66.7261,66.7563,66.7185,66.7336,676360.0
2020-02-12 15:30:00,88.41,88.43,88.38,88.41,355835.0,66.7336,66.7487,66.711,66.7336,355835.0
2020-02-12 15:40:00,88.41,88.43,88.4,88.42,517415.0,66.7336,66.7487,66.7261,66.7412,517415.0
2020-02-12 15:50:00,88.43,88.46,88.39,88.39,2696920.0,66.7487,66.7714,66.7185,66.7185,2696920.0
2020-02-13 09:30:00,88.31,88.4,88.29,88.38,667580.0,66.6582,66.7261,66.6431,66.711,667580.0
2020-02-13 09:40:00,88.38,88.39,88.35,88.36,1131200.0,66.711,66.7185,66.6884,66.6959,1131200.0
2020-02-13 09:50:00,88.37,88.39,88.34,88.35,170676.0,66.7035,66.7185,66.6808,66.6884,170676.0
2020-02-13 10:00:00,88.35,88.35,88.3,88.33,359803.0,66.6884,66.6884,66.6506,66.6733,359803.0
2020-02-13 10:10:00,88.34,88.38,88.33,88.38,177292.0,66.6808,66.711,66.6733,66.711,177292.0
2020-02-13 10:20:00,88.37,88.38,88.34,88.36,236264.0,66.7035,66.711,66.6808,66.6959,236264.0
2020-02-13 10:30:00,88.36,88.37,88.33,88.36,131619.0,66.6959,66.7035,66.6733,66.6959,131619.0
2020-02-13 10:40:00,88.36,88.4,88.35,88.39,155551.0,66.6959,66.7261,66.6884,66.7185,155551.0
2020-02-13 10:50:00,88.4,88.41,88.39,88.41,128236.0,66.7261,66.7336,66.7185,66.7336,128236.0
2020-02-13 11:00:00,88.41,88.41,88.4,88.4,110730.0,66.7336,66.7336,66.7261,66.7261,110730.0
2020-02-13 11:10:00,88.41,88.41,88.36,88.38,249801.0,66.7336,66.7336,66.6959,66.711,249801.0
2020-02-13 11:20:00,88.38,88.4,88.36,88.37,358450.0,66.711,66.7261,66.6959,66.7035,358450.0
2020-02-13 11:30:00,88.37,88.38,88.36,88.37,150020.0,66.7035,66.711,66.6959,66.7035,150020.0
2020-02-13 11:40:00,88.37,88.42,88.36,88.4,600413.0,66.7035,66.7412,66.6959,66.7261,600413.0
2020-02-13 11:50:00,88.4,88.41,88.39,88.4,107363.0,66.7261,66.7336,66.7185,66.7261,107363.0
2020-02-13 12:00:00,88.4,88.45,88.4,88.45,131830.0,66.7261,66.7638,66.7261,66.7638,131830.0
2020-02-13 12:10:00,88.45,88.45,88.42,88.43,120444.0,66.7638,66.7638,66.7412,66.7487,120444.0
2020-02-13 12:20:00,88.42,88.44,88.42,88.43,93017.0,66.7412,66.7563,66.7412,66.7487,93017.0
2020-02-13 12:30:00,88.44,88.46,88.43,88.44,104575.0,66.7563,66.7714,66.7487,66.7563,104575.0
2020-02-13 12:40:00,88.44,88.46,88.43,88.45,156851.0,66.7563,66.7714,66.7487,66.7638,156851.0
2020-02-13 12:50:00,88.45,88.46,88.42,88.43,406473.0,66.7638,66.7714,66.7412,66.7487,406473.0
2020-02-13 13:00:00,88.42,88.45,88.42,88.43,414539.0,66.7412,66.7638,66.7412,66.7487,414539.0
2020-02-13 13:10:00,88.43,88.44,88.41,88.43,115313.0,66.7487,66.7563,66.7336,66.7487,115313.0
2020-02-13 13:20:00,88.43,88.44,88.42,88.43,300923.0,66.7487,66.7563,66.7412,66.7487,300923.0
2020-02-13 13:30:00,88.42,88.43,88.41,88.43,201547.0,66.7412,66.7487,66.7336,66.7487,201547.0
2020-02-13 13:40:00,88.42,88.43,88.42,88.43,114342.0,66.7412,66.7487,66.7412,66.7487,114342.0
2020-02-13 13:50:00,88.42,88.44,88.42,88.43,176138.0,66.7412,66.7563,66.7412,66.7487,176138.0
2020-02-13 14:00:00,88.42,88.44,88.42,88.44,51292.0,66.7412,66.7563,66.7412,66.7563,51292.0
2020-02-13 14:10:00,88.44,88.44,88.41,88.42,217117.0,66.7563,66.7563,66.7336,66.7412,217117.0
2020-02-13 14:20:00,88.42,88.43,88.4,88.42,44679.0,66.7412,66.7487,66.7261,66.7412,44679.0
2020-02-13 14:30:00,88.41,88.43,88.41,88.42,22943.0,66.7336,66.7487,66.7336,66.7412,22943.0
2020-02-13 14:40:00,88.42,88.43,88.4,88.41,20243.0,66.7412,66.7487,66.7261,66.7336,20243.0
2020-02-13 14:50:00,88.41,88.45,88.41,88.44,21223.0,66.7336,66.7638,66.7336,66.7563,21223.0
2020-02-13 15:00:00,88.44,88.46,88.41,88.42,159855.0,66.7563,66.7714,66.7336,66.7412,159855.0
2020-02-13 15:10:00,88.43,88.44,88.4,88.42,104660.0,66.7487,66.7563,66.7261,66.7412,104660.0
2020-02-13 15:20:00,88.42,88.45,88.42,88.43,278295.0,66.7412,66.7638,66.7412,66.7487,278295.0
2020-02-13 15:30:00,88.43,88.44,88.4,88.41,194128.0,66.7487,66.7563,66.7261,66.7336,194128.0
2020-02-13 15:40:00,88.41,88.42,88.4,88.42,419618.0,66.7336,66.7412,66.7261,66.7412,419618.0
2020-02-13 15:50:00,88.42,88.45,88.41,88.42,1709995.0,66.7412,66.7638,66.7336,66.7412,1709995.0
2020-02-14 09:30:00,88.44,88.48,88.4,88.42,341213.0,66.7563,66.7865,66.7261,66.7412,341213.0
2020-02-14 09:40:00,88.43,88.47,88.43,88.43,165128.0,66.7487,66.7789,66.7487,66.7487,165128.0
2020-02-14 09:50:00,88.43,88.44,88.4,88.41,254963.0,66.7487,66.7563,66.7261,66.7336,254963.0
2020-02-14 10:00:00,88.42,88.44,88.41,88.42,160367.0,66.7412,66.7563,66.7336,66.7412,160367.0
2020-02-14 10:10:00,88.42,88.44,88.41,88.44,163270.0,66.7412,66.7563,66.7336,66.7563,163270.0
2020-02-14 10:20:00,88.44,88.47,88.43,88.45,372559.0,66.7563,66.7789,66.7487,66.7638,372559.0
2020-02-14 10:30:00,88.45,88.47,88.44,88.45,197443.0,66.7638,66.7789,66.7563,66.7638,197443.0
2020-02-14 10:40:00,88.45,88.46,88.44,88.45,112475.0,66.7638,66.7714,66.7563,66.7638,112475.0
2020-02-14 10:50:00,88.45,88.47,88.45,88.45,86740.0,66.7638,66.7789,66.7638,66.7638,86740.0
2020-02-14 11:00:00,88.45,88.46,88.45,88.46,69833.0,66.7638,66.7714,66.7638,66.7714,69833.0
2020-02-14 11:10:00,88.45,88.48,88.45,88.48,111539.0,66.7638,66.7865,66.7638,66.7865,111539.0
2020-02-14 11:20:00,88.48,88.49,88.47,88.48,123779.0,66.7865,66.794,66.7789,66.7865,123779.0
2020-02-14 11:30:00,88.48,88.49,88.47,88.48,388375.0,66.7865,66.794,66.7789,66.7865,388375.0
2020-02-14 11:40:00,88.47,88.48,88.44,88.45,232055.0,66.7789,66.7865,66.7563,66.7638,232055.0
2020-02-14 11:50:00,88.44,88.45,88.42,88.42,365724.0,66.7563,66.7638,66.7412,66.7412,365724.0
2020-02-14 12:00:00,88.42,88.44,88.4,88.4,1413243.0,66.7412,66.7563,66.7261,66.7261,1413243.0
2020-02-14 12:10:00,88.4,88.41,88.39,88.4,153413.0,66.7261,66.7336,66.7185,66.7261,153413.0
2020-02-14 12:20:00,88.4,88.4,88.38,88.39,121856.0,66.7261,66.7261,66.711,66.7185,121856.0
2020-02-14 12:30:00,88.4,88.4,88.38,88.4,115001.0,66.7261,66.7261,66.711,66.7261,115001.0
2020-02-14 12:40:00,88.4,88.4,88.37,88.4,293658.0,66.7261,66.7261,66.7035,66.7261,293658.0
2020-02-14 12:50:00,88.4,88.4,88.36,88.38,137458.0,66.7261,66.7261,66.6959,66.711,137458.0
2020-02-14 13:00:00,88.39,88.4,88.36,88.36,174715.0,66.7185,66.7261,66.6959,66.6959,174715.0
2020-02-14 13:10:00,88.35,88.39,88.35,88.38,68993.0,66.6884,66.7185,66.6884,66.711,68993.0
2020-02-14 13:20:00,88.37,88.4,88.37,88.38,126543.0,66.7035,66.7261,66.7035,66.711,126543.0
2020-02-14 13:30:00,88.38,88.4,88.38,88.39,180549.0,66.711,66.7261,66.711,66.7185,180549.0
2020-02-14 13:40:00,88.39,88.4,88.38,88.4,252459.0,66.7185,66.7261,66.711,66.7261,252459.0
2020-02-14 13:50:00,88.4,88.4,88.37,88.38,87635.0,66.7261,66.7261,66.7035,66.711,87635.0
2020-02-14 14:00:00,88.38,88.4,88.37,88.4,205006.0,66.711,66.7261,66.7035,66.7261,205006.0
2020-02-14 14:10:00,88.4,88.41,88.35,88.36,315136.0,66.7261,66.7336,66.6884,66.6959,315136.0
2020-02-14 14:20:00,88.37,88.4,88.37,88.4,113679.0,66.7035,66.7261,66.7035,66.7261,113679.0
2020-02-14 14:30:00,88.4,88.42,88.38,88.4,192120.0,66.7261,66.7412,66.711,66.7261,192120.0
2020-02-14 14:40:00,88.41,88.41,88.37,88.39,138043.0,66.7336,66.7336,66.7035,66.7185,138043.0
2020-02-14 14:50:00,88.38,88.41,88.38,88.41,201654.0,66.711,66.7336,66.711,66.7336,201654.0
2020-02-14 15:00:00,88.4,88.41,88.39,88.39,90170.0,66.7261,66.7336,66.7185,66.7185,90170.0
2020-02-14 15:10:00,88.39,88.41,88.36,88.4,303877.0,66.7185,66.7336,66.6959,66.7261,303877.0
2020-02-14 15:20:00,88.4,88.41,88.39,88.41,110420.0,66.7261,66.7336,66.7185,66.7336,110420.0
2020-02-14 15:30:00,88.4,88.43,88.4,88.42,259900.0,66.7261,66.7487,66.7261,66.7412,259900.0
2020-02-14 15:40:00,88.42,88.43,88.41,88.43,180024.0,66.7412,66.7487,66.7336,66.7487,180024.0
2020-02-14 15:50:00,88.43,88.44,88.4,88.4,1307000.0,66.7487,66.7563,66.7261,66.7261,1307000.0
2020-02-18 09:30:00,88.35,88.4,88.27,88.37,1001360.0,66.6884,66.7261,66.628,66.7035,1001360.0
2020-02-18 09:40:00,88.36,88.4,88.36,88.38,618737.0,66.6959,66.7261,66.6959,66.711,618737.0
2020-02-18 09:50:00,88.39,88.39,88.31,88.34,679855.0,66.7185,66.7185,66.6582,66.6808,679855.0
2020-02-18 10:00:00,88.33,88.34,88.26,88.31,656172.0,66.6733,66.6808,66.6204,66.6582,656172.0
2020-02-18 10:10:00,88.3,88.32,88.28,88.29,366467.0,66.6506,66.6657,66.6355,66.6431,366467.0
2020-02-18 10:20:00,88.3,88.31,88.17,88.17,1012700.0,66.6506,66.6582,66.5525,66.5525,1012700.0
2020-02-18 10:30:00,88.17,88.2,88.14,88.19,1946013.0,66.5525,66.5751,66.5298,66.5676,1946013.0
2020-02-18 10:40:00,88.19,88.22,88.17,88.2,767199.0,66.5676,66.5902,66.5525,66.5751,767199.0
2020-02-18 10:50:00,88.2,88.23,88.18,88.22,350846.0,66.5751,66.5978,66.56,66.5902,350846.0
2020-02-18 11:00:00,88.22,88.24,88.21,88.22,857468.0,66.5902,66.6053,66.5827,66.5902,857468.0
2020-02-18 11:10:00,88.22,88.22,88.18,88.19,370781.0,66.5902,66.5902,66.56,66.5676,370781.0
2020-02-18 11:20:00,88.19,88.21,88.15,88.17,884916.0,66.5676,66.5827,66.5374,66.5525,884916.0
2020-02-18 11:30:00,88.17,88.2,88.17,88.18,318172.0,66.5525,66.5751,66.5525,66.56,318172.0
2020-02-18 11:40:00,88.17,88.19,88.15,88.19,135005.0,66.5525,66.5676,66.5374,66.5676,135005.0
2020-02-18 11:50:00,88.19,88.21,88.16,88.17,527105.0,66.5676,66.5827,66.5449,66.5525,527105.0
2020-02-18 12:00:00,88.17,88.21,88.16,88.2,178456.0,66.5525,66.5827,66.5449,66.5751,178456.0
2020-02-18 12:10:00,88.2,88.24,88.2,88.23,428787.0,66.5751,66.6053,66.5751,66.5978,428787.0
2020-02-18 12:20:00,88.23,88.25,88.23,88.25,149293.0,66.5978,66.6129,66.5978,66.6129,149293.0
2020-02-18 12:30:00,88.25,88.27,88.24,88.27,716890.0,66.6129,66.628,66.6053,66.628,716890.0
2020-02-18 12:40:00,88.27,88.27,88.24,88.25,430908.0,66.628,66.628,66.6053,66.6129,430908.0
2020-02-18 12:50:00,88.24,88.25,88.24,88.24,119831.0,66.6053,66.6129,66.6053,66.6053,119831.0
2020-02-18 13:00:00,88.24,88.26,88.23,88.26,211944.0,66.6053,66.6204,66.5978,66.6204,211944.0
2020-02-18 13:10:00,88.26,88.26,88.25,88.26,155392.0,66.6204,66.6204,66.6129,66.6204,155392.0
2020-02-18 13:20:00,88.26,88.26,88.24,88.25,325608.0,66.6204,66.6204,66.6053,66.6129,325608.0
2020-02-18 13:30:00,88.24,88.26,88.24,88.25,89983.0,66.6053,66.6204,66.6053,66.6129,89983.0
2020-02-18 13:40:00,88.25,88.25,88.24,88.25,64063.0,66.6129,66.6129,66.6053,66.6129,64063.0
2020-02-18 13:50:00,88.24,88.25,88.22,88.23,242613.0,66.6053,66.6129,66.5902,66.5978,242613.0
2020-02-18 14:00:00,88.23,88.24,88.23,88.24,66105.0,66.5978,66.6053,66.5978,66.6053,66105.0
2020-02-18 14:10:00,88.24,88.26,88.23,88.26,255167.0,66.6053,66.6204,66.5978,66.6204,255167.0
2020-02-18 14:20:00,88.26,88.29,88.25,88.29,373769.0,66.6204,66.6431,66.6129,66.6431,373769.0
2020-02-18 14:30:00,88.29,88.29,88.27,88.27,113063.0,66.6431,66.6431,66.628,66.628,113063.0
2020-02-18 14:40:00,88.27,88.29,88.27,88.29,99031.0,66.628,66.6431,66.628,66.6431,99031.0
2020-02-18 14:50:00,88.29,88.29,88.25,88.26,255323.0,66.6431,66.6431,66.6129,66.6204,255323.0
2020-02-18 15:00:00,88.25,88.27,88.25,88.27,109889.0,66.6129,66.628,66.6129,66.628,109889.0
2020-02-18 15:10:00,88.27,88.29,88.26,88.28,173202.0,66.628,66.6431,66.6204,66.6355,173202.0
2020-02-18 15:20:00,88.28,88.28,88.27,88.28,296740.0,66.6355,66.6355,66.628,66.6355,296740.0
2020-02-18 15:30:00,88.28,88.28,88.27,88.27,400845.0,66.6355,66.6355,66.628,66.628,400845.0
2020-02-18 15:40:00,88.27,88.27,88.24,88.25,509381.0,66.628,66.628,66.6053,66.6129,509381.0
2020-02-18 15:50:00,88.24,88.25,88.22,88.24,1944427.0,66.6053,66.6129,66.5902,66.6053,1944427.0
2020-02-19 09:30:00,88.31,88.35,88.31,88.34,392227.0,66.6582,66.6884,66.6582,66.6808,392227.0
2020-02-19 09:40:00,88.33,88.35,88.33,88.34,1611909.0,66.6733,66.6884,66.6733,66.6808,1611909.0
2020-02-19 09:50:00,88.34,88.36,88.32,88.34,1122950.0,66.6808,66.6959,66.6657,66.6808,1122950.0
2020-02-19 10:00:00,88.34,88.35,88.33,88.34,659270.0,66.6808,66.6884,66.6733,66.6808,659270.0
2020-02-19 10:10:00,88.34,88.34,88.31,88.31,440175.0,66.6808,66.6808,66.6582,66.6582,440175.0
2020-02-19 10:20:00,88.31,88.33,88.3,88.31,487989.0,66.6582,66.6733,66.6506,66.6582,487989.0
2020-02-19 10:30:00,88.31,88.34,88.3,88.33,371213.0,66.6582,66.6808,66.6506,66.6733,371213.0
2020-02-19 10:40:00,88.33,88.35,88.32,88.34,398846.0,66.6733,66.6884,66.6657,66.6808,398846.0
2020-02-19 10:50:00,88.34,88.35,88.32,88.33,421793.0,66.6808,66.6884,66.6657,66.6733,421793.0
2020-02-19 11:00:00,88.33,88.35,88.32,88.34,1149442.0,66.6733,66.6884,66.6657,66.6808,1149442.0
2020-02-19 11:10:00,88.34,88.36,88.34,88.36,1131500.0,66.6808,66.6959,66.6808,66.6959,1131500.0
2020-02-19 11:20:00,88.36,88.36,88.33,88.33,1149443.0,66.6959,66.6959,66.6733,66.6733,1149443.0
2020-02-19 11:30:00,88.33,88.34,88.29,88.3,275346.0,66.6733,66.6808,66.6431,66.6506,275346.0
2020-02-19 11:40:00,88.3,88.32,88.28,88.31,275052.0,66.6506,66.6657,66.6355,66.6582,275052.0
2020-02-19 11:50:00,88.31,88.33,88.31,88.33,150443.0,66.6582,66.6733,66.6582,66.6733,150443.0
2020-02-19 12:00:00,88.32,88.33,88.31,88.31,106220.0,66.6657,66.6733,66.6582,66.6582,106220.0
2020-02-19 12:10:00,88.31,88.34,88.31,88.34,75389.0,66.6582,66.6808,66.6582,66.6808,75389.0
2020-02-19 12:20:00,88.34,88.34,88.32,88.32,134614.0,66.6808,66.6808,66.6657,66.6657,134614.0
2020-02-19 12:30:00,88.33,88.33,88.32,88.33,111968.0,66.6733,66.6733,66.6657,66.6733,111968.0
2020-02-19 12:40:00,88.33,88.35,88.32,88.34,490550.0,66.6733,66.6884,66.6657,66.6808,490550.0
2020-02-19 12:50:00,88.34,88.34,88.32,88.33,103164.0,66.6808,66.6808,66.6657,66.6733,103164.0
2020-02-19 13:00:00,88.33,88.33,88.31,88.32,102610.0,66.6733,66.6733,66.6582,66.6657,102610.0
2020-02-19 13:10:00,88.31,88.32,88.31,88.31,75536.0,66.6582,66.6657,66.6582,66.6582,75536.0
2020-02-19 13:20:00,88.31,88.32,88.3,88.31,82115.0,66.6582,66.6657,66.6506,66.6582,82115.0
2020-02-19 13:30:00,88.31,88.32,88.3,88.31,118075.0,66.6582,66.6657,66.6506,66.6582,118075.0
2020-02-19 13:40:00,88.31,88.32,88.31,88.31,116010.0,66.6582,66.6657,66.6582,66.6582,116010.0
2020-02-19 13:50:00,88.31,88.32,88.31,88.31,84011.0,66.6582,66.6657,66.6582,66.6582,84011.0
2020-02-19 14:00:00,88.31,88.32,88.28,88.31,333509.0,66.6582,66.6657,66.6355,66.6582,333509.0
2020-02-19 14:10:00,88.31,88.33,88.3,88.32,328388.0,66.6582,66.6733,66.6506,66.6657,328388.0
2020-02-19 14:20:00,88.31,88.32,88.3,88.31,44699.0,66.6582,66.6657,66.6506,66.6582,44699.0
2020-02-19 14:30:00,88.31,88.34,88.3,88.32,138198.0,66.6582,66.6808,66.6506,66.6657,138198.0
2020-02-19 14:40:00,88.32,88.36,88.32,88.33,870438.0,66.6657,66.6959,66.6657,66.6733,870438.0
2020-02-19 14:50:00,88.34,88.34,88.3,88.3,55766.0,66.6808,66.6808,66.6506,66.6506,55766.0
2020-02-19 15:00:00,88.31,88.34,88.3,88.32,255964.0,66.6582,66.6808,66.6506,66.6657,255964.0
2020-02-19 15:10:00,88.31,88.32,88.28,88.31,122633.0,66.6582,66.6657,66.6355,66.6582,122633.0
2020-02-19 15:20:00,88.3,88.3,88.28,88.29,178880.0,66.6506,66.6506,66.6355,66.6431,178880.0
2020-02-19 15:30:00,88.29,88.3,88.27,88.29,291295.0,66.6431,66.6506,66.628,66.6431,291295.0
2020-02-19 15:40:00,88.29,88.29,88.26,88.27,563359.0,66.6431,66.6431,66.6204,66.628,563359.0
2020-02-19 15:50:00,88.27,88.29,88.25,88.27,1001913.0,66.628,66.6431,66.6129,66.628,1001913.0
2020-02-20 09:30:00,88.32,88.36,88.28,88.31,573764.0,66.6657,66.6959,66.6355,66.6582,573764.0
2020-02-20 09:40:00,88.31,88.31,88.28,88.31,428789.0,66.6582,66.6582,66.6355,66.6582,428789.0
2020-02-20 09:50:00,88.31,88.35,88.3,88.34,353334.0,66.6582,66.6884,66.6506,66.6808,353334.0
2020-02-20 10:00:00,88.34,88.38,88.33,88.37,197305.0,66.6808,66.711,66.6733,66.7035,197305.0
2020-02-20 10:10:00,88.36,88.4,88.36,88.39,259399.0,66.6959,66.7261,66.6959,66.7185,259399.0
2020-02-20 10:20:00,88.39,88.4,88.36,88.38,514197.0,66.7185,66.7261,66.6959,66.711,514197.0
2020-02-20 10:30:00,88.38,88.4,88.37,88.4,405131.0,66.711,66.7261,66.7035,66.7261,405131.0
2020-02-20 10:40:00,88.4,88.43,88.39,88.42,410749.0,66.7261,66.7487,66.7185,66.7412,410749.0
2020-02-20 10:50:00,88.42,88.42,88.39,88.4,295995.0,66.7412,66.7412,66.7185,66.7261,295995.0
2020-02-20 11:00:00,88.4,88.41,88.38,88.39,334376.0,66.7261,66.7336,66.711,66.7185,334376.0
2020-02-20 11:10:00,88.39,88.39,88.28,88.3,906228.0,66.7185,66.7185,66.6355,66.6506,906228.0
2020-02-20 11:20:00,88.31,88.33,88.22,88.23,2157109.0,66.6582,66.6733,66.5902,66.5978,2157109.0
2020-02-20 11:30:00,88.23,88.25,88.06,88.21,2569293.0,66.5978,66.6129,66.4695,66.5827,2569293.0
2020-02-20 11:40:00,88.2,88.29,88.2,88.25,2377124.0,66.5751,66.6431,66.5751,66.6129,2377124.0
2020-02-20 11:50:00,88.24,88.33,88.24,88.28,1580534.0,66.6053,66.6733,66.6053,66.6355,1580534.0
2020-02-20 12:00:00,88.28,88.29,88.22,88.23,1769623.0,66.6355,66.6431,66.5902,66.5978,1769623.0
2020-02-20 12:10:00,88.23,88.32,88.23,88.3,865152.0,66.5978,66.6657,66.5978,66.6506,865152.0
2020-02-20 12:20:00,88.29,88.3,88.26,88.28,712256.0,66.6431,66.6506,66.6204,66.6355,712256.0
2020-02-20 12:30:00,88.28,88.31,88.26,88.3,337049.0,66.6355,66.6582,66.6204,66.6506,337049.0
2020-02-20 12:40:00,88.31,88.32,88.29,88.31,1027962.0,66.6582,66.6657,66.6431,66.6582,1027962.0
2020-02-20 12:50:00,88.3,88.35,88.3,88.34,888770.0,66.6506,66.6884,66.6506,66.6808,888770.0
2020-02-20 13:00:00,88.34,88.36,88.32,88.35,471459.0,66.6808,66.6959,66.6657,66.6884,471459.0
2020-02-20 13:10:00,88.34,88.38,88.34,88.35,436693.0,66.6808,66.711,66.6808,66.6884,436693.0
2020-02-20 13:20:00,88.35,88.37,88.34,88.36,313367.0,66.6884,66.7035,66.6808,66.6959,313367.0
2020-02-20 13:30:00,88.36,88.38,88.34,88.35,408886.0,66.6959,66.711,66.6808,66.6884,408886.0
2020-02-20 13:40:00,88.35,88.4,88.34,88.36,515939.0,66.6884,66.7261,66.6808,66.6959,515939.0
2020-02-20 13:50:00,88.37,88.39,88.36,88.37,155191.0,66.7035,66.7185,66.6959,66.7035,155191.0
2020-02-20 14:00:00,88.38,88.38,88.37,88.38,1120531.0,66.711,66.711,66.7035,66.711,1120531.0
2020-02-20 14:10:00,88.38,88.4,88.37,88.38,353343.0,66.711,66.7261,66.7035,66.711,353343.0
2020-02-20 14:20:00,88.38,88.41,88.37,88.4,333575.0,66.711,66.7336,66.7035,66.7261,333575.0
2020-02-20 14:30:00,88.4,88.44,88.39,88.41,804987.0,66.7261,66.7563,66.7185,66.7336,804987.0
2020-02-20 14:40:00,88.41,88.42,88.39,88.4,585692.0,66.7336,66.7412,66.7185,66.7261,585692.0
2020-02-20 14:50:00,88.4,88.42,88.38,88.4,1571203.0,66.7261,66.7412,66.711,66.7261,1571203.0
2020-02-20 15:00:00,88.4,88.41,88.38,88.39,258612.0,66.7261,66.7336,66.711,66.7185,258612.0
2020-02-20 15:10:00,88.39,88.4,88.37,88.4,290061.0,66.7185,66.7261,66.7035,66.7261,290061.0
2020-02-20 15:20:00,88.4,88.42,88.39,88.4,460955.0,66.7261,66.7412,66.7185,66.7261,460955.0
2020-02-20 15:30:00,88.4,88.42,88.39,88.4,370781.0,66.7261,66.7412,66.7185,66.7261,370781.0
2020-02-20 15:40:00,88.4,88.41,88.38,88.38,305218.0,66.7261,66.7336,66.711,66.711,305218.0
2020-02-20 15:50:00,88.38,88.42,88.37,88.41,967273.0,66.711,66.7412,66.7035,66.7336,967273.0
2020-02-21 09:30:00,88.32,88.38,88.3,88.3,600083.0,66.6657,66.711,66.6506,66.6506,600083.0
2020-02-21 09:40:00,88.3,88.3,88.17,88.17,1139598.0,66.6506,66.6506,66.5525,66.5525,1139598.0
2020-02-21 09:50:00,88.17,88.28,88.17,88.26,703072.0,66.5525,66.6355,66.5525,66.6204,703072.0
2020-02-21 10:00:00,88.26,88.28,88.24,88.26,500282.0,66.6204,66.6355,66.6053,66.6204,500282.0
2020-02-21 10:10:00,88.26,88.27,88.22,88.23,1180954.0,66.6204,66.628,66.5902,66.5978,1180954.0
2020-02-21 10:20:00,88.23,88.27,88.23,88.23,1065531.0,66.5978,66.628,66.5978,66.5978,1065531.0
2020-02-21 10:30:00,88.23,88.24,88.18,88.19,666082.0,66.5978,66.6053,66.56,66.5676,666082.0
2020-02-21 10:40:00,88.19,88.19,88.16,88.19,344943.0,66.5676,66.5676,66.5449,66.5676,344943.0
2020-02-21 10:50:00,88.18,88.21,88.17,88.2,463025.0,66.56,66.5827,66.5525,66.5751,463025.0
2020-02-21 11:00:00,88.19,88.23,88.19,88.22,705340.0,66.5676,66.5978,66.5676,66.5902,705340.0
2020-02-21 11:10:00,88.22,88.25,88.21,88.25,359197.0,66.5902,66.6129,66.5827,66.6129,359197.0
2020-02-21 11:20:00,88.25,88.3,88.23,88.29,473703.0,66.6129,66.6506,66.5978,66.6431,473703.0
2020-02-21 11:30:00,88.29,88.33,88.28,88.28,603095.0,66.6431,66.6733,66.6355,66.6355,603095.0
2020-02-21 11:40:00,88.29,88.31,88.27,88.29,267099.0,66.6431,66.6582,66.628,66.6431,267099.0
2020-02-21 11:50:00,88.29,88.34,88.28,88.3,162376.0,66.6431,66.6808,66.6355,66.6506,162376.0
2020-02-21 12:00:00,88.31,88.33,88.3,88.31,234844.0,66.6582,66.6733,66.6506,66.6582,234844.0
2020-02-21 12:10:00,88.31,88.32,88.29,88.29,117283.0,66.6582,66.6657,66.6431,66.6431,117283.0
2020-02-21 12:20:00,88.29,88.32,88.27,88.29,79041.0,66.6431,66.6657,66.628,66.6431,79041.0
2020-02-21 12:30:00,88.29,88.3,88.27,88.3,189635.0,66.6431,66.6506,66.628,66.6506,189635.0
2020-02-21 12:40:00,88.3,88.3,88.27,88.28,252393.0,66.6506,66.6506,66.628,66.6355,252393.0
2020-02-21 12:50:00,88.28,88.29,88.26,88.28,270230.0,66.6355,66.6431,66.6204,66.6355,270230.0
2020-02-21 13:00:00,88.28,88.31,88.27,88.29,249659.0,66.6355,66.6582,66.628,66.6431,249659.0
2020-02-21 13:10:00,88.3,88.3,88.28,88.3,37463.0,66.6506,66.6506,66.6355,66.6506,37463.0
2020-02-21 13:20:00,88.3,88.31,88.27,88.28,124056.0,66.6506,66.6582,66.628,66.6355,124056.0
2020-02-21 13:30:00,88.29,88.29,88.27,88.28,162963.0,66.6431,66.6431,66.628,66.6355,162963.0
2020-02-21 13:40:00,88.28,88.31,88.27,88.29,232198.0,66.6355,66.6582,66.628,66.6431,232198.0
2020-02-21 13:50:00,88.29,88.3,88.24,88.28,312888.0,66.6431,66.6506,66.6053,66.6355,312888.0
2020-02-21 14:00:00,88.29,88.31,88.27,88.29,331639.0,66.6431,66.6582,66.628,66.6431,331639.0
2020-02-21 14:10:00,88.3,88.3,88.22,88.25,1040961.0,66.6506,66.6506,66.5902,66.6129,1040961.0
2020-02-21 14:20:00,88.25,88.28,88.23,88.28,577340.0,66.6129,66.6355,66.5978,66.6355,577340.0
2020-02-21 14:30:00,88.28,88.3,88.26,88.26,446878.0,66.6355,66.6506,66.6204,66.6204,446878.0
2020-02-21 14:40:00,88.26,88.29,88.26,88.27,93060.0,66.6204,66.6431,66.6204,66.628,93060.0
2020-02-21 14:50:00,88.26,88.3,88.26,88.28,104995.0,66.6204,66.6506,66.6204,66.6355,104995.0
2020-02-21 15:00:00,88.29,88.3,88.25,88.26,256206.0,66.6431,66.6506,66.6129,66.6204,256206.0
2020-02-21 15:10:00,88.26,88.3,88.25,88.28,153333.0,66.6204,66.6506,66.6129,66.6355,153333.0
2020-02-21 15:20:00,88.28,88.28,88.25,88.26,442161.0,66.6355,66.6355,66.6129,66.6204,442161.0
2020-02-21 15:30:00,88.26,88.27,88.23,88.27,806648.0,66.6204,66.628,66.5978,66.628,806648.0
2020-02-21 15:40:00,88.27,88.29,88.26,88.28,836069.0,66.628,66.6431,66.6204,66.6355,836069.0
2020-02-21 15:50:00,88.28,88.32,88.27,88.32,1537168.0,66.6355,66.6657,66.628,66.6657,1537168.0
2020-02-24 09:30:00,87.5,87.6,87.46,87.59,2843518.0,66.0468,66.1222,66.0166,66.1147,2843518.0
2020-02-24 09:40:00,87.59,87.59,87.48,87.56,1958750.0,66.1147,66.1147,66.0317,66.092,1958750.0
2020-02-24 09:50:00,87.56,87.59,87.52,87.53,1297265.0,66.092,66.1147,66.0619,66.0694,1297265.0
2020-02-24 10:00:00,87.53,87.56,87.5,87.52,1084586.0,66.0694,66.092,66.0468,66.0619,1084586.0
2020-02-24 10:10:00,87.52,87.55,87.5,87.51,833392.0,66.0619,66.0845,66.0468,66.0543,833392.0
2020-02-24 10:20:00,87.51,87.52,87.43,87.44,1353146.0,66.0543,66.0619,65.9939,66.0015,1353146.0
2020-02-24 10:30:00,87.44,87.44,87.36,87.39,1743872.0,66.0015,66.0015,65.9411,65.9637,1743872.0
2020-02-24 10:40:00,87.38,87.43,87.37,87.42,1329248.0,65.9562,65.9939,65.9486,65.9864,1329248.0
2020-02-24 10:50:00,87.43,87.45,87.42,87.45,437980.0,65.9939,66.009,65.9864,66.009,437980.0
2020-02-24 11:00:00,87.44,87.45,87.4,87.41,675716.0,66.0015,66.009,65.9713,65.9788,675716.0
2020-02-24 11:10:00,87.41,87.47,87.4,87.47,835010.0,65.9788,66.0241,65.9713,66.0241,835010.0
2020-02-24 11:20:00,87.47,87.48,87.43,87.45,609918.0,66.0241,66.0317,65.9939,66.009,609918.0
2020-02-24 11:30:00,87.45,87.46,87.4,87.43,1569757.0,66.009,66.0166,65.9713,65.9939,1569757.0
2020-02-24 11:40:00,87.43,87.43,87.35,87.36,843418.0,65.9939,65.9939,65.9335,65.9411,843418.0
2020-02-24 11:50:00,87.36,87.44,87.35,87.42,1046596.0,65.9411,66.0015,65.9335,65.9864,1046596.0
2020-02-24 12:00:00,87.41,87.42,87.36,87.36,644602.0,65.9788,65.9864,65.9411,65.9411,644602.0
2020-02-24 12:10:00,87.36,87.37,87.31,87.36,848454.0,65.9411,65.9486,65.9033,65.9411,848454.0
2020-02-24 12:20:00,87.36,87.36,87.31,87.32,694889.0,65.9411,65.9411,65.9033,65.9109,694889.0
2020-02-24 12:30:00,87.32,87.34,87.26,87.34,1653760.0,65.9109,65.926,65.8656,65.926,1653760.0
2020-02-24 12:40:00,87.34,87.34,87.29,87.31,1050187.0,65.926,65.926,65.8882,65.9033,1050187.0
2020-02-24 12:50:00,87.31,87.31,87.25,87.26,722034.0,65.9033,65.9033,65.8581,65.8656,722034.0
2020-02-24 13:00:00,87.25,87.29,87.2,87.28,1774525.0,65.8581,65.8882,65.8203,65.8807,1774525.0
2020-02-24 13:10:00,87.28,87.29,87.24,87.29,1409889.0,65.8807,65.8882,65.8505,65.8882,1409889.0
2020-02-24 13:20:00,87.28,87.33,87.24,87.33,771783.0,65.8807,65.9184,65.8505,65.9184,771783.0
2020-02-24 13:30:00,87.32,87.38,87.3,87.34,1842809.0,65.9109,65.9562,65.8958,65.926,1842809.0
2020-02-24 13:40:00,87.34,87.35,87.26,87.33,1137737.0,65.926,65.9335,65.8656,65.9184,1137737.0
2020-02-24 13:50:00,87.33,87.35,87.3,87.34,507365.0,65.9184,65.9335,65.8958,65.926,507365.0
2020-02-24 14:00:00,87.34,87.34,87.3,87.31,548113.0,65.926,65.926,65.8958,65.9033,548113.0
2020-02-24 14:10:00,87.3,87.34,87.3,87.33,605883.0,65.8958,65.926,65.8958,65.9184,605883.0
2020-02-24 14:20:00,87.33,87.45,87.33,87.44,1291920.0,65.9184,66.009,65.9184,66.0015,1291920.0
2020-02-24 14:30:00,87.44,87.49,87.43,87.48,1349983.0,66.0015,66.0392,65.9939,66.0317,1349983.0
2020-02-24 14:40:00,87.49,87.5,87.45,87.5,1113472.0,66.0392,66.0468,66.009,66.0468,1113472.0
2020-02-24 14:50:00,87.49,87.54,87.47,87.53,734158.0,66.0392,66.077,66.0241,66.0694,734158.0
2020-02-24 15:00:00,87.54,87.57,87.52,87.54,908911.0,66.077,66.0996,66.0619,66.077,908911.0
2020-02-24 15:10:00,87.54,87.54,87.47,87.51,578847.0,66.077,66.077,66.0241,66.0543,578847.0
2020-02-24 15:20:00,87.51,87.53,87.49,87.5,543969.0,66.0543,66.0694,66.0392,66.0468,543969.0
2020-02-24 15:30:00,87.51,87.51,87.38,87.4,1431489.0,66.0543,66.0543,65.9562,65.9713,1431489.0
2020-02-24 15:40:00,87.4,87.44,87.37,87.43,2625503.0,65.9713,66.0015,65.9486,65.9939,2625503.0
2020-02-24 15:50:00,87.43,87.44,87.34,87.4,3394761.0,65.9939,66.0015,65.926,65.9713,3394761.0
2020-02-25 09:30:00,87.72,87.81,87.61,87.67,2044067.0,66.2128,66.2808,66.1298,66.1751,2044067.0
2020-02-25 09:40:00,87.67,87.68,87.5,87.56,989816.0,66.1751,66.1826,66.0468,66.092,989816.0
2020-02-25 09:50:00,87.56,87.67,87.53,87.67,1450470.0,66.092,66.1751,66.0694,66.1751,1450470.0
2020-02-25 10:00:00,87.66,87.7,87.6,87.63,918183.0,66.1675,66.1977,66.1222,66.1449,918183.0
2020-02-25 10:10:00,87.63,87.65,87.55,87.58,1539964.0,66.1449,66.16,66.0845,66.1071,1539964.0
2020-02-25 10:20:00,87.57,87.58,87.41,87.45,2334107.0,66.0996,66.1071,65.9788,66.009,2334107.0
2020-02-25 10:30:00,87.45,87.47,87.38,87.42,3685224.0,66.009,66.0241,65.9562,65.9864,3685224.0
2020-02-25 10:40:00,87.42,87.51,87.41,87.45,1458945.0,65.9864,66.0543,65.9788,66.009,1458945.0
2020-02-25 10:50:00,87.45,87.46,87.34,87.44,2333852.0,66.009,66.0166,65.926,66.0015,2333852.0
2020-02-25 11:00:00,87.44,87.47,87.37,87.37,1238474.0,66.0015,66.0241,65.9486,65.9486,1238474.0
2020-02-25 11:10:00,87.37,87.4,87.26,87.29,2383273.0,65.9486,65.9713,65.8656,65.8882,2383273.0
2020-02-25 11:20:00,87.29,87.34,87.28,87.32,1147218.0,65.8882,65.926,65.8807,65.9109,1147218.0
2020-02-25 11:30:00,87.33,87.37,87.31,87.34,860000.0,65.9184,65.9486,65.9033,65.926,860000.0
2020-02-25 11:40:00,87.34,87.4,87.3,87.4,838248.0,65.926,65.9713,65.8958,65.9713,838248.0
2020-02-25 11:50:00,87.39,87.42,87.37,87.38,550774.0,65.9637,65.9864,65.9486,65.9562,550774.0
2020-02-25 12:00:00,87.38,87.41,87.36,87.37,573455.0,65.9562,65.9788,65.9411,65.9486,573455.0
2020-02-25 12:10:00,87.37,87.38,87.3,87.3,978542.0,65.9486,65.9562,65.8958,65.8958,978542.0
2020-02-25 12:20:00,87.31,87.31,87.26,87.28,605865.0,65.9033,65.9033,65.8656,65.8807,605865.0
2020-02-25 12:30:00,87.27,87.34,87.26,87.32,187820.0,65.8732,65.926,65.8656,65.9109,187820.0
2020-02-25 12:40:00,87.33,87.33,87.2,87.2,1766087.0,65.9184,65.9184,65.8203,65.8203,1766087.0
2020-02-25 12:50:00,87.2,87.25,87.19,87.19,965564.0,65.8203,65.8581,65.8128,65.8128,965564.0
2020-02-25 13:00:00,87.19,87.24,87.14,87.23,1353735.0,65.8128,65.8505,65.775,65.843,1353735.0
2020-02-25 13:10:00,87.23,87.28,87.15,87.17,984191.0,65.843,65.8807,65.7826,65.7977,984191.0
2020-02-25 13:20:00,87.18,87.24,87.17,87.2,573551.0,65.8052,65.8505,65.7977,65.8203,573551.0
2020-02-25 13:30:00,87.2,87.21,87.05,87.06,1076006.0,65.8203,65.8279,65.7071,65.7146,1076006.0
2020-02-25 13:40:00,87.05,87.11,87.03,87.09,852083.0,65.7071,65.7524,65.692,65.7373,852083.0
2020-02-25 13:50:00,87.09,87.1,86.91,86.91,2262942.0,65.7373,65.7448,65.6014,65.6014,2262942.0
2020-02-25 14:00:00,86.91,86.92,86.69,86.75,3157178.0,65.6014,65.609,65.4354,65.4806,3157178.0
2020-02-25 14:10:00,86.75,86.91,86.74,86.8,1182300.0,65.4806,65.6014,65.4731,65.5184,1182300.0
2020-02-25 14:20:00,86.8,86.83,86.72,86.74,1455423.0,65.5184,65.541,65.458,65.4731,1455423.0
2020-02-25 14:30:00,86.74,86.83,86.71,86.77,3026841.0,65.4731,65.541,65.4505,65.4957,3026841.0
2020-02-25 14:40:00,86.78,86.96,86.75,86.94,2273965.0,65.5033,65.6392,65.4806,65.6241,2273965.0
2020-02-25 14:50:00,86.94,87.07,86.93,86.98,1943910.0,65.6241,65.7222,65.6165,65.6543,1943910.0
2020-02-25 15:00:00,86.98,87.06,86.95,86.98,1183877.0,65.6543,65.7146,65.6316,65.6543,1183877.0
2020-02-25 15:10:00,86.98,86.98,86.88,86.92,724236.0,65.6543,65.6543,65.5788,65.609,724236.0
2020-02-25 15:20:00,86.92,86.93,86.78,86.83,2114292.0,65.609,65.6165,65.5033,65.541,2114292.0
2020-02-25 15:30:00,86.83,86.86,86.72,86.76,3324171.0,65.541,65.5637,65.458,65.4882,3324171.0
2020-02-25 15:40:00,86.75,86.89,86.75,86.82,1461278.0,65.4806,65.5863,65.4806,65.5335,1461278.0
2020-02-25 15:50:00,86.83,86.85,86.76,86.78,2822632.0,65.541,65.5561,65.4882,65.5033,2822632.0
2020-02-26 09:30:00,86.93,87.04,86.92,87.04,2625490.0,65.6165,65.6995,65.609,65.6995,2625490.0
2020-02-26 09:40:00,87.04,87.16,87.01,87.04,1768021.0,65.6995,65.7901,65.6769,65.6995,1768021.0
2020-02-26 09:50:00,87.04,87.05,86.96,86.98,1479660.0,65.6995,65.7071,65.6392,65.6543,1479660.0
2020-02-26 10:00:00,86.97,86.99,86.83,86.91,2231974.0,65.6467,65.6618,65.541,65.6014,2231974.0
2020-02-26 10:10:00,86.91,87.05,86.85,87.05,1715700.0,65.6014,65.7071,65.5561,65.7071,1715700.0
2020-02-26 10:20:00,87.05,87.13,87.04,87.05,2306535.0,65.7071,65.7675,65.6995,65.7071,2306535.0
2020-02-26 10:30:00,87.05,87.2,87.03,87.17,1689533.0,65.7071,65.8203,65.692,65.7977,1689533.0
2020-02-26 10:40:00,87.17,87.25,87.16,87.22,1071801.0,65.7977,65.8581,65.7901,65.8354,1071801.0
2020-02-26 10:50:00,87.23,87.24,87.12,87.12,1043043.0,65.843,65.8505,65.7599,65.7599,1043043.0
2020-02-26 11:00:00,87.13,87.13,87.05,87.05,2306958.0,65.7675,65.7675,65.7071,65.7071,2306958.0
2020-02-26 11:10:00,87.05,87.07,87.0,87.05,1250444.0,65.7071,65.7222,65.6693,65.7071,1250444.0
2020-02-26 11:20:00,87.06,87.15,87.05,87.14,1160540.0,65.7146,65.7826,65.7071,65.775,1160540.0
2020-02-26 11:30:00,87.14,87.15,87.08,87.14,894635.0,65.775,65.7826,65.7297,65.775,894635.0
2020-02-26 11:40:00,87.15,87.16,87.04,87.04,818082.0,65.7826,65.7901,65.6995,65.6995,818082.0
2020-02-26 11:50:00,87.05,87.05,86.98,86.98,1108429.0,65.7071,65.7071,65.6543,65.6543,1108429.0
2020-02-26 12:00:00,86.99,86.99,86.75,86.82,1776148.0,65.6618,65.6618,65.4806,65.5335,1776148.0
2020-02-26 12:10:00,86.82,86.84,86.74,86.81,2083539.0,65.5335,65.5486,65.4731,65.5259,2083539.0
2020-02-26 12:20:00,86.81,86.91,86.8,86.91,1142729.0,65.5259,65.6014,65.5184,65.6014,1142729.0
2020-02-26 12:30:00,86.91,86.99,86.88,86.88,576071.0,65.6014,65.6618,65.5788,65.5788,576071.0
2020-02-26 12:40:00,86.89,86.91,86.87,86.87,906597.0,65.5863,65.6014,65.5712,65.5712,906597.0
2020-02-26 12:50:00,86.87,86.93,86.86,86.92,522707.0,65.5712,65.6165,65.5637,65.609,522707.0
2020-02-26 13:00:00,86.92,86.93,86.87,86.87,390941.0,65.609,65.6165,65.5712,65.5712,390941.0
2020-02-26 13:10:00,86.88,86.89,86.81,86.83,877217.0,65.5788,65.5863,65.5259,65.541,877217.0
2020-02-26 13:20:00,86.83,86.92,86.82,86.9,821861.0,65.541,65.609,65.5335,65.5939,821861.0
2020-02-26 13:30:00,86.9,86.9,86.69,86.7,2242699.0,65.5939,65.5939,65.4354,65.4429,2242699.0
2020-02-26 13:40:00,86.7,86.88,86.59,86.82,2447711.0,65.4429,65.5788,65.3599,65.5335,2447711.0
2020-02-26 13:50:00,86.81,86.83,86.68,86.71,1044783.0,65.5259,65.541,65.4278,65.4505,1044783.0
2020-02-26 14:00:00,86.71,86.83,86.67,86.77,1636740.0,65.4505,65.541,65.4203,65.4957,1636740.0
2020-02-26 14:10:00,86.77,86.85,86.74,86.77,1080018.0,65.4957,65.5561,65.4731,65.4957,1080018.0
2020-02-26 14:20:00,86.77,86.9,86.76,86.84,1093626.0,65.4957,65.5939,65.4882,65.5486,1093626.0
2020-02-26 14:30:00,86.84,86.9,86.79,86.84,1463126.0,65.5486,65.5939,65.5108,65.5486,1463126.0
2020-02-26 14:40:00,86.84,86.84,86.74,86.78,1087183.0,65.5486,65.5486,65.4731,65.5033,1087183.0
2020-02-26 14:50:00,86.78,86.78,86.69,86.75,1826643.0,65.5033,65.5033,65.4354,65.4806,1826643.0
2020-02-26 15:00:00,86.75,86.88,86.75,86.83,712871.0,65.4806,65.5788,65.4806,65.541,712871.0
2020-02-26 15:10:00,86.83,86.95,86.8,86.87,1301540.0,65.541,65.6316,65.5184,65.5712,1301540.0
2020-02-26 15:20:00,86.87,86.88,86.77,86.82,615454.0,65.5712,65.5788,65.4957,65.5335,615454.0
2020-02-26 15:30:00,86.82,86.93,86.8,86.92,1387260.0,65.5335,65.6165,65.5184,65.609,1387260.0
2020-02-26 15:40:00,86.93,86.93,86.82,86.84,1077938.0,65.6165,65.6165,65.5335,65.5486,1077938.0
2020-02-26 15:50:00,86.85,86.9,86.82,86.86,2681975.0,65.5561,65.5939,65.5335,65.5637,2681975.0
2020-02-27 09:30:00,86.13,86.15,85.76,85.96,4398068.0,65.0127,65.0278,64.7334,64.8843,4398068.0
2020-02-27 09:40:00,85.95,85.96,85.62,85.72,1827214.0,64.8768,64.8843,64.6277,64.7032,1827214.0
2020-02-27 09:50:00,85.73,86.03,85.7,85.94,1896981.0,64.7107,64.9372,64.6881,64.8692,1896981.0
2020-02-27 10:00:00,85.94,86.0,85.82,85.83,2109281.0,64.8692,64.9145,64.7787,64.7862,2109281.0
2020-02-27 10:10:00,85.83,85.87,85.77,85.82,1488024.0,64.7862,64.8164,64.7409,64.7787,1488024.0
2020-02-27 10:20:00,85.82,85.82,85.62,85.65,2092258.0,64.7787,64.7787,64.6277,64.6503,2092258.0
2020-02-27 10:30:00,85.65,85.68,85.52,85.67,1745387.0,64.6503,64.673,64.5522,64.6654,1745387.0
2020-02-27 10:40:00,85.67,85.86,85.64,85.85,1594438.0,64.6654,64.8089,64.6428,64.8013,1594438.0
2020-02-27 10:50:00,85.85,86.09,85.84,86.09,2396566.0,64.8013,64.9825,64.7938,64.9825,2396566.0
2020-02-27 11:00:00,86.09,86.22,86.04,86.2,1773355.0,64.9825,65.0806,64.9447,65.0655,1773355.0
2020-02-27 11:10:00,86.21,86.26,86.13,86.25,1434433.0,65.073,65.1108,65.0127,65.1032,1434433.0
2020-02-27 11:20:00,86.25,86.26,86.1,86.11,1423377.0,65.1032,65.1108,64.99,64.9976,1423377.0
2020-02-27 11:30:00,86.11,86.16,86.02,86.05,668059.0,64.9976,65.0353,64.9296,64.9523,668059.0
2020-02-27 11:40:00,86.05,86.16,85.96,86.12,1592248.0,64.9523,65.0353,64.8843,65.0051,1592248.0
2020-02-27 11:50:00,86.12,86.23,86.1,86.23,316181.0,65.0051,65.0881,64.99,65.0881,316181.0
2020-02-27 12:00:00,86.23,86.38,86.2,86.34,1376200.0,65.0881,65.2014,65.0655,65.1712,1376200.0
2020-02-27 12:10:00,86.35,86.42,86.33,86.41,2481841.0,65.1787,65.2316,65.1636,65.224,2481841.0
2020-02-27 12:20:00,86.41,86.41,86.22,86.34,795971.0,65.224,65.224,65.0806,65.1712,795971.0
2020-02-27 12:30:00,86.33,86.54,86.31,86.54,1961870.0,65.1636,65.3221,65.1485,65.3221,1961870.0
2020-02-27 12:40:00,86.54,86.66,86.5,86.65,2916428.0,65.3221,65.4127,65.2919,65.4052,2916428.0
2020-02-27 12:50:00,86.65,86.69,86.52,86.52,1273518.0,65.4052,65.4354,65.307,65.307,1273518.0
2020-02-27 13:00:00,86.52,86.58,86.5,86.56,2198312.0,65.307,65.3523,65.2919,65.3372,2198312.0
2020-02-27 13:10:00,86.56,86.59,86.51,86.52,700421.0,65.3372,65.3599,65.2995,65.307,700421.0
2020-02-27 13:20:00,86.52,86.6,86.49,86.5,1493610.0,65.307,65.3674,65.2844,65.2919,1493610.0
2020-02-27 13:30:00,86.49,86.51,86.29,86.31,2622235.0,65.2844,65.2995,65.1334,65.1485,2622235.0
2020-02-27 13:40:00,86.31,86.33,86.08,86.22,1470024.0,65.1485,65.1636,64.9749,65.0806,1470024.0
2020-02-27 13:50:00,86.22,86.32,86.09,86.14,591780.0,65.0806,65.1561,64.9825,65.0202,591780.0
2020-02-27 14:00:00,86.13,86.18,86.01,86.02,1040775.0,65.0127,65.0504,64.9221,64.9296,1040775.0
2020-02-27 14:10:00,86.01,86.06,85.92,85.92,703879.0,64.9221,64.9598,64.8541,64.8541,703879.0
2020-02-27 14:20:00,85.93,86.19,85.93,86.19,875530.0,64.8617,65.0579,64.8617,65.0579,875530.0
2020-02-27 14:30:00,86.18,86.29,86.09,86.29,788471.0,65.0504,65.1334,64.9825,65.1334,788471.0
2020-02-27 14:40:00,86.28,86.3,86.18,86.25,263884.0,65.1259,65.141,65.0504,65.1032,263884.0
2020-02-27 14:50:00,86.25,86.27,86.11,86.14,310163.0,65.1032,65.1183,64.9976,65.0202,310163.0
2020-02-27 15:00:00,86.14,86.14,86.01,86.12,1327831.0,65.0202,65.0202,64.9221,65.0051,1327831.0
2020-02-27 15:10:00,86.11,86.17,86.05,86.06,1118124.0,64.9976,65.0428,64.9523,64.9598,1118124.0
2020-02-27 15:20:00,86.06,86.11,85.99,85.99,512302.0,64.9598,64.9976,64.907,64.907,512302.0
2020-02-27 15:30:00,85.99,86.06,85.93,85.95,1125083.0,64.907,64.9598,64.8617,64.8768,1125083.0
2020-02-27 15:40:00,85.95,86.0,85.86,85.9,1756135.0,64.8768,64.9145,64.8089,64.839,1756135.0
2020-02-27 15:50:00,85.91,85.91,85.67,85.7,4010285.0,64.8466,64.8466,64.6654,64.6881,4010285.0
2020-02-28 09:30:00,84.69,85.55,84.69,85.47,3543906.0,63.9257,64.5749,63.9257,64.5145,3543906.0
2020-02-28 09:40:00,85.46,85.55,85.2,85.32,4649059.0,64.5069,64.5749,64.3107,64.4013,4649059.0
2020-02-28 09:50:00,85.31,85.35,84.94,84.98,4407266.0,64.3937,64.4239,64.1144,64.1446,4407266.0
2020-02-28 10:00:00,84.98,85.22,84.95,85.19,4511661.0,64.1446,64.3258,64.122,64.3031,4511661.0
2020-02-28 10:10:00,85.19,85.31,84.98,85.19,3822551.0,64.3031,64.3937,64.1446,64.3031,3822551.0
2020-02-28 10:20:00,85.2,85.21,84.89,84.91,3704387.0,64.3107,64.3182,64.0767,64.0918,3704387.0
2020-02-28 10:30:00,84.89,85.13,84.88,85.05,2208693.0,64.0767,64.2578,64.0691,64.1974,2208693.0
2020-02-28 10:40:00,85.05,85.1,84.89,85.01,3155461.0,64.1974,64.2352,64.0767,64.1673,3155461.0
2020-02-28 10:50:00,85.01,85.25,84.99,85.23,1681557.0,64.1673,64.3484,64.1522,64.3333,1681557.0
2020-02-28 11:00:00,85.23,85.24,85.08,85.12,1475871.0,64.3333,64.3409,64.2201,64.2503,1475871.0
2020-02-28 11:10:00,85.12,85.37,85.09,85.37,1517529.0,64.2503,64.439,64.2276,64.439,1517529.0
2020-02-28 11:20:00,85.37,85.48,85.24,85.48,1685665.0,64.439,64.522,64.3409,64.522,1685665.0
2020-02-28 11:30:00,85.48,85.72,85.48,85.64,2165667.0,64.522,64.7032,64.522,64.6428,2165667.0
2020-02-28 11:40:00,85.63,85.83,85.47,85.54,1096031.0,64.6352,64.7862,64.5145,64.5673,1096031.0
2020-02-28 11:50:00,85.54,85.6,85.42,85.54,833838.0,64.5673,64.6126,64.4767,64.5673,833838.0
2020-02-28 12:00:00,85.54,85.59,85.49,85.53,1567117.0,64.5673,64.6051,64.5296,64.5598,1567117.0
2020-02-28 12:10:00,85.53,85.58,85.47,85.58,1517125.0,64.5598,64.5975,64.5145,64.5975,1517125.0
2020-02-28 12:20:00,85.58,85.78,85.57,85.74,1576818.0,64.5975,64.7485,64.59,64.7183,1576818.0
2020-02-28 12:30:00,85.76,85.92,85.71,85.79,2291252.0,64.7334,64.8541,64.6956,64.756,2291252.0
2020-02-28 12:40:00,85.8,85.87,85.65,85.72,870222.0,64.7636,64.8164,64.6503,64.7032,870222.0
2020-02-28 12:50:00,85.72,85.95,85.7,85.91,1068642.0,64.7032,64.8768,64.6881,64.8466,1068642.0
2020-02-28 13:00:00,85.91,85.92,85.82,85.88,2274257.0,64.8466,64.8541,64.7787,64.824,2274257.0
2020-02-28 13:10:00,85.87,85.91,85.71,85.85,1929862.0,64.8164,64.8466,64.6956,64.8013,1929862.0
2020-02-28 13:20:00,85.84,85.92,85.81,85.81,1331135.0,64.7938,64.8541,64.7711,64.7711,1331135.0
2020-02-28 13:30:00,85.81,85.82,85.62,85.67,1146553.0,64.7711,64.7787,64.6277,64.6654,1146553.0
2020-02-28 13:40:00,85.67,85.68,85.51,85.59,2017362.0,64.6654,64.673,64.5447,64.6051,2017362.0
2020-02-28 13:50:00,85.59,85.67,85.55,85.64,2904670.0,64.6051,64.6654,64.5749,64.6428,2904670.0
2020-02-28 14:00:00,85.63,85.63,85.52,85.56,1798918.0,64.6352,64.6352,64.5522,64.5824,1798918.0
2020-02-28 14:10:00,85.56,85.62,85.52,85.55,2607000.0,64.5824,64.6277,64.5522,64.5749,2607000.0
2020-02-28 14:20:00,85.56,85.75,85.53,85.66,1614880.0,64.5824,64.7258,64.5598,64.6579,1614880.0
2020-02-28 14:30:00,85.67,85.98,85.65,85.76,2046699.0,64.6654,64.8994,64.6503,64.7334,2046699.0
2020-02-28 14:40:00,85.76,86.15,85.75,85.95,1165422.0,64.7334,65.0278,64.7258,64.8768,1165422.0
2020-02-28 14:50:00,85.95,86.01,85.77,85.82,1725675.0,64.8768,64.9221,64.7409,64.7787,1725675.0
2020-02-28 15:00:00,85.83,85.86,85.63,85.72,661599.0,64.7862,64.8089,64.6352,64.7032,661599.0
2020-02-28 15:10:00,85.7,85.96,85.68,85.9,1136313.0,64.6881,64.8843,64.673,64.839,1136313.0
2020-02-28 15:20:00,85.9,85.91,85.65,85.65,741864.0,64.839,64.8466,64.6503,64.6503,741864.0
2020-02-28 15:30:00,85.66,85.79,85.58,85.69,1344963.0,64.6579,64.756,64.5975,64.6805,1344963.0
2020-02-28 15:40:00,85.69,85.92,85.59,85.9,2116506.0,64.6805,64.8541,64.6051,64.839,2116506.0
2020-02-28 15:50:00,85.9,86.07,85.84,86.03,4098125.0,64.839,64.9674,64.7938,64.9372,4098125.0
2020-03-02 09:30:00,85.64,85.66,85.41,85.45,2394401.0,64.9274,64.9425,64.753,64.7833,2394401.0
2020-03-02 09:40:00,85.45,85.59,85.42,85.47,1944135.0,64.7833,64.8895,64.7606,64.7985,1944135.0
2020-03-02 09:50:00,85.47,85.49,85.37,85.38,1678991.0,64.7985,64.8137,64.7227,64.7303,1678991.0
2020-03-02 10:00:00,85.38,85.43,85.22,85.26,1304868.0,64.7303,64.7682,64.609,64.6393,1304868.0
2020-03-02 10:10:00,85.26,85.4,85.25,85.36,1386758.0,64.6393,64.7454,64.6317,64.7151,1386758.0
2020-03-02 10:20:00,85.37,85.49,85.27,85.48,1761824.0,64.7227,64.8137,64.6469,64.8061,1761824.0
2020-03-02 10:30:00,85.49,85.57,85.42,85.54,1108849.0,64.8137,64.8743,64.7606,64.8516,1108849.0
2020-03-02 10:40:00,85.55,85.66,85.52,85.66,1799094.0,64.8592,64.9425,64.8364,64.9425,1799094.0
2020-03-02 10:50:00,85.66,85.78,85.61,85.62,1815281.0,64.9425,65.0335,64.9046,64.9122,1815281.0
2020-03-02 11:00:00,85.62,85.68,85.58,85.6,833318.0,64.9122,64.9577,64.8819,64.8971,833318.0
2020-03-02 11:10:00,85.6,85.92,85.6,85.82,913466.0,64.8971,65.1397,64.8971,65.0639,913466.0
2020-03-02 11:20:00,85.81,85.99,85.49,85.96,1533311.0,65.0563,65.1927,64.8137,65.17,1533311.0
2020-03-02 11:30:00,85.97,86.03,85.86,85.9,1050160.0,65.1776,65.2231,65.0942,65.1245,1050160.0
2020-03-02 11:40:00,85.91,85.91,85.79,85.84,969350.0,65.1321,65.1321,65.0411,65.079,969350.0
2020-03-02 11:50:00,85.84,85.91,85.62,85.91,1836505.0,65.079,65.1321,64.9122,65.1321,1836505.0
2020-03-02 12:00:00,85.91,85.98,85.9,85.93,1542590.0,65.1321,65.1852,65.1245,65.1472,1542590.0
2020-03-02 12:10:00,85.93,85.96,85.86,85.94,888012.0,65.1472,65.17,65.0942,65.1548,888012.0
2020-03-02 12:20:00,85.94,85.97,85.86,85.88,556472.0,65.1548,65.1776,65.0942,65.1093,556472.0
2020-03-02 12:30:00,85.88,86.07,85.87,86.06,971764.0,65.1093,65.2534,65.1018,65.2458,971764.0
2020-03-02 12:40:00,86.06,86.07,85.96,86.06,902276.0,65.2458,65.2534,65.17,65.2458,902276.0
2020-03-02 12:50:00,86.07,86.09,86.02,86.06,1059512.0,65.2534,65.2686,65.2155,65.2458,1059512.0
2020-03-02 13:00:00,86.06,86.07,85.98,86.01,552025.0,65.2458,65.2534,65.1852,65.2079,552025.0
2020-03-02 13:10:00,86.01,86.03,85.88,85.89,2423258.0,65.2079,65.2231,65.1093,65.1169,2423258.0
2020-03-02 13:20:00,85.89,85.92,85.78,85.83,836315.0,65.1169,65.1397,65.0335,65.0714,836315.0
2020-03-02 13:30:00,85.83,85.93,85.78,85.92,831337.0,65.0714,65.1472,65.0335,65.1397,831337.0
2020-03-02 13:40:00,85.92,85.94,85.82,85.86,560553.0,65.1397,65.1548,65.0639,65.0942,560553.0
2020-03-02 13:50:00,85.85,85.89,85.76,85.88,1007628.0,65.0866,65.1169,65.0184,65.1093,1007628.0
2020-03-02 14:00:00,85.88,86.0,85.86,85.99,398133.0,65.1093,65.2003,65.0942,65.1927,398133.0
2020-03-02 14:10:00,85.98,85.98,85.84,85.85,689233.0,65.1852,65.1852,65.079,65.0866,689233.0
2020-03-02 14:20:00,85.85,85.87,85.7,85.7,964649.0,65.0866,65.1018,64.9729,64.9729,964649.0
2020-03-02 14:30:00,85.7,85.74,85.63,85.65,895809.0,64.9729,65.0032,64.9198,64.935,895809.0
2020-03-02 14:40:00,85.64,85.69,85.52,85.68,998304.0,64.9274,64.9653,64.8364,64.9577,998304.0
2020-03-02 14:50:00,85.67,85.78,85.65,85.69,607638.0,64.9501,65.0335,64.935,64.9653,607638.0
2020-03-02 15:00:00,85.69,85.85,85.67,85.82,476219.0,64.9653,65.0866,64.9501,65.0639,476219.0
2020-03-02 15:10:00,85.81,85.88,85.77,85.84,457667.0,65.0563,65.1093,65.0259,65.079,457667.0
2020-03-02 15:20:00,85.85,86.1,85.84,86.08,1507974.0,65.0866,65.2761,65.079,65.261,1507974.0
2020-03-02 15:30:00,86.07,86.17,86.01,86.15,1362362.0,65.2534,65.3292,65.2079,65.314,1362362.0
2020-03-02 15:40:00,86.15,86.32,86.12,86.31,1935505.0,65.314,65.4429,65.2913,65.4353,1935505.0
2020-03-02 15:50:00,86.32,86.4,86.25,86.36,4277752.0,65.4429,65.5036,65.3899,65.4732,4277752.0
2020-03-03 09:30:00,86.36,86.39,86.25,86.34,1546926.0,65.4732,65.496,65.3899,65.4581,1546926.0
2020-03-03 09:40:00,86.34,86.37,86.28,86.34,1260471.0,65.4581,65.4808,65.4126,65.4581,1260471.0
2020-03-03 09:50:00,86.34,86.36,86.24,86.3,1416308.0,65.4581,65.4732,65.3823,65.4278,1416308.0
2020-03-03 10:00:00,86.31,87.19,86.31,86.98,1955122.0,65.4353,66.1025,65.4353,65.9433,1955122.0
2020-03-03 10:10:00,86.98,87.01,86.52,86.63,3028483.0,65.9433,65.966,65.5946,65.6779,3028483.0
2020-03-03 10:20:00,86.63,86.95,86.63,86.86,1768170.0,65.6779,65.9206,65.6779,65.8523,1768170.0
2020-03-03 10:30:00,86.85,86.95,86.78,86.84,2127679.0,65.8447,65.9206,65.7917,65.8372,2127679.0
2020-03-03 10:40:00,86.84,86.91,86.7,86.72,1968584.0,65.8372,65.8902,65.731,65.7462,1968584.0
2020-03-03 10:50:00,86.73,86.9,86.67,86.87,876594.0,65.7538,65.8826,65.7083,65.8599,876594.0
2020-03-03 11:00:00,86.88,86.91,86.67,86.69,1045637.0,65.8675,65.8902,65.7083,65.7234,1045637.0
2020-03-03 11:10:00,86.68,86.69,86.45,86.46,1276273.0,65.7159,65.7234,65.5415,65.5491,1276273.0
2020-03-03 11:20:00,86.45,86.52,86.22,86.3,999085.0,65.5415,65.5946,65.3671,65.4278,999085.0
2020-03-03 11:30:00,86.31,86.57,86.24,86.56,1807268.0,65.4353,65.6325,65.3823,65.6249,1807268.0
2020-03-03 11:40:00,86.55,86.62,86.49,86.52,738765.0,65.6173,65.6704,65.5718,65.5946,738765.0
2020-03-03 11:50:00,86.52,86.68,86.51,86.62,668922.0,65.5946,65.7159,65.587,65.6704,668922.0
2020-03-03 12:00:00,86.62,86.7,86.58,86.67,460339.0,65.6704,65.731,65.64,65.7083,460339.0
2020-03-03 12:10:00,86.68,86.69,86.5,86.56,1335639.0,65.7159,65.7234,65.5794,65.6249,1335639.0
2020-03-03 12:20:00,86.55,86.62,86.48,86.52,717211.0,65.6173,65.6704,65.5642,65.5946,717211.0
2020-03-03 12:30:00,86.53,86.57,86.49,86.56,625846.0,65.6021,65.6325,65.5718,65.6249,625846.0
2020-03-03 12:40:00,86.56,86.59,86.49,86.5,972593.0,65.6249,65.6476,65.5718,65.5794,972593.0
2020-03-03 12:50:00,86.51,86.52,86.4,86.47,2051254.0,65.587,65.5946,65.5036,65.5566,2051254.0
2020-03-03 13:00:00,86.46,86.47,86.35,86.41,2674849.0,65.5491,65.5566,65.4657,65.5112,2674849.0
2020-03-03 13:10:00,86.4,86.44,86.26,86.29,804026.0,65.5036,65.5339,65.3974,65.4202,804026.0
2020-03-03 13:20:00,86.3,86.36,86.11,86.23,797668.0,65.4278,65.4732,65.2837,65.3747,797668.0
2020-03-03 13:30:00,86.24,86.28,86.13,86.25,931225.0,65.3823,65.4126,65.2989,65.3899,931225.0
2020-03-03 13:40:00,86.24,86.26,85.99,85.99,944366.0,65.3823,65.3974,65.1927,65.1927,944366.0
2020-03-03 13:50:00,85.99,86.05,85.94,85.98,1148499.0,65.1927,65.2382,65.1548,65.1852,1148499.0
2020-03-03 14:00:00,85.98,86.02,85.74,85.75,1069761.0,65.1852,65.2155,65.0032,65.0108,1069761.0
2020-03-03 14:10:00,85.76,85.94,85.75,85.78,991374.0,65.0184,65.1548,65.0108,65.0335,991374.0
2020-03-03 14:20:00,85.79,85.98,85.76,85.95,1138517.0,65.0411,65.1852,65.0184,65.1624,1138517.0
2020-03-03 14:30:00,85.95,86.02,85.87,85.89,595281.0,65.1624,65.2155,65.1018,65.1169,595281.0
2020-03-03 14:40:00,85.89,86.04,85.86,86.03,1156876.0,65.1169,65.2306,65.0942,65.2231,1156876.0
2020-03-03 14:50:00,86.03,86.16,85.96,86.14,1422986.0,65.2231,65.3216,65.17,65.3065,1422986.0
2020-03-03 15:00:00,86.15,86.31,86.11,86.2,1010169.0,65.314,65.4353,65.2837,65.3519,1010169.0
2020-03-03 15:10:00,86.19,86.41,86.19,86.38,2242748.0,65.3444,65.5112,65.3444,65.4884,2242748.0
2020-03-03 15:20:00,86.38,86.39,86.15,86.36,890821.0,65.4884,65.496,65.314,65.4732,890821.0
2020-03-03 15:30:00,86.36,86.36,85.93,85.97,1134901.0,65.4732,65.4732,65.1472,65.1776,1134901.0
2020-03-03 15:40:00,85.96,86.16,85.92,85.98,1679694.0,65.17,65.3216,65.1397,65.1852,1679694.0
2020-03-03 15:50:00,85.96,86.07,85.88,85.96,2436416.0,65.17,65.2534,65.1093,65.17,2436416.0
2020-03-04 09:30:00,86.66,86.92,86.59,86.71,2724078.0,65.7007,65.8978,65.6476,65.7386,2724078.0
2020-03-04 09:40:00,86.71,86.8,86.7,86.73,1070657.0,65.7386,65.8068,65.731,65.7538,1070657.0
2020-03-04 09:50:00,86.73,86.77,86.61,86.67,747477.0,65.7538,65.7841,65.6628,65.7083,747477.0
2020-03-04 10:00:00,86.68,86.77,86.64,86.72,1824351.0,65.7159,65.7841,65.6855,65.7462,1824351.0
2020-03-04 10:10:00,86.73,86.88,86.7,86.86,859591.0,65.7538,65.8675,65.731,65.8523,859591.0
2020-03-04 10:20:00,86.86,86.97,86.85,86.92,1171863.0,65.8523,65.9357,65.8447,65.8978,1171863.0
2020-03-04 10:30:00,86.92,86.95,86.84,86.9,3603433.0,65.8978,65.9206,65.8372,65.8826,3603433.0
2020-03-04 10:40:00,86.89,86.95,86.84,86.92,1326932.0,65.8751,65.9206,65.8372,65.8978,1326932.0
2020-03-04 10:50:00,86.93,86.96,86.87,86.9,520424.0,65.9054,65.9281,65.8599,65.8826,520424.0
2020-03-04 11:00:00,86.9,86.99,86.88,86.93,1021398.0,65.8826,65.9509,65.8675,65.9054,1021398.0
2020-03-04 11:10:00,86.93,86.96,86.89,86.92,1118192.0,65.9054,65.9281,65.8751,65.8978,1118192.0
2020-03-04 11:20:00,86.92,86.95,86.87,86.95,1203799.0,65.8978,65.9206,65.8599,65.9206,1203799.0
2020-03-04 11:30:00,86.95,86.98,86.9,86.92,1196536.0,65.9206,65.9433,65.8826,65.8978,1196536.0
2020-03-04 11:40:00,86.91,86.92,86.81,86.81,893557.0,65.8902,65.8978,65.8144,65.8144,893557.0
2020-03-04 11:50:00,86.81,86.87,86.72,86.73,1096857.0,65.8144,65.8599,65.7462,65.7538,1096857.0
2020-03-04 12:00:00,86.73,86.8,86.69,86.74,287334.0,65.7538,65.8068,65.7234,65.7613,287334.0
2020-03-04 12:10:00,86.74,86.8,86.7,86.78,813932.0,65.7613,65.8068,65.731,65.7917,813932.0
2020-03-04 12:20:00,86.77,86.91,86.77,86.9,243552.0,65.7841,65.8902,65.7841,65.8826,243552.0
2020-03-04 12:30:00,86.9,86.93,86.87,86.88,387117.0,65.8826,65.9054,65.8599,65.8675,387117.0
2020-03-04 12:40:00,86.88,86.93,86.85,86.92,378659.0,65.8675,65.9054,65.8447,65.8978,378659.0
2020-03-04 12:50:00,86.92,86.98,86.9,86.97,736091.0,65.8978,65.9433,65.8826,65.9357,736091.0
2020-03-04 13:00:00,86.97,87.01,86.94,87.01,1105099.0,65.9357,65.966,65.913,65.966,1105099.0
2020-03-04 13:10:00,87.02,87.04,86.98,87.04,848074.0,65.9736,65.9888,65.9433,65.9888,848074.0
2020-03-04 13:20:00,87.04,87.11,87.03,87.11,1089903.0,65.9888,66.0419,65.9812,66.0419,1089903.0
2020-03-04 13:30:00,87.11,87.12,87.05,87.06,493017.0,66.0419,66.0494,65.9964,66.004,493017.0
2020-03-04 13:40:00,87.05,87.08,87.01,87.02,1261802.0,65.9964,66.0191,65.966,65.9736,1261802.0
2020-03-04 13:50:00,87.02,87.05,87.0,87.01,572783.0,65.9736,65.9964,65.9585,65.966,572783.0
2020-03-04 14:00:00,87.01,87.04,86.94,86.98,451911.0,65.966,65.9888,65.913,65.9433,451911.0
2020-03-04 14:10:00,86.98,87.0,86.97,86.99,257316.0,65.9433,65.9585,65.9357,65.9509,257316.0
2020-03-04 14:20:00,87.0,87.0,86.95,86.98,369154.0,65.9585,65.9585,65.9206,65.9433,369154.0
2020-03-04 14:30:00,86.99,87.01,86.93,86.94,425949.0,65.9509,65.966,65.9054,65.913,425949.0
2020-03-04 14:40:00,86.94,86.96,86.91,86.93,1149810.0,65.913,65.9281,65.8902,65.9054,1149810.0
2020-03-04 14:50:00,86.92,86.96,86.9,86.96,1030442.0,65.8978,65.9281,65.8826,65.9281,1030442.0
2020-03-04 15:00:00,86.95,87.01,86.94,86.95,475365.0,65.9206,65.966,65.913,65.9206,475365.0
2020-03-04 15:10:00,86.95,87.0,86.95,86.98,542086.0,65.9206,65.9585,65.9206,65.9433,542086.0
2020-03-04 15:20:00,86.98,87.08,86.98,87.07,507308.0,65.9433,66.0191,65.9433,66.0115,507308.0
2020-03-04 15:30:00,87.08,87.14,87.07,87.11,841077.0,66.0191,66.0646,66.0115,66.0419,841077.0
2020-03-04 15:40:00,87.11,87.12,86.99,87.04,846105.0,66.0419,66.0494,65.9509,65.9888,846105.0
2020-03-04 15:50:00,87.04,87.16,87.03,87.11,2804133.0,65.9888,66.0798,65.9812,66.0419,2804133.0
2020-03-05 09:30:00,86.36,86.51,86.31,86.37,2262401.0,65.4732,65.587,65.4353,65.4808,2262401.0
2020-03-05 09:40:00,86.38,86.41,86.25,86.28,3943663.0,65.4884,65.5112,65.3899,65.4126,3943663.0
2020-03-05 09:50:00,86.28,86.31,86.14,86.18,2122923.0,65.4126,65.4353,65.3065,65.3368,2122923.0
2020-03-05 10:00:00,86.18,86.22,86.17,86.2,1561469.0,65.3368,65.3671,65.3292,65.3519,1561469.0
2020-03-05 10:10:00,86.2,86.32,86.2,86.31,2544021.0,65.3519,65.4429,65.3519,65.4353,2544021.0
2020-03-05 10:20:00,86.31,86.35,86.22,86.22,1806394.0,65.4353,65.4657,65.3671,65.3671,1806394.0
2020-03-05 10:30:00,86.23,86.26,86.18,86.19,2257166.0,65.3747,65.3974,65.3368,65.3444,2257166.0
2020-03-05 10:40:00,86.2,86.21,86.1,86.13,3247209.0,65.3519,65.3595,65.2761,65.2989,3247209.0
2020-03-05 10:50:00,86.13,86.22,86.11,86.2,2758511.0,65.2989,65.3671,65.2837,65.3519,2758511.0
2020-03-05 11:00:00,86.2,86.32,86.18,86.31,1057051.0,65.3519,65.4429,65.3368,65.4353,1057051.0
2020-03-05 11:10:00,86.31,86.39,86.27,86.36,676958.0,65.4353,65.496,65.405,65.4732,676958.0
2020-03-05 11:20:00,86.36,86.48,86.35,86.45,2232179.0,65.4732,65.5642,65.4657,65.5415,2232179.0
2020-03-05 11:30:00,86.46,86.48,86.35,86.37,1137402.0,65.5491,65.5642,65.4657,65.4808,1137402.0
2020-03-05 11:40:00,86.37,86.38,86.27,86.33,466874.0,65.4808,65.4884,65.405,65.4505,466874.0
2020-03-05 11:50:00,86.33,86.34,86.24,86.3,708109.0,65.4505,65.4581,65.3823,65.4278,708109.0
2020-03-05 12:00:00,86.3,86.33,86.23,86.25,1018020.0,65.4278,65.4505,65.3747,65.3899,1018020.0
2020-03-05 12:10:00,86.25,86.29,86.22,86.24,1661866.0,65.3899,65.4202,65.3671,65.3823,1661866.0
2020-03-05 12:20:00,86.24,86.3,86.16,86.18,1031855.0,65.3823,65.4278,65.3216,65.3368,1031855.0
2020-03-05 12:30:00,86.17,86.22,86.17,86.17,1433824.0,65.3292,65.3671,65.3292,65.3292,1433824.0
2020-03-05 12:40:00,86.17,86.18,85.99,86.1,1292058.0,65.3292,65.3368,65.1927,65.2761,1292058.0
2020-03-05 12:50:00,86.09,86.18,86.05,86.15,1178833.0,65.2686,65.3368,65.2382,65.314,1178833.0
2020-03-05 13:00:00,86.16,86.16,86.07,86.08,645620.0,65.3216,65.3216,65.2534,65.261,645620.0
2020-03-05 13:10:00,86.08,86.1,86.0,86.05,919814.0,65.261,65.2761,65.2003,65.2382,919814.0
2020-03-05 13:20:00,86.05,86.16,86.03,86.16,388436.0,65.2382,65.3216,65.2231,65.3216,388436.0
2020-03-05 13:30:00,86.16,86.24,86.14,86.17,1700097.0,65.3216,65.3823,65.3065,65.3292,1700097.0
2020-03-05 13:40:00,86.16,86.21,86.1,86.2,1401511.0,65.3216,65.3595,65.2761,65.3519,1401511.0
2020-03-05 13:50:00,86.2,86.23,86.12,86.19,505073.0,65.3519,65.3747,65.2913,65.3444,505073.0
2020-03-05 14:00:00,86.19,86.19,86.11,86.15,637945.0,65.3444,65.3444,65.2837,65.314,637945.0
2020-03-05 14:10:00,86.15,86.25,86.14,86.16,1641915.0,65.314,65.3899,65.3065,65.3216,1641915.0
2020-03-05 14:20:00,86.17,86.21,86.04,86.08,985420.0,65.3292,65.3595,65.2306,65.261,985420.0
2020-03-05 14:30:00,86.08,86.19,86.07,86.16,745982.0,65.261,65.3444,65.2534,65.3216,745982.0
2020-03-05 14:40:00,86.16,86.19,86.1,86.12,839365.0,65.3216,65.3444,65.2761,65.2913,839365.0
2020-03-05 14:50:00,86.13,86.17,86.03,86.08,643954.0,65.2989,65.3292,65.2231,65.261,643954.0
2020-03-05 15:00:00,86.09,86.09,85.9,85.98,1591834.0,65.2686,65.2686,65.1245,65.1852,1591834.0
2020-03-05 15:10:00,85.98,86.01,85.87,85.92,1074751.0,65.1852,65.2079,65.1018,65.1397,1074751.0
2020-03-05 15:20:00,85.93,85.98,85.86,85.94,562622.0,65.1472,65.1852,65.0942,65.1548,562622.0
2020-03-05 15:30:00,85.93,86.08,85.89,85.92,1214517.0,65.1472,65.261,65.1169,65.1397,1214517.0
2020-03-05 15:40:00,85.92,86.0,85.85,85.88,1651988.0,65.1397,65.2003,65.0866,65.1093,1651988.0
2020-03-05 15:50:00,85.87,86.06,85.86,86.03,1917714.0,65.1018,65.2458,65.0942,65.2231,1917714.0
2020-03-06 09:30:00,84.53,84.69,84.09,84.58,3602067.0,64.0858,64.2072,63.7523,64.1238,3602067.0
2020-03-06 09:40:00,84.58,84.69,84.46,84.55,2817620.0,64.1238,64.2072,64.0328,64.101,2817620.0
2020-03-06 09:50:00,84.55,84.62,84.39,84.54,3141604.0,64.101,64.1541,63.9797,64.0934,3141604.0
2020-03-06 10:00:00,84.54,84.56,84.41,84.42,2423588.0,64.0934,64.1086,63.9949,64.0025,2423588.0
2020-03-06 10:10:00,84.42,84.55,84.34,84.48,2326108.0,64.0025,64.101,63.9418,64.0479,2326108.0
2020-03-06 10:20:00,84.48,84.91,84.48,84.83,2378599.0,64.0479,64.3739,64.0479,64.3133,2378599.0
2020-03-06 10:30:00,84.83,84.88,84.7,84.87,2255857.0,64.3133,64.3512,64.2147,64.3436,2255857.0
2020-03-06 10:40:00,84.86,85.03,84.82,84.96,1536425.0,64.336,64.4649,64.3057,64.4118,1536425.0
2020-03-06 10:50:00,84.97,85.04,84.81,84.86,1857139.0,64.4194,64.4725,64.2981,64.336,1857139.0
2020-03-06 11:00:00,84.86,84.87,84.52,84.53,1293488.0,64.336,64.3436,64.0783,64.0858,1293488.0
2020-03-06 11:10:00,84.53,84.59,84.41,84.52,2121169.0,64.0858,64.1313,63.9949,64.0783,2121169.0
2020-03-06 11:20:00,84.53,84.55,84.41,84.45,2099956.0,64.0858,64.101,63.9949,64.0252,2099956.0
2020-03-06 11:30:00,84.44,84.52,84.4,84.45,1497630.0,64.0176,64.0783,63.9873,64.0252,1497630.0
2020-03-06 11:40:00,84.46,84.46,84.36,84.39,999518.0,64.0328,64.0328,63.957,63.9797,999518.0
2020-03-06 11:50:00,84.39,84.55,84.38,84.52,770260.0,63.9797,64.101,63.9721,64.0783,770260.0
2020-03-06 12:00:00,84.52,84.55,84.4,84.4,480538.0,64.0783,64.101,63.9873,63.9873,480538.0
2020-03-06 12:10:00,84.41,84.47,84.36,84.39,473853.0,63.9949,64.0404,63.957,63.9797,473853.0
2020-03-06 12:20:00,84.39,84.6,84.39,84.55,614871.0,63.9797,64.1389,63.9797,64.101,614871.0
2020-03-06 12:30:00,84.55,84.86,84.53,84.81,1118119.0,64.101,64.336,64.0858,64.2981,1118119.0
2020-03-06 12:40:00,84.8,84.94,84.77,84.87,1131593.0,64.2905,64.3967,64.2678,64.3436,1131593.0
2020-03-06 12:50:00,84.86,84.87,84.68,84.68,655140.0,64.336,64.3436,64.1996,64.1996,655140.0
2020-03-06 13:00:00,84.68,84.77,84.66,84.76,1072545.0,64.1996,64.2678,64.1844,64.2602,1072545.0
2020-03-06 13:10:00,84.76,84.78,84.67,84.72,350304.0,64.2602,64.2754,64.192,64.2299,350304.0
2020-03-06 13:20:00,84.73,84.87,84.73,84.87,887295.0,64.2375,64.3436,64.2375,64.3436,887295.0
2020-03-06 13:30:00,84.87,84.93,84.82,84.91,504970.0,64.3436,64.3891,64.3057,64.3739,504970.0
2020-03-06 13:40:00,84.91,84.93,84.79,84.85,702082.0,64.3739,64.3891,64.283,64.3285,702082.0
2020-03-06 13:50:00,84.85,84.87,84.72,84.74,681053.0,64.3285,64.3436,64.2299,64.2451,681053.0
2020-03-06 14:00:00,84.75,84.76,84.66,84.69,309785.0,64.2526,64.2602,64.1844,64.2072,309785.0
2020-03-06 14:10:00,84.69,84.82,84.66,84.7,1830724.0,64.2072,64.3057,64.1844,64.2147,1830724.0
2020-03-06 14:20:00,84.7,84.72,84.57,84.67,2595132.0,64.2147,64.2299,64.1162,64.192,2595132.0
2020-03-06 14:30:00,84.67,84.72,84.54,84.58,954883.0,64.192,64.2299,64.0934,64.1238,954883.0
2020-03-06 14:40:00,84.58,84.63,84.5,84.52,778031.0,64.1238,64.1617,64.0631,64.0783,778031.0
2020-03-06 14:50:00,84.51,84.63,84.45,84.58,1176491.0,64.0707,64.1617,64.0252,64.1238,1176491.0
2020-03-06 15:00:00,84.58,84.59,84.39,84.43,748535.0,64.1238,64.1313,63.9797,64.01,748535.0
2020-03-06 15:10:00,84.43,84.69,84.4,84.66,1080637.0,64.01,64.2072,63.9873,64.1844,1080637.0
2020-03-06 15:20:00,84.66,84.8,84.6,84.7,871337.0,64.1844,64.2905,64.1389,64.2147,871337.0
2020-03-06 15:30:00,84.7,84.95,84.66,84.78,1074015.0,64.2147,64.4043,64.1844,64.2754,1074015.0
2020-03-06 15:40:00,84.78,85.04,84.76,84.91,2310043.0,64.2754,64.4725,64.2602,64.3739,2310043.0
2020-03-06 15:50:00,84.91,85.28,84.89,85.07,5640011.0,64.3739,64.6545,64.3588,64.4952,5640011.0
2020-03-09 09:30:00,79.64,80.36,79.64,80.28,2269874.0,60.3785,60.9244,60.3785,60.8637,2269874.0
2020-03-09 09:40:00,80.25,80.33,79.85,79.92,574033.0,60.841,60.9016,60.5377,60.5908,574033.0
2020-03-09 09:50:00,79.96,83.49,79.85,80.78,3280881.0,60.6211,63.2974,60.5377,61.2428,3280881.0
2020-03-09 10:00:00,80.78,81.5,80.56,81.36,2452134.0,61.2428,61.7887,61.076,61.6825,2452134.0
2020-03-09 10:10:00,81.36,81.53,81.3,81.52,2356560.0,61.6825,61.8114,61.637,61.8038,2356560.0
2020-03-09 10:20:00,81.53,81.56,81.06,81.17,2283805.0,61.8114,61.8342,61.4551,61.5385,2283805.0
2020-03-09 10:30:00,81.16,81.33,81.16,81.31,2155923.0,61.5309,61.6598,61.5309,61.6446,2155923.0
2020-03-09 10:40:00,81.32,81.42,81.18,81.19,2186127.0,61.6522,61.728,61.5461,61.5536,2186127.0
2020-03-09 10:50:00,81.19,81.19,80.51,80.53,1771436.0,61.5536,61.5536,61.0381,61.0533,1771436.0
2020-03-09 11:00:00,80.53,80.55,80.27,80.31,1561369.0,61.0533,61.0684,60.8562,60.8865,1561369.0
2020-03-09 11:10:00,80.31,80.76,80.31,80.75,1823538.0,60.8865,61.2276,60.8865,61.2201,1823538.0
2020-03-09 11:20:00,80.74,80.78,80.69,80.72,2048004.0,61.2125,61.2428,61.1746,61.1973,2048004.0
2020-03-09 11:30:00,80.71,81.08,80.67,81.05,1781766.0,61.1897,61.4703,61.1594,61.4475,1781766.0
2020-03-09 11:40:00,81.05,81.39,81.04,81.38,1157666.0,61.4475,61.7053,61.4399,61.6977,1157666.0
2020-03-09 11:50:00,81.38,81.45,81.3,81.31,1023255.0,61.6977,61.7508,61.637,61.6446,1023255.0
2020-03-09 12:00:00,81.31,81.67,81.25,81.63,1141779.0,61.6446,61.9176,61.5991,61.8872,1141779.0
2020-03-09 12:10:00,81.63,82.03,81.57,81.58,2757377.0,61.8872,62.1905,61.8417,61.8493,2757377.0
2020-03-09 12:20:00,81.58,81.58,81.38,81.42,889009.0,61.8493,61.8493,61.6977,61.728,889009.0
2020-03-09 12:30:00,81.42,81.47,81.32,81.41,868828.0,61.728,61.7659,61.6522,61.7204,868828.0
2020-03-09 12:40:00,81.41,81.43,81.13,81.21,899483.0,61.7204,61.7356,61.5082,61.5688,899483.0
2020-03-09 12:50:00,81.22,81.3,81.21,81.27,1135104.0,61.5764,61.637,61.5688,61.6143,1135104.0
2020-03-09 13:00:00,81.27,81.39,81.19,81.21,704766.0,61.6143,61.7053,61.5536,61.5688,704766.0
2020-03-09 13:10:00,81.21,81.42,81.18,81.22,1534840.0,61.5688,61.728,61.5461,61.5764,1534840.0
2020-03-09 13:20:00,81.21,81.26,81.18,81.22,1435378.0,61.5688,61.6067,61.5461,61.5764,1435378.0
2020-03-09 13:30:00,81.22,81.24,81.02,81.03,1971905.0,61.5764,61.5916,61.4248,61.4323,1971905.0
2020-03-09 13:40:00,81.02,81.07,80.92,81.06,1386598.0,61.4248,61.4627,61.349,61.4551,1386598.0
2020-03-09 13:50:00,81.06,81.07,80.9,80.93,1134282.0,61.4551,61.4627,61.3338,61.3565,1134282.0
2020-03-09 14:00:00,80.92,80.95,80.75,80.78,848567.0,61.349,61.3717,61.2201,61.2428,848567.0
2020-03-09 14:10:00,80.78,81.03,80.76,80.96,1047447.0,61.2428,61.4323,61.2276,61.3793,1047447.0
2020-03-09 14:20:00,80.97,81.01,80.8,80.86,1354788.0,61.3869,61.4172,61.258,61.3035,1354788.0
2020-03-09 14:30:00,80.86,81.05,80.82,81.0,1008537.0,61.3035,61.4475,61.2731,61.4096,1008537.0
2020-03-09 14:40:00,81.01,81.03,80.74,80.81,774173.0,61.4172,61.4323,61.2125,61.2656,774173.0
2020-03-09 14:50:00,80.81,81.12,80.8,81.04,903769.0,61.2656,61.5006,61.258,61.4399,903769.0
2020-03-09 15:00:00,81.04,81.12,80.9,80.92,1175598.0,61.4399,61.5006,61.3338,61.349,1175598.0
2020-03-09 15:10:00,80.92,81.07,80.89,81.05,909698.0,61.349,61.4627,61.3262,61.4475,909698.0
2020-03-09 15:20:00,81.04,81.28,80.99,81.26,1527381.0,61.4399,61.6219,61.402,61.6067,1527381.0
2020-03-09 15:30:00,81.26,81.28,81.12,81.13,1704668.0,61.6067,61.6219,61.5006,61.5082,1704668.0
2020-03-09 15:40:00,81.14,81.51,81.1,81.45,4519531.0,61.5157,61.7963,61.4854,61.7508,4519531.0
2020-03-09 15:50:00,81.45,81.52,81.37,81.38,4539412.0,61.7508,61.8038,61.6901,61.6977,4539412.0
2020-03-10 09:30:00,82.62,82.87,82.37,82.41,1701718.0,62.6378,62.8273,62.4483,62.4786,1701718.0
2020-03-10 09:40:00,82.42,82.42,82.1,82.15,2450501.0,62.4862,62.4862,62.2436,62.2815,2450501.0
2020-03-10 09:50:00,82.15,82.17,81.93,82.04,1223622.0,62.2815,62.2966,62.1147,62.1981,1223622.0
2020-03-10 10:00:00,82.05,82.22,81.97,82.22,897524.0,62.2057,62.3345,62.145,62.3345,897524.0
2020-03-10 10:10:00,82.22,82.36,82.21,82.3,1185346.0,62.3345,62.4407,62.327,62.3952,1185346.0
2020-03-10 10:20:00,82.3,82.39,82.11,82.11,1249742.0,62.3952,62.4634,62.2511,62.2511,1249742.0
2020-03-10 10:30:00,82.12,82.12,81.94,81.96,1604686.0,62.2587,62.2587,62.1223,62.1374,1604686.0
2020-03-10 10:40:00,81.97,81.98,81.69,81.7,1490360.0,62.145,62.1526,61.9327,61.9403,1490360.0
2020-03-10 10:50:00,81.7,81.7,81.36,81.39,3901950.0,61.9403,61.9403,61.6825,61.7053,3901950.0
2020-03-10 11:00:00,81.4,81.72,81.37,81.69,1636452.0,61.7129,61.9555,61.6901,61.9327,1636452.0
2020-03-10 11:10:00,81.69,81.71,81.44,81.44,776435.0,61.9327,61.9479,61.7432,61.7432,776435.0
2020-03-10 11:20:00,81.44,81.47,81.18,81.28,1019525.0,61.7432,61.7659,61.5461,61.6219,1019525.0
2020-03-10 11:30:00,81.28,81.37,81.13,81.25,1993165.0,61.6219,61.6901,61.5082,61.5991,1993165.0
2020-03-10 11:40:00,81.25,81.57,81.2,81.46,1370598.0,61.5991,61.8417,61.5612,61.7583,1370598.0
2020-03-10 11:50:00,81.47,81.49,81.14,81.24,910532.0,61.7659,61.7811,61.5157,61.5916,910532.0
2020-03-10 12:00:00,81.25,81.52,81.25,81.45,1052141.0,61.5991,61.8038,61.5991,61.7508,1052141.0
2020-03-10 12:10:00,81.46,81.91,81.46,81.75,1410734.0,61.7583,62.0995,61.7583,61.9782,1410734.0
2020-03-10 12:20:00,81.75,81.76,81.49,81.49,1248744.0,61.9782,61.9858,61.7811,61.7811,1248744.0
2020-03-10 12:30:00,81.49,81.5,81.29,81.46,975544.0,61.7811,61.7887,61.6295,61.7583,975544.0
2020-03-10 12:40:00,81.46,81.64,81.38,81.58,1037602.0,61.7583,61.8948,61.6977,61.8493,1037602.0
2020-03-10 12:50:00,81.58,81.77,81.53,81.66,635827.0,61.8493,61.9934,61.8114,61.91,635827.0
2020-03-10 13:00:00,81.67,81.77,81.46,81.77,1492315.0,61.9176,61.9934,61.7583,61.9934,1492315.0
2020-03-10 13:10:00,81.77,81.84,81.65,81.8,873809.0,61.9934,62.0464,61.9024,62.0161,873809.0
2020-03-10 13:20:00,81.8,81.91,81.68,81.73,615083.0,62.0161,62.0995,61.9251,61.963,615083.0
2020-03-10 13:30:00,81.74,81.97,81.72,81.81,930629.0,61.9706,62.145,61.9555,62.0237,930629.0
2020-03-10 13:40:00,81.82,81.87,81.61,81.62,655932.0,62.0313,62.0692,61.8721,61.8797,655932.0
2020-03-10 13:50:00,81.62,81.68,81.54,81.66,900461.0,61.8797,61.9251,61.819,61.91,900461.0
2020-03-10 14:00:00,81.66,81.73,81.52,81.7,1025831.0,61.91,61.963,61.8038,61.9403,1025831.0
2020-03-10 14:10:00,81.69,81.91,81.66,81.9,1638031.0,61.9327,62.0995,61.91,62.0919,1638031.0
2020-03-10 14:20:00,81.9,82.06,81.79,82.0,737725.0,62.0919,62.2132,62.0085,62.1677,737725.0
2020-03-10 14:30:00,82.01,82.15,81.95,82.11,691659.0,62.1753,62.2815,62.1298,62.2511,691659.0
2020-03-10 14:40:00,82.11,82.45,82.1,82.42,1417326.0,62.2511,62.5089,62.2436,62.4862,1417326.0
2020-03-10 14:50:00,82.43,82.44,82.24,82.31,1886227.0,62.4937,62.5013,62.3497,62.4028,1886227.0
2020-03-10 15:00:00,82.31,82.54,82.27,82.47,1145904.0,62.4028,62.5771,62.3724,62.5241,1145904.0
2020-03-10 15:10:00,82.47,82.59,82.41,82.52,865335.0,62.5241,62.615,62.4786,62.562,865335.0
2020-03-10 15:20:00,82.52,82.61,82.41,82.42,1473223.0,62.562,62.6302,62.4786,62.4862,1473223.0
2020-03-10 15:30:00,82.42,82.59,82.28,82.54,1424057.0,62.4862,62.615,62.38,62.5771,1424057.0
2020-03-10 15:40:00,82.54,82.71,82.51,82.68,1382180.0,62.5771,62.706,62.5544,62.6833,1382180.0
2020-03-10 15:50:00,82.67,82.78,82.64,82.64,1860691.0,62.6757,62.7591,62.653,62.653,1860691.0
2020-03-11 09:30:00,81.25,81.58,81.25,81.31,2985226.0,61.5991,61.8493,61.5991,61.6446,2985226.0
2020-03-11 09:40:00,81.31,81.4,81.09,81.14,2134835.0,61.6446,61.7129,61.4778,61.5157,2134835.0
2020-03-11 09:50:00,81.14,81.35,81.08,81.33,2134320.0,61.5157,61.675,61.4703,61.6598,2134320.0
2020-03-11 10:00:00,81.32,81.67,81.24,81.66,1777305.0,61.6522,61.9176,61.5916,61.91,1777305.0
2020-03-11 10:10:00,81.67,81.69,81.48,81.49,1378996.0,61.9176,61.9327,61.7735,61.7811,1378996.0
2020-03-11 10:20:00,81.5,81.53,81.13,81.19,1245687.0,61.7887,61.8114,61.5082,61.5536,1245687.0
2020-03-11 10:30:00,81.18,81.36,81.12,81.29,1307158.0,61.5461,61.6825,61.5006,61.6295,1307158.0
2020-03-11 10:40:00,81.28,81.38,81.19,81.21,1167497.0,61.6219,61.6977,61.5536,61.5688,1167497.0
2020-03-11 10:50:00,81.21,81.27,81.06,81.16,906977.0,61.5688,61.6143,61.4551,61.5309,906977.0
2020-03-11 11:00:00,81.17,81.2,81.01,81.06,1438282.0,61.5385,61.5612,61.4172,61.4551,1438282.0
2020-03-11 11:10:00,81.06,81.15,80.94,81.0,1322455.0,61.4551,61.5233,61.3641,61.4096,1322455.0
2020-03-11 11:20:00,81.0,81.02,80.84,80.95,833961.0,61.4096,61.4248,61.2883,61.3717,833961.0
2020-03-11 11:30:00,80.95,81.08,80.94,81.02,1879712.0,61.3717,61.4703,61.3641,61.4248,1879712.0
2020-03-11 11:40:00,81.02,81.03,80.92,80.98,896147.0,61.4248,61.4323,61.349,61.3944,896147.0
2020-03-11 11:50:00,80.98,81.06,80.92,81.02,748470.0,61.3944,61.4551,61.349,61.4248,748470.0
2020-03-11 12:00:00,81.02,81.19,80.94,81.17,844959.0,61.4248,61.5536,61.3641,61.5385,844959.0
2020-03-11 12:10:00,81.18,81.49,81.17,81.41,984681.0,61.5461,61.7811,61.5385,61.7204,984681.0
2020-03-11 12:20:00,81.42,81.47,80.94,81.02,1082367.0,61.728,61.7659,61.3641,61.4248,1082367.0
2020-03-11 12:30:00,81.02,81.05,80.88,80.9,658805.0,61.4248,61.4475,61.3186,61.3338,658805.0
2020-03-11 12:40:00,80.9,80.96,80.79,80.87,951775.0,61.3338,61.3793,61.2504,61.311,951775.0
2020-03-11 12:50:00,80.88,80.99,80.85,80.89,1122019.0,61.3186,61.402,61.2959,61.3262,1122019.0
2020-03-11 13:00:00,80.89,80.89,80.51,80.59,975742.0,61.3262,61.3262,61.0381,61.0988,975742.0
2020-03-11 13:10:00,80.59,80.75,80.59,80.7,1430747.0,61.0988,61.2201,61.0988,61.1822,1430747.0
2020-03-11 13:20:00,80.69,81.07,80.65,81.06,1663174.0,61.1746,61.4627,61.1443,61.4551,1663174.0
2020-03-11 13:30:00,81.06,81.17,80.89,80.92,1473254.0,61.4551,61.5385,61.3262,61.349,1473254.0
2020-03-11 13:40:00,80.91,81.0,80.79,80.95,793509.0,61.3414,61.4096,61.2504,61.3717,793509.0
2020-03-11 13:50:00,80.94,81.03,80.88,80.95,544338.0,61.3641,61.4323,61.3186,61.3717,544338.0
2020-03-11 14:00:00,80.95,80.98,80.73,80.75,573711.0,61.3717,61.3944,61.2049,61.2201,573711.0
2020-03-11 14:10:00,80.75,80.78,80.62,80.63,504561.0,61.2201,61.2428,61.1215,61.1291,504561.0
2020-03-11 14:20:00,80.63,80.68,80.52,80.53,788306.0,61.1291,61.167,61.0457,61.0533,788306.0
2020-03-11 14:30:00,80.53,80.8,80.52,80.67,1054074.0,61.0533,61.258,61.0457,61.1594,1054074.0
2020-03-11 14:40:00,80.66,80.81,80.65,80.75,1162862.0,61.1518,61.2656,61.1443,61.2201,1162862.0
2020-03-11 14:50:00,80.74,80.78,80.67,80.67,907790.0,61.2125,61.2428,61.1594,61.1594,907790.0
2020-03-11 15:00:00,80.67,80.75,80.3,80.31,1689468.0,61.1594,61.2201,60.8789,60.8865,1689468.0
2020-03-11 15:10:00,80.31,80.42,80.2,80.39,1346724.0,60.8865,60.9699,60.8031,60.9471,1346724.0
2020-03-11 15:20:00,80.39,80.56,80.3,80.55,1417577.0,60.9471,61.076,60.8789,61.0684,1417577.0
2020-03-11 15:30:00,80.55,80.97,80.46,80.88,1972492.0,61.0684,61.3869,61.0002,61.3186,1972492.0
2020-03-11 15:40:00,80.89,81.0,80.78,80.86,1622534.0,61.3262,61.4096,61.2428,61.3035,1622534.0
2020-03-11 15:50:00,80.85,80.93,80.63,80.84,3141602.0,61.2959,61.3565,61.1291,61.2883,3141602.0
2020-03-12 09:30:00,77.16,77.54,76.23,77.39,1822988.0,58.4983,58.7864,57.7933,58.6727,1822988.0
2020-03-12 09:40:00,77.39,77.39,77.39,77.39,0.0,58.6727,58.6727,58.6727,58.6727,0.0
2020-03-12 09:50:00,76.4,78.04,76.28,78.04,2454966.0,57.9221,59.1655,57.8312,59.1655,2454966.0
2020-03-12 10:00:00,78.04,78.11,77.54,77.56,1490958.0,59.1655,59.2186,58.7864,58.8016,1490958.0
2020-03-12 10:10:00,77.57,78.03,77.52,77.94,2400383.0,58.8092,59.1579,58.7713,59.0897,2400383.0
2020-03-12 10:20:00,77.94,78.24,77.81,78.2,2833064.0,59.0897,59.3171,58.9911,59.2868,2833064.0
2020-03-12 10:30:00,78.2,78.4,78.17,78.18,2422569.0,59.2868,59.4384,59.2641,59.2716,2422569.0
2020-03-12 10:40:00,78.19,78.24,77.75,77.8,1320110.0,59.2792,59.3171,58.9456,58.9835,1320110.0
2020-03-12 10:50:00,77.8,78.04,77.78,77.91,1939754.0,58.9835,59.1655,58.9684,59.0669,1939754.0
2020-03-12 11:00:00,77.91,77.91,77.63,77.66,3576805.0,59.0669,59.0669,58.8547,58.8774,3576805.0
2020-03-12 11:10:00,77.66,77.8,77.56,77.61,1753227.0,58.8774,58.9835,58.8016,58.8395,1753227.0
2020-03-12 11:20:00,77.61,77.85,77.54,77.72,1366308.0,58.8395,59.0215,58.7864,58.9229,1366308.0
2020-03-12 11:30:00,77.72,77.74,77.3,77.33,1157531.0,58.9229,58.9381,58.6045,58.6272,1157531.0
2020-03-12 11:40:00,77.33,77.34,76.99,77.0,636159.0,58.6272,58.6348,58.3694,58.377,636159.0
2020-03-12 11:50:00,76.99,76.99,76.69,76.77,2066409.0,58.3694,58.3694,58.142,58.2027,2066409.0
2020-03-12 12:00:00,76.78,76.85,76.74,76.75,1084381.0,58.2102,58.2633,58.1799,58.1875,1084381.0
2020-03-12 12:10:00,76.74,76.83,76.55,76.73,2029232.0,58.1799,58.2481,58.0359,58.1723,2029232.0
2020-03-12 12:20:00,76.73,77.08,76.69,77.07,1319914.0,58.1723,58.4377,58.142,58.4301,1319914.0
2020-03-12 12:30:00,77.07,77.08,76.94,77.0,861709.0,58.4301,58.4377,58.3315,58.377,861709.0
2020-03-12 12:40:00,76.99,77.01,76.88,76.95,761101.0,58.3694,58.3846,58.2861,58.3391,761101.0
2020-03-12 12:50:00,76.94,78.4,76.94,78.39,1762938.0,58.3315,59.4384,58.3315,59.4308,1762938.0
2020-03-12 13:00:00,78.39,80.25,78.19,79.49,3536538.0,59.4308,60.841,59.2792,60.2648,3536538.0
2020-03-12 13:10:00,79.5,79.5,77.94,78.14,1458549.0,60.2724,60.2724,59.0897,59.2413,1458549.0
2020-03-12 13:20:00,78.14,78.73,78.04,78.52,1218707.0,59.2413,59.6886,59.1655,59.5294,1218707.0
2020-03-12 13:30:00,78.51,79.16,78.2,78.29,1368007.0,59.5218,60.0146,59.2868,59.355,1368007.0
2020-03-12 13:40:00,78.29,78.34,77.92,78.25,1803053.0,59.355,59.3929,59.0745,59.3247,1803053.0
2020-03-12 13:50:00,78.24,78.36,77.94,78.29,983330.0,59.3171,59.4081,59.0897,59.355,983330.0
2020-03-12 14:00:00,78.29,78.5,78.2,78.27,1220313.0,59.355,59.5142,59.2868,59.3399,1220313.0
2020-03-12 14:10:00,78.27,78.37,77.92,78.01,1262664.0,59.3399,59.4157,59.0745,59.1428,1262664.0
2020-03-12 14:20:00,78.0,78.14,77.99,78.11,927680.0,59.1352,59.2413,59.1276,59.2186,927680.0
2020-03-12 14:30:00,78.11,78.11,77.98,78.01,1202893.0,59.2186,59.2186,59.12,59.1428,1202893.0
2020-03-12 14:40:00,78.01,78.31,77.99,78.31,817406.0,59.1428,59.3702,59.1276,59.3702,817406.0
2020-03-12 14:50:00,78.31,78.41,77.94,77.95,1719387.0,59.3702,59.446,59.0897,59.0973,1719387.0
2020-03-12 15:00:00,77.94,78.06,77.78,77.84,1006651.0,59.0897,59.1807,58.9684,59.0139,1006651.0
2020-03-12 15:10:00,77.84,78.01,77.75,77.82,1460691.0,59.0139,59.1428,58.9456,58.9987,1460691.0
2020-03-12 15:20:00,77.83,77.87,77.68,77.69,907872.0,59.0063,59.0366,58.8926,58.9001,907872.0
2020-03-12 15:30:00,77.69,77.86,77.64,77.86,1663836.0,58.9001,59.029,58.8622,59.029,1663836.0
2020-03-12 15:40:00,77.84,78.13,77.83,78.05,1612123.0,59.0139,59.2337,59.0063,59.1731,1612123.0
2020-03-12 15:50:00,78.06,78.18,77.48,77.63,5070873.0,59.1807,59.2716,58.7409,58.8547,5070873.0
2020-03-13 09:30:00,80.13,80.13,79.28,79.4,3466298.0,60.75,60.75,60.1056,60.1966,3466298.0
2020-03-13 09:40:00,79.39,79.4,78.86,78.94,1211956.0,60.189,60.1966,59.7872,59.8478,1211956.0
2020-03-13 09:50:00,78.95,79.0,78.7,78.9,1321810.0,59.8554,59.8933,59.6659,59.8175,1321810.0
2020-03-13 10:00:00,78.9,79.15,78.77,79.04,1100724.0,59.8175,60.007,59.7189,59.9236,1100724.0
2020-03-13 10:10:00,79.05,79.47,78.97,79.41,1079667.0,59.9312,60.2496,59.8706,60.2042,1079667.0
2020-03-13 10:20:00,79.42,79.79,79.39,79.79,1341691.0,60.2117,60.4922,60.189,60.4922,1341691.0
2020-03-13 10:30:00,79.8,80.03,79.11,79.13,1497895.0,60.4998,60.6742,59.9767,59.9919,1497895.0
2020-03-13 10:40:00,79.13,79.13,78.9,78.95,1111309.0,59.9919,59.9919,59.8175,59.8554,1111309.0
2020-03-13 10:50:00,78.95,78.99,78.73,78.74,1510809.0,59.8554,59.8857,59.6886,59.6962,1510809.0
2020-03-13 11:00:00,78.74,78.89,78.73,78.87,1520675.0,59.6962,59.8099,59.6886,59.7948,1520675.0
2020-03-13 11:10:00,78.87,78.9,78.8,78.81,1284572.0,59.7948,59.8175,59.7417,59.7493,1284572.0
2020-03-13 11:20:00,78.81,78.84,78.68,78.68,986016.0,59.7493,59.772,59.6507,59.6507,986016.0
2020-03-13 11:30:00,78.68,78.75,78.45,78.56,1052029.0,59.6507,59.7038,59.4763,59.5597,1052029.0
2020-03-13 11:40:00,78.56,78.56,78.14,78.15,522270.0,59.5597,59.5597,59.2413,59.2489,522270.0
2020-03-13 11:50:00,78.16,78.68,78.15,78.57,923529.0,59.2565,59.6507,59.2489,59.5673,923529.0
2020-03-13 12:00:00,78.58,78.64,78.23,78.4,1248217.0,59.5749,59.6204,59.3095,59.4384,1248217.0
2020-03-13 12:10:00,78.4,78.77,78.33,78.72,460335.0,59.4384,59.7189,59.3854,59.681,460335.0
2020-03-13 12:20:00,78.72,78.72,78.61,78.62,689887.0,59.681,59.681,59.5976,59.6052,689887.0
2020-03-13 12:30:00,78.61,78.81,78.59,78.73,1294059.0,59.5976,59.7493,59.5825,59.6886,1294059.0
2020-03-13 12:40:00,78.73,79.09,78.73,79.03,1782721.0,59.6886,59.9615,59.6886,59.9161,1782721.0
2020-03-13 12:50:00,79.03,79.13,78.82,78.82,1942292.0,59.9161,59.9919,59.7568,59.7568,1942292.0
2020-03-13 13:00:00,78.83,78.95,78.76,78.87,700098.0,59.7644,59.8554,59.7114,59.7948,700098.0
2020-03-13 13:10:00,78.87,79.13,78.8,79.1,1374874.0,59.7948,59.9919,59.7417,59.9691,1374874.0
2020-03-13 13:20:00,79.1,79.19,79.02,79.12,971311.0,59.9691,60.0374,59.9085,59.9843,971311.0
2020-03-13 13:30:00,79.12,79.17,78.93,79.05,1192459.0,59.9843,60.0222,59.8402,59.9312,1192459.0
2020-03-13 13:40:00,79.04,79.1,78.89,78.98,1793527.0,59.9236,59.9691,59.8099,59.8782,1793527.0
2020-03-13 13:50:00,78.98,79.09,78.96,78.98,819886.0,59.8782,59.9615,59.863,59.8782,819886.0
2020-03-13 14:00:00,78.98,79.01,78.4,78.5,2421537.0,59.8782,59.9009,59.4384,59.5142,2421537.0
2020-03-13 14:10:00,78.5,78.69,78.47,78.56,1487840.0,59.5142,59.6583,59.4915,59.5597,1487840.0
2020-03-13 14:20:00,78.56,78.62,78.42,78.43,1132075.0,59.5597,59.6052,59.4536,59.4612,1132075.0
2020-03-13 14:30:00,78.42,78.53,78.35,78.41,854333.0,59.4536,59.537,59.4005,59.446,854333.0
2020-03-13 14:40:00,78.41,78.75,78.3,78.69,1486684.0,59.446,59.7038,59.3626,59.6583,1486684.0
2020-03-13 14:50:00,78.69,78.9,78.68,78.86,662533.0,59.6583,59.8175,59.6507,59.7872,662533.0
2020-03-13 15:00:00,78.85,79.11,78.82,78.92,945750.0,59.7796,59.9767,59.7568,59.8327,945750.0
2020-03-13 15:10:00,78.92,79.02,78.72,78.97,779706.0,59.8327,59.9085,59.681,59.8706,779706.0
2020-03-13 15:20:00,78.96,79.07,78.74,78.74,1184026.0,59.863,59.9464,59.6962,59.6962,1184026.0
2020-03-13 15:30:00,78.75,78.87,78.3,78.87,1064575.0,59.7038,59.7948,59.3626,59.7948,1064575.0
2020-03-13 15:40:00,78.87,79.31,78.78,79.28,1842172.0,59.7948,60.1283,59.7265,60.1056,1842172.0
2020-03-13 15:50:00,79.28,80.28,79.28,80.06,4890345.0,60.1056,60.8637,60.1056,60.6969,4890345.0
2020-03-16 09:30:00,75.72,75.75,75.67,75.7,87782.0,57.4066,57.4294,57.3687,57.3914,87782.0
2020-03-16 09:40:00,74.97,75.8,74.3,74.9,1777473.0,56.838,57.4673,56.33,56.7849,1777473.0
2020-03-16 09:50:00,74.9,76.88,74.89,76.42,1956863.0,56.7849,58.2861,56.7773,57.9373,1956863.0
2020-03-16 10:00:00,76.42,76.46,76.03,76.28,2156661.0,57.9373,57.9676,57.6416,57.8312,2156661.0
2020-03-16 10:10:00,76.29,76.29,75.81,75.85,1297630.0,57.8387,57.8387,57.4748,57.5052,1297630.0
2020-03-16 10:20:00,75.85,76.52,75.75,76.27,1023029.0,57.5052,58.0131,57.4294,57.8236,1023029.0
2020-03-16 10:30:00,76.27,77.16,76.27,77.16,1292567.0,57.8236,58.4983,57.8236,58.4983,1292567.0
2020-03-16 10:40:00,77.16,77.18,76.88,76.96,1473270.0,58.4983,58.5135,58.2861,58.3467,1473270.0
2020-03-16 10:50:00,76.96,77.12,76.79,76.82,1513276.0,58.3467,58.468,58.2178,58.2406,1513276.0
2020-03-16 11:00:00,76.81,77.29,76.74,77.26,1077586.0,58.233,58.5969,58.1799,58.5741,1077586.0
2020-03-16 11:10:00,77.26,77.49,77.25,77.47,677893.0,58.5741,58.7485,58.5666,58.7334,677893.0
2020-03-16 11:20:00,77.47,77.65,77.43,77.48,815144.0,58.7334,58.8698,58.703,58.7409,815144.0
2020-03-16 11:30:00,77.48,77.54,77.06,77.28,519176.0,58.7409,58.7864,58.4225,58.5893,519176.0
2020-03-16 11:40:00,77.29,77.36,76.91,77.02,740017.0,58.5969,58.65,58.3088,58.3922,740017.0
2020-03-16 11:50:00,77.03,77.12,76.8,77.07,676597.0,58.3998,58.468,58.2254,58.4301,676597.0
2020-03-16 12:00:00,77.06,77.2,76.9,76.98,456666.0,58.4225,58.5287,58.3012,58.3619,456666.0
2020-03-16 12:10:00,76.98,77.1,76.35,76.36,1089545.0,58.3619,58.4528,57.8842,57.8918,1089545.0
2020-03-16 12:20:00,76.36,76.45,76.19,76.38,897605.0,57.8918,57.9601,57.7629,57.907,897605.0
2020-03-16 12:30:00,76.38,76.47,76.12,76.24,678471.0,57.907,57.9752,57.7099,57.8008,678471.0
2020-03-16 12:40:00,76.25,76.31,76.0,76.01,516027.0,57.8084,57.8539,57.6189,57.6265,516027.0
2020-03-16 12:50:00,76.01,76.02,75.78,75.89,1120221.0,57.6265,57.634,57.4521,57.5355,1120221.0
2020-03-16 13:00:00,75.9,76.06,75.78,75.9,548729.0,57.5431,57.6644,57.4521,57.5431,548729.0
2020-03-16 13:10:00,75.9,76.29,75.88,76.04,951678.0,57.5431,57.8387,57.5279,57.6492,951678.0
2020-03-16 13:20:00,76.04,76.16,75.95,76.06,609959.0,57.6492,57.7402,57.581,57.6644,609959.0
2020-03-16 13:30:00,76.05,76.05,75.73,75.87,503151.0,57.6568,57.6568,57.4142,57.5203,503151.0
2020-03-16 13:40:00,75.86,76.04,75.78,75.95,441030.0,57.5127,57.6492,57.4521,57.581,441030.0
2020-03-16 13:50:00,75.96,76.06,75.89,75.92,311018.0,57.5886,57.6644,57.5355,57.5582,311018.0
2020-03-16 14:00:00,75.91,75.92,75.64,75.67,999674.0,57.5507,57.5582,57.346,57.3687,999674.0
2020-03-16 14:10:00,75.66,75.89,75.62,75.75,602233.0,57.3611,57.5355,57.3308,57.4294,602233.0
2020-03-16 14:20:00,75.75,75.83,75.61,75.8,547423.0,57.4294,57.49,57.3232,57.4673,547423.0
2020-03-16 14:30:00,75.81,76.49,75.81,76.06,1081952.0,57.4748,57.9904,57.4748,57.6644,1081952.0
2020-03-16 14:40:00,76.07,76.1,75.77,76.0,780429.0,57.672,57.6947,57.4445,57.6189,780429.0
2020-03-16 14:50:00,76.01,76.35,75.99,76.24,1155440.0,57.6265,57.8842,57.6113,57.8008,1155440.0
2020-03-16 15:00:00,76.25,76.44,76.17,76.27,628991.0,57.8084,57.9525,57.7478,57.8236,628991.0
2020-03-16 15:10:00,76.27,76.55,76.15,76.32,518658.0,57.8236,58.0359,57.7326,57.8615,518658.0
2020-03-16 15:20:00,76.32,76.41,75.9,75.95,600845.0,57.8615,57.9297,57.5431,57.581,600845.0
2020-03-16 15:30:00,75.94,75.97,75.55,75.79,1096290.0,57.5734,57.5961,57.2777,57.4597,1096290.0
2020-03-16 15:40:00,75.78,76.15,75.58,75.81,2046476.0,57.4521,57.7326,57.3005,57.4748,2046476.0
2020-03-16 15:50:00,75.79,75.91,75.55,75.64,3013161.0,57.4597,57.5507,57.2777,57.346,3013161.0
2020-03-17 09:30:00,75.55,75.8,75.13,75.18,1109481.0,57.2777,57.4673,56.9593,56.9972,1109481.0
2020-03-17 09:40:00,75.18,75.36,74.92,75.09,1231093.0,56.9972,57.1337,56.8001,56.929,1231093.0
2020-03-17 09:50:00,75.1,75.13,74.75,74.8,1427808.0,56.9366,56.9593,56.6712,56.7091,1427808.0
2020-03-17 10:00:00,74.79,75.16,74.63,75.0,1294814.0,56.7015,56.982,56.5802,56.8607,1294814.0
2020-03-17 10:10:00,75.0,75.44,75.0,75.32,724454.0,56.8607,57.1943,56.8607,57.1033,724454.0
2020-03-17 10:20:00,75.32,75.42,75.17,75.32,1278644.0,57.1033,57.1792,56.9896,57.1033,1278644.0
2020-03-17 10:30:00,75.33,75.45,75.1,75.2,1343350.0,57.1109,57.2019,56.9366,57.0124,1343350.0
2020-03-17 10:40:00,75.2,75.57,75.09,75.34,1260401.0,57.0124,57.2929,56.929,57.1185,1260401.0
2020-03-17 10:50:00,75.33,75.41,75.11,75.34,972039.0,57.1109,57.1716,56.9441,57.1185,972039.0
2020-03-17 11:00:00,75.34,75.67,75.25,75.65,1092841.0,57.1185,57.3687,57.0503,57.3535,1092841.0
2020-03-17 11:10:00,75.65,76.08,75.59,76.05,1781061.0,57.3535,57.6795,57.308,57.6568,1781061.0
2020-03-17 11:20:00,76.07,76.29,75.82,75.93,1074868.0,57.672,57.8387,57.4824,57.5658,1074868.0
2020-03-17 11:30:00,75.92,76.12,75.71,75.71,618971.0,57.5582,57.7099,57.399,57.399,618971.0
2020-03-17 11:40:00,75.73,75.98,75.7,75.93,745622.0,57.4142,57.6037,57.3914,57.5658,745622.0
2020-03-17 11:50:00,75.92,76.34,75.9,76.3,1049725.0,57.5582,57.8767,57.5431,57.8463,1049725.0
2020-03-17 12:00:00,76.3,76.69,76.19,76.69,863222.0,57.8463,58.142,57.7629,58.142,863222.0
2020-03-17 12:10:00,76.69,77.7,76.33,76.51,2195292.0,58.142,58.9077,57.8691,58.0055,2195292.0
2020-03-17 12:20:00,76.52,76.54,75.94,75.98,859747.0,58.0131,58.0283,57.5734,57.6037,859747.0
2020-03-17 12:30:00,75.99,76.06,75.69,75.78,869996.0,57.6113,57.6644,57.3839,57.4521,869996.0
2020-03-17 12:40:00,75.78,75.89,75.68,75.73,967977.0,57.4521,57.5355,57.3763,57.4142,967977.0
2020-03-17 12:50:00,75.73,75.73,75.29,75.58,1253253.0,57.4142,57.4142,57.0806,57.3005,1253253.0
2020-03-17 13:00:00,75.57,75.77,75.48,75.6,549583.0,57.2929,57.4445,57.2247,57.3156,549583.0
2020-03-17 13:10:00,75.58,75.58,75.22,75.43,1430479.0,57.3005,57.3005,57.0275,57.1867,1430479.0
2020-03-17 13:20:00,75.44,75.59,75.35,75.54,652542.0,57.1943,57.308,57.1261,57.2701,652542.0
2020-03-17 13:30:00,75.54,75.84,75.46,75.81,1227087.0,57.2701,57.4976,57.2095,57.4748,1227087.0
2020-03-17 13:40:00,75.81,75.95,75.75,75.83,965242.0,57.4748,57.581,57.4294,57.49,965242.0
2020-03-17 13:50:00,75.83,75.93,75.77,75.85,502799.0,57.49,57.5658,57.4445,57.5052,502799.0
2020-03-17 14:00:00,75.84,76.02,75.67,76.02,792637.0,57.4976,57.634,57.3687,57.634,792637.0
2020-03-17 14:10:00,76.02,76.19,75.93,76.17,1324117.0,57.634,57.7629,57.5658,57.7478,1324117.0
2020-03-17 14:20:00,76.19,76.2,75.82,76.06,857065.0,57.7629,57.7705,57.4824,57.6644,857065.0
2020-03-17 14:30:00,76.07,76.37,76.07,76.22,1029907.0,57.672,57.8994,57.672,57.7857,1029907.0
2020-03-17 14:40:00,76.21,76.27,75.7,75.75,1623326.0,57.7781,57.8236,57.3914,57.4294,1623326.0
2020-03-17 14:50:00,75.76,76.0,75.63,75.71,2508141.0,57.4369,57.6189,57.3384,57.399,2508141.0
2020-03-17 15:00:00,75.72,75.91,75.35,75.9,1490472.0,57.4066,57.5507,57.1261,57.5431,1490472.0
2020-03-17 15:10:00,75.9,76.08,75.67,75.81,1034734.0,57.5431,57.6795,57.3687,57.4748,1034734.0
2020-03-17 15:20:00,75.81,75.83,75.58,75.64,1908185.0,57.4748,57.49,57.3005,57.346,1908185.0
2020-03-17 15:30:00,75.64,75.93,75.63,75.93,2879240.0,57.346,57.5658,57.3384,57.5658,2879240.0
2020-03-17 15:40:00,75.93,76.15,75.92,76.08,2407809.0,57.5658,57.7326,57.5582,57.6795,2407809.0
2020-03-17 15:50:00,76.07,76.63,76.03,76.32,3632078.0,57.672,58.0965,57.6416,57.8615,3632078.0
2020-03-18 09:30:00,73.85,74.61,73.82,74.17,1224294.0,55.9889,56.5651,55.9661,56.2315,1224294.0
2020-03-18 09:40:00,74.22,74.31,73.85,73.99,1396248.0,56.2694,56.3376,55.9889,56.095,1396248.0
2020-03-18 09:50:00,73.98,74.58,73.85,74.34,1054963.0,56.0874,56.5423,55.9889,56.3604,1054963.0
2020-03-18 10:00:00,74.34,74.75,74.23,74.45,1530805.0,56.3604,56.6712,56.277,56.4438,1530805.0
2020-03-18 10:10:00,74.45,74.52,74.25,74.26,1513173.0,56.4438,56.4968,56.2921,56.2997,1513173.0
2020-03-18 10:20:00,74.26,74.37,74.12,74.37,1059816.0,56.2997,56.3831,56.1936,56.3831,1059816.0
2020-03-18 10:30:00,74.37,74.47,74.24,74.35,1131787.0,56.3831,56.4589,56.2846,56.3679,1131787.0
2020-03-18 10:40:00,74.34,74.52,74.04,74.2,1461266.0,56.3604,56.4968,56.1329,56.2542,1461266.0
2020-03-18 10:50:00,74.2,74.2,73.98,74.06,1699247.0,56.2542,56.2542,56.0874,56.1481,1699247.0
2020-03-18 11:00:00,74.06,74.13,73.92,73.98,1311980.0,56.1481,56.2012,56.0419,56.0874,1311980.0
2020-03-18 11:10:00,73.98,74.04,73.78,73.97,1569528.0,56.0874,56.1329,55.9358,56.0799,1569528.0
2020-03-18 11:20:00,73.96,74.15,73.75,73.87,1349022.0,56.0723,56.2163,55.9131,56.004,1349022.0
2020-03-18 11:30:00,73.87,74.05,73.72,73.92,1641457.0,56.004,56.1405,55.8903,56.0419,1641457.0
2020-03-18 11:40:00,73.88,73.88,73.63,73.81,1192898.0,56.0116,56.0116,55.8221,55.9586,1192898.0
2020-03-18 11:50:00,73.81,74.15,73.8,74.1,1201470.0,55.9586,56.2163,55.951,56.1784,1201470.0
2020-03-18 12:00:00,74.09,74.12,73.85,73.99,671418.0,56.1708,56.1936,55.9889,56.095,671418.0
2020-03-18 12:10:00,74.0,74.11,73.58,73.63,704651.0,56.1026,56.186,55.7842,55.8221,704651.0
2020-03-18 12:20:00,73.64,73.83,73.58,73.75,685930.0,55.8297,55.9737,55.7842,55.9131,685930.0
2020-03-18 12:30:00,73.75,73.83,73.55,73.71,599093.0,55.9131,55.9737,55.7614,55.8827,599093.0
2020-03-18 12:40:00,73.69,73.76,73.51,73.58,615052.0,55.8676,55.9206,55.7311,55.7842,615052.0
2020-03-18 12:50:00,73.57,73.63,73.38,73.39,381207.0,55.7766,55.8221,55.6326,55.6401,381207.0
2020-03-18 13:00:00,73.39,73.39,73.39,73.39,0.0,55.6401,55.6401,55.6401,55.6401,0.0
2020-03-18 13:10:00,72.4,73.47,72.4,73.17,626350.0,54.8896,55.7008,54.8896,55.4733,626350.0
2020-03-18 13:20:00,73.17,73.25,72.73,72.74,960279.0,55.4733,55.534,55.1398,55.1473,960279.0
2020-03-18 13:30:00,72.74,72.74,72.34,72.58,1093440.0,55.1473,55.1473,54.8441,55.026,1093440.0
2020-03-18 13:40:00,72.57,72.93,72.49,72.93,1630609.0,55.0185,55.2914,54.9578,55.2914,1630609.0
2020-03-18 13:50:00,72.93,72.99,72.57,72.65,819994.0,55.2914,55.3369,55.0185,55.0791,819994.0
2020-03-18 14:00:00,72.65,72.68,72.23,72.48,962076.0,55.0791,55.1019,54.7607,54.9502,962076.0
2020-03-18 14:10:00,72.47,72.49,72.03,72.12,1231969.0,54.9426,54.9578,54.6091,54.6773,1231969.0
2020-03-18 14:20:00,72.13,72.33,71.91,72.32,1655831.0,54.6849,54.8365,54.5181,54.8289,1655831.0
2020-03-18 14:30:00,72.32,72.85,72.14,72.72,1577697.0,54.8289,55.2307,54.6925,55.1322,1577697.0
2020-03-18 14:40:00,72.72,72.75,72.31,72.46,798062.0,55.1322,55.1549,54.8213,54.9351,798062.0
2020-03-18 14:50:00,72.47,72.91,72.31,72.78,1271733.0,54.9426,55.2762,54.8213,55.1777,1271733.0
2020-03-18 15:00:00,72.79,72.88,72.45,72.77,874850.0,55.1852,55.2535,54.9275,55.1701,874850.0
2020-03-18 15:10:00,72.78,73.08,72.67,72.83,515543.0,55.1777,55.4051,55.0943,55.2156,515543.0
2020-03-18 15:20:00,72.84,72.86,72.27,72.27,992784.0,55.2232,55.2383,54.791,54.791,992784.0
2020-03-18 15:30:00,72.27,72.41,72.01,72.04,1656298.0,54.791,54.8972,54.5939,54.6166,1656298.0
2020-03-18 15:40:00,72.03,72.63,72.01,72.53,1437171.0,54.6091,55.0639,54.5939,54.9881,1437171.0
2020-03-18 15:50:00,72.53,73.09,72.44,73.0,2592116.0,54.9881,55.4127,54.9199,55.3445,2592116.0
2020-03-19 09:30:00,71.86,72.12,71.39,71.42,1609389.0,54.4802,54.6773,54.1238,54.1466,1609389.0
2020-03-19 09:40:00,71.43,71.47,70.77,71.23,1942421.0,54.1542,54.1845,53.6538,54.0025,1942421.0
2020-03-19 09:50:00,71.24,72.22,71.2,72.06,1905207.0,54.0101,54.7531,53.9798,54.6318,1905207.0
2020-03-19 10:00:00,72.0,72.25,71.66,72.21,858974.0,54.5863,54.7758,54.3285,54.7455,858974.0
2020-03-19 10:10:00,72.23,72.67,72.08,72.33,2085907.0,54.7607,55.0943,54.647,54.8365,2085907.0
2020-03-19 10:20:00,72.35,72.47,72.15,72.27,605141.0,54.8517,54.9426,54.7,54.791,605141.0
2020-03-19 10:30:00,72.27,72.49,71.91,71.96,1618666.0,54.791,54.9578,54.5181,54.556,1618666.0
2020-03-19 10:40:00,71.96,72.05,71.82,71.82,603235.0,54.556,54.6242,54.4498,54.4498,603235.0
2020-03-19 10:50:00,71.81,72.02,71.71,71.74,1252088.0,54.4423,54.6015,54.3665,54.3892,1252088.0
2020-03-19 11:00:00,71.74,72.02,71.4,71.53,1623666.0,54.3892,54.6015,54.1314,54.23,1623666.0
2020-03-19 11:10:00,71.53,71.78,71.37,71.62,827186.0,54.23,54.4195,54.1087,54.2982,827186.0
2020-03-19 11:20:00,71.63,72.4,71.61,72.36,726328.0,54.3058,54.8896,54.2906,54.8592,726328.0
2020-03-19 11:30:00,72.37,72.37,71.89,72.03,1350995.0,54.8668,54.8668,54.5029,54.6091,1350995.0
2020-03-19 11:40:00,72.04,72.24,72.01,72.22,529088.0,54.6166,54.7683,54.5939,54.7531,529088.0
2020-03-19 11:50:00,72.21,72.26,71.8,71.89,1178209.0,54.7455,54.7834,54.4347,54.5029,1178209.0
2020-03-19 12:00:00,71.89,71.89,71.61,71.66,822457.0,54.5029,54.5029,54.2906,54.3285,822457.0
2020-03-19 12:10:00,71.65,71.74,71.02,71.1,1178114.0,54.321,54.3892,53.8433,53.904,1178114.0
2020-03-19 12:20:00,71.11,71.3,70.97,71.22,804129.0,53.9116,54.0556,53.8054,53.995,804129.0
2020-03-19 12:30:00,71.21,71.23,71.02,71.23,576489.0,53.9874,54.0025,53.8433,54.0025,576489.0
2020-03-19 12:40:00,71.22,71.57,71.07,71.45,277348.0,53.995,54.2603,53.8812,54.1693,277348.0
2020-03-19 12:50:00,71.45,71.69,71.37,71.41,1472309.0,54.1693,54.3513,54.1087,54.139,1472309.0
2020-03-19 13:00:00,71.42,71.54,71.25,71.4,327668.0,54.1466,54.2376,54.0177,54.1314,327668.0
2020-03-19 13:10:00,71.39,71.41,71.13,71.32,299252.0,54.1238,54.139,53.9267,54.0708,299252.0
2020-03-19 13:20:00,71.32,71.53,71.29,71.41,1020562.0,54.0708,54.23,54.048,54.139,1020562.0
2020-03-19 13:30:00,71.41,71.51,71.26,71.32,789420.0,54.139,54.2148,54.0253,54.0708,789420.0
2020-03-19 13:40:00,71.32,71.48,71.2,71.38,310184.0,54.0708,54.1921,53.9798,54.1163,310184.0
2020-03-19 13:50:00,71.39,71.95,71.39,71.83,1539606.0,54.1238,54.5484,54.1238,54.4574,1539606.0
2020-03-19 14:00:00,71.82,71.96,71.59,71.68,1646594.0,54.4498,54.556,54.2755,54.3437,1646594.0
2020-03-19 14:10:00,71.68,71.87,71.6,71.85,902667.0,54.3437,54.4878,54.2831,54.4726,902667.0
2020-03-19 14:20:00,71.85,72.08,71.59,71.64,1149786.0,54.4726,54.647,54.2755,54.3134,1149786.0
2020-03-19 14:30:00,71.63,71.71,71.48,71.68,484324.0,54.3058,54.3665,54.1921,54.3437,484324.0
2020-03-19 14:40:00,71.67,71.96,71.66,71.84,492461.0,54.3361,54.556,54.3285,54.465,492461.0
2020-03-19 14:50:00,71.84,71.88,71.57,71.69,989444.0,54.465,54.4953,54.2603,54.3513,989444.0
2020-03-19 15:00:00,71.69,71.69,71.34,71.38,712479.0,54.3513,54.3513,54.0859,54.1163,712479.0
2020-03-19 15:10:00,71.37,71.8,71.23,71.39,884490.0,54.1087,54.4347,54.0025,54.1238,884490.0
2020-03-19 15:20:00,71.39,71.53,71.28,71.52,604726.0,54.1238,54.23,54.0404,54.2224,604726.0
2020-03-19 15:30:00,71.52,71.6,71.34,71.55,941798.0,54.2224,54.2831,54.0859,54.2451,941798.0
2020-03-19 15:40:00,71.55,71.85,71.44,71.46,848493.0,54.2451,54.4726,54.1618,54.1769,848493.0
2020-03-19 15:50:00,71.46,71.58,71.26,71.36,1646234.0,54.1769,54.2679,54.0253,54.1011,1646234.0
2020-03-20 09:30:00,71.41,71.66,71.19,71.48,1659978.0,54.139,54.3285,53.9722,54.1921,1659978.0
2020-03-20 09:40:00,71.48,71.49,70.71,71.0,1581906.0,54.1921,54.1997,53.6083,53.8282,1581906.0
2020-03-20 09:50:00,71.0,71.25,70.84,71.1,1304999.0,53.8282,54.0177,53.7069,53.904,1304999.0
2020-03-20 10:00:00,71.09,71.58,71.07,71.46,1066239.0,53.8964,54.2679,53.8812,54.1769,1066239.0
2020-03-20 10:10:00,71.45,71.48,71.31,71.42,779707.0,54.1693,54.1921,54.0632,54.1466,779707.0
2020-03-20 10:20:00,71.41,71.83,71.38,71.72,1164882.0,54.139,54.4574,54.1163,54.374,1164882.0
2020-03-20 10:30:00,71.71,72.07,71.7,71.91,1001835.0,54.3665,54.6394,54.3589,54.5181,1001835.0
2020-03-20 10:40:00,71.91,72.14,71.7,71.89,1427600.0,54.5181,54.6925,54.3589,54.5029,1427600.0
2020-03-20 10:50:00,71.89,72.01,71.85,71.91,1146215.0,54.5029,54.5939,54.4726,54.5181,1146215.0
2020-03-20 11:00:00,71.91,72.01,71.68,71.82,1322207.0,54.5181,54.5939,54.3437,54.4498,1322207.0
2020-03-20 11:10:00,71.83,71.83,71.54,71.55,1011502.0,54.4574,54.4574,54.2376,54.2451,1011502.0
2020-03-20 11:20:00,71.55,71.55,70.9,70.97,2518194.0,54.2451,54.2451,53.7524,53.8054,2518194.0
2020-03-20 11:30:00,70.97,71.06,70.77,70.89,1027267.0,53.8054,53.8737,53.6538,53.7448,1027267.0
2020-03-20 11:40:00,70.89,71.11,70.87,71.06,1444272.0,53.7448,53.9116,53.7296,53.8737,1444272.0
2020-03-20 11:50:00,71.04,71.11,70.79,70.85,478569.0,53.8585,53.9116,53.669,53.7144,478569.0
2020-03-20 12:00:00,70.86,70.96,70.55,70.58,484956.0,53.722,53.7978,53.487,53.5097,484956.0
2020-03-20 12:10:00,70.58,70.8,70.57,70.63,629770.0,53.5097,53.6765,53.5022,53.5477,629770.0
2020-03-20 12:20:00,70.64,70.69,70.45,70.59,782121.0,53.5552,53.5931,53.4112,53.5173,782121.0
2020-03-20 12:30:00,70.59,70.9,70.56,70.77,1033464.0,53.5173,53.7524,53.4946,53.6538,1033464.0
2020-03-20 12:40:00,70.77,70.89,70.69,70.82,1136611.0,53.6538,53.7448,53.5931,53.6917,1136611.0
2020-03-20 12:50:00,70.82,70.95,70.72,70.73,791966.0,53.6917,53.7903,53.6159,53.6235,791966.0
2020-03-20 13:00:00,70.73,70.93,70.67,70.87,891264.0,53.6235,53.7751,53.578,53.7296,891264.0
2020-03-20 13:10:00,70.87,70.99,70.82,70.91,1170640.0,53.7296,53.8206,53.6917,53.7599,1170640.0
2020-03-20 13:20:00,70.9,70.99,70.59,70.71,809789.0,53.7524,53.8206,53.5173,53.6083,809789.0
2020-03-20 13:30:00,70.73,70.86,70.6,70.76,346583.0,53.6235,53.722,53.5249,53.6462,346583.0
2020-03-20 13:40:00,70.74,70.84,70.64,70.66,289110.0,53.6311,53.7069,53.5552,53.5704,289110.0
2020-03-20 13:50:00,70.65,70.78,70.65,70.77,144753.0,53.5628,53.6614,53.5628,53.6538,144753.0
2020-03-20 14:00:00,70.76,70.85,70.69,70.77,545172.0,53.6462,53.7144,53.5931,53.6538,545172.0
2020-03-20 14:10:00,70.78,70.82,70.39,70.41,784692.0,53.6614,53.6917,53.3657,53.3809,784692.0
2020-03-20 14:20:00,70.41,70.51,70.06,70.16,545859.0,53.3809,53.4567,53.1155,53.1913,545859.0
2020-03-20 14:30:00,70.17,70.27,69.98,70.1,725742.0,53.1989,53.2747,53.0549,53.1458,725742.0
2020-03-20 14:40:00,70.09,70.16,69.92,70.07,687517.0,53.1383,53.1913,53.0094,53.1231,687517.0
2020-03-20 14:50:00,70.07,70.19,69.61,69.68,711803.0,53.1231,53.2141,52.7744,52.8274,711803.0
2020-03-20 15:00:00,69.68,69.9,69.58,69.61,926100.0,52.8274,52.9942,52.7516,52.7744,926100.0
2020-03-20 15:10:00,69.61,69.7,69.41,69.42,895035.0,52.7744,52.8426,52.6227,52.6303,895035.0
2020-03-20 15:20:00,69.42,70.06,69.42,70.0,962879.0,52.6303,53.1155,52.6303,53.07,962879.0
2020-03-20 15:30:00,70.01,70.24,69.87,69.99,659074.0,53.0776,53.252,52.9715,53.0624,659074.0
2020-03-20 15:40:00,69.99,70.15,69.68,69.68,687800.0,53.0624,53.1837,52.8274,52.8274,687800.0
2020-03-20 15:50:00,69.67,69.78,69.48,69.76,1826598.0,52.8198,52.9032,52.6758,52.8881,1826598.0
2020-03-23 09:30:00,70.05,70.25,69.31,69.36,1400766.0,53.1079,53.2596,52.5469,52.5848,1400766.0
2020-03-23 09:40:00,69.37,69.43,69.21,69.4,1650546.0,52.5924,52.6379,52.4711,52.6151,1650546.0
2020-03-23 09:50:00,69.4,69.75,69.35,69.64,1178847.0,52.6151,52.8805,52.5772,52.7971,1178847.0
2020-03-23 10:00:00,69.64,69.66,69.26,69.44,1191446.0,52.7971,52.8123,52.509,52.6455,1191446.0
2020-03-23 10:10:00,69.44,69.71,69.31,69.35,1406368.0,52.6455,52.8502,52.5469,52.5772,1406368.0
2020-03-23 10:20:00,69.36,69.55,69.31,69.43,1126437.0,52.5848,52.7289,52.5469,52.6379,1126437.0
2020-03-23 10:30:00,69.43,69.5,69.14,69.29,615900.0,52.6379,52.691,52.418,52.5317,615900.0
2020-03-23 10:40:00,69.29,69.57,69.19,69.28,325198.0,52.5317,52.744,52.4559,52.5242,325198.0
2020-03-23 10:50:00,69.28,69.35,69.0,69.03,545012.0,52.5242,52.5772,52.3119,52.3346,545012.0
2020-03-23 11:00:00,69.03,69.14,68.88,68.91,871806.0,52.3346,52.418,52.2209,52.2437,871806.0
2020-03-23 11:10:00,68.91,69.07,68.42,68.46,1412951.0,52.2437,52.365,51.8722,51.9025,1412951.0
2020-03-23 11:20:00,68.45,68.47,68.01,68.05,1099166.0,51.8949,51.9101,51.5613,51.5916,1099166.0
2020-03-23 11:30:00,68.03,68.11,67.8,67.81,1519702.0,51.5765,51.6371,51.4021,51.4097,1519702.0
2020-03-23 11:40:00,67.82,67.85,67.52,67.7,837322.0,51.4173,51.44,51.1898,51.3263,837322.0
2020-03-23 11:50:00,67.69,67.97,67.66,67.95,949647.0,51.3187,51.531,51.296,51.5158,949647.0
2020-03-23 12:00:00,67.95,68.14,67.8,67.82,817625.0,51.5158,51.6599,51.4021,51.4173,817625.0
2020-03-23 12:10:00,67.82,68.75,67.67,68.36,2817390.0,51.4173,52.1223,51.3036,51.8267,2817390.0
2020-03-23 12:20:00,68.37,68.64,68.36,68.6,1409065.0,51.8343,52.039,51.8267,52.0086,1409065.0
2020-03-23 12:30:00,68.6,68.74,68.34,68.68,522155.0,52.0086,52.1148,51.8115,52.0693,522155.0
2020-03-23 12:40:00,68.69,69.12,68.67,69.11,707214.0,52.0769,52.4029,52.0617,52.3953,707214.0
2020-03-23 12:50:00,69.12,69.99,69.07,69.34,4030947.0,52.4029,53.0624,52.365,52.5697,4030947.0
2020-03-23 13:00:00,69.34,69.36,69.03,69.1,800314.0,52.5697,52.5848,52.3346,52.3877,800314.0
2020-03-23 13:10:00,69.1,69.42,69.1,69.35,839134.0,52.3877,52.6303,52.3877,52.5772,839134.0
2020-03-23 13:20:00,69.34,69.45,69.05,69.06,1239283.0,52.5697,52.653,52.3498,52.3574,1239283.0
2020-03-23 13:30:00,69.04,69.13,68.89,69.01,2099627.0,52.3422,52.4104,52.2285,52.3195,2099627.0
2020-03-23 13:40:00,69.01,69.25,68.94,69.17,929435.0,52.3195,52.5014,52.2664,52.4408,929435.0
2020-03-23 13:50:00,69.17,69.18,68.53,68.64,654331.0,52.4408,52.4483,51.9556,52.039,654331.0
2020-03-23 14:00:00,68.66,68.71,68.39,68.39,581316.0,52.0541,52.092,51.8494,51.8494,581316.0
2020-03-23 14:10:00,68.39,68.57,68.33,68.45,741260.0,51.8494,51.9859,51.8039,51.8949,741260.0
2020-03-23 14:20:00,68.44,68.66,68.25,68.62,478140.0,51.8873,52.0541,51.7433,52.0238,478140.0
2020-03-23 14:30:00,68.62,68.71,68.49,68.56,780408.0,52.0238,52.092,51.9252,51.9783,780408.0
2020-03-23 14:40:00,68.56,68.86,68.52,68.79,371577.0,51.9783,52.2057,51.948,52.1527,371577.0
2020-03-23 14:50:00,68.79,68.79,68.47,68.47,310508.0,52.1527,52.1527,51.9101,51.9101,310508.0
2020-03-23 15:00:00,68.48,68.69,68.39,68.48,634642.0,51.9176,52.0769,51.8494,51.9176,634642.0
2020-03-23 15:10:00,68.47,68.53,68.23,68.26,480777.0,51.9101,51.9556,51.7281,51.7509,480777.0
2020-03-23 15:20:00,68.25,68.25,68.0,68.05,736793.0,51.7433,51.7433,51.5537,51.5916,736793.0
2020-03-23 15:30:00,68.05,68.19,67.95,68.05,687871.0,51.5916,51.6978,51.5158,51.5916,687871.0
2020-03-23 15:40:00,68.05,68.28,68.0,68.07,813180.0,51.5916,51.766,51.5537,51.6068,813180.0
2020-03-23 15:50:00,68.07,69.0,68.04,68.62,1844863.0,51.6068,52.3119,51.5841,52.0238,1844863.0
2020-03-24 09:30:00,70.09,70.47,69.9,69.95,2497256.0,53.1383,53.4264,52.9942,53.0321,2497256.0
2020-03-24 09:40:00,69.95,70.19,69.9,70.01,1290382.0,53.0321,53.2141,52.9942,53.0776,1290382.0
2020-03-24 09:50:00,70.01,70.47,70.0,70.2,1530291.0,53.0776,53.4264,53.07,53.2217,1530291.0
2020-03-24 10:00:00,70.21,70.4,70.15,70.25,1488574.0,53.2292,53.3733,53.1837,53.2596,1488574.0
2020-03-24 10:10:00,70.25,70.6,70.13,70.41,1631194.0,53.2596,53.5249,53.1686,53.3809,1631194.0
2020-03-24 10:20:00,70.41,70.76,70.4,70.59,1474460.0,53.3809,53.6462,53.3733,53.5173,1474460.0
2020-03-24 10:30:00,70.58,70.76,70.34,70.38,1195709.0,53.5097,53.6462,53.3278,53.3581,1195709.0
2020-03-24 10:40:00,70.37,70.49,70.22,70.29,1065242.0,53.3505,53.4415,53.2368,53.2899,1065242.0
2020-03-24 10:50:00,70.29,70.38,70.16,70.34,1230336.0,53.2899,53.3581,53.1913,53.3278,1230336.0
2020-03-24 11:00:00,70.33,70.57,70.17,70.17,1269373.0,53.3202,53.5022,53.1989,53.1989,1269373.0
2020-03-24 11:10:00,70.17,70.43,69.91,70.37,1513500.0,53.1989,53.396,53.0018,53.3505,1513500.0
2020-03-24 11:20:00,70.37,70.41,70.27,70.38,922686.0,53.3505,53.3809,53.2747,53.3581,922686.0
2020-03-24 11:30:00,70.39,70.41,70.28,70.41,744302.0,53.3657,53.3809,53.2823,53.3809,744302.0
2020-03-24 11:40:00,70.41,70.6,70.36,70.51,945662.0,53.3809,53.5249,53.343,53.4567,945662.0
2020-03-24 11:50:00,70.51,70.74,70.47,70.72,1536278.0,53.4567,53.6311,53.4264,53.6159,1536278.0
2020-03-24 12:00:00,70.72,70.8,70.61,70.72,968207.0,53.6159,53.6765,53.5325,53.6159,968207.0
2020-03-24 12:10:00,70.72,70.84,70.69,70.78,1092632.0,53.6159,53.7069,53.5931,53.6614,1092632.0
2020-03-24 12:20:00,70.78,70.98,70.71,70.92,703314.0,53.6614,53.813,53.6083,53.7675,703314.0
2020-03-24 12:30:00,70.92,71.37,70.88,71.03,1140158.0,53.7675,54.1087,53.7372,53.8509,1140158.0
2020-03-24 12:40:00,71.03,71.08,70.73,70.78,734146.0,53.8509,53.8888,53.6235,53.6614,734146.0
2020-03-24 12:50:00,70.77,70.91,70.73,70.85,1019879.0,53.6538,53.7599,53.6235,53.7144,1019879.0
2020-03-24 13:00:00,70.84,70.87,70.4,70.48,1091736.0,53.7069,53.7296,53.3733,53.4339,1091736.0
2020-03-24 13:10:00,70.47,70.84,70.37,70.67,1273335.0,53.4264,53.7069,53.3505,53.578,1273335.0
2020-03-24 13:20:00,70.67,70.81,70.55,70.67,1109600.0,53.578,53.6841,53.487,53.578,1109600.0
2020-03-24 13:30:00,70.67,70.87,70.66,70.69,460129.0,53.578,53.7296,53.5704,53.5931,460129.0
2020-03-24 13:40:00,70.69,70.71,70.43,70.48,672882.0,53.5931,53.6083,53.396,53.4339,672882.0
2020-03-24 13:50:00,70.49,70.56,70.3,70.36,716037.0,53.4415,53.4946,53.2975,53.343,716037.0
2020-03-24 14:00:00,70.36,70.4,70.2,70.2,1303095.0,53.343,53.3733,53.2217,53.2217,1303095.0
2020-03-24 14:10:00,70.21,70.26,69.98,70.23,1029417.0,53.2292,53.2671,53.0549,53.2444,1029417.0
2020-03-24 14:20:00,70.23,70.41,70.16,70.35,388907.0,53.2444,53.3809,53.1913,53.3354,388907.0
2020-03-24 14:30:00,70.35,70.53,70.23,70.49,425338.0,53.3354,53.4718,53.2444,53.4415,425338.0
2020-03-24 14:40:00,70.5,70.56,70.34,70.39,587038.0,53.4491,53.4946,53.3278,53.3657,587038.0
2020-03-24 14:50:00,70.39,70.91,70.37,70.88,2960782.0,53.3657,53.7599,53.3505,53.7372,2960782.0
2020-03-24 15:00:00,70.87,71.11,70.82,71.09,667749.0,53.7296,53.9116,53.6917,53.8964,667749.0
2020-03-24 15:10:00,71.09,71.11,71.01,71.09,527710.0,53.8964,53.9116,53.8358,53.8964,527710.0
2020-03-24 15:20:00,71.09,71.37,71.02,71.2,931807.0,53.8964,54.1087,53.8433,53.9798,931807.0
2020-03-24 15:30:00,71.21,71.93,71.2,71.91,842768.0,53.9874,54.5332,53.9798,54.5181,842768.0
2020-03-24 15:40:00,71.91,71.95,71.44,71.5,1489239.0,54.5181,54.5484,54.1618,54.2072,1489239.0
2020-03-24 15:50:00,71.5,71.58,71.27,71.45,1603837.0,54.2072,54.2679,54.0329,54.1693,1603837.0
2020-03-25 09:30:00,72.25,73.2,72.08,73.18,1655726.0,54.7758,55.4961,54.647,55.4809,1655726.0
2020-03-25 09:40:00,73.19,74.08,73.13,73.2,1516030.0,55.4885,56.1633,55.443,55.4961,1516030.0
2020-03-25 09:50:00,73.19,73.24,72.3,72.48,1646871.0,55.4885,55.5264,54.8138,54.9502,1646871.0
2020-03-25 10:00:00,72.48,72.67,72.21,72.55,948204.0,54.9502,55.0943,54.7455,55.0033,948204.0
2020-03-25 10:10:00,72.53,72.61,72.26,72.43,1222204.0,54.9881,55.0488,54.7834,54.9123,1222204.0
2020-03-25 10:20:00,72.42,72.64,72.37,72.59,843436.0,54.9047,55.0715,54.8668,55.0336,843436.0
2020-03-25 10:30:00,72.59,72.99,72.59,72.92,1047930.0,55.0336,55.3369,55.0336,55.2838,1047930.0
2020-03-25 10:40:00,72.92,73.15,72.85,73.07,625925.0,55.2838,55.4582,55.2307,55.3975,625925.0
2020-03-25 10:50:00,73.06,73.23,73.01,73.12,955545.0,55.3899,55.5188,55.352,55.4354,955545.0
2020-03-25 11:00:00,73.12,73.31,73.05,73.23,1136470.0,55.4354,55.5795,55.3824,55.5188,1136470.0
2020-03-25 11:10:00,73.23,73.3,72.95,73.12,506865.0,55.5188,55.5719,55.3065,55.4354,506865.0
2020-03-25 11:20:00,73.11,73.36,72.98,73.2,1045262.0,55.4279,55.6174,55.3293,55.4961,1045262.0
2020-03-25 11:30:00,73.2,73.32,73.12,73.21,987311.0,55.4961,55.5871,55.4354,55.5037,987311.0
2020-03-25 11:40:00,73.21,73.23,72.83,73.09,1001838.0,55.5037,55.5188,55.2156,55.4127,1001838.0
2020-03-25 11:50:00,73.1,73.24,73.05,73.17,581171.0,55.4203,55.5264,55.3824,55.4733,581171.0
2020-03-25 12:00:00,73.18,73.55,73.14,73.37,1057875.0,55.4809,55.7614,55.4506,55.625,1057875.0
2020-03-25 12:10:00,73.37,73.54,73.31,73.49,494361.0,55.625,55.7539,55.5795,55.7159,494361.0
2020-03-25 12:20:00,73.48,73.93,73.48,73.92,727608.0,55.7084,56.0495,55.7084,56.0419,727608.0
2020-03-25 12:30:00,73.91,74.25,73.87,74.23,1113343.0,56.0344,56.2921,56.004,56.277,1113343.0
2020-03-25 12:40:00,74.23,75.57,74.14,74.52,1448698.0,56.277,57.2929,56.2087,56.4968,1448698.0
2020-03-25 12:50:00,74.52,74.57,74.02,74.12,1049034.0,56.4968,56.5347,56.1178,56.1936,1049034.0
2020-03-25 13:00:00,74.13,74.64,74.05,74.64,802886.0,56.2012,56.5878,56.1405,56.5878,802886.0
2020-03-25 13:10:00,74.63,74.85,74.57,74.85,890465.0,56.5802,56.747,56.5347,56.747,890465.0
2020-03-25 13:20:00,74.84,75.07,74.66,74.8,770738.0,56.7394,56.9138,56.603,56.7091,770738.0
2020-03-25 13:30:00,74.8,74.95,74.69,74.88,563506.0,56.7091,56.8228,56.6257,56.7698,563506.0
2020-03-25 13:40:00,74.9,75.1,74.79,75.05,426145.0,56.7849,56.9366,56.7015,56.8986,426145.0
2020-03-25 13:50:00,75.06,75.13,74.6,74.85,478867.0,56.9062,56.9593,56.5575,56.747,478867.0
2020-03-25 14:00:00,74.83,74.94,73.99,74.02,629982.0,56.7319,56.8153,56.095,56.1178,629982.0
2020-03-25 14:10:00,74.05,74.55,74.03,74.48,521056.0,56.1405,56.5196,56.1253,56.4665,521056.0
2020-03-25 14:20:00,74.47,74.67,74.3,74.54,573781.0,56.4589,56.6106,56.33,56.512,573781.0
2020-03-25 14:30:00,74.53,74.59,74.19,74.25,1144967.0,56.5044,56.5499,56.2466,56.2921,1144967.0
2020-03-25 14:40:00,74.26,74.32,74.19,74.26,749168.0,56.2997,56.3452,56.2466,56.2997,749168.0
2020-03-25 14:50:00,74.26,74.42,74.06,74.3,800691.0,56.2997,56.421,56.1481,56.33,800691.0
2020-03-25 15:00:00,74.31,74.4,74.07,74.16,913031.0,56.3376,56.4059,56.1557,56.2239,913031.0
2020-03-25 15:10:00,74.16,74.16,73.93,74.02,711485.0,56.2239,56.2239,56.0495,56.1178,711485.0
2020-03-25 15:20:00,74.02,74.13,73.78,74.0,968646.0,56.1178,56.2012,55.9358,56.1026,968646.0
2020-03-25 15:30:00,73.99,74.27,73.87,74.25,995565.0,56.095,56.3073,56.004,56.2921,995565.0
2020-03-25 15:40:00,74.25,74.45,73.35,73.47,1820286.0,56.2921,56.4438,55.6098,55.7008,1820286.0
2020-03-25 15:50:00,73.49,73.81,73.25,73.34,1868907.0,55.7159,55.9586,55.534,55.6022,1868907.0
2020-03-26 09:30:00,74.01,75.26,73.7,75.12,2121911.0,56.1102,57.0579,55.8752,56.9517,2121911.0
2020-03-26 09:40:00,75.13,75.29,74.93,74.96,2213496.0,56.9593,57.0806,56.8077,56.8304,2213496.0
2020-03-26 09:50:00,74.95,75.33,74.7,75.27,1214497.0,56.8228,57.1109,56.6333,57.0654,1214497.0
2020-03-26 10:00:00,75.28,76.03,75.23,76.0,1104942.0,57.073,57.6416,57.0351,57.6189,1104942.0
2020-03-26 10:10:00,76.0,76.16,75.6,76.03,1552641.0,57.6189,57.7402,57.3156,57.6416,1552641.0
2020-03-26 10:20:00,76.03,76.12,75.65,75.65,735868.0,57.6416,57.7099,57.3535,57.3535,735868.0
2020-03-26 10:30:00,75.66,75.92,75.51,75.7,685964.0,57.3611,57.5582,57.2474,57.3914,685964.0
2020-03-26 10:40:00,75.7,75.87,75.45,75.51,934675.0,57.3914,57.5203,57.2019,57.2474,934675.0
2020-03-26 10:50:00,75.5,75.75,75.4,75.73,1393938.0,57.2398,57.4294,57.164,57.4142,1393938.0
2020-03-26 11:00:00,75.73,75.93,75.56,75.62,1034272.0,57.4142,57.5658,57.2853,57.3308,1034272.0
2020-03-26 11:10:00,75.61,75.88,75.59,75.81,561299.0,57.3232,57.5279,57.308,57.4748,561299.0
2020-03-26 11:20:00,75.83,76.02,75.71,75.91,580109.0,57.49,57.634,57.399,57.5507,580109.0
2020-03-26 11:30:00,75.93,76.24,75.86,76.0,984585.0,57.5658,57.8008,57.5127,57.6189,984585.0
2020-03-26 11:40:00,76.01,76.12,75.92,75.95,446316.0,57.6265,57.7099,57.5582,57.581,446316.0
2020-03-26 11:50:00,75.95,76.0,75.83,75.94,1072649.0,57.581,57.6189,57.49,57.5734,1072649.0
2020-03-26 12:00:00,75.94,76.0,75.84,75.92,607142.0,57.5734,57.6189,57.4976,57.5582,607142.0
2020-03-26 12:10:00,75.91,76.01,75.86,75.98,1128271.0,57.5507,57.6265,57.5127,57.6037,1128271.0
2020-03-26 12:20:00,75.99,76.14,75.96,76.06,886936.0,57.6113,57.725,57.5886,57.6644,886936.0
2020-03-26 12:30:00,76.07,76.21,76.04,76.13,544679.0,57.672,57.7781,57.6492,57.7174,544679.0
2020-03-26 12:40:00,76.12,76.22,75.99,76.19,909776.0,57.7099,57.7857,57.6113,57.7629,909776.0
2020-03-26 12:50:00,76.19,76.4,76.18,76.29,690609.0,57.7629,57.9221,57.7554,57.8387,690609.0
2020-03-26 13:00:00,76.28,76.44,76.08,76.11,570964.0,57.8312,57.9525,57.6795,57.7023,570964.0
2020-03-26 13:10:00,76.11,76.2,76.02,76.17,353380.0,57.7023,57.7705,57.634,57.7478,353380.0
2020-03-26 13:20:00,76.17,76.24,76.02,76.21,217711.0,57.7478,57.8008,57.634,57.7781,217711.0
2020-03-26 13:30:00,76.21,76.23,75.99,76.13,463982.0,57.7781,57.7933,57.6113,57.7174,463982.0
2020-03-26 13:40:00,76.13,76.18,75.99,76.17,538187.0,57.7174,57.7554,57.6113,57.7478,538187.0
2020-03-26 13:50:00,76.18,76.23,76.0,76.07,537950.0,57.7554,57.7933,57.6189,57.672,537950.0
2020-03-26 14:00:00,76.07,76.13,75.76,75.81,691454.0,57.672,57.7174,57.4369,57.4748,691454.0
2020-03-26 14:10:00,75.81,75.89,75.61,75.82,1043325.0,57.4748,57.5355,57.3232,57.4824,1043325.0
2020-03-26 14:20:00,75.81,76.0,75.76,75.89,382847.0,57.4748,57.6189,57.4369,57.5355,382847.0
2020-03-26 14:30:00,75.9,76.28,75.89,76.2,425109.0,57.5431,57.8312,57.5355,57.7705,425109.0
2020-03-26 14:40:00,76.2,76.37,76.07,76.18,461317.0,57.7705,57.8994,57.672,57.7554,461317.0
2020-03-26 14:50:00,76.18,76.44,76.17,76.26,778086.0,57.7554,57.9525,57.7478,57.816,778086.0
2020-03-26 15:00:00,76.26,76.4,76.17,76.21,939288.0,57.816,57.9221,57.7478,57.7781,939288.0
2020-03-26 15:10:00,76.21,76.27,76.14,76.23,931144.0,57.7781,57.8236,57.725,57.7933,931144.0
2020-03-26 15:20:00,76.22,76.31,76.11,76.29,535526.0,57.7857,57.8539,57.7023,57.8387,535526.0
2020-03-26 15:30:00,76.29,76.46,76.2,76.33,1406906.0,57.8387,57.9676,57.7705,57.8691,1406906.0
2020-03-26 15:40:00,76.32,76.39,76.15,76.35,1075490.0,57.8615,57.9146,57.7326,57.8842,1075490.0
2020-03-26 15:50:00,76.36,76.83,76.28,76.82,2321690.0,57.8918,58.2481,57.8312,58.2406,2321690.0
2020-03-27 09:30:00,75.44,75.93,75.36,75.88,1395284.0,57.1943,57.5658,57.1337,57.5279,1395284.0
2020-03-27 09:40:00,75.89,75.9,75.54,75.66,1370221.0,57.5355,57.5431,57.2701,57.3611,1370221.0
2020-03-27 09:50:00,75.67,76.15,75.6,76.14,1231422.0,57.3687,57.7326,57.3156,57.725,1231422.0
2020-03-27 10:00:00,76.13,76.52,76.08,76.51,968869.0,57.7174,58.0131,57.6795,58.0055,968869.0
2020-03-27 10:10:00,76.52,76.8,76.49,76.77,1244458.0,58.0131,58.2254,57.9904,58.2027,1244458.0
2020-03-27 10:20:00,76.76,77.17,76.68,76.91,2547631.0,58.1951,58.5059,58.1344,58.3088,2547631.0
2020-03-27 10:30:00,76.91,76.96,76.66,76.75,2357245.0,58.3088,58.3467,58.1193,58.1875,2357245.0
2020-03-27 10:40:00,76.75,77.05,76.72,77.05,994906.0,58.1875,58.4149,58.1647,58.4149,994906.0
2020-03-27 10:50:00,77.05,77.23,76.98,77.22,1654023.0,58.4149,58.5514,58.3619,58.5438,1654023.0
2020-03-27 11:00:00,77.21,77.6,77.19,77.58,923922.0,58.5362,58.8319,58.5211,58.8168,923922.0
2020-03-27 11:10:00,77.57,78.04,77.54,78.03,1078558.0,58.8092,59.1655,58.7864,59.1579,1078558.0
2020-03-27 11:20:00,78.03,78.37,77.99,78.2,2200026.0,59.1579,59.4157,59.1276,59.2868,2200026.0
2020-03-27 11:30:00,78.2,78.24,77.89,77.94,1791473.0,59.2868,59.3171,59.0518,59.0897,1791473.0
2020-03-27 11:40:00,77.94,77.97,77.47,77.51,999800.0,59.0897,59.1124,58.7334,58.7637,999800.0
2020-03-27 11:50:00,77.51,77.54,76.94,76.95,1412073.0,58.7637,58.7864,58.3315,58.3391,1412073.0
2020-03-27 12:00:00,76.95,77.03,76.54,76.64,1308523.0,58.3391,58.3998,58.0283,58.1041,1308523.0
2020-03-27 12:10:00,76.64,77.07,76.63,77.06,1476400.0,58.1041,58.4301,58.0965,58.4225,1476400.0
2020-03-27 12:20:00,77.07,77.16,76.95,77.02,1115065.0,58.4301,58.4983,58.3391,58.3922,1115065.0
2020-03-27 12:30:00,77.02,77.49,76.97,77.32,1137608.0,58.3922,58.7485,58.3543,58.6196,1137608.0
2020-03-27 12:40:00,77.32,77.33,77.15,77.16,1047733.0,58.6196,58.6272,58.4908,58.4983,1047733.0
2020-03-27 12:50:00,77.16,77.29,77.0,77.14,738429.0,58.4983,58.5969,58.377,58.4832,738429.0
2020-03-27 13:00:00,77.14,77.21,77.04,77.1,690060.0,58.4832,58.5362,58.4074,58.4528,690060.0
2020-03-27 13:10:00,77.11,77.13,76.86,77.12,1274187.0,58.4604,58.4756,58.2709,58.468,1274187.0
2020-03-27 13:20:00,77.12,77.21,76.88,76.89,713518.0,58.468,58.5362,58.2861,58.2936,713518.0
2020-03-27 13:30:00,76.89,77.12,76.83,77.1,820795.0,58.2936,58.468,58.2481,58.4528,820795.0
2020-03-27 13:40:00,77.1,77.29,77.05,77.26,736196.0,58.4528,58.5969,58.4149,58.5741,736196.0
2020-03-27 13:50:00,77.26,77.39,77.18,77.35,1230045.0,58.5741,58.6727,58.5135,58.6424,1230045.0
2020-03-27 14:00:00,77.34,77.36,77.21,77.23,811632.0,58.6348,58.65,58.5362,58.5514,811632.0
2020-03-27 14:10:00,77.23,77.33,77.21,77.3,588643.0,58.5514,58.6272,58.5362,58.6045,588643.0
2020-03-27 14:20:00,77.3,77.42,77.23,77.34,748345.0,58.6045,58.6954,58.5514,58.6348,748345.0
2020-03-27 14:30:00,77.34,77.48,77.22,77.35,1094330.0,58.6348,58.7409,58.5438,58.6424,1094330.0
2020-03-27 14:40:00,77.35,77.42,77.24,77.28,1224393.0,58.6424,58.6954,58.559,58.5893,1224393.0
2020-03-27 14:50:00,77.28,77.3,77.12,77.27,1213639.0,58.5893,58.6045,58.468,58.5817,1213639.0
2020-03-27 15:00:00,77.27,77.59,77.24,77.42,757810.0,58.5817,58.8243,58.559,58.6954,757810.0
2020-03-27 15:10:00,77.43,77.47,77.29,77.36,949439.0,58.703,58.7334,58.5969,58.65,949439.0
2020-03-27 15:20:00,77.35,77.49,77.27,77.34,716450.0,58.6424,58.7485,58.5817,58.6348,716450.0
2020-03-27 15:30:00,77.33,77.38,77.1,77.17,1101975.0,58.6272,58.6651,58.4528,58.5059,1101975.0
2020-03-27 15:40:00,77.16,77.18,76.78,76.84,1941142.0,58.4983,58.5135,58.2102,58.2557,1941142.0
2020-03-27 15:50:00,76.84,77.08,76.56,77.01,2662802.0,58.2557,58.4377,58.0434,58.3846,2662802.0
2020-03-30 09:30:00,77.1,77.29,76.84,76.84,716199.0,58.4528,58.5969,58.2557,58.2557,716199.0
2020-03-30 09:40:00,76.85,77.08,76.64,77.06,1251240.0,58.2633,58.4377,58.1041,58.4225,1251240.0
2020-03-30 09:50:00,77.06,77.21,76.9,76.98,1229431.0,58.4225,58.5362,58.3012,58.3619,1229431.0
2020-03-30 10:00:00,76.99,77.2,76.99,77.17,939375.0,58.3694,58.5287,58.3694,58.5059,939375.0
2020-03-30 10:10:00,77.17,77.34,77.07,77.32,1344657.0,58.5059,58.6348,58.4301,58.6196,1344657.0
2020-03-30 10:20:00,77.32,77.51,77.28,77.46,941962.0,58.6196,58.7637,58.5893,58.7258,941962.0
2020-03-30 10:30:00,77.46,77.68,77.44,77.67,874052.0,58.7258,58.8926,58.7106,58.885,874052.0
2020-03-30 10:40:00,77.68,77.73,77.53,77.68,1010356.0,58.8926,58.9305,58.7788,58.8926,1010356.0
2020-03-30 10:50:00,77.68,77.69,77.39,77.45,603798.0,58.8926,58.9001,58.6727,58.7182,603798.0
2020-03-30 11:00:00,77.45,77.65,77.44,77.6,619372.0,58.7182,58.8698,58.7106,58.8319,619372.0
2020-03-30 11:10:00,77.6,77.73,77.58,77.72,490965.0,58.8319,58.9305,58.8168,58.9229,490965.0
2020-03-30 11:20:00,77.73,77.8,77.71,77.79,564153.0,58.9305,58.9835,58.9153,58.976,564153.0
2020-03-30 11:30:00,77.79,77.8,77.68,77.73,477927.0,58.976,58.9835,58.8926,58.9305,477927.0
2020-03-30 11:40:00,77.73,77.8,77.7,77.73,511818.0,58.9305,58.9835,58.9077,58.9305,511818.0
2020-03-30 11:50:00,77.73,77.76,77.71,77.73,489012.0,58.9305,58.9532,58.9153,58.9305,489012.0
2020-03-30 12:00:00,77.73,77.8,77.6,77.72,836972.0,58.9305,58.9835,58.8319,58.9229,836972.0
2020-03-30 12:10:00,77.72,77.79,77.66,77.79,451517.0,58.9229,58.976,58.8774,58.976,451517.0
2020-03-30 12:20:00,77.79,77.79,77.64,77.79,254629.0,58.976,58.976,58.8622,58.976,254629.0
2020-03-30 12:30:00,77.79,77.79,77.65,77.78,413678.0,58.976,58.976,58.8698,58.9684,413678.0
2020-03-30 12:40:00,77.78,77.78,77.52,77.56,414431.0,58.9684,58.9684,58.7713,58.8016,414431.0
2020-03-30 12:50:00,77.57,77.64,77.56,77.6,348654.0,58.8092,58.8622,58.8016,58.8319,348654.0
2020-03-30 13:00:00,77.6,77.6,77.4,77.45,545133.0,58.8319,58.8319,58.6803,58.7182,545133.0
2020-03-30 13:10:00,77.45,77.56,77.43,77.52,502434.0,58.7182,58.8016,58.703,58.7713,502434.0
2020-03-30 13:20:00,77.52,77.59,77.47,77.56,338024.0,58.7713,58.8243,58.7334,58.8016,338024.0
2020-03-30 13:30:00,77.56,77.57,77.41,77.51,386241.0,58.8016,58.8092,58.6879,58.7637,386241.0
2020-03-30 13:40:00,77.51,77.51,77.36,77.45,345284.0,58.7637,58.7637,58.65,58.7182,345284.0
2020-03-30 13:50:00,77.44,77.49,77.3,77.35,575744.0,58.7106,58.7485,58.6045,58.6424,575744.0
2020-03-30 14:00:00,77.35,77.5,77.31,77.46,796772.0,58.6424,58.7561,58.6121,58.7258,796772.0
2020-03-30 14:10:00,77.46,77.5,77.35,77.5,693631.0,58.7258,58.7561,58.6424,58.7561,693631.0
2020-03-30 14:20:00,77.5,77.75,77.47,77.74,832962.0,58.7561,58.9456,58.7334,58.9381,832962.0
2020-03-30 14:30:00,77.74,77.91,77.73,77.84,906434.0,58.9381,59.0669,58.9305,59.0139,906434.0
2020-03-30 14:40:00,77.84,77.88,77.75,77.79,952131.0,59.0139,59.0442,58.9456,58.976,952131.0
2020-03-30 14:50:00,77.79,77.9,77.75,77.88,639713.0,58.976,59.0594,58.9456,59.0442,639713.0
2020-03-30 15:00:00,77.88,77.94,77.84,77.94,490876.0,59.0442,59.0897,59.0139,59.0897,490876.0
2020-03-30 15:10:00,77.95,78.04,77.82,77.88,649757.0,59.0973,59.1655,58.9987,59.0442,649757.0
2020-03-30 15:20:00,77.88,77.89,77.43,77.59,960523.0,59.0442,59.0518,58.703,58.8243,960523.0
2020-03-30 15:30:00,77.59,77.68,77.47,77.67,1399644.0,58.8243,58.8926,58.7334,58.885,1399644.0
2020-03-30 15:40:00,77.67,77.84,77.57,77.72,1401981.0,58.885,59.0139,58.8092,58.9229,1401981.0
2020-03-30 15:50:00,77.72,77.86,77.55,77.65,2349636.0,58.9229,59.029,58.794,58.8698,2349636.0
2020-03-31 09:30:00,77.37,77.44,77.12,77.2,635113.0,58.6575,58.7106,58.468,58.5287,635113.0
2020-03-31 09:40:00,77.21,77.33,77.13,77.3,1117930.0,58.5362,58.6272,58.4756,58.6045,1117930.0
2020-03-31 09:50:00,77.29,77.31,77.15,77.2,727306.0,58.5969,58.6121,58.4908,58.5287,727306.0
2020-03-31 10:00:00,77.21,77.37,77.2,77.33,752227.0,58.5362,58.6575,58.5287,58.6272,752227.0
2020-03-31 10:10:00,77.33,77.53,77.33,77.51,997465.0,58.6272,58.7788,58.6272,58.7637,997465.0
2020-03-31 10:20:00,77.51,77.55,77.36,77.41,547066.0,58.7637,58.794,58.65,58.6879,547066.0
2020-03-31 10:30:00,77.42,77.51,77.41,77.48,613631.0,58.6954,58.7637,58.6879,58.7409,613631.0
2020-03-31 10:40:00,77.48,77.53,77.36,77.38,594948.0,58.7409,58.7788,58.65,58.6651,594948.0
2020-03-31 10:50:00,77.38,77.45,77.28,77.3,749932.0,58.6651,58.7182,58.5893,58.6045,749932.0
2020-03-31 11:00:00,77.3,77.3,77.12,77.21,628889.0,58.6045,58.6045,58.468,58.5362,628889.0
2020-03-31 11:10:00,77.21,77.25,77.15,77.2,548777.0,58.5362,58.5666,58.4908,58.5287,548777.0
2020-03-31 11:20:00,77.2,77.49,77.19,77.45,670988.0,58.5287,58.7485,58.5211,58.7182,670988.0
2020-03-31 11:30:00,77.46,77.62,77.45,77.57,1792348.0,58.7258,58.8471,58.7182,58.8092,1792348.0
2020-03-31 11:40:00,77.57,77.71,77.53,77.58,445605.0,58.8092,58.9153,58.7788,58.8168,445605.0
2020-03-31 11:50:00,77.58,77.62,77.52,77.6,361774.0,58.8168,58.8471,58.7713,58.8319,361774.0
2020-03-31 12:00:00,77.6,77.65,77.54,77.64,320952.0,58.8319,58.8698,58.7864,58.8622,320952.0
2020-03-31 12:10:00,77.64,77.64,77.48,77.48,571737.0,58.8622,58.8622,58.7409,58.7409,571737.0
2020-03-31 12:20:00,77.49,77.49,77.19,77.3,839084.0,58.7485,58.7485,58.5211,58.6045,839084.0
2020-03-31 12:30:00,77.3,77.3,76.98,76.99,690756.0,58.6045,58.6045,58.3619,58.3694,690756.0
2020-03-31 12:40:00,76.99,77.19,76.98,77.19,368051.0,58.3694,58.5211,58.3619,58.5211,368051.0
2020-03-31 12:50:00,77.19,77.26,77.12,77.15,456642.0,58.5211,58.5741,58.468,58.4908,456642.0
2020-03-31 13:00:00,77.14,77.25,77.11,77.2,307976.0,58.4832,58.5666,58.4604,58.5287,307976.0
2020-03-31 13:10:00,77.2,77.21,77.11,77.16,274346.0,58.5287,58.5362,58.4604,58.4983,274346.0
2020-03-31 13:20:00,77.16,77.23,77.05,77.22,401318.0,58.4983,58.5514,58.4149,58.5438,401318.0
2020-03-31 13:30:00,77.22,77.35,77.14,77.34,304558.0,58.5438,58.6424,58.4832,58.6348,304558.0
2020-03-31 13:40:00,77.33,77.37,77.29,77.36,299868.0,58.6272,58.6575,58.5969,58.65,299868.0
2020-03-31 13:50:00,77.36,77.43,77.25,77.42,225865.0,58.65,58.703,58.5666,58.6954,225865.0
2020-03-31 14:00:00,77.41,77.47,77.35,77.45,278941.0,58.6879,58.7334,58.6424,58.7182,278941.0
2020-03-31 14:10:00,77.45,77.45,77.25,77.33,298141.0,58.7182,58.7182,58.5666,58.6272,298141.0
2020-03-31 14:20:00,77.33,77.44,77.3,77.44,242209.0,58.6272,58.7106,58.6045,58.7106,242209.0
2020-03-31 14:30:00,77.43,77.53,77.39,77.52,358597.0,58.703,58.7788,58.6727,58.7713,358597.0
2020-03-31 14:40:00,77.52,77.59,77.49,77.59,757308.0,58.7713,58.8243,58.7485,58.8243,757308.0
2020-03-31 14:50:00,77.59,77.66,77.53,77.59,859960.0,58.8243,58.8774,58.7788,58.8243,859960.0
2020-03-31 15:00:00,77.6,77.64,77.52,77.62,1168686.0,58.8319,58.8622,58.7713,58.8471,1168686.0
2020-03-31 15:10:00,77.62,77.62,77.41,77.48,1430362.0,58.8471,58.8471,58.6879,58.7409,1430362.0
2020-03-31 15:20:00,77.48,77.49,77.29,77.31,1835536.0,58.7409,58.7485,58.5969,58.6121,1835536.0
2020-03-31 15:30:00,77.31,77.38,77.23,77.36,1217908.0,58.6121,58.6651,58.5514,58.65,1217908.0
2020-03-31 15:40:00,77.35,77.42,77.06,77.07,966078.0,58.6424,58.6954,58.4225,58.4301,966078.0
2020-03-31 15:50:00,77.07,77.29,77.06,77.09,1763244.0,58.4301,58.5969,58.4225,58.4453,1763244.0
2020-04-01 09:30:00,75.18,75.24,74.68,75.09,1637980.0,57.2917,57.3374,56.9107,57.2231,1637980.0
2020-04-01 09:40:00,75.09,75.27,74.9,74.94,1030612.0,57.2231,57.3603,57.0783,57.1088,1030612.0
2020-04-01 09:50:00,74.93,75.18,74.92,75.01,580358.0,57.1012,57.2917,57.0936,57.1622,580358.0
2020-04-01 10:00:00,75.01,75.16,74.81,75.11,1058485.0,57.1622,57.2765,57.0098,57.2384,1058485.0
2020-04-01 10:10:00,75.12,75.16,75.0,75.01,880506.0,57.246,57.2765,57.1546,57.1622,880506.0
2020-04-01 10:20:00,75.01,75.14,74.92,74.97,732773.0,57.1622,57.2612,57.0936,57.1317,732773.0
2020-04-01 10:30:00,74.97,75.03,74.89,74.94,711644.0,57.1317,57.1774,57.0707,57.1088,711644.0
2020-04-01 10:40:00,74.94,75.14,74.91,75.11,424259.0,57.1088,57.2612,57.086,57.2384,424259.0
2020-04-01 10:50:00,75.11,75.11,75.02,75.07,936796.0,57.2384,57.2384,57.1698,57.2079,936796.0
2020-04-01 11:00:00,75.07,75.2,75.04,75.2,865730.0,57.2079,57.307,57.185,57.307,865730.0
2020-04-01 11:10:00,75.2,75.24,75.1,75.12,513072.0,57.307,57.3374,57.2308,57.246,513072.0
2020-04-01 11:20:00,75.12,75.14,74.86,74.87,539476.0,57.246,57.2612,57.0479,57.0555,539476.0
2020-04-01 11:30:00,74.88,74.99,74.82,74.84,714010.0,57.0631,57.1469,57.0174,57.0326,714010.0
2020-04-01 11:40:00,74.84,74.84,74.69,74.74,920885.0,57.0326,57.0326,56.9183,56.9564,920885.0
2020-04-01 11:50:00,74.74,74.8,74.65,74.66,673881.0,56.9564,57.0021,56.8878,56.8955,673881.0
2020-04-01 12:00:00,74.65,74.75,74.61,74.65,2036962.0,56.8878,56.964,56.8574,56.8878,2036962.0
2020-04-01 12:10:00,74.65,74.82,74.65,74.76,547679.0,56.8878,57.0174,56.8878,56.9717,547679.0
2020-04-01 12:20:00,74.75,74.79,74.67,74.67,599094.0,56.964,56.9945,56.9031,56.9031,599094.0
2020-04-01 12:30:00,74.67,74.98,74.45,74.55,1497327.0,56.9031,57.1393,56.7354,56.8116,1497327.0
2020-04-01 12:40:00,74.55,74.56,74.41,74.42,547557.0,56.8116,56.8192,56.7049,56.7126,547557.0
2020-04-01 12:50:00,74.42,74.53,74.39,74.45,775925.0,56.7126,56.7964,56.6897,56.7354,775925.0
2020-04-01 13:00:00,74.45,74.49,74.37,74.48,778989.0,56.7354,56.7659,56.6745,56.7583,778989.0
2020-04-01 13:10:00,74.47,74.58,74.42,74.47,670503.0,56.7507,56.8345,56.7126,56.7507,670503.0
2020-04-01 13:20:00,74.47,74.58,74.45,74.5,671103.0,56.7507,56.8345,56.7354,56.7735,671103.0
2020-04-01 13:30:00,74.5,74.52,74.43,74.52,752502.0,56.7735,56.7888,56.7202,56.7888,752502.0
2020-04-01 13:40:00,74.52,74.63,74.5,74.57,494013.0,56.7888,56.8726,56.7735,56.8269,494013.0
2020-04-01 13:50:00,74.57,74.73,74.55,74.71,335159.0,56.8269,56.9488,56.8116,56.9336,335159.0
2020-04-01 14:00:00,74.7,74.81,74.67,74.78,613543.0,56.9259,57.0098,56.9031,56.9869,613543.0
2020-04-01 14:10:00,74.77,74.78,74.68,74.71,930387.0,56.9793,56.9869,56.9107,56.9336,930387.0
2020-04-01 14:20:00,74.72,74.73,74.59,74.62,523336.0,56.9412,56.9488,56.8421,56.865,523336.0
2020-04-01 14:30:00,74.62,74.68,74.51,74.65,610783.0,56.865,56.9107,56.7811,56.8878,610783.0
2020-04-01 14:40:00,74.65,74.68,74.55,74.62,379355.0,56.8878,56.9107,56.8116,56.865,379355.0
2020-04-01 14:50:00,74.62,74.63,74.55,74.56,484416.0,56.865,56.8726,56.8116,56.8192,484416.0
2020-04-01 15:00:00,74.56,74.63,74.56,74.59,524410.0,56.8192,56.8726,56.8192,56.8421,524410.0
2020-04-01 15:10:00,74.59,74.62,74.56,74.59,558470.0,56.8421,56.865,56.8192,56.8421,558470.0
2020-04-01 15:20:00,74.59,74.59,74.38,74.41,785712.0,56.8421,56.8421,56.6821,56.7049,785712.0
2020-04-01 15:30:00,74.41,74.51,74.39,74.49,1046332.0,56.7049,56.7811,56.6897,56.7659,1046332.0
2020-04-01 15:40:00,74.48,74.6,74.43,74.58,1300662.0,56.7583,56.8497,56.7202,56.8345,1300662.0
2020-04-01 15:50:00,74.57,74.73,74.43,74.54,3260156.0,56.8269,56.9488,56.7202,56.804,3260156.0
2020-04-02 09:30:00,74.37,74.82,74.37,74.67,738021.0,56.6745,57.0174,56.6745,56.9031,738021.0
2020-04-02 09:40:00,74.66,74.75,74.23,74.26,650576.0,56.8955,56.964,56.5678,56.5906,650576.0
2020-04-02 09:50:00,74.27,74.53,74.25,74.52,538185.0,56.5983,56.7964,56.583,56.7888,538185.0
2020-04-02 10:00:00,74.52,74.68,74.43,74.68,343596.0,56.7888,56.9107,56.7202,56.9107,343596.0
2020-04-02 10:10:00,74.69,74.78,74.5,74.76,740148.0,56.9183,56.9869,56.7735,56.9717,740148.0
2020-04-02 10:20:00,74.76,74.81,74.68,74.81,774844.0,56.9717,57.0098,56.9107,57.0098,774844.0
2020-04-02 10:30:00,74.81,76.3,74.78,76.02,2321488.0,57.0098,58.1452,56.9869,57.9319,2321488.0
2020-04-02 10:40:00,76.02,76.05,75.45,75.46,2101381.0,57.9319,57.9547,57.4975,57.5051,2101381.0
2020-04-02 10:50:00,75.47,75.61,75.27,75.61,1211512.0,57.5127,57.6194,57.3603,57.6194,1211512.0
2020-04-02 11:00:00,75.62,75.75,75.39,75.45,705064.0,57.627,57.7261,57.4518,57.4975,705064.0
2020-04-02 11:10:00,75.44,75.47,75.27,75.35,661528.0,57.4899,57.5127,57.3603,57.4213,661528.0
2020-04-02 11:20:00,75.34,75.34,75.01,75.09,527924.0,57.4137,57.4137,57.1622,57.2231,527924.0
2020-04-02 11:30:00,75.08,75.37,75.06,75.22,1200589.0,57.2155,57.4365,57.2003,57.3222,1200589.0
2020-04-02 11:40:00,75.22,75.35,75.17,75.28,720042.0,57.3222,57.4213,57.2841,57.3679,720042.0
2020-04-02 11:50:00,75.28,75.39,75.21,75.34,417230.0,57.3679,57.4518,57.3146,57.4137,417230.0
2020-04-02 12:00:00,75.34,75.37,75.08,75.11,972632.0,57.4137,57.4365,57.2155,57.2384,972632.0
2020-04-02 12:10:00,75.11,75.21,75.08,75.16,500341.0,57.2384,57.3146,57.2155,57.2765,500341.0
2020-04-02 12:20:00,75.17,75.24,75.11,75.11,235371.0,57.2841,57.3374,57.2384,57.2384,235371.0
2020-04-02 12:30:00,75.12,75.3,75.08,75.26,380576.0,57.246,57.3832,57.2155,57.3527,380576.0
2020-04-02 12:40:00,75.26,75.36,75.2,75.35,224306.0,57.3527,57.4289,57.307,57.4213,224306.0
2020-04-02 12:50:00,75.35,75.37,75.24,75.28,452782.0,57.4213,57.4365,57.3374,57.3679,452782.0
2020-04-02 13:00:00,75.28,75.37,75.15,75.19,917541.0,57.3679,57.4365,57.2689,57.2993,917541.0
2020-04-02 13:10:00,75.19,75.2,74.94,74.95,812721.0,57.2993,57.307,57.1088,57.1165,812721.0
2020-04-02 13:20:00,74.95,74.99,74.84,74.86,430040.0,57.1165,57.1469,57.0326,57.0479,430040.0
2020-04-02 13:30:00,74.86,74.94,74.78,74.89,339553.0,57.0479,57.1088,56.9869,57.0707,339553.0
2020-04-02 13:40:00,74.88,75.01,74.87,74.94,326096.0,57.0631,57.1622,57.0555,57.1088,326096.0
2020-04-02 13:50:00,74.94,75.05,74.89,74.91,185751.0,57.1088,57.1927,57.0707,57.086,185751.0
2020-04-02 14:00:00,74.91,74.91,74.5,74.51,751273.0,57.086,57.086,56.7735,56.7811,751273.0
2020-04-02 14:10:00,74.51,74.7,74.4,74.41,690082.0,56.7811,56.9259,56.6973,56.7049,690082.0
2020-04-02 14:20:00,74.4,74.77,74.39,74.73,824025.0,56.6973,56.9793,56.6897,56.9488,824025.0
2020-04-02 14:30:00,74.73,74.97,74.61,74.93,313512.0,56.9488,57.1317,56.8574,57.1012,313512.0
2020-04-02 14:40:00,74.93,74.94,74.74,74.82,335115.0,57.1012,57.1088,56.9564,57.0174,335115.0
2020-04-02 14:50:00,74.83,75.1,74.81,75.09,347723.0,57.025,57.2308,57.0098,57.2231,347723.0
2020-04-02 15:00:00,75.09,75.18,74.93,75.09,474212.0,57.2231,57.2917,57.1012,57.2231,474212.0
2020-04-02 15:10:00,75.1,75.18,74.97,75.15,359603.0,57.2308,57.2917,57.1317,57.2689,359603.0
2020-04-02 15:20:00,75.15,75.15,74.99,75.08,324976.0,57.2689,57.2689,57.1469,57.2155,324976.0
2020-04-02 15:30:00,75.09,75.15,74.89,74.97,527432.0,57.2231,57.2689,57.0707,57.1317,527432.0
2020-04-02 15:40:00,74.97,75.27,74.94,75.14,1203211.0,57.1317,57.3603,57.1088,57.2612,1203211.0
2020-04-02 15:50:00,75.15,75.28,75.1,75.16,2604026.0,57.2689,57.3679,57.2308,57.2765,2604026.0
2020-04-03 09:30:00,75.0,75.08,74.86,75.08,677326.0,57.1546,57.2155,57.0479,57.2155,677326.0
2020-04-03 09:40:00,75.08,75.2,74.94,74.99,1147517.0,57.2155,57.307,57.1088,57.1469,1147517.0
2020-04-03 09:50:00,74.99,75.01,74.69,74.77,1147297.0,57.1469,57.1622,56.9183,56.9793,1147297.0
2020-04-03 10:00:00,74.77,74.85,74.56,74.59,992835.0,56.9793,57.0402,56.8192,56.8421,992835.0
2020-04-03 10:10:00,74.59,74.59,74.21,74.21,1828519.0,56.8421,56.8421,56.5525,56.5525,1828519.0
2020-04-03 10:20:00,74.21,74.5,74.21,74.44,1477026.0,56.5525,56.7735,56.5525,56.7278,1477026.0
2020-04-03 10:30:00,74.45,74.5,74.17,74.17,998366.0,56.7354,56.7735,56.522,56.522,998366.0
2020-04-03 10:40:00,74.18,74.27,74.16,74.25,1079591.0,56.5297,56.5983,56.5144,56.583,1079591.0
2020-04-03 10:50:00,74.23,74.23,74.08,74.17,603611.0,56.5678,56.5678,56.4535,56.522,603611.0
2020-04-03 11:00:00,74.17,74.3,74.09,74.15,818995.0,56.522,56.6211,56.4611,56.5068,818995.0
2020-04-03 11:10:00,74.15,74.17,74.05,74.1,703064.0,56.5068,56.522,56.4306,56.4687,703064.0
2020-04-03 11:20:00,74.11,74.17,74.01,74.13,993011.0,56.4763,56.522,56.4001,56.4916,993011.0
2020-04-03 11:30:00,74.13,74.2,74.03,74.16,1014597.0,56.4916,56.5449,56.4154,56.5144,1014597.0
2020-04-03 11:40:00,74.16,74.17,73.93,74.03,416853.0,56.5144,56.522,56.3391,56.4154,416853.0
2020-04-03 11:50:00,74.03,74.07,74.0,74.03,449268.0,56.4154,56.4458,56.3925,56.4154,449268.0
2020-04-03 12:00:00,74.04,74.09,73.9,73.94,780039.0,56.423,56.4611,56.3163,56.3468,780039.0
2020-04-03 12:10:00,73.95,73.96,73.77,73.79,793038.0,56.3544,56.362,56.2172,56.2325,793038.0
2020-04-03 12:20:00,73.79,73.79,73.67,73.78,382427.0,56.2325,56.2325,56.141,56.2248,382427.0
2020-04-03 12:30:00,73.77,73.95,73.74,73.95,1034481.0,56.2172,56.3544,56.1944,56.3544,1034481.0
2020-04-03 12:40:00,73.96,74.0,73.78,73.84,502926.0,56.362,56.3925,56.2248,56.2706,502926.0
2020-04-03 12:50:00,73.84,73.89,73.8,73.83,407303.0,56.2706,56.3087,56.2401,56.2629,407303.0
2020-04-03 13:00:00,73.83,73.84,73.78,73.83,357930.0,56.2629,56.2706,56.2248,56.2629,357930.0
2020-04-03 13:10:00,73.83,73.84,73.72,73.78,475829.0,56.2629,56.2706,56.1791,56.2248,475829.0
2020-04-03 13:20:00,73.78,73.8,73.72,73.76,774144.0,56.2248,56.2401,56.1791,56.2096,774144.0
2020-04-03 13:30:00,73.76,73.76,73.59,73.68,441244.0,56.2096,56.2096,56.08,56.1486,441244.0
2020-04-03 13:40:00,73.68,73.75,73.61,73.73,389115.0,56.1486,56.202,56.0953,56.1867,389115.0
2020-04-03 13:50:00,73.73,73.76,73.5,73.54,799491.0,56.1867,56.2096,56.0115,56.0419,799491.0
2020-04-03 14:00:00,73.54,73.71,73.43,73.45,502670.0,56.0419,56.1715,55.9581,55.9734,502670.0
2020-04-03 14:10:00,73.44,73.5,73.32,73.43,1123527.0,55.9657,56.0115,55.8743,55.9581,1123527.0
2020-04-03 14:20:00,73.43,73.67,73.42,73.65,644918.0,55.9581,56.141,55.9505,56.1258,644918.0
2020-04-03 14:30:00,73.65,73.65,73.55,73.6,397441.0,56.1258,56.1258,56.0496,56.0877,397441.0
2020-04-03 14:40:00,73.6,73.66,73.55,73.65,379911.0,56.0877,56.1334,56.0496,56.1258,379911.0
2020-04-03 14:50:00,73.64,73.81,73.62,73.81,974914.0,56.1182,56.2477,56.1029,56.2477,974914.0
2020-04-03 15:00:00,73.81,73.86,73.66,73.7,575424.0,56.2477,56.2858,56.1334,56.1639,575424.0
2020-04-03 15:10:00,73.7,73.84,73.68,73.8,2032176.0,56.1639,56.2706,56.1486,56.2401,2032176.0
2020-04-03 15:20:00,73.8,73.81,73.59,73.69,916918.0,56.2401,56.2477,56.08,56.1563,916918.0
2020-04-03 15:30:00,73.68,73.71,73.59,73.61,793288.0,56.1486,56.1715,56.08,56.0953,793288.0
2020-04-03 15:40:00,73.61,73.79,73.56,73.79,1073140.0,56.0953,56.2325,56.0572,56.2325,1073140.0
2020-04-03 15:50:00,73.79,73.96,73.55,73.58,2117930.0,56.2325,56.362,56.0496,56.0724,2117930.0
2020-04-06 09:30:00,75.06,75.08,74.81,74.92,1463278.0,57.2003,57.2155,57.0098,57.0936,1463278.0
2020-04-06 09:40:00,74.92,75.08,74.91,75.05,901484.0,57.0936,57.2155,57.086,57.1927,901484.0
2020-04-06 09:50:00,75.05,75.25,75.05,75.17,1009605.0,57.1927,57.3451,57.1927,57.2841,1009605.0
2020-04-06 10:00:00,75.16,75.25,75.1,75.25,618628.0,57.2765,57.3451,57.2308,57.3451,618628.0
2020-04-06 10:10:00,75.25,75.26,74.99,75.11,787659.0,57.3451,57.3527,57.1469,57.2384,787659.0
2020-04-06 10:20:00,75.1,75.16,74.98,75.01,773257.0,57.2308,57.2765,57.1393,57.1622,773257.0
2020-04-06 10:30:00,75.02,75.04,74.92,74.99,1220684.0,57.1698,57.185,57.0936,57.1469,1220684.0
2020-04-06 10:40:00,74.99,75.08,74.99,75.02,927315.0,57.1469,57.2155,57.1469,57.1698,927315.0
2020-04-06 10:50:00,75.02,75.13,74.98,75.01,1280992.0,57.1698,57.2536,57.1393,57.1622,1280992.0
2020-04-06 11:00:00,75.01,75.07,74.96,74.98,643950.0,57.1622,57.2079,57.1241,57.1393,643950.0
2020-04-06 11:10:00,74.99,75.01,74.94,74.95,632750.0,57.1469,57.1622,57.1088,57.1165,632750.0
2020-04-06 11:20:00,74.95,74.96,74.82,74.85,756894.0,57.1165,57.1241,57.0174,57.0402,756894.0
2020-04-06 11:30:00,74.85,74.93,74.82,74.88,606947.0,57.0402,57.1012,57.0174,57.0631,606947.0
2020-04-06 11:40:00,74.88,74.96,74.86,74.95,582179.0,57.0631,57.1241,57.0479,57.1165,582179.0
2020-04-06 11:50:00,74.95,75.0,74.91,74.95,363631.0,57.1165,57.1546,57.086,57.1165,363631.0
2020-04-06 12:00:00,74.96,74.98,74.9,74.93,605824.0,57.1241,57.1393,57.0783,57.1012,605824.0
2020-04-06 12:10:00,74.94,74.98,74.89,74.95,740162.0,57.1088,57.1393,57.0707,57.1165,740162.0
2020-04-06 12:20:00,74.95,75.1,74.95,75.09,410057.0,57.1165,57.2308,57.1165,57.2231,410057.0
2020-04-06 12:30:00,75.09,75.16,75.02,75.12,482562.0,57.2231,57.2765,57.1698,57.246,482562.0
2020-04-06 12:40:00,75.12,75.14,75.0,75.0,365965.0,57.246,57.2612,57.1546,57.1546,365965.0
2020-04-06 12:50:00,75.0,75.0,74.94,74.99,361109.0,57.1546,57.1546,57.1088,57.1469,361109.0
2020-04-06 13:00:00,74.98,75.01,74.91,74.95,290801.0,57.1393,57.1622,57.086,57.1165,290801.0
2020-04-06 13:10:00,74.95,74.95,74.83,74.84,506330.0,57.1165,57.1165,57.025,57.0326,506330.0
2020-04-06 13:20:00,74.84,74.9,74.82,74.84,388739.0,57.0326,57.0783,57.0174,57.0326,388739.0
2020-04-06 13:30:00,74.85,74.92,74.81,74.87,379806.0,57.0402,57.0936,57.0098,57.0555,379806.0
2020-04-06 13:40:00,74.87,74.97,74.86,74.95,1022656.0,57.0555,57.1317,57.0479,57.1165,1022656.0
2020-04-06 13:50:00,74.95,75.0,74.92,74.98,635252.0,57.1165,57.1546,57.0936,57.1393,635252.0
2020-04-06 14:00:00,74.98,74.98,74.9,74.92,588794.0,57.1393,57.1393,57.0783,57.0936,588794.0
2020-04-06 14:10:00,74.92,74.98,74.9,74.97,464070.0,57.0936,57.1393,57.0783,57.1317,464070.0
2020-04-06 14:20:00,74.97,75.08,74.94,75.06,613041.0,57.1317,57.2155,57.1088,57.2003,613041.0
2020-04-06 14:30:00,75.06,75.12,75.02,75.04,486528.0,57.2003,57.246,57.1698,57.185,486528.0
2020-04-06 14:40:00,75.03,75.07,75.01,75.06,706030.0,57.1774,57.2079,57.1622,57.2003,706030.0
2020-04-06 14:50:00,75.06,75.15,75.03,75.12,362666.0,57.2003,57.2689,57.1774,57.246,362666.0
2020-04-06 15:00:00,75.12,75.18,75.02,75.17,416186.0,57.246,57.2917,57.1698,57.2841,416186.0
2020-04-06 15:10:00,75.17,75.19,75.01,75.02,812517.0,57.2841,57.2993,57.1622,57.1698,812517.0
2020-04-06 15:20:00,75.02,75.15,75.0,75.15,537983.0,57.1698,57.2689,57.1546,57.2689,537983.0
2020-04-06 15:30:00,75.14,75.15,75.08,75.11,347060.0,57.2612,57.2689,57.2155,57.2384,347060.0
2020-04-06 15:40:00,75.12,75.23,75.08,75.23,730523.0,57.246,57.3298,57.2155,57.3298,730523.0
2020-04-06 15:50:00,75.24,75.56,75.24,75.34,2775470.0,57.3374,57.5813,57.3374,57.4137,2775470.0
2020-04-07 09:30:00,76.43,76.72,76.3,76.31,2352191.0,58.2443,58.4653,58.1452,58.1529,2352191.0
2020-04-07 09:40:00,76.31,76.46,76.3,76.42,1312595.0,58.1529,58.2672,58.1452,58.2367,1312595.0
2020-04-07 09:50:00,76.42,76.68,76.41,76.67,1153590.0,58.2367,58.4348,58.2291,58.4272,1153590.0
2020-04-07 10:00:00,76.67,76.7,76.52,76.53,865641.0,58.4272,58.4501,58.3129,58.3205,865641.0
2020-04-07 10:10:00,76.53,76.55,76.33,76.35,1176991.0,58.3205,58.3357,58.1681,58.1833,1176991.0
2020-04-07 10:20:00,76.36,76.38,76.07,76.08,1045306.0,58.191,58.2062,57.97,57.9776,1045306.0
2020-04-07 10:30:00,76.08,76.33,76.05,76.25,1143876.0,57.9776,58.1681,57.9547,58.1071,1143876.0
2020-04-07 10:40:00,76.25,76.31,76.0,76.02,1214495.0,58.1071,58.1529,57.9166,57.9319,1214495.0
2020-04-07 10:50:00,76.02,76.06,75.8,75.93,941058.0,57.9319,57.9623,57.7642,57.8633,941058.0
2020-04-07 11:00:00,75.94,75.99,75.82,75.99,600007.0,57.8709,57.909,57.7794,57.909,600007.0
2020-04-07 11:10:00,76.0,76.12,75.92,76.1,428331.0,57.9166,58.0081,57.8557,57.9928,428331.0
2020-04-07 11:20:00,76.09,76.1,75.95,76.0,699774.0,57.9852,57.9928,57.8785,57.9166,699774.0
2020-04-07 11:30:00,76.0,76.03,75.87,75.95,770228.0,57.9166,57.9395,57.8175,57.8785,770228.0
2020-04-07 11:40:00,75.95,76.17,75.92,76.16,574479.0,57.8785,58.0462,57.8557,58.0385,574479.0
2020-04-07 11:50:00,76.15,76.26,76.12,76.17,528439.0,58.0309,58.1148,58.0081,58.0462,528439.0
2020-04-07 12:00:00,76.17,76.38,76.16,76.37,526280.0,58.0462,58.2062,58.0385,58.1986,526280.0
2020-04-07 12:10:00,76.36,76.4,76.28,76.38,561587.0,58.191,58.2214,58.13,58.2062,561587.0
2020-04-07 12:20:00,76.38,76.41,76.3,76.37,248443.0,58.2062,58.2291,58.1452,58.1986,248443.0
2020-04-07 12:30:00,76.37,76.4,76.3,76.32,733341.0,58.1986,58.2214,58.1452,58.1605,733341.0
2020-04-07 12:40:00,76.31,76.51,76.29,76.49,1509921.0,58.1529,58.3053,58.1376,58.29,1509921.0
2020-04-07 12:50:00,76.49,76.54,76.45,76.5,386445.0,58.29,58.3281,58.2595,58.2976,386445.0
2020-04-07 13:00:00,76.5,76.65,76.49,76.52,576771.0,58.2976,58.412,58.29,58.3129,576771.0
2020-04-07 13:10:00,76.53,76.55,76.3,76.32,614000.0,58.3205,58.3357,58.1452,58.1605,614000.0
2020-04-07 13:20:00,76.32,76.33,76.21,76.25,539365.0,58.1605,58.1681,58.0766,58.1071,539365.0
2020-04-07 13:30:00,76.25,76.26,76.14,76.15,428799.0,58.1071,58.1148,58.0233,58.0309,428799.0
2020-04-07 13:40:00,76.14,76.32,76.11,76.2,1141647.0,58.0233,58.1605,58.0004,58.069,1141647.0
2020-04-07 13:50:00,76.2,76.2,76.11,76.15,472103.0,58.069,58.069,58.0004,58.0309,472103.0
2020-04-07 14:00:00,76.13,76.13,75.88,75.94,462587.0,58.0157,58.0157,57.8252,57.8709,462587.0
2020-04-07 14:10:00,75.94,76.0,75.75,75.78,427510.0,57.8709,57.9166,57.7261,57.749,427510.0
2020-04-07 14:20:00,75.79,75.98,75.74,75.87,1008877.0,57.7566,57.9014,57.7185,57.8175,1008877.0
2020-04-07 14:30:00,75.87,75.94,75.75,75.76,424645.0,57.8175,57.8709,57.7261,57.7337,424645.0
2020-04-07 14:40:00,75.75,75.78,75.41,75.41,817922.0,57.7261,57.749,57.467,57.467,817922.0
2020-04-07 14:50:00,75.42,75.45,75.24,75.42,1107452.0,57.4746,57.4975,57.3374,57.4746,1107452.0
2020-04-07 15:00:00,75.42,75.65,75.38,75.63,511826.0,57.4746,57.6499,57.4441,57.6347,511826.0
2020-04-07 15:10:00,75.63,75.7,75.44,75.44,339772.0,57.6347,57.688,57.4899,57.4899,339772.0
2020-04-07 15:20:00,75.43,75.5,75.3,75.32,521295.0,57.4822,57.5356,57.3832,57.3984,521295.0
2020-04-07 15:30:00,75.32,75.65,75.27,75.65,552843.0,57.3984,57.6499,57.3603,57.6499,552843.0
2020-04-07 15:40:00,75.65,75.93,75.59,75.93,621886.0,57.6499,57.8633,57.6042,57.8633,621886.0
2020-04-07 15:50:00,75.92,75.92,75.31,75.35,3010964.0,57.8557,57.8557,57.3908,57.4213,3010964.0
2020-04-08 09:30:00,75.96,76.1,75.73,75.92,797680.0,57.8861,57.9928,57.7109,57.8557,797680.0
2020-04-08 09:40:00,75.92,76.11,75.92,75.92,409859.0,57.8557,58.0004,57.8557,57.8557,409859.0
2020-04-08 09:50:00,75.92,76.14,75.88,76.07,322054.0,57.8557,58.0233,57.8252,57.97,322054.0
2020-04-08 10:00:00,76.09,76.26,76.04,76.06,281753.0,57.9852,58.1148,57.9471,57.9623,281753.0
2020-04-08 10:10:00,76.06,76.08,76.0,76.07,769773.0,57.9623,57.9776,57.9166,57.97,769773.0
2020-04-08 10:20:00,76.06,76.22,76.05,76.22,1084742.0,57.9623,58.0843,57.9547,58.0843,1084742.0
2020-04-08 10:30:00,76.21,76.29,76.16,76.17,672627.0,58.0766,58.1376,58.0385,58.0462,672627.0
2020-04-08 10:40:00,76.17,76.19,76.05,76.16,799515.0,58.0462,58.0614,57.9547,58.0385,799515.0
2020-04-08 10:50:00,76.16,76.3,76.16,76.3,219535.0,58.0385,58.1452,58.0385,58.1452,219535.0
2020-04-08 11:00:00,76.29,76.4,76.25,76.39,836015.0,58.1376,58.2214,58.1071,58.2138,836015.0
2020-04-08 11:10:00,76.39,76.58,76.37,76.47,935285.0,58.2138,58.3586,58.1986,58.2748,935285.0
2020-04-08 11:20:00,76.48,76.53,76.46,76.52,686791.0,58.2824,58.3205,58.2672,58.3129,686791.0
2020-04-08 11:30:00,76.52,76.7,76.48,76.67,736514.0,58.3129,58.4501,58.2824,58.4272,736514.0
2020-04-08 11:40:00,76.68,76.72,76.61,76.67,668049.0,58.4348,58.4653,58.3815,58.4272,668049.0
2020-04-08 11:50:00,76.68,76.68,76.58,76.59,691688.0,58.4348,58.4348,58.3586,58.3662,691688.0
2020-04-08 12:00:00,76.6,76.69,76.58,76.63,735811.0,58.3739,58.4424,58.3586,58.3967,735811.0
2020-04-08 12:10:00,76.63,76.85,76.59,76.84,677486.0,58.3967,58.5644,58.3662,58.5567,677486.0
2020-04-08 12:20:00,76.84,76.91,76.7,76.71,694771.0,58.5567,58.6101,58.4501,58.4577,694771.0
2020-04-08 12:30:00,76.71,76.74,76.56,76.62,971144.0,58.4577,58.4805,58.3434,58.3891,971144.0
2020-04-08 12:40:00,76.61,76.83,76.61,76.82,690484.0,58.3815,58.5491,58.3815,58.5415,690484.0
2020-04-08 12:50:00,76.82,76.89,76.77,76.82,733686.0,58.5415,58.5948,58.5034,58.5415,733686.0
2020-04-08 13:00:00,76.83,76.9,76.77,76.88,596651.0,58.5491,58.6025,58.5034,58.5872,596651.0
2020-04-08 13:10:00,76.87,76.91,76.78,76.91,1632081.0,58.5796,58.6101,58.511,58.6101,1632081.0
2020-04-08 13:20:00,76.91,77.0,76.86,76.9,804840.0,58.6101,58.6787,58.572,58.6025,804840.0
2020-04-08 13:30:00,76.9,76.92,76.72,76.73,775033.0,58.6025,58.6177,58.4653,58.4729,775033.0
2020-04-08 13:40:00,76.74,76.84,76.73,76.8,774807.0,58.4805,58.5567,58.4729,58.5263,774807.0
2020-04-08 13:50:00,76.8,76.96,76.79,76.81,1211501.0,58.5263,58.6482,58.5186,58.5339,1211501.0
2020-04-08 14:00:00,76.8,77.03,76.78,77.03,833512.0,58.5263,58.7015,58.511,58.7015,833512.0
2020-04-08 14:10:00,77.02,77.17,76.98,77.17,1086875.0,58.6939,58.8082,58.6634,58.8082,1086875.0
2020-04-08 14:20:00,77.17,77.43,77.16,77.42,1082912.0,58.8082,59.0064,58.8006,58.9987,1082912.0
2020-04-08 14:30:00,77.42,77.53,77.32,77.34,1072395.0,58.9987,59.0826,58.9225,58.9378,1072395.0
2020-04-08 14:40:00,77.34,77.44,77.26,77.28,902311.0,58.9378,59.014,58.8768,58.8921,902311.0
2020-04-08 14:50:00,77.28,77.42,77.27,77.41,773771.0,58.8921,58.9987,58.8844,58.9911,773771.0
2020-04-08 15:00:00,77.41,77.45,77.32,77.45,795420.0,58.9911,59.0216,58.9225,59.0216,795420.0
2020-04-08 15:10:00,77.44,77.44,77.27,77.38,929870.0,59.014,59.014,58.8844,58.9683,929870.0
2020-04-08 15:20:00,77.38,77.47,77.35,77.47,1381767.0,58.9683,59.0368,58.9454,59.0368,1381767.0
2020-04-08 15:30:00,77.47,77.63,77.36,77.44,1714050.0,59.0368,59.1588,58.953,59.014,1714050.0
2020-04-08 15:40:00,77.43,77.49,77.32,77.43,2046345.0,59.0064,59.0521,58.9225,59.0064,2046345.0
2020-04-08 15:50:00,77.43,77.58,77.28,77.29,3131185.0,59.0064,59.1207,58.8921,58.8997,3131185.0
2020-04-09 09:30:00,81.91,82.9,81.51,82.36,9654599.0,62.4204,63.1748,62.1156,62.7633,9654599.0
2020-04-09 09:40:00,82.35,83.93,82.15,83.08,5883335.0,62.7557,63.9598,62.6033,63.312,5883335.0
2020-04-09 09:50:00,83.09,84.05,83.03,83.48,5051681.0,63.3196,64.0512,63.2739,63.6168,5051681.0
2020-04-09 10:00:00,83.49,83.49,82.74,82.76,4481015.0,63.6244,63.6244,63.0529,63.0681,4481015.0
2020-04-09 10:10:00,82.76,83.08,82.5,82.5,3022177.0,63.0681,63.312,62.87,62.87,3022177.0
2020-04-09 10:20:00,82.5,82.63,82.13,82.13,2411321.0,62.87,62.9691,62.588,62.588,2411321.0
2020-04-09 10:30:00,82.13,82.29,81.9,82.1,1727173.0,62.588,62.71,62.4128,62.5652,1727173.0
2020-04-09 10:40:00,82.1,82.59,82.09,82.42,2328793.0,62.5652,62.9386,62.5576,62.809,2328793.0
2020-04-09 10:50:00,82.42,82.44,82.19,82.3,1945023.0,62.809,62.8243,62.6338,62.7176,1945023.0
2020-04-09 11:00:00,82.3,82.31,81.86,82.0,1361856.0,62.7176,62.7252,62.3823,62.489,1361856.0
2020-04-09 11:10:00,82.01,82.1,81.8,81.86,1572561.0,62.4966,62.5652,62.3366,62.3823,1572561.0
2020-04-09 11:20:00,81.88,81.99,81.69,81.96,1107753.0,62.3975,62.4814,62.2527,62.4585,1107753.0
2020-04-09 11:30:00,81.95,81.98,81.71,81.93,1028952.0,62.4509,62.4737,62.268,62.4356,1028952.0
2020-04-09 11:40:00,81.93,81.98,81.7,81.82,950995.0,62.4356,62.4737,62.2604,62.3518,950995.0
2020-04-09 11:50:00,81.83,81.85,81.75,81.83,1570273.0,62.3594,62.3747,62.2985,62.3594,1570273.0
2020-04-09 12:00:00,81.83,82.0,81.8,81.93,1499019.0,62.3594,62.489,62.3366,62.4356,1499019.0
2020-04-09 12:10:00,81.93,82.03,81.78,82.0,718127.0,62.4356,62.5118,62.3213,62.489,718127.0
2020-04-09 12:20:00,82.01,82.08,81.93,81.97,1918792.0,62.4966,62.5499,62.4356,62.4661,1918792.0
2020-04-09 12:30:00,81.96,82.12,81.96,82.07,1069715.0,62.4585,62.5804,62.4585,62.5423,1069715.0
2020-04-09 12:40:00,82.06,82.18,82.01,82.05,598086.0,62.5347,62.6262,62.4966,62.5271,598086.0
2020-04-09 12:50:00,82.05,82.13,81.97,82.12,500725.0,62.5271,62.588,62.4661,62.5804,500725.0
2020-04-09 13:00:00,82.12,82.13,82.05,82.11,456959.0,62.5804,62.588,62.5271,62.5728,456959.0
2020-04-09 13:10:00,82.11,82.13,82.03,82.13,467098.0,62.5728,62.588,62.5118,62.588,467098.0
2020-04-09 13:20:00,82.13,82.22,82.09,82.21,620001.0,62.588,62.6566,62.5576,62.649,620001.0
2020-04-09 13:30:00,82.22,82.32,82.08,82.08,727740.0,62.6566,62.7328,62.5499,62.5499,727740.0
2020-04-09 13:40:00,82.08,82.25,82.05,82.2,1026280.0,62.5499,62.6795,62.5271,62.6414,1026280.0
2020-04-09 13:50:00,82.2,82.21,82.08,82.17,765018.0,62.6414,62.649,62.5499,62.6185,765018.0
2020-04-09 14:00:00,82.17,82.18,81.79,81.84,1102302.0,62.6185,62.6262,62.3289,62.367,1102302.0
2020-04-09 14:10:00,81.84,81.92,81.71,81.8,1433296.0,62.367,62.428,62.268,62.3366,1433296.0
2020-04-09 14:20:00,81.81,81.86,81.74,81.77,1386109.0,62.3442,62.3823,62.2908,62.3137,1386109.0
2020-04-09 14:30:00,81.77,81.98,81.72,81.95,1351198.0,62.3137,62.4737,62.2756,62.4509,1351198.0
2020-04-09 14:40:00,81.95,81.97,81.81,81.84,902420.0,62.4509,62.4661,62.3442,62.367,902420.0
2020-04-09 14:50:00,81.84,81.89,81.49,81.7,1279800.0,62.367,62.4052,62.1003,62.2604,1279800.0
2020-04-09 15:00:00,81.7,81.79,81.57,81.72,840410.0,62.2604,62.3289,62.1613,62.2756,840410.0
2020-04-09 15:10:00,81.73,81.96,81.66,81.95,827420.0,62.2832,62.4585,62.2299,62.4509,827420.0
2020-04-09 15:20:00,81.95,82.01,81.93,82.0,2161801.0,62.4509,62.4966,62.4356,62.489,2161801.0
2020-04-09 15:30:00,82.0,82.18,81.99,82.12,1681871.0,62.489,62.6262,62.4814,62.5804,1681871.0
2020-04-09 15:40:00,82.12,82.34,82.06,82.28,2144149.0,62.5804,62.7481,62.5347,62.7024,2144149.0
2020-04-09 15:50:00,82.28,82.58,82.27,82.36,5353316.0,62.7024,62.931,62.6947,62.7633,5353316.0
2020-04-13 09:30:00,81.81,81.92,81.44,81.69,1044111.0,62.3442,62.428,62.0622,62.2527,1044111.0
2020-04-13 09:40:00,81.68,81.69,81.17,81.17,901783.0,62.2451,62.2527,61.8565,61.8565,901783.0
2020-04-13 09:50:00,81.17,81.19,80.95,80.98,1282460.0,61.8565,61.8717,61.6888,61.7117,1282460.0
2020-04-13 10:00:00,80.98,81.27,80.95,81.19,1026464.0,61.7117,61.9327,61.6888,61.8717,1026464.0
2020-04-13 10:10:00,81.19,81.23,80.85,80.87,713227.0,61.8717,61.9022,61.6126,61.6279,713227.0
2020-04-13 10:20:00,80.87,80.93,80.72,80.79,682805.0,61.6279,61.6736,61.5135,61.5669,682805.0
2020-04-13 10:30:00,80.78,80.88,80.7,80.76,906051.0,61.5593,61.6355,61.4983,61.544,906051.0
2020-04-13 10:40:00,80.75,80.77,80.63,80.64,498271.0,61.5364,61.5516,61.445,61.4526,498271.0
2020-04-13 10:50:00,80.64,80.74,80.56,80.6,633125.0,61.4526,61.5288,61.3916,61.4221,633125.0
2020-04-13 11:00:00,80.59,80.59,80.42,80.45,977794.0,61.4145,61.4145,61.2849,61.3078,977794.0
2020-04-13 11:10:00,80.46,80.7,80.46,80.69,543014.0,61.3154,61.4983,61.3154,61.4907,543014.0
2020-04-13 11:20:00,80.69,80.75,80.64,80.73,1069950.0,61.4907,61.5364,61.4526,61.5212,1069950.0
2020-04-13 11:30:00,80.72,80.73,80.56,80.65,523732.0,61.5135,61.5212,61.3916,61.4602,523732.0
2020-04-13 11:40:00,80.66,80.72,80.62,80.66,459909.0,61.4678,61.5135,61.4373,61.4678,459909.0
2020-04-13 11:50:00,80.66,80.71,80.59,80.65,672300.0,61.4678,61.5059,61.4145,61.4602,672300.0
2020-04-13 12:00:00,80.64,80.79,80.59,80.79,444724.0,61.4526,61.5669,61.4145,61.5669,444724.0
2020-04-13 12:10:00,80.79,80.98,80.75,80.98,633934.0,61.5669,61.7117,61.5364,61.7117,633934.0
2020-04-13 12:20:00,80.98,81.17,80.94,81.05,1813588.0,61.7117,61.8565,61.6812,61.765,1813588.0
2020-04-13 12:30:00,81.06,81.06,80.95,81.0,1332914.0,61.7726,61.7726,61.6888,61.7269,1332914.0
2020-04-13 12:40:00,81.0,81.11,81.0,81.07,643591.0,61.7269,61.8107,61.7269,61.7803,643591.0
2020-04-13 12:50:00,81.07,81.07,80.9,80.93,825387.0,61.7803,61.7803,61.6507,61.6736,825387.0
2020-04-13 13:00:00,80.93,80.94,80.83,80.87,629039.0,61.6736,61.6812,61.5974,61.6279,629039.0
2020-04-13 13:10:00,80.87,80.88,80.74,80.77,1051781.0,61.6279,61.6355,61.5288,61.5516,1051781.0
2020-04-13 13:20:00,80.77,80.79,80.68,80.77,379248.0,61.5516,61.5669,61.4831,61.5516,379248.0
2020-04-13 13:30:00,80.77,80.92,80.75,80.9,508395.0,61.5516,61.666,61.5364,61.6507,508395.0
2020-04-13 13:40:00,80.9,80.94,80.87,80.87,313837.0,61.6507,61.6812,61.6279,61.6279,313837.0
2020-04-13 13:50:00,80.88,80.97,80.86,80.95,427737.0,61.6355,61.7041,61.6202,61.6888,427737.0
2020-04-13 14:00:00,80.95,81.07,80.94,80.98,877200.0,61.6888,61.7803,61.6812,61.7117,877200.0
2020-04-13 14:10:00,80.98,80.99,80.88,80.97,187128.0,61.7117,61.7193,61.6355,61.7041,187128.0
2020-04-13 14:20:00,80.97,80.97,80.82,80.92,478201.0,61.7041,61.7041,61.5897,61.666,478201.0
2020-04-13 14:30:00,80.92,80.96,80.85,80.9,584376.0,61.666,61.6964,61.6126,61.6507,584376.0
2020-04-13 14:40:00,80.9,81.0,80.86,80.98,295483.0,61.6507,61.7269,61.6202,61.7117,295483.0
2020-04-13 14:50:00,80.97,81.07,80.94,81.03,239311.0,61.7041,61.7803,61.6812,61.7498,239311.0
2020-04-13 15:00:00,81.03,81.05,80.88,80.96,321054.0,61.7498,61.765,61.6355,61.6964,321054.0
2020-04-13 15:10:00,80.96,81.02,80.92,81.02,491097.0,61.6964,61.7422,61.666,61.7422,491097.0
2020-04-13 15:20:00,81.02,81.21,81.01,81.2,649313.0,61.7422,61.887,61.7345,61.8793,649313.0
2020-04-13 15:30:00,81.21,81.25,81.12,81.25,1218141.0,61.887,61.9174,61.8184,61.9174,1218141.0
2020-04-13 15:40:00,81.24,81.38,81.17,81.38,922364.0,61.9098,62.0165,61.8565,62.0165,922364.0
2020-04-13 15:50:00,81.37,81.41,81.17,81.17,3871144.0,62.0089,62.0394,61.8565,61.8565,3871144.0
2020-04-14 09:30:00,81.91,81.92,81.57,81.88,1781574.0,62.4204,62.428,62.1613,62.3975,1781574.0
2020-04-14 09:40:00,81.87,82.09,81.79,82.08,2244156.0,62.3899,62.5576,62.3289,62.5499,2244156.0
2020-04-14 09:50:00,82.08,82.08,81.96,82.01,793879.0,62.5499,62.5499,62.4585,62.4966,793879.0
2020-04-14 10:00:00,82.01,82.01,81.93,81.96,1166214.0,62.4966,62.4966,62.4356,62.4585,1166214.0
2020-04-14 10:10:00,81.96,82.02,81.91,81.98,418172.0,62.4585,62.5042,62.4204,62.4737,418172.0
2020-04-14 10:20:00,81.98,82.01,81.83,81.87,606130.0,62.4737,62.4966,62.3594,62.3899,606130.0
2020-04-14 10:30:00,81.87,81.87,81.72,81.72,576298.0,62.3899,62.3899,62.2756,62.2756,576298.0
2020-04-14 10:40:00,81.73,81.78,81.71,81.78,796063.0,62.2832,62.3213,62.268,62.3213,796063.0
2020-04-14 10:50:00,81.77,81.77,81.63,81.63,531853.0,62.3137,62.3137,62.207,62.207,531853.0
2020-04-14 11:00:00,81.64,81.64,81.27,81.28,1401690.0,62.2146,62.2146,61.9327,61.9403,1401690.0
2020-04-14 11:10:00,81.29,81.3,80.99,81.09,1571910.0,61.9479,61.9555,61.7193,61.7955,1571910.0
2020-04-14 11:20:00,81.09,81.22,81.08,81.11,663631.0,61.7955,61.8946,61.7879,61.8107,663631.0
2020-04-14 11:30:00,81.12,81.18,81.07,81.13,1708416.0,61.8184,61.8641,61.7803,61.826,1708416.0
2020-04-14 11:40:00,81.12,81.16,81.0,81.05,610524.0,61.8184,61.8488,61.7269,61.765,610524.0
2020-04-14 11:50:00,81.05,81.09,80.97,81.01,341013.0,61.765,61.7955,61.7041,61.7345,341013.0
2020-04-14 12:00:00,81.01,81.16,81.0,81.16,354862.0,61.7345,61.8488,61.7269,61.8488,354862.0
2020-04-14 12:10:00,81.15,81.24,81.11,81.23,549363.0,61.8412,61.9098,61.8107,61.9022,549363.0
2020-04-14 12:20:00,81.23,81.26,81.18,81.23,501399.0,61.9022,61.9251,61.8641,61.9022,501399.0
2020-04-14 12:30:00,81.23,81.32,81.23,81.26,394620.0,61.9022,61.9708,61.9022,61.9251,394620.0
2020-04-14 12:40:00,81.26,81.28,81.2,81.24,371365.0,61.9251,61.9403,61.8793,61.9098,371365.0
2020-04-14 12:50:00,81.24,81.33,81.22,81.26,553765.0,61.9098,61.9784,61.8946,61.9251,553765.0
2020-04-14 13:00:00,81.26,81.29,81.23,81.25,448412.0,61.9251,61.9479,61.9022,61.9174,448412.0
2020-04-14 13:10:00,81.25,81.28,81.24,81.24,300476.0,61.9174,61.9403,61.9098,61.9098,300476.0
2020-04-14 13:20:00,81.24,81.28,81.23,81.23,549255.0,61.9098,61.9403,61.9022,61.9022,549255.0
2020-04-14 13:30:00,81.23,81.26,81.12,81.14,1289041.0,61.9022,61.9251,61.8184,61.8336,1289041.0
2020-04-14 13:40:00,81.14,81.23,81.13,81.21,893128.0,61.8336,61.9022,61.826,61.887,893128.0
2020-04-14 13:50:00,81.21,81.23,81.16,81.19,281455.0,61.887,61.9022,61.8488,61.8717,281455.0
2020-04-14 14:00:00,81.19,81.35,81.15,81.24,1447403.0,61.8717,61.9936,61.8412,61.9098,1447403.0
2020-04-14 14:10:00,81.25,81.48,81.25,81.42,621991.0,61.9174,62.0927,61.9174,62.047,621991.0
2020-04-14 14:20:00,81.42,81.52,81.4,81.47,662660.0,62.047,62.1232,62.0317,62.0851,662660.0
2020-04-14 14:30:00,81.48,81.52,81.42,81.47,699559.0,62.0927,62.1232,62.047,62.0851,699559.0
2020-04-14 14:40:00,81.47,81.49,81.4,81.46,1045808.0,62.0851,62.1003,62.0317,62.0775,1045808.0
2020-04-14 14:50:00,81.46,81.56,81.45,81.52,1258738.0,62.0775,62.1537,62.0698,62.1232,1258738.0
2020-04-14 15:00:00,81.52,81.54,81.45,81.5,1026053.0,62.1232,62.1384,62.0698,62.1079,1026053.0
2020-04-14 15:10:00,81.5,81.53,81.46,81.53,567142.0,62.1079,62.1308,62.0775,62.1308,567142.0
2020-04-14 15:20:00,81.53,81.6,81.51,81.59,758848.0,62.1308,62.1842,62.1156,62.1765,758848.0
2020-04-14 15:30:00,81.6,81.68,81.59,81.67,1152939.0,62.1842,62.2451,62.1765,62.2375,1152939.0
2020-04-14 15:40:00,81.67,81.75,81.62,81.74,1213447.0,62.2375,62.2985,62.1994,62.2908,1213447.0
2020-04-14 15:50:00,81.75,81.76,81.52,81.54,2053374.0,62.2985,62.3061,62.1232,62.1384,2053374.0
2020-04-15 09:30:00,80.25,80.39,80.15,80.34,1674098.0,61.1554,61.2621,61.0792,61.224,1674098.0
2020-04-15 09:40:00,80.34,80.4,80.16,80.32,1255136.0,61.224,61.2697,61.0868,61.2087,1255136.0
2020-04-15 09:50:00,80.32,80.36,80.23,80.28,1122176.0,61.2087,61.2392,61.1401,61.1782,1122176.0
2020-04-15 10:00:00,80.28,80.31,80.24,80.26,768634.0,61.1782,61.2011,61.1478,61.163,768634.0
2020-04-15 10:10:00,80.26,80.28,80.04,80.08,2635651.0,61.163,61.1782,60.9953,61.0258,2635651.0
2020-04-15 10:20:00,80.07,80.1,79.96,80.0,984387.0,61.0182,61.0411,60.9344,60.9649,984387.0
2020-04-15 10:30:00,80.0,80.09,79.97,80.03,1456976.0,60.9649,61.0334,60.942,60.9877,1456976.0
2020-04-15 10:40:00,80.03,80.21,80.01,80.2,638957.0,60.9877,61.1249,60.9725,61.1173,638957.0
2020-04-15 10:50:00,80.2,80.23,80.15,80.2,541675.0,61.1173,61.1401,61.0792,61.1173,541675.0
2020-04-15 11:00:00,80.2,80.21,80.12,80.15,608434.0,61.1173,61.1249,61.0563,61.0792,608434.0
2020-04-15 11:10:00,80.16,80.25,80.16,80.22,435409.0,61.0868,61.1554,61.0868,61.1325,435409.0
2020-04-15 11:20:00,80.21,80.23,80.16,80.2,486920.0,61.1249,61.1401,61.0868,61.1173,486920.0
2020-04-15 11:30:00,80.2,80.28,80.17,80.23,622893.0,61.1173,61.1782,61.0944,61.1401,622893.0
2020-04-15 11:40:00,80.23,80.26,80.18,80.25,350118.0,61.1401,61.163,61.102,61.1554,350118.0
2020-04-15 11:50:00,80.25,80.32,80.24,80.31,408981.0,61.1554,61.2087,61.1478,61.2011,408981.0
2020-04-15 12:00:00,80.31,80.34,80.24,80.25,464397.0,61.2011,61.224,61.1478,61.1554,464397.0
2020-04-15 12:10:00,80.25,80.29,80.23,80.27,298641.0,61.1554,61.1859,61.1401,61.1706,298641.0
2020-04-15 12:20:00,80.27,80.37,80.27,80.36,341459.0,61.1706,61.2468,61.1706,61.2392,341459.0
2020-04-15 12:30:00,80.37,80.42,80.34,80.4,232086.0,61.2468,61.2849,61.224,61.2697,232086.0
2020-04-15 12:40:00,80.41,80.43,80.38,80.42,982495.0,61.2773,61.2925,61.2544,61.2849,982495.0
2020-04-15 12:50:00,80.42,80.53,80.42,80.48,404843.0,61.2849,61.3688,61.2849,61.3306,404843.0
2020-04-15 13:00:00,80.47,80.51,80.43,80.5,393396.0,61.323,61.3535,61.2925,61.3459,393396.0
2020-04-15 13:10:00,80.5,80.61,80.49,80.58,679017.0,61.3459,61.4297,61.3383,61.4069,679017.0
2020-04-15 13:20:00,80.58,80.61,80.49,80.51,509517.0,61.4069,61.4297,61.3383,61.3535,509517.0
2020-04-15 13:30:00,80.51,80.51,80.47,80.48,266990.0,61.3535,61.3535,61.323,61.3306,266990.0
2020-04-15 13:40:00,80.48,80.51,80.47,80.51,375229.0,61.3306,61.3535,61.323,61.3535,375229.0
2020-04-15 13:50:00,80.51,80.53,80.47,80.48,395400.0,61.3535,61.3688,61.323,61.3306,395400.0
2020-04-15 14:00:00,80.48,80.56,80.47,80.56,470325.0,61.3306,61.3916,61.323,61.3916,470325.0
2020-04-15 14:10:00,80.56,80.65,80.55,80.63,587004.0,61.3916,61.4602,61.384,61.445,587004.0
2020-04-15 14:20:00,80.63,80.69,80.58,80.62,440112.0,61.445,61.4907,61.4069,61.4373,440112.0
2020-04-15 14:30:00,80.62,80.73,80.61,80.73,504858.0,61.4373,61.5212,61.4297,61.5212,504858.0
2020-04-15 14:40:00,80.73,80.83,80.7,80.82,522524.0,61.5212,61.5974,61.4983,61.5897,522524.0
2020-04-15 14:50:00,80.82,80.9,80.73,80.9,756733.0,61.5897,61.6507,61.5212,61.6507,756733.0
2020-04-15 15:00:00,80.89,80.91,80.72,80.73,582372.0,61.6431,61.6583,61.5135,61.5212,582372.0
2020-04-15 15:10:00,80.73,80.76,80.67,80.75,649384.0,61.5212,61.544,61.4754,61.5364,649384.0
2020-04-15 15:20:00,80.75,80.77,80.71,80.75,593634.0,61.5364,61.5516,61.5059,61.5364,593634.0
2020-04-15 15:30:00,80.75,80.77,80.68,80.72,1269319.0,61.5364,61.5516,61.4831,61.5135,1269319.0
2020-04-15 15:40:00,80.71,80.75,80.69,80.75,944339.0,61.5059,61.5364,61.4907,61.5364,944339.0
2020-04-15 15:50:00,80.74,80.84,80.69,80.76,2868590.0,61.5288,61.605,61.4907,61.544,2868590.0
2020-04-16 09:30:00,80.56,80.62,80.37,80.39,747819.0,61.3916,61.4373,61.2468,61.2621,747819.0
2020-04-16 09:40:00,80.4,80.49,80.32,80.33,740992.0,61.2697,61.3383,61.2087,61.2163,740992.0
2020-04-16 09:50:00,80.32,80.32,80.14,80.14,781287.0,61.2087,61.2087,61.0715,61.0715,781287.0
2020-04-16 10:00:00,80.14,80.17,80.0,80.02,1266073.0,61.0715,61.0944,60.9649,60.9801,1266073.0
2020-04-16 10:10:00,80.02,80.12,79.93,80.07,467883.0,60.9801,61.0563,60.9115,61.0182,467883.0
2020-04-16 10:20:00,80.06,80.34,80.03,80.34,1183877.0,61.0106,61.224,60.9877,61.224,1183877.0
2020-04-16 10:30:00,80.34,80.34,80.19,80.25,597619.0,61.224,61.224,61.1096,61.1554,597619.0
2020-04-16 10:40:00,80.25,80.42,80.23,80.42,731134.0,61.1554,61.2849,61.1401,61.2849,731134.0
2020-04-16 10:50:00,80.41,80.59,80.4,80.56,810347.0,61.2773,61.4145,61.2697,61.3916,810347.0
2020-04-16 11:00:00,80.56,80.57,80.48,80.53,512648.0,61.3916,61.3992,61.3306,61.3688,512648.0
2020-04-16 11:10:00,80.52,80.53,80.38,80.42,591535.0,61.3611,61.3688,61.2544,61.2849,591535.0
2020-04-16 11:20:00,80.43,80.45,80.37,80.38,552285.0,61.2925,61.3078,61.2468,61.2544,552285.0
2020-04-16 11:30:00,80.37,80.39,80.31,80.39,513490.0,61.2468,61.2621,61.2011,61.2621,513490.0
2020-04-16 11:40:00,80.39,80.42,80.37,80.39,291263.0,61.2621,61.2849,61.2468,61.2621,291263.0
2020-04-16 11:50:00,80.38,80.5,80.38,80.42,310442.0,61.2544,61.3459,61.2544,61.2849,310442.0
2020-04-16 12:00:00,80.42,80.5,80.34,80.35,564598.0,61.2849,61.3459,61.224,61.2316,564598.0
2020-04-16 12:10:00,80.36,80.36,80.19,80.23,356131.0,61.2392,61.2392,61.1096,61.1401,356131.0
2020-04-16 12:20:00,80.23,80.25,80.12,80.17,413911.0,61.1401,61.1554,61.0563,61.0944,413911.0
2020-04-16 12:30:00,80.17,80.21,80.01,80.15,646374.0,61.0944,61.1249,60.9725,61.0792,646374.0
2020-04-16 12:40:00,80.15,80.23,80.13,80.2,305770.0,61.0792,61.1401,61.0639,61.1173,305770.0
2020-04-16 12:50:00,80.2,80.27,80.17,80.22,267162.0,61.1173,61.1706,61.0944,61.1325,267162.0
2020-04-16 13:00:00,80.22,80.31,80.21,80.25,308065.0,61.1325,61.2011,61.1249,61.1554,308065.0
2020-04-16 13:10:00,80.25,80.32,80.25,80.29,230500.0,61.1554,61.2087,61.1554,61.1859,230500.0
2020-04-16 13:20:00,80.29,80.36,80.28,80.36,244420.0,61.1859,61.2392,61.1782,61.2392,244420.0
2020-04-16 13:30:00,80.35,80.4,80.31,80.31,93052.0,61.2316,61.2697,61.2011,61.2011,93052.0
2020-04-16 13:40:00,80.31,80.32,80.26,80.27,386743.0,61.2011,61.2087,61.163,61.1706,386743.0
2020-04-16 13:50:00,80.27,80.31,80.2,80.29,388491.0,61.1706,61.2011,61.1173,61.1859,388491.0
2020-04-16 14:00:00,80.29,80.42,80.24,80.42,454683.0,61.1859,61.2849,61.1478,61.2849,454683.0
2020-04-16 14:10:00,80.42,80.49,80.37,80.43,266160.0,61.2849,61.3383,61.2468,61.2925,266160.0
2020-04-16 14:20:00,80.43,80.44,80.31,80.38,438116.0,61.2925,61.3002,61.2011,61.2544,438116.0
2020-04-16 14:30:00,80.38,80.52,80.36,80.45,441397.0,61.2544,61.3611,61.2392,61.3078,441397.0
2020-04-16 14:40:00,80.45,80.49,80.38,80.42,354003.0,61.3078,61.3383,61.2544,61.2849,354003.0
2020-04-16 14:50:00,80.41,80.47,80.32,80.44,372773.0,61.2773,61.323,61.2087,61.3002,372773.0
2020-04-16 15:00:00,80.44,80.46,80.35,80.37,308582.0,61.3002,61.3154,61.2316,61.2468,308582.0
2020-04-16 15:10:00,80.37,80.51,80.36,80.47,885186.0,61.2468,61.3535,61.2392,61.323,885186.0
2020-04-16 15:20:00,80.46,80.57,80.44,80.56,447094.0,61.3154,61.3992,61.3002,61.3916,447094.0
2020-04-16 15:30:00,80.57,80.67,80.5,80.67,776812.0,61.3992,61.4754,61.3459,61.4754,776812.0
2020-04-16 15:40:00,80.67,80.7,80.63,80.68,1025405.0,61.4754,61.4983,61.445,61.4831,1025405.0
2020-04-16 15:50:00,80.68,80.75,80.65,80.68,1875768.0,61.4831,61.5364,61.4602,61.4831,1875768.0
2020-04-17 09:30:00,81.32,81.34,81.01,81.16,1102236.0,61.9708,61.986,61.7345,61.8488,1102236.0
2020-04-17 09:40:00,81.16,81.18,80.99,81.16,624469.0,61.8488,61.8641,61.7193,61.8488,624469.0
2020-04-17 09:50:00,81.17,81.36,81.13,81.35,553721.0,61.8565,62.0013,61.826,61.9936,553721.0
2020-04-17 10:00:00,81.35,81.4,81.23,81.23,1132188.0,61.9936,62.0317,61.9022,61.9022,1132188.0
2020-04-17 10:10:00,81.24,81.26,80.99,81.01,904854.0,61.9098,61.9251,61.7193,61.7345,904854.0
2020-04-17 10:20:00,81.01,81.23,80.98,81.11,1841924.0,61.7345,61.9022,61.7117,61.8107,1841924.0
2020-04-17 10:30:00,81.11,81.11,80.94,81.08,621614.0,61.8107,61.8107,61.6812,61.7879,621614.0
2020-04-17 10:40:00,81.08,81.16,81.02,81.03,570741.0,61.7879,61.8488,61.7422,61.7498,570741.0
2020-04-17 10:50:00,81.03,81.12,81.01,81.03,788008.0,61.7498,61.8184,61.7345,61.7498,788008.0
2020-04-17 11:00:00,81.03,81.18,81.01,81.16,815863.0,61.7498,61.8641,61.7345,61.8488,815863.0
2020-04-17 11:10:00,81.15,81.21,81.12,81.2,1025250.0,61.8412,61.887,61.8184,61.8793,1025250.0
2020-04-17 11:20:00,81.2,81.23,81.07,81.11,635665.0,61.8793,61.9022,61.7803,61.8107,635665.0
2020-04-17 11:30:00,81.11,81.19,81.06,81.19,457039.0,61.8107,61.8717,61.7726,61.8717,457039.0
2020-04-17 11:40:00,81.19,81.23,81.17,81.19,277352.0,61.8717,61.9022,61.8565,61.8717,277352.0
2020-04-17 11:50:00,81.18,81.19,81.09,81.14,378482.0,61.8641,61.8717,61.7955,61.8336,378482.0
2020-04-17 12:00:00,81.14,81.18,81.09,81.12,243345.0,61.8336,61.8641,61.7955,61.8184,243345.0
2020-04-17 12:10:00,81.11,81.23,81.08,81.22,158378.0,61.8107,61.9022,61.7879,61.8946,158378.0
2020-04-17 12:20:00,81.23,81.24,81.17,81.2,237934.0,61.9022,61.9098,61.8565,61.8793,237934.0
2020-04-17 12:30:00,81.2,81.22,81.16,81.2,244388.0,61.8793,61.8946,61.8488,61.8793,244388.0
2020-04-17 12:40:00,81.2,81.21,81.13,81.2,239106.0,61.8793,61.887,61.826,61.8793,239106.0
2020-04-17 12:50:00,81.2,81.24,81.17,81.18,805055.0,61.8793,61.9098,61.8565,61.8641,805055.0
2020-04-17 13:00:00,81.18,81.21,81.17,81.2,185600.0,61.8641,61.887,61.8565,61.8793,185600.0
2020-04-17 13:10:00,81.2,81.23,81.16,81.23,286045.0,61.8793,61.9022,61.8488,61.9022,286045.0
2020-04-17 13:20:00,81.22,81.25,81.17,81.18,501069.0,61.8946,61.9174,61.8565,61.8641,501069.0
2020-04-17 13:30:00,81.19,81.25,81.18,81.25,344955.0,61.8717,61.9174,61.8641,61.9174,344955.0
2020-04-17 13:40:00,81.25,81.25,81.18,81.19,621855.0,61.9174,61.9174,61.8641,61.8717,621855.0
2020-04-17 13:50:00,81.18,81.19,81.1,81.11,376032.0,61.8641,61.8717,61.8031,61.8107,376032.0
2020-04-17 14:00:00,81.11,81.11,81.02,81.04,252564.0,61.8107,61.8107,61.7422,61.7574,252564.0
2020-04-17 14:10:00,81.04,81.04,80.95,80.98,679506.0,61.7574,61.7574,61.6888,61.7117,679506.0
2020-04-17 14:20:00,80.98,81.06,80.94,80.95,717026.0,61.7117,61.7726,61.6812,61.6888,717026.0
2020-04-17 14:30:00,80.95,80.98,80.85,80.92,846408.0,61.6888,61.7117,61.6126,61.666,846408.0
2020-04-17 14:40:00,80.92,80.96,80.89,80.96,565395.0,61.666,61.6964,61.6431,61.6964,565395.0
2020-04-17 14:50:00,80.96,80.98,80.91,80.98,361360.0,61.6964,61.7117,61.6583,61.7117,361360.0
2020-04-17 15:00:00,80.98,81.02,80.94,80.96,446178.0,61.7117,61.7422,61.6812,61.6964,446178.0
2020-04-17 15:10:00,80.96,81.02,80.96,81.02,393943.0,61.6964,61.7422,61.6964,61.7422,393943.0
2020-04-17 15:20:00,81.02,81.02,80.97,81.01,589703.0,61.7422,61.7422,61.7041,61.7345,589703.0
2020-04-17 15:30:00,81.01,81.05,80.99,81.04,765195.0,61.7345,61.765,61.7193,61.7574,765195.0
2020-04-17 15:40:00,81.04,81.15,81.0,81.12,1621865.0,61.7574,61.8412,61.7269,61.8184,1621865.0
2020-04-17 15:50:00,81.12,81.21,81.05,81.09,2837672.0,61.8184,61.887,61.765,61.7955,2837672.0
2020-04-20 09:30:00,80.29,80.52,80.23,80.47,1119894.0,61.1859,61.3611,61.1401,61.323,1119894.0
2020-04-20 09:40:00,80.47,80.52,80.35,80.44,429322.0,61.323,61.3611,61.2316,61.3002,429322.0
2020-04-20 09:50:00,80.44,80.48,80.16,80.18,654637.0,61.3002,61.3306,61.0868,61.102,654637.0
2020-04-20 10:00:00,80.18,80.46,80.1,80.45,1716265.0,61.102,61.3154,61.0411,61.3078,1716265.0
2020-04-20 10:10:00,80.45,80.5,80.35,80.36,570058.0,61.3078,61.3459,61.2316,61.2392,570058.0
2020-04-20 10:20:00,80.36,80.37,80.26,80.28,638155.0,61.2392,61.2468,61.163,61.1782,638155.0
2020-04-20 10:30:00,80.28,80.37,80.26,80.31,408331.0,61.1782,61.2468,61.163,61.2011,408331.0
2020-04-20 10:40:00,80.31,80.48,80.28,80.45,315416.0,61.2011,61.3306,61.1782,61.3078,315416.0
2020-04-20 10:50:00,80.45,80.55,80.44,80.47,233528.0,61.3078,61.384,61.3002,61.323,233528.0
2020-04-20 11:00:00,80.47,80.6,80.46,80.56,207525.0,61.323,61.4221,61.3154,61.3916,207525.0
2020-04-20 11:10:00,80.56,80.62,80.52,80.58,314478.0,61.3916,61.4373,61.3611,61.4069,314478.0
2020-04-20 11:20:00,80.58,80.69,80.58,80.61,318441.0,61.4069,61.4907,61.4069,61.4297,318441.0
2020-04-20 11:30:00,80.61,80.79,80.59,80.77,226143.0,61.4297,61.5669,61.4145,61.5516,226143.0
2020-04-20 11:40:00,80.77,80.78,80.7,80.74,180174.0,61.5516,61.5593,61.4983,61.5288,180174.0
2020-04-20 11:50:00,80.74,80.77,80.74,80.76,487995.0,61.5288,61.5516,61.5288,61.544,487995.0
2020-04-20 12:00:00,80.77,80.77,80.68,80.73,354929.0,61.5516,61.5516,61.4831,61.5212,354929.0
2020-04-20 12:10:00,80.73,80.75,80.62,80.64,567940.0,61.5212,61.5364,61.4373,61.4526,567940.0
2020-04-20 12:20:00,80.64,80.65,80.55,80.55,611285.0,61.4526,61.4602,61.384,61.384,611285.0
2020-04-20 12:30:00,80.55,80.61,80.55,80.6,538091.0,61.384,61.4297,61.384,61.4221,538091.0
2020-04-20 12:40:00,80.61,80.61,80.58,80.59,187010.0,61.4297,61.4297,61.4069,61.4145,187010.0
2020-04-20 12:50:00,80.58,80.58,80.43,80.47,410709.0,61.4069,61.4069,61.2925,61.323,410709.0
2020-04-20 13:00:00,80.47,80.47,80.3,80.31,398424.0,61.323,61.323,61.1935,61.2011,398424.0
2020-04-20 13:10:00,80.32,80.32,80.22,80.25,486778.0,61.2087,61.2087,61.1325,61.1554,486778.0
2020-04-20 13:20:00,80.25,80.29,80.22,80.25,418017.0,61.1554,61.1859,61.1325,61.1554,418017.0
2020-04-20 13:30:00,80.25,80.28,80.21,80.28,645182.0,61.1554,61.1782,61.1249,61.1782,645182.0
2020-04-20 13:40:00,80.28,80.37,80.25,80.37,431398.0,61.1782,61.2468,61.1554,61.2468,431398.0
2020-04-20 13:50:00,80.36,80.41,80.3,80.32,279727.0,61.2392,61.2773,61.1935,61.2087,279727.0
2020-04-20 14:00:00,80.31,80.35,80.26,80.34,314899.0,61.2011,61.2316,61.163,61.224,314899.0
2020-04-20 14:10:00,80.34,80.35,80.15,80.19,557539.0,61.224,61.2316,61.0792,61.1096,557539.0
2020-04-20 14:20:00,80.19,80.19,79.98,79.99,578964.0,61.1096,61.1096,60.9496,60.9572,578964.0
2020-04-20 14:30:00,79.99,80.09,79.99,80.03,586702.0,60.9572,61.0334,60.9572,60.9877,586702.0
2020-04-20 14:40:00,80.02,80.04,79.94,80.04,553419.0,60.9801,60.9953,60.9191,60.9953,553419.0
2020-04-20 14:50:00,80.04,80.05,79.78,79.78,742566.0,60.9953,61.003,60.7972,60.7972,742566.0
2020-04-20 15:00:00,79.78,79.96,79.78,79.84,801814.0,60.7972,60.9344,60.7972,60.8429,801814.0
2020-04-20 15:10:00,79.83,79.9,79.8,79.8,521858.0,60.8353,60.8887,60.8124,60.8124,521858.0
2020-04-20 15:20:00,79.8,79.89,79.78,79.89,616099.0,60.8124,60.881,60.7972,60.881,616099.0
2020-04-20 15:30:00,79.88,79.92,79.79,79.81,724614.0,60.8734,60.9039,60.8048,60.8201,724614.0
2020-04-20 15:40:00,79.81,79.91,79.72,79.9,606704.0,60.8201,60.8963,60.7515,60.8887,606704.0
2020-04-20 15:50:00,79.9,79.91,79.77,79.88,1543035.0,60.8887,60.8963,60.7896,60.8734,1543035.0
2020-04-21 09:30:00,78.96,79.05,78.89,78.9,2154958.0,60.1723,60.2409,60.119,60.1266,2154958.0
2020-04-21 09:40:00,78.9,79.06,78.88,79.01,812912.0,60.1266,60.2485,60.1113,60.2104,812912.0
2020-04-21 09:50:00,79.02,79.02,78.8,78.92,2676503.0,60.218,60.218,60.0504,60.1418,2676503.0
2020-04-21 10:00:00,78.92,78.94,78.84,78.87,820592.0,60.1418,60.1571,60.0809,60.1037,820592.0
2020-04-21 10:10:00,78.86,78.87,78.73,78.78,990327.0,60.0961,60.1037,59.997,60.0351,990327.0
2020-04-21 10:20:00,78.79,79.06,78.77,79.05,857837.0,60.0428,60.2485,60.0275,60.2409,857837.0
2020-04-21 10:30:00,79.04,79.06,78.79,78.84,784568.0,60.2333,60.2485,60.0428,60.0809,784568.0
2020-04-21 10:40:00,78.83,78.84,78.66,78.67,624868.0,60.0732,60.0809,59.9437,59.9513,624868.0
2020-04-21 10:50:00,78.67,78.74,78.66,78.71,530438.0,59.9513,60.0047,59.9437,59.9818,530438.0
2020-04-21 11:00:00,78.7,78.73,78.61,78.65,722016.0,59.9742,59.997,59.9056,59.9361,722016.0
2020-04-21 11:10:00,78.65,78.68,78.53,78.67,687015.0,59.9361,59.9589,59.8446,59.9513,687015.0
2020-04-21 11:20:00,78.67,78.77,78.58,78.6,616675.0,59.9513,60.0275,59.8827,59.898,616675.0
2020-04-21 11:30:00,78.6,78.75,78.59,78.64,899413.0,59.898,60.0123,59.8904,59.9285,899413.0
2020-04-21 11:40:00,78.63,78.65,78.41,78.45,536927.0,59.9208,59.9361,59.7532,59.7837,536927.0
2020-04-21 11:50:00,78.45,78.67,78.38,78.67,776032.0,59.7837,59.9513,59.7303,59.9513,776032.0
2020-04-21 12:00:00,78.67,78.69,78.48,78.57,852316.0,59.9513,59.9666,59.8065,59.8751,852316.0
2020-04-21 12:10:00,78.58,78.72,78.51,78.55,466800.0,59.8827,59.9894,59.8294,59.8599,466800.0
2020-04-21 12:20:00,78.54,78.55,78.35,78.39,1152711.0,59.8522,59.8599,59.7075,59.7379,1152711.0
2020-04-21 12:30:00,78.39,78.4,78.25,78.29,420703.0,59.7379,59.7456,59.6313,59.6617,420703.0
2020-04-21 12:40:00,78.29,78.41,78.25,78.41,411457.0,59.6617,59.7532,59.6313,59.7532,411457.0
2020-04-21 12:50:00,78.41,78.56,78.4,78.54,340531.0,59.7532,59.8675,59.7456,59.8522,340531.0
2020-04-21 13:00:00,78.53,78.58,78.42,78.47,857246.0,59.8446,59.8827,59.7608,59.7989,857246.0
2020-04-21 13:10:00,78.46,78.55,78.42,78.52,326001.0,59.7913,59.8599,59.7608,59.837,326001.0
2020-04-21 13:20:00,78.53,78.62,78.51,78.58,304469.0,59.8446,59.9132,59.8294,59.8827,304469.0
2020-04-21 13:30:00,78.58,78.62,78.52,78.62,420964.0,59.8827,59.9132,59.837,59.9132,420964.0
2020-04-21 13:40:00,78.61,78.61,78.42,78.42,567870.0,59.9056,59.9056,59.7608,59.7608,567870.0
2020-04-21 13:50:00,78.43,78.54,78.37,78.41,1652584.0,59.7684,59.8522,59.7227,59.7532,1652584.0
2020-04-21 14:00:00,78.41,78.54,78.33,78.47,494921.0,59.7532,59.8522,59.6922,59.7989,494921.0
2020-04-21 14:10:00,78.47,78.52,78.33,78.4,966984.0,59.7989,59.837,59.6922,59.7456,966984.0
2020-04-21 14:20:00,78.4,78.59,78.35,78.42,1050747.0,59.7456,59.8904,59.7075,59.7608,1050747.0
2020-04-21 14:30:00,78.43,78.47,78.31,78.33,520367.0,59.7684,59.7989,59.677,59.6922,520367.0
2020-04-21 14:40:00,78.33,78.35,78.28,78.33,301030.0,59.6922,59.7075,59.6541,59.6922,301030.0
2020-04-21 14:50:00,78.33,78.37,78.25,78.28,429590.0,59.6922,59.7227,59.6313,59.6541,429590.0
2020-04-21 15:00:00,78.28,78.48,78.28,78.34,637467.0,59.6541,59.8065,59.6541,59.6998,637467.0
2020-04-21 15:10:00,78.34,78.57,78.34,78.55,599646.0,59.6998,59.8751,59.6998,59.8599,599646.0
2020-04-21 15:20:00,78.55,78.57,78.39,78.39,784815.0,59.8599,59.8751,59.7379,59.7379,784815.0
2020-04-21 15:30:00,78.4,78.64,78.34,78.64,1582014.0,59.7456,59.9285,59.6998,59.9285,1582014.0
2020-04-21 15:40:00,78.64,78.65,78.47,78.48,1779500.0,59.9285,59.9361,59.7989,59.8065,1779500.0
2020-04-21 15:50:00,78.47,78.48,78.31,78.37,2879638.0,59.7989,59.8065,59.677,59.7227,2879638.0
2020-04-22 09:30:00,79.26,79.37,79.03,79.13,1044367.0,60.4009,60.4848,60.2257,60.3019,1044367.0
2020-04-22 09:40:00,79.13,79.14,78.92,78.94,1013082.0,60.3019,60.3095,60.1418,60.1571,1013082.0
2020-04-22 09:50:00,78.93,79.03,78.88,78.98,577955.0,60.1495,60.2257,60.1113,60.1876,577955.0
2020-04-22 10:00:00,78.99,79.05,78.92,78.95,377806.0,60.1952,60.2409,60.1418,60.1647,377806.0
2020-04-22 10:10:00,78.95,79.01,78.84,78.94,701802.0,60.1647,60.2104,60.0809,60.1571,701802.0
2020-04-22 10:20:00,78.94,78.99,78.9,78.9,477190.0,60.1571,60.1952,60.1266,60.1266,477190.0
2020-04-22 10:30:00,78.91,79.07,78.91,79.07,253180.0,60.1342,60.2561,60.1342,60.2561,253180.0
2020-04-22 10:40:00,79.06,79.13,79.04,79.06,463875.0,60.2485,60.3019,60.2333,60.2485,463875.0
2020-04-22 10:50:00,79.06,79.08,78.96,79.0,263469.0,60.2485,60.2638,60.1723,60.2028,263469.0
2020-04-22 11:00:00,79.0,79.06,78.93,78.96,218848.0,60.2028,60.2485,60.1495,60.1723,218848.0
2020-04-22 11:10:00,78.97,79.05,78.94,79.0,234206.0,60.1799,60.2409,60.1571,60.2028,234206.0
2020-04-22 11:20:00,79.0,79.04,78.94,79.02,219038.0,60.2028,60.2333,60.1571,60.218,219038.0
2020-04-22 11:30:00,79.02,79.12,79.01,79.04,549848.0,60.218,60.2942,60.2104,60.2333,549848.0
2020-04-22 11:40:00,79.04,79.12,79.03,79.09,296757.0,60.2333,60.2942,60.2257,60.2714,296757.0
2020-04-22 11:50:00,79.09,79.12,79.05,79.11,133658.0,60.2714,60.2942,60.2409,60.2866,133658.0
2020-04-22 12:00:00,79.11,79.14,79.03,79.03,99613.0,60.2866,60.3095,60.2257,60.2257,99613.0
2020-04-22 12:10:00,79.03,79.08,79.01,79.05,120540.0,60.2257,60.2638,60.2104,60.2409,120540.0
2020-04-22 12:20:00,79.05,79.07,79.0,79.04,173208.0,60.2409,60.2561,60.2028,60.2333,173208.0
2020-04-22 12:30:00,79.04,79.09,78.98,79.03,101413.0,60.2333,60.2714,60.1876,60.2257,101413.0
2020-04-22 12:40:00,79.03,79.08,79.01,79.02,140076.0,60.2257,60.2638,60.2104,60.218,140076.0
2020-04-22 12:50:00,79.02,79.02,78.96,79.02,115794.0,60.218,60.218,60.1723,60.218,115794.0
2020-04-22 13:00:00,79.02,79.04,78.97,79.0,100125.0,60.218,60.2333,60.1799,60.2028,100125.0
2020-04-22 13:10:00,79.0,79.04,79.0,79.01,201943.0,60.2028,60.2333,60.2028,60.2104,201943.0
2020-04-22 13:20:00,79.01,79.12,79.01,79.12,353166.0,60.2104,60.2942,60.2104,60.2942,353166.0
2020-04-22 13:30:00,79.13,79.15,79.04,79.05,180439.0,60.3019,60.3171,60.2333,60.2409,180439.0
2020-04-22 13:40:00,79.05,79.16,79.03,79.16,225161.0,60.2409,60.3247,60.2257,60.3247,225161.0
2020-04-22 13:50:00,79.15,79.22,79.11,79.14,235902.0,60.3171,60.3705,60.2866,60.3095,235902.0
2020-04-22 14:00:00,79.14,79.19,79.13,79.16,122472.0,60.3095,60.3476,60.3019,60.3247,122472.0
2020-04-22 14:10:00,79.16,79.22,79.09,79.11,167342.0,60.3247,60.3705,60.2714,60.2866,167342.0
2020-04-22 14:20:00,79.11,79.2,79.1,79.12,158471.0,60.2866,60.3552,60.279,60.2942,158471.0
2020-04-22 14:30:00,79.12,79.2,79.12,79.16,153408.0,60.2942,60.3552,60.2942,60.3247,153408.0
2020-04-22 14:40:00,79.15,79.24,79.15,79.23,204733.0,60.3171,60.3857,60.3171,60.3781,204733.0
2020-04-22 14:50:00,79.22,79.26,79.2,79.24,389878.0,60.3705,60.4009,60.3552,60.3857,389878.0
2020-04-22 15:00:00,79.24,79.26,79.2,79.25,209538.0,60.3857,60.4009,60.3552,60.3933,209538.0
2020-04-22 15:10:00,79.25,79.26,79.2,79.26,264210.0,60.3933,60.4009,60.3552,60.4009,264210.0
2020-04-22 15:20:00,79.26,79.3,79.22,79.24,570566.0,60.4009,60.4314,60.3705,60.3857,570566.0
2020-04-22 15:30:00,79.24,79.25,79.18,79.22,392960.0,60.3857,60.3933,60.34,60.3705,392960.0
2020-04-22 15:40:00,79.22,79.25,79.16,79.17,632655.0,60.3705,60.3933,60.3247,60.3323,632655.0
2020-04-22 15:50:00,79.18,79.24,79.04,79.1,1590569.0,60.34,60.3857,60.2333,60.279,1590569.0
2020-04-23 09:30:00,79.25,79.3,78.98,79.25,495524.0,60.3933,60.4314,60.1876,60.3933,495524.0
2020-04-23 09:40:00,79.26,79.33,79.17,79.23,435114.0,60.4009,60.4543,60.3323,60.3781,435114.0
2020-04-23 09:50:00,79.24,79.3,79.18,79.3,817696.0,60.3857,60.4314,60.34,60.4314,817696.0
2020-04-23 10:00:00,79.3,79.35,79.2,79.32,715021.0,60.4314,60.4695,60.3552,60.4467,715021.0
2020-04-23 10:10:00,79.32,79.39,79.28,79.38,605559.0,60.4467,60.5,60.4162,60.4924,605559.0
2020-04-23 10:20:00,79.37,79.43,79.33,79.42,901671.0,60.4848,60.5305,60.4543,60.5229,901671.0
2020-04-23 10:30:00,79.42,79.61,79.41,79.6,1407888.0,60.5229,60.6677,60.5152,60.66,1407888.0
2020-04-23 10:40:00,79.61,79.66,79.46,79.49,553132.0,60.6677,60.7058,60.5533,60.5762,553132.0
2020-04-23 10:50:00,79.49,79.57,79.47,79.53,877164.0,60.5762,60.6372,60.561,60.6067,877164.0
2020-04-23 11:00:00,79.53,79.53,79.45,79.49,568259.0,60.6067,60.6067,60.5457,60.5762,568259.0
2020-04-23 11:10:00,79.49,79.53,79.44,79.47,582399.0,60.5762,60.6067,60.5381,60.561,582399.0
2020-04-23 11:20:00,79.46,79.51,79.44,79.47,1101364.0,60.5533,60.5914,60.5381,60.561,1101364.0
2020-04-23 11:30:00,79.47,79.49,79.36,79.38,737262.0,60.561,60.5762,60.4771,60.4924,737262.0
2020-04-23 11:40:00,79.38,79.41,79.35,79.37,167879.0,60.4924,60.5152,60.4695,60.4848,167879.0
2020-04-23 11:50:00,79.37,79.43,79.35,79.41,184564.0,60.4848,60.5305,60.4695,60.5152,184564.0
2020-04-23 12:00:00,79.41,79.42,79.37,79.4,260630.0,60.5152,60.5229,60.4848,60.5076,260630.0
2020-04-23 12:10:00,79.39,79.41,79.37,79.39,150702.0,60.5,60.5152,60.4848,60.5,150702.0
2020-04-23 12:20:00,79.39,79.41,79.36,79.4,259784.0,60.5,60.5152,60.4771,60.5076,259784.0
2020-04-23 12:30:00,79.4,79.4,79.33,79.38,109940.0,60.5076,60.5076,60.4543,60.4924,109940.0
2020-04-23 12:40:00,79.37,79.38,78.73,79.09,861045.0,60.4848,60.4924,59.997,60.2714,861045.0
2020-04-23 12:50:00,79.1,79.16,78.92,79.05,577128.0,60.279,60.3247,60.1418,60.2409,577128.0
2020-04-23 13:00:00,79.06,79.17,79.06,79.15,530156.0,60.2485,60.3323,60.2485,60.3171,530156.0
2020-04-23 13:10:00,79.15,79.21,79.12,79.13,429749.0,60.3171,60.3628,60.2942,60.3019,429749.0
2020-04-23 13:20:00,79.13,79.15,78.94,79.05,585170.0,60.3019,60.3171,60.1571,60.2409,585170.0
2020-04-23 13:30:00,79.05,79.14,79.03,79.04,336632.0,60.2409,60.3095,60.2257,60.2333,336632.0
2020-04-23 13:40:00,79.03,79.05,78.92,78.95,570204.0,60.2257,60.2409,60.1418,60.1647,570204.0
2020-04-23 13:50:00,78.96,79.01,78.89,78.98,325819.0,60.1723,60.2104,60.119,60.1876,325819.0
2020-04-23 14:00:00,78.98,79.02,78.9,78.9,154138.0,60.1876,60.218,60.1266,60.1266,154138.0
2020-04-23 14:10:00,78.9,79.0,78.81,78.96,240621.0,60.1266,60.2028,60.058,60.1723,240621.0
2020-04-23 14:20:00,78.95,79.08,78.95,79.08,349554.0,60.1647,60.2638,60.1647,60.2638,349554.0
2020-04-23 14:30:00,79.08,79.12,79.0,79.04,422163.0,60.2638,60.2942,60.2028,60.2333,422163.0
2020-04-23 14:40:00,79.04,79.13,79.04,79.07,188838.0,60.2333,60.3019,60.2333,60.2561,188838.0
2020-04-23 14:50:00,79.07,79.16,79.07,79.13,326661.0,60.2561,60.3247,60.2561,60.3019,326661.0
2020-04-23 15:00:00,79.13,79.14,79.05,79.05,373975.0,60.3019,60.3095,60.2409,60.2409,373975.0
2020-04-23 15:10:00,79.05,79.06,78.97,78.98,151029.0,60.2409,60.2485,60.1799,60.1876,151029.0
2020-04-23 15:20:00,78.99,79.06,78.95,79.03,167776.0,60.1952,60.2485,60.1647,60.2257,167776.0
2020-04-23 15:30:00,79.03,79.04,78.94,78.97,373934.0,60.2257,60.2333,60.1571,60.1799,373934.0
2020-04-23 15:40:00,78.97,79.02,78.96,79.0,460114.0,60.1799,60.218,60.1723,60.2028,460114.0
2020-04-23 15:50:00,79.0,79.06,78.96,79.06,3561871.0,60.2028,60.2485,60.1723,60.2485,3561871.0
2020-04-24 09:30:00,79.12,79.23,78.93,78.98,1352437.0,60.2942,60.3781,60.1495,60.1876,1352437.0
2020-04-24 09:40:00,78.98,78.98,78.64,78.64,918816.0,60.1876,60.1876,59.9285,59.9285,918816.0
2020-04-24 09:50:00,78.64,78.73,78.55,78.56,888939.0,59.9285,59.997,59.8599,59.8675,888939.0
2020-04-24 10:00:00,78.56,78.6,78.46,78.47,967747.0,59.8675,59.898,59.7913,59.7989,967747.0
2020-04-24 10:10:00,78.47,78.59,78.46,78.57,999574.0,59.7989,59.8904,59.7913,59.8751,999574.0
2020-04-24 10:20:00,78.56,78.56,78.34,78.34,778056.0,59.8675,59.8675,59.6998,59.6998,778056.0
2020-04-24 10:30:00,78.34,78.57,78.32,78.54,309035.0,59.6998,59.8751,59.6846,59.8522,309035.0
2020-04-24 10:40:00,78.55,78.56,78.41,78.45,862853.0,59.8599,59.8675,59.7532,59.7837,862853.0
2020-04-24 10:50:00,78.46,78.51,78.42,78.42,467907.0,59.7913,59.8294,59.7608,59.7608,467907.0
2020-04-24 11:00:00,78.42,78.43,78.34,78.35,310737.0,59.7608,59.7684,59.6998,59.7075,310737.0
2020-04-24 11:10:00,78.35,78.42,78.27,78.41,222454.0,59.7075,59.7608,59.6465,59.7532,222454.0
2020-04-24 11:20:00,78.41,78.49,78.41,78.44,776079.0,59.7532,59.8141,59.7532,59.776,776079.0
2020-04-24 11:30:00,78.43,78.45,78.35,78.38,776934.0,59.7684,59.7837,59.7075,59.7303,776934.0
2020-04-24 11:40:00,78.39,78.41,78.31,78.4,807110.0,59.7379,59.7532,59.677,59.7456,807110.0
2020-04-24 11:50:00,78.39,78.39,78.3,78.31,259011.0,59.7379,59.7379,59.6694,59.677,259011.0
2020-04-24 12:00:00,78.3,78.31,78.25,78.28,2433085.0,59.6694,59.677,59.6313,59.6541,2433085.0
2020-04-24 12:10:00,78.27,78.28,78.18,78.21,457842.0,59.6465,59.6541,59.5779,59.6008,457842.0
2020-04-24 12:20:00,78.21,78.26,78.17,78.26,480430.0,59.6008,59.6389,59.5703,59.6389,480430.0
2020-04-24 12:30:00,78.26,78.3,78.22,78.27,1150900.0,59.6389,59.6694,59.6084,59.6465,1150900.0
2020-04-24 12:40:00,78.27,78.3,78.24,78.27,4744925.0,59.6465,59.6694,59.6236,59.6465,4744925.0
2020-04-24 12:50:00,78.27,78.29,78.21,78.27,758671.0,59.6465,59.6617,59.6008,59.6465,758671.0
2020-04-24 13:00:00,78.27,78.28,78.2,78.25,909818.0,59.6465,59.6541,59.5931,59.6313,909818.0
2020-04-24 13:10:00,78.25,78.25,78.16,78.24,2701848.0,59.6313,59.6313,59.5627,59.6236,2701848.0
2020-04-24 13:20:00,78.25,78.33,78.23,78.33,647329.0,59.6313,59.6922,59.616,59.6922,647329.0
2020-04-24 13:30:00,78.33,78.4,78.32,78.39,360109.0,59.6922,59.7456,59.6846,59.7379,360109.0
2020-04-24 13:40:00,78.39,78.46,78.38,78.4,441431.0,59.7379,59.7913,59.7303,59.7456,441431.0
2020-04-24 13:50:00,78.4,78.41,78.34,78.38,455775.0,59.7456,59.7532,59.6998,59.7303,455775.0
2020-04-24 14:00:00,78.38,78.47,78.36,78.47,424968.0,59.7303,59.7989,59.7151,59.7989,424968.0
2020-04-24 14:10:00,78.46,78.47,78.4,78.41,481505.0,59.7913,59.7989,59.7456,59.7532,481505.0
2020-04-24 14:20:00,78.41,78.43,78.35,78.39,730099.0,59.7532,59.7684,59.7075,59.7379,730099.0
2020-04-24 14:30:00,78.39,78.46,78.37,78.44,678350.0,59.7379,59.7913,59.7227,59.776,678350.0
2020-04-24 14:40:00,78.44,78.48,78.41,78.46,276180.0,59.776,59.8065,59.7532,59.7913,276180.0
2020-04-24 14:50:00,78.46,78.48,78.43,78.48,449573.0,59.7913,59.8065,59.7684,59.8065,449573.0
2020-04-24 15:00:00,78.48,78.48,78.42,78.48,341153.0,59.8065,59.8065,59.7608,59.8065,341153.0
2020-04-24 15:10:00,78.48,78.51,78.46,78.49,752375.0,59.8065,59.8294,59.7913,59.8141,752375.0
2020-04-24 15:20:00,78.48,78.49,78.38,78.45,736440.0,59.8065,59.8141,59.7303,59.7837,736440.0
2020-04-24 15:30:00,78.45,78.49,78.44,78.48,463797.0,59.7837,59.8141,59.776,59.8065,463797.0
2020-04-24 15:40:00,78.48,78.53,78.46,78.47,611277.0,59.8065,59.8446,59.7913,59.7989,611277.0
2020-04-24 15:50:00,78.47,78.48,78.26,78.31,1994706.0,59.7989,59.8065,59.6389,59.677,1994706.0
2020-04-27 09:30:00,78.7,78.7,78.58,78.63,444167.0,59.9742,59.9742,59.8827,59.9208,444167.0
2020-04-27 09:40:00,78.64,78.65,78.51,78.65,1214303.0,59.9285,59.9361,59.8294,59.9361,1214303.0
2020-04-27 09:50:00,78.65,78.76,78.63,78.71,755604.0,59.9361,60.0199,59.9208,59.9818,755604.0
2020-04-27 10:00:00,78.71,78.8,78.7,78.78,808210.0,59.9818,60.0504,59.9742,60.0351,808210.0
2020-04-27 10:10:00,78.78,78.83,78.72,78.82,748948.0,60.0351,60.0732,59.9894,60.0656,748948.0
2020-04-27 10:20:00,78.81,78.83,78.72,78.77,789847.0,60.058,60.0732,59.9894,60.0275,789847.0
2020-04-27 10:30:00,78.77,78.84,78.76,78.8,530096.0,60.0275,60.0809,60.0199,60.0504,530096.0
2020-04-27 10:40:00,78.81,78.84,78.78,78.82,431009.0,60.058,60.0809,60.0351,60.0656,431009.0
2020-04-27 10:50:00,78.81,78.87,78.78,78.8,378297.0,60.058,60.1037,60.0351,60.0504,378297.0
2020-04-27 11:00:00,78.8,78.86,78.78,78.84,580908.0,60.0504,60.0961,60.0351,60.0809,580908.0
2020-04-27 11:10:00,78.84,78.84,78.76,78.81,342733.0,60.0809,60.0809,60.0199,60.058,342733.0
2020-04-27 11:20:00,78.81,78.83,78.78,78.81,254022.0,60.058,60.0732,60.0351,60.058,254022.0
2020-04-27 11:30:00,78.81,78.85,78.8,78.84,211483.0,60.058,60.0885,60.0504,60.0809,211483.0
2020-04-27 11:40:00,78.84,78.91,78.83,78.91,183595.0,60.0809,60.1342,60.0732,60.1342,183595.0
2020-04-27 11:50:00,78.91,78.93,78.85,78.89,1013271.0,60.1342,60.1495,60.0885,60.119,1013271.0
2020-04-27 12:00:00,78.89,78.91,78.84,78.87,98436.0,60.119,60.1342,60.0809,60.1037,98436.0
2020-04-27 12:10:00,78.87,78.9,78.83,78.87,306912.0,60.1037,60.1266,60.0732,60.1037,306912.0
2020-04-27 12:20:00,78.87,78.88,78.82,78.84,305963.0,60.1037,60.1113,60.0656,60.0809,305963.0
2020-04-27 12:30:00,78.84,78.86,78.8,78.82,337499.0,60.0809,60.0961,60.0504,60.0656,337499.0
2020-04-27 12:40:00,78.81,78.82,78.73,78.76,477221.0,60.058,60.0656,59.997,60.0199,477221.0
2020-04-27 12:50:00,78.76,78.78,78.75,78.78,172708.0,60.0199,60.0351,60.0123,60.0351,172708.0
2020-04-27 13:00:00,78.78,78.78,78.72,78.76,158048.0,60.0351,60.0351,59.9894,60.0199,158048.0
2020-04-27 13:10:00,78.76,78.78,78.68,78.7,176365.0,60.0199,60.0351,59.9589,59.9742,176365.0
2020-04-27 13:20:00,78.7,78.74,78.67,78.74,320893.0,59.9742,60.0047,59.9513,60.0047,320893.0
2020-04-27 13:30:00,78.74,78.76,78.71,78.72,149177.0,60.0047,60.0199,59.9818,59.9894,149177.0
2020-04-27 13:40:00,78.72,78.72,78.66,78.66,110551.0,59.9894,59.9894,59.9437,59.9437,110551.0
2020-04-27 13:50:00,78.67,78.69,78.63,78.64,167169.0,59.9513,59.9666,59.9208,59.9285,167169.0
2020-04-27 14:00:00,78.63,78.66,78.6,78.65,550038.0,59.9208,59.9437,59.898,59.9361,550038.0
2020-04-27 14:10:00,78.65,78.65,78.61,78.64,253395.0,59.9361,59.9361,59.9056,59.9285,253395.0
2020-04-27 14:20:00,78.64,78.68,78.64,78.67,135506.0,59.9285,59.9589,59.9285,59.9513,135506.0
2020-04-27 14:30:00,78.68,78.68,78.64,78.67,112775.0,59.9589,59.9589,59.9285,59.9513,112775.0
2020-04-27 14:40:00,78.67,78.71,78.67,78.7,108375.0,59.9513,59.9818,59.9513,59.9742,108375.0
2020-04-27 14:50:00,78.7,78.71,78.67,78.67,120010.0,59.9742,59.9818,59.9513,59.9513,120010.0
2020-04-27 15:00:00,78.68,78.69,78.64,78.69,462569.0,59.9589,59.9666,59.9285,59.9666,462569.0
2020-04-27 15:10:00,78.69,78.71,78.67,78.7,262730.0,59.9666,59.9818,59.9513,59.9742,262730.0
2020-04-27 15:20:00,78.71,78.73,78.69,78.73,240710.0,59.9818,59.997,59.9666,59.997,240710.0
2020-04-27 15:30:00,78.72,78.78,78.72,78.78,528129.0,59.9894,60.0351,59.9894,60.0351,528129.0
2020-04-27 15:40:00,78.77,78.85,78.76,78.84,1263380.0,60.0275,60.0885,60.0199,60.0809,1263380.0
2020-04-27 15:50:00,78.85,78.87,78.64,78.64,2127388.0,60.0885,60.1037,59.9285,59.9285,2127388.0
2020-04-28 09:30:00,79.07,79.12,78.97,79.03,1324008.0,60.2561,60.2942,60.1799,60.2257,1324008.0
2020-04-28 09:40:00,79.03,79.09,78.95,78.95,767072.0,60.2257,60.2714,60.1647,60.1647,767072.0
2020-04-28 09:50:00,78.95,78.99,78.71,78.72,721360.0,60.1647,60.1952,59.9818,59.9894,721360.0
2020-04-28 10:00:00,78.71,78.91,78.66,78.91,805198.0,59.9818,60.1342,59.9437,60.1342,805198.0
2020-04-28 10:10:00,78.9,78.93,78.83,78.84,1262507.0,60.1266,60.1495,60.0732,60.0809,1262507.0
2020-04-28 10:20:00,78.84,78.87,78.74,78.8,428724.0,60.0809,60.1037,60.0047,60.0504,428724.0
2020-04-28 10:30:00,78.8,78.84,78.76,78.78,332072.0,60.0504,60.0809,60.0199,60.0351,332072.0
2020-04-28 10:40:00,78.78,78.79,78.55,78.7,561724.0,60.0351,60.0428,59.8599,59.9742,561724.0
2020-04-28 10:50:00,78.7,78.72,78.44,78.52,853001.0,59.9742,59.9894,59.776,59.837,853001.0
2020-04-28 11:00:00,78.52,78.67,78.5,78.62,1382434.0,59.837,59.9513,59.8218,59.9132,1382434.0
2020-04-28 11:10:00,78.62,78.66,78.53,78.59,570569.0,59.9132,59.9437,59.8446,59.8904,570569.0
2020-04-28 11:20:00,78.59,78.69,78.55,78.66,698493.0,59.8904,59.9666,59.8599,59.9437,698493.0
2020-04-28 11:30:00,78.65,78.76,78.64,78.72,355447.0,59.9361,60.0199,59.9285,59.9894,355447.0
2020-04-28 11:40:00,78.72,78.78,78.7,78.72,567581.0,59.9894,60.0351,59.9742,59.9894,567581.0
2020-04-28 11:50:00,78.72,78.74,78.64,78.71,203005.0,59.9894,60.0047,59.9285,59.9818,203005.0
2020-04-28 12:00:00,78.72,78.73,78.62,78.67,329392.0,59.9894,59.997,59.9132,59.9513,329392.0
2020-04-28 12:10:00,78.68,78.7,78.49,78.51,163583.0,59.9589,59.9742,59.8141,59.8294,163583.0
2020-04-28 12:20:00,78.52,78.56,78.5,78.52,338346.0,59.837,59.8675,59.8218,59.837,338346.0
2020-04-28 12:30:00,78.53,78.61,78.51,78.57,278396.0,59.8446,59.9056,59.8294,59.8751,278396.0
2020-04-28 12:40:00,78.57,78.6,78.52,78.6,67567.0,59.8751,59.898,59.837,59.898,67567.0
2020-04-28 12:50:00,78.59,78.67,78.56,78.64,110202.0,59.8904,59.9513,59.8675,59.9285,110202.0
2020-04-28 13:00:00,78.65,78.74,78.64,78.68,310081.0,59.9361,60.0047,59.9285,59.9589,310081.0
2020-04-28 13:10:00,78.68,78.69,78.61,78.62,111411.0,59.9589,59.9666,59.9056,59.9132,111411.0
2020-04-28 13:20:00,78.62,78.67,78.62,78.62,299170.0,59.9132,59.9513,59.9132,59.9132,299170.0
2020-04-28 13:30:00,78.61,78.66,78.59,78.61,253967.0,59.9056,59.9437,59.8904,59.9056,253967.0
2020-04-28 13:40:00,78.61,78.69,78.61,78.67,297366.0,59.9056,59.9666,59.9056,59.9513,297366.0
2020-04-28 13:50:00,78.67,78.69,78.64,78.65,188528.0,59.9513,59.9666,59.9285,59.9361,188528.0
2020-04-28 14:00:00,78.65,78.72,78.65,78.71,468000.0,59.9361,59.9894,59.9361,59.9818,468000.0
2020-04-28 14:10:00,78.72,78.76,78.7,78.76,334639.0,59.9894,60.0199,59.9742,60.0199,334639.0
2020-04-28 14:20:00,78.75,78.82,78.73,78.78,223915.0,60.0123,60.0656,59.997,60.0351,223915.0
2020-04-28 14:30:00,78.78,78.85,78.75,78.76,343294.0,60.0351,60.0885,60.0123,60.0199,343294.0
2020-04-28 14:40:00,78.75,78.8,78.75,78.79,269920.0,60.0123,60.0504,60.0123,60.0428,269920.0
2020-04-28 14:50:00,78.78,78.83,78.74,78.77,1016290.0,60.0351,60.0732,60.0047,60.0275,1016290.0
2020-04-28 15:00:00,78.76,78.82,78.76,78.79,175287.0,60.0199,60.0656,60.0199,60.0428,175287.0
2020-04-28 15:10:00,78.79,78.82,78.77,78.81,157835.0,60.0428,60.0656,60.0275,60.058,157835.0
2020-04-28 15:20:00,78.8,78.84,78.72,78.83,241313.0,60.0504,60.0809,59.9894,60.0732,241313.0
2020-04-28 15:30:00,78.82,78.84,78.77,78.82,232868.0,60.0656,60.0809,60.0275,60.0656,232868.0
2020-04-28 15:40:00,78.83,78.83,78.76,78.76,347841.0,60.0732,60.0732,60.0199,60.0199,347841.0
2020-04-28 15:50:00,78.75,78.88,78.72,78.87,3446918.0,60.0123,60.1113,59.9894,60.1037,3446918.0
2020-04-29 09:30:00,79.43,79.43,79.27,79.3,710177.0,60.5305,60.5305,60.4086,60.4314,710177.0
2020-04-29 09:40:00,79.3,79.58,79.27,79.55,1682531.0,60.4314,60.6448,60.4086,60.6219,1682531.0
2020-04-29 09:50:00,79.55,79.6,79.49,79.5,800799.0,60.6219,60.66,60.5762,60.5838,800799.0
2020-04-29 10:00:00,79.5,79.54,79.32,79.34,1130386.0,60.5838,60.6143,60.4467,60.4619,1130386.0
2020-04-29 10:10:00,79.34,79.41,79.28,79.38,571257.0,60.4619,60.5152,60.4162,60.4924,571257.0
2020-04-29 10:20:00,79.39,79.42,79.36,79.42,424394.0,60.5,60.5229,60.4771,60.5229,424394.0
2020-04-29 10:30:00,79.42,79.44,79.39,79.43,368253.0,60.5229,60.5381,60.5,60.5305,368253.0
2020-04-29 10:40:00,79.42,79.46,79.38,79.41,542103.0,60.5229,60.5533,60.4924,60.5152,542103.0
2020-04-29 10:50:00,79.41,79.47,79.4,79.46,675297.0,60.5152,60.561,60.5076,60.5533,675297.0
2020-04-29 11:00:00,79.45,79.49,79.43,79.46,649385.0,60.5457,60.5762,60.5305,60.5533,649385.0
2020-04-29 11:10:00,79.45,79.56,79.44,79.55,822687.0,60.5457,60.6296,60.5381,60.6219,822687.0
2020-04-29 11:20:00,79.55,79.59,79.52,79.58,413941.0,60.6219,60.6524,60.5991,60.6448,413941.0
2020-04-29 11:30:00,79.58,79.59,79.48,79.5,613045.0,60.6448,60.6524,60.5686,60.5838,613045.0
2020-04-29 11:40:00,79.49,79.53,79.49,79.51,333897.0,60.5762,60.6067,60.5762,60.5914,333897.0
2020-04-29 11:50:00,79.51,79.58,79.5,79.53,341409.0,60.5914,60.6448,60.5838,60.6067,341409.0
2020-04-29 12:00:00,79.54,79.66,79.53,79.63,898112.0,60.6143,60.7058,60.6067,60.6829,898112.0
2020-04-29 12:10:00,79.63,79.64,79.59,79.61,780704.0,60.6829,60.6905,60.6524,60.6677,780704.0
2020-04-29 12:20:00,79.61,79.67,79.6,79.66,286339.0,60.6677,60.7134,60.66,60.7058,286339.0
2020-04-29 12:30:00,79.66,79.74,79.66,79.72,613067.0,60.7058,60.7667,60.7058,60.7515,613067.0
2020-04-29 12:40:00,79.73,79.73,79.68,79.72,653205.0,60.7591,60.7591,60.721,60.7515,653205.0
2020-04-29 12:50:00,79.72,79.74,79.68,79.7,520083.0,60.7515,60.7667,60.721,60.7362,520083.0
2020-04-29 13:00:00,79.7,79.82,79.69,79.81,490351.0,60.7362,60.8277,60.7286,60.8201,490351.0
2020-04-29 13:10:00,79.82,79.89,79.8,79.88,984699.0,60.8277,60.881,60.8124,60.8734,984699.0
2020-04-29 13:20:00,79.88,79.88,79.8,79.81,760633.0,60.8734,60.8734,60.8124,60.8201,760633.0
2020-04-29 13:30:00,79.8,79.81,79.72,79.78,895346.0,60.8124,60.8201,60.7515,60.7972,895346.0
2020-04-29 13:40:00,79.78,79.83,79.74,79.82,636397.0,60.7972,60.8353,60.7667,60.8277,636397.0
2020-04-29 13:50:00,79.81,79.85,79.78,79.81,491310.0,60.8201,60.8505,60.7972,60.8201,491310.0
2020-04-29 14:00:00,79.81,79.9,79.71,79.77,533150.0,60.8201,60.8887,60.7439,60.7896,533150.0
2020-04-29 14:10:00,79.78,79.8,79.74,79.79,818628.0,60.7972,60.8124,60.7667,60.8048,818628.0
2020-04-29 14:20:00,79.79,79.82,79.75,79.77,609085.0,60.8048,60.8277,60.7743,60.7896,609085.0
2020-04-29 14:30:00,79.77,79.87,79.75,79.86,399303.0,60.7896,60.8658,60.7743,60.8582,399303.0
2020-04-29 14:40:00,79.85,79.9,79.82,79.83,368437.0,60.8505,60.8887,60.8277,60.8353,368437.0
2020-04-29 14:50:00,79.82,79.84,79.78,79.81,627143.0,60.8277,60.8429,60.7972,60.8201,627143.0
2020-04-29 15:00:00,79.81,80.02,79.81,80.02,497258.0,60.8201,60.9801,60.8201,60.9801,497258.0
2020-04-29 15:10:00,80.02,80.14,80.01,80.13,840314.0,60.9801,61.0715,60.9725,61.0639,840314.0
2020-04-29 15:20:00,80.13,80.23,80.12,80.16,1437097.0,61.0639,61.1401,61.0563,61.0868,1437097.0
2020-04-29 15:30:00,80.16,80.26,80.12,80.2,1290267.0,61.0868,61.163,61.0563,61.1173,1290267.0
2020-04-29 15:40:00,80.2,80.28,80.18,80.22,1257159.0,61.1173,61.1782,61.102,61.1325,1257159.0
2020-04-29 15:50:00,80.22,80.36,80.06,80.22,3391147.0,61.1325,61.2392,61.0106,61.1325,3391147.0
2020-04-30 09:30:00,79.85,79.9,79.67,79.72,1737338.0,60.8505,60.8887,60.7134,60.7515,1737338.0
2020-04-30 09:40:00,79.72,79.76,79.63,79.64,1389464.0,60.7515,60.782,60.6829,60.6905,1389464.0
2020-04-30 09:50:00,79.64,79.79,79.64,79.76,615450.0,60.6905,60.8048,60.6905,60.782,615450.0
2020-04-30 10:00:00,79.76,79.84,79.7,79.81,1474950.0,60.782,60.8429,60.7362,60.8201,1474950.0
2020-04-30 10:10:00,79.81,79.86,79.79,79.83,477710.0,60.8201,60.8582,60.8048,60.8353,477710.0
2020-04-30 10:20:00,79.83,79.88,79.76,79.86,649573.0,60.8353,60.8734,60.782,60.8582,649573.0
2020-04-30 10:30:00,79.86,79.94,79.86,79.86,321037.0,60.8582,60.9191,60.8582,60.8582,321037.0
2020-04-30 10:40:00,79.86,79.87,79.73,79.81,273548.0,60.8582,60.8658,60.7591,60.8201,273548.0
2020-04-30 10:50:00,79.8,79.83,79.75,79.76,349777.0,60.8124,60.8353,60.7743,60.782,349777.0
2020-04-30 11:00:00,79.76,79.86,79.76,79.84,314700.0,60.782,60.8582,60.782,60.8429,314700.0
2020-04-30 11:10:00,79.85,79.85,79.77,79.78,326941.0,60.8505,60.8505,60.7896,60.7972,326941.0
2020-04-30 11:20:00,79.78,79.82,79.75,79.78,394196.0,60.7972,60.8277,60.7743,60.7972,394196.0
2020-04-30 11:30:00,79.77,79.81,79.75,79.81,425504.0,60.7896,60.8201,60.7743,60.8201,425504.0
2020-04-30 11:40:00,79.8,79.83,79.75,79.77,340326.0,60.8124,60.8353,60.7743,60.7896,340326.0
2020-04-30 11:50:00,79.76,79.77,79.69,79.72,389448.0,60.782,60.7896,60.7286,60.7515,389448.0
2020-04-30 12:00:00,79.72,79.72,79.57,79.68,623085.0,60.7515,60.7515,60.6372,60.721,623085.0
2020-04-30 12:10:00,79.68,79.71,79.67,79.67,237044.0,60.721,60.7439,60.7134,60.7134,237044.0
2020-04-30 12:20:00,79.67,79.69,79.63,79.64,324706.0,60.7134,60.7286,60.6829,60.6905,324706.0
2020-04-30 12:30:00,79.64,79.65,79.53,79.64,472881.0,60.6905,60.6981,60.6067,60.6905,472881.0
2020-04-30 12:40:00,79.63,79.77,79.62,79.77,505406.0,60.6829,60.7896,60.6753,60.7896,505406.0
2020-04-30 12:50:00,79.77,79.83,79.76,79.81,476446.0,60.7896,60.8353,60.782,60.8201,476446.0
2020-04-30 13:00:00,79.81,79.81,79.72,79.77,399210.0,60.8201,60.8201,60.7515,60.7896,399210.0
2020-04-30 13:10:00,79.77,79.87,79.76,79.87,447097.0,60.7896,60.8658,60.782,60.8658,447097.0
2020-04-30 13:20:00,79.87,79.89,79.86,79.89,605089.0,60.8658,60.881,60.8582,60.881,605089.0
2020-04-30 13:30:00,79.88,79.92,79.88,79.91,562553.0,60.8734,60.9039,60.8734,60.8963,562553.0
2020-04-30 13:40:00,79.91,79.93,79.9,79.91,255803.0,60.8963,60.9115,60.8887,60.8963,255803.0
2020-04-30 13:50:00,79.91,79.93,79.88,79.92,739171.0,60.8963,60.9115,60.8734,60.9039,739171.0
2020-04-30 14:00:00,79.92,79.97,79.89,79.95,373717.0,60.9039,60.942,60.881,60.9268,373717.0
2020-04-30 14:10:00,79.95,80.03,79.94,80.0,692945.0,60.9268,60.9877,60.9191,60.9649,692945.0
2020-04-30 14:20:00,80.0,80.11,79.99,80.11,764364.0,60.9649,61.0487,60.9572,61.0487,764364.0
2020-04-30 14:30:00,80.11,80.22,80.1,80.16,1079898.0,61.0487,61.1325,61.0411,61.0868,1079898.0
2020-04-30 14:40:00,80.16,80.2,80.14,80.17,561289.0,61.0868,61.1173,61.0715,61.0944,561289.0
2020-04-30 14:50:00,80.17,80.2,80.15,80.19,677446.0,61.0944,61.1173,61.0792,61.1096,677446.0
2020-04-30 15:00:00,80.2,80.24,80.15,80.2,832497.0,61.1173,61.1478,61.0792,61.1173,832497.0
2020-04-30 15:10:00,80.2,80.44,80.17,80.44,1312535.0,61.1173,61.3002,61.0944,61.3002,1312535.0
2020-04-30 15:20:00,80.44,80.56,80.34,80.45,1156593.0,61.3002,61.3916,61.224,61.3078,1156593.0
2020-04-30 15:30:00,80.45,80.47,80.34,80.34,2081770.0,61.3078,61.323,61.224,61.224,2081770.0
2020-04-30 15:40:00,80.34,80.37,80.32,80.32,1535963.0,61.224,61.2468,61.2087,61.2087,1535963.0
2020-04-30 15:50:00,80.33,80.44,80.32,80.42,4102492.0,61.2163,61.3002,61.2087,61.2849,4102492.0
2020-05-01 09:30:00,79.34,79.54,79.33,79.38,951258.0,60.7453,60.8985,60.7377,60.776,951258.0
2020-05-01 09:40:00,79.38,79.44,79.32,79.41,803763.0,60.776,60.8219,60.73,60.7989,803763.0
2020-05-01 09:50:00,79.4,79.4,79.23,79.32,716354.0,60.7913,60.7913,60.6611,60.73,716354.0
2020-05-01 10:00:00,79.33,79.38,79.24,79.25,370473.0,60.7377,60.776,60.6688,60.6764,370473.0
2020-05-01 10:10:00,79.24,79.27,79.16,79.24,649340.0,60.6688,60.6917,60.6075,60.6688,649340.0
2020-05-01 10:20:00,79.23,79.24,79.13,79.23,726537.0,60.6611,60.6688,60.5846,60.6611,726537.0
2020-05-01 10:30:00,79.23,79.36,79.17,79.33,778931.0,60.6611,60.7606,60.6152,60.7377,778931.0
2020-05-01 10:40:00,79.33,79.45,79.3,79.43,985816.0,60.7377,60.8296,60.7147,60.8142,985816.0
2020-05-01 10:50:00,79.43,79.51,79.42,79.43,522142.0,60.8142,60.8755,60.8066,60.8142,522142.0
2020-05-01 11:00:00,79.43,79.45,79.38,79.41,625974.0,60.8142,60.8296,60.776,60.7989,625974.0
2020-05-01 11:10:00,79.4,79.41,79.35,79.35,251926.0,60.7913,60.7989,60.753,60.753,251926.0
2020-05-01 11:20:00,79.36,79.38,79.25,79.26,448151.0,60.7606,60.776,60.6764,60.6841,448151.0
2020-05-01 11:30:00,79.26,79.26,79.18,79.23,347324.0,60.6841,60.6841,60.6228,60.6611,347324.0
2020-05-01 11:40:00,79.23,79.25,79.11,79.13,491353.0,60.6611,60.6764,60.5692,60.5846,491353.0
2020-05-01 11:50:00,79.13,79.14,78.99,79.0,632081.0,60.5846,60.5922,60.4774,60.485,632081.0
2020-05-01 12:00:00,79.0,79.0,78.91,78.98,364830.0,60.485,60.485,60.4161,60.4697,364830.0
2020-05-01 12:10:00,78.98,79.08,78.97,79.03,518430.0,60.4697,60.5463,60.4621,60.508,518430.0
2020-05-01 12:20:00,79.03,79.05,78.99,78.99,368858.0,60.508,60.5233,60.4774,60.4774,368858.0
2020-05-01 12:30:00,78.99,79.01,78.95,78.97,488458.0,60.4774,60.4927,60.4467,60.4621,488458.0
2020-05-01 12:40:00,78.97,79.01,78.9,78.97,631261.0,60.4621,60.4927,60.4085,60.4621,631261.0
2020-05-01 12:50:00,78.96,78.99,78.91,78.94,613243.0,60.4544,60.4774,60.4161,60.4391,613243.0
2020-05-01 13:00:00,78.94,79.01,78.91,78.95,412410.0,60.4391,60.4927,60.4161,60.4467,412410.0
2020-05-01 13:10:00,78.95,78.98,78.9,78.97,870467.0,60.4467,60.4697,60.4085,60.4621,870467.0
2020-05-01 13:20:00,78.96,78.97,78.88,78.96,313110.0,60.4544,60.4621,60.3931,60.4544,313110.0
2020-05-01 13:30:00,78.95,78.95,78.87,78.88,810630.0,60.4467,60.4467,60.3855,60.3931,810630.0
2020-05-01 13:40:00,78.88,78.93,78.84,78.87,1483051.0,60.3931,60.4314,60.3625,60.3855,1483051.0
2020-05-01 13:50:00,78.88,78.97,78.87,78.97,404812.0,60.3931,60.4621,60.3855,60.4621,404812.0
2020-05-01 14:00:00,78.97,78.97,78.89,78.91,734860.0,60.4621,60.4621,60.4008,60.4161,734860.0
2020-05-01 14:10:00,78.91,78.93,78.88,78.9,597134.0,60.4161,60.4314,60.3931,60.4085,597134.0
2020-05-01 14:20:00,78.91,78.94,78.88,78.9,683031.0,60.4161,60.4391,60.3931,60.4085,683031.0
2020-05-01 14:30:00,78.91,78.91,78.88,78.91,275790.0,60.4161,60.4161,60.3931,60.4161,275790.0
2020-05-01 14:40:00,78.91,78.91,78.8,78.84,416665.0,60.4161,60.4161,60.3319,60.3625,416665.0
2020-05-01 14:50:00,78.83,78.85,78.76,78.82,448967.0,60.3549,60.3702,60.3013,60.3472,448967.0
2020-05-01 15:00:00,78.83,78.85,78.76,78.76,515803.0,60.3549,60.3702,60.3013,60.3013,515803.0
2020-05-01 15:10:00,78.77,78.94,78.73,78.9,1172157.0,60.3089,60.4391,60.2783,60.4085,1172157.0
2020-05-01 15:20:00,78.9,78.91,78.79,78.83,476365.0,60.4085,60.4161,60.3242,60.3549,476365.0
2020-05-01 15:30:00,78.82,78.83,78.73,78.79,627980.0,60.3472,60.3549,60.2783,60.3242,627980.0
2020-05-01 15:40:00,78.78,78.81,78.61,78.69,1332280.0,60.3166,60.3396,60.1864,60.2477,1332280.0
2020-05-01 15:50:00,78.68,78.72,78.63,78.69,2204686.0,60.24,60.2706,60.2017,60.2477,2204686.0
2020-05-04 09:30:00,78.53,78.56,78.2,78.32,895747.0,60.1252,60.1481,59.8725,59.9644,895747.0
2020-05-04 09:40:00,78.33,78.43,78.29,78.4,324039.0,59.972,60.0486,59.9414,60.0256,324039.0
2020-05-04 09:50:00,78.39,78.54,78.39,78.51,512109.0,60.018,60.1328,60.018,60.1099,512109.0
2020-05-04 10:00:00,78.51,78.78,78.48,78.66,1151813.0,60.1099,60.3166,60.0869,60.2247,1151813.0
2020-05-04 10:10:00,78.67,78.73,78.64,78.7,736407.0,60.2324,60.2783,60.2094,60.2553,736407.0
2020-05-04 10:20:00,78.69,78.7,78.5,78.52,454111.0,60.2477,60.2553,60.1022,60.1175,454111.0
2020-05-04 10:30:00,78.52,78.54,78.36,78.43,650546.0,60.1175,60.1328,59.995,60.0486,650546.0
2020-05-04 10:40:00,78.44,78.59,78.41,78.5,309941.0,60.0563,60.1711,60.0333,60.1022,309941.0
2020-05-04 10:50:00,78.5,78.5,78.36,78.38,688492.0,60.1022,60.1022,59.995,60.0103,688492.0
2020-05-04 11:00:00,78.39,78.45,78.36,78.38,254069.0,60.018,60.0639,59.995,60.0103,254069.0
2020-05-04 11:10:00,78.39,78.45,78.37,78.44,511901.0,60.018,60.0639,60.0027,60.0563,511901.0
2020-05-04 11:20:00,78.44,78.47,78.37,78.39,192756.0,60.0563,60.0792,60.0027,60.018,192756.0
2020-05-04 11:30:00,78.4,78.56,78.38,78.47,397096.0,60.0256,60.1481,60.0103,60.0792,397096.0
2020-05-04 11:40:00,78.47,78.62,78.47,78.62,429255.0,60.0792,60.1941,60.0792,60.1941,429255.0
2020-05-04 11:50:00,78.62,78.63,78.53,78.55,843010.0,60.1941,60.2017,60.1252,60.1405,843010.0
2020-05-04 12:00:00,78.55,78.57,78.52,78.53,365337.0,60.1405,60.1558,60.1175,60.1252,365337.0
2020-05-04 12:10:00,78.53,78.54,78.49,78.52,163127.0,60.1252,60.1328,60.0945,60.1175,163127.0
2020-05-04 12:20:00,78.52,78.55,78.5,78.54,195824.0,60.1175,60.1405,60.1022,60.1328,195824.0
2020-05-04 12:30:00,78.54,78.56,78.43,78.48,281450.0,60.1328,60.1481,60.0486,60.0869,281450.0
2020-05-04 12:40:00,78.48,78.5,78.45,78.47,253737.0,60.0869,60.1022,60.0639,60.0792,253737.0
2020-05-04 12:50:00,78.47,78.48,78.43,78.45,116527.0,60.0792,60.0869,60.0486,60.0639,116527.0
2020-05-04 13:00:00,78.45,78.49,78.43,78.48,283076.0,60.0639,60.0945,60.0486,60.0869,283076.0
2020-05-04 13:10:00,78.48,78.48,78.35,78.38,164858.0,60.0869,60.0869,59.9874,60.0103,164858.0
2020-05-04 13:20:00,78.38,78.42,78.37,78.4,99638.0,60.0103,60.041,60.0027,60.0256,99638.0
2020-05-04 13:30:00,78.41,78.42,78.39,78.4,254280.0,60.0333,60.041,60.018,60.0256,254280.0
2020-05-04 13:40:00,78.4,78.44,78.38,78.44,341638.0,60.0256,60.0563,60.0103,60.0563,341638.0
2020-05-04 13:50:00,78.44,78.5,78.43,78.49,134088.0,60.0563,60.1022,60.0486,60.0945,134088.0
2020-05-04 14:00:00,78.5,78.51,78.47,78.48,226522.0,60.1022,60.1099,60.0792,60.0869,226522.0
2020-05-04 14:10:00,78.47,78.54,78.46,78.54,174030.0,60.0792,60.1328,60.0716,60.1328,174030.0
2020-05-04 14:20:00,78.54,78.59,78.52,78.54,319033.0,60.1328,60.1711,60.1175,60.1328,319033.0
2020-05-04 14:30:00,78.55,78.56,78.48,78.48,271720.0,60.1405,60.1481,60.0869,60.0869,271720.0
2020-05-04 14:40:00,78.48,78.57,78.47,78.56,146022.0,60.0869,60.1558,60.0792,60.1481,146022.0
2020-05-04 14:50:00,78.57,78.61,78.55,78.6,175645.0,60.1558,60.1864,60.1405,60.1788,175645.0
2020-05-04 15:00:00,78.59,78.59,78.52,78.55,384227.0,60.1711,60.1711,60.1175,60.1405,384227.0
2020-05-04 15:10:00,78.55,78.6,78.54,78.59,814806.0,60.1405,60.1788,60.1328,60.1711,814806.0
2020-05-04 15:20:00,78.59,78.67,78.57,78.65,512397.0,60.1711,60.2324,60.1558,60.217,512397.0
2020-05-04 15:30:00,78.65,78.72,78.63,78.67,635876.0,60.217,60.2706,60.2017,60.2324,635876.0
2020-05-04 15:40:00,78.67,78.71,78.64,78.65,656222.0,60.2324,60.263,60.2094,60.217,656222.0
2020-05-04 15:50:00,78.65,78.65,78.57,78.58,1736376.0,60.217,60.217,60.1558,60.1635,1736376.0
2020-05-05 09:30:00,78.82,79.06,78.81,79.01,387675.0,60.3472,60.531,60.3396,60.4927,387675.0
2020-05-05 09:40:00,79.02,79.11,79.0,79.09,407675.0,60.5003,60.5692,60.485,60.5539,407675.0
2020-05-05 09:50:00,79.09,79.24,79.08,79.21,481598.0,60.5539,60.6688,60.5463,60.6458,481598.0
2020-05-05 10:00:00,79.22,79.23,79.14,79.19,951006.0,60.6535,60.6611,60.5922,60.6305,951006.0
2020-05-05 10:10:00,79.19,79.19,79.05,79.1,424448.0,60.6305,60.6305,60.5233,60.5616,424448.0
2020-05-05 10:20:00,79.11,79.13,78.9,78.9,600795.0,60.5692,60.5846,60.4085,60.4085,600795.0
2020-05-05 10:30:00,78.91,79.0,78.9,79.0,342138.0,60.4161,60.485,60.4085,60.485,342138.0
2020-05-05 10:40:00,79.0,79.03,78.97,79.02,510908.0,60.485,60.508,60.4621,60.5003,510908.0
2020-05-05 10:50:00,79.02,79.09,78.99,79.06,200807.0,60.5003,60.5539,60.4774,60.531,200807.0
2020-05-05 11:00:00,79.06,79.13,79.06,79.12,251002.0,60.531,60.5846,60.531,60.5769,251002.0
2020-05-05 11:10:00,79.12,79.12,79.03,79.07,137558.0,60.5769,60.5769,60.508,60.5386,137558.0
2020-05-05 11:20:00,79.08,79.13,79.08,79.11,113878.0,60.5463,60.5846,60.5463,60.5692,113878.0
2020-05-05 11:30:00,79.11,79.17,79.11,79.13,309222.0,60.5692,60.6152,60.5692,60.5846,309222.0
2020-05-05 11:40:00,79.13,79.19,79.12,79.15,233109.0,60.5846,60.6305,60.5769,60.5999,233109.0
2020-05-05 11:50:00,79.15,79.15,79.11,79.14,190963.0,60.5999,60.5999,60.5692,60.5922,190963.0
2020-05-05 12:00:00,79.14,79.16,79.12,79.14,162769.0,60.5922,60.6075,60.5769,60.5922,162769.0
2020-05-05 12:10:00,79.13,79.18,79.12,79.17,137835.0,60.5846,60.6228,60.5769,60.6152,137835.0
2020-05-05 12:20:00,79.17,79.18,79.09,79.1,140791.0,60.6152,60.6228,60.5539,60.5616,140791.0
2020-05-05 12:30:00,79.11,79.15,79.1,79.11,164975.0,60.5692,60.5999,60.5616,60.5692,164975.0
2020-05-05 12:40:00,79.11,79.11,79.04,79.07,158988.0,60.5692,60.5692,60.5156,60.5386,158988.0
2020-05-05 12:50:00,79.06,79.08,79.03,79.05,93350.0,60.531,60.5463,60.508,60.5233,93350.0
2020-05-05 13:00:00,79.04,79.08,78.99,79.0,208278.0,60.5156,60.5463,60.4774,60.485,208278.0
2020-05-05 13:10:00,79.01,79.02,78.97,78.97,160609.0,60.4927,60.5003,60.4621,60.4621,160609.0
2020-05-05 13:20:00,78.97,79.01,78.94,79.0,334118.0,60.4621,60.4927,60.4391,60.485,334118.0
2020-05-05 13:30:00,79.0,79.03,78.98,79.0,163027.0,60.485,60.508,60.4697,60.485,163027.0
2020-05-05 13:40:00,79.01,79.06,78.99,79.04,153387.0,60.4927,60.531,60.4774,60.5156,153387.0
2020-05-05 13:50:00,79.05,79.06,79.02,79.05,173248.0,60.5233,60.531,60.5003,60.5233,173248.0
2020-05-05 14:00:00,79.05,79.1,79.04,79.08,205074.0,60.5233,60.5616,60.5156,60.5463,205074.0
2020-05-05 14:10:00,79.08,79.17,79.06,79.15,931102.0,60.5463,60.6152,60.531,60.5999,931102.0
2020-05-05 14:20:00,79.17,79.18,79.11,79.17,645125.0,60.6152,60.6228,60.5692,60.6152,645125.0
2020-05-05 14:30:00,79.16,79.17,79.15,79.17,811996.0,60.6075,60.6152,60.5999,60.6152,811996.0
2020-05-05 14:40:00,79.17,79.18,79.15,79.17,450369.0,60.6152,60.6228,60.5999,60.6152,450369.0
2020-05-05 14:50:00,79.18,79.25,79.17,79.25,212432.0,60.6228,60.6764,60.6152,60.6764,212432.0
2020-05-05 15:00:00,79.25,79.25,79.21,79.23,341915.0,60.6764,60.6764,60.6458,60.6611,341915.0
2020-05-05 15:10:00,79.24,79.24,79.11,79.12,553249.0,60.6688,60.6688,60.5692,60.5769,553249.0
2020-05-05 15:20:00,79.13,79.19,79.09,79.11,365879.0,60.5846,60.6305,60.5539,60.5692,365879.0
2020-05-05 15:30:00,79.11,79.15,78.94,78.96,851317.0,60.5692,60.5999,60.4391,60.4544,851317.0
2020-05-05 15:40:00,78.97,79.03,78.93,79.03,972526.0,60.4621,60.508,60.4314,60.508,972526.0
2020-05-05 15:50:00,79.02,79.25,79.02,79.2,2900483.0,60.5003,60.6764,60.5003,60.6381,2900483.0
2020-05-06 09:30:00,79.33,79.43,79.26,79.28,560891.0,60.7377,60.8142,60.6841,60.6994,560891.0
2020-05-06 09:40:00,79.28,79.35,79.25,79.26,852837.0,60.6994,60.753,60.6764,60.6841,852837.0
2020-05-06 09:50:00,79.27,79.29,79.03,79.09,800428.0,60.6917,60.7071,60.508,60.5539,800428.0
2020-05-06 10:00:00,79.09,79.13,78.99,79.02,513831.0,60.5539,60.5846,60.4774,60.5003,513831.0
2020-05-06 10:10:00,79.02,79.09,78.98,79.08,485942.0,60.5003,60.5539,60.4697,60.5463,485942.0
2020-05-06 10:20:00,79.07,79.12,79.03,79.11,706673.0,60.5386,60.5769,60.508,60.5692,706673.0
2020-05-06 10:30:00,79.11,79.21,79.1,79.13,419899.0,60.5692,60.6458,60.5616,60.5846,419899.0
2020-05-06 10:40:00,79.14,79.27,79.1,79.21,245636.0,60.5922,60.6917,60.5616,60.6458,245636.0
2020-05-06 10:50:00,79.21,79.27,79.15,79.24,540024.0,60.6458,60.6917,60.5999,60.6688,540024.0
2020-05-06 11:00:00,79.24,79.26,79.14,79.18,259179.0,60.6688,60.6841,60.5922,60.6228,259179.0
2020-05-06 11:10:00,79.19,79.21,79.09,79.11,131706.0,60.6305,60.6458,60.5539,60.5692,131706.0
2020-05-06 11:20:00,79.11,79.14,79.0,79.07,365073.0,60.5692,60.5922,60.485,60.5386,365073.0
2020-05-06 11:30:00,79.06,79.11,79.0,79.07,343766.0,60.531,60.5692,60.485,60.5386,343766.0
2020-05-06 11:40:00,79.07,79.1,78.98,79.0,117733.0,60.5386,60.5616,60.4697,60.485,117733.0
2020-05-06 11:50:00,78.99,79.04,78.94,79.04,417576.0,60.4774,60.5156,60.4391,60.5156,417576.0
2020-05-06 12:00:00,79.03,79.07,78.98,79.0,96104.0,60.508,60.5386,60.4697,60.485,96104.0
2020-05-06 12:10:00,79.0,79.06,78.98,79.05,202929.0,60.485,60.531,60.4697,60.5233,202929.0
2020-05-06 12:20:00,79.04,79.11,79.02,79.09,131257.0,60.5156,60.5692,60.5003,60.5539,131257.0
2020-05-06 12:30:00,79.1,79.12,79.04,79.09,90796.0,60.5616,60.5769,60.5156,60.5539,90796.0
2020-05-06 12:40:00,79.09,79.12,79.04,79.09,90932.0,60.5539,60.5769,60.5156,60.5539,90932.0
2020-05-06 12:50:00,79.09,79.12,79.07,79.07,70224.0,60.5539,60.5769,60.5386,60.5386,70224.0
2020-05-06 13:00:00,79.08,79.08,78.99,79.02,130447.0,60.5463,60.5463,60.4774,60.5003,130447.0
2020-05-06 13:10:00,79.01,79.06,78.99,79.06,100957.0,60.4927,60.531,60.4774,60.531,100957.0
2020-05-06 13:20:00,79.06,79.07,78.97,79.03,641676.0,60.531,60.5386,60.4621,60.508,641676.0
2020-05-06 13:30:00,79.03,79.09,79.0,79.08,425915.0,60.508,60.5539,60.485,60.5463,425915.0
2020-05-06 13:40:00,79.08,79.12,79.05,79.08,251225.0,60.5463,60.5769,60.5233,60.5463,251225.0
2020-05-06 13:50:00,79.08,79.14,79.08,79.09,176894.0,60.5463,60.5922,60.5463,60.5539,176894.0
2020-05-06 14:00:00,79.09,79.09,79.0,79.02,389144.0,60.5539,60.5539,60.485,60.5003,389144.0
2020-05-06 14:10:00,79.03,79.04,78.94,79.0,192655.0,60.508,60.5156,60.4391,60.485,192655.0
2020-05-06 14:20:00,79.0,79.08,78.98,78.98,444763.0,60.485,60.5463,60.4697,60.4697,444763.0
2020-05-06 14:30:00,78.99,79.08,78.96,79.06,379731.0,60.4774,60.5463,60.4544,60.531,379731.0
2020-05-06 14:40:00,79.06,79.14,79.05,79.12,236053.0,60.531,60.5922,60.5233,60.5769,236053.0
2020-05-06 14:50:00,79.12,79.13,79.06,79.06,213602.0,60.5769,60.5846,60.531,60.531,213602.0
2020-05-06 15:00:00,79.07,79.1,79.03,79.06,584135.0,60.5386,60.5616,60.508,60.531,584135.0
2020-05-06 15:10:00,79.06,79.08,79.04,79.06,230519.0,60.531,60.5463,60.5156,60.531,230519.0
2020-05-06 15:20:00,79.06,79.07,79.01,79.03,214330.0,60.531,60.5386,60.4927,60.508,214330.0
2020-05-06 15:30:00,79.03,79.03,78.91,78.92,1005071.0,60.508,60.508,60.4161,60.4238,1005071.0
2020-05-06 15:40:00,78.93,78.95,78.81,78.82,1092907.0,60.4314,60.4467,60.3396,60.3472,1092907.0
2020-05-06 15:50:00,78.81,78.85,78.77,78.81,2027163.0,60.3396,60.3702,60.3089,60.3396,2027163.0
2020-05-07 09:30:00,79.2,79.32,79.12,79.27,533911.0,60.6381,60.73,60.5769,60.6917,533911.0
2020-05-07 09:40:00,79.28,79.35,79.24,79.29,393654.0,60.6994,60.753,60.6688,60.7071,393654.0
2020-05-07 09:50:00,79.29,79.38,79.25,79.31,418623.0,60.7071,60.776,60.6764,60.7224,418623.0
2020-05-07 10:00:00,79.31,79.35,79.26,79.34,652945.0,60.7224,60.753,60.6841,60.7453,652945.0
2020-05-07 10:10:00,79.34,79.36,79.24,79.34,450763.0,60.7453,60.7606,60.6688,60.7453,450763.0
2020-05-07 10:20:00,79.34,79.4,79.31,79.35,410217.0,60.7453,60.7913,60.7224,60.753,410217.0
2020-05-07 10:30:00,79.35,79.44,79.35,79.37,320630.0,60.753,60.8219,60.753,60.7683,320630.0
2020-05-07 10:40:00,79.37,79.42,79.28,79.28,302101.0,60.7683,60.8066,60.6994,60.6994,302101.0
2020-05-07 10:50:00,79.28,79.36,79.28,79.31,229955.0,60.6994,60.7606,60.6994,60.7224,229955.0
2020-05-07 11:00:00,79.32,79.35,79.3,79.33,275200.0,60.73,60.753,60.7147,60.7377,275200.0
2020-05-07 11:10:00,79.33,79.45,79.33,79.45,300534.0,60.7377,60.8296,60.7377,60.8296,300534.0
2020-05-07 11:20:00,79.45,79.51,79.4,79.51,438306.0,60.8296,60.8755,60.7913,60.8755,438306.0
2020-05-07 11:30:00,79.51,79.55,79.47,79.49,209417.0,60.8755,60.9061,60.8449,60.8602,209417.0
2020-05-07 11:40:00,79.49,79.71,79.49,79.63,763576.0,60.8602,61.0286,60.8602,60.9674,763576.0
2020-05-07 11:50:00,79.63,79.65,79.58,79.63,636751.0,60.9674,60.9827,60.9291,60.9674,636751.0
2020-05-07 12:00:00,79.63,79.69,79.56,79.59,846254.0,60.9674,61.0133,60.9138,60.9367,846254.0
2020-05-07 12:10:00,79.58,79.61,79.56,79.59,328649.0,60.9291,60.9521,60.9138,60.9367,328649.0
2020-05-07 12:20:00,79.59,79.61,79.52,79.53,291634.0,60.9367,60.9521,60.8832,60.8908,291634.0
2020-05-07 12:30:00,79.53,79.57,79.48,79.49,388050.0,60.8908,60.9214,60.8525,60.8602,388050.0
2020-05-07 12:40:00,79.49,79.49,79.42,79.44,203600.0,60.8602,60.8602,60.8066,60.8219,203600.0
2020-05-07 12:50:00,79.44,79.47,79.41,79.47,276077.0,60.8219,60.8449,60.7989,60.8449,276077.0
2020-05-07 13:00:00,79.47,79.48,79.45,79.47,180204.0,60.8449,60.8525,60.8296,60.8449,180204.0
2020-05-07 13:10:00,79.47,79.49,79.43,79.45,219697.0,60.8449,60.8602,60.8142,60.8296,219697.0
2020-05-07 13:20:00,79.45,79.47,79.39,79.42,330245.0,60.8296,60.8449,60.7836,60.8066,330245.0
2020-05-07 13:30:00,79.42,79.44,79.39,79.4,258732.0,60.8066,60.8219,60.7836,60.7913,258732.0
2020-05-07 13:40:00,79.4,79.47,79.39,79.45,279063.0,60.7913,60.8449,60.7836,60.8296,279063.0
2020-05-07 13:50:00,79.45,79.45,79.37,79.42,250450.0,60.8296,60.8296,60.7683,60.8066,250450.0
2020-05-07 14:00:00,79.41,79.41,79.36,79.38,144729.0,60.7989,60.7989,60.7606,60.776,144729.0
2020-05-07 14:10:00,79.38,79.44,79.37,79.43,151190.0,60.776,60.8219,60.7683,60.8142,151190.0
2020-05-07 14:20:00,79.43,79.43,79.26,79.28,395230.0,60.8142,60.8142,60.6841,60.6994,395230.0
2020-05-07 14:30:00,79.28,79.3,79.21,79.25,215288.0,60.6994,60.7147,60.6458,60.6764,215288.0
2020-05-07 14:40:00,79.26,79.26,79.21,79.25,161831.0,60.6841,60.6841,60.6458,60.6764,161831.0
2020-05-07 14:50:00,79.25,79.3,79.21,79.25,360390.0,60.6764,60.7147,60.6458,60.6764,360390.0
2020-05-07 15:00:00,79.24,79.27,79.15,79.27,304001.0,60.6688,60.6917,60.5999,60.6917,304001.0
2020-05-07 15:10:00,79.27,79.3,79.15,79.23,304059.0,60.6917,60.7147,60.5999,60.6611,304059.0
2020-05-07 15:20:00,79.23,79.29,79.2,79.25,291189.0,60.6611,60.7071,60.6381,60.6764,291189.0
2020-05-07 15:30:00,79.25,79.26,79.15,79.17,361148.0,60.6764,60.6841,60.5999,60.6152,361148.0
2020-05-07 15:40:00,79.17,79.18,79.09,79.11,1016263.0,60.6152,60.6228,60.5539,60.5692,1016263.0
2020-05-07 15:50:00,79.1,79.12,78.97,78.98,3294532.0,60.5616,60.5769,60.4621,60.4697,3294532.0
2020-05-08 09:30:00,79.33,79.35,79.27,79.31,903103.0,60.7377,60.753,60.6917,60.7224,903103.0
2020-05-08 09:40:00,79.3,79.42,79.3,79.4,403272.0,60.7147,60.8066,60.7147,60.7913,403272.0
2020-05-08 09:50:00,79.4,79.47,79.38,79.46,283435.0,60.7913,60.8449,60.776,60.8372,283435.0
2020-05-08 10:00:00,79.47,79.56,79.47,79.55,514267.0,60.8449,60.9138,60.8449,60.9061,514267.0
2020-05-08 10:10:00,79.55,79.67,79.55,79.62,794152.0,60.9061,60.998,60.9061,60.9597,794152.0
2020-05-08 10:20:00,79.61,79.65,79.58,79.59,489248.0,60.9521,60.9827,60.9291,60.9367,489248.0
2020-05-08 10:30:00,79.58,79.59,79.49,79.56,480274.0,60.9291,60.9367,60.8602,60.9138,480274.0
2020-05-08 10:40:00,79.56,79.57,79.45,79.48,128731.0,60.9138,60.9214,60.8296,60.8525,128731.0
2020-05-08 10:50:00,79.48,79.52,79.46,79.49,266516.0,60.8525,60.8832,60.8372,60.8602,266516.0
2020-05-08 11:00:00,79.49,79.53,79.44,79.53,331274.0,60.8602,60.8908,60.8219,60.8908,331274.0
2020-05-08 11:10:00,79.53,79.61,79.52,79.6,220315.0,60.8908,60.9521,60.8832,60.9444,220315.0
2020-05-08 11:20:00,79.6,79.76,79.58,79.7,727491.0,60.9444,61.0669,60.9291,61.021,727491.0
2020-05-08 11:30:00,79.7,79.74,79.62,79.63,975375.0,61.021,61.0516,60.9597,60.9674,975375.0
2020-05-08 11:40:00,79.64,79.68,79.62,79.65,149668.0,60.975,61.0057,60.9597,60.9827,149668.0
2020-05-08 11:50:00,79.66,79.68,79.63,79.67,81970.0,60.9903,61.0057,60.9674,60.998,81970.0
2020-05-08 12:00:00,79.67,79.71,79.66,79.67,160764.0,60.998,61.0286,60.9903,60.998,160764.0
2020-05-08 12:10:00,79.67,79.69,79.65,79.67,449004.0,60.998,61.0133,60.9827,60.998,449004.0
2020-05-08 12:20:00,79.66,79.68,79.6,79.61,336346.0,60.9903,61.0057,60.9444,60.9521,336346.0
2020-05-08 12:30:00,79.62,79.64,79.57,79.58,742126.0,60.9597,60.975,60.9214,60.9291,742126.0
2020-05-08 12:40:00,79.58,79.6,79.58,79.58,120375.0,60.9291,60.9444,60.9291,60.9291,120375.0
2020-05-08 12:50:00,79.58,79.59,79.57,79.57,66210.0,60.9291,60.9367,60.9214,60.9214,66210.0
2020-05-08 13:00:00,79.57,79.59,79.52,79.53,93776.0,60.9214,60.9367,60.8832,60.8908,93776.0
2020-05-08 13:10:00,79.53,79.56,79.52,79.53,52805.0,60.8908,60.9138,60.8832,60.8908,52805.0
2020-05-08 13:20:00,79.53,79.57,79.52,79.56,204348.0,60.8908,60.9214,60.8832,60.9138,204348.0
2020-05-08 13:30:00,79.56,79.6,79.53,79.59,863735.0,60.9138,60.9444,60.8908,60.9367,863735.0
2020-05-08 13:40:00,79.6,79.61,79.55,79.56,848178.0,60.9444,60.9521,60.9061,60.9138,848178.0
2020-05-08 13:50:00,79.56,79.61,79.54,79.6,705327.0,60.9138,60.9521,60.8985,60.9444,705327.0
2020-05-08 14:00:00,79.59,79.67,79.59,79.64,367634.0,60.9367,60.998,60.9367,60.975,367634.0
2020-05-08 14:10:00,79.64,79.7,79.63,79.68,149629.0,60.975,61.021,60.9674,61.0057,149629.0
2020-05-08 14:20:00,79.68,79.69,79.67,79.67,338040.0,61.0057,61.0133,60.998,60.998,338040.0
2020-05-08 14:30:00,79.67,79.69,79.6,79.61,384868.0,60.998,61.0133,60.9444,60.9521,384868.0
2020-05-08 14:40:00,79.61,79.61,79.59,79.59,304518.0,60.9521,60.9521,60.9367,60.9367,304518.0
2020-05-08 14:50:00,79.59,79.65,79.57,79.63,184235.0,60.9367,60.9827,60.9214,60.9674,184235.0
2020-05-08 15:00:00,79.63,79.67,79.62,79.66,82540.0,60.9674,60.998,60.9597,60.9903,82540.0
2020-05-08 15:10:00,79.66,79.69,79.65,79.66,609700.0,60.9903,61.0133,60.9827,60.9903,609700.0
2020-05-08 15:20:00,79.66,79.68,79.64,79.67,384807.0,60.9903,61.0057,60.975,60.998,384807.0
2020-05-08 15:30:00,79.67,79.69,79.64,79.67,393763.0,60.998,61.0133,60.975,60.998,393763.0
2020-05-08 15:40:00,79.67,79.73,79.67,79.73,364481.0,60.998,61.0439,60.998,61.0439,364481.0
2020-05-08 15:50:00,79.73,79.75,79.7,79.74,1185873.0,61.0439,61.0592,61.021,61.0516,1185873.0
2020-05-11 09:30:00,79.58,79.66,79.51,79.66,707862.0,60.9291,60.9903,60.8755,60.9903,707862.0
2020-05-11 09:40:00,79.66,79.71,79.63,79.64,474588.0,60.9903,61.0286,60.9674,60.975,474588.0
2020-05-11 09:50:00,79.64,79.66,79.49,79.51,325509.0,60.975,60.9903,60.8602,60.8755,325509.0
2020-05-11 10:00:00,79.5,79.56,79.48,79.54,314924.0,60.8678,60.9138,60.8525,60.8985,314924.0
2020-05-11 10:10:00,79.53,79.55,79.46,79.48,219203.0,60.8908,60.9061,60.8372,60.8525,219203.0
2020-05-11 10:20:00,79.48,79.54,79.47,79.5,109250.0,60.8525,60.8985,60.8449,60.8678,109250.0
2020-05-11 10:30:00,79.5,79.56,79.44,79.49,251817.0,60.8678,60.9138,60.8219,60.8602,251817.0
2020-05-11 10:40:00,79.49,79.56,79.48,79.55,178973.0,60.8602,60.9138,60.8525,60.9061,178973.0
2020-05-11 10:50:00,79.55,79.58,79.46,79.47,643939.0,60.9061,60.9291,60.8372,60.8449,643939.0
2020-05-11 11:00:00,79.48,79.51,79.46,79.47,150744.0,60.8525,60.8755,60.8372,60.8449,150744.0
2020-05-11 11:10:00,79.47,79.52,79.44,79.49,361063.0,60.8449,60.8832,60.8219,60.8602,361063.0
2020-05-11 11:20:00,79.5,79.5,79.42,79.46,387532.0,60.8678,60.8678,60.8066,60.8372,387532.0
2020-05-11 11:30:00,79.46,79.51,79.45,79.51,303857.0,60.8372,60.8755,60.8296,60.8755,303857.0
2020-05-11 11:40:00,79.5,79.57,79.49,79.54,194868.0,60.8678,60.9214,60.8602,60.8985,194868.0
2020-05-11 11:50:00,79.53,79.55,79.52,79.55,70092.0,60.8908,60.9061,60.8832,60.9061,70092.0
2020-05-11 12:00:00,79.55,79.56,79.52,79.52,105793.0,60.9061,60.9138,60.8832,60.8832,105793.0
2020-05-11 12:10:00,79.52,79.58,79.51,79.57,164302.0,60.8832,60.9291,60.8755,60.9214,164302.0
2020-05-11 12:20:00,79.56,79.65,79.56,79.63,209978.0,60.9138,60.9827,60.9138,60.9674,209978.0
2020-05-11 12:30:00,79.62,79.66,79.61,79.66,99846.0,60.9597,60.9903,60.9521,60.9903,99846.0
2020-05-11 12:40:00,79.65,79.66,79.62,79.62,46209.0,60.9827,60.9903,60.9597,60.9597,46209.0
2020-05-11 12:50:00,79.62,79.66,79.6,79.65,104791.0,60.9597,60.9903,60.9444,60.9827,104791.0
2020-05-11 13:00:00,79.65,79.71,79.63,79.71,86563.0,60.9827,61.0286,60.9674,61.0286,86563.0
2020-05-11 13:10:00,79.7,79.72,79.69,79.7,56127.0,61.021,61.0363,61.0133,61.021,56127.0
2020-05-11 13:20:00,79.71,79.71,79.67,79.69,167253.0,61.0286,61.0286,60.998,61.0133,167253.0
2020-05-11 13:30:00,79.69,79.72,79.67,79.71,96970.0,61.0133,61.0363,60.998,61.0286,96970.0
2020-05-11 13:40:00,79.71,79.72,79.64,79.64,114179.0,61.0286,61.0363,60.975,60.975,114179.0
2020-05-11 13:50:00,79.64,79.67,79.62,79.62,150602.0,60.975,60.998,60.9597,60.9597,150602.0
2020-05-11 14:00:00,79.62,79.63,79.53,79.56,212633.0,60.9597,60.9674,60.8908,60.9138,212633.0
2020-05-11 14:10:00,79.56,79.56,79.49,79.51,218352.0,60.9138,60.9138,60.8602,60.8755,218352.0
2020-05-11 14:20:00,79.51,79.54,79.47,79.5,362609.0,60.8755,60.8985,60.8449,60.8678,362609.0
2020-05-11 14:30:00,79.5,79.53,79.49,79.51,232828.0,60.8678,60.8908,60.8602,60.8755,232828.0
2020-05-11 14:40:00,79.52,79.52,79.48,79.48,198203.0,60.8832,60.8832,60.8525,60.8525,198203.0
2020-05-11 14:50:00,79.48,79.5,79.45,79.45,263944.0,60.8525,60.8678,60.8296,60.8296,263944.0
2020-05-11 15:00:00,79.45,79.49,79.45,79.47,290130.0,60.8296,60.8602,60.8296,60.8449,290130.0
2020-05-11 15:10:00,79.46,79.47,79.42,79.45,411195.0,60.8372,60.8449,60.8066,60.8296,411195.0
2020-05-11 15:20:00,79.44,79.45,79.38,79.42,286147.0,60.8219,60.8296,60.776,60.8066,286147.0
2020-05-11 15:30:00,79.42,79.44,79.38,79.4,490431.0,60.8066,60.8219,60.776,60.7913,490431.0
2020-05-11 15:40:00,79.4,79.42,79.38,79.4,524611.0,60.7913,60.8066,60.776,60.7913,524611.0
2020-05-11 15:50:00,79.39,79.42,79.34,79.38,1260523.0,60.7836,60.8066,60.7453,60.776,1260523.0
2020-05-12 09:30:00,79.91,79.99,79.87,79.98,1065081.0,61.1817,61.243,61.1511,61.2353,1065081.0
2020-05-12 09:40:00,79.98,80.0,79.77,79.8,1529990.0,61.2353,61.2507,61.0746,61.0975,1529990.0
2020-05-12 09:50:00,79.79,79.81,79.73,79.79,901482.0,61.0899,61.1052,61.0439,61.0899,901482.0
2020-05-12 10:00:00,79.79,79.82,79.73,79.76,790882.0,61.0899,61.1128,61.0439,61.0669,790882.0
2020-05-12 10:10:00,79.76,79.85,79.73,79.81,561289.0,61.0669,61.1358,61.0439,61.1052,561289.0
2020-05-12 10:20:00,79.81,79.85,79.78,79.8,545941.0,61.1052,61.1358,61.0822,61.0975,545941.0
2020-05-12 10:30:00,79.8,79.91,79.8,79.86,384342.0,61.0975,61.1817,61.0975,61.1435,384342.0
2020-05-12 10:40:00,79.85,79.89,79.77,79.81,228456.0,61.1358,61.1664,61.0746,61.1052,228456.0
2020-05-12 10:50:00,79.81,79.91,79.81,79.87,207885.0,61.1052,61.1817,61.1052,61.1511,207885.0
2020-05-12 11:00:00,79.87,79.97,79.83,79.97,302571.0,61.1511,61.2277,61.1205,61.2277,302571.0
2020-05-12 11:10:00,79.96,79.97,79.91,79.93,481970.0,61.22,61.2277,61.1817,61.1971,481970.0
2020-05-12 11:20:00,79.94,79.95,79.86,79.88,433866.0,61.2047,61.2124,61.1435,61.1588,433866.0
2020-05-12 11:30:00,79.87,79.91,79.84,79.86,460592.0,61.1511,61.1817,61.1282,61.1435,460592.0
2020-05-12 11:40:00,79.86,79.87,79.78,79.79,318859.0,61.1435,61.1511,61.0822,61.0899,318859.0
2020-05-12 11:50:00,79.79,79.85,79.78,79.84,386847.0,61.0899,61.1358,61.0822,61.1282,386847.0
2020-05-12 12:00:00,79.84,79.85,79.8,79.82,256503.0,61.1282,61.1358,61.0975,61.1128,256503.0
2020-05-12 12:10:00,79.82,79.86,79.81,79.84,717548.0,61.1128,61.1435,61.1052,61.1282,717548.0
2020-05-12 12:20:00,79.84,79.84,79.81,79.81,526191.0,61.1282,61.1282,61.1052,61.1052,526191.0
2020-05-12 12:30:00,79.81,79.82,79.78,79.8,380921.0,61.1052,61.1128,61.0822,61.0975,380921.0
2020-05-12 12:40:00,79.79,79.79,79.75,79.76,301573.0,61.0899,61.0899,61.0592,61.0669,301573.0
2020-05-12 12:50:00,79.76,79.83,79.74,79.82,229461.0,61.0669,61.1205,61.0516,61.1128,229461.0
2020-05-12 13:00:00,79.81,79.84,79.79,79.8,388918.0,61.1052,61.1282,61.0899,61.0975,388918.0
2020-05-12 13:10:00,79.8,79.8,79.77,79.79,518862.0,61.0975,61.0975,61.0746,61.0899,518862.0
2020-05-12 13:20:00,79.78,79.79,79.67,79.72,546601.0,61.0822,61.0899,60.998,61.0363,546601.0
2020-05-12 13:30:00,79.72,79.8,79.7,79.8,346788.0,61.0363,61.0975,61.021,61.0975,346788.0
2020-05-12 13:40:00,79.8,79.81,79.78,79.79,188167.0,61.0975,61.1052,61.0822,61.0899,188167.0
2020-05-12 13:50:00,79.79,79.83,79.79,79.83,136936.0,61.0899,61.1205,61.0899,61.1205,136936.0
2020-05-12 14:00:00,79.83,79.83,79.79,79.81,180409.0,61.1205,61.1205,61.0899,61.1052,180409.0
2020-05-12 14:10:00,79.81,79.81,79.74,79.77,244970.0,61.1052,61.1052,61.0516,61.0746,244970.0
2020-05-12 14:20:00,79.77,79.78,79.73,79.78,282663.0,61.0746,61.0822,61.0439,61.0822,282663.0
2020-05-12 14:30:00,79.78,79.84,79.74,79.84,330920.0,61.0822,61.1282,61.0516,61.1282,330920.0
2020-05-12 14:40:00,79.83,79.84,79.75,79.77,273877.0,61.1205,61.1282,61.0592,61.0746,273877.0
2020-05-12 14:50:00,79.77,79.83,79.75,79.83,262143.0,61.0746,61.1205,61.0592,61.1205,262143.0
2020-05-12 15:00:00,79.82,79.84,79.78,79.83,471581.0,61.1128,61.1282,61.0822,61.1205,471581.0
2020-05-12 15:10:00,79.82,79.83,79.7,79.7,308444.0,61.1128,61.1205,61.021,61.021,308444.0
2020-05-12 15:20:00,79.7,79.73,79.63,79.64,507102.0,61.021,61.0439,60.9674,60.975,507102.0
2020-05-12 15:30:00,79.63,79.69,79.5,79.51,517836.0,60.9674,61.0133,60.8678,60.8755,517836.0
2020-05-12 15:40:00,79.51,79.52,79.44,79.47,925948.0,60.8755,60.8832,60.8219,60.8449,925948.0
2020-05-12 15:50:00,79.46,79.49,79.3,79.3,2690411.0,60.8372,60.8602,60.7147,60.7147,2690411.0
2020-05-13 09:30:00,79.35,79.42,79.07,79.15,1069095.0,60.753,60.8066,60.5386,60.5999,1069095.0
2020-05-13 09:40:00,79.14,79.22,79.09,79.21,530347.0,60.5922,60.6535,60.5539,60.6458,530347.0
2020-05-13 09:50:00,79.2,79.21,79.09,79.17,403305.0,60.6381,60.6458,60.5539,60.6152,403305.0
2020-05-13 10:00:00,79.16,79.27,79.16,79.18,368412.0,60.6075,60.6917,60.6075,60.6228,368412.0
2020-05-13 10:10:00,79.18,79.19,79.1,79.1,401615.0,60.6228,60.6305,60.5616,60.5616,401615.0
2020-05-13 10:20:00,79.1,79.24,79.05,79.23,453559.0,60.5616,60.6688,60.5233,60.6611,453559.0
2020-05-13 10:30:00,79.23,79.29,79.13,79.15,882839.0,60.6611,60.7071,60.5846,60.5999,882839.0
2020-05-13 10:40:00,79.16,79.22,79.14,79.16,534727.0,60.6075,60.6535,60.5922,60.6075,534727.0
2020-05-13 10:50:00,79.17,79.19,79.13,79.13,648740.0,60.6152,60.6305,60.5846,60.5846,648740.0
2020-05-13 11:00:00,79.13,79.13,79.06,79.06,307043.0,60.5846,60.5846,60.531,60.531,307043.0
2020-05-13 11:10:00,79.07,79.11,79.01,79.02,597727.0,60.5386,60.5692,60.4927,60.5003,597727.0
2020-05-13 11:20:00,79.02,79.11,78.96,79.11,826895.0,60.5003,60.5692,60.4544,60.5692,826895.0
2020-05-13 11:30:00,79.1,79.14,78.99,79.04,634364.0,60.5616,60.5922,60.4774,60.5156,634364.0
2020-05-13 11:40:00,79.04,79.05,78.91,78.94,1048741.0,60.5156,60.5233,60.4161,60.4391,1048741.0
2020-05-13 11:50:00,78.94,79.0,78.92,78.97,861633.0,60.4391,60.485,60.4238,60.4621,861633.0
2020-05-13 12:00:00,78.97,78.99,78.91,78.93,1101598.0,60.4621,60.4774,60.4161,60.4314,1101598.0
2020-05-13 12:10:00,78.92,78.94,78.88,78.89,1073900.0,60.4238,60.4391,60.3931,60.4008,1073900.0
2020-05-13 12:20:00,78.89,78.96,78.88,78.95,792759.0,60.4008,60.4544,60.3931,60.4467,792759.0
2020-05-13 12:30:00,78.95,78.99,78.9,78.98,1788932.0,60.4467,60.4774,60.4085,60.4697,1788932.0
2020-05-13 12:40:00,78.98,78.99,78.91,78.95,799066.0,60.4697,60.4774,60.4161,60.4467,799066.0
2020-05-13 12:50:00,78.95,78.97,78.91,78.95,515175.0,60.4467,60.4621,60.4161,60.4467,515175.0
2020-05-13 13:00:00,78.96,78.97,78.86,78.9,698111.0,60.4544,60.4621,60.3778,60.4085,698111.0
2020-05-13 13:10:00,78.9,79.0,78.9,79.0,809026.0,60.4085,60.485,60.4085,60.485,809026.0
2020-05-13 13:20:00,79.0,79.0,78.96,78.97,481303.0,60.485,60.485,60.4544,60.4621,481303.0
2020-05-13 13:30:00,78.98,78.98,78.94,78.95,401315.0,60.4697,60.4697,60.4391,60.4467,401315.0
2020-05-13 13:40:00,78.96,78.98,78.92,78.94,330713.0,60.4544,60.4697,60.4238,60.4391,330713.0
2020-05-13 13:50:00,78.94,78.95,78.85,78.87,598338.0,60.4391,60.4467,60.3702,60.3855,598338.0
2020-05-13 14:00:00,78.86,78.9,78.82,78.9,301067.0,60.3778,60.4085,60.3472,60.4085,301067.0
2020-05-13 14:10:00,78.9,78.97,78.88,78.92,328253.0,60.4085,60.4621,60.3931,60.4238,328253.0
2020-05-13 14:20:00,78.92,78.94,78.89,78.91,367986.0,60.4238,60.4391,60.4008,60.4161,367986.0
2020-05-13 14:30:00,78.9,78.92,78.87,78.88,260444.0,60.4085,60.4238,60.3855,60.3931,260444.0
2020-05-13 14:40:00,78.88,78.88,78.82,78.86,290706.0,60.3931,60.3931,60.3472,60.3778,290706.0
2020-05-13 14:50:00,78.86,78.88,78.8,78.8,363687.0,60.3778,60.3931,60.3319,60.3319,363687.0
2020-05-13 15:00:00,78.81,78.92,78.8,78.86,577233.0,60.3396,60.4238,60.3319,60.3778,577233.0
2020-05-13 15:10:00,78.86,78.9,78.82,78.86,264367.0,60.3778,60.4085,60.3472,60.3778,264367.0
2020-05-13 15:20:00,78.86,78.87,78.74,78.81,434607.0,60.3778,60.3855,60.286,60.3396,434607.0
2020-05-13 15:30:00,78.81,78.92,78.77,78.82,606886.0,60.3396,60.4238,60.3089,60.3472,606886.0
2020-05-13 15:40:00,78.82,78.93,78.81,78.9,817859.0,60.3472,60.4314,60.3396,60.4085,817859.0
2020-05-13 15:50:00,78.91,78.96,78.84,78.89,2139183.0,60.4161,60.4544,60.3625,60.4008,2139183.0
2020-05-14 09:30:00,78.46,78.59,78.37,78.42,828539.0,60.0716,60.1711,60.0027,60.041,828539.0
2020-05-14 09:40:00,78.42,78.48,78.32,78.36,752526.0,60.041,60.0869,59.9644,59.995,752526.0
2020-05-14 09:50:00,78.36,78.38,78.15,78.16,1371836.0,59.995,60.0103,59.8342,59.8419,1371836.0
2020-05-14 10:00:00,78.17,78.17,77.98,78.09,1801786.0,59.8495,59.8495,59.7041,59.7883,1801786.0
2020-05-14 10:10:00,78.09,78.17,78.06,78.14,1451195.0,59.7883,59.8495,59.7653,59.8266,1451195.0
2020-05-14 10:20:00,78.15,78.27,78.12,78.17,996070.0,59.8342,59.9261,59.8113,59.8495,996070.0
2020-05-14 10:30:00,78.18,78.33,78.17,78.3,1496491.0,59.8572,59.972,59.8495,59.9491,1496491.0
2020-05-14 10:40:00,78.3,78.45,78.21,78.44,1356799.0,59.9491,60.0639,59.8802,60.0563,1356799.0
2020-05-14 10:50:00,78.44,78.49,78.36,78.42,1178737.0,60.0563,60.0945,59.995,60.041,1178737.0
2020-05-14 11:00:00,78.42,78.51,78.41,78.46,744758.0,60.041,60.1099,60.0333,60.0716,744758.0
2020-05-14 11:10:00,78.47,78.58,78.45,78.53,609322.0,60.0792,60.1635,60.0639,60.1252,609322.0
2020-05-14 11:20:00,78.53,78.54,78.29,78.34,593142.0,60.1252,60.1328,59.9414,59.9797,593142.0
2020-05-14 11:30:00,78.34,78.43,78.27,78.29,510258.0,59.9797,60.0486,59.9261,59.9414,510258.0
2020-05-14 11:40:00,78.28,78.34,78.22,78.3,349450.0,59.9338,59.9797,59.8878,59.9491,349450.0
2020-05-14 11:50:00,78.3,78.5,78.28,78.36,352876.0,59.9491,60.1022,59.9338,59.995,352876.0
2020-05-14 12:00:00,78.36,78.44,78.3,78.38,246614.0,59.995,60.0563,59.9491,60.0103,246614.0
2020-05-14 12:10:00,78.37,78.53,78.36,78.48,894548.0,60.0027,60.1252,59.995,60.0869,894548.0
2020-05-14 12:20:00,78.48,78.63,78.47,78.51,472054.0,60.0869,60.2017,60.0792,60.1099,472054.0
2020-05-14 12:30:00,78.52,78.62,78.51,78.55,190923.0,60.1175,60.1941,60.1099,60.1405,190923.0
2020-05-14 12:40:00,78.55,78.58,78.53,78.55,165331.0,60.1405,60.1635,60.1252,60.1405,165331.0
2020-05-14 12:50:00,78.55,78.85,78.54,78.8,291727.0,60.1405,60.3702,60.1328,60.3319,291727.0
2020-05-14 13:00:00,78.81,78.82,78.69,78.73,497739.0,60.3396,60.3472,60.2477,60.2783,497739.0
2020-05-14 13:10:00,78.73,78.78,78.7,78.74,385660.0,60.2783,60.3166,60.2553,60.286,385660.0
2020-05-14 13:20:00,78.73,78.87,78.73,78.86,476290.0,60.2783,60.3855,60.2783,60.3778,476290.0
2020-05-14 13:30:00,78.87,78.9,78.77,78.79,286102.0,60.3855,60.4085,60.3089,60.3242,286102.0
2020-05-14 13:40:00,78.78,78.81,78.72,78.79,267491.0,60.3166,60.3396,60.2706,60.3242,267491.0
2020-05-14 13:50:00,78.79,78.8,78.66,78.68,166408.0,60.3242,60.3319,60.2247,60.24,166408.0
2020-05-14 14:00:00,78.67,78.69,78.6,78.64,276442.0,60.2324,60.2477,60.1788,60.2094,276442.0
2020-05-14 14:10:00,78.64,78.67,78.59,78.62,361429.0,60.2094,60.2324,60.1711,60.1941,361429.0
2020-05-14 14:20:00,78.62,78.67,78.61,78.63,368283.0,60.1941,60.2324,60.1864,60.2017,368283.0
2020-05-14 14:30:00,78.64,78.64,78.48,78.48,387333.0,60.2094,60.2094,60.0869,60.0869,387333.0
2020-05-14 14:40:00,78.48,78.53,78.45,78.5,533997.0,60.0869,60.1252,60.0639,60.1022,533997.0
2020-05-14 14:50:00,78.49,78.54,78.47,78.5,525244.0,60.0945,60.1328,60.0792,60.1022,525244.0
2020-05-14 15:00:00,78.5,78.67,78.49,78.64,773680.0,60.1022,60.2324,60.0945,60.2094,773680.0
2020-05-14 15:10:00,78.64,78.67,78.59,78.62,753989.0,60.2094,60.2324,60.1711,60.1941,753989.0
2020-05-14 15:20:00,78.63,78.72,78.6,78.67,407950.0,60.2017,60.2706,60.1788,60.2324,407950.0
2020-05-14 15:30:00,78.67,78.74,78.59,78.6,682620.0,60.2324,60.286,60.1711,60.1788,682620.0
2020-05-14 15:40:00,78.6,78.65,78.54,78.6,706427.0,60.1788,60.217,60.1328,60.1788,706427.0
2020-05-14 15:50:00,78.6,78.67,78.59,78.62,2143321.0,60.1788,60.2324,60.1711,60.1941,2143321.0
2020-05-15 09:30:00,78.37,78.42,78.17,78.37,1295039.0,60.0027,60.041,59.8495,60.0027,1295039.0
2020-05-15 09:40:00,78.37,78.47,78.3,78.4,1293775.0,60.0027,60.0792,59.9491,60.0256,1293775.0
2020-05-15 09:50:00,78.41,78.53,78.38,78.48,1485585.0,60.0333,60.1252,60.0103,60.0869,1485585.0
2020-05-15 10:00:00,78.49,78.54,78.41,78.54,622078.0,60.0945,60.1328,60.0333,60.1328,622078.0
2020-05-15 10:10:00,78.54,78.66,78.52,78.56,273678.0,60.1328,60.2247,60.1175,60.1481,273678.0
2020-05-15 10:20:00,78.56,78.64,78.54,78.56,547858.0,60.1481,60.2094,60.1328,60.1481,547858.0
2020-05-15 10:30:00,78.56,78.69,78.47,78.59,616086.0,60.1481,60.2477,60.0792,60.1711,616086.0
2020-05-15 10:40:00,78.59,78.59,78.49,78.53,224826.0,60.1711,60.1711,60.0945,60.1252,224826.0
2020-05-15 10:50:00,78.53,78.53,78.36,78.44,360245.0,60.1252,60.1252,59.995,60.0563,360245.0
2020-05-15 11:00:00,78.43,78.43,78.27,78.36,1286696.0,60.0486,60.0486,59.9261,59.995,1286696.0
2020-05-15 11:10:00,78.36,78.46,78.26,78.45,666659.0,59.995,60.0716,59.9185,60.0639,666659.0
2020-05-15 11:20:00,78.44,78.58,78.41,78.47,399537.0,60.0563,60.1635,60.0333,60.0792,399537.0
2020-05-15 11:30:00,78.47,78.51,78.41,78.43,180136.0,60.0792,60.1099,60.0333,60.0486,180136.0
2020-05-15 11:40:00,78.44,78.49,78.39,78.42,238324.0,60.0563,60.0945,60.018,60.041,238324.0
2020-05-15 11:50:00,78.42,78.53,78.41,78.48,216080.0,60.041,60.1252,60.0333,60.0869,216080.0
2020-05-15 12:00:00,78.48,78.57,78.47,78.57,180851.0,60.0869,60.1558,60.0792,60.1558,180851.0
2020-05-15 12:10:00,78.56,78.59,78.51,78.59,657510.0,60.1481,60.1711,60.1099,60.1711,657510.0
2020-05-15 12:20:00,78.59,78.61,78.54,78.56,575635.0,60.1711,60.1864,60.1328,60.1481,575635.0
2020-05-15 12:30:00,78.56,78.59,78.53,78.55,504295.0,60.1481,60.1711,60.1252,60.1405,504295.0
2020-05-15 12:40:00,78.55,78.56,78.47,78.5,279591.0,60.1405,60.1481,60.0792,60.1022,279591.0
2020-05-15 12:50:00,78.49,78.52,78.44,78.51,183478.0,60.0945,60.1175,60.0563,60.1099,183478.0
2020-05-15 13:00:00,78.5,78.54,78.49,78.54,289045.0,60.1022,60.1328,60.0945,60.1328,289045.0
2020-05-15 13:10:00,78.54,78.6,78.54,78.56,248395.0,60.1328,60.1788,60.1328,60.1481,248395.0
2020-05-15 13:20:00,78.56,78.63,78.52,78.6,478711.0,60.1481,60.2017,60.1175,60.1788,478711.0
2020-05-15 13:30:00,78.6,78.65,78.57,78.61,564351.0,60.1788,60.217,60.1558,60.1864,564351.0
2020-05-15 13:40:00,78.62,78.65,78.56,78.59,152103.0,60.1941,60.217,60.1481,60.1711,152103.0
2020-05-15 13:50:00,78.6,78.68,78.57,78.66,196611.0,60.1788,60.24,60.1558,60.2247,196611.0
2020-05-15 14:00:00,78.67,78.77,78.67,78.7,390923.0,60.2324,60.3089,60.2324,60.2553,390923.0
2020-05-15 14:10:00,78.7,78.77,78.67,78.76,672568.0,60.2553,60.3089,60.2324,60.3013,672568.0
2020-05-15 14:20:00,78.76,78.84,78.76,78.77,928461.0,60.3013,60.3625,60.3013,60.3089,928461.0
2020-05-15 14:30:00,78.77,78.79,78.62,78.66,511135.0,60.3089,60.3242,60.1941,60.2247,511135.0
2020-05-15 14:40:00,78.67,78.73,78.62,78.67,429440.0,60.2324,60.2783,60.1941,60.2324,429440.0
2020-05-15 14:50:00,78.67,78.74,78.67,78.7,639988.0,60.2324,60.286,60.2324,60.2553,639988.0
2020-05-15 15:00:00,78.7,78.82,78.68,78.8,1284973.0,60.2553,60.3472,60.24,60.3319,1284973.0
2020-05-15 15:10:00,78.8,78.8,78.72,78.75,283084.0,60.3319,60.3319,60.2706,60.2936,283084.0
2020-05-15 15:20:00,78.74,78.78,78.71,78.73,681162.0,60.286,60.3166,60.263,60.2783,681162.0
2020-05-15 15:30:00,78.74,78.76,78.66,78.7,433725.0,60.286,60.3013,60.2247,60.2553,433725.0
2020-05-15 15:40:00,78.7,78.74,78.65,78.72,819075.0,60.2553,60.286,60.217,60.2706,819075.0
2020-05-15 15:50:00,78.71,78.84,78.68,78.72,1947965.0,60.263,60.3625,60.24,60.2706,1947965.0
2020-05-18 09:30:00,79.96,80.02,79.83,79.9,1562169.0,61.22,61.266,61.1205,61.1741,1562169.0
2020-05-18 09:40:00,79.91,80.11,79.89,80.05,1596751.0,61.1817,61.3349,61.1664,61.2889,1596751.0
2020-05-18 09:50:00,80.05,80.09,79.9,79.98,1181951.0,61.2889,61.3196,61.1741,61.2353,1181951.0
2020-05-18 10:00:00,79.98,80.0,79.91,79.95,999727.0,61.2353,61.2507,61.1817,61.2124,999727.0
2020-05-18 10:10:00,79.97,79.98,79.9,79.96,677761.0,61.2277,61.2353,61.1741,61.22,677761.0
2020-05-18 10:20:00,79.96,79.98,79.91,79.91,1777404.0,61.22,61.2353,61.1817,61.1817,1777404.0
2020-05-18 10:30:00,79.92,79.95,79.9,79.94,921718.0,61.1894,61.2124,61.1741,61.2047,921718.0
2020-05-18 10:40:00,79.94,80.05,79.93,80.05,920503.0,61.2047,61.2889,61.1971,61.2889,920503.0
2020-05-18 10:50:00,80.05,80.06,79.99,80.03,1039837.0,61.2889,61.2966,61.243,61.2736,1039837.0
2020-05-18 11:00:00,80.04,80.12,80.03,80.11,494102.0,61.2813,61.3425,61.2736,61.3349,494102.0
2020-05-18 11:10:00,80.1,80.16,80.1,80.14,502449.0,61.3272,61.3732,61.3272,61.3578,502449.0
2020-05-18 11:20:00,80.14,80.16,80.08,80.09,569122.0,61.3578,61.3732,61.3119,61.3196,569122.0
2020-05-18 11:30:00,80.1,80.1,80.01,80.02,697399.0,61.3272,61.3272,61.2583,61.266,697399.0
2020-05-18 11:40:00,80.02,80.07,79.96,79.97,657449.0,61.266,61.3042,61.22,61.2277,657449.0
2020-05-18 11:50:00,79.97,79.98,79.86,79.86,866555.0,61.2277,61.2353,61.1435,61.1435,866555.0
2020-05-18 12:00:00,79.87,79.9,79.8,79.8,382819.0,61.1511,61.1741,61.0975,61.0975,382819.0
2020-05-18 12:10:00,79.79,79.8,79.69,79.72,284630.0,61.0899,61.0975,61.0133,61.0363,284630.0
2020-05-18 12:20:00,79.72,79.74,79.69,79.69,420014.0,61.0363,61.0516,61.0133,61.0133,420014.0
2020-05-18 12:30:00,79.7,79.74,79.68,79.73,995200.0,61.021,61.0516,61.0057,61.0439,995200.0
2020-05-18 12:40:00,79.74,79.75,79.67,79.7,525229.0,61.0516,61.0592,60.998,61.021,525229.0
2020-05-18 12:50:00,79.7,79.73,79.66,79.73,393152.0,61.021,61.0439,60.9903,61.0439,393152.0
2020-05-18 13:00:00,79.73,79.82,79.72,79.8,287826.0,61.0439,61.1128,61.0363,61.0975,287826.0
2020-05-18 13:10:00,79.79,79.84,79.78,79.82,171630.0,61.0899,61.1282,61.0822,61.1128,171630.0
2020-05-18 13:20:00,79.81,79.87,79.8,79.82,289804.0,61.1052,61.1511,61.0975,61.1128,289804.0
2020-05-18 13:30:00,79.83,79.88,79.81,79.88,255255.0,61.1205,61.1588,61.1052,61.1588,255255.0
2020-05-18 13:40:00,79.87,79.88,79.79,79.83,415752.0,61.1511,61.1588,61.0899,61.1205,415752.0
2020-05-18 13:50:00,79.84,79.85,79.78,79.84,286102.0,61.1282,61.1358,61.0822,61.1282,286102.0
2020-05-18 14:00:00,79.84,79.87,79.79,79.8,152245.0,61.1282,61.1511,61.0899,61.0975,152245.0
2020-05-18 14:10:00,79.8,79.84,79.78,79.83,462717.0,61.0975,61.1282,61.0822,61.1205,462717.0
2020-05-18 14:20:00,79.83,79.87,79.81,79.85,234779.0,61.1205,61.1511,61.1052,61.1358,234779.0
2020-05-18 14:30:00,79.85,79.95,79.84,79.92,257855.0,61.1358,61.2124,61.1282,61.1894,257855.0
2020-05-18 14:40:00,79.92,79.95,79.87,79.88,331925.0,61.1894,61.2124,61.1511,61.1588,331925.0
2020-05-18 14:50:00,79.88,79.89,79.81,79.83,269900.0,61.1588,61.1664,61.1052,61.1205,269900.0
2020-05-18 15:00:00,79.83,79.9,79.83,79.88,402868.0,61.1205,61.1741,61.1205,61.1588,402868.0
2020-05-18 15:10:00,79.88,79.91,79.84,79.88,231471.0,61.1588,61.1817,61.1282,61.1588,231471.0
2020-05-18 15:20:00,79.89,79.92,79.87,79.89,340248.0,61.1664,61.1894,61.1511,61.1664,340248.0
2020-05-18 15:30:00,79.89,80.03,79.88,80.02,551228.0,61.1664,61.2736,61.1588,61.266,551228.0
2020-05-18 15:40:00,80.01,80.12,79.99,80.08,1417605.0,61.2583,61.3425,61.243,61.3119,1417605.0
2020-05-18 15:50:00,80.08,80.13,80.04,80.09,2490979.0,61.3119,61.3502,61.2813,61.3196,2490979.0
2020-05-19 09:30:00,80.04,80.14,79.96,80.02,675248.0,61.2813,61.3578,61.22,61.266,675248.0
2020-05-19 09:40:00,80.02,80.04,79.89,79.9,377267.0,61.266,61.2813,61.1664,61.1741,377267.0
2020-05-19 09:50:00,79.9,80.06,79.89,80.04,346285.0,61.1741,61.2966,61.1664,61.2813,346285.0
2020-05-19 10:00:00,80.04,80.16,80.01,80.12,223898.0,61.2813,61.3732,61.2583,61.3425,223898.0
2020-05-19 10:10:00,80.12,80.14,80.04,80.04,502143.0,61.3425,61.3578,61.2813,61.2813,502143.0
2020-05-19 10:20:00,80.04,80.13,80.04,80.06,542770.0,61.2813,61.3502,61.2813,61.2966,542770.0
2020-05-19 10:30:00,80.07,80.11,80.0,80.01,295720.0,61.3042,61.3349,61.2507,61.2583,295720.0
2020-05-19 10:40:00,80.01,80.01,79.91,80.01,404882.0,61.2583,61.2583,61.1817,61.2583,404882.0
2020-05-19 10:50:00,80.01,80.09,80.0,80.08,191243.0,61.2583,61.3196,61.2507,61.3119,191243.0
2020-05-19 11:00:00,80.08,80.1,80.05,80.09,233471.0,61.3119,61.3272,61.2889,61.3196,233471.0
2020-05-19 11:10:00,80.09,80.12,80.03,80.11,210914.0,61.3196,61.3425,61.2736,61.3349,210914.0
2020-05-19 11:20:00,80.11,80.13,80.08,80.11,218573.0,61.3349,61.3502,61.3119,61.3349,218573.0
2020-05-19 11:30:00,80.12,80.14,80.07,80.08,186198.0,61.3425,61.3578,61.3042,61.3119,186198.0
2020-05-19 11:40:00,80.08,80.14,80.04,80.07,132266.0,61.3119,61.3578,61.2813,61.3042,132266.0
2020-05-19 11:50:00,80.06,80.09,80.02,80.05,166402.0,61.2966,61.3196,61.266,61.2889,166402.0
2020-05-19 12:00:00,80.06,80.07,80.01,80.04,117448.0,61.2966,61.3042,61.2583,61.2813,117448.0
2020-05-19 12:10:00,80.03,80.06,79.98,79.98,197792.0,61.2736,61.2966,61.2353,61.2353,197792.0
2020-05-19 12:20:00,79.99,80.04,79.99,80.02,113590.0,61.243,61.2813,61.243,61.266,113590.0
2020-05-19 12:30:00,80.02,80.06,79.99,80.0,891185.0,61.266,61.2966,61.243,61.2507,891185.0
2020-05-19 12:40:00,79.99,80.06,79.99,80.03,169545.0,61.243,61.2966,61.243,61.2736,169545.0
2020-05-19 12:50:00,80.03,80.06,80.0,80.05,225216.0,61.2736,61.2966,61.2507,61.2889,225216.0
2020-05-19 13:00:00,80.05,80.11,80.03,80.08,558754.0,61.2889,61.3349,61.2736,61.3119,558754.0
2020-05-19 13:10:00,80.08,80.1,80.05,80.09,98926.0,61.3119,61.3272,61.2889,61.3196,98926.0
2020-05-19 13:20:00,80.09,80.1,80.05,80.08,155573.0,61.3196,61.3272,61.2889,61.3119,155573.0
2020-05-19 13:30:00,80.07,80.11,80.05,80.09,131809.0,61.3042,61.3349,61.2889,61.3196,131809.0
2020-05-19 13:40:00,80.09,80.16,80.09,80.16,319601.0,61.3196,61.3732,61.3196,61.3732,319601.0
2020-05-19 13:50:00,80.16,80.17,80.12,80.15,189499.0,61.3732,61.3808,61.3425,61.3655,189499.0
2020-05-19 14:00:00,80.16,80.23,80.11,80.2,286545.0,61.3732,61.4268,61.3349,61.4038,286545.0
2020-05-19 14:10:00,80.2,80.29,80.16,80.28,457707.0,61.4038,61.4727,61.3732,61.465,457707.0
2020-05-19 14:20:00,80.27,80.35,80.27,80.34,200055.0,61.4574,61.5186,61.4574,61.511,200055.0
2020-05-19 14:30:00,80.34,80.35,80.28,80.34,442959.0,61.511,61.5186,61.465,61.511,442959.0
2020-05-19 14:40:00,80.34,80.43,80.33,80.38,353044.0,61.511,61.5799,61.5033,61.5416,353044.0
2020-05-19 14:50:00,80.39,80.39,80.14,80.18,736718.0,61.5493,61.5493,61.3578,61.3885,736718.0
2020-05-19 15:00:00,80.18,80.31,80.16,80.31,617574.0,61.3885,61.488,61.3732,61.488,617574.0
2020-05-19 15:10:00,80.31,80.39,80.27,80.27,522477.0,61.488,61.5493,61.4574,61.4574,522477.0
2020-05-19 15:20:00,80.27,80.35,80.19,80.34,686821.0,61.4574,61.5186,61.3961,61.511,686821.0
2020-05-19 15:30:00,80.34,80.38,80.18,80.19,600919.0,61.511,61.5416,61.3885,61.3961,600919.0
2020-05-19 15:40:00,80.19,80.29,80.16,80.17,786674.0,61.3961,61.4727,61.3732,61.3808,786674.0
2020-05-19 15:50:00,80.17,80.23,80.12,80.2,1448674.0,61.3808,61.4268,61.3425,61.4038,1448674.0
2020-05-20 09:30:00,80.62,80.77,80.55,80.64,654216.0,61.7253,61.8402,61.6718,61.7407,654216.0
2020-05-20 09:40:00,80.64,80.77,80.61,80.77,531035.0,61.7407,61.8402,61.7177,61.8402,531035.0
2020-05-20 09:50:00,80.77,80.81,80.67,80.69,1029753.0,61.8402,61.8708,61.7636,61.7789,1029753.0
2020-05-20 10:00:00,80.69,80.74,80.68,80.7,462121.0,61.7789,61.8172,61.7713,61.7866,462121.0
2020-05-20 10:10:00,80.7,80.8,80.7,80.79,550340.0,61.7866,61.8632,61.7866,61.8555,550340.0
2020-05-20 10:20:00,80.79,80.8,80.72,80.77,465951.0,61.8555,61.8632,61.8019,61.8402,465951.0
2020-05-20 10:30:00,80.77,80.83,80.74,80.79,396143.0,61.8402,61.8861,61.8172,61.8555,396143.0
2020-05-20 10:40:00,80.79,80.79,80.74,80.77,127129.0,61.8555,61.8555,61.8172,61.8402,127129.0
2020-05-20 10:50:00,80.77,80.78,80.72,80.78,194505.0,61.8402,61.8478,61.8019,61.8478,194505.0
2020-05-20 11:00:00,80.78,80.81,80.7,80.72,289917.0,61.8478,61.8708,61.7866,61.8019,289917.0
2020-05-20 11:10:00,80.72,80.86,80.71,80.84,358248.0,61.8019,61.9091,61.7943,61.8938,358248.0
2020-05-20 11:20:00,80.84,80.86,80.8,80.86,1158458.0,61.8938,61.9091,61.8632,61.9091,1158458.0
2020-05-20 11:30:00,80.85,80.94,80.84,80.94,1049031.0,61.9014,61.9703,61.8938,61.9703,1049031.0
2020-05-20 11:40:00,80.94,81.01,80.93,81.01,727449.0,61.9703,62.0239,61.9627,62.0239,727449.0
2020-05-20 11:50:00,81.01,81.07,81.0,81.07,1068749.0,62.0239,62.0699,62.0163,62.0699,1068749.0
2020-05-20 12:00:00,81.07,81.12,80.93,80.94,814063.0,62.0699,62.1082,61.9627,61.9703,814063.0
2020-05-20 12:10:00,80.94,80.94,80.84,80.9,1251536.0,61.9703,61.9703,61.8938,61.9397,1251536.0
2020-05-20 12:20:00,80.9,80.95,80.87,80.89,574753.0,61.9397,61.978,61.9168,61.9321,574753.0
2020-05-20 12:30:00,80.89,80.99,80.87,80.98,384448.0,61.9321,62.0086,61.9168,62.001,384448.0
2020-05-20 12:40:00,80.98,81.09,80.97,81.09,474521.0,62.001,62.0852,61.9933,62.0852,474521.0
2020-05-20 12:50:00,81.09,81.13,81.06,81.06,485607.0,62.0852,62.1158,62.0622,62.0622,485607.0
2020-05-20 13:00:00,81.07,81.1,80.98,81.0,373675.0,62.0699,62.0929,62.001,62.0163,373675.0
2020-05-20 13:10:00,81.0,81.02,80.98,80.98,404529.0,62.0163,62.0316,62.001,62.001,404529.0
2020-05-20 13:20:00,80.98,81.0,80.93,80.95,964199.0,62.001,62.0163,61.9627,61.978,964199.0
2020-05-20 13:30:00,80.95,80.96,80.88,80.91,708360.0,61.978,61.9857,61.9244,61.9474,708360.0
2020-05-20 13:40:00,80.91,80.93,80.81,80.92,2552375.0,61.9474,61.9627,61.8708,61.955,2552375.0
2020-05-20 13:50:00,80.92,81.07,80.91,81.06,528607.0,61.955,62.0699,61.9474,62.0622,528607.0
2020-05-20 14:00:00,81.06,81.08,80.94,80.94,534960.0,62.0622,62.0775,61.9703,61.9703,534960.0
2020-05-20 14:10:00,80.94,80.99,80.86,80.91,444325.0,61.9703,62.0086,61.9091,61.9474,444325.0
2020-05-20 14:20:00,80.9,80.97,80.87,80.91,255980.0,61.9397,61.9933,61.9168,61.9474,255980.0
2020-05-20 14:30:00,80.9,80.96,80.89,80.92,401366.0,61.9397,61.9857,61.9321,61.955,401366.0
2020-05-20 14:40:00,80.92,80.98,80.91,80.98,972404.0,61.955,62.001,61.9474,62.001,972404.0
2020-05-20 14:50:00,80.98,80.99,80.94,80.97,339958.0,62.001,62.0086,61.9703,61.9933,339958.0
2020-05-20 15:00:00,80.97,80.99,80.94,80.98,810202.0,61.9933,62.0086,61.9703,62.001,810202.0
2020-05-20 15:10:00,80.99,81.1,80.95,81.09,1056833.0,62.0086,62.0929,61.978,62.0852,1056833.0
2020-05-20 15:20:00,81.09,81.16,81.05,81.16,1318213.0,62.0852,62.1388,62.0546,62.1388,1318213.0
2020-05-20 15:30:00,81.16,81.2,81.1,81.15,984163.0,62.1388,62.1694,62.0929,62.1311,984163.0
2020-05-20 15:40:00,81.16,81.25,81.13,81.23,1763269.0,62.1388,62.2077,62.1158,62.1924,1763269.0
2020-05-20 15:50:00,81.22,81.23,81.04,81.06,2280169.0,62.1847,62.1924,62.0469,62.0622,2280169.0
2020-05-21 09:30:00,81.03,81.16,81.02,81.14,481310.0,62.0393,62.1388,62.0316,62.1235,481310.0
2020-05-21 09:40:00,81.14,81.23,81.11,81.22,958244.0,62.1235,62.1924,62.1005,62.1847,958244.0
2020-05-21 09:50:00,81.22,81.22,81.05,81.15,920897.0,62.1847,62.1847,62.0546,62.1311,920897.0
2020-05-21 10:00:00,81.15,81.19,81.04,81.1,265431.0,62.1311,62.1618,62.0469,62.0929,265431.0
2020-05-21 10:10:00,81.11,81.19,81.1,81.15,318227.0,62.1005,62.1618,62.0929,62.1311,318227.0
2020-05-21 10:20:00,81.15,81.18,81.08,81.1,257491.0,62.1311,62.1541,62.0775,62.0929,257491.0
2020-05-21 10:30:00,81.11,81.11,80.98,80.98,571533.0,62.1005,62.1005,62.001,62.001,571533.0
2020-05-21 10:40:00,80.98,81.04,80.95,80.98,396387.0,62.001,62.0469,61.978,62.001,396387.0
2020-05-21 10:50:00,80.98,81.07,80.96,81.04,452775.0,62.001,62.0699,61.9857,62.0469,452775.0
2020-05-21 11:00:00,81.04,81.04,80.93,80.96,248639.0,62.0469,62.0469,61.9627,61.9857,248639.0
2020-05-21 11:10:00,80.95,80.99,80.83,80.84,246559.0,61.978,62.0086,61.8861,61.8938,246559.0
2020-05-21 11:20:00,80.85,80.88,80.79,80.87,370579.0,61.9014,61.9244,61.8555,61.9168,370579.0
2020-05-21 11:30:00,80.86,80.92,80.85,80.92,397166.0,61.9091,61.955,61.9014,61.955,397166.0
2020-05-21 11:40:00,80.92,80.96,80.91,80.92,248723.0,61.955,61.9857,61.9474,61.955,248723.0
2020-05-21 11:50:00,80.92,80.93,80.9,80.92,262169.0,61.955,61.9627,61.9397,61.955,262169.0
2020-05-21 12:00:00,80.92,80.98,80.91,80.96,369056.0,61.955,62.001,61.9474,61.9857,369056.0
2020-05-21 12:10:00,80.97,80.97,80.94,80.95,197895.0,61.9933,61.9933,61.9703,61.978,197895.0
2020-05-21 12:20:00,80.95,80.99,80.94,80.96,267042.0,61.978,62.0086,61.9703,61.9857,267042.0
2020-05-21 12:30:00,80.95,80.96,80.91,80.91,289340.0,61.978,61.9857,61.9474,61.9474,289340.0
2020-05-21 12:40:00,80.92,80.97,80.92,80.97,106567.0,61.955,61.9933,61.955,61.9933,106567.0
2020-05-21 12:50:00,80.96,80.97,80.9,80.94,217801.0,61.9857,61.9933,61.9397,61.9703,217801.0
2020-05-21 13:00:00,80.94,80.97,80.89,80.92,926177.0,61.9703,61.9933,61.9321,61.955,926177.0
2020-05-21 13:10:00,80.93,80.97,80.93,80.95,381007.0,61.9627,61.9933,61.9627,61.978,381007.0
2020-05-21 13:20:00,80.95,80.96,80.93,80.96,245210.0,61.978,61.9857,61.9627,61.9857,245210.0
2020-05-21 13:30:00,80.96,80.97,80.93,80.97,236020.0,61.9857,61.9933,61.9627,61.9933,236020.0
2020-05-21 13:40:00,80.96,80.98,80.94,80.97,246342.0,61.9857,62.001,61.9703,61.9933,246342.0
2020-05-21 13:50:00,80.98,81.01,80.97,81.0,116535.0,62.001,62.0239,61.9933,62.0163,116535.0
2020-05-21 14:00:00,81.0,81.03,80.99,81.03,207649.0,62.0163,62.0393,62.0086,62.0393,207649.0
2020-05-21 14:10:00,81.03,81.04,81.02,81.04,196240.0,62.0393,62.0469,62.0316,62.0469,196240.0
2020-05-21 14:20:00,81.04,81.08,81.03,81.06,479356.0,62.0469,62.0775,62.0393,62.0622,479356.0
2020-05-21 14:30:00,81.06,81.07,80.96,80.97,265742.0,62.0622,62.0699,61.9857,61.9933,265742.0
2020-05-21 14:40:00,80.98,80.99,80.88,80.9,322910.0,62.001,62.0086,61.9244,61.9397,322910.0
2020-05-21 14:50:00,80.9,80.92,80.88,80.92,239890.0,61.9397,61.955,61.9244,61.955,239890.0
2020-05-21 15:00:00,80.92,80.95,80.91,80.95,303921.0,61.955,61.978,61.9474,61.978,303921.0
2020-05-21 15:10:00,80.95,80.98,80.93,80.98,449358.0,61.978,62.001,61.9627,62.001,449358.0
2020-05-21 15:20:00,80.98,81.0,80.97,81.0,287035.0,62.001,62.0163,61.9933,62.0163,287035.0
2020-05-21 15:30:00,81.0,81.0,80.89,80.95,609834.0,62.0163,62.0163,61.9321,61.978,609834.0
2020-05-21 15:40:00,80.95,80.96,80.89,80.96,643641.0,61.978,61.9857,61.9321,61.9857,643641.0
2020-05-21 15:50:00,80.96,81.05,80.94,81.04,2058333.0,61.9857,62.0546,61.9703,62.0469,2058333.0
2020-05-22 09:30:00,80.95,81.02,80.82,80.84,333710.0,61.978,62.0316,61.8785,61.8938,333710.0
2020-05-22 09:40:00,80.83,80.96,80.8,80.95,460718.0,61.8861,61.9857,61.8632,61.978,460718.0
2020-05-22 09:50:00,80.96,80.98,80.88,80.95,244807.0,61.9857,62.001,61.9244,61.978,244807.0
2020-05-22 10:00:00,80.95,80.97,80.87,80.9,385331.0,61.978,61.9933,61.9168,61.9397,385331.0
2020-05-22 10:10:00,80.9,80.94,80.82,80.91,525515.0,61.9397,61.9703,61.8785,61.9474,525515.0
2020-05-22 10:20:00,80.92,81.01,80.9,81.01,302925.0,61.955,62.0239,61.9397,62.0239,302925.0
2020-05-22 10:30:00,81.01,81.03,80.95,81.0,219231.0,62.0239,62.0393,61.978,62.0163,219231.0
2020-05-22 10:40:00,81.0,81.01,80.94,80.94,301613.0,62.0163,62.0239,61.9703,61.9703,301613.0
2020-05-22 10:50:00,80.93,81.0,80.92,80.94,190239.0,61.9627,62.0163,61.955,61.9703,190239.0
2020-05-22 11:00:00,80.94,81.04,80.94,81.04,471254.0,61.9703,62.0469,61.9703,62.0469,471254.0
2020-05-22 11:10:00,81.04,81.08,81.01,81.06,123706.0,62.0469,62.0775,62.0239,62.0622,123706.0
2020-05-22 11:20:00,81.06,81.11,81.03,81.06,203970.0,62.0622,62.1005,62.0393,62.0622,203970.0
2020-05-22 11:30:00,81.06,81.09,81.04,81.09,110531.0,62.0622,62.0852,62.0469,62.0852,110531.0
2020-05-22 11:40:00,81.09,81.17,81.05,81.14,201408.0,62.0852,62.1464,62.0546,62.1235,201408.0
2020-05-22 11:50:00,81.14,81.19,81.13,81.17,106408.0,62.1235,62.1618,62.1158,62.1464,106408.0
2020-05-22 12:00:00,81.18,81.21,81.13,81.16,266457.0,62.1541,62.1771,62.1158,62.1388,266457.0
2020-05-22 12:10:00,81.16,81.16,81.07,81.11,519721.0,62.1388,62.1388,62.0699,62.1005,519721.0
2020-05-22 12:20:00,81.12,81.17,81.1,81.16,395900.0,62.1082,62.1464,62.0929,62.1388,395900.0
2020-05-22 12:30:00,81.16,81.26,81.15,81.22,383218.0,62.1388,62.2154,62.1311,62.1847,383218.0
2020-05-22 12:40:00,81.22,81.23,81.17,81.18,204973.0,62.1847,62.1924,62.1464,62.1541,204973.0
2020-05-22 12:50:00,81.18,81.2,81.14,81.15,123225.0,62.1541,62.1694,62.1235,62.1311,123225.0
2020-05-22 13:00:00,81.14,81.15,81.12,81.14,224491.0,62.1235,62.1311,62.1082,62.1235,224491.0
2020-05-22 13:10:00,81.13,81.18,81.12,81.17,202789.0,62.1158,62.1541,62.1082,62.1464,202789.0
2020-05-22 13:20:00,81.17,81.21,81.16,81.19,177302.0,62.1464,62.1771,62.1388,62.1618,177302.0
2020-05-22 13:30:00,81.19,81.19,81.16,81.19,157867.0,62.1618,62.1618,62.1388,62.1618,157867.0
2020-05-22 13:40:00,81.18,81.21,81.16,81.16,162312.0,62.1541,62.1771,62.1388,62.1388,162312.0
2020-05-22 13:50:00,81.16,81.19,81.13,81.17,132653.0,62.1388,62.1618,62.1158,62.1464,132653.0
2020-05-22 14:00:00,81.17,81.26,81.16,81.26,103208.0,62.1464,62.2154,62.1388,62.2154,103208.0
2020-05-22 14:10:00,81.26,81.29,81.24,81.27,175407.0,62.2154,62.2383,62.2,62.223,175407.0
2020-05-22 14:20:00,81.27,81.33,81.25,81.33,218105.0,62.223,62.2689,62.2077,62.2689,218105.0
2020-05-22 14:30:00,81.33,81.33,81.27,81.33,213682.0,62.2689,62.2689,62.223,62.2689,213682.0
2020-05-22 14:40:00,81.33,81.33,81.27,81.3,150150.0,62.2689,62.2689,62.223,62.246,150150.0
2020-05-22 14:50:00,81.3,81.31,81.26,81.3,126680.0,62.246,62.2536,62.2154,62.246,126680.0
2020-05-22 15:00:00,81.29,81.3,81.27,81.3,156255.0,62.2383,62.246,62.223,62.246,156255.0
2020-05-22 15:10:00,81.29,81.29,81.25,81.25,293924.0,62.2383,62.2383,62.2077,62.2077,293924.0
2020-05-22 15:20:00,81.25,81.26,81.19,81.21,136182.0,62.2077,62.2154,62.1618,62.1771,136182.0
2020-05-22 15:30:00,81.22,81.29,81.21,81.26,239831.0,62.1847,62.2383,62.1771,62.2154,239831.0
2020-05-22 15:40:00,81.26,81.28,81.22,81.27,419298.0,62.2154,62.2307,62.1847,62.223,419298.0
2020-05-22 15:50:00,81.27,81.28,81.22,81.25,512919.0,62.223,62.2307,62.1847,62.2077,512919.0
2020-05-26 09:30:00,81.83,81.91,81.82,81.87,848536.0,62.6518,62.713,62.6441,62.6824,848536.0
2020-05-26 09:40:00,81.87,82.06,81.86,82.04,3012725.0,62.6824,62.8279,62.6747,62.8125,3012725.0
2020-05-26 09:50:00,82.05,82.13,82.01,82.07,1673297.0,62.8202,62.8815,62.7896,62.8355,1673297.0
2020-05-26 10:00:00,82.06,82.1,82.03,82.08,527779.0,62.8279,62.8585,62.8049,62.8432,527779.0
2020-05-26 10:10:00,82.07,82.12,82.03,82.11,471133.0,62.8355,62.8738,62.8049,62.8661,471133.0
2020-05-26 10:20:00,82.11,82.14,82.09,82.14,507603.0,62.8661,62.8891,62.8508,62.8891,507603.0
2020-05-26 10:30:00,82.13,82.14,82.1,82.11,330406.0,62.8815,62.8891,62.8585,62.8661,330406.0
2020-05-26 10:40:00,82.11,82.11,82.05,82.09,736856.0,62.8661,62.8661,62.8202,62.8508,736856.0
2020-05-26 10:50:00,82.09,82.1,82.04,82.05,360442.0,62.8508,62.8585,62.8125,62.8202,360442.0
2020-05-26 11:00:00,82.05,82.06,82.01,82.05,550796.0,62.8202,62.8279,62.7896,62.8202,550796.0
2020-05-26 11:10:00,82.05,82.08,82.04,82.06,501283.0,62.8202,62.8432,62.8125,62.8279,501283.0
2020-05-26 11:20:00,82.05,82.06,81.94,81.98,712078.0,62.8202,62.8279,62.736,62.7666,712078.0
2020-05-26 11:30:00,81.98,82.03,81.96,82.01,820571.0,62.7666,62.8049,62.7513,62.7896,820571.0
2020-05-26 11:40:00,82.01,82.02,81.95,81.98,907270.0,62.7896,62.7972,62.7436,62.7666,907270.0
2020-05-26 11:50:00,81.98,82.01,81.95,82.01,680374.0,62.7666,62.7896,62.7436,62.7896,680374.0
2020-05-26 12:00:00,82.01,82.02,81.97,82.01,256321.0,62.7896,62.7972,62.759,62.7896,256321.0
2020-05-26 12:10:00,82.02,82.05,82.0,82.01,348632.0,62.7972,62.8202,62.7819,62.7896,348632.0
2020-05-26 12:20:00,82.01,82.02,81.97,82.01,271321.0,62.7896,62.7972,62.759,62.7896,271321.0
2020-05-26 12:30:00,82.01,82.06,82.01,82.06,542672.0,62.7896,62.8279,62.7896,62.8279,542672.0
2020-05-26 12:40:00,82.06,82.07,82.05,82.07,188963.0,62.8279,62.8355,62.8202,62.8355,188963.0
2020-05-26 12:50:00,82.07,82.09,82.06,82.09,138832.0,62.8355,62.8508,62.8279,62.8508,138832.0
2020-05-26 13:00:00,82.09,82.1,82.07,82.09,186182.0,62.8508,62.8585,62.8355,62.8508,186182.0
2020-05-26 13:10:00,82.09,82.1,82.06,82.08,135441.0,62.8508,62.8585,62.8279,62.8432,135441.0
2020-05-26 13:20:00,82.08,82.09,82.07,82.09,130462.0,62.8432,62.8508,62.8355,62.8508,130462.0
2020-05-26 13:30:00,82.09,82.09,82.08,82.09,213696.0,62.8508,62.8508,62.8432,62.8508,213696.0
2020-05-26 13:40:00,82.09,82.09,82.08,82.09,296588.0,62.8508,62.8508,62.8432,62.8508,296588.0
2020-05-26 13:50:00,82.09,82.09,82.07,82.08,600496.0,62.8508,62.8508,62.8355,62.8432,600496.0
2020-05-26 14:00:00,82.08,82.09,82.05,82.06,169599.0,62.8432,62.8508,62.8202,62.8279,169599.0
2020-05-26 14:10:00,82.06,82.06,82.04,82.06,121892.0,62.8279,62.8279,62.8125,62.8279,121892.0
2020-05-26 14:20:00,82.06,82.07,82.05,82.07,272102.0,62.8279,62.8355,62.8202,62.8355,272102.0
2020-05-26 14:30:00,82.06,82.13,82.06,82.11,1596845.0,62.8279,62.8815,62.8279,62.8661,1596845.0
2020-05-26 14:40:00,82.11,82.13,82.09,82.13,509500.0,62.8661,62.8815,62.8508,62.8815,509500.0
2020-05-26 14:50:00,82.13,82.15,82.12,82.13,407859.0,62.8815,62.8968,62.8738,62.8815,407859.0
2020-05-26 15:00:00,82.13,82.16,82.09,82.09,340750.0,62.8815,62.9044,62.8508,62.8508,340750.0
2020-05-26 15:10:00,82.09,82.13,82.09,82.11,243034.0,62.8508,62.8815,62.8508,62.8661,243034.0
2020-05-26 15:20:00,82.11,82.14,82.06,82.08,480396.0,62.8661,62.8891,62.8279,62.8432,480396.0
2020-05-26 15:30:00,82.07,82.09,81.97,82.03,520590.0,62.8355,62.8508,62.759,62.8049,520590.0
2020-05-26 15:40:00,82.03,82.04,81.92,81.92,709299.0,62.8049,62.8125,62.7207,62.7207,709299.0
2020-05-26 15:50:00,81.92,81.96,81.83,81.87,3273018.0,62.7207,62.7513,62.6518,62.6824,3273018.0
2020-05-27 09:30:00,82.42,82.45,82.1,82.1,1370846.0,63.1035,63.1265,62.8585,62.8585,1370846.0
2020-05-27 09:40:00,82.1,82.17,82.02,82.03,322066.0,62.8585,62.9121,62.7972,62.8049,322066.0
2020-05-27 09:50:00,82.03,82.07,81.92,82.0,377218.0,62.8049,62.8355,62.7207,62.7819,377218.0
2020-05-27 10:00:00,82.0,82.05,81.94,82.01,355949.0,62.7819,62.8202,62.736,62.7896,355949.0
2020-05-27 10:10:00,82.02,82.16,82.01,82.11,430899.0,62.7972,62.9044,62.7896,62.8661,430899.0
2020-05-27 10:20:00,82.11,82.12,81.98,82.06,642384.0,62.8661,62.8738,62.7666,62.8279,642384.0
2020-05-27 10:30:00,82.06,82.06,81.9,81.92,298519.0,62.8279,62.8279,62.7054,62.7207,298519.0
2020-05-27 10:40:00,81.91,81.92,81.65,81.67,756149.0,62.713,62.7207,62.5139,62.5293,756149.0
2020-05-27 10:50:00,81.68,81.81,81.67,81.8,667954.0,62.5369,62.6365,62.5293,62.6288,667954.0
2020-05-27 11:00:00,81.79,81.95,81.74,81.91,428459.0,62.6211,62.7436,62.5829,62.713,428459.0
2020-05-27 11:10:00,81.91,81.96,81.85,81.94,479735.0,62.713,62.7513,62.6671,62.736,479735.0
2020-05-27 11:20:00,81.93,81.95,81.88,81.94,221695.0,62.7283,62.7436,62.69,62.736,221695.0
2020-05-27 11:30:00,81.95,82.01,81.79,81.88,403403.0,62.7436,62.7896,62.6211,62.69,403403.0
2020-05-27 11:40:00,81.87,81.98,81.85,81.97,460236.0,62.6824,62.7666,62.6671,62.759,460236.0
2020-05-27 11:50:00,81.96,81.99,81.9,81.95,242381.0,62.7513,62.7743,62.7054,62.7436,242381.0
2020-05-27 12:00:00,81.95,82.01,81.92,82.0,488915.0,62.7436,62.7896,62.7207,62.7819,488915.0
2020-05-27 12:10:00,82.0,82.01,81.96,81.98,694768.0,62.7819,62.7896,62.7513,62.7666,694768.0
2020-05-27 12:20:00,81.98,81.99,81.9,81.92,616534.0,62.7666,62.7743,62.7054,62.7207,616534.0
2020-05-27 12:30:00,81.93,82.02,81.89,82.01,179814.0,62.7283,62.7972,62.6977,62.7896,179814.0
2020-05-27 12:40:00,82.01,82.06,81.98,82.01,238585.0,62.7896,62.8279,62.7666,62.7896,238585.0
2020-05-27 12:50:00,82.01,82.06,81.98,82.0,654465.0,62.7896,62.8279,62.7666,62.7819,654465.0
2020-05-27 13:00:00,82.0,82.04,81.91,81.98,238549.0,62.7819,62.8125,62.713,62.7666,238549.0
2020-05-27 13:10:00,81.99,82.0,81.95,81.98,290874.0,62.7743,62.7819,62.7436,62.7666,290874.0
2020-05-27 13:20:00,81.99,82.02,81.93,81.95,204878.0,62.7743,62.7972,62.7283,62.7436,204878.0
2020-05-27 13:30:00,81.96,81.96,81.87,81.96,234506.0,62.7513,62.7513,62.6824,62.7513,234506.0
2020-05-27 13:40:00,81.97,81.97,81.9,81.93,340310.0,62.759,62.759,62.7054,62.7283,340310.0
2020-05-27 13:50:00,81.93,81.95,81.91,81.94,228651.0,62.7283,62.7436,62.713,62.736,228651.0
2020-05-27 14:00:00,81.94,82.04,81.93,82.02,544965.0,62.736,62.8125,62.7283,62.7972,544965.0
2020-05-27 14:10:00,82.02,82.07,82.01,82.04,152483.0,62.7972,62.8355,62.7896,62.8125,152483.0
2020-05-27 14:20:00,82.04,82.06,81.98,82.03,490757.0,62.8125,62.8279,62.7666,62.8049,490757.0
2020-05-27 14:30:00,82.04,82.07,82.0,82.01,224368.0,62.8125,62.8355,62.7819,62.7896,224368.0
2020-05-27 14:40:00,82.02,82.02,81.95,81.98,737648.0,62.7972,62.7972,62.7436,62.7666,737648.0
2020-05-27 14:50:00,81.99,82.02,81.97,81.98,400087.0,62.7743,62.7972,62.759,62.7666,400087.0
2020-05-27 15:00:00,81.98,81.99,81.93,81.95,342023.0,62.7666,62.7743,62.7283,62.7436,342023.0
2020-05-27 15:10:00,81.95,82.0,81.92,81.97,821755.0,62.7436,62.7819,62.7207,62.759,821755.0
2020-05-27 15:20:00,81.97,82.04,81.97,82.03,632548.0,62.759,62.8125,62.759,62.8049,632548.0
2020-05-27 15:30:00,82.02,82.02,81.95,81.99,554931.0,62.7972,62.7972,62.7436,62.7743,554931.0
2020-05-27 15:40:00,81.99,82.04,81.96,81.98,926672.0,62.7743,62.8125,62.7513,62.7666,926672.0
2020-05-27 15:50:00,81.99,82.02,81.97,82.02,2350166.0,62.7743,62.7972,62.759,62.7972,2350166.0
2020-05-28 09:30:00,82.13,82.2,81.94,81.98,697994.0,62.8815,62.935,62.736,62.7666,697994.0
2020-05-28 09:40:00,81.98,82.1,81.96,81.99,446664.0,62.7666,62.8585,62.7513,62.7743,446664.0
2020-05-28 09:50:00,82.0,82.08,82.0,82.08,439916.0,62.7819,62.8432,62.7819,62.8432,439916.0
2020-05-28 10:00:00,82.08,82.14,82.0,82.11,378361.0,62.8432,62.8891,62.7819,62.8661,378361.0
2020-05-28 10:10:00,82.12,82.17,82.02,82.06,504202.0,62.8738,62.9121,62.7972,62.8279,504202.0
2020-05-28 10:20:00,82.06,82.16,82.06,82.14,492038.0,62.8279,62.9044,62.8279,62.8891,492038.0
2020-05-28 10:30:00,82.14,82.2,82.13,82.2,446931.0,62.8891,62.935,62.8815,62.935,446931.0
2020-05-28 10:40:00,82.2,82.25,82.19,82.24,388535.0,62.935,62.9733,62.9274,62.9657,388535.0
2020-05-28 10:50:00,82.24,82.26,82.19,82.25,443186.0,62.9657,62.981,62.9274,62.9733,443186.0
2020-05-28 11:00:00,82.25,82.27,82.18,82.19,415757.0,62.9733,62.9886,62.9197,62.9274,415757.0
2020-05-28 11:10:00,82.19,82.21,82.16,82.17,775505.0,62.9274,62.9427,62.9044,62.9121,775505.0
2020-05-28 11:20:00,82.17,82.21,82.12,82.21,388174.0,62.9121,62.9427,62.8738,62.9427,388174.0
2020-05-28 11:30:00,82.21,82.23,82.18,82.2,408923.0,62.9427,62.958,62.9197,62.935,408923.0
2020-05-28 11:40:00,82.2,82.24,82.17,82.23,286545.0,62.935,62.9657,62.9121,62.958,286545.0
2020-05-28 11:50:00,82.24,82.27,82.23,82.26,280144.0,62.9657,62.9886,62.958,62.981,280144.0
2020-05-28 12:00:00,82.26,82.29,82.25,82.28,226899.0,62.981,63.004,62.9733,62.9963,226899.0
2020-05-28 12:10:00,82.28,82.32,82.27,82.31,113787.0,62.9963,63.0269,62.9886,63.0193,113787.0
2020-05-28 12:20:00,82.31,82.33,82.3,82.31,262730.0,63.0193,63.0346,63.0116,63.0193,262730.0
2020-05-28 12:30:00,82.32,82.42,82.31,82.4,289690.0,63.0269,63.1035,63.0193,63.0882,289690.0
2020-05-28 12:40:00,82.41,82.47,82.4,82.45,425182.0,63.0958,63.1418,63.0882,63.1265,425182.0
2020-05-28 12:50:00,82.44,82.45,82.41,82.42,656001.0,63.1188,63.1265,63.0958,63.1035,656001.0
2020-05-28 13:00:00,82.43,82.47,82.42,82.47,255066.0,63.1111,63.1418,63.1035,63.1418,255066.0
2020-05-28 13:10:00,82.47,82.49,82.45,82.45,564189.0,63.1418,63.1571,63.1265,63.1265,564189.0
2020-05-28 13:20:00,82.45,82.52,82.45,82.52,219979.0,63.1265,63.1801,63.1265,63.1801,219979.0
2020-05-28 13:30:00,82.52,82.55,82.51,82.55,191664.0,63.1801,63.203,63.1724,63.203,191664.0
2020-05-28 13:40:00,82.55,82.55,82.48,82.48,356201.0,63.203,63.203,63.1494,63.1494,356201.0
2020-05-28 13:50:00,82.48,82.51,82.42,82.49,816887.0,63.1494,63.1724,63.1035,63.1571,816887.0
2020-05-28 14:00:00,82.48,82.52,82.48,82.49,327146.0,63.1494,63.1801,63.1494,63.1571,327146.0
2020-05-28 14:10:00,82.49,82.51,82.43,82.5,591733.0,63.1571,63.1724,63.1111,63.1647,591733.0
2020-05-28 14:20:00,82.5,82.51,82.42,82.42,351945.0,63.1647,63.1724,63.1035,63.1035,351945.0
2020-05-28 14:30:00,82.42,82.47,82.41,82.43,457779.0,63.1035,63.1418,63.0958,63.1111,457779.0
2020-05-28 14:40:00,82.43,82.44,82.39,82.4,446531.0,63.1111,63.1188,63.0805,63.0882,446531.0
2020-05-28 14:50:00,82.4,82.41,82.3,82.31,1201209.0,63.0882,63.0958,63.0116,63.0193,1201209.0
2020-05-28 15:00:00,82.31,82.37,82.29,82.36,1225857.0,63.0193,63.0652,63.004,63.0575,1225857.0
2020-05-28 15:10:00,82.36,82.39,82.22,82.23,642163.0,63.0575,63.0805,62.9504,62.958,642163.0
2020-05-28 15:20:00,82.23,82.27,82.17,82.17,446541.0,62.958,62.9886,62.9121,62.9121,446541.0
2020-05-28 15:30:00,82.17,82.2,82.08,82.13,821946.0,62.9121,62.935,62.8432,62.8815,821946.0
2020-05-28 15:40:00,82.13,82.14,82.03,82.05,1276076.0,62.8815,62.8891,62.8049,62.8202,1276076.0
2020-05-28 15:50:00,82.04,82.15,82.02,82.07,2283387.0,62.8125,62.8968,62.7972,62.8355,2283387.0
2020-05-29 09:30:00,82.05,82.13,81.97,82.1,326375.0,62.8202,62.8815,62.759,62.8585,326375.0
2020-05-29 09:40:00,82.09,82.21,82.06,82.15,732382.0,62.8508,62.9427,62.8279,62.8968,732382.0
2020-05-29 09:50:00,82.16,82.19,82.06,82.11,172390.0,62.9044,62.9274,62.8279,62.8661,172390.0
2020-05-29 10:00:00,82.11,82.2,82.09,82.11,474162.0,62.8661,62.935,62.8508,62.8661,474162.0
2020-05-29 10:10:00,82.11,82.21,82.1,82.19,511226.0,62.8661,62.9427,62.8585,62.9274,511226.0
2020-05-29 10:20:00,82.19,82.19,82.06,82.11,432851.0,62.9274,62.9274,62.8279,62.8661,432851.0
2020-05-29 10:30:00,82.12,82.17,82.07,82.12,395584.0,62.8738,62.9121,62.8355,62.8738,395584.0
2020-05-29 10:40:00,82.12,82.16,81.98,81.99,1237219.0,62.8738,62.9044,62.7666,62.7743,1237219.0
2020-05-29 10:50:00,82.0,82.0,81.9,81.98,679742.0,62.7819,62.7819,62.7054,62.7666,679742.0
2020-05-29 11:00:00,81.98,82.06,81.88,82.01,750733.0,62.7666,62.8279,62.69,62.7896,750733.0
2020-05-29 11:10:00,82.0,82.11,81.99,82.05,347704.0,62.7819,62.8661,62.7743,62.8202,347704.0
2020-05-29 11:20:00,82.06,82.13,82.03,82.09,357336.0,62.8279,62.8815,62.8049,62.8508,357336.0
2020-05-29 11:30:00,82.09,82.12,82.02,82.07,520205.0,62.8508,62.8738,62.7972,62.8355,520205.0
2020-05-29 11:40:00,82.08,82.15,82.05,82.15,462462.0,62.8432,62.8968,62.8202,62.8968,462462.0
2020-05-29 11:50:00,82.14,82.17,82.11,82.15,352019.0,62.8891,62.9121,62.8661,62.8968,352019.0
2020-05-29 12:00:00,82.15,82.15,82.11,82.12,258843.0,62.8968,62.8968,62.8661,62.8738,258843.0
2020-05-29 12:10:00,82.12,82.15,82.04,82.05,757939.0,62.8738,62.8968,62.8125,62.8202,757939.0
2020-05-29 12:20:00,82.05,82.17,82.04,82.15,467704.0,62.8202,62.9121,62.8125,62.8968,467704.0
2020-05-29 12:30:00,82.15,82.22,82.1,82.16,476841.0,62.8968,62.9504,62.8585,62.9044,476841.0
2020-05-29 12:40:00,82.16,82.19,82.14,82.17,424608.0,62.9044,62.9274,62.8891,62.9121,424608.0
2020-05-29 12:50:00,82.16,82.27,82.09,82.17,1010748.0,62.9044,62.9886,62.8508,62.9121,1010748.0
2020-05-29 13:00:00,82.17,82.2,82.13,82.18,385188.0,62.9121,62.935,62.8815,62.9197,385188.0
2020-05-29 13:10:00,82.18,82.21,82.12,82.13,272472.0,62.9197,62.9427,62.8738,62.8815,272472.0
2020-05-29 13:20:00,82.13,82.14,82.12,82.14,430097.0,62.8815,62.8891,62.8738,62.8891,430097.0
2020-05-29 13:30:00,82.13,82.19,82.1,82.11,442367.0,62.8815,62.9274,62.8585,62.8661,442367.0
2020-05-29 13:40:00,82.12,82.12,82.08,82.11,583376.0,62.8738,62.8738,62.8432,62.8661,583376.0
2020-05-29 13:50:00,82.11,82.17,82.1,82.17,613611.0,62.8661,62.9121,62.8585,62.9121,613611.0
2020-05-29 14:00:00,82.17,82.28,82.15,82.27,670503.0,62.9121,62.9963,62.8968,62.9886,670503.0
2020-05-29 14:10:00,82.28,82.34,82.24,82.27,1153925.0,62.9963,63.0422,62.9657,62.9886,1153925.0
2020-05-29 14:20:00,82.27,82.53,82.26,82.5,794478.0,62.9886,63.1877,62.981,63.1647,794478.0
2020-05-29 14:30:00,82.5,82.5,82.39,82.39,370635.0,63.1647,63.1647,63.0805,63.0805,370635.0
2020-05-29 14:40:00,82.4,82.4,82.29,82.3,413405.0,63.0882,63.0882,63.004,63.0116,413405.0
2020-05-29 14:50:00,82.3,82.51,82.11,82.51,1256668.0,63.0116,63.1724,62.8661,63.1724,1256668.0
2020-05-29 15:00:00,82.51,82.62,82.51,82.56,767784.0,63.1724,63.2566,63.1724,63.2107,767784.0
2020-05-29 15:10:00,82.56,82.58,82.43,82.47,632739.0,63.2107,63.226,63.1111,63.1418,632739.0
2020-05-29 15:20:00,82.48,82.49,82.36,82.38,978021.0,63.1494,63.1571,63.0575,63.0729,978021.0
2020-05-29 15:30:00,82.38,82.46,82.36,82.36,707961.0,63.0729,63.1341,63.0575,63.0575,707961.0
2020-05-29 15:40:00,82.37,82.39,82.29,82.31,1020886.0,63.0652,63.0805,63.004,63.0193,1020886.0
2020-05-29 15:50:00,82.32,82.47,82.31,82.47,3142787.0,63.0269,63.1418,63.0193,63.1418,3142787.0
2020-06-01 09:30:00,81.94,82.02,81.81,81.97,798277.0,62.9791,63.0406,62.8792,63.0022,798277.0
2020-06-01 09:40:00,81.97,82.07,81.97,82.03,823494.0,63.0022,63.079,63.0022,63.0483,823494.0
2020-06-01 09:50:00,82.03,82.06,81.98,82.0,294066.0,63.0483,63.0713,63.0098,63.0252,294066.0
2020-06-01 10:00:00,82.01,82.07,81.93,82.04,378785.0,63.0329,63.079,62.9714,63.056,378785.0
2020-06-01 10:10:00,82.03,82.09,82.0,82.05,398948.0,63.0483,63.0944,63.0252,63.0636,398948.0
2020-06-01 10:20:00,82.04,82.12,82.02,82.12,223211.0,63.056,63.1175,63.0406,63.1175,223211.0
2020-06-01 10:30:00,82.12,82.17,82.11,82.16,218634.0,63.1175,63.1559,63.1098,63.1482,218634.0
2020-06-01 10:40:00,82.15,82.16,82.08,82.08,398190.0,63.1405,63.1482,63.0867,63.0867,398190.0
2020-06-01 10:50:00,82.08,82.11,82.01,82.11,2513148.0,63.0867,63.1098,63.0329,63.1098,2513148.0
2020-06-01 11:00:00,82.06,82.09,82.02,82.06,295102.0,63.0713,63.0944,63.0406,63.0713,295102.0
2020-06-01 11:10:00,82.06,82.14,82.04,82.14,277171.0,63.0713,63.1328,63.056,63.1328,277171.0
2020-06-01 11:20:00,82.13,82.16,82.05,82.07,303775.0,63.1251,63.1482,63.0636,63.079,303775.0
2020-06-01 11:30:00,82.07,82.14,82.06,82.13,559488.0,63.079,63.1328,63.0713,63.1251,559488.0
2020-06-01 11:40:00,82.13,82.18,82.12,82.17,337600.0,63.1251,63.1636,63.1175,63.1559,337600.0
2020-06-01 11:50:00,82.17,82.18,82.16,82.16,778814.0,63.1559,63.1636,63.1482,63.1482,778814.0
2020-06-01 12:00:00,82.17,82.18,82.16,82.17,397344.0,63.1559,63.1636,63.1482,63.1559,397344.0
2020-06-01 12:10:00,82.17,82.24,82.16,82.23,263741.0,63.1559,63.2097,63.1482,63.202,263741.0
2020-06-01 12:20:00,82.22,82.27,82.22,82.27,305146.0,63.1943,63.2327,63.1943,63.2327,305146.0
2020-06-01 12:30:00,82.27,82.29,82.26,82.28,486538.0,63.2327,63.2481,63.2251,63.2404,486538.0
2020-06-01 12:40:00,82.28,82.32,82.27,82.32,191160.0,63.2404,63.2712,63.2327,63.2712,191160.0
2020-06-01 12:50:00,82.32,82.35,82.31,82.35,257295.0,63.2712,63.2942,63.2635,63.2942,257295.0
2020-06-01 13:00:00,82.35,82.41,82.34,82.41,532228.0,63.2942,63.3403,63.2865,63.3403,532228.0
2020-06-01 13:10:00,82.41,82.42,82.4,82.42,277548.0,63.3403,63.348,63.3327,63.348,277548.0
2020-06-01 13:20:00,82.42,82.47,82.41,82.47,280442.0,63.348,63.3865,63.3403,63.3865,280442.0
2020-06-01 13:30:00,82.46,82.52,82.46,82.52,733169.0,63.3788,63.4249,63.3788,63.4249,733169.0
2020-06-01 13:40:00,82.52,82.53,82.51,82.53,299535.0,63.4249,63.4326,63.4172,63.4326,299535.0
2020-06-01 13:50:00,82.53,82.54,82.51,82.53,660517.0,63.4326,63.4403,63.4172,63.4326,660517.0
2020-06-01 14:00:00,82.53,82.56,82.52,82.56,399705.0,63.4326,63.4556,63.4249,63.4556,399705.0
2020-06-01 14:10:00,82.56,82.6,82.56,82.59,634381.0,63.4556,63.4864,63.4556,63.4787,634381.0
2020-06-01 14:20:00,82.59,82.63,82.59,82.63,768132.0,63.4787,63.5094,63.4787,63.5094,768132.0
2020-06-01 14:30:00,82.62,82.7,82.61,82.65,2099744.0,63.5018,63.5632,63.4941,63.5248,2099744.0
2020-06-01 14:40:00,82.65,82.65,82.62,82.63,565004.0,63.5248,63.5248,63.5018,63.5094,565004.0
2020-06-01 14:50:00,82.63,82.65,82.62,82.65,533086.0,63.5094,63.5248,63.5018,63.5248,533086.0
2020-06-01 15:00:00,82.65,82.67,82.63,82.64,841139.0,63.5248,63.5402,63.5094,63.5171,841139.0
2020-06-01 15:10:00,82.64,82.64,82.55,82.59,963482.0,63.5171,63.5171,63.4479,63.4787,963482.0
2020-06-01 15:20:00,82.59,82.61,82.56,82.6,844010.0,63.4787,63.4941,63.4556,63.4864,844010.0
2020-06-01 15:30:00,82.6,82.7,82.59,82.7,959357.0,63.4864,63.5632,63.4787,63.5632,959357.0
2020-06-01 15:40:00,82.7,82.71,82.63,82.69,1688353.0,63.5632,63.5709,63.5094,63.5556,1688353.0
2020-06-01 15:50:00,82.68,82.75,82.67,82.73,4112395.0,63.5479,63.6017,63.5402,63.5863,4112395.0
2020-06-02 09:30:00,82.85,82.86,82.62,82.72,729464.0,63.6785,63.6862,63.5018,63.5786,729464.0
2020-06-02 09:40:00,82.71,82.83,82.68,82.83,772014.0,63.5709,63.6632,63.5479,63.6632,772014.0
2020-06-02 09:50:00,82.83,82.89,82.82,82.89,482439.0,63.6632,63.7093,63.6555,63.7093,482439.0
2020-06-02 10:00:00,82.89,82.99,82.88,82.99,4006650.0,63.7093,63.7861,63.7016,63.7861,4006650.0
2020-06-02 10:10:00,82.99,83.05,82.98,83.05,1018070.0,63.7861,63.8322,63.7784,63.8322,1018070.0
2020-06-02 10:20:00,83.05,83.15,83.02,83.13,1081362.0,63.8322,63.9091,63.8092,63.8937,1081362.0
2020-06-02 10:30:00,83.14,83.17,83.07,83.1,1064398.0,63.9014,63.9245,63.8476,63.8707,1064398.0
2020-06-02 10:40:00,83.1,83.13,83.06,83.09,1226204.0,63.8707,63.8937,63.8399,63.863,1226204.0
2020-06-02 10:50:00,83.09,83.15,83.04,83.08,829801.0,63.863,63.9091,63.8246,63.8553,829801.0
2020-06-02 11:00:00,83.08,83.11,82.97,83.0,715965.0,63.8553,63.8784,63.7708,63.7938,715965.0
2020-06-02 11:10:00,82.99,83.12,82.97,83.11,1020538.0,63.7861,63.8861,63.7708,63.8784,1020538.0
2020-06-02 11:20:00,83.11,83.17,83.09,83.12,503497.0,63.8784,63.9245,63.863,63.8861,503497.0
2020-06-02 11:30:00,83.13,83.16,83.06,83.06,449978.0,63.8937,63.9168,63.8399,63.8399,449978.0
2020-06-02 11:40:00,83.06,83.14,83.06,83.13,575931.0,63.8399,63.9014,63.8399,63.8937,575931.0
2020-06-02 11:50:00,83.13,83.15,83.08,83.15,429802.0,63.8937,63.9091,63.8553,63.9091,429802.0
2020-06-02 12:00:00,83.15,83.23,83.14,83.23,387243.0,63.9091,63.9706,63.9014,63.9706,387243.0
2020-06-02 12:10:00,83.23,83.36,83.21,83.34,689053.0,63.9706,64.0705,63.9552,64.0551,689053.0
2020-06-02 12:20:00,83.34,83.4,83.33,83.4,711081.0,64.0551,64.1013,64.0475,64.1013,711081.0
2020-06-02 12:30:00,83.4,83.48,83.39,83.48,528366.0,64.1013,64.1627,64.0936,64.1627,528366.0
2020-06-02 12:40:00,83.48,83.54,83.47,83.52,649140.0,64.1627,64.2089,64.1551,64.1935,649140.0
2020-06-02 12:50:00,83.52,83.52,83.35,83.37,613325.0,64.1935,64.1935,64.0628,64.0782,613325.0
2020-06-02 13:00:00,83.37,83.39,83.36,83.39,648525.0,64.0782,64.0936,64.0705,64.0936,648525.0
2020-06-02 13:10:00,83.39,83.43,83.38,83.42,600491.0,64.0936,64.1243,64.0859,64.1166,600491.0
2020-06-02 13:20:00,83.42,83.43,83.38,83.39,592385.0,64.1166,64.1243,64.0859,64.0936,592385.0
2020-06-02 13:30:00,83.39,83.41,83.37,83.41,384076.0,64.0936,64.1089,64.0782,64.1089,384076.0
2020-06-02 13:40:00,83.41,83.42,83.39,83.41,293679.0,64.1089,64.1166,64.0936,64.1089,293679.0
2020-06-02 13:50:00,83.41,83.43,83.41,83.42,172797.0,64.1089,64.1243,64.1089,64.1166,172797.0
2020-06-02 14:00:00,83.42,83.44,83.39,83.4,300140.0,64.1166,64.132,64.0936,64.1013,300140.0
2020-06-02 14:10:00,83.4,83.48,83.39,83.48,390600.0,64.1013,64.1627,64.0936,64.1627,390600.0
2020-06-02 14:20:00,83.48,83.53,83.47,83.52,901106.0,64.1627,64.2012,64.1551,64.1935,901106.0
2020-06-02 14:30:00,83.52,83.53,83.36,83.38,966946.0,64.1935,64.2012,64.0705,64.0859,966946.0
2020-06-02 14:40:00,83.38,83.44,83.37,83.43,1276522.0,64.0859,64.132,64.0782,64.1243,1276522.0
2020-06-02 14:50:00,83.44,83.49,83.43,83.48,461354.0,64.132,64.1704,64.1243,64.1627,461354.0
2020-06-02 15:00:00,83.48,83.51,83.43,83.45,656567.0,64.1627,64.1858,64.1243,64.1397,656567.0
2020-06-02 15:10:00,83.45,83.46,83.42,83.43,349724.0,64.1397,64.1474,64.1166,64.1243,349724.0
2020-06-02 15:20:00,83.44,83.47,83.41,83.46,874314.0,64.132,64.1551,64.1089,64.1474,874314.0
2020-06-02 15:30:00,83.47,83.49,83.4,83.42,526125.0,64.1551,64.1704,64.1013,64.1166,526125.0
2020-06-02 15:40:00,83.43,83.5,83.42,83.5,588727.0,64.1243,64.1781,64.1166,64.1781,588727.0
2020-06-02 15:50:00,83.5,83.58,83.49,83.54,3125161.0,64.1781,64.2396,64.1704,64.2089,3125161.0
2020-06-03 09:30:00,83.88,83.93,83.78,83.92,1629307.0,64.4702,64.5086,64.3933,64.5009,1629307.0
2020-06-03 09:40:00,83.92,83.99,83.91,83.97,906721.0,64.5009,64.5547,64.4932,64.5394,906721.0
2020-06-03 09:50:00,83.97,83.99,83.91,83.97,542736.0,64.5394,64.5547,64.4932,64.5394,542736.0
2020-06-03 10:00:00,83.97,84.07,83.95,84.03,1185267.0,64.5394,64.6162,64.524,64.5855,1185267.0
2020-06-03 10:10:00,84.03,84.09,83.95,84.09,907254.0,64.5855,64.6316,64.524,64.6316,907254.0
2020-06-03 10:20:00,84.09,84.19,84.07,84.19,1258553.0,64.6316,64.7085,64.6162,64.7085,1258553.0
2020-06-03 10:30:00,84.18,84.38,84.18,84.36,2845272.0,64.7008,64.8545,64.7008,64.8391,2845272.0
2020-06-03 10:40:00,84.36,84.36,84.22,84.23,1440660.0,64.8391,64.8391,64.7315,64.7392,1440660.0
2020-06-03 10:50:00,84.24,84.31,84.21,84.29,768608.0,64.7469,64.8007,64.7238,64.7853,768608.0
2020-06-03 11:00:00,84.29,84.29,84.22,84.26,762948.0,64.7853,64.7853,64.7315,64.7623,762948.0
2020-06-03 11:10:00,84.25,84.3,84.23,84.27,677687.0,64.7546,64.793,64.7392,64.7699,677687.0
2020-06-03 11:20:00,84.27,84.32,84.24,84.27,1310980.0,64.7699,64.8084,64.7469,64.7699,1310980.0
2020-06-03 11:30:00,84.26,84.29,84.25,84.27,291494.0,64.7623,64.7853,64.7546,64.7699,291494.0
2020-06-03 11:40:00,84.27,84.27,84.21,84.22,461215.0,64.7699,64.7699,64.7238,64.7315,461215.0
2020-06-03 11:50:00,84.21,84.22,84.18,84.19,290895.0,64.7238,64.7315,64.7008,64.7085,290895.0
2020-06-03 12:00:00,84.18,84.19,84.05,84.09,1247740.0,64.7008,64.7085,64.6009,64.6316,1247740.0
2020-06-03 12:10:00,84.08,84.1,84.05,84.08,300392.0,64.6239,64.6393,64.6009,64.6239,300392.0
2020-06-03 12:20:00,84.08,84.11,84.07,84.09,1605667.0,64.6239,64.647,64.6162,64.6316,1605667.0
2020-06-03 12:30:00,84.09,84.1,84.06,84.09,472165.0,64.6316,64.6393,64.6085,64.6316,472165.0
2020-06-03 12:40:00,84.09,84.12,84.09,84.09,451665.0,64.6316,64.6547,64.6316,64.6316,451665.0
2020-06-03 12:50:00,84.09,84.11,84.08,84.09,1392181.0,64.6316,64.647,64.6239,64.6316,1392181.0
2020-06-03 13:00:00,84.09,84.1,84.05,84.06,1236703.0,64.6316,64.6393,64.6009,64.6085,1236703.0
2020-06-03 13:10:00,84.06,84.07,84.06,84.06,127004.0,64.6085,64.6162,64.6085,64.6085,127004.0
2020-06-03 13:20:00,84.06,84.11,84.06,84.09,559300.0,64.6085,64.647,64.6085,64.6316,559300.0
2020-06-03 13:30:00,84.09,84.12,84.06,84.06,245215.0,64.6316,64.6547,64.6085,64.6085,245215.0
2020-06-03 13:40:00,84.07,84.08,84.04,84.04,616297.0,64.6162,64.6239,64.5932,64.5932,616297.0
2020-06-03 13:50:00,84.04,84.08,84.02,84.08,369483.0,64.5932,64.6239,64.5778,64.6239,369483.0
2020-06-03 14:00:00,84.08,84.13,84.06,84.07,334296.0,64.6239,64.6623,64.6085,64.6162,334296.0
2020-06-03 14:10:00,84.07,84.09,84.07,84.08,127800.0,64.6162,64.6316,64.6162,64.6239,127800.0
2020-06-03 14:20:00,84.09,84.1,84.08,84.1,174176.0,64.6316,64.6393,64.6239,64.6393,174176.0
2020-06-03 14:30:00,84.1,84.15,84.09,84.13,545067.0,64.6393,64.6777,64.6316,64.6623,545067.0
2020-06-03 14:40:00,84.13,84.13,84.01,84.02,485490.0,64.6623,64.6623,64.5701,64.5778,485490.0
2020-06-03 14:50:00,84.01,84.04,83.96,83.97,627949.0,64.5701,64.5932,64.5317,64.5394,627949.0
2020-06-03 15:00:00,83.98,83.98,83.91,83.94,474464.0,64.547,64.547,64.4932,64.5163,474464.0
2020-06-03 15:10:00,83.94,83.96,83.93,83.96,382992.0,64.5163,64.5317,64.5086,64.5317,382992.0
2020-06-03 15:20:00,83.95,83.96,83.94,83.94,711550.0,64.524,64.5317,64.5163,64.5163,711550.0
2020-06-03 15:30:00,83.94,83.97,83.9,83.97,309389.0,64.5163,64.5394,64.4856,64.5394,309389.0
2020-06-03 15:40:00,83.97,84.01,83.96,84.0,1636339.0,64.5394,64.5701,64.5317,64.5624,1636339.0
2020-06-03 15:50:00,84.0,84.01,83.91,83.92,2349745.0,64.5624,64.5701,64.4932,64.5009,2349745.0
2020-06-04 09:30:00,83.84,83.9,83.65,83.71,697151.0,64.4394,64.4856,64.2934,64.3395,697151.0
2020-06-04 09:40:00,83.71,83.72,83.61,83.64,499087.0,64.3395,64.3472,64.2627,64.2857,499087.0
2020-06-04 09:50:00,83.64,83.68,83.6,83.63,294012.0,64.2857,64.3165,64.255,64.278,294012.0
2020-06-04 10:00:00,83.64,83.74,83.64,83.73,723672.0,64.2857,64.3626,64.2857,64.3549,723672.0
2020-06-04 10:10:00,83.73,83.8,83.7,83.79,692930.0,64.3549,64.4087,64.3318,64.401,692930.0
2020-06-04 10:20:00,83.79,83.85,83.75,83.84,591612.0,64.401,64.4471,64.3703,64.4394,591612.0
2020-06-04 10:30:00,83.84,83.94,83.83,83.94,548695.0,64.4394,64.5163,64.4318,64.5163,548695.0
2020-06-04 10:40:00,83.94,83.95,83.93,83.94,574926.0,64.5163,64.524,64.5086,64.5163,574926.0
2020-06-04 10:50:00,83.94,83.98,83.94,83.98,346046.0,64.5163,64.547,64.5163,64.547,346046.0
2020-06-04 11:00:00,83.98,83.98,83.93,83.94,535201.0,64.547,64.547,64.5086,64.5163,535201.0
2020-06-04 11:10:00,83.94,83.94,83.77,83.79,635631.0,64.5163,64.5163,64.3856,64.401,635631.0
2020-06-04 11:20:00,83.79,83.83,83.75,83.79,822839.0,64.401,64.4318,64.3703,64.401,822839.0
2020-06-04 11:30:00,83.79,83.81,83.74,83.8,455785.0,64.401,64.4164,64.3626,64.4087,455785.0
2020-06-04 11:40:00,83.8,83.83,83.75,83.76,242387.0,64.4087,64.4318,64.3703,64.378,242387.0
2020-06-04 11:50:00,83.76,83.77,83.72,83.73,365282.0,64.378,64.3856,64.3472,64.3549,365282.0
2020-06-04 12:00:00,83.74,83.75,83.71,83.75,453174.0,64.3626,64.3703,64.3395,64.3703,453174.0
2020-06-04 12:10:00,83.75,83.75,83.68,83.7,331771.0,64.3703,64.3703,64.3165,64.3318,331771.0
2020-06-04 12:20:00,83.7,83.73,83.66,83.67,247182.0,64.3318,64.3549,64.3011,64.3088,247182.0
2020-06-04 12:30:00,83.67,83.67,83.52,83.62,922507.0,64.3088,64.3088,64.1935,64.2704,922507.0
2020-06-04 12:40:00,83.61,83.62,83.54,83.56,277889.0,64.2627,64.2704,64.2089,64.2242,277889.0
2020-06-04 12:50:00,83.56,83.59,83.55,83.55,669964.0,64.2242,64.2473,64.2166,64.2166,669964.0
2020-06-04 13:00:00,83.55,83.63,83.54,83.63,405118.0,64.2166,64.278,64.2089,64.278,405118.0
2020-06-04 13:10:00,83.62,83.64,83.59,83.59,388182.0,64.2704,64.2857,64.2473,64.2473,388182.0
2020-06-04 13:20:00,83.59,83.65,83.58,83.64,570624.0,64.2473,64.2934,64.2396,64.2857,570624.0
2020-06-04 13:30:00,83.63,83.69,83.63,83.69,488882.0,64.278,64.3242,64.278,64.3242,488882.0
2020-06-04 13:40:00,83.68,83.74,83.68,83.72,712583.0,64.3165,64.3626,64.3165,64.3472,712583.0
2020-06-04 13:50:00,83.72,83.76,83.71,83.72,559984.0,64.3472,64.378,64.3395,64.3472,559984.0
2020-06-04 14:00:00,83.72,83.75,83.7,83.71,594848.0,64.3472,64.3703,64.3318,64.3395,594848.0
2020-06-04 14:10:00,83.7,83.77,83.7,83.77,740633.0,64.3318,64.3856,64.3318,64.3856,740633.0
2020-06-04 14:20:00,83.77,83.78,83.75,83.78,409795.0,64.3856,64.3933,64.3703,64.3933,409795.0
2020-06-04 14:30:00,83.78,83.78,83.65,83.67,719636.0,64.3933,64.3933,64.2934,64.3088,719636.0
2020-06-04 14:40:00,83.67,83.7,83.66,83.7,419136.0,64.3088,64.3318,64.3011,64.3318,419136.0
2020-06-04 14:50:00,83.7,83.71,83.61,83.63,781495.0,64.3318,64.3395,64.2627,64.278,781495.0
2020-06-04 15:00:00,83.62,83.68,83.57,83.61,802461.0,64.2704,64.3165,64.2319,64.2627,802461.0
2020-06-04 15:10:00,83.61,83.67,83.58,83.62,1928781.0,64.2627,64.3088,64.2396,64.2704,1928781.0
2020-06-04 15:20:00,83.62,83.65,83.6,83.63,1189841.0,64.2704,64.2934,64.255,64.278,1189841.0
2020-06-04 15:30:00,83.63,83.66,83.62,83.65,718550.0,64.278,64.3011,64.2704,64.2934,718550.0
2020-06-04 15:40:00,83.65,83.67,83.56,83.63,840040.0,64.2934,64.3088,64.2242,64.278,840040.0
2020-06-04 15:50:00,83.64,83.69,83.6,83.65,2918609.0,64.2857,64.3242,64.255,64.2934,2918609.0
2020-06-05 09:30:00,84.57,84.79,84.4,84.72,2512965.0,65.0005,65.1696,64.8699,65.1158,2512965.0
2020-06-05 09:40:00,84.72,84.75,84.67,84.7,1561015.0,65.1158,65.1389,65.0774,65.1004,1561015.0
2020-06-05 09:50:00,84.7,84.8,84.62,84.65,679043.0,65.1004,65.1773,65.039,65.062,679043.0
2020-06-05 10:00:00,84.65,84.83,84.65,84.8,859735.0,65.062,65.2004,65.062,65.1773,859735.0
2020-06-05 10:10:00,84.8,84.84,84.74,84.79,736273.0,65.1773,65.208,65.1312,65.1696,736273.0
2020-06-05 10:20:00,84.79,84.93,84.75,84.76,920140.0,65.1696,65.2772,65.1389,65.1466,920140.0
2020-06-05 10:30:00,84.76,84.84,84.72,84.83,585574.0,65.1466,65.208,65.1158,65.2004,585574.0
2020-06-05 10:40:00,84.82,84.85,84.78,84.84,499639.0,65.1927,65.2157,65.1619,65.208,499639.0
2020-06-05 10:50:00,84.84,84.97,84.83,84.97,519443.0,65.208,65.308,65.2004,65.308,519443.0
2020-06-05 11:00:00,84.97,85.03,84.96,85.0,610329.0,65.308,65.3541,65.3003,65.331,610329.0
2020-06-05 11:10:00,85.0,85.02,84.88,84.9,789542.0,65.331,65.3464,65.2388,65.2542,789542.0
2020-06-05 11:20:00,84.9,84.97,84.86,84.95,708714.0,65.2542,65.308,65.2234,65.2926,708714.0
2020-06-05 11:30:00,84.96,85.03,84.93,84.95,995108.0,65.3003,65.3541,65.2772,65.2926,995108.0
2020-06-05 11:40:00,84.95,84.96,84.89,84.93,481122.0,65.2926,65.3003,65.2465,65.2772,481122.0
2020-06-05 11:50:00,84.93,84.95,84.8,84.81,634523.0,65.2772,65.2926,65.1773,65.185,634523.0
2020-06-05 12:00:00,84.81,84.84,84.72,84.74,502645.0,65.185,65.208,65.1158,65.1312,502645.0
2020-06-05 12:10:00,84.74,84.77,84.65,84.67,627745.0,65.1312,65.1542,65.062,65.0774,627745.0
2020-06-05 12:20:00,84.67,84.73,84.65,84.71,672107.0,65.0774,65.1235,65.062,65.1081,672107.0
2020-06-05 12:30:00,84.71,84.75,84.7,84.74,366083.0,65.1081,65.1389,65.1004,65.1312,366083.0
2020-06-05 12:40:00,84.74,84.77,84.73,84.76,1055200.0,65.1312,65.1542,65.1235,65.1466,1055200.0
2020-06-05 12:50:00,84.76,84.77,84.73,84.77,748703.0,65.1466,65.1542,65.1235,65.1542,748703.0
2020-06-05 13:00:00,84.77,84.77,84.75,84.76,529001.0,65.1542,65.1542,65.1389,65.1466,529001.0
2020-06-05 13:10:00,84.77,84.78,84.75,84.78,258569.0,65.1542,65.1619,65.1389,65.1619,258569.0
2020-06-05 13:20:00,84.78,84.8,84.77,84.8,272615.0,65.1619,65.1773,65.1542,65.1773,272615.0
2020-06-05 13:30:00,84.8,84.8,84.76,84.77,200833.0,65.1773,65.1773,65.1466,65.1542,200833.0
2020-06-05 13:40:00,84.76,84.77,84.75,84.76,485532.0,65.1466,65.1542,65.1389,65.1466,485532.0
2020-06-05 13:50:00,84.76,84.76,84.68,84.69,405872.0,65.1466,65.1466,65.0851,65.0928,405872.0
2020-06-05 14:00:00,84.68,84.69,84.67,84.67,519309.0,65.0851,65.0928,65.0774,65.0774,519309.0
2020-06-05 14:10:00,84.67,84.68,84.59,84.61,523164.0,65.0774,65.0851,65.0159,65.0313,523164.0
2020-06-05 14:20:00,84.61,84.61,84.57,84.59,447903.0,65.0313,65.0313,65.0005,65.0159,447903.0
2020-06-05 14:30:00,84.59,84.59,84.57,84.59,728212.0,65.0159,65.0159,65.0005,65.0159,728212.0
2020-06-05 14:40:00,84.59,84.6,84.59,84.6,1830705.0,65.0159,65.0236,65.0159,65.0236,1830705.0
2020-06-05 14:50:00,84.6,84.6,84.54,84.55,576321.0,65.0236,65.0236,64.9775,64.9852,576321.0
2020-06-05 15:00:00,84.55,84.57,84.54,84.56,453917.0,64.9852,65.0005,64.9775,64.9928,453917.0
2020-06-05 15:10:00,84.56,84.57,84.55,84.56,544775.0,64.9928,65.0005,64.9852,64.9928,544775.0
2020-06-05 15:20:00,84.56,84.61,84.55,84.61,1082516.0,64.9928,65.0313,64.9852,65.0313,1082516.0
2020-06-05 15:30:00,84.61,84.61,84.58,84.6,631204.0,65.0313,65.0313,65.0082,65.0236,631204.0
2020-06-05 15:40:00,84.59,84.61,84.58,84.59,814187.0,65.0159,65.0313,65.0082,65.0159,814187.0
2020-06-05 15:50:00,84.6,84.6,84.44,84.47,1922779.0,65.0236,65.0236,64.9006,64.9237,1922779.0
2020-06-08 09:30:00,84.66,84.68,84.57,84.58,584832.0,65.0697,65.0851,65.0005,65.0082,584832.0
2020-06-08 09:40:00,84.58,84.68,84.47,84.5,888604.0,65.0082,65.0851,64.9237,64.9467,888604.0
2020-06-08 09:50:00,84.51,84.59,84.49,84.58,658647.0,64.9544,65.0159,64.939,65.0082,658647.0
2020-06-08 10:00:00,84.58,84.58,84.48,84.56,819389.0,65.0082,65.0082,64.9313,64.9928,819389.0
2020-06-08 10:10:00,84.56,84.58,84.5,84.52,974378.0,64.9928,65.0082,64.9467,64.9621,974378.0
2020-06-08 10:20:00,84.52,84.57,84.5,84.52,410814.0,64.9621,65.0005,64.9467,64.9621,410814.0
2020-06-08 10:30:00,84.53,84.54,84.38,84.4,1105219.0,64.9698,64.9775,64.8545,64.8699,1105219.0
2020-06-08 10:40:00,84.41,84.5,84.4,84.5,778281.0,64.8775,64.9467,64.8699,64.9467,778281.0
2020-06-08 10:50:00,84.5,84.5,84.44,84.47,448421.0,64.9467,64.9467,64.9006,64.9237,448421.0
2020-06-08 11:00:00,84.47,84.49,84.44,84.46,221030.0,64.9237,64.939,64.9006,64.916,221030.0
2020-06-08 11:10:00,84.46,84.52,84.45,84.52,160552.0,64.916,64.9621,64.9083,64.9621,160552.0
2020-06-08 11:20:00,84.52,84.55,84.48,84.54,325528.0,64.9621,64.9852,64.9313,64.9775,325528.0
2020-06-08 11:30:00,84.53,84.55,84.45,84.47,308036.0,64.9698,64.9852,64.9083,64.9237,308036.0
2020-06-08 11:40:00,84.47,84.51,84.45,84.51,229902.0,64.9237,64.9544,64.9083,64.9544,229902.0
2020-06-08 11:50:00,84.5,84.51,84.46,84.48,386909.0,64.9467,64.9544,64.916,64.9313,386909.0
2020-06-08 12:00:00,84.48,84.52,84.46,84.52,157235.0,64.9313,64.9621,64.916,64.9621,157235.0
2020-06-08 12:10:00,84.52,84.53,84.44,84.47,238386.0,64.9621,64.9698,64.9006,64.9237,238386.0
2020-06-08 12:20:00,84.47,84.48,84.43,84.44,200573.0,64.9237,64.9313,64.8929,64.9006,200573.0
2020-06-08 12:30:00,84.44,84.44,84.43,84.44,239523.0,64.9006,64.9006,64.8929,64.9006,239523.0
2020-06-08 12:40:00,84.44,84.44,84.39,84.42,192715.0,64.9006,64.9006,64.8622,64.8852,192715.0
2020-06-08 12:50:00,84.42,84.43,84.39,84.4,103272.0,64.8852,64.8929,64.8622,64.8699,103272.0
2020-06-08 13:00:00,84.39,84.4,84.35,84.37,256603.0,64.8622,64.8699,64.8314,64.8468,256603.0
2020-06-08 13:10:00,84.37,84.4,84.36,84.4,245416.0,64.8468,64.8699,64.8391,64.8699,245416.0
2020-06-08 13:20:00,84.4,84.4,84.36,84.4,225639.0,64.8699,64.8699,64.8391,64.8699,225639.0
2020-06-08 13:30:00,84.39,84.44,84.36,84.43,409242.0,64.8622,64.9006,64.8391,64.8929,409242.0
2020-06-08 13:40:00,84.43,84.47,84.43,84.47,190189.0,64.8929,64.9237,64.8929,64.9237,190189.0
2020-06-08 13:50:00,84.47,84.5,84.46,84.48,151995.0,64.9237,64.9467,64.916,64.9313,151995.0
2020-06-08 14:00:00,84.48,84.51,84.46,84.5,226248.0,64.9313,64.9544,64.916,64.9467,226248.0
2020-06-08 14:10:00,84.5,84.51,84.47,84.48,149782.0,64.9467,64.9544,64.9237,64.9313,149782.0
2020-06-08 14:20:00,84.48,84.53,84.47,84.48,242796.0,64.9313,64.9698,64.9237,64.9313,242796.0
2020-06-08 14:30:00,84.48,84.49,84.43,84.48,184020.0,64.9313,64.939,64.8929,64.9313,184020.0
2020-06-08 14:40:00,84.48,84.53,84.47,84.5,698087.0,64.9313,64.9698,64.9237,64.9467,698087.0
2020-06-08 14:50:00,84.51,84.51,84.46,84.48,144990.0,64.9544,64.9544,64.916,64.9313,144990.0
2020-06-08 15:00:00,84.48,84.48,84.43,84.44,171831.0,64.9313,64.9313,64.8929,64.9006,171831.0
2020-06-08 15:10:00,84.44,84.44,84.4,84.42,755781.0,64.9006,64.9006,64.8699,64.8852,755781.0
2020-06-08 15:20:00,84.43,84.48,84.42,84.45,417073.0,64.8929,64.9313,64.8852,64.9083,417073.0
2020-06-08 15:30:00,84.45,84.52,84.44,84.52,599535.0,64.9083,64.9621,64.9006,64.9621,599535.0
2020-06-08 15:40:00,84.52,84.54,84.48,84.5,331592.0,64.9621,64.9775,64.9313,64.9467,331592.0
2020-06-08 15:50:00,84.5,84.57,84.49,84.54,1215197.0,64.9467,65.0005,64.939,64.9775,1215197.0
2020-06-09 09:30:00,84.11,84.15,83.86,83.88,534362.0,64.647,64.6777,64.4548,64.4702,534362.0
2020-06-09 09:40:00,83.88,83.93,83.82,83.92,735546.0,64.4702,64.5086,64.4241,64.5009,735546.0
2020-06-09 09:50:00,83.92,84.01,83.81,83.81,1073173.0,64.5009,64.5701,64.4164,64.4164,1073173.0
2020-06-09 10:00:00,83.82,83.83,83.67,83.68,851601.0,64.4241,64.4318,64.3088,64.3165,851601.0
2020-06-09 10:10:00,83.67,83.7,83.58,83.67,672303.0,64.3088,64.3318,64.2396,64.3088,672303.0
2020-06-09 10:20:00,83.68,83.78,83.63,83.72,807140.0,64.3165,64.3933,64.278,64.3472,807140.0
2020-06-09 10:30:00,83.72,83.79,83.7,83.77,448838.0,64.3472,64.401,64.3318,64.3856,448838.0
2020-06-09 10:40:00,83.77,83.93,83.76,83.92,602305.0,64.3856,64.5086,64.378,64.5009,602305.0
2020-06-09 10:50:00,83.92,84.11,83.91,84.02,686083.0,64.5009,64.647,64.4932,64.5778,686083.0
2020-06-09 11:00:00,84.01,84.04,83.9,83.91,334236.0,64.5701,64.5932,64.4856,64.4932,334236.0
2020-06-09 11:10:00,83.91,83.91,83.69,83.8,1718332.0,64.4932,64.4932,64.3242,64.4087,1718332.0
2020-06-09 11:20:00,83.81,83.86,83.8,83.85,310213.0,64.4164,64.4548,64.4087,64.4471,310213.0
2020-06-09 11:30:00,83.85,83.87,83.81,83.83,675379.0,64.4471,64.4625,64.4164,64.4318,675379.0
2020-06-09 11:40:00,83.83,83.86,83.78,83.81,614561.0,64.4318,64.4548,64.3933,64.4164,614561.0
2020-06-09 11:50:00,83.8,83.83,83.77,83.81,195688.0,64.4087,64.4318,64.3856,64.4164,195688.0
2020-06-09 12:00:00,83.8,83.82,83.72,83.76,411402.0,64.4087,64.4241,64.3472,64.378,411402.0
2020-06-09 12:10:00,83.76,83.79,83.74,83.75,139354.0,64.378,64.401,64.3626,64.3703,139354.0
2020-06-09 12:20:00,83.75,83.78,83.73,83.75,115070.0,64.3703,64.3933,64.3549,64.3703,115070.0
2020-06-09 12:30:00,83.75,83.76,83.71,83.75,310607.0,64.3703,64.378,64.3395,64.3703,310607.0
2020-06-09 12:40:00,83.76,83.78,83.74,83.75,126745.0,64.378,64.3933,64.3626,64.3703,126745.0
2020-06-09 12:50:00,83.74,83.78,83.72,83.76,183697.0,64.3626,64.3933,64.3472,64.378,183697.0
2020-06-09 13:00:00,83.76,83.79,83.74,83.74,206605.0,64.378,64.401,64.3626,64.3626,206605.0
2020-06-09 13:10:00,83.75,83.79,83.72,83.77,328302.0,64.3703,64.401,64.3472,64.3856,328302.0
2020-06-09 13:20:00,83.77,83.83,83.77,83.81,388251.0,64.3856,64.4318,64.3856,64.4164,388251.0
2020-06-09 13:30:00,83.8,83.84,83.8,83.81,209725.0,64.4087,64.4394,64.4087,64.4164,209725.0
2020-06-09 13:40:00,83.81,83.86,83.81,83.84,388418.0,64.4164,64.4548,64.4164,64.4394,388418.0
2020-06-09 13:50:00,83.84,83.87,83.83,83.86,294042.0,64.4394,64.4625,64.4318,64.4548,294042.0
2020-06-09 14:00:00,83.85,83.88,83.82,83.84,1343768.0,64.4471,64.4702,64.4241,64.4394,1343768.0
2020-06-09 14:10:00,83.84,83.88,83.76,83.76,409049.0,64.4394,64.4702,64.378,64.378,409049.0
2020-06-09 14:20:00,83.77,83.77,83.68,83.72,244665.0,64.3856,64.3856,64.3165,64.3472,244665.0
2020-06-09 14:30:00,83.72,83.8,83.7,83.8,288510.0,64.3472,64.4087,64.3318,64.4087,288510.0
2020-06-09 14:40:00,83.8,83.85,83.77,83.83,389862.0,64.4087,64.4471,64.3856,64.4318,389862.0
2020-06-09 14:50:00,83.83,83.96,83.8,83.95,686324.0,64.4318,64.5317,64.4087,64.524,686324.0
2020-06-09 15:00:00,83.95,83.97,83.89,83.91,1055490.0,64.524,64.5394,64.4779,64.4932,1055490.0
2020-06-09 15:10:00,83.9,83.92,83.87,83.9,336993.0,64.4856,64.5009,64.4625,64.4856,336993.0
2020-06-09 15:20:00,83.9,83.92,83.85,83.91,317849.0,64.4856,64.5009,64.4471,64.4932,317849.0
2020-06-09 15:30:00,83.9,83.91,83.85,83.89,277837.0,64.4856,64.4932,64.4471,64.4779,277837.0
2020-06-09 15:40:00,83.88,83.89,83.73,83.75,664131.0,64.4702,64.4779,64.3549,64.3703,664131.0
2020-06-09 15:50:00,83.73,84.09,83.67,83.87,3905025.0,64.3549,64.6316,64.3088,64.4625,3905025.0
2020-06-10 09:30:00,83.79,83.79,83.46,83.47,455512.0,64.401,64.401,64.1474,64.1551,455512.0
2020-06-10 09:40:00,83.47,83.52,83.44,83.45,410346.0,64.1551,64.1935,64.132,64.1397,410346.0
2020-06-10 09:50:00,83.45,83.47,83.35,83.4,1092665.0,64.1397,64.1551,64.0628,64.1013,1092665.0
2020-06-10 10:00:00,83.4,83.43,83.34,83.37,574806.0,64.1013,64.1243,64.0551,64.0782,574806.0
2020-06-10 10:10:00,83.37,83.39,83.28,83.28,833130.0,64.0782,64.0936,64.009,64.009,833130.0
2020-06-10 10:20:00,83.29,83.4,83.26,83.39,787256.0,64.0167,64.1013,63.9937,64.0936,787256.0
2020-06-10 10:30:00,83.39,83.5,83.35,83.5,842888.0,64.0936,64.1781,64.0628,64.1781,842888.0
2020-06-10 10:40:00,83.5,83.5,83.4,83.41,634840.0,64.1781,64.1781,64.1013,64.1089,634840.0
2020-06-10 10:50:00,83.41,83.44,83.33,83.33,305356.0,64.1089,64.132,64.0475,64.0475,305356.0
2020-06-10 11:00:00,83.33,83.48,83.32,83.42,539655.0,64.0475,64.1627,64.0398,64.1166,539655.0
2020-06-10 11:10:00,83.43,83.51,83.39,83.51,299750.0,64.1243,64.1858,64.0936,64.1858,299750.0
2020-06-10 11:20:00,83.51,83.52,83.49,83.5,403697.0,64.1858,64.1935,64.1704,64.1781,403697.0
2020-06-10 11:30:00,83.5,83.52,83.47,83.51,649896.0,64.1781,64.1935,64.1551,64.1858,649896.0
2020-06-10 11:40:00,83.51,83.58,83.5,83.54,401097.0,64.1858,64.2396,64.1781,64.2089,401097.0
2020-06-10 11:50:00,83.55,83.63,83.53,83.57,350157.0,64.2166,64.278,64.2012,64.2319,350157.0
2020-06-10 12:00:00,83.57,83.63,83.54,83.59,292477.0,64.2319,64.278,64.2089,64.2473,292477.0
2020-06-10 12:10:00,83.59,83.62,83.54,83.56,655560.0,64.2473,64.2704,64.2089,64.2242,655560.0
2020-06-10 12:20:00,83.56,83.61,83.53,83.53,322825.0,64.2242,64.2627,64.2012,64.2012,322825.0
2020-06-10 12:30:00,83.53,83.54,83.45,83.48,627573.0,64.2012,64.2089,64.1397,64.1627,627573.0
2020-06-10 12:40:00,83.49,83.53,83.48,83.52,318804.0,64.1704,64.2012,64.1627,64.1935,318804.0
2020-06-10 12:50:00,83.51,83.52,83.47,83.48,510398.0,64.1858,64.1935,64.1551,64.1627,510398.0
2020-06-10 13:00:00,83.48,83.53,83.43,83.53,209093.0,64.1627,64.2012,64.1243,64.2012,209093.0
2020-06-10 13:10:00,83.52,83.59,83.49,83.58,174516.0,64.1935,64.2473,64.1704,64.2396,174516.0
2020-06-10 13:20:00,83.57,83.59,83.53,83.55,191692.0,64.2319,64.2473,64.2012,64.2166,191692.0
2020-06-10 13:30:00,83.55,83.58,83.54,83.55,302710.0,64.2166,64.2396,64.2089,64.2166,302710.0
2020-06-10 13:40:00,83.55,83.57,83.53,83.56,243351.0,64.2166,64.2319,64.2012,64.2242,243351.0
2020-06-10 13:50:00,83.56,83.57,83.52,83.53,308834.0,64.2242,64.2319,64.1935,64.2012,308834.0
2020-06-10 14:00:00,83.54,84.0,83.44,83.81,1344723.0,64.2089,64.5624,64.132,64.4164,1344723.0
2020-06-10 14:10:00,83.82,84.08,83.81,84.06,1444268.0,64.4241,64.6239,64.4164,64.6085,1444268.0
2020-06-10 14:20:00,84.06,84.19,83.93,84.18,733522.0,64.6085,64.7085,64.5086,64.7008,733522.0
2020-06-10 14:30:00,84.18,84.22,83.91,83.92,998736.0,64.7008,64.7315,64.4932,64.5009,998736.0
2020-06-10 14:40:00,83.91,83.96,83.73,83.77,976906.0,64.4932,64.5317,64.3549,64.3856,976906.0
2020-06-10 14:50:00,83.76,83.79,83.55,83.69,913542.0,64.378,64.401,64.2166,64.3242,913542.0
2020-06-10 15:00:00,83.69,83.8,83.56,83.77,488609.0,64.3242,64.4087,64.2242,64.3856,488609.0
2020-06-10 15:10:00,83.77,83.91,83.74,83.85,603056.0,64.3856,64.4932,64.3626,64.4471,603056.0
2020-06-10 15:20:00,83.84,84.03,83.78,84.01,695324.0,64.4394,64.5855,64.3933,64.5701,695324.0
2020-06-10 15:30:00,84.01,84.07,83.9,83.96,553409.0,64.5701,64.6162,64.4856,64.5317,553409.0
2020-06-10 15:40:00,83.95,83.97,83.78,83.81,902067.0,64.524,64.5394,64.3933,64.4164,902067.0
2020-06-10 15:50:00,83.81,83.94,83.45,83.72,4463626.0,64.4164,64.5163,64.1397,64.3472,4463626.0
2020-06-11 09:30:00,82.58,82.59,82.36,82.38,1573821.0,63.471,63.4787,63.3019,63.3173,1573821.0
2020-06-11 09:40:00,82.37,82.46,82.29,82.4,1575067.0,63.3096,63.3788,63.2481,63.3327,1575067.0
2020-06-11 09:50:00,82.4,82.6,82.35,82.56,987836.0,63.3327,63.4864,63.2942,63.4556,987836.0
2020-06-11 10:00:00,82.56,82.62,82.3,82.43,1887857.0,63.4556,63.5018,63.2558,63.3557,1887857.0
2020-06-11 10:10:00,82.42,82.57,82.39,82.48,955496.0,63.348,63.4633,63.325,63.3941,955496.0
2020-06-11 10:20:00,82.48,82.55,82.34,82.34,600868.0,63.3941,63.4479,63.2865,63.2865,600868.0
2020-06-11 10:30:00,82.34,82.44,82.31,82.31,965244.0,63.2865,63.3634,63.2635,63.2635,965244.0
2020-06-11 10:40:00,82.31,82.38,82.23,82.23,532618.0,63.2635,63.3173,63.202,63.202,532618.0
2020-06-11 10:50:00,82.24,82.26,82.14,82.15,735011.0,63.2097,63.2251,63.1328,63.1405,735011.0
2020-06-11 11:00:00,82.15,82.24,82.06,82.21,1281515.0,63.1405,63.2097,63.0713,63.1866,1281515.0
2020-06-11 11:10:00,82.21,82.27,82.1,82.26,837876.0,63.1866,63.2327,63.1021,63.2251,837876.0
2020-06-11 11:20:00,82.26,82.27,82.16,82.19,377940.0,63.2251,63.2327,63.1482,63.1713,377940.0
2020-06-11 11:30:00,82.19,82.21,82.14,82.16,1328123.0,63.1713,63.1866,63.1328,63.1482,1328123.0
2020-06-11 11:40:00,82.16,82.2,82.11,82.12,1155674.0,63.1482,63.1789,63.1098,63.1175,1155674.0
2020-06-11 11:50:00,82.11,82.21,82.11,82.2,670712.0,63.1098,63.1866,63.1098,63.1789,670712.0
2020-06-11 12:00:00,82.19,82.19,82.02,82.03,956328.0,63.1713,63.1713,63.0406,63.0483,956328.0
2020-06-11 12:10:00,82.03,82.07,81.89,81.9,804471.0,63.0483,63.079,62.9407,62.9484,804471.0
2020-06-11 12:20:00,81.9,81.94,81.74,81.78,1295359.0,62.9484,62.9791,62.8254,62.8561,1295359.0
2020-06-11 12:30:00,81.77,81.95,81.77,81.8,1110485.0,62.8484,62.9868,62.8484,62.8715,1110485.0
2020-06-11 12:40:00,81.8,81.81,81.63,81.67,619440.0,62.8715,62.8792,62.7408,62.7716,619440.0
2020-06-11 12:50:00,81.67,81.71,81.51,81.7,1041342.0,62.7716,62.8023,62.6486,62.7946,1041342.0
2020-06-11 13:00:00,81.69,82.03,81.66,81.94,1567501.0,62.787,63.0483,62.7639,62.9791,1567501.0
2020-06-11 13:10:00,81.93,82.2,81.87,82.06,637229.0,62.9714,63.1789,62.9253,63.0713,637229.0
2020-06-11 13:20:00,82.06,82.09,81.97,81.98,341260.0,63.0713,63.0944,63.0022,63.0098,341260.0
2020-06-11 13:30:00,81.98,82.04,81.93,81.93,409626.0,63.0098,63.056,62.9714,62.9714,409626.0
2020-06-11 13:40:00,81.94,81.97,81.81,81.86,1571651.0,62.9791,63.0022,62.8792,62.9176,1571651.0
2020-06-11 13:50:00,81.85,81.98,81.83,81.89,781154.0,62.9099,63.0098,62.8946,62.9407,781154.0
2020-06-11 14:00:00,81.88,81.88,81.76,81.8,940122.0,62.933,62.933,62.8408,62.8715,940122.0
2020-06-11 14:10:00,81.8,81.83,81.71,81.78,549913.0,62.8715,62.8946,62.8023,62.8561,549913.0
2020-06-11 14:20:00,81.77,81.91,81.77,81.9,442545.0,62.8484,62.956,62.8484,62.9484,442545.0
2020-06-11 14:30:00,81.9,81.93,81.75,81.75,1026226.0,62.9484,62.9714,62.8331,62.8331,1026226.0
2020-06-11 14:40:00,81.75,81.79,81.64,81.66,1109641.0,62.8331,62.8638,62.7485,62.7639,1109641.0
2020-06-11 14:50:00,81.66,81.67,81.52,81.61,382611.0,62.7639,62.7716,62.6563,62.7255,382611.0
2020-06-11 15:00:00,81.6,81.67,81.55,81.64,690612.0,62.7178,62.7716,62.6793,62.7485,690612.0
2020-06-11 15:10:00,81.63,81.72,81.5,81.62,628399.0,62.7408,62.81,62.6409,62.7332,628399.0
2020-06-11 15:20:00,81.62,81.63,81.47,81.57,746653.0,62.7332,62.7408,62.6179,62.6947,746653.0
2020-06-11 15:30:00,81.56,81.66,81.5,81.59,1005154.0,62.687,62.7639,62.6409,62.7101,1005154.0
2020-06-11 15:40:00,81.59,81.9,81.58,81.79,1592394.0,62.7101,62.9484,62.7024,62.8638,1592394.0
2020-06-11 15:50:00,81.78,81.8,81.58,81.65,1885901.0,62.8561,62.8715,62.7024,62.7562,1885901.0
2020-06-12 09:30:00,82.74,82.82,82.65,82.75,1647304.0,63.594,63.6555,63.5248,63.6017,1647304.0
2020-06-12 09:40:00,82.75,82.87,82.64,82.64,1204095.0,63.6017,63.6939,63.5171,63.5171,1204095.0
2020-06-12 09:50:00,82.65,82.71,82.63,82.66,368643.0,63.5248,63.5709,63.5094,63.5325,368643.0
2020-06-12 10:00:00,82.67,82.78,82.64,82.67,552224.0,63.5402,63.6247,63.5171,63.5402,552224.0
2020-06-12 10:10:00,82.67,82.73,82.55,82.6,620387.0,63.5402,63.5863,63.4479,63.4864,620387.0
2020-06-12 10:20:00,82.6,82.63,82.39,82.42,1095484.0,63.4864,63.5094,63.325,63.348,1095484.0
2020-06-12 10:30:00,82.42,82.52,82.21,82.21,1210562.0,63.348,63.4249,63.1866,63.1866,1210562.0
2020-06-12 10:40:00,82.21,82.41,82.21,82.33,558787.0,63.1866,63.3403,63.1866,63.2789,558787.0
2020-06-12 10:50:00,82.33,82.33,82.06,82.08,310600.0,63.2789,63.2789,63.0713,63.0867,310600.0
2020-06-12 11:00:00,82.08,82.27,81.92,82.25,1103141.0,63.0867,63.2327,62.9637,63.2174,1103141.0
2020-06-12 11:10:00,82.25,82.26,81.98,81.98,647217.0,63.2174,63.2251,63.0098,63.0098,647217.0
2020-06-12 11:20:00,81.98,82.19,81.88,82.15,1044091.0,63.0098,63.1713,62.933,63.1405,1044091.0
2020-06-12 11:30:00,82.15,82.41,82.09,82.35,455400.0,63.1405,63.3403,63.0944,63.2942,455400.0
2020-06-12 11:40:00,82.36,82.42,82.24,82.33,714488.0,63.3019,63.348,63.2097,63.2789,714488.0
2020-06-12 11:50:00,82.32,82.47,82.28,82.44,877578.0,63.2712,63.3865,63.2404,63.3634,877578.0
2020-06-12 12:00:00,82.43,82.56,82.39,82.48,511739.0,63.3557,63.4556,63.325,63.3941,511739.0
2020-06-12 12:10:00,82.48,82.58,82.37,82.56,442314.0,63.3941,63.471,63.3096,63.4556,442314.0
2020-06-12 12:20:00,82.56,82.57,82.37,82.41,203126.0,63.4556,63.4633,63.3096,63.3403,203126.0
2020-06-12 12:30:00,82.41,82.43,82.34,82.39,455780.0,63.3403,63.3557,63.2865,63.325,455780.0
2020-06-12 12:40:00,82.39,82.46,82.28,82.35,253230.0,63.325,63.3788,63.2404,63.2942,253230.0
2020-06-12 12:50:00,82.34,82.56,82.34,82.55,285826.0,63.2865,63.4556,63.2865,63.4479,285826.0
2020-06-12 13:00:00,82.56,82.61,82.39,82.44,585997.0,63.4556,63.4941,63.325,63.3634,585997.0
2020-06-12 13:10:00,82.44,82.44,82.28,82.31,533829.0,63.3634,63.3634,63.2404,63.2635,533829.0
2020-06-12 13:20:00,82.31,82.38,82.14,82.17,630712.0,63.2635,63.3173,63.1328,63.1559,630712.0
2020-06-12 13:30:00,82.17,82.21,82.02,82.06,734660.0,63.1559,63.1866,63.0406,63.0713,734660.0
2020-06-12 13:40:00,82.05,82.16,81.92,81.95,848049.0,63.0636,63.1482,62.9637,62.9868,848049.0
2020-06-12 13:50:00,81.95,82.12,81.85,81.94,810471.0,62.9868,63.1175,62.9099,62.9791,810471.0
2020-06-12 14:00:00,81.95,82.14,81.92,81.99,990115.0,62.9868,63.1328,62.9637,63.0175,990115.0
2020-06-12 14:10:00,82.0,82.21,82.0,82.04,612233.0,63.0252,63.1866,63.0252,63.056,612233.0
2020-06-12 14:20:00,82.04,82.16,82.0,82.14,810902.0,63.056,63.1482,63.0252,63.1328,810902.0
2020-06-12 14:30:00,82.14,82.33,82.13,82.18,478874.0,63.1328,63.2789,63.1251,63.1636,478874.0
2020-06-12 14:40:00,82.18,82.31,82.06,82.25,584309.0,63.1636,63.2635,63.0713,63.2174,584309.0
2020-06-12 14:50:00,82.25,82.32,82.2,82.28,1068384.0,63.2174,63.2712,63.1789,63.2404,1068384.0
2020-06-12 15:00:00,82.27,82.31,82.22,82.29,1200780.0,63.2327,63.2635,63.1943,63.2481,1200780.0
2020-06-12 15:10:00,82.29,82.4,82.26,82.31,1061702.0,63.2481,63.3327,63.2251,63.2635,1061702.0
2020-06-12 15:20:00,82.31,82.35,82.13,82.23,641288.0,63.2635,63.2942,63.1251,63.202,641288.0
2020-06-12 15:30:00,82.23,82.37,82.18,82.32,656055.0,63.202,63.3096,63.1636,63.2712,656055.0
2020-06-12 15:40:00,82.32,82.52,82.29,82.51,606364.0,63.2712,63.4249,63.2481,63.4172,606364.0
2020-06-12 15:50:00,82.52,82.56,82.39,82.45,2322096.0,63.4249,63.4556,63.325,63.3711,2322096.0
2020-06-15 09:30:00,81.9,82.09,81.72,81.99,1314953.0,62.9484,63.0944,62.81,63.0175,1314953.0
2020-06-15 09:40:00,81.98,82.1,81.86,81.87,1505585.0,63.0098,63.1021,62.9176,62.9253,1505585.0
2020-06-15 09:50:00,81.87,82.0,81.84,81.97,491340.0,62.9253,63.0252,62.9022,63.0022,491340.0
2020-06-15 10:00:00,81.97,82.14,81.9,82.14,726651.0,63.0022,63.1328,62.9484,63.1328,726651.0
2020-06-15 10:10:00,82.14,82.19,82.07,82.17,407142.0,63.1328,63.1713,63.079,63.1559,407142.0
2020-06-15 10:20:00,82.17,82.19,81.93,81.94,656946.0,63.1559,63.1713,62.9714,62.9791,656946.0
2020-06-15 10:30:00,81.93,82.06,81.91,81.94,965137.0,62.9714,63.0713,62.956,62.9791,965137.0
2020-06-15 10:40:00,81.95,82.21,81.91,82.19,702596.0,62.9868,63.1866,62.956,63.1713,702596.0
2020-06-15 10:50:00,82.19,82.28,82.14,82.16,447179.0,63.1713,63.2404,63.1328,63.1482,447179.0
2020-06-15 11:00:00,82.16,82.36,82.13,82.36,388944.0,63.1482,63.3019,63.1251,63.3019,388944.0
2020-06-15 11:10:00,82.36,82.42,82.28,82.36,379764.0,63.3019,63.348,63.2404,63.3019,379764.0
2020-06-15 11:20:00,82.36,82.49,82.33,82.39,294171.0,63.3019,63.4018,63.2789,63.325,294171.0
2020-06-15 11:30:00,82.39,82.44,82.34,82.41,546335.0,63.325,63.3634,63.2865,63.3403,546335.0
2020-06-15 11:40:00,82.41,82.44,82.28,82.33,460442.0,63.3403,63.3634,63.2404,63.2789,460442.0
2020-06-15 11:50:00,82.34,82.4,82.28,82.36,409601.0,63.2865,63.3327,63.2404,63.3019,409601.0
2020-06-15 12:00:00,82.37,82.52,82.32,82.52,904591.0,63.3096,63.4249,63.2712,63.4249,904591.0
2020-06-15 12:10:00,82.51,82.56,82.44,82.54,552592.0,63.4172,63.4556,63.3634,63.4403,552592.0
2020-06-15 12:20:00,82.53,82.59,82.5,82.54,311092.0,63.4326,63.4787,63.4095,63.4403,311092.0
2020-06-15 12:30:00,82.54,82.56,82.48,82.55,451545.0,63.4403,63.4556,63.3941,63.4479,451545.0
2020-06-15 12:40:00,82.55,82.62,82.54,82.6,377258.0,63.4479,63.5018,63.4403,63.4864,377258.0
2020-06-15 12:50:00,82.6,82.68,82.56,82.67,343897.0,63.4864,63.5479,63.4556,63.5402,343897.0
2020-06-15 13:00:00,82.67,82.75,82.64,82.75,253735.0,63.5402,63.6017,63.5171,63.6017,253735.0
2020-06-15 13:10:00,82.74,82.75,82.67,82.67,387323.0,63.594,63.6017,63.5402,63.5402,387323.0
2020-06-15 13:20:00,82.67,82.69,82.55,82.59,431572.0,63.5402,63.5556,63.4479,63.4787,431572.0
2020-06-15 13:30:00,82.59,82.68,82.53,82.63,460955.0,63.4787,63.5479,63.4326,63.5094,460955.0
2020-06-15 13:40:00,82.63,82.65,82.55,82.56,212910.0,63.5094,63.5248,63.4479,63.4556,212910.0
2020-06-15 13:50:00,82.56,82.61,82.54,82.56,275722.0,63.4556,63.4941,63.4403,63.4556,275722.0
2020-06-15 14:00:00,82.56,83.71,82.55,83.37,5308449.0,63.4556,64.3395,63.4479,64.0782,5308449.0
2020-06-15 14:10:00,83.38,83.78,83.36,83.45,2980835.0,64.0859,64.3933,64.0705,64.1397,2980835.0
2020-06-15 14:20:00,83.44,83.59,83.38,83.44,1457141.0,64.132,64.2473,64.0859,64.132,1457141.0
2020-06-15 14:30:00,83.44,83.55,83.17,83.27,1425967.0,64.132,64.2166,63.9245,64.0013,1425967.0
2020-06-15 14:40:00,83.27,83.41,83.17,83.38,1435725.0,64.0013,64.1089,63.9245,64.0859,1435725.0
2020-06-15 14:50:00,83.38,83.41,83.15,83.29,1105343.0,64.0859,64.1089,63.9091,64.0167,1105343.0
2020-06-15 15:00:00,83.29,83.42,83.28,83.4,886752.0,64.0167,64.1166,64.009,64.1013,886752.0
2020-06-15 15:10:00,83.4,83.45,83.34,83.36,767629.0,64.1013,64.1397,64.0551,64.0705,767629.0
2020-06-15 15:20:00,83.36,83.38,83.17,83.18,846669.0,64.0705,64.0859,63.9245,63.9322,846669.0
2020-06-15 15:30:00,83.17,83.21,82.93,83.02,974267.0,63.9245,63.9552,63.74,63.8092,974267.0
2020-06-15 15:40:00,83.02,83.25,82.95,83.18,1055457.0,63.8092,63.986,63.7554,63.9322,1055457.0
2020-06-15 15:50:00,83.18,83.44,83.16,83.21,2300530.0,63.9322,64.132,63.9168,63.9552,2300530.0
2020-06-16 09:30:00,84.25,84.33,83.89,84.08,2031232.0,64.7546,64.8161,64.4779,64.6239,2031232.0
2020-06-16 09:40:00,84.07,84.14,83.94,83.95,1041836.0,64.6162,64.67,64.5163,64.524,1041836.0
2020-06-16 09:50:00,83.95,84.14,83.95,84.11,1057112.0,64.524,64.67,64.524,64.647,1057112.0
2020-06-16 10:00:00,84.11,84.15,84.02,84.03,927907.0,64.647,64.6777,64.5778,64.5855,927907.0
2020-06-16 10:10:00,84.03,84.13,84.01,84.09,570530.0,64.5855,64.6623,64.5701,64.6316,570530.0
2020-06-16 10:20:00,84.09,84.24,84.04,84.22,888479.0,64.6316,64.7469,64.5932,64.7315,888479.0
2020-06-16 10:30:00,84.22,84.23,83.92,84.01,818327.0,64.7315,64.7392,64.5009,64.5701,818327.0
2020-06-16 10:40:00,84.01,84.01,83.77,83.98,1177222.0,64.5701,64.5701,64.3856,64.547,1177222.0
2020-06-16 10:50:00,83.97,83.98,83.38,83.43,1397778.0,64.5394,64.547,64.0859,64.1243,1397778.0
2020-06-16 11:00:00,83.43,83.65,83.37,83.64,1456911.0,64.1243,64.2934,64.0782,64.2857,1456911.0
2020-06-16 11:10:00,83.64,83.79,83.52,83.71,979647.0,64.2857,64.401,64.1935,64.3395,979647.0
2020-06-16 11:20:00,83.7,83.81,83.66,83.69,934006.0,64.3318,64.4164,64.3011,64.3242,934006.0
2020-06-16 11:30:00,83.7,83.82,83.58,83.7,860086.0,64.3318,64.4241,64.2396,64.3318,860086.0
2020-06-16 11:40:00,83.69,83.8,83.57,83.8,525277.0,64.3242,64.4087,64.2319,64.4087,525277.0
2020-06-16 11:50:00,83.8,83.82,83.5,83.58,646839.0,64.4087,64.4241,64.1781,64.2396,646839.0
2020-06-16 12:00:00,83.59,83.62,83.45,83.5,790420.0,64.2473,64.2704,64.1397,64.1781,790420.0
2020-06-16 12:10:00,83.5,83.6,83.45,83.54,394371.0,64.1781,64.255,64.1397,64.2089,394371.0
2020-06-16 12:20:00,83.54,83.67,83.54,83.66,210011.0,64.2089,64.3088,64.2089,64.3011,210011.0
2020-06-16 12:30:00,83.66,83.85,83.65,83.84,375667.0,64.3011,64.4471,64.2934,64.4394,375667.0
2020-06-16 12:40:00,83.84,83.85,83.65,83.66,1947934.0,64.4394,64.4471,64.2934,64.3011,1947934.0
2020-06-16 12:50:00,83.66,83.7,83.58,83.61,433404.0,64.3011,64.3318,64.2396,64.2627,433404.0
2020-06-16 13:00:00,83.62,83.65,83.55,83.61,378436.0,64.2704,64.2934,64.2166,64.2627,378436.0
2020-06-16 13:10:00,83.62,83.72,83.58,83.72,225466.0,64.2704,64.3472,64.2396,64.3472,225466.0
2020-06-16 13:20:00,83.71,83.75,83.66,83.71,218930.0,64.3395,64.3703,64.3011,64.3395,218930.0
2020-06-16 13:30:00,83.7,83.72,83.58,83.59,372906.0,64.3318,64.3472,64.2396,64.2473,372906.0
2020-06-16 13:40:00,83.59,83.69,83.59,83.65,203514.0,64.2473,64.3242,64.2473,64.2934,203514.0
2020-06-16 13:50:00,83.65,83.69,83.49,83.58,190168.0,64.2934,64.3242,64.1704,64.2396,190168.0
2020-06-16 14:00:00,83.58,83.7,83.57,83.69,489086.0,64.2396,64.3318,64.2319,64.3242,489086.0
2020-06-16 14:10:00,83.69,83.89,83.69,83.87,710083.0,64.3242,64.4779,64.3242,64.4625,710083.0
2020-06-16 14:20:00,83.87,83.88,83.59,83.69,729502.0,64.4625,64.4702,64.2473,64.3242,729502.0
2020-06-16 14:30:00,83.68,83.79,83.63,83.67,676645.0,64.3165,64.401,64.278,64.3088,676645.0
2020-06-16 14:40:00,83.68,83.7,83.6,83.68,212952.0,64.3165,64.3318,64.255,64.3165,212952.0
2020-06-16 14:50:00,83.68,83.69,83.57,83.63,317739.0,64.3165,64.3242,64.2319,64.278,317739.0
2020-06-16 15:00:00,83.63,83.64,83.4,83.44,559402.0,64.278,64.2857,64.1013,64.132,559402.0
2020-06-16 15:10:00,83.43,83.49,83.31,83.36,866987.0,64.1243,64.1704,64.0321,64.0705,866987.0
2020-06-16 15:20:00,83.36,83.5,83.36,83.47,823300.0,64.0705,64.1781,64.0705,64.1551,823300.0
2020-06-16 15:30:00,83.47,83.52,83.33,83.39,781985.0,64.1551,64.1935,64.0475,64.0936,781985.0
2020-06-16 15:40:00,83.38,83.53,83.35,83.46,1885608.0,64.0859,64.2012,64.0628,64.1474,1885608.0
2020-06-16 15:50:00,83.46,83.55,83.38,83.54,3291793.0,64.1474,64.2166,64.0859,64.2089,3291793.0
2020-06-17 09:30:00,83.52,83.59,83.34,83.35,740283.0,64.1935,64.2473,64.0551,64.0628,740283.0
2020-06-17 09:40:00,83.35,83.48,83.31,83.47,249163.0,64.0628,64.1627,64.0321,64.1551,249163.0
2020-06-17 09:50:00,83.47,83.51,83.29,83.39,626584.0,64.1551,64.1858,64.0167,64.0936,626584.0
2020-06-17 10:00:00,83.37,83.43,83.33,83.38,242579.0,64.0782,64.1243,64.0475,64.0859,242579.0
2020-06-17 10:10:00,83.38,83.46,83.28,83.31,916688.0,64.0859,64.1474,64.009,64.0321,916688.0
2020-06-17 10:20:00,83.31,83.38,83.26,83.29,679924.0,64.0321,64.0859,63.9937,64.0167,679924.0
2020-06-17 10:30:00,83.3,83.42,83.24,83.37,575566.0,64.0244,64.1166,63.9783,64.0782,575566.0
2020-06-17 10:40:00,83.38,83.41,83.33,83.39,163361.0,64.0859,64.1089,64.0475,64.0936,163361.0
2020-06-17 10:50:00,83.38,83.53,83.35,83.46,642916.0,64.0859,64.2012,64.0628,64.1474,642916.0
2020-06-17 11:00:00,83.47,83.5,83.41,83.45,571003.0,64.1551,64.1781,64.1089,64.1397,571003.0
2020-06-17 11:10:00,83.45,83.48,83.37,83.39,260577.0,64.1397,64.1627,64.0782,64.0936,260577.0
2020-06-17 11:20:00,83.39,83.39,83.31,83.34,167158.0,64.0936,64.0936,64.0321,64.0551,167158.0
2020-06-17 11:30:00,83.34,83.42,83.32,83.42,85805.0,64.0551,64.1166,64.0398,64.1166,85805.0
2020-06-17 11:40:00,83.42,83.5,83.41,83.45,548445.0,64.1166,64.1781,64.1089,64.1397,548445.0
2020-06-17 11:50:00,83.46,83.47,83.4,83.45,349260.0,64.1474,64.1551,64.1013,64.1397,349260.0
2020-06-17 12:00:00,83.45,83.46,83.41,83.45,172810.0,64.1397,64.1474,64.1089,64.1397,172810.0
2020-06-17 12:10:00,83.44,83.48,83.41,83.47,149565.0,64.132,64.1627,64.1089,64.1551,149565.0
2020-06-17 12:20:00,83.47,83.49,83.46,83.47,334094.0,64.1551,64.1704,64.1474,64.1551,334094.0
2020-06-17 12:30:00,83.47,83.52,83.47,83.52,562698.0,64.1551,64.1935,64.1551,64.1935,562698.0
2020-06-17 12:40:00,83.52,83.53,83.47,83.49,200993.0,64.1935,64.2012,64.1551,64.1704,200993.0
2020-06-17 12:50:00,83.49,83.53,83.48,83.53,156739.0,64.1704,64.2012,64.1627,64.2012,156739.0
2020-06-17 13:00:00,83.53,83.62,83.52,83.58,212212.0,64.2012,64.2704,64.1935,64.2396,212212.0
2020-06-17 13:10:00,83.59,83.6,83.52,83.55,152540.0,64.2473,64.255,64.1935,64.2166,152540.0
2020-06-17 13:20:00,83.55,83.57,83.52,83.55,292554.0,64.2166,64.2319,64.1935,64.2166,292554.0
2020-06-17 13:30:00,83.55,83.57,83.54,83.54,157152.0,64.2166,64.2319,64.2089,64.2089,157152.0
2020-06-17 13:40:00,83.54,83.55,83.49,83.53,127341.0,64.2089,64.2166,64.1704,64.2012,127341.0
2020-06-17 13:50:00,83.53,83.55,83.47,83.47,147829.0,64.2012,64.2166,64.1551,64.1551,147829.0
2020-06-17 14:00:00,83.47,83.48,83.36,83.4,487870.0,64.1551,64.1627,64.0705,64.1013,487870.0
2020-06-17 14:10:00,83.4,83.47,83.36,83.37,352905.0,64.1013,64.1551,64.0705,64.0782,352905.0
2020-06-17 14:20:00,83.37,83.42,83.35,83.4,175837.0,64.0782,64.1166,64.0628,64.1013,175837.0
2020-06-17 14:30:00,83.4,83.41,83.35,83.41,238571.0,64.1013,64.1089,64.0628,64.1089,238571.0
2020-06-17 14:40:00,83.41,83.48,83.4,83.43,254898.0,64.1089,64.1627,64.1013,64.1243,254898.0
2020-06-17 14:50:00,83.42,83.45,83.36,83.36,336493.0,64.1166,64.1397,64.0705,64.0705,336493.0
2020-06-17 15:00:00,83.36,83.39,83.31,83.38,282255.0,64.0705,64.0936,64.0321,64.0859,282255.0
2020-06-17 15:10:00,83.37,83.38,83.32,83.33,198411.0,64.0782,64.0859,64.0398,64.0475,198411.0
2020-06-17 15:20:00,83.33,83.33,83.21,83.27,343546.0,64.0475,64.0475,63.9552,64.0013,343546.0
2020-06-17 15:30:00,83.27,83.31,83.22,83.27,285407.0,64.0013,64.0321,63.9629,64.0013,285407.0
2020-06-17 15:40:00,83.27,83.27,83.15,83.17,463971.0,64.0013,64.0013,63.9091,63.9245,463971.0
2020-06-17 15:50:00,83.17,83.27,83.16,83.19,943494.0,63.9245,64.0013,63.9168,63.9399,943494.0
2020-06-18 09:30:00,82.96,83.07,82.85,83.0,848913.0,63.7631,63.8476,63.6785,63.7938,848913.0
2020-06-18 09:40:00,83.01,83.1,82.98,83.1,444744.0,63.8015,63.8707,63.7784,63.8707,444744.0
2020-06-18 09:50:00,83.09,83.1,83.01,83.06,427773.0,63.863,63.8707,63.8015,63.8399,427773.0
2020-06-18 10:00:00,83.06,83.15,83.04,83.13,941419.0,63.8399,63.9091,63.8246,63.8937,941419.0
2020-06-18 10:10:00,83.13,83.15,83.07,83.12,291678.0,63.8937,63.9091,63.8476,63.8861,291678.0
2020-06-18 10:20:00,83.12,83.13,83.02,83.1,176206.0,63.8861,63.8937,63.8092,63.8707,176206.0
2020-06-18 10:30:00,83.11,83.2,82.99,83.13,357568.0,63.8784,63.9475,63.7861,63.8937,357568.0
2020-06-18 10:40:00,83.13,83.16,83.08,83.1,428673.0,63.8937,63.9168,63.8553,63.8707,428673.0
2020-06-18 10:50:00,83.09,83.13,82.99,83.11,419111.0,63.863,63.8937,63.7861,63.8784,419111.0
2020-06-18 11:00:00,83.11,83.14,83.02,83.03,209512.0,63.8784,63.9014,63.8092,63.8169,209512.0
2020-06-18 11:10:00,83.03,83.03,82.98,82.99,559514.0,63.8169,63.8169,63.7784,63.7861,559514.0
2020-06-18 11:20:00,82.98,83.0,82.91,82.94,573850.0,63.7784,63.7938,63.7246,63.7477,573850.0
2020-06-18 11:30:00,82.94,82.95,82.83,82.84,712803.0,63.7477,63.7554,63.6632,63.6708,712803.0
2020-06-18 11:40:00,82.84,82.93,82.83,82.92,546464.0,63.6708,63.74,63.6632,63.7323,546464.0
2020-06-18 11:50:00,82.92,82.93,82.87,82.91,478598.0,63.7323,63.74,63.6939,63.7246,478598.0
2020-06-18 12:00:00,82.9,82.97,82.9,82.95,275245.0,63.717,63.7708,63.717,63.7554,275245.0
2020-06-18 12:10:00,82.95,83.01,82.94,82.99,1681557.0,63.7554,63.8015,63.7477,63.7861,1681557.0
2020-06-18 12:20:00,82.99,83.07,82.98,83.05,210774.0,63.7861,63.8476,63.7784,63.8322,210774.0
2020-06-18 12:30:00,83.05,83.09,83.02,83.06,401506.0,63.8322,63.863,63.8092,63.8399,401506.0
2020-06-18 12:40:00,83.06,83.09,83.05,83.08,312378.0,63.8399,63.863,63.8322,63.8553,312378.0
2020-06-18 12:50:00,83.07,83.12,83.06,83.11,314198.0,63.8476,63.8861,63.8399,63.8784,314198.0
2020-06-18 13:00:00,83.11,83.14,83.08,83.13,159140.0,63.8784,63.9014,63.8553,63.8937,159140.0
2020-06-18 13:10:00,83.12,83.16,83.12,83.13,243162.0,63.8861,63.9168,63.8861,63.8937,243162.0
2020-06-18 13:20:00,83.14,83.15,83.09,83.12,165830.0,63.9014,63.9091,63.863,63.8861,165830.0
2020-06-18 13:30:00,83.13,83.19,83.11,83.19,174819.0,63.8937,63.9399,63.8784,63.9399,174819.0
2020-06-18 13:40:00,83.18,83.2,83.16,83.18,128088.0,63.9322,63.9475,63.9168,63.9322,128088.0
2020-06-18 13:50:00,83.18,83.21,83.15,83.15,99941.0,63.9322,63.9552,63.9091,63.9091,99941.0
2020-06-18 14:00:00,83.15,83.18,82.99,83.02,768257.0,63.9091,63.9322,63.7861,63.8092,768257.0
2020-06-18 14:10:00,83.02,83.02,82.96,83.0,409668.0,63.8092,63.8092,63.7631,63.7938,409668.0
2020-06-18 14:20:00,83.0,83.04,82.98,83.02,413251.0,63.7938,63.8246,63.7784,63.8092,413251.0
2020-06-18 14:30:00,83.01,83.06,82.98,83.01,201468.0,63.8015,63.8399,63.7784,63.8015,201468.0
2020-06-18 14:40:00,83.02,83.03,82.95,82.98,255235.0,63.8092,63.8169,63.7554,63.7784,255235.0
2020-06-18 14:50:00,82.99,83.03,82.97,82.98,295347.0,63.7861,63.8169,63.7708,63.7784,295347.0
2020-06-18 15:00:00,82.98,82.99,82.88,82.93,467665.0,63.7784,63.7861,63.7016,63.74,467665.0
2020-06-18 15:10:00,82.93,82.97,82.89,82.95,287963.0,63.74,63.7708,63.7093,63.7554,287963.0
2020-06-18 15:20:00,82.94,83.02,82.92,83.0,607626.0,63.7477,63.8092,63.7323,63.7938,607626.0
2020-06-18 15:30:00,83.0,83.06,82.96,83.05,300496.0,63.7938,63.8399,63.7631,63.8322,300496.0
2020-06-18 15:40:00,83.05,83.06,82.99,83.03,420606.0,63.8322,63.8399,63.7861,63.8169,420606.0
2020-06-18 15:50:00,83.03,83.14,83.01,83.13,2005521.0,63.8169,63.9014,63.8015,63.8937,2005521.0
2020-06-19 09:30:00,83.32,83.37,83.23,83.33,769048.0,64.0398,64.0782,63.9706,64.0475,769048.0
2020-06-19 09:40:00,83.33,83.35,83.18,83.22,1783599.0,64.0475,64.0628,63.9322,63.9629,1783599.0
2020-06-19 09:50:00,83.23,83.23,83.06,83.09,469262.0,63.9706,63.9706,63.8399,63.863,469262.0
2020-06-19 10:00:00,83.09,83.19,83.09,83.12,291142.0,63.863,63.9399,63.863,63.8861,291142.0
2020-06-19 10:10:00,83.12,83.13,83.06,83.09,312619.0,63.8861,63.8937,63.8399,63.863,312619.0
2020-06-19 10:20:00,83.09,83.12,83.05,83.11,411823.0,63.863,63.8861,63.8322,63.8784,411823.0
2020-06-19 10:30:00,83.11,83.12,83.05,83.1,1816364.0,63.8784,63.8861,63.8322,63.8707,1816364.0
2020-06-19 10:40:00,83.1,83.15,83.08,83.14,570830.0,63.8707,63.9091,63.8553,63.9014,570830.0
2020-06-19 10:50:00,83.14,83.14,83.07,83.1,625410.0,63.9014,63.9014,63.8476,63.8707,625410.0
2020-06-19 11:00:00,83.11,83.16,83.09,83.15,532793.0,63.8784,63.9168,63.863,63.9091,532793.0
2020-06-19 11:10:00,83.15,83.21,83.12,83.13,213190.0,63.9091,63.9552,63.8861,63.8937,213190.0
2020-06-19 11:20:00,83.13,83.2,83.06,83.15,531096.0,63.8937,63.9475,63.8399,63.9091,531096.0
2020-06-19 11:30:00,83.15,83.17,83.11,83.15,624095.0,63.9091,63.9245,63.8784,63.9091,624095.0
2020-06-19 11:40:00,83.15,83.16,83.09,83.14,612565.0,63.9091,63.9168,63.863,63.9014,612565.0
2020-06-19 11:50:00,83.13,83.16,83.12,83.14,387343.0,63.8937,63.9168,63.8861,63.9014,387343.0
2020-06-19 12:00:00,83.14,83.15,83.06,83.09,1257290.0,63.9014,63.9091,63.8399,63.863,1257290.0
2020-06-19 12:10:00,83.08,83.11,82.86,82.87,1020931.0,63.8553,63.8784,63.6862,63.6939,1020931.0
2020-06-19 12:20:00,82.87,82.97,82.7,82.8,1735916.0,63.6939,63.7708,63.5632,63.6401,1735916.0
2020-06-19 12:30:00,82.81,82.94,82.8,82.83,976674.0,63.6478,63.7477,63.6401,63.6632,976674.0
2020-06-19 12:40:00,82.83,82.96,82.76,82.95,726529.0,63.6632,63.7631,63.6094,63.7554,726529.0
2020-06-19 12:50:00,82.95,83.08,82.93,83.06,362364.0,63.7554,63.8553,63.74,63.8399,362364.0
2020-06-19 13:00:00,83.06,83.08,82.94,82.97,162166.0,63.8399,63.8553,63.7477,63.7708,162166.0
2020-06-19 13:10:00,82.97,83.0,82.86,82.87,269989.0,63.7708,63.7938,63.6862,63.6939,269989.0
2020-06-19 13:20:00,82.86,82.88,82.78,82.87,358522.0,63.6862,63.7016,63.6247,63.6939,358522.0
2020-06-19 13:30:00,82.86,82.9,82.79,82.9,615873.0,63.6862,63.717,63.6324,63.717,615873.0
2020-06-19 13:40:00,82.89,82.92,82.77,82.84,413373.0,63.7093,63.7323,63.617,63.6708,413373.0
2020-06-19 13:50:00,82.84,82.88,82.8,82.81,384634.0,63.6708,63.7016,63.6401,63.6478,384634.0
2020-06-19 14:00:00,82.81,82.91,82.8,82.86,1085033.0,63.6478,63.7246,63.6401,63.6862,1085033.0
2020-06-19 14:10:00,82.85,82.87,82.76,82.8,1092518.0,63.6785,63.6939,63.6094,63.6401,1092518.0
2020-06-19 14:20:00,82.8,82.86,82.8,82.81,551905.0,63.6401,63.6862,63.6401,63.6478,551905.0
2020-06-19 14:30:00,82.81,82.94,82.75,82.92,522639.0,63.6478,63.7477,63.6017,63.7323,522639.0
2020-06-19 14:40:00,82.91,83.02,82.88,82.96,565173.0,63.7246,63.8092,63.7016,63.7631,565173.0
2020-06-19 14:50:00,82.97,83.05,82.95,83.02,235317.0,63.7708,63.8322,63.7554,63.8092,235317.0
2020-06-19 15:00:00,83.02,83.02,82.93,82.96,396688.0,63.8092,63.8092,63.74,63.7631,396688.0
2020-06-19 15:10:00,82.95,83.07,82.92,83.05,525362.0,63.7554,63.8476,63.7323,63.8322,525362.0
2020-06-19 15:20:00,83.05,83.06,82.92,82.93,725248.0,63.8322,63.8399,63.7323,63.74,725248.0
2020-06-19 15:30:00,82.94,82.99,82.91,82.95,367305.0,63.7477,63.7861,63.7246,63.7554,367305.0
2020-06-19 15:40:00,82.95,82.99,82.88,82.89,830467.0,63.7554,63.7861,63.7016,63.7093,830467.0
2020-06-19 15:50:00,82.89,82.98,82.85,82.91,2837715.0,63.7093,63.7784,63.6785,63.7246,2837715.0
2020-06-22 09:30:00,82.87,82.98,82.7,82.73,607511.0,63.6939,63.7784,63.5632,63.5863,607511.0
2020-06-22 09:40:00,82.73,82.86,82.71,82.83,354371.0,63.5863,63.6862,63.5709,63.6632,354371.0
2020-06-22 09:50:00,82.82,82.84,82.77,82.84,277978.0,63.6555,63.6708,63.617,63.6708,277978.0
2020-06-22 10:00:00,82.84,82.96,82.76,82.92,445898.0,63.6708,63.7631,63.6094,63.7323,445898.0
2020-06-22 10:10:00,82.91,82.99,82.88,82.9,388085.0,63.7246,63.7861,63.7016,63.717,388085.0
2020-06-22 10:20:00,82.9,82.93,82.83,82.84,601390.0,63.717,63.74,63.6632,63.6708,601390.0
2020-06-22 10:30:00,82.85,82.88,82.79,82.87,292266.0,63.6785,63.7016,63.6324,63.6939,292266.0
2020-06-22 10:40:00,82.87,82.9,82.77,82.78,227559.0,63.6939,63.717,63.617,63.6247,227559.0
2020-06-22 10:50:00,82.78,82.81,82.72,82.74,221546.0,63.6247,63.6478,63.5786,63.594,221546.0
2020-06-22 11:00:00,82.74,82.78,82.69,82.76,109253.0,63.594,63.6247,63.5556,63.6094,109253.0
2020-06-22 11:10:00,82.77,82.84,82.76,82.83,93641.0,63.617,63.6708,63.6094,63.6632,93641.0
2020-06-22 11:20:00,82.82,82.9,82.81,82.87,174710.0,63.6555,63.717,63.6478,63.6939,174710.0
2020-06-22 11:30:00,82.87,82.9,82.81,82.9,198651.0,63.6939,63.717,63.6478,63.717,198651.0
2020-06-22 11:40:00,82.9,82.94,82.89,82.91,93848.0,63.717,63.7477,63.7093,63.7246,93848.0
2020-06-22 11:50:00,82.91,82.96,82.91,82.94,273378.0,63.7246,63.7631,63.7246,63.7477,273378.0
2020-06-22 12:00:00,82.94,82.98,82.91,82.98,549809.0,63.7477,63.7784,63.7246,63.7784,549809.0
2020-06-22 12:10:00,82.98,83.03,82.95,82.95,348998.0,63.7784,63.8169,63.7554,63.7554,348998.0
2020-06-22 12:20:00,82.95,82.96,82.87,82.88,611778.0,63.7554,63.7631,63.6939,63.7016,611778.0
2020-06-22 12:30:00,82.89,82.9,82.85,82.89,581449.0,63.7093,63.717,63.6785,63.7093,581449.0
2020-06-22 12:40:00,82.89,82.95,82.87,82.94,815708.0,63.7093,63.7554,63.6939,63.7477,815708.0
2020-06-22 12:50:00,82.95,82.95,82.87,82.89,498250.0,63.7554,63.7554,63.6939,63.7093,498250.0
2020-06-22 13:00:00,82.89,82.93,82.89,82.93,284911.0,63.7093,63.74,63.7093,63.74,284911.0
2020-06-22 13:10:00,82.94,82.94,82.89,82.9,64508.0,63.7477,63.7477,63.7093,63.717,64508.0
2020-06-22 13:20:00,82.91,82.95,82.89,82.93,667726.0,63.7246,63.7554,63.7093,63.74,667726.0
2020-06-22 13:30:00,82.93,82.95,82.86,82.89,142466.0,63.74,63.7554,63.6862,63.7093,142466.0
2020-06-22 13:40:00,82.89,82.97,82.88,82.95,331652.0,63.7093,63.7708,63.7016,63.7554,331652.0
2020-06-22 13:50:00,82.95,82.96,82.91,82.93,408614.0,63.7554,63.7631,63.7246,63.74,408614.0
2020-06-22 14:00:00,82.93,82.93,82.85,82.92,421271.0,63.74,63.74,63.6785,63.7323,421271.0
2020-06-22 14:10:00,82.92,82.93,82.87,82.91,327591.0,63.7323,63.74,63.6939,63.7246,327591.0
2020-06-22 14:20:00,82.9,82.96,82.9,82.94,402798.0,63.717,63.7631,63.717,63.7477,402798.0
2020-06-22 14:30:00,82.95,82.97,82.92,82.94,174809.0,63.7554,63.7708,63.7323,63.7477,174809.0
2020-06-22 14:40:00,82.94,82.97,82.92,82.94,288667.0,63.7477,63.7708,63.7323,63.7477,288667.0
2020-06-22 14:50:00,82.95,82.99,82.92,82.98,347518.0,63.7554,63.7861,63.7323,63.7784,347518.0
2020-06-22 15:00:00,82.98,82.99,82.93,82.95,279719.0,63.7784,63.7861,63.74,63.7554,279719.0
2020-06-22 15:10:00,82.95,82.97,82.85,82.88,186760.0,63.7554,63.7708,63.6785,63.7016,186760.0
2020-06-22 15:20:00,82.88,82.88,82.79,82.87,207597.0,63.7016,63.7016,63.6324,63.6939,207597.0
2020-06-22 15:30:00,82.87,82.89,82.82,82.88,152160.0,63.6939,63.7093,63.6555,63.7016,152160.0
2020-06-22 15:40:00,82.87,82.88,82.83,82.86,273377.0,63.6939,63.7016,63.6632,63.6862,273377.0
2020-06-22 15:50:00,82.85,82.87,82.8,82.83,1095010.0,63.6785,63.6939,63.6401,63.6632,1095010.0
2020-06-23 09:30:00,83.11,83.11,82.94,83.05,489893.0,63.8784,63.8784,63.7477,63.8322,489893.0
2020-06-23 09:40:00,83.06,83.09,83.02,83.03,435548.0,63.8399,63.863,63.8092,63.8169,435548.0
2020-06-23 09:50:00,83.03,83.04,82.95,83.0,845629.0,63.8169,63.8246,63.7554,63.7938,845629.0
2020-06-23 10:00:00,82.99,83.01,82.93,83.01,396908.0,63.7861,63.8015,63.74,63.8015,396908.0
2020-06-23 10:10:00,83.01,83.07,82.96,83.05,389940.0,63.8015,63.8476,63.7631,63.8322,389940.0
2020-06-23 10:20:00,83.05,83.05,82.96,83.02,457944.0,63.8322,63.8322,63.7631,63.8092,457944.0
2020-06-23 10:30:00,83.01,83.05,82.95,82.98,653708.0,63.8015,63.8322,63.7554,63.7784,653708.0
2020-06-23 10:40:00,82.98,83.01,82.89,82.91,587201.0,63.7784,63.8015,63.7093,63.7246,587201.0
2020-06-23 10:50:00,82.91,83.0,82.9,82.96,516946.0,63.7246,63.7938,63.717,63.7631,516946.0
2020-06-23 11:00:00,82.97,83.05,82.93,83.01,221467.0,63.7708,63.8322,63.74,63.8015,221467.0
2020-06-23 11:10:00,83.01,83.07,83.01,83.03,180400.0,63.8015,63.8476,63.8015,63.8169,180400.0
2020-06-23 11:20:00,83.04,83.12,83.02,83.06,192248.0,63.8246,63.8861,63.8092,63.8399,192248.0
2020-06-23 11:30:00,83.06,83.07,83.02,83.04,373521.0,63.8399,63.8476,63.8092,63.8246,373521.0
2020-06-23 11:40:00,83.04,83.05,83.0,83.0,274812.0,63.8246,63.8322,63.7938,63.7938,274812.0
2020-06-23 11:50:00,83.0,83.02,82.94,83.01,321244.0,63.7938,63.8092,63.7477,63.8015,321244.0
2020-06-23 12:00:00,83.02,83.04,82.99,83.01,363918.0,63.8092,63.8246,63.7861,63.8015,363918.0
2020-06-23 12:10:00,83.01,83.01,82.96,82.99,119668.0,63.8015,63.8015,63.7631,63.7861,119668.0
2020-06-23 12:20:00,82.99,83.02,82.95,82.97,124108.0,63.7861,63.8092,63.7554,63.7708,124108.0
2020-06-23 12:30:00,82.98,83.02,82.97,83.01,252017.0,63.7784,63.8092,63.7708,63.8015,252017.0
2020-06-23 12:40:00,83.01,83.05,83.0,83.04,178123.0,63.8015,63.8322,63.7938,63.8246,178123.0
2020-06-23 12:50:00,83.04,83.05,83.0,83.01,136158.0,63.8246,63.8322,63.7938,63.8015,136158.0
2020-06-23 13:00:00,83.02,83.04,83.01,83.03,218180.0,63.8092,63.8246,63.8015,63.8169,218180.0
2020-06-23 13:10:00,83.03,83.1,83.02,83.1,444954.0,63.8169,63.8707,63.8092,63.8707,444954.0
2020-06-23 13:20:00,83.09,83.11,83.05,83.07,124434.0,63.863,63.8784,63.8322,63.8476,124434.0
2020-06-23 13:30:00,83.07,83.13,83.07,83.13,149243.0,63.8476,63.8937,63.8476,63.8937,149243.0
2020-06-23 13:40:00,83.13,83.14,83.07,83.11,168582.0,63.8937,63.9014,63.8476,63.8784,168582.0
2020-06-23 13:50:00,83.1,83.11,83.04,83.07,475281.0,63.8707,63.8784,63.8246,63.8476,475281.0
2020-06-23 14:00:00,83.07,83.07,82.96,82.99,254282.0,63.8476,63.8476,63.7631,63.7861,254282.0
2020-06-23 14:10:00,83.0,83.0,82.97,82.98,239412.0,63.7938,63.7938,63.7708,63.7784,239412.0
2020-06-23 14:20:00,82.98,83.03,82.98,83.02,235024.0,63.7784,63.8169,63.7784,63.8092,235024.0
2020-06-23 14:30:00,83.02,83.06,83.01,83.05,106881.0,63.8092,63.8399,63.8015,63.8322,106881.0
2020-06-23 14:40:00,83.04,83.07,83.01,83.01,179916.0,63.8246,63.8476,63.8015,63.8015,179916.0
2020-06-23 14:50:00,83.01,83.02,82.98,82.98,202551.0,63.8015,63.8092,63.7784,63.7784,202551.0
2020-06-23 15:00:00,82.98,82.99,82.92,82.98,230051.0,63.7784,63.7861,63.7323,63.7784,230051.0
2020-06-23 15:10:00,82.98,83.03,82.98,83.02,248341.0,63.7784,63.8169,63.7784,63.8092,248341.0
2020-06-23 15:20:00,83.02,83.02,82.94,82.97,205700.0,63.8092,63.8092,63.7477,63.7708,205700.0
2020-06-23 15:30:00,82.96,83.03,82.93,83.02,367909.0,63.7631,63.8169,63.74,63.8092,367909.0
2020-06-23 15:40:00,83.03,83.03,82.99,83.01,366496.0,63.8169,63.8169,63.7861,63.8015,366496.0
2020-06-23 15:50:00,83.0,83.01,82.89,82.92,1690177.0,63.7938,63.8015,63.7093,63.7323,1690177.0
2020-06-24 09:30:00,82.68,82.78,82.62,82.76,1522006.0,63.5479,63.6247,63.5018,63.6094,1522006.0
2020-06-24 09:40:00,82.75,82.76,82.68,82.69,556384.0,63.6017,63.6094,63.5479,63.5556,556384.0
2020-06-24 09:50:00,82.7,82.7,82.54,82.55,1361412.0,63.5632,63.5632,63.4403,63.4479,1361412.0
2020-06-24 10:00:00,82.55,82.58,82.43,82.44,1597087.0,63.4479,63.471,63.3557,63.3634,1597087.0
2020-06-24 10:10:00,82.44,82.52,82.42,82.49,1591260.0,63.3634,63.4249,63.348,63.4018,1591260.0
2020-06-24 10:20:00,82.49,82.56,82.47,82.51,565549.0,63.4018,63.4556,63.3865,63.4172,565549.0
2020-06-24 10:30:00,82.51,82.55,82.3,82.33,1153577.0,63.4172,63.4479,63.2558,63.2789,1153577.0
2020-06-24 10:40:00,82.32,82.38,82.26,82.31,1126629.0,63.2712,63.3173,63.2251,63.2635,1126629.0
2020-06-24 10:50:00,82.31,82.36,82.19,82.24,892882.0,63.2635,63.3019,63.1713,63.2097,892882.0
2020-06-24 11:00:00,82.25,82.29,82.15,82.2,1296325.0,63.2174,63.2481,63.1405,63.1789,1296325.0
2020-06-24 11:10:00,82.2,82.22,82.03,82.03,688783.0,63.1789,63.1943,63.0483,63.0483,688783.0
2020-06-24 11:20:00,82.04,82.05,81.93,82.04,1191014.0,63.056,63.0636,62.9714,63.056,1191014.0
2020-06-24 11:30:00,82.04,82.05,81.93,81.94,1428742.0,63.056,63.0636,62.9714,62.9791,1428742.0
2020-06-24 11:40:00,81.93,81.94,81.7,81.7,936290.0,62.9714,62.9791,62.7946,62.7946,936290.0
2020-06-24 11:50:00,81.7,81.92,81.69,81.92,623091.0,62.7946,62.9637,62.787,62.9637,623091.0
2020-06-24 12:00:00,81.92,81.96,81.84,81.84,992462.0,62.9637,62.9945,62.9022,62.9022,992462.0
2020-06-24 12:10:00,81.85,81.9,81.81,81.89,650952.0,62.9099,62.9484,62.8792,62.9407,650952.0
2020-06-24 12:20:00,81.89,82.0,81.68,81.68,3390598.0,62.9407,63.0252,62.7793,62.7793,3390598.0
2020-06-24 12:30:00,81.68,81.78,81.54,81.73,1469473.0,62.7793,62.8561,62.6717,62.8177,1469473.0
2020-06-24 12:40:00,81.73,82.06,81.72,81.98,1053601.0,62.8177,63.0713,62.81,63.0098,1053601.0
2020-06-24 12:50:00,81.98,82.1,81.94,82.08,729458.0,63.0098,63.1021,62.9791,63.0867,729458.0
2020-06-24 13:00:00,82.07,82.1,81.98,82.01,345331.0,63.079,63.1021,63.0098,63.0329,345331.0
2020-06-24 13:10:00,82.01,82.04,81.89,81.98,602084.0,63.0329,63.056,62.9407,63.0098,602084.0
2020-06-24 13:20:00,81.97,81.97,81.78,81.8,520522.0,63.0022,63.0022,62.8561,62.8715,520522.0
2020-06-24 13:30:00,81.8,81.8,81.67,81.69,433747.0,62.8715,62.8715,62.7716,62.787,433747.0
2020-06-24 13:40:00,81.69,81.84,81.68,81.83,638791.0,62.787,62.9022,62.7793,62.8946,638791.0
2020-06-24 13:50:00,81.83,81.92,81.73,81.92,542076.0,62.8946,62.9637,62.8177,62.9637,542076.0
2020-06-24 14:00:00,81.92,81.95,81.74,81.89,600300.0,62.9637,62.9868,62.8254,62.9407,600300.0
2020-06-24 14:10:00,81.89,81.93,81.84,81.89,389905.0,62.9407,62.9714,62.9022,62.9407,389905.0
2020-06-24 14:20:00,81.89,81.94,81.79,81.92,514330.0,62.9407,62.9791,62.8638,62.9637,514330.0
2020-06-24 14:30:00,81.91,82.03,81.87,82.01,623103.0,62.956,63.0483,62.9253,63.0329,623103.0
2020-06-24 14:40:00,82.01,82.07,81.92,82.01,748513.0,63.0329,63.079,62.9637,63.0329,748513.0
2020-06-24 14:50:00,82.01,82.07,81.95,82.03,587776.0,63.0329,63.079,62.9868,63.0483,587776.0
2020-06-24 15:00:00,82.03,82.16,82.03,82.09,595189.0,63.0483,63.1482,63.0483,63.0944,595189.0
2020-06-24 15:10:00,82.1,82.19,82.04,82.17,994151.0,63.1021,63.1713,63.056,63.1559,994151.0
2020-06-24 15:20:00,82.18,82.19,82.1,82.12,833036.0,63.1636,63.1713,63.1021,63.1175,833036.0
2020-06-24 15:30:00,82.12,82.14,82.03,82.09,836695.0,63.1175,63.1328,63.0483,63.0944,836695.0
2020-06-24 15:40:00,82.09,82.22,82.09,82.14,1066296.0,63.0944,63.1943,63.0944,63.1328,1066296.0
2020-06-24 15:50:00,82.13,82.14,82.01,82.11,1972669.0,63.1251,63.1328,63.0329,63.1098,1972669.0
2020-06-25 09:30:00,81.87,81.93,81.75,81.76,579953.0,62.9253,62.9714,62.8331,62.8408,579953.0
2020-06-25 09:40:00,81.76,81.78,81.49,81.54,938890.0,62.8408,62.8561,62.6332,62.6717,938890.0
2020-06-25 09:50:00,81.54,81.78,81.53,81.78,1289973.0,62.6717,62.8561,62.664,62.8561,1289973.0
2020-06-25 10:00:00,81.77,81.88,81.7,81.76,820279.0,62.8484,62.933,62.7946,62.8408,820279.0
2020-06-25 10:10:00,81.76,81.93,81.76,81.84,675914.0,62.8408,62.9714,62.8408,62.9022,675914.0
2020-06-25 10:20:00,81.85,82.01,81.83,81.95,1143866.0,62.9099,63.0329,62.8946,62.9868,1143866.0
2020-06-25 10:30:00,81.94,81.96,81.91,81.95,929182.0,62.9791,62.9945,62.956,62.9868,929182.0
2020-06-25 10:40:00,81.95,81.97,81.84,81.88,412890.0,62.9868,63.0022,62.9022,62.933,412890.0
2020-06-25 10:50:00,81.87,81.95,81.84,81.91,233078.0,62.9253,62.9868,62.9022,62.956,233078.0
2020-06-25 11:00:00,81.91,81.93,81.83,81.85,281809.0,62.956,62.9714,62.8946,62.9099,281809.0
2020-06-25 11:10:00,81.85,82.01,81.84,82.0,212701.0,62.9099,63.0329,62.9022,63.0252,212701.0
2020-06-25 11:20:00,82.0,82.0,81.94,81.96,210624.0,63.0252,63.0252,62.9791,62.9945,210624.0
2020-06-25 11:30:00,81.97,82.0,81.84,81.87,371924.0,63.0022,63.0252,62.9022,62.9253,371924.0
2020-06-25 11:40:00,81.87,81.92,81.82,81.92,367247.0,62.9253,62.9637,62.8869,62.9637,367247.0
2020-06-25 11:50:00,81.92,82.01,81.91,81.97,483560.0,62.9637,63.0329,62.956,63.0022,483560.0
2020-06-25 12:00:00,81.98,82.07,81.98,82.03,418769.0,63.0098,63.079,63.0098,63.0483,418769.0
2020-06-25 12:10:00,82.03,82.09,82.02,82.09,656199.0,63.0483,63.0944,63.0406,63.0944,656199.0
2020-06-25 12:20:00,82.09,82.11,82.04,82.07,861332.0,63.0944,63.1098,63.056,63.079,861332.0
2020-06-25 12:30:00,82.07,82.09,81.98,82.03,1087093.0,63.079,63.0944,63.0098,63.0483,1087093.0
2020-06-25 12:40:00,82.03,82.1,82.02,82.07,677051.0,63.0483,63.1021,63.0406,63.079,677051.0
2020-06-25 12:50:00,82.07,82.07,81.98,82.03,974759.0,63.079,63.079,63.0098,63.0483,974759.0
2020-06-25 13:00:00,82.04,82.04,81.98,82.02,401396.0,63.056,63.056,63.0098,63.0406,401396.0
2020-06-25 13:10:00,82.02,82.08,82.0,82.08,326716.0,63.0406,63.0867,63.0252,63.0867,326716.0
2020-06-25 13:20:00,82.07,82.08,82.02,82.05,220318.0,63.079,63.0867,63.0406,63.0636,220318.0
2020-06-25 13:30:00,82.05,82.05,82.0,82.05,525056.0,63.0636,63.0636,63.0252,63.0636,525056.0
2020-06-25 13:40:00,82.06,82.07,82.02,82.04,477111.0,63.0713,63.079,63.0406,63.056,477111.0
2020-06-25 13:50:00,82.04,82.04,81.99,82.0,204837.0,63.056,63.056,63.0175,63.0252,204837.0
2020-06-25 14:00:00,82.0,82.0,81.98,81.98,531595.0,63.0252,63.0252,63.0098,63.0098,531595.0
2020-06-25 14:10:00,81.98,82.01,81.97,82.0,271084.0,63.0098,63.0329,63.0022,63.0252,271084.0
2020-06-25 14:20:00,82.0,82.0,81.93,81.95,300141.0,63.0252,63.0252,62.9714,62.9868,300141.0
2020-06-25 14:30:00,81.95,81.96,81.9,81.95,378885.0,62.9868,62.9945,62.9484,62.9868,378885.0
2020-06-25 14:40:00,81.95,81.98,81.92,81.92,311082.0,62.9868,63.0098,62.9637,62.9637,311082.0
2020-06-25 14:50:00,81.92,81.97,81.92,81.94,290756.0,62.9637,63.0022,62.9637,62.9791,290756.0
2020-06-25 15:00:00,81.93,82.08,81.92,82.05,608713.0,62.9714,63.0867,62.9637,63.0636,608713.0
2020-06-25 15:10:00,82.05,82.05,81.98,82.01,708869.0,63.0636,63.0636,63.0098,63.0329,708869.0
2020-06-25 15:20:00,82.01,82.14,82.0,82.11,393926.0,63.0329,63.1328,63.0252,63.1098,393926.0
2020-06-25 15:30:00,82.12,82.16,82.01,82.01,850454.0,63.1175,63.1482,63.0329,63.0329,850454.0
2020-06-25 15:40:00,82.01,82.03,81.98,82.02,974651.0,63.0329,63.0483,63.0098,63.0406,974651.0
2020-06-25 15:50:00,82.02,82.17,82.01,82.12,1868447.0,63.0406,63.1559,63.0329,63.1175,1868447.0
2020-06-26 09:30:00,82.01,82.01,81.85,81.93,501642.0,63.0329,63.0329,62.9099,62.9714,501642.0
2020-06-26 09:40:00,81.92,81.93,81.83,81.9,789921.0,62.9637,62.9714,62.8946,62.9484,789921.0
2020-06-26 09:50:00,81.9,81.9,81.76,81.84,686749.0,62.9484,62.9484,62.8408,62.9022,686749.0
2020-06-26 10:00:00,81.84,81.85,81.76,81.81,687387.0,62.9022,62.9099,62.8408,62.8792,687387.0
2020-06-26 10:10:00,81.81,81.82,81.66,81.68,442497.0,62.8792,62.8869,62.7639,62.7793,442497.0
2020-06-26 10:20:00,81.68,81.7,81.54,81.67,2397314.0,62.7793,62.7946,62.6717,62.7716,2397314.0
2020-06-26 10:30:00,81.66,81.74,81.46,81.46,1036137.0,62.7639,62.8254,62.6102,62.6102,1036137.0
2020-06-26 10:40:00,81.46,81.57,81.44,81.48,386764.0,62.6102,62.6947,62.5948,62.6255,386764.0
2020-06-26 10:50:00,81.49,81.59,81.41,81.47,521200.0,62.6332,62.7101,62.5717,62.6179,521200.0
2020-06-26 11:00:00,81.47,81.58,81.46,81.55,997401.0,62.6179,62.7024,62.6102,62.6793,997401.0
2020-06-26 11:10:00,81.55,81.55,81.42,81.45,388773.0,62.6793,62.6793,62.5794,62.6025,388773.0
2020-06-26 11:20:00,81.45,81.53,81.38,81.48,609575.0,62.6025,62.664,62.5487,62.6255,609575.0
2020-06-26 11:30:00,81.49,81.54,81.43,81.53,463095.0,62.6332,62.6717,62.5871,62.664,463095.0
2020-06-26 11:40:00,81.53,81.54,81.46,81.51,211395.0,62.664,62.6717,62.6102,62.6486,211395.0
2020-06-26 11:50:00,81.51,81.53,81.45,81.47,559006.0,62.6486,62.664,62.6025,62.6179,559006.0
2020-06-26 12:00:00,81.47,81.48,81.34,81.38,1236789.0,62.6179,62.6255,62.5179,62.5487,1236789.0
2020-06-26 12:10:00,81.39,81.4,81.31,81.35,474179.0,62.5564,62.5641,62.4949,62.5256,474179.0
2020-06-26 12:20:00,81.35,81.44,81.31,81.42,321621.0,62.5256,62.5948,62.4949,62.5794,321621.0
2020-06-26 12:30:00,81.42,81.44,81.33,81.41,403123.0,62.5794,62.5948,62.5103,62.5717,403123.0
2020-06-26 12:40:00,81.41,81.45,81.35,81.43,358747.0,62.5717,62.6025,62.5256,62.5871,358747.0
2020-06-26 12:50:00,81.42,81.49,81.39,81.48,443524.0,62.5794,62.6332,62.5564,62.6255,443524.0
2020-06-26 13:00:00,81.47,81.51,81.46,81.47,359533.0,62.6179,62.6486,62.6102,62.6179,359533.0
2020-06-26 13:10:00,81.47,81.53,81.46,81.49,331332.0,62.6179,62.664,62.6102,62.6332,331332.0
2020-06-26 13:20:00,81.49,81.51,81.45,81.48,337699.0,62.6332,62.6486,62.6025,62.6255,337699.0
2020-06-26 13:30:00,81.49,81.54,81.45,81.53,452661.0,62.6332,62.6717,62.6025,62.664,452661.0
2020-06-26 13:40:00,81.53,81.54,81.43,81.46,184276.0,62.664,62.6717,62.5871,62.6102,184276.0
2020-06-26 13:50:00,81.46,81.47,81.42,81.45,290962.0,62.6102,62.6179,62.5794,62.6025,290962.0
2020-06-26 14:00:00,81.45,81.5,81.41,81.5,254303.0,62.6025,62.6409,62.5717,62.6409,254303.0
2020-06-26 14:10:00,81.5,81.55,81.45,81.48,213011.0,62.6409,62.6793,62.6025,62.6255,213011.0
2020-06-26 14:20:00,81.47,81.52,81.43,81.46,425211.0,62.6179,62.6563,62.5871,62.6102,425211.0
2020-06-26 14:30:00,81.46,81.48,81.42,81.44,769854.0,62.6102,62.6255,62.5794,62.5948,769854.0
2020-06-26 14:40:00,81.44,81.47,81.38,81.41,489087.0,62.5948,62.6179,62.5487,62.5717,489087.0
2020-06-26 14:50:00,81.4,81.48,81.4,81.46,382022.0,62.5641,62.6255,62.5641,62.6102,382022.0
2020-06-26 15:00:00,81.45,81.5,81.39,81.41,570071.0,62.6025,62.6409,62.5564,62.5717,570071.0
2020-06-26 15:10:00,81.4,81.45,81.35,81.36,1405458.0,62.5641,62.6025,62.5256,62.5333,1405458.0
2020-06-26 15:20:00,81.36,81.4,81.28,81.33,850027.0,62.5333,62.5641,62.4718,62.5103,850027.0
2020-06-26 15:30:00,81.34,81.34,81.23,81.26,713660.0,62.5179,62.5179,62.4334,62.4565,713660.0
2020-06-26 15:40:00,81.25,81.44,81.24,81.33,926055.0,62.4488,62.5948,62.4411,62.5103,926055.0
2020-06-26 15:50:00,81.33,81.35,81.29,81.34,3262182.0,62.5103,62.5256,62.4795,62.5179,3262182.0
2020-06-29 09:30:00,81.44,81.45,80.79,80.81,2409088.0,62.5948,62.6025,62.0952,62.1106,2409088.0
2020-06-29 09:40:00,80.8,80.8,80.65,80.67,2870720.0,62.1029,62.1029,61.9876,62.003,2870720.0
2020-06-29 09:50:00,80.66,80.91,80.65,80.88,2251926.0,61.9953,62.1874,61.9876,62.1644,2251926.0
2020-06-29 10:00:00,80.88,81.04,80.87,80.99,1821605.0,62.1644,62.2874,62.1567,62.2489,1821605.0
2020-06-29 10:10:00,80.99,81.01,80.87,80.87,3103397.0,62.2489,62.2643,62.1567,62.1567,3103397.0
2020-06-29 10:20:00,80.87,81.01,80.87,81.01,3051729.0,62.1567,62.2643,62.1567,62.2643,3051729.0
2020-06-29 10:30:00,81.01,81.29,81.0,81.26,1886387.0,62.2643,62.4795,62.2566,62.4565,1886387.0
2020-06-29 10:40:00,81.26,81.38,81.24,81.31,2401477.0,62.4565,62.5487,62.4411,62.4949,2401477.0
2020-06-29 10:50:00,81.3,81.34,81.27,81.28,1048976.0,62.4872,62.5179,62.4641,62.4718,1048976.0
2020-06-29 11:00:00,81.28,81.3,81.15,81.15,994120.0,62.4718,62.4872,62.3719,62.3719,994120.0
2020-06-29 11:10:00,81.16,81.16,81.09,81.1,899655.0,62.3796,62.3796,62.3258,62.3335,899655.0
2020-06-29 11:20:00,81.11,81.18,81.07,81.16,772723.0,62.3412,62.395,62.3104,62.3796,772723.0
2020-06-29 11:30:00,81.16,81.19,81.1,81.1,909796.0,62.3796,62.4027,62.3335,62.3335,909796.0
2020-06-29 11:40:00,81.11,81.14,81.09,81.12,555223.0,62.3412,62.3642,62.3258,62.3489,555223.0
2020-06-29 11:50:00,81.13,81.13,80.94,80.94,1193676.0,62.3565,62.3565,62.2105,62.2105,1193676.0
2020-06-29 12:00:00,80.94,81.01,80.87,80.88,802718.0,62.2105,62.2643,62.1567,62.1644,802718.0
2020-06-29 12:10:00,80.88,80.91,80.82,80.91,2016929.0,62.1644,62.1874,62.1183,62.1874,2016929.0
2020-06-29 12:20:00,80.91,80.94,80.89,80.92,966520.0,62.1874,62.2105,62.1721,62.1951,966520.0
2020-06-29 12:30:00,80.92,81.01,80.91,80.98,932983.0,62.1951,62.2643,62.1874,62.2412,932983.0
2020-06-29 12:40:00,80.98,80.99,80.92,80.92,715968.0,62.2412,62.2489,62.1951,62.1951,715968.0
2020-06-29 12:50:00,80.92,80.94,80.91,80.93,660427.0,62.1951,62.2105,62.1874,62.2028,660427.0
2020-06-29 13:00:00,80.93,80.94,80.9,80.92,767754.0,62.2028,62.2105,62.1798,62.1951,767754.0
2020-06-29 13:10:00,80.92,81.04,80.91,81.0,1278835.0,62.1951,62.2874,62.1874,62.2566,1278835.0
2020-06-29 13:20:00,81.0,81.02,80.95,80.95,549854.0,62.2566,62.272,62.2182,62.2182,549854.0
2020-06-29 13:30:00,80.95,80.99,80.94,80.98,759400.0,62.2182,62.2489,62.2105,62.2412,759400.0
2020-06-29 13:40:00,80.98,81.01,80.98,80.98,742462.0,62.2412,62.2643,62.2412,62.2412,742462.0
2020-06-29 13:50:00,80.98,80.99,80.88,80.89,775261.0,62.2412,62.2489,62.1644,62.1721,775261.0
2020-06-29 14:00:00,80.89,80.89,80.77,80.78,705232.0,62.1721,62.1721,62.0798,62.0875,705232.0
2020-06-29 14:10:00,80.78,80.9,80.77,80.84,1095302.0,62.0875,62.1798,62.0798,62.1336,1095302.0
2020-06-29 14:20:00,80.84,80.85,80.78,80.78,745558.0,62.1336,62.1413,62.0875,62.0875,745558.0
2020-06-29 14:30:00,80.79,80.84,80.78,80.83,1087139.0,62.0952,62.1336,62.0875,62.126,1087139.0
2020-06-29 14:40:00,80.83,80.83,80.8,80.81,821916.0,62.126,62.126,62.1029,62.1106,821916.0
2020-06-29 14:50:00,80.81,80.82,80.76,80.76,861388.0,62.1106,62.1183,62.0722,62.0722,861388.0
2020-06-29 15:00:00,80.76,80.78,80.56,80.58,1511613.0,62.0722,62.0875,61.9184,61.9338,1511613.0
2020-06-29 15:10:00,80.59,80.59,80.48,80.53,1892532.0,61.9415,61.9415,61.8569,61.8954,1892532.0
2020-06-29 15:20:00,80.53,80.64,80.52,80.64,2547470.0,61.8954,61.9799,61.8877,61.9799,2547470.0
2020-06-29 15:30:00,80.63,80.88,80.63,80.87,3228158.0,61.9722,62.1644,61.9722,62.1567,3228158.0
2020-06-29 15:40:00,80.87,80.88,80.55,80.57,2050256.0,62.1567,62.1644,61.9107,61.9261,2050256.0
2020-06-29 15:50:00,80.57,81.01,80.55,80.88,5216717.0,61.9261,62.2643,61.9107,62.1644,5216717.0
2020-06-30 09:30:00,81.15,81.24,81.08,81.17,2499547.0,62.3719,62.4411,62.3181,62.3873,2499547.0
2020-06-30 09:40:00,81.18,81.33,81.1,81.23,698827.0,62.395,62.5103,62.3335,62.4334,698827.0
2020-06-30 09:50:00,81.23,81.24,81.15,81.18,2639318.0,62.4334,62.4411,62.3719,62.395,2639318.0
2020-06-30 10:00:00,81.19,81.33,81.18,81.31,736081.0,62.4027,62.5103,62.395,62.4949,736081.0
2020-06-30 10:10:00,81.3,81.3,81.2,81.27,348464.0,62.4872,62.4872,62.4103,62.4641,348464.0
2020-06-30 10:20:00,81.27,81.33,81.24,81.29,1494955.0,62.4641,62.5103,62.4411,62.4795,1494955.0
2020-06-30 10:30:00,81.29,81.45,81.28,81.4,1946271.0,62.4795,62.6025,62.4718,62.5641,1946271.0
2020-06-30 10:40:00,81.4,81.51,81.38,81.4,808031.0,62.5641,62.6486,62.5487,62.5641,808031.0
2020-06-30 10:50:00,81.4,81.49,81.38,81.48,1180121.0,62.5641,62.6332,62.5487,62.6255,1180121.0
2020-06-30 11:00:00,81.49,81.67,81.47,81.6,1065901.0,62.6332,62.7716,62.6179,62.7178,1065901.0
2020-06-30 11:10:00,81.6,81.69,81.57,81.68,361995.0,62.7178,62.787,62.6947,62.7793,361995.0
2020-06-30 11:20:00,81.68,81.69,81.53,81.59,1000418.0,62.7793,62.787,62.664,62.7101,1000418.0
2020-06-30 11:30:00,81.58,81.61,81.5,81.54,990214.0,62.7024,62.7255,62.6409,62.6717,990214.0
2020-06-30 11:40:00,81.54,81.59,81.51,81.55,521548.0,62.6717,62.7101,62.6486,62.6793,521548.0
2020-06-30 11:50:00,81.55,81.63,81.53,81.62,237953.0,62.6793,62.7408,62.664,62.7332,237953.0
2020-06-30 12:00:00,81.62,81.68,81.61,81.66,281136.0,62.7332,62.7793,62.7255,62.7639,281136.0
2020-06-30 12:10:00,81.66,81.75,81.64,81.72,572316.0,62.7639,62.8331,62.7485,62.81,572316.0
2020-06-30 12:20:00,81.72,81.72,81.63,81.65,555258.0,62.81,62.81,62.7408,62.7562,555258.0
2020-06-30 12:30:00,81.65,81.66,81.58,81.63,984131.0,62.7562,62.7639,62.7024,62.7408,984131.0
2020-06-30 12:40:00,81.63,81.63,81.52,81.56,1238406.0,62.7408,62.7408,62.6563,62.687,1238406.0
2020-06-30 12:50:00,81.56,81.58,81.55,81.56,387906.0,62.687,62.7024,62.6793,62.687,387906.0
2020-06-30 13:00:00,81.56,81.57,81.52,81.56,280834.0,62.687,62.6947,62.6563,62.687,280834.0
2020-06-30 13:10:00,81.56,81.56,81.47,81.52,417391.0,62.687,62.687,62.6179,62.6563,417391.0
2020-06-30 13:20:00,81.52,81.53,81.49,81.49,464439.0,62.6563,62.664,62.6332,62.6332,464439.0
2020-06-30 13:30:00,81.49,81.51,81.45,81.46,550379.0,62.6332,62.6486,62.6025,62.6102,550379.0
2020-06-30 13:40:00,81.46,81.47,81.42,81.46,217695.0,62.6102,62.6179,62.5794,62.6102,217695.0
2020-06-30 13:50:00,81.46,81.5,81.45,81.47,249973.0,62.6102,62.6409,62.6025,62.6179,249973.0
2020-06-30 14:00:00,81.47,81.49,81.43,81.44,676488.0,62.6179,62.6332,62.5871,62.5948,676488.0
2020-06-30 14:10:00,81.44,81.45,81.38,81.4,447582.0,62.5948,62.6025,62.5487,62.5641,447582.0
2020-06-30 14:20:00,81.4,81.41,81.38,81.41,296767.0,62.5641,62.5717,62.5487,62.5717,296767.0
2020-06-30 14:30:00,81.4,81.43,81.39,81.42,436798.0,62.5641,62.5871,62.5564,62.5794,436798.0
2020-06-30 14:40:00,81.42,81.47,81.41,81.46,859015.0,62.5794,62.6179,62.5717,62.6102,859015.0
2020-06-30 14:50:00,81.46,81.51,81.45,81.5,395566.0,62.6102,62.6486,62.6025,62.6409,395566.0
2020-06-30 15:00:00,81.49,81.51,81.44,81.5,361312.0,62.6332,62.6486,62.5948,62.6409,361312.0
2020-06-30 15:10:00,81.5,81.59,81.49,81.58,993042.0,62.6409,62.7101,62.6332,62.7024,993042.0
2020-06-30 15:20:00,81.58,81.69,81.57,81.68,984163.0,62.7024,62.787,62.6947,62.7793,984163.0
2020-06-30 15:30:00,81.68,81.8,81.57,81.63,2006346.0,62.7793,62.8715,62.6947,62.7408,2006346.0
2020-06-30 15:40:00,81.64,81.66,81.57,81.58,1295005.0,62.7485,62.7639,62.6947,62.7024,1295005.0
2020-06-30 15:50:00,81.58,81.68,81.57,81.62,2055547.0,62.7024,62.7793,62.6947,62.7332,2055547.0
2020-07-01 09:30:00,81.41,81.71,81.41,81.56,1527543.0,62.8353,63.0669,62.8353,62.9511,1527543.0
2020-07-01 09:40:00,81.57,81.68,81.56,81.64,1725171.0,62.9588,63.0437,62.9511,63.0128,1725171.0
2020-07-01 09:50:00,81.64,81.66,81.58,81.62,1462676.0,63.0128,63.0283,62.9665,62.9974,1462676.0
2020-07-01 10:00:00,81.62,81.74,81.61,81.73,1411032.0,62.9974,63.09,62.9897,63.0823,1411032.0
2020-07-01 10:10:00,81.73,81.75,81.64,81.65,1532810.0,63.0823,63.0977,63.0128,63.0206,1532810.0
2020-07-01 10:20:00,81.66,81.68,81.64,81.67,924954.0,63.0283,63.0437,63.0128,63.036,924954.0
2020-07-01 10:30:00,81.68,81.73,81.63,81.67,628488.0,63.0437,63.0823,63.0051,63.036,628488.0
2020-07-01 10:40:00,81.67,81.69,81.59,81.61,1249205.0,63.036,63.0514,62.9742,62.9897,1249205.0
2020-07-01 10:50:00,81.6,81.67,81.59,81.66,990014.0,62.982,63.036,62.9742,63.0283,990014.0
2020-07-01 11:00:00,81.66,81.69,81.59,81.6,480499.0,63.0283,63.0514,62.9742,62.982,480499.0
2020-07-01 11:10:00,81.59,81.63,81.54,81.57,444501.0,62.9742,63.0051,62.9357,62.9588,444501.0
2020-07-01 11:20:00,81.57,81.57,81.5,81.52,223362.0,62.9588,62.9588,62.9048,62.9202,223362.0
2020-07-01 11:30:00,81.53,81.62,81.53,81.58,591045.0,62.9279,62.9974,62.9279,62.9665,591045.0
2020-07-01 11:40:00,81.58,81.68,81.58,81.65,184982.0,62.9665,63.0437,62.9665,63.0206,184982.0
2020-07-01 11:50:00,81.64,81.65,81.58,81.62,244811.0,63.0128,63.0206,62.9665,62.9974,244811.0
2020-07-01 12:00:00,81.62,81.65,81.6,81.62,242092.0,62.9974,63.0206,62.982,62.9974,242092.0
2020-07-01 12:10:00,81.62,81.7,81.59,81.68,194426.0,62.9974,63.0591,62.9742,63.0437,194426.0
2020-07-01 12:20:00,81.69,81.73,81.67,81.7,109643.0,63.0514,63.0823,63.036,63.0591,109643.0
2020-07-01 12:30:00,81.7,81.75,81.7,81.73,484083.0,63.0591,63.0977,63.0591,63.0823,484083.0
2020-07-01 12:40:00,81.73,81.74,81.61,81.68,548965.0,63.0823,63.09,62.9897,63.0437,548965.0
2020-07-01 12:50:00,81.68,81.69,81.59,81.65,259377.0,63.0437,63.0514,62.9742,63.0206,259377.0
2020-07-01 13:00:00,81.65,81.68,81.61,81.62,194425.0,63.0206,63.0437,62.9897,62.9974,194425.0
2020-07-01 13:10:00,81.62,81.65,81.58,81.62,250784.0,62.9974,63.0206,62.9665,62.9974,250784.0
2020-07-01 13:20:00,81.62,81.67,81.61,81.62,349324.0,62.9974,63.036,62.9897,62.9974,349324.0
2020-07-01 13:30:00,81.62,81.66,81.62,81.66,151446.0,62.9974,63.0283,62.9974,63.0283,151446.0
2020-07-01 13:40:00,81.66,81.67,81.6,81.61,232815.0,63.0283,63.036,62.982,62.9897,232815.0
2020-07-01 13:50:00,81.61,81.64,81.56,81.6,351992.0,62.9897,63.0128,62.9511,62.982,351992.0
2020-07-01 14:00:00,81.61,81.7,81.6,81.67,146259.0,62.9897,63.0591,62.982,63.036,146259.0
2020-07-01 14:10:00,81.67,81.7,81.62,81.69,171731.0,63.036,63.0591,62.9974,63.0514,171731.0
2020-07-01 14:20:00,81.69,81.69,81.64,81.65,433373.0,63.0514,63.0514,63.0128,63.0206,433373.0
2020-07-01 14:30:00,81.65,81.67,81.62,81.63,219697.0,63.0206,63.036,62.9974,63.0051,219697.0
2020-07-01 14:40:00,81.63,81.67,81.61,81.62,209138.0,63.0051,63.036,62.9897,62.9974,209138.0
2020-07-01 14:50:00,81.63,81.67,81.62,81.66,107881.0,63.0051,63.036,62.9974,63.0283,107881.0
2020-07-01 15:00:00,81.66,81.73,81.65,81.7,251818.0,63.0283,63.0823,63.0206,63.0591,251818.0
2020-07-01 15:10:00,81.7,81.73,81.66,81.68,507734.0,63.0591,63.0823,63.0283,63.0437,507734.0
2020-07-01 15:20:00,81.68,81.69,81.65,81.67,797740.0,63.0437,63.0514,63.0206,63.036,797740.0
2020-07-01 15:30:00,81.67,81.71,81.66,81.71,246686.0,63.036,63.0669,63.0283,63.0669,246686.0
2020-07-01 15:40:00,81.71,81.77,81.71,81.74,890534.0,63.0669,63.1132,63.0669,63.09,890534.0
2020-07-01 15:50:00,81.74,81.76,81.5,81.55,3038470.0,63.09,63.1055,62.9048,62.9434,3038470.0
2020-07-02 09:30:00,82.24,82.37,82.2,82.29,900829.0,63.4759,63.5763,63.4451,63.5145,900829.0
2020-07-02 09:40:00,82.29,82.38,82.25,82.38,508308.0,63.5145,63.584,63.4837,63.584,508308.0
2020-07-02 09:50:00,82.38,82.44,82.36,82.43,1077952.0,63.584,63.6303,63.5686,63.6226,1077952.0
2020-07-02 10:00:00,82.44,82.51,82.43,82.46,867605.0,63.6303,63.6843,63.6226,63.6457,867605.0
2020-07-02 10:10:00,82.47,82.47,82.37,82.41,765646.0,63.6535,63.6535,63.5763,63.6072,765646.0
2020-07-02 10:20:00,82.41,82.42,82.21,82.22,853083.0,63.6072,63.6149,63.4528,63.4605,853083.0
2020-07-02 10:30:00,82.21,82.28,82.18,82.24,771670.0,63.4528,63.5068,63.4296,63.4759,771670.0
2020-07-02 10:40:00,82.24,82.25,82.15,82.16,1689439.0,63.4759,63.4837,63.4065,63.4142,1689439.0
2020-07-02 10:50:00,82.16,82.16,82.0,82.01,864638.0,63.4142,63.4142,63.2907,63.2984,864638.0
2020-07-02 11:00:00,82.01,82.08,81.97,82.06,838236.0,63.2984,63.3524,63.2675,63.337,838236.0
2020-07-02 11:10:00,82.06,82.08,81.99,82.06,1283794.0,63.337,63.3524,63.283,63.337,1283794.0
2020-07-02 11:20:00,82.06,82.12,82.05,82.07,336213.0,63.337,63.3833,63.3293,63.3447,336213.0
2020-07-02 11:30:00,82.06,82.2,82.06,82.19,278462.0,63.337,63.4451,63.337,63.4373,278462.0
2020-07-02 11:40:00,82.19,82.27,82.18,82.25,391023.0,63.4373,63.4991,63.4296,63.4837,391023.0
2020-07-02 11:50:00,82.25,82.27,82.14,82.17,1699026.0,63.4837,63.4991,63.3988,63.4219,1699026.0
2020-07-02 12:00:00,82.17,82.18,82.06,82.16,597948.0,63.4219,63.4296,63.337,63.4142,597948.0
2020-07-02 12:10:00,82.16,82.17,82.1,82.15,459656.0,63.4142,63.4219,63.3679,63.4065,459656.0
2020-07-02 12:20:00,82.16,82.19,82.14,82.19,439817.0,63.4142,63.4373,63.3988,63.4373,439817.0
2020-07-02 12:30:00,82.19,82.2,82.14,82.19,247761.0,63.4373,63.4451,63.3988,63.4373,247761.0
2020-07-02 12:40:00,82.2,82.21,82.19,82.21,260491.0,63.4451,63.4528,63.4373,63.4528,260491.0
2020-07-02 12:50:00,82.21,82.22,82.17,82.22,399150.0,63.4528,63.4605,63.4219,63.4605,399150.0
2020-07-02 13:00:00,82.22,82.22,82.17,82.19,325504.0,63.4605,63.4605,63.4219,63.4373,325504.0
2020-07-02 13:10:00,82.19,82.2,82.17,82.19,223793.0,63.4373,63.4451,63.4219,63.4373,223793.0
2020-07-02 13:20:00,82.19,82.22,82.18,82.2,222300.0,63.4373,63.4605,63.4296,63.4451,222300.0
2020-07-02 13:30:00,82.2,82.23,82.18,82.23,382170.0,63.4451,63.4682,63.4296,63.4682,382170.0
2020-07-02 13:40:00,82.23,82.31,82.22,82.31,522398.0,63.4682,63.53,63.4605,63.53,522398.0
2020-07-02 13:50:00,82.31,82.36,82.28,82.29,580163.0,63.53,63.5686,63.5068,63.5145,580163.0
2020-07-02 14:00:00,82.28,82.28,82.2,82.2,1223852.0,63.5068,63.5068,63.4451,63.4451,1223852.0
2020-07-02 14:10:00,82.2,82.22,82.16,82.17,249545.0,63.4451,63.4605,63.4142,63.4219,249545.0
2020-07-02 14:20:00,82.16,82.27,82.16,82.26,1250410.0,63.4142,63.4991,63.4142,63.4914,1250410.0
2020-07-02 14:30:00,82.27,82.32,82.26,82.31,144527.0,63.4991,63.5377,63.4914,63.53,144527.0
2020-07-02 14:40:00,82.3,82.33,82.28,82.31,457576.0,63.5223,63.5454,63.5068,63.53,457576.0
2020-07-02 14:50:00,82.32,82.33,82.27,82.31,328682.0,63.5377,63.5454,63.4991,63.53,328682.0
2020-07-02 15:00:00,82.31,82.32,82.25,82.29,455461.0,63.53,63.5377,63.4837,63.5145,455461.0
2020-07-02 15:10:00,82.28,82.28,82.21,82.25,369628.0,63.5068,63.5068,63.4528,63.4837,369628.0
2020-07-02 15:20:00,82.24,82.28,82.17,82.18,324004.0,63.4759,63.5068,63.4219,63.4296,324004.0
2020-07-02 15:30:00,82.18,82.19,82.1,82.1,610492.0,63.4296,63.4373,63.3679,63.3679,610492.0
2020-07-02 15:40:00,82.1,82.14,82.06,82.12,2029453.0,63.3679,63.3988,63.337,63.3833,2029453.0
2020-07-02 15:50:00,82.11,82.15,82.06,82.13,2173171.0,63.3756,63.4065,63.337,63.391,2173171.0
2020-07-06 09:30:00,82.62,82.66,82.51,82.55,932818.0,63.7692,63.8001,63.6843,63.7152,932818.0
2020-07-06 09:40:00,82.55,82.58,82.51,82.51,1767427.0,63.7152,63.7384,63.6843,63.6843,1767427.0
2020-07-06 09:50:00,82.51,82.57,82.49,82.52,1946372.0,63.6843,63.7306,63.6689,63.6921,1946372.0
2020-07-06 10:00:00,82.52,82.55,82.41,82.47,1627589.0,63.6921,63.7152,63.6072,63.6535,1627589.0
2020-07-06 10:10:00,82.47,82.5,82.41,82.48,275140.0,63.6535,63.6766,63.6072,63.6612,275140.0
2020-07-06 10:20:00,82.48,82.52,82.42,82.48,264482.0,63.6612,63.6921,63.6149,63.6612,264482.0
2020-07-06 10:30:00,82.48,82.53,82.44,82.53,292116.0,63.6612,63.6998,63.6303,63.6998,292116.0
2020-07-06 10:40:00,82.52,82.58,82.47,82.57,456497.0,63.6921,63.7384,63.6535,63.7306,456497.0
2020-07-06 10:50:00,82.58,82.61,82.55,82.61,180812.0,63.7384,63.7615,63.7152,63.7615,180812.0
2020-07-06 11:00:00,82.61,82.61,82.57,82.59,237036.0,63.7615,63.7615,63.7306,63.7461,237036.0
2020-07-06 11:10:00,82.6,82.63,82.58,82.63,166194.0,63.7538,63.777,63.7384,63.777,166194.0
2020-07-06 11:20:00,82.63,82.64,82.61,82.64,509644.0,63.777,63.7847,63.7615,63.7847,509644.0
2020-07-06 11:30:00,82.64,82.64,82.61,82.64,360232.0,63.7847,63.7847,63.7615,63.7847,360232.0
2020-07-06 11:40:00,82.64,82.64,82.62,82.63,273224.0,63.7847,63.7847,63.7692,63.777,273224.0
2020-07-06 11:50:00,82.63,82.66,82.6,82.62,974415.0,63.777,63.8001,63.7538,63.7692,974415.0
2020-07-06 12:00:00,82.63,82.63,82.57,82.61,358453.0,63.777,63.777,63.7306,63.7615,358453.0
2020-07-06 12:10:00,82.6,82.61,82.58,82.58,218070.0,63.7538,63.7615,63.7384,63.7384,218070.0
2020-07-06 12:20:00,82.58,82.59,82.54,82.58,654438.0,63.7384,63.7461,63.7075,63.7384,654438.0
2020-07-06 12:30:00,82.57,82.58,82.55,82.58,87965.0,63.7306,63.7384,63.7152,63.7384,87965.0
2020-07-06 12:40:00,82.58,82.61,82.57,82.6,161820.0,63.7384,63.7615,63.7306,63.7538,161820.0
2020-07-06 12:50:00,82.6,82.6,82.58,82.6,125583.0,63.7538,63.7538,63.7384,63.7538,125583.0
2020-07-06 13:00:00,82.6,82.61,82.58,82.59,129819.0,63.7538,63.7615,63.7384,63.7461,129819.0
2020-07-06 13:10:00,82.59,82.6,82.55,82.56,130498.0,63.7461,63.7538,63.7152,63.7229,130498.0
2020-07-06 13:20:00,82.56,82.6,82.56,82.6,131385.0,63.7229,63.7538,63.7229,63.7538,131385.0
2020-07-06 13:30:00,82.6,82.64,82.59,82.62,181984.0,63.7538,63.7847,63.7461,63.7692,181984.0
2020-07-06 13:40:00,82.61,82.67,82.61,82.67,147367.0,63.7615,63.8078,63.7615,63.8078,147367.0
2020-07-06 13:50:00,82.67,82.7,82.66,82.7,165207.0,63.8078,63.831,63.8001,63.831,165207.0
2020-07-06 14:00:00,82.69,82.7,82.66,82.68,156503.0,63.8233,63.831,63.8001,63.8155,156503.0
2020-07-06 14:10:00,82.67,82.69,82.6,82.62,170150.0,63.8078,63.8233,63.7538,63.7692,170150.0
2020-07-06 14:20:00,82.62,82.63,82.6,82.63,235818.0,63.7692,63.777,63.7538,63.777,235818.0
2020-07-06 14:30:00,82.63,82.71,82.62,82.68,310840.0,63.777,63.8387,63.7692,63.8155,310840.0
2020-07-06 14:40:00,82.68,82.69,82.63,82.65,152379.0,63.8155,63.8233,63.777,63.7924,152379.0
2020-07-06 14:50:00,82.65,82.67,82.63,82.66,144594.0,63.7924,63.8078,63.777,63.8001,144594.0
2020-07-06 15:00:00,82.65,82.66,82.6,82.64,462936.0,63.7924,63.8001,63.7538,63.7847,462936.0
2020-07-06 15:10:00,82.65,82.69,82.63,82.67,281746.0,63.7924,63.8233,63.777,63.8078,281746.0
2020-07-06 15:20:00,82.67,82.71,82.65,82.7,322753.0,63.8078,63.8387,63.7924,63.831,322753.0
2020-07-06 15:30:00,82.7,82.74,82.68,82.7,591395.0,63.831,63.8619,63.8155,63.831,591395.0
2020-07-06 15:40:00,82.71,82.73,82.68,82.72,566450.0,63.8387,63.8541,63.8155,63.8464,566450.0
2020-07-06 15:50:00,82.73,82.73,82.63,82.7,1362173.0,63.8541,63.8541,63.777,63.831,1362173.0
2020-07-07 09:30:00,82.63,82.67,82.52,82.58,1637220.0,63.777,63.8078,63.6921,63.7384,1637220.0
2020-07-07 09:40:00,82.59,82.76,82.58,82.7,729727.0,63.7461,63.8773,63.7384,63.831,729727.0
2020-07-07 09:50:00,82.69,82.73,82.66,82.7,203427.0,63.8233,63.8541,63.8001,63.831,203427.0
2020-07-07 10:00:00,82.7,82.77,82.69,82.76,310378.0,63.831,63.885,63.8233,63.8773,310378.0
2020-07-07 10:10:00,82.76,82.82,82.75,82.77,228069.0,63.8773,63.9236,63.8696,63.885,228069.0
2020-07-07 10:20:00,82.77,82.79,82.71,82.74,183366.0,63.885,63.9005,63.8387,63.8619,183366.0
2020-07-07 10:30:00,82.74,82.74,82.65,82.69,493213.0,63.8619,63.8619,63.7924,63.8233,493213.0
2020-07-07 10:40:00,82.68,82.69,82.59,82.63,408140.0,63.8155,63.8233,63.7461,63.777,408140.0
2020-07-07 10:50:00,82.63,82.75,82.62,82.73,298027.0,63.777,63.8696,63.7692,63.8541,298027.0
2020-07-07 11:00:00,82.73,82.76,82.71,82.75,146875.0,63.8541,63.8773,63.8387,63.8696,146875.0
2020-07-07 11:10:00,82.75,82.81,82.74,82.79,323406.0,63.8696,63.9159,63.8619,63.9005,323406.0
2020-07-07 11:20:00,82.79,82.8,82.76,82.78,657396.0,63.9005,63.9082,63.8773,63.8927,657396.0
2020-07-07 11:30:00,82.78,82.79,82.74,82.78,104307.0,63.8927,63.9005,63.8619,63.8927,104307.0
2020-07-07 11:40:00,82.78,82.81,82.77,82.8,91093.0,63.8927,63.9159,63.885,63.9082,91093.0
2020-07-07 11:50:00,82.8,82.81,82.75,82.79,321405.0,63.9082,63.9159,63.8696,63.9005,321405.0
2020-07-07 12:00:00,82.79,82.79,82.76,82.77,240941.0,63.9005,63.9005,63.8773,63.885,240941.0
2020-07-07 12:10:00,82.77,82.78,82.75,82.78,184569.0,63.885,63.8927,63.8696,63.8927,184569.0
2020-07-07 12:20:00,82.78,82.81,82.77,82.81,118725.0,63.8927,63.9159,63.885,63.9159,118725.0
2020-07-07 12:30:00,82.8,82.83,82.77,82.78,1138419.0,63.9082,63.9313,63.885,63.8927,1138419.0
2020-07-07 12:40:00,82.78,82.79,82.76,82.79,130675.0,63.8927,63.9005,63.8773,63.9005,130675.0
2020-07-07 12:50:00,82.78,82.81,82.77,82.81,166926.0,63.8927,63.9159,63.885,63.9159,166926.0
2020-07-07 13:00:00,82.81,82.84,82.75,82.78,218059.0,63.9159,63.939,63.8696,63.8927,218059.0
2020-07-07 13:10:00,82.78,82.8,82.76,82.78,188713.0,63.8927,63.9082,63.8773,63.8927,188713.0
2020-07-07 13:20:00,82.77,82.8,82.76,82.78,342611.0,63.885,63.9082,63.8773,63.8927,342611.0
2020-07-07 13:30:00,82.79,82.79,82.76,82.77,499654.0,63.9005,63.9005,63.8773,63.885,499654.0
2020-07-07 13:40:00,82.76,82.79,82.75,82.77,190657.0,63.8773,63.9005,63.8696,63.885,190657.0
2020-07-07 13:50:00,82.77,82.8,82.76,82.79,187548.0,63.885,63.9082,63.8773,63.9005,187548.0
2020-07-07 14:00:00,82.78,82.8,82.76,82.77,478194.0,63.8927,63.9082,63.8773,63.885,478194.0
2020-07-07 14:10:00,82.77,82.78,82.73,82.73,251457.0,63.885,63.8927,63.8541,63.8541,251457.0
2020-07-07 14:20:00,82.73,82.75,82.69,82.7,175683.0,63.8541,63.8696,63.8233,63.831,175683.0
2020-07-07 14:30:00,82.69,82.7,82.61,82.62,236767.0,63.8233,63.831,63.7615,63.7692,236767.0
2020-07-07 14:40:00,82.62,82.64,82.58,82.59,509676.0,63.7692,63.7847,63.7384,63.7461,509676.0
2020-07-07 14:50:00,82.58,82.6,82.54,82.59,416236.0,63.7384,63.7538,63.7075,63.7461,416236.0
2020-07-07 15:00:00,82.6,82.61,82.54,82.55,738624.0,63.7538,63.7615,63.7075,63.7152,738624.0
2020-07-07 15:10:00,82.56,82.58,82.51,82.52,305753.0,63.7229,63.7384,63.6843,63.6921,305753.0
2020-07-07 15:20:00,82.52,82.54,82.47,82.49,277157.0,63.6921,63.7075,63.6535,63.6689,277157.0
2020-07-07 15:30:00,82.49,82.52,82.4,82.42,758873.0,63.6689,63.6921,63.5994,63.6149,758873.0
2020-07-07 15:40:00,82.42,82.43,82.31,82.33,960480.0,63.6149,63.6226,63.53,63.5454,960480.0
2020-07-07 15:50:00,82.33,82.33,82.13,82.19,3726838.0,63.5454,63.5454,63.391,63.4373,3726838.0
2020-07-08 09:30:00,82.13,82.33,82.12,82.32,1048673.0,63.391,63.5454,63.3833,63.5377,1048673.0
2020-07-08 09:40:00,82.33,82.33,82.25,82.31,583307.0,63.5454,63.5454,63.4837,63.53,583307.0
2020-07-08 09:50:00,82.32,82.34,82.26,82.33,623647.0,63.5377,63.5531,63.4914,63.5454,623647.0
2020-07-08 10:00:00,82.33,82.37,82.3,82.35,319922.0,63.5454,63.5763,63.5223,63.5608,319922.0
2020-07-08 10:10:00,82.35,82.38,82.31,82.33,385883.0,63.5608,63.584,63.53,63.5454,385883.0
2020-07-08 10:20:00,82.33,82.34,82.29,82.33,1893129.0,63.5454,63.5531,63.5145,63.5454,1893129.0
2020-07-08 10:30:00,82.33,82.38,82.32,82.38,681624.0,63.5454,63.584,63.5377,63.584,681624.0
2020-07-08 10:40:00,82.38,82.43,82.36,82.43,508283.0,63.584,63.6226,63.5686,63.6226,508283.0
2020-07-08 10:50:00,82.43,82.46,82.41,82.44,235301.0,63.6226,63.6457,63.6072,63.6303,235301.0
2020-07-08 11:00:00,82.44,82.45,82.31,82.31,791432.0,63.6303,63.638,63.53,63.53,791432.0
2020-07-08 11:10:00,82.31,82.36,82.3,82.31,990278.0,63.53,63.5686,63.5223,63.53,990278.0
2020-07-08 11:20:00,82.31,82.32,82.25,82.32,1075037.0,63.53,63.5377,63.4837,63.5377,1075037.0
2020-07-08 11:30:00,82.31,82.36,82.31,82.36,312454.0,63.53,63.5686,63.53,63.5686,312454.0
2020-07-08 11:40:00,82.36,82.4,82.34,82.36,606235.0,63.5686,63.5994,63.5531,63.5686,606235.0
2020-07-08 11:50:00,82.36,82.39,82.32,82.38,309857.0,63.5686,63.5917,63.5377,63.584,309857.0
2020-07-08 12:00:00,82.38,82.42,82.36,82.4,461316.0,63.584,63.6149,63.5686,63.5994,461316.0
2020-07-08 12:10:00,82.4,82.48,82.39,82.48,380104.0,63.5994,63.6612,63.5917,63.6612,380104.0
2020-07-08 12:20:00,82.48,82.5,82.45,82.47,247331.0,63.6612,63.6766,63.638,63.6535,247331.0
2020-07-08 12:30:00,82.47,82.49,82.45,82.45,178598.0,63.6535,63.6689,63.638,63.638,178598.0
2020-07-08 12:40:00,82.45,82.47,82.42,82.45,265732.0,63.638,63.6535,63.6149,63.638,265732.0
2020-07-08 12:50:00,82.45,82.49,82.41,82.48,505960.0,63.638,63.6689,63.6072,63.6612,505960.0
2020-07-08 13:00:00,82.48,82.49,82.41,82.44,289431.0,63.6612,63.6689,63.6072,63.6303,289431.0
2020-07-08 13:10:00,82.44,82.44,82.36,82.37,566164.0,63.6303,63.6303,63.5686,63.5763,566164.0
2020-07-08 13:20:00,82.36,82.4,82.32,82.34,349545.0,63.5686,63.5994,63.5377,63.5531,349545.0
2020-07-08 13:30:00,82.34,82.39,82.34,82.38,65997.0,63.5531,63.5917,63.5531,63.584,65997.0
2020-07-08 13:40:00,82.38,82.38,82.31,82.33,195719.0,63.584,63.584,63.53,63.5454,195719.0
2020-07-08 13:50:00,82.33,82.37,82.29,82.3,179301.0,63.5454,63.5763,63.5145,63.5223,179301.0
2020-07-08 14:00:00,82.3,82.36,82.27,82.28,302390.0,63.5223,63.5686,63.4991,63.5068,302390.0
2020-07-08 14:10:00,82.29,82.33,82.27,82.32,235146.0,63.5145,63.5454,63.4991,63.5377,235146.0
2020-07-08 14:20:00,82.32,82.36,82.3,82.31,162330.0,63.5377,63.5686,63.5223,63.53,162330.0
2020-07-08 14:30:00,82.32,82.32,82.26,82.3,156721.0,63.5377,63.5377,63.4914,63.5223,156721.0
2020-07-08 14:40:00,82.3,82.31,82.24,82.28,80652.0,63.5223,63.53,63.4759,63.5068,80652.0
2020-07-08 14:50:00,82.29,82.37,82.26,82.36,102504.0,63.5145,63.5763,63.4914,63.5686,102504.0
2020-07-08 15:00:00,82.36,82.41,82.35,82.39,112728.0,63.5686,63.6072,63.5608,63.5917,112728.0
2020-07-08 15:10:00,82.39,82.45,82.39,82.43,586023.0,63.5917,63.638,63.5917,63.6226,586023.0
2020-07-08 15:20:00,82.42,82.49,82.4,82.42,392768.0,63.6149,63.6689,63.5994,63.6149,392768.0
2020-07-08 15:30:00,82.42,82.49,82.38,82.39,278868.0,63.6149,63.6689,63.584,63.5917,278868.0
2020-07-08 15:40:00,82.4,82.45,82.39,82.41,366763.0,63.5994,63.638,63.5917,63.6072,366763.0
2020-07-08 15:50:00,82.41,82.45,82.37,82.4,839811.0,63.6072,63.638,63.5763,63.5994,839811.0
2020-07-09 09:30:00,82.39,82.46,82.25,82.26,493988.0,63.5917,63.6457,63.4837,63.4914,493988.0
2020-07-09 09:40:00,82.26,82.28,82.12,82.16,475853.0,63.4914,63.5068,63.3833,63.4142,475853.0
2020-07-09 09:50:00,82.16,82.28,82.13,82.25,351504.0,63.4142,63.5068,63.391,63.4837,351504.0
2020-07-09 10:00:00,82.25,82.31,82.25,82.29,232948.0,63.4837,63.53,63.4837,63.5145,232948.0
2020-07-09 10:10:00,82.29,82.29,82.11,82.12,867375.0,63.5145,63.5145,63.3756,63.3833,867375.0
2020-07-09 10:20:00,82.13,82.17,82.1,82.16,766334.0,63.391,63.4219,63.3679,63.4142,766334.0
2020-07-09 10:30:00,82.15,82.17,82.1,82.1,745078.0,63.4065,63.4219,63.3679,63.3679,745078.0
2020-07-09 10:40:00,82.1,82.12,82.03,82.09,1156160.0,63.3679,63.3833,63.3139,63.3602,1156160.0
2020-07-09 10:50:00,82.09,82.13,82.05,82.06,1112905.0,63.3602,63.391,63.3293,63.337,1112905.0
2020-07-09 11:00:00,82.06,82.08,81.83,82.0,693578.0,63.337,63.3524,63.1595,63.2907,693578.0
2020-07-09 11:10:00,82.01,82.08,81.83,81.84,698169.0,63.2984,63.3524,63.1595,63.1672,698169.0
2020-07-09 11:20:00,81.84,82.04,81.83,82.03,644114.0,63.1672,63.3216,63.1595,63.3139,644114.0
2020-07-09 11:30:00,82.03,82.09,81.98,82.02,396463.0,63.3139,63.3602,63.2753,63.3061,396463.0
2020-07-09 11:40:00,82.02,82.03,81.87,82.0,375510.0,63.3061,63.3139,63.1904,63.2907,375510.0
2020-07-09 11:50:00,81.99,82.04,81.95,81.98,298322.0,63.283,63.3216,63.2521,63.2753,298322.0
2020-07-09 12:00:00,81.98,82.14,81.98,82.12,496587.0,63.2753,63.3988,63.2753,63.3833,496587.0
2020-07-09 12:10:00,82.12,82.14,82.08,82.12,161094.0,63.3833,63.3988,63.3524,63.3833,161094.0
2020-07-09 12:20:00,82.12,82.15,82.1,82.14,326746.0,63.3833,63.4065,63.3679,63.3988,326746.0
2020-07-09 12:30:00,82.13,82.14,82.1,82.12,208904.0,63.391,63.3988,63.3679,63.3833,208904.0
2020-07-09 12:40:00,82.12,82.17,82.1,82.15,123158.0,63.3833,63.4219,63.3679,63.4065,123158.0
2020-07-09 12:50:00,82.15,82.15,82.1,82.14,130505.0,63.4065,63.4065,63.3679,63.3988,130505.0
2020-07-09 13:00:00,82.13,82.18,82.11,82.17,799218.0,63.391,63.4296,63.3756,63.4219,799218.0
2020-07-09 13:10:00,82.17,82.2,82.15,82.16,269619.0,63.4219,63.4451,63.4065,63.4142,269619.0
2020-07-09 13:20:00,82.17,82.17,82.12,82.16,295491.0,63.4219,63.4219,63.3833,63.4142,295491.0
2020-07-09 13:30:00,82.17,82.17,82.13,82.15,242144.0,63.4219,63.4219,63.391,63.4065,242144.0
2020-07-09 13:40:00,82.15,82.17,82.12,82.13,427764.0,63.4065,63.4219,63.3833,63.391,427764.0
2020-07-09 13:50:00,82.13,82.13,82.08,82.1,234708.0,63.391,63.391,63.3524,63.3679,234708.0
2020-07-09 14:00:00,82.1,82.18,82.08,82.15,191174.0,63.3679,63.4296,63.3524,63.4065,191174.0
2020-07-09 14:10:00,82.15,82.18,82.13,82.18,191973.0,63.4065,63.4296,63.391,63.4296,191973.0
2020-07-09 14:20:00,82.18,82.19,82.13,82.18,530943.0,63.4296,63.4373,63.391,63.4296,530943.0
2020-07-09 14:30:00,82.18,82.21,82.17,82.18,184097.0,63.4296,63.4528,63.4219,63.4296,184097.0
2020-07-09 14:40:00,82.17,82.21,82.14,82.19,244543.0,63.4219,63.4528,63.3988,63.4373,244543.0
2020-07-09 14:50:00,82.19,82.21,82.15,82.2,344008.0,63.4373,63.4528,63.4065,63.4451,344008.0
2020-07-09 15:00:00,82.2,82.23,82.17,82.2,516963.0,63.4451,63.4682,63.4219,63.4451,516963.0
2020-07-09 15:10:00,82.2,82.25,82.14,82.22,473870.0,63.4451,63.4837,63.3988,63.4605,473870.0
2020-07-09 15:20:00,82.22,82.22,82.1,82.1,371586.0,63.4605,63.4605,63.3679,63.3679,371586.0
2020-07-09 15:30:00,82.1,82.16,82.08,82.14,462756.0,63.3679,63.4142,63.3524,63.3988,462756.0
2020-07-09 15:40:00,82.14,82.26,82.11,82.2,416553.0,63.3988,63.4914,63.3756,63.4451,416553.0
2020-07-09 15:50:00,82.2,82.21,82.12,82.19,1140442.0,63.4451,63.4528,63.3833,63.4373,1140442.0
2020-07-10 09:30:00,82.07,82.22,82.05,82.14,620243.0,63.3447,63.4605,63.3293,63.3988,620243.0
2020-07-10 09:40:00,82.13,82.22,82.13,82.16,467158.0,63.391,63.4605,63.391,63.4142,467158.0
2020-07-10 09:50:00,82.16,82.17,82.07,82.15,288571.0,63.4142,63.4219,63.3447,63.4065,288571.0
2020-07-10 10:00:00,82.14,82.14,81.98,82.04,202040.0,63.3988,63.3988,63.2753,63.3216,202040.0
2020-07-10 10:10:00,82.04,82.19,82.03,82.13,432565.0,63.3216,63.4373,63.3139,63.391,432565.0
2020-07-10 10:20:00,82.13,82.24,82.11,82.22,224971.0,63.391,63.4759,63.3756,63.4605,224971.0
2020-07-10 10:30:00,82.22,82.27,82.15,82.17,875562.0,63.4605,63.4991,63.4065,63.4219,875562.0
2020-07-10 10:40:00,82.17,82.27,82.16,82.26,970382.0,63.4219,63.4991,63.4142,63.4914,970382.0
2020-07-10 10:50:00,82.26,82.3,82.22,82.29,780049.0,63.4914,63.5223,63.4605,63.5145,780049.0
2020-07-10 11:00:00,82.29,82.31,82.22,82.3,185199.0,63.5145,63.53,63.4605,63.5223,185199.0
2020-07-10 11:10:00,82.3,82.34,82.27,82.3,163748.0,63.5223,63.5531,63.4991,63.5223,163748.0
2020-07-10 11:20:00,82.31,82.38,82.28,82.34,460595.0,63.53,63.584,63.5068,63.5531,460595.0
2020-07-10 11:30:00,82.33,82.37,82.3,82.37,339142.0,63.5454,63.5763,63.5223,63.5763,339142.0
2020-07-10 11:40:00,82.37,82.4,82.35,82.37,1057408.0,63.5763,63.5994,63.5608,63.5763,1057408.0
2020-07-10 11:50:00,82.37,82.38,82.33,82.36,1178900.0,63.5763,63.584,63.5454,63.5686,1178900.0
2020-07-10 12:00:00,82.36,82.38,82.34,82.36,499019.0,63.5686,63.584,63.5531,63.5686,499019.0
2020-07-10 12:10:00,82.36,82.37,82.3,82.33,241284.0,63.5686,63.5763,63.5223,63.5454,241284.0
2020-07-10 12:20:00,82.33,82.34,82.26,82.27,106276.0,63.5454,63.5531,63.4914,63.4991,106276.0
2020-07-10 12:30:00,82.28,82.31,82.26,82.26,388537.0,63.5068,63.53,63.4914,63.4914,388537.0
2020-07-10 12:40:00,82.26,82.34,82.23,82.34,104541.0,63.4914,63.5531,63.4682,63.5531,104541.0
2020-07-10 12:50:00,82.33,82.36,82.32,82.35,125692.0,63.5454,63.5686,63.5377,63.5608,125692.0
2020-07-10 13:00:00,82.36,82.37,82.35,82.37,282868.0,63.5686,63.5763,63.5608,63.5763,282868.0
2020-07-10 13:10:00,82.36,82.38,82.34,82.34,116690.0,63.5686,63.584,63.5531,63.5531,116690.0
2020-07-10 13:20:00,82.35,82.39,82.34,82.38,160581.0,63.5608,63.5917,63.5531,63.584,160581.0
2020-07-10 13:30:00,82.38,82.4,82.36,82.4,128718.0,63.584,63.5994,63.5686,63.5994,128718.0
2020-07-10 13:40:00,82.4,82.45,82.39,82.42,719111.0,63.5994,63.638,63.5917,63.6149,719111.0
2020-07-10 13:50:00,82.42,82.43,82.41,82.42,106317.0,63.6149,63.6226,63.6072,63.6149,106317.0
2020-07-10 14:00:00,82.42,82.45,82.41,82.44,167526.0,63.6149,63.638,63.6072,63.6303,167526.0
2020-07-10 14:10:00,82.44,82.45,82.4,82.41,178987.0,63.6303,63.638,63.5994,63.6072,178987.0
2020-07-10 14:20:00,82.41,82.41,82.36,82.37,163978.0,63.6072,63.6072,63.5686,63.5763,163978.0
2020-07-10 14:30:00,82.38,82.42,82.36,82.41,306724.0,63.584,63.6149,63.5686,63.6072,306724.0
2020-07-10 14:40:00,82.41,82.46,82.4,82.45,94195.0,63.6072,63.6457,63.5994,63.638,94195.0
2020-07-10 14:50:00,82.45,82.47,82.45,82.46,93421.0,63.638,63.6535,63.638,63.6457,93421.0
2020-07-10 15:00:00,82.45,82.5,82.43,82.48,220825.0,63.638,63.6766,63.6226,63.6612,220825.0
2020-07-10 15:10:00,82.48,82.53,82.46,82.53,254076.0,63.6612,63.6998,63.6457,63.6998,254076.0
2020-07-10 15:20:00,82.52,82.53,82.45,82.46,398101.0,63.6921,63.6998,63.638,63.6457,398101.0
2020-07-10 15:30:00,82.46,82.48,82.4,82.41,562302.0,63.6457,63.6612,63.5994,63.6072,562302.0
2020-07-10 15:40:00,82.42,82.47,82.31,82.47,923112.0,63.6149,63.6535,63.53,63.6535,923112.0
2020-07-10 15:50:00,82.47,82.54,82.4,82.48,2084402.0,63.6535,63.7075,63.5994,63.6612,2084402.0
2020-07-13 09:30:00,82.8,82.8,82.68,82.68,648769.0,63.9082,63.9082,63.8155,63.8155,648769.0
2020-07-13 09:40:00,82.69,82.72,82.62,82.66,510511.0,63.8233,63.8464,63.7692,63.8001,510511.0
2020-07-13 09:50:00,82.66,82.74,82.64,82.64,314439.0,63.8001,63.8619,63.7847,63.7847,314439.0
2020-07-13 10:00:00,82.65,82.68,82.61,82.66,568303.0,63.7924,63.8155,63.7615,63.8001,568303.0
2020-07-13 10:10:00,82.66,82.75,82.66,82.75,332331.0,63.8001,63.8696,63.8001,63.8696,332331.0
2020-07-13 10:20:00,82.75,82.83,82.74,82.83,145503.0,63.8696,63.9313,63.8619,63.9313,145503.0
2020-07-13 10:30:00,82.83,82.83,82.75,82.77,171176.0,63.9313,63.9313,63.8696,63.885,171176.0
2020-07-13 10:40:00,82.77,82.78,82.72,82.76,294647.0,63.885,63.8927,63.8464,63.8773,294647.0
2020-07-13 10:50:00,82.77,82.82,82.73,82.81,187525.0,63.885,63.9236,63.8541,63.9159,187525.0
2020-07-13 11:00:00,82.81,82.84,82.77,82.83,375422.0,63.9159,63.939,63.885,63.9313,375422.0
2020-07-13 11:10:00,82.83,82.88,82.81,82.88,260931.0,63.9313,63.9699,63.9159,63.9699,260931.0
2020-07-13 11:20:00,82.88,82.9,82.85,82.9,338418.0,63.9699,63.9854,63.9468,63.9854,338418.0
2020-07-13 11:30:00,82.9,82.91,82.87,82.89,414105.0,63.9854,63.9931,63.9622,63.9776,414105.0
2020-07-13 11:40:00,82.89,82.89,82.79,82.81,434060.0,63.9776,63.9776,63.9005,63.9159,434060.0
2020-07-13 11:50:00,82.81,82.82,82.77,82.79,507064.0,63.9159,63.9236,63.885,63.9005,507064.0
2020-07-13 12:00:00,82.79,82.83,82.79,82.81,198936.0,63.9005,63.9313,63.9005,63.9159,198936.0
2020-07-13 12:10:00,82.8,82.81,82.74,82.77,592263.0,63.9082,63.9159,63.8619,63.885,592263.0
2020-07-13 12:20:00,82.77,82.81,82.76,82.78,333243.0,63.885,63.9159,63.8773,63.8927,333243.0
2020-07-13 12:30:00,82.78,82.79,82.74,82.78,123794.0,63.8927,63.9005,63.8619,63.8927,123794.0
2020-07-13 12:40:00,82.78,82.78,82.73,82.75,58481.0,63.8927,63.8927,63.8541,63.8696,58481.0
2020-07-13 12:50:00,82.75,82.76,82.69,82.72,88762.0,63.8696,63.8773,63.8233,63.8464,88762.0
2020-07-13 13:00:00,82.72,82.75,82.69,82.73,368933.0,63.8464,63.8696,63.8233,63.8541,368933.0
2020-07-13 13:10:00,82.73,82.79,82.71,82.79,306696.0,63.8541,63.9005,63.8387,63.9005,306696.0
2020-07-13 13:20:00,82.78,82.8,82.76,82.77,119195.0,63.8927,63.9082,63.8773,63.885,119195.0
2020-07-13 13:30:00,82.77,82.79,82.76,82.77,221662.0,63.885,63.9005,63.8773,63.885,221662.0
2020-07-13 13:40:00,82.77,82.78,82.74,82.75,128033.0,63.885,63.8927,63.8619,63.8696,128033.0
2020-07-13 13:50:00,82.74,82.75,82.74,82.75,110081.0,63.8619,63.8696,63.8619,63.8696,110081.0
2020-07-13 14:00:00,82.75,82.75,82.6,82.61,318218.0,63.8696,63.8696,63.7538,63.7615,318218.0
2020-07-13 14:10:00,82.61,82.68,82.61,82.67,559196.0,63.7615,63.8155,63.7615,63.8078,559196.0
2020-07-13 14:20:00,82.68,82.68,82.55,82.57,391710.0,63.8155,63.8155,63.7152,63.7306,391710.0
2020-07-13 14:30:00,82.57,82.57,82.5,82.56,299800.0,63.7306,63.7306,63.6766,63.7229,299800.0
2020-07-13 14:40:00,82.55,82.61,82.54,82.6,612225.0,63.7152,63.7615,63.7075,63.7538,612225.0
2020-07-13 14:50:00,82.6,82.62,82.57,82.6,346810.0,63.7538,63.7692,63.7306,63.7538,346810.0
2020-07-13 15:00:00,82.6,82.6,82.37,82.39,506596.0,63.7538,63.7538,63.5763,63.5917,506596.0
2020-07-13 15:10:00,82.4,82.48,82.32,82.34,552445.0,63.5994,63.6612,63.5377,63.5531,552445.0
2020-07-13 15:20:00,82.34,82.39,82.24,82.27,485014.0,63.5531,63.5917,63.4759,63.4991,485014.0
2020-07-13 15:30:00,82.26,82.26,82.03,82.07,1326840.0,63.4914,63.4914,63.3139,63.3447,1326840.0
2020-07-13 15:40:00,82.07,82.26,82.06,82.08,1153605.0,63.3447,63.4914,63.337,63.3524,1153605.0
2020-07-13 15:50:00,82.08,82.12,82.03,82.04,1503623.0,63.3524,63.3833,63.3139,63.3216,1503623.0
2020-07-14 09:30:00,82.04,82.2,82.04,82.2,2716212.0,63.3216,63.4451,63.3216,63.4451,2716212.0
2020-07-14 09:40:00,82.2,82.37,82.18,82.18,351033.0,63.4451,63.5763,63.4296,63.4296,351033.0
2020-07-14 09:50:00,82.19,82.26,82.05,82.2,880973.0,63.4373,63.4914,63.3293,63.4451,880973.0
2020-07-14 10:00:00,82.19,82.24,82.1,82.13,669870.0,63.4373,63.4759,63.3679,63.391,669870.0
2020-07-14 10:10:00,82.14,82.22,82.11,82.19,761409.0,63.3988,63.4605,63.3756,63.4373,761409.0
2020-07-14 10:20:00,82.19,82.33,82.18,82.33,452469.0,63.4373,63.5454,63.4296,63.5454,452469.0
2020-07-14 10:30:00,82.33,82.45,82.27,82.28,1023230.0,63.5454,63.638,63.4991,63.5068,1023230.0
2020-07-14 10:40:00,82.29,82.36,82.26,82.34,779749.0,63.5145,63.5686,63.4914,63.5531,779749.0
2020-07-14 10:50:00,82.33,82.37,82.25,82.28,872902.0,63.5454,63.5763,63.4837,63.5068,872902.0
2020-07-14 11:00:00,82.28,82.4,82.18,82.38,965509.0,63.5068,63.5994,63.4296,63.584,965509.0
2020-07-14 11:10:00,82.38,82.46,82.29,82.43,528546.0,63.584,63.6457,63.5145,63.6226,528546.0
2020-07-14 11:20:00,82.43,82.48,82.33,82.35,593388.0,63.6226,63.6612,63.5454,63.5608,593388.0
2020-07-14 11:30:00,82.35,82.47,82.35,82.39,562193.0,63.5608,63.6535,63.5608,63.5917,562193.0
2020-07-14 11:40:00,82.39,82.44,82.34,82.38,442070.0,63.5917,63.6303,63.5531,63.584,442070.0
2020-07-14 11:50:00,82.38,82.4,82.31,82.34,226658.0,63.584,63.5994,63.53,63.5531,226658.0
2020-07-14 12:00:00,82.35,82.37,82.25,82.27,361343.0,63.5608,63.5763,63.4837,63.4991,361343.0
2020-07-14 12:10:00,82.28,82.41,82.27,82.4,411714.0,63.5068,63.6072,63.4991,63.5994,411714.0
2020-07-14 12:20:00,82.39,82.4,82.32,82.36,539102.0,63.5917,63.5994,63.5377,63.5686,539102.0
2020-07-14 12:30:00,82.37,82.5,82.37,82.43,794245.0,63.5763,63.6766,63.5763,63.6226,794245.0
2020-07-14 12:40:00,82.43,82.49,82.38,82.48,259811.0,63.6226,63.6689,63.584,63.6612,259811.0
2020-07-14 12:50:00,82.49,82.5,82.4,82.43,205303.0,63.6689,63.6766,63.5994,63.6226,205303.0
2020-07-14 13:00:00,82.44,82.45,82.34,82.36,193205.0,63.6303,63.638,63.5531,63.5686,193205.0
2020-07-14 13:10:00,82.37,82.52,82.35,82.46,260430.0,63.5763,63.6921,63.5608,63.6457,260430.0
2020-07-14 13:20:00,82.46,82.55,82.45,82.53,130198.0,63.6457,63.7152,63.638,63.6998,130198.0
2020-07-14 13:30:00,82.53,82.6,82.51,82.6,415520.0,63.6998,63.7538,63.6843,63.7538,415520.0
2020-07-14 13:40:00,82.6,82.61,82.55,82.56,471065.0,63.7538,63.7615,63.7152,63.7229,471065.0
2020-07-14 13:50:00,82.56,82.61,82.46,82.5,1198143.0,63.7229,63.7615,63.6457,63.6766,1198143.0
2020-07-14 14:00:00,82.5,82.51,82.44,82.49,1145859.0,63.6766,63.6843,63.6303,63.6689,1145859.0
2020-07-14 14:10:00,82.5,82.53,82.49,82.5,386054.0,63.6766,63.6998,63.6689,63.6766,386054.0
2020-07-14 14:20:00,82.5,82.57,82.49,82.57,320784.0,63.6766,63.7306,63.6689,63.7306,320784.0
2020-07-14 14:30:00,82.57,82.6,82.5,82.51,260953.0,63.7306,63.7538,63.6766,63.6843,260953.0
2020-07-14 14:40:00,82.52,82.54,82.47,82.48,284326.0,63.6921,63.7075,63.6535,63.6612,284326.0
2020-07-14 14:50:00,82.47,82.55,82.47,82.54,237657.0,63.6535,63.7152,63.6535,63.7075,237657.0
2020-07-14 15:00:00,82.54,82.56,82.47,82.48,257114.0,63.7075,63.7229,63.6535,63.6612,257114.0
2020-07-14 15:10:00,82.49,82.53,82.43,82.47,251616.0,63.6689,63.6998,63.6226,63.6535,251616.0
2020-07-14 15:20:00,82.48,82.62,82.47,82.58,493686.0,63.6612,63.7692,63.6535,63.7384,493686.0
2020-07-14 15:30:00,82.58,82.62,82.56,82.62,547453.0,63.7384,63.7692,63.7229,63.7692,547453.0
2020-07-14 15:40:00,82.61,82.66,82.59,82.66,710817.0,63.7615,63.8001,63.7461,63.8001,710817.0
2020-07-14 15:50:00,82.65,82.78,82.62,82.68,2471678.0,63.7924,63.8927,63.7692,63.8155,2471678.0
2020-07-15 09:30:00,83.24,83.31,83.08,83.09,746846.0,64.2478,64.3018,64.1243,64.132,746846.0
2020-07-15 09:40:00,83.09,83.2,83.08,83.19,1079527.0,64.132,64.2169,64.1243,64.2092,1079527.0
2020-07-15 09:50:00,83.19,83.21,83.09,83.1,1396456.0,64.2092,64.2246,64.132,64.1397,1396456.0
2020-07-15 10:00:00,83.1,83.11,83.03,83.09,691760.0,64.1397,64.1474,64.0857,64.132,691760.0
2020-07-15 10:10:00,83.09,83.1,83.01,83.05,761216.0,64.132,64.1397,64.0703,64.1011,761216.0
2020-07-15 10:20:00,83.05,83.1,83.03,83.08,803903.0,64.1011,64.1397,64.0857,64.1243,803903.0
2020-07-15 10:30:00,83.08,83.2,83.07,83.17,559037.0,64.1243,64.2169,64.1166,64.1938,559037.0
2020-07-15 10:40:00,83.17,83.23,83.17,83.23,319858.0,64.1938,64.2401,64.1938,64.2401,319858.0
2020-07-15 10:50:00,83.23,83.25,83.21,83.22,321578.0,64.2401,64.2555,64.2246,64.2323,321578.0
2020-07-15 11:00:00,83.22,83.23,83.12,83.14,588538.0,64.2323,64.2401,64.1552,64.1706,588538.0
2020-07-15 11:10:00,83.14,83.19,83.13,83.14,284143.0,64.1706,64.2092,64.1629,64.1706,284143.0
2020-07-15 11:20:00,83.13,83.14,83.04,83.09,813667.0,64.1629,64.1706,64.0934,64.132,813667.0
2020-07-15 11:30:00,83.09,83.15,83.06,83.07,282131.0,64.132,64.1783,64.1088,64.1166,282131.0
2020-07-15 11:40:00,83.06,83.11,83.0,83.01,338479.0,64.1088,64.1474,64.0625,64.0703,338479.0
2020-07-15 11:50:00,83.01,83.09,82.99,82.99,272695.0,64.0703,64.132,64.0548,64.0548,272695.0
2020-07-15 12:00:00,82.99,83.01,82.91,82.99,343331.0,64.0548,64.0703,63.9931,64.0548,343331.0
2020-07-15 12:10:00,82.99,83.08,82.95,83.08,228581.0,64.0548,64.1243,64.0239,64.1243,228581.0
2020-07-15 12:20:00,83.07,83.11,83.01,83.11,216087.0,64.1166,64.1474,64.0703,64.1474,216087.0
2020-07-15 12:30:00,83.1,83.1,82.98,83.02,406282.0,64.1397,64.1397,64.0471,64.078,406282.0
2020-07-15 12:40:00,83.01,83.1,83.0,83.08,301834.0,64.0703,64.1397,64.0625,64.1243,301834.0
2020-07-15 12:50:00,83.08,83.13,83.07,83.11,78710.0,64.1243,64.1629,64.1166,64.1474,78710.0
2020-07-15 13:00:00,83.1,83.17,83.07,83.14,309997.0,64.1397,64.1938,64.1166,64.1706,309997.0
2020-07-15 13:10:00,83.15,83.16,83.1,83.13,327408.0,64.1783,64.186,64.1397,64.1629,327408.0
2020-07-15 13:20:00,83.13,83.15,83.09,83.11,407736.0,64.1629,64.1783,64.132,64.1474,407736.0
2020-07-15 13:30:00,83.11,83.13,83.1,83.13,261520.0,64.1474,64.1629,64.1397,64.1629,261520.0
2020-07-15 13:40:00,83.12,83.13,83.1,83.11,162796.0,64.1552,64.1629,64.1397,64.1474,162796.0
2020-07-15 13:50:00,83.11,83.13,83.06,83.08,100400.0,64.1474,64.1629,64.1088,64.1243,100400.0
2020-07-15 14:00:00,83.08,83.17,83.05,83.15,606407.0,64.1243,64.1938,64.1011,64.1783,606407.0
2020-07-15 14:10:00,83.16,83.21,83.14,83.2,305157.0,64.186,64.2246,64.1706,64.2169,305157.0
2020-07-15 14:20:00,83.2,83.21,83.14,83.18,328141.0,64.2169,64.2246,64.1706,64.2015,328141.0
2020-07-15 14:30:00,83.19,83.23,83.18,83.21,296069.0,64.2092,64.2401,64.2015,64.2246,296069.0
2020-07-15 14:40:00,83.21,83.21,83.17,83.2,236551.0,64.2246,64.2246,64.1938,64.2169,236551.0
2020-07-15 14:50:00,83.2,83.21,83.11,83.14,267198.0,64.2169,64.2246,64.1474,64.1706,267198.0
2020-07-15 15:00:00,83.13,83.18,83.11,83.13,261462.0,64.1629,64.2015,64.1474,64.1629,261462.0
2020-07-15 15:10:00,83.13,83.15,83.04,83.15,202792.0,64.1629,64.1783,64.0934,64.1783,202792.0
2020-07-15 15:20:00,83.16,83.2,83.11,83.18,353951.0,64.186,64.2169,64.1474,64.2015,353951.0
2020-07-15 15:30:00,83.19,83.21,83.16,83.19,485181.0,64.2092,64.2246,64.186,64.2092,485181.0
2020-07-15 15:40:00,83.19,83.25,83.17,83.22,903313.0,64.2092,64.2555,64.1938,64.2323,903313.0
2020-07-15 15:50:00,83.22,83.23,83.16,83.21,1533494.0,64.2323,64.2401,64.186,64.2246,1533494.0
2020-07-16 09:30:00,83.16,83.18,83.08,83.14,809949.0,64.186,64.2015,64.1243,64.1706,809949.0
2020-07-16 09:40:00,83.14,83.19,83.1,83.17,316791.0,64.1706,64.2092,64.1397,64.1938,316791.0
2020-07-16 09:50:00,83.17,83.26,83.15,83.17,514632.0,64.1938,64.2632,64.1783,64.1938,514632.0
2020-07-16 10:00:00,83.17,83.21,83.13,83.2,270790.0,64.1938,64.2246,64.1629,64.2169,270790.0
2020-07-16 10:10:00,83.21,83.28,83.21,83.23,643796.0,64.2246,64.2787,64.2246,64.2401,643796.0
2020-07-16 10:20:00,83.22,83.26,83.21,83.25,431158.0,64.2323,64.2632,64.2246,64.2555,431158.0
2020-07-16 10:30:00,83.25,83.27,83.24,83.26,321379.0,64.2555,64.2709,64.2478,64.2632,321379.0
2020-07-16 10:40:00,83.25,83.27,83.25,83.26,445482.0,64.2555,64.2709,64.2555,64.2632,445482.0
2020-07-16 10:50:00,83.26,83.27,83.22,83.23,398122.0,64.2632,64.2709,64.2323,64.2401,398122.0
2020-07-16 11:00:00,83.23,83.24,83.19,83.21,153659.0,64.2401,64.2478,64.2092,64.2246,153659.0
2020-07-16 11:10:00,83.2,83.23,83.2,83.23,215331.0,64.2169,64.2401,64.2169,64.2401,215331.0
2020-07-16 11:20:00,83.23,83.25,83.22,83.25,143238.0,64.2401,64.2555,64.2323,64.2555,143238.0
2020-07-16 11:30:00,83.24,83.25,83.23,83.25,172147.0,64.2478,64.2555,64.2401,64.2555,172147.0
2020-07-16 11:40:00,83.25,83.25,83.21,83.23,189794.0,64.2555,64.2555,64.2246,64.2401,189794.0
2020-07-16 11:50:00,83.24,83.25,83.23,83.25,198945.0,64.2478,64.2555,64.2401,64.2555,198945.0
2020-07-16 12:00:00,83.25,83.25,83.22,83.24,178273.0,64.2555,64.2555,64.2323,64.2478,178273.0
2020-07-16 12:10:00,83.23,83.24,83.2,83.2,366460.0,64.2401,64.2478,64.2169,64.2169,366460.0
2020-07-16 12:20:00,83.2,83.21,83.18,83.2,100762.0,64.2169,64.2246,64.2015,64.2169,100762.0
2020-07-16 12:30:00,83.2,83.21,83.19,83.21,210373.0,64.2169,64.2246,64.2092,64.2246,210373.0
2020-07-16 12:40:00,83.21,83.24,83.21,83.24,305026.0,64.2246,64.2478,64.2246,64.2478,305026.0
2020-07-16 12:50:00,83.23,83.24,83.21,83.22,232677.0,64.2401,64.2478,64.2246,64.2323,232677.0
2020-07-16 13:00:00,83.22,83.24,83.21,83.23,98529.0,64.2323,64.2478,64.2246,64.2401,98529.0
2020-07-16 13:10:00,83.23,83.26,83.22,83.26,197859.0,64.2401,64.2632,64.2323,64.2632,197859.0
2020-07-16 13:20:00,83.26,83.26,83.24,83.26,149849.0,64.2632,64.2632,64.2478,64.2632,149849.0
2020-07-16 13:30:00,83.25,83.26,83.23,83.23,163685.0,64.2555,64.2632,64.2401,64.2401,163685.0
2020-07-16 13:40:00,83.24,83.24,83.23,83.24,144188.0,64.2478,64.2478,64.2401,64.2478,144188.0
2020-07-16 13:50:00,83.23,83.25,83.2,83.2,415453.0,64.2401,64.2555,64.2169,64.2169,415453.0
2020-07-16 14:00:00,83.2,83.22,83.2,83.22,407755.0,64.2169,64.2323,64.2169,64.2323,407755.0
2020-07-16 14:10:00,83.22,83.23,83.2,83.22,329998.0,64.2323,64.2401,64.2169,64.2323,329998.0
2020-07-16 14:20:00,83.22,83.23,83.21,83.23,422076.0,64.2323,64.2401,64.2246,64.2401,422076.0
2020-07-16 14:30:00,83.23,83.24,83.21,83.22,286445.0,64.2401,64.2478,64.2246,64.2323,286445.0
2020-07-16 14:40:00,83.22,83.23,83.12,83.12,544013.0,64.2323,64.2401,64.1552,64.1552,544013.0
2020-07-16 14:50:00,83.12,83.16,83.12,83.13,248244.0,64.1552,64.186,64.1552,64.1629,248244.0
2020-07-16 15:00:00,83.13,83.14,83.11,83.14,240607.0,64.1629,64.1706,64.1474,64.1706,240607.0
2020-07-16 15:10:00,83.14,83.17,83.13,83.16,253767.0,64.1706,64.1938,64.1629,64.186,253767.0
2020-07-16 15:20:00,83.17,83.26,83.16,83.26,1257881.0,64.1938,64.2632,64.186,64.2632,1257881.0
2020-07-16 15:30:00,83.26,83.3,83.23,83.3,1313349.0,64.2632,64.2941,64.2401,64.2941,1313349.0
2020-07-16 15:40:00,83.3,83.3,83.19,83.21,467557.0,64.2941,64.2941,64.2092,64.2246,467557.0
2020-07-16 15:50:00,83.2,83.3,83.16,83.29,1656798.0,64.2169,64.2941,64.186,64.2864,1656798.0
2020-07-17 09:30:00,83.48,83.48,83.34,83.34,389473.0,64.433,64.433,64.325,64.325,389473.0
2020-07-17 09:40:00,83.34,83.4,83.29,83.37,652056.0,64.325,64.3713,64.2864,64.3481,652056.0
2020-07-17 09:50:00,83.37,83.39,83.34,83.34,331095.0,64.3481,64.3636,64.325,64.325,331095.0
2020-07-17 10:00:00,83.34,83.37,83.29,83.31,260227.0,64.325,64.3481,64.2864,64.3018,260227.0
2020-07-17 10:10:00,83.31,83.37,83.31,83.33,395187.0,64.3018,64.3481,64.3018,64.3172,395187.0
2020-07-17 10:20:00,83.33,83.34,83.23,83.26,624069.0,64.3172,64.325,64.2401,64.2632,624069.0
2020-07-17 10:30:00,83.26,83.27,83.21,83.26,656368.0,64.2632,64.2709,64.2246,64.2632,656368.0
2020-07-17 10:40:00,83.26,83.29,83.24,83.29,223475.0,64.2632,64.2864,64.2478,64.2864,223475.0
2020-07-17 10:50:00,83.29,83.32,83.28,83.32,391470.0,64.2864,64.3095,64.2787,64.3095,391470.0
2020-07-17 11:00:00,83.32,83.33,83.3,83.33,403465.0,64.3095,64.3172,64.2941,64.3172,403465.0
2020-07-17 11:10:00,83.33,83.34,83.29,83.29,292682.0,64.3172,64.325,64.2864,64.2864,292682.0
2020-07-17 11:20:00,83.29,83.31,83.27,83.29,223330.0,64.2864,64.3018,64.2709,64.2864,223330.0
2020-07-17 11:30:00,83.29,83.29,83.27,83.28,66199.0,64.2864,64.2864,64.2709,64.2787,66199.0
2020-07-17 11:40:00,83.28,83.28,83.26,83.27,168100.0,64.2787,64.2787,64.2632,64.2709,168100.0
2020-07-17 11:50:00,83.27,83.31,83.26,83.31,262767.0,64.2709,64.3018,64.2632,64.3018,262767.0
2020-07-17 12:00:00,83.31,83.34,83.3,83.34,121379.0,64.3018,64.325,64.2941,64.325,121379.0
2020-07-17 12:10:00,83.34,83.34,83.32,83.33,71711.0,64.325,64.325,64.3095,64.3172,71711.0
2020-07-17 12:20:00,83.33,83.35,83.31,83.31,163799.0,64.3172,64.3327,64.3018,64.3018,163799.0
2020-07-17 12:30:00,83.32,83.32,83.28,83.3,312586.0,64.3095,64.3095,64.2787,64.2941,312586.0
2020-07-17 12:40:00,83.3,83.32,83.29,83.31,193593.0,64.2941,64.3095,64.2864,64.3018,193593.0
2020-07-17 12:50:00,83.31,83.32,83.28,83.28,296693.0,64.3018,64.3095,64.2787,64.2787,296693.0
2020-07-17 13:00:00,83.29,83.29,83.27,83.27,298449.0,64.2864,64.2864,64.2709,64.2709,298449.0
2020-07-17 13:10:00,83.28,83.29,83.24,83.25,342941.0,64.2787,64.2864,64.2478,64.2555,342941.0
2020-07-17 13:20:00,83.25,83.3,83.24,83.28,231712.0,64.2555,64.2941,64.2478,64.2787,231712.0
2020-07-17 13:30:00,83.28,83.3,83.26,83.27,60112.0,64.2787,64.2941,64.2632,64.2709,60112.0
2020-07-17 13:40:00,83.27,83.31,83.26,83.3,209009.0,64.2709,64.3018,64.2632,64.2941,209009.0
2020-07-17 13:50:00,83.3,83.33,83.28,83.29,319373.0,64.2941,64.3172,64.2787,64.2864,319373.0
2020-07-17 14:00:00,83.3,83.31,83.28,83.3,230805.0,64.2941,64.3018,64.2787,64.2941,230805.0
2020-07-17 14:10:00,83.31,83.34,83.3,83.34,456160.0,64.3018,64.325,64.2941,64.325,456160.0
2020-07-17 14:20:00,83.34,83.44,83.32,83.43,1970768.0,64.325,64.4021,64.3095,64.3944,1970768.0
2020-07-17 14:30:00,83.42,83.43,83.38,83.41,327568.0,64.3867,64.3944,64.3558,64.379,327568.0
2020-07-17 14:40:00,83.41,83.41,83.4,83.41,346074.0,64.379,64.379,64.3713,64.379,346074.0
2020-07-17 14:50:00,83.41,83.5,83.4,83.48,1865222.0,64.379,64.4485,64.3713,64.433,1865222.0
2020-07-17 15:00:00,83.48,83.49,83.45,83.47,384952.0,64.433,64.4407,64.4099,64.4253,384952.0
2020-07-17 15:10:00,83.48,83.49,83.43,83.48,151133.0,64.433,64.4407,64.3944,64.433,151133.0
2020-07-17 15:20:00,83.48,83.52,83.46,83.52,227378.0,64.433,64.4639,64.4176,64.4639,227378.0
2020-07-17 15:30:00,83.52,83.54,83.5,83.51,229087.0,64.4639,64.4793,64.4485,64.4562,229087.0
2020-07-17 15:40:00,83.52,83.52,83.48,83.51,354411.0,64.4639,64.4639,64.433,64.4562,354411.0
2020-07-17 15:50:00,83.5,83.55,83.48,83.52,2152705.0,64.4485,64.487,64.433,64.4639,2152705.0
2020-07-20 09:30:00,83.59,83.66,83.52,83.61,573728.0,64.5179,64.572,64.4639,64.5334,573728.0
2020-07-20 09:40:00,83.61,83.62,83.52,83.53,509965.0,64.5334,64.5411,64.4639,64.4716,509965.0
2020-07-20 09:50:00,83.52,83.6,83.51,83.6,348444.0,64.4639,64.5256,64.4562,64.5256,348444.0
2020-07-20 10:00:00,83.6,83.65,83.55,83.64,593656.0,64.5256,64.5642,64.487,64.5565,593656.0
2020-07-20 10:10:00,83.64,83.68,83.63,83.67,313759.0,64.5565,64.5874,64.5488,64.5797,313759.0
2020-07-20 10:20:00,83.67,83.76,83.65,83.76,694176.0,64.5797,64.6491,64.5642,64.6491,694176.0
2020-07-20 10:30:00,83.76,83.79,83.74,83.75,895344.0,64.6491,64.6723,64.6337,64.6414,895344.0
2020-07-20 10:40:00,83.76,83.82,83.75,83.81,583704.0,64.6491,64.6954,64.6414,64.6877,583704.0
2020-07-20 10:50:00,83.81,83.82,83.77,83.79,238288.0,64.6877,64.6954,64.6569,64.6723,238288.0
2020-07-20 11:00:00,83.79,83.79,83.76,83.79,324284.0,64.6723,64.6723,64.6491,64.6723,324284.0
2020-07-20 11:10:00,83.79,83.83,83.78,83.83,372681.0,64.6723,64.7032,64.6646,64.7032,372681.0
2020-07-20 11:20:00,83.83,83.83,83.79,83.83,196660.0,64.7032,64.7032,64.6723,64.7032,196660.0
2020-07-20 11:30:00,83.83,83.85,83.82,83.84,242466.0,64.7032,64.7186,64.6954,64.7109,242466.0
2020-07-20 11:40:00,83.84,83.86,83.84,83.86,243508.0,64.7109,64.7263,64.7109,64.7263,243508.0
2020-07-20 11:50:00,83.86,83.88,83.85,83.87,220319.0,64.7263,64.7418,64.7186,64.734,220319.0
2020-07-20 12:00:00,83.88,83.89,83.83,83.84,527151.0,64.7418,64.7495,64.7032,64.7109,527151.0
2020-07-20 12:10:00,83.84,83.86,83.84,83.86,188408.0,64.7109,64.7263,64.7109,64.7263,188408.0
2020-07-20 12:20:00,83.86,83.86,83.85,83.86,58546.0,64.7263,64.7263,64.7186,64.7263,58546.0
2020-07-20 12:30:00,83.86,83.86,83.85,83.86,104439.0,64.7263,64.7263,64.7186,64.7263,104439.0
2020-07-20 12:40:00,83.86,83.86,83.85,83.86,80561.0,64.7263,64.7263,64.7186,64.7263,80561.0
2020-07-20 12:50:00,83.86,83.86,83.85,83.85,88519.0,64.7263,64.7263,64.7186,64.7186,88519.0
2020-07-20 13:00:00,83.86,83.86,83.84,83.84,163250.0,64.7263,64.7263,64.7109,64.7109,163250.0
2020-07-20 13:10:00,83.84,83.86,83.84,83.86,284867.0,64.7109,64.7263,64.7109,64.7263,284867.0
2020-07-20 13:20:00,83.86,83.87,83.85,83.87,258839.0,64.7263,64.734,64.7186,64.734,258839.0
2020-07-20 13:30:00,83.86,83.87,83.86,83.87,70211.0,64.7263,64.734,64.7263,64.734,70211.0
2020-07-20 13:40:00,83.87,83.91,83.86,83.91,237077.0,64.734,64.7649,64.7263,64.7649,237077.0
2020-07-20 13:50:00,83.91,83.93,83.9,83.92,308465.0,64.7649,64.7803,64.7572,64.7726,308465.0
2020-07-20 14:00:00,83.93,83.95,83.92,83.95,521595.0,64.7803,64.7958,64.7726,64.7958,521595.0
2020-07-20 14:10:00,83.95,83.95,83.94,83.95,86354.0,64.7958,64.7958,64.7881,64.7958,86354.0
2020-07-20 14:20:00,83.95,83.95,83.94,83.94,242132.0,64.7958,64.7958,64.7881,64.7881,242132.0
2020-07-20 14:30:00,83.95,83.96,83.94,83.95,187186.0,64.7958,64.8035,64.7881,64.7958,187186.0
2020-07-20 14:40:00,83.95,83.96,83.95,83.95,55183.0,64.7958,64.8035,64.7958,64.7958,55183.0
2020-07-20 14:50:00,83.96,83.97,83.92,83.94,663739.0,64.8035,64.8112,64.7726,64.7881,663739.0
2020-07-20 15:00:00,83.94,83.95,83.93,83.95,184386.0,64.7881,64.7958,64.7803,64.7958,184386.0
2020-07-20 15:10:00,83.94,83.97,83.93,83.97,342129.0,64.7881,64.8112,64.7803,64.8112,342129.0
2020-07-20 15:20:00,83.97,84.03,83.96,84.03,671266.0,64.8112,64.8575,64.8035,64.8575,671266.0
2020-07-20 15:30:00,84.03,84.06,84.02,84.05,342536.0,64.8575,64.8807,64.8498,64.873,342536.0
2020-07-20 15:40:00,84.05,84.05,83.99,84.01,564947.0,64.873,64.873,64.8267,64.8421,564947.0
2020-07-20 15:50:00,84.01,84.02,84.0,84.01,1809825.0,64.8421,64.8498,64.8344,64.8421,1809825.0
2020-07-21 09:30:00,84.3,84.36,84.27,84.34,634368.0,65.0659,65.1122,65.0428,65.0968,634368.0
2020-07-21 09:40:00,84.34,84.4,84.34,84.4,447821.0,65.0968,65.1431,65.0968,65.1431,447821.0
2020-07-21 09:50:00,84.39,84.46,84.39,84.45,969510.0,65.1354,65.1894,65.1354,65.1817,969510.0
2020-07-21 10:00:00,84.46,84.48,84.44,84.46,869993.0,65.1894,65.2049,65.174,65.1894,869993.0
2020-07-21 10:10:00,84.45,84.47,84.4,84.41,1226877.0,65.1817,65.1971,65.1431,65.1508,1226877.0
2020-07-21 10:20:00,84.41,84.41,84.33,84.35,587688.0,65.1508,65.1508,65.0891,65.1045,587688.0
2020-07-21 10:30:00,84.34,84.41,84.34,84.37,473543.0,65.0968,65.1508,65.0968,65.12,473543.0
2020-07-21 10:40:00,84.37,84.37,84.31,84.36,438310.0,65.12,65.12,65.0736,65.1122,438310.0
2020-07-21 10:50:00,84.36,84.39,84.35,84.35,216144.0,65.1122,65.1354,65.1045,65.1045,216144.0
2020-07-21 11:00:00,84.36,84.36,84.33,84.34,616528.0,65.1122,65.1122,65.0891,65.0968,616528.0
2020-07-21 11:10:00,84.34,84.4,84.3,84.4,204449.0,65.0968,65.1431,65.0659,65.1431,204449.0
2020-07-21 11:20:00,84.4,84.41,84.37,84.39,213313.0,65.1431,65.1508,65.12,65.1354,213313.0
2020-07-21 11:30:00,84.39,84.42,84.37,84.38,140277.0,65.1354,65.1585,65.12,65.1277,140277.0
2020-07-21 11:40:00,84.38,84.4,84.34,84.34,474589.0,65.1277,65.1431,65.0968,65.0968,474589.0
2020-07-21 11:50:00,84.34,84.35,84.31,84.34,253943.0,65.0968,65.1045,65.0736,65.0968,253943.0
2020-07-21 12:00:00,84.34,84.35,84.3,84.32,196788.0,65.0968,65.1045,65.0659,65.0814,196788.0
2020-07-21 12:10:00,84.32,84.33,84.28,84.31,275354.0,65.0814,65.0891,65.0505,65.0736,275354.0
2020-07-21 12:20:00,84.3,84.35,84.29,84.34,113011.0,65.0659,65.1045,65.0582,65.0968,113011.0
2020-07-21 12:30:00,84.34,84.43,84.34,84.42,540291.0,65.0968,65.1663,65.0968,65.1585,540291.0
2020-07-21 12:40:00,84.42,84.52,84.42,84.51,1036194.0,65.1585,65.2357,65.1585,65.228,1036194.0
2020-07-21 12:50:00,84.51,84.54,84.51,84.52,240661.0,65.228,65.2512,65.228,65.2357,240661.0
2020-07-21 13:00:00,84.52,84.52,84.49,84.5,369755.0,65.2357,65.2357,65.2126,65.2203,369755.0
2020-07-21 13:10:00,84.51,84.51,84.45,84.5,191853.0,65.228,65.228,65.1817,65.2203,191853.0
2020-07-21 13:20:00,84.5,84.54,84.5,84.53,303988.0,65.2203,65.2512,65.2203,65.2434,303988.0
2020-07-21 13:30:00,84.52,84.54,84.51,84.52,170877.0,65.2357,65.2512,65.228,65.2357,170877.0
2020-07-21 13:40:00,84.52,84.54,84.49,84.51,699215.0,65.2357,65.2512,65.2126,65.228,699215.0
2020-07-21 13:50:00,84.51,84.51,84.47,84.51,400382.0,65.228,65.228,65.1971,65.228,400382.0
2020-07-21 14:00:00,84.51,84.55,84.5,84.55,253150.0,65.228,65.2589,65.2203,65.2589,253150.0
2020-07-21 14:10:00,84.55,84.56,84.53,84.54,295237.0,65.2589,65.2666,65.2434,65.2512,295237.0
2020-07-21 14:20:00,84.53,84.58,84.52,84.55,855977.0,65.2434,65.282,65.2357,65.2589,855977.0
2020-07-21 14:30:00,84.54,84.55,84.52,84.52,215174.0,65.2512,65.2589,65.2357,65.2357,215174.0
2020-07-21 14:40:00,84.52,84.53,84.51,84.53,162317.0,65.2357,65.2434,65.228,65.2434,162317.0
2020-07-21 14:50:00,84.53,84.54,84.52,84.54,143642.0,65.2434,65.2512,65.2357,65.2512,143642.0
2020-07-21 15:00:00,84.54,84.54,84.53,84.54,241085.0,65.2512,65.2512,65.2434,65.2512,241085.0
2020-07-21 15:10:00,84.53,84.54,84.44,84.44,698498.0,65.2434,65.2512,65.174,65.174,698498.0
2020-07-21 15:20:00,84.45,84.47,84.39,84.4,508101.0,65.1817,65.1971,65.1354,65.1431,508101.0
2020-07-21 15:30:00,84.4,84.42,84.35,84.37,657267.0,65.1431,65.1585,65.1045,65.12,657267.0
2020-07-21 15:40:00,84.36,84.43,84.35,84.41,653338.0,65.1122,65.1663,65.1045,65.1508,653338.0
2020-07-21 15:50:00,84.4,84.43,84.32,84.42,1535550.0,65.1431,65.1663,65.0814,65.1585,1535550.0
2020-07-22 09:30:00,84.5,84.51,84.34,84.45,786612.0,65.2203,65.228,65.0968,65.1817,786612.0
2020-07-22 09:40:00,84.45,84.53,84.45,84.52,281659.0,65.1817,65.2434,65.1817,65.2357,281659.0
2020-07-22 09:50:00,84.52,84.6,84.5,84.56,265918.0,65.2357,65.2975,65.2203,65.2666,265918.0
2020-07-22 10:00:00,84.57,84.62,84.55,84.59,218387.0,65.2743,65.3129,65.2589,65.2898,218387.0
2020-07-22 10:10:00,84.59,84.61,84.54,84.59,285173.0,65.2898,65.3052,65.2512,65.2898,285173.0
2020-07-22 10:20:00,84.58,84.59,84.53,84.54,230992.0,65.282,65.2898,65.2434,65.2512,230992.0
2020-07-22 10:30:00,84.53,84.56,84.51,84.55,366532.0,65.2434,65.2666,65.228,65.2589,366532.0
2020-07-22 10:40:00,84.55,84.56,84.47,84.48,265498.0,65.2589,65.2666,65.1971,65.2049,265498.0
2020-07-22 10:50:00,84.48,84.48,84.43,84.46,249429.0,65.2049,65.2049,65.1663,65.1894,249429.0
2020-07-22 11:00:00,84.47,84.51,84.46,84.5,295253.0,65.1971,65.228,65.1894,65.2203,295253.0
2020-07-22 11:10:00,84.51,84.51,84.5,84.51,296038.0,65.228,65.228,65.2203,65.228,296038.0
2020-07-22 11:20:00,84.5,84.51,84.47,84.5,214193.0,65.2203,65.228,65.1971,65.2203,214193.0
2020-07-22 11:30:00,84.5,84.52,84.49,84.52,191021.0,65.2203,65.2357,65.2126,65.2357,191021.0
2020-07-22 11:40:00,84.52,84.52,84.45,84.45,347648.0,65.2357,65.2357,65.1817,65.1817,347648.0
2020-07-22 11:50:00,84.45,84.46,84.42,84.42,326987.0,65.1817,65.1894,65.1585,65.1585,326987.0
2020-07-22 12:00:00,84.42,84.43,84.4,84.41,142333.0,65.1585,65.1663,65.1431,65.1508,142333.0
2020-07-22 12:10:00,84.41,84.49,84.4,84.48,276764.0,65.1508,65.2126,65.1431,65.2049,276764.0
2020-07-22 12:20:00,84.49,84.49,84.48,84.49,63147.0,65.2126,65.2126,65.2049,65.2126,63147.0
2020-07-22 12:30:00,84.48,84.49,84.47,84.47,124645.0,65.2049,65.2126,65.1971,65.1971,124645.0
2020-07-22 12:40:00,84.48,84.48,84.46,84.47,145694.0,65.2049,65.2049,65.1894,65.1971,145694.0
2020-07-22 12:50:00,84.48,84.48,84.46,84.48,118763.0,65.2049,65.2049,65.1894,65.2049,118763.0
2020-07-22 13:00:00,84.48,84.48,84.45,84.45,137149.0,65.2049,65.2049,65.1817,65.1817,137149.0
2020-07-22 13:10:00,84.46,84.47,84.43,84.44,152061.0,65.1894,65.1971,65.1663,65.174,152061.0
2020-07-22 13:20:00,84.44,84.44,84.4,84.41,128919.0,65.174,65.174,65.1431,65.1508,128919.0
2020-07-22 13:30:00,84.41,84.41,84.38,84.4,621613.0,65.1508,65.1508,65.1277,65.1431,621613.0
2020-07-22 13:40:00,84.4,84.41,84.38,84.39,322221.0,65.1431,65.1508,65.1277,65.1354,322221.0
2020-07-22 13:50:00,84.39,84.4,84.38,84.4,289349.0,65.1354,65.1431,65.1277,65.1431,289349.0
2020-07-22 14:00:00,84.4,84.42,84.39,84.42,423281.0,65.1431,65.1585,65.1354,65.1585,423281.0
2020-07-22 14:10:00,84.42,84.43,84.41,84.42,163856.0,65.1585,65.1663,65.1508,65.1585,163856.0
2020-07-22 14:20:00,84.42,84.44,84.42,84.44,166592.0,65.1585,65.174,65.1585,65.174,166592.0
2020-07-22 14:30:00,84.44,84.47,84.43,84.47,213485.0,65.174,65.1971,65.1663,65.1971,213485.0
2020-07-22 14:40:00,84.47,84.47,84.46,84.47,120750.0,65.1971,65.1971,65.1894,65.1971,120750.0
2020-07-22 14:50:00,84.47,84.49,84.46,84.48,317967.0,65.1971,65.2126,65.1894,65.2049,317967.0
2020-07-22 15:00:00,84.48,84.5,84.47,84.5,316025.0,65.2049,65.2203,65.1971,65.2203,316025.0
2020-07-22 15:10:00,84.5,84.55,84.49,84.54,283119.0,65.2203,65.2589,65.2126,65.2512,283119.0
2020-07-22 15:20:00,84.55,84.57,84.52,84.53,302698.0,65.2589,65.2743,65.2357,65.2434,302698.0
2020-07-22 15:30:00,84.53,84.53,84.51,84.53,282473.0,65.2434,65.2434,65.228,65.2434,282473.0
2020-07-22 15:40:00,84.53,84.56,84.52,84.55,907116.0,65.2434,65.2666,65.2357,65.2589,907116.0
2020-07-22 15:50:00,84.55,84.6,84.52,84.58,1747381.0,65.2589,65.2975,65.2357,65.282,1747381.0
2020-07-23 09:30:00,84.57,84.62,84.48,84.53,1174271.0,65.2743,65.3129,65.2049,65.2434,1174271.0
2020-07-23 09:40:00,84.54,84.6,84.52,84.59,342021.0,65.2512,65.2975,65.2357,65.2898,342021.0
2020-07-23 09:50:00,84.59,84.61,84.53,84.58,294473.0,65.2898,65.3052,65.2434,65.282,294473.0
2020-07-23 10:00:00,84.58,84.58,84.52,84.52,774126.0,65.282,65.282,65.2357,65.2357,774126.0
2020-07-23 10:10:00,84.52,84.53,84.43,84.43,478176.0,65.2357,65.2434,65.1663,65.1663,478176.0
2020-07-23 10:20:00,84.44,84.48,84.43,84.47,559441.0,65.174,65.2049,65.1663,65.1971,559441.0
2020-07-23 10:30:00,84.47,84.51,84.46,84.51,316888.0,65.1971,65.228,65.1894,65.228,316888.0
2020-07-23 10:40:00,84.51,84.53,84.49,84.5,316026.0,65.228,65.2434,65.2126,65.2203,316026.0
2020-07-23 10:50:00,84.5,84.52,84.48,84.49,279722.0,65.2203,65.2357,65.2049,65.2126,279722.0
2020-07-23 11:00:00,84.49,84.51,84.44,84.51,285585.0,65.2126,65.228,65.174,65.228,285585.0
2020-07-23 11:10:00,84.51,84.53,84.46,84.49,366435.0,65.228,65.2434,65.1894,65.2126,366435.0
2020-07-23 11:20:00,84.48,84.49,84.44,84.48,460424.0,65.2049,65.2126,65.174,65.2049,460424.0
2020-07-23 11:30:00,84.48,84.55,84.47,84.55,584084.0,65.2049,65.2589,65.1971,65.2589,584084.0
2020-07-23 11:40:00,84.55,84.55,84.51,84.51,185267.0,65.2589,65.2589,65.228,65.228,185267.0
2020-07-23 11:50:00,84.52,84.52,84.44,84.47,814820.0,65.2357,65.2357,65.174,65.1971,814820.0
2020-07-23 12:00:00,84.47,84.47,84.35,84.36,300966.0,65.1971,65.1971,65.1045,65.1122,300966.0
2020-07-23 12:10:00,84.36,84.43,84.35,84.4,201010.0,65.1122,65.1663,65.1045,65.1431,201010.0
2020-07-23 12:20:00,84.41,84.44,84.35,84.38,187148.0,65.1508,65.174,65.1045,65.1277,187148.0
2020-07-23 12:30:00,84.38,84.4,84.33,84.34,358239.0,65.1277,65.1431,65.0891,65.0968,358239.0
2020-07-23 12:40:00,84.34,84.38,84.33,84.38,218457.0,65.0968,65.1277,65.0891,65.1277,218457.0
2020-07-23 12:50:00,84.37,84.39,84.33,84.38,259122.0,65.12,65.1354,65.0891,65.1277,259122.0
2020-07-23 13:00:00,84.37,84.42,84.36,84.38,184175.0,65.12,65.1585,65.1122,65.1277,184175.0
2020-07-23 13:10:00,84.38,84.39,84.35,84.35,181258.0,65.1277,65.1354,65.1045,65.1045,181258.0
2020-07-23 13:20:00,84.36,84.41,84.35,84.4,1633534.0,65.1122,65.1508,65.1045,65.1431,1633534.0
2020-07-23 13:30:00,84.39,84.4,84.33,84.38,1028851.0,65.1354,65.1431,65.0891,65.1277,1028851.0
2020-07-23 13:40:00,84.37,84.38,84.24,84.24,687361.0,65.12,65.1277,65.0196,65.0196,687361.0
2020-07-23 13:50:00,84.24,84.27,84.15,84.27,1174557.0,65.0196,65.0428,64.9502,65.0428,1174557.0
2020-07-23 14:00:00,84.26,84.26,84.13,84.2,1067543.0,65.0351,65.0351,64.9347,64.9887,1067543.0
2020-07-23 14:10:00,84.2,84.2,83.96,84.07,1058384.0,64.9887,64.9887,64.8035,64.8884,1058384.0
2020-07-23 14:20:00,84.07,84.17,84.04,84.15,917122.0,64.8884,64.9656,64.8652,64.9502,917122.0
2020-07-23 14:30:00,84.15,84.23,84.14,84.17,1679025.0,64.9502,65.0119,64.9424,64.9656,1679025.0
2020-07-23 14:40:00,84.17,84.24,84.14,84.24,642271.0,64.9656,65.0196,64.9424,65.0196,642271.0
2020-07-23 14:50:00,84.24,84.3,84.22,84.26,483016.0,65.0196,65.0659,65.0042,65.0351,483016.0
2020-07-23 15:00:00,84.26,84.31,84.21,84.22,310073.0,65.0351,65.0736,64.9965,65.0042,310073.0
2020-07-23 15:10:00,84.23,84.38,84.22,84.36,448413.0,65.0119,65.1277,65.0042,65.1122,448413.0
2020-07-23 15:20:00,84.36,84.39,84.27,84.36,568440.0,65.1122,65.1354,65.0428,65.1122,568440.0
2020-07-23 15:30:00,84.35,84.41,84.27,84.37,488402.0,65.1045,65.1508,65.0428,65.12,488402.0
2020-07-23 15:40:00,84.37,84.44,84.35,84.4,574962.0,65.12,65.174,65.1045,65.1431,574962.0
2020-07-23 15:50:00,84.4,84.52,84.35,84.52,2041229.0,65.1431,65.2357,65.1045,65.2357,2041229.0
2020-07-24 09:30:00,84.34,84.42,84.29,84.32,551604.0,65.0968,65.1585,65.0582,65.0814,551604.0
2020-07-24 09:40:00,84.32,84.43,84.3,84.36,359480.0,65.0814,65.1663,65.0659,65.1122,359480.0
2020-07-24 09:50:00,84.37,84.41,84.33,84.41,315181.0,65.12,65.1508,65.0891,65.1508,315181.0
2020-07-24 10:00:00,84.41,84.48,84.38,84.46,151088.0,65.1508,65.2049,65.1277,65.1894,151088.0
2020-07-24 10:10:00,84.47,84.52,84.45,84.47,429729.0,65.1971,65.2357,65.1817,65.1971,429729.0
2020-07-24 10:20:00,84.47,84.6,84.47,84.53,524952.0,65.1971,65.2975,65.1971,65.2434,524952.0
2020-07-24 10:30:00,84.53,84.56,84.45,84.48,146350.0,65.2434,65.2666,65.1817,65.2049,146350.0
2020-07-24 10:40:00,84.49,84.55,84.49,84.52,162265.0,65.2126,65.2589,65.2126,65.2357,162265.0
2020-07-24 10:50:00,84.52,84.61,84.5,84.59,1546174.0,65.2357,65.3052,65.2203,65.2898,1546174.0
2020-07-24 11:00:00,84.59,84.62,84.57,84.58,258124.0,65.2898,65.3129,65.2743,65.282,258124.0
2020-07-24 11:10:00,84.58,84.59,84.56,84.56,291386.0,65.282,65.2898,65.2666,65.2666,291386.0
2020-07-24 11:20:00,84.56,84.67,84.55,84.67,571067.0,65.2666,65.3515,65.2589,65.3515,571067.0
2020-07-24 11:30:00,84.67,84.68,84.6,84.62,526614.0,65.3515,65.3592,65.2975,65.3129,526614.0
2020-07-24 11:40:00,84.62,84.67,84.61,84.62,95496.0,65.3129,65.3515,65.3052,65.3129,95496.0
2020-07-24 11:50:00,84.62,84.65,84.59,84.63,114303.0,65.3129,65.3361,65.2898,65.3206,114303.0
2020-07-24 12:00:00,84.63,84.63,84.56,84.61,100129.0,65.3206,65.3206,65.2666,65.3052,100129.0
2020-07-24 12:10:00,84.6,84.63,84.59,84.61,96639.0,65.2975,65.3206,65.2898,65.3052,96639.0
2020-07-24 12:20:00,84.61,84.64,84.59,84.64,164947.0,65.3052,65.3284,65.2898,65.3284,164947.0
2020-07-24 12:30:00,84.63,84.64,84.6,84.62,124544.0,65.3206,65.3284,65.2975,65.3129,124544.0
2020-07-24 12:40:00,84.62,84.62,84.56,84.59,70651.0,65.3129,65.3129,65.2666,65.2898,70651.0
2020-07-24 12:50:00,84.59,84.59,84.54,84.54,184382.0,65.2898,65.2898,65.2512,65.2512,184382.0
2020-07-24 13:00:00,84.54,84.6,84.47,84.49,369100.0,65.2512,65.2975,65.1971,65.2126,369100.0
2020-07-24 13:10:00,84.49,84.5,84.32,84.4,964148.0,65.2126,65.2203,65.0814,65.1431,964148.0
2020-07-24 13:20:00,84.4,84.52,84.4,84.52,197564.0,65.1431,65.2357,65.1431,65.2357,197564.0
2020-07-24 13:30:00,84.52,84.52,84.45,84.48,127509.0,65.2357,65.2357,65.1817,65.2049,127509.0
2020-07-24 13:40:00,84.49,84.54,84.49,84.54,131371.0,65.2126,65.2512,65.2126,65.2512,131371.0
2020-07-24 13:50:00,84.54,84.55,84.51,84.55,102356.0,65.2512,65.2589,65.228,65.2589,102356.0
2020-07-24 14:00:00,84.55,84.65,84.54,84.63,295951.0,65.2589,65.3361,65.2512,65.3206,295951.0
2020-07-24 14:10:00,84.64,84.66,84.6,84.62,87954.0,65.3284,65.3438,65.2975,65.3129,87954.0
2020-07-24 14:20:00,84.62,84.66,84.61,84.65,209356.0,65.3129,65.3438,65.3052,65.3361,209356.0
2020-07-24 14:30:00,84.65,84.65,84.59,84.64,255955.0,65.3361,65.3361,65.2898,65.3284,255955.0
2020-07-24 14:40:00,84.64,84.64,84.54,84.55,262537.0,65.3284,65.3284,65.2512,65.2589,262537.0
2020-07-24 14:50:00,84.55,84.59,84.51,84.57,159517.0,65.2589,65.2898,65.228,65.2743,159517.0
2020-07-24 15:00:00,84.56,84.61,84.53,84.59,140374.0,65.2666,65.3052,65.2434,65.2898,140374.0
2020-07-24 15:10:00,84.59,84.62,84.54,84.55,161455.0,65.2898,65.3129,65.2512,65.2589,161455.0
2020-07-24 15:20:00,84.55,84.6,84.51,84.53,169728.0,65.2589,65.2975,65.228,65.2434,169728.0
2020-07-24 15:30:00,84.53,84.67,84.48,84.66,362516.0,65.2434,65.3515,65.2049,65.3438,362516.0
2020-07-24 15:40:00,84.66,84.69,84.64,84.66,272184.0,65.3438,65.3669,65.3284,65.3438,272184.0
2020-07-24 15:50:00,84.66,84.7,84.56,84.62,1586939.0,65.3438,65.3747,65.2666,65.3129,1586939.0
2020-07-27 09:30:00,84.73,84.73,84.55,84.63,468746.0,65.3978,65.3978,65.2589,65.3206,468746.0
2020-07-27 09:40:00,84.62,84.72,84.62,84.72,363692.0,65.3129,65.3901,65.3129,65.3901,363692.0
2020-07-27 09:50:00,84.71,84.73,84.67,84.68,425818.0,65.3824,65.3978,65.3515,65.3592,425818.0
2020-07-27 10:00:00,84.68,84.69,84.65,84.66,252549.0,65.3592,65.3669,65.3361,65.3438,252549.0
2020-07-27 10:10:00,84.66,84.68,84.64,84.66,241021.0,65.3438,65.3592,65.3284,65.3438,241021.0
2020-07-27 10:20:00,84.66,84.67,84.63,84.66,214587.0,65.3438,65.3515,65.3206,65.3438,214587.0
2020-07-27 10:30:00,84.66,84.67,84.63,84.66,198220.0,65.3438,65.3515,65.3206,65.3438,198220.0
2020-07-27 10:40:00,84.67,84.68,84.66,84.68,98490.0,65.3515,65.3592,65.3438,65.3592,98490.0
2020-07-27 10:50:00,84.68,84.68,84.64,84.65,144937.0,65.3592,65.3592,65.3284,65.3361,144937.0
2020-07-27 11:00:00,84.65,84.66,84.62,84.65,113781.0,65.3361,65.3438,65.3129,65.3361,113781.0
2020-07-27 11:10:00,84.65,84.65,84.59,84.61,139451.0,65.3361,65.3361,65.2898,65.3052,139451.0
2020-07-27 11:20:00,84.61,84.63,84.56,84.56,219543.0,65.3052,65.3206,65.2666,65.2666,219543.0
2020-07-27 11:30:00,84.57,84.59,84.51,84.57,202953.0,65.2743,65.2898,65.228,65.2743,202953.0
2020-07-27 11:40:00,84.56,84.59,84.54,84.59,697219.0,65.2666,65.2898,65.2512,65.2898,697219.0
2020-07-27 11:50:00,84.59,84.59,84.56,84.57,91188.0,65.2898,65.2898,65.2666,65.2743,91188.0
2020-07-27 12:00:00,84.57,84.59,84.55,84.57,171976.0,65.2743,65.2898,65.2589,65.2743,171976.0
2020-07-27 12:10:00,84.57,84.59,84.57,84.57,116627.0,65.2743,65.2898,65.2743,65.2743,116627.0
2020-07-27 12:20:00,84.58,84.6,84.57,84.59,196697.0,65.282,65.2975,65.2743,65.2898,196697.0
2020-07-27 12:30:00,84.59,84.62,84.58,84.62,89792.0,65.2898,65.3129,65.282,65.3129,89792.0
2020-07-27 12:40:00,84.62,84.62,84.6,84.62,113803.0,65.3129,65.3129,65.2975,65.3129,113803.0
2020-07-27 12:50:00,84.62,84.62,84.61,84.61,78155.0,65.3129,65.3129,65.3052,65.3052,78155.0
2020-07-27 13:00:00,84.61,84.62,84.59,84.59,202444.0,65.3052,65.3129,65.2898,65.2898,202444.0
2020-07-27 13:10:00,84.59,84.61,84.59,84.6,123834.0,65.2898,65.3052,65.2898,65.2975,123834.0
2020-07-27 13:20:00,84.6,84.61,84.59,84.59,146125.0,65.2975,65.3052,65.2898,65.2898,146125.0
2020-07-27 13:30:00,84.59,84.61,84.59,84.59,263023.0,65.2898,65.3052,65.2898,65.2898,263023.0
2020-07-27 13:40:00,84.59,84.61,84.57,84.6,164057.0,65.2898,65.3052,65.2743,65.2975,164057.0
2020-07-27 13:50:00,84.59,84.61,84.59,84.6,132832.0,65.2898,65.3052,65.2898,65.2975,132832.0
2020-07-27 14:00:00,84.59,84.62,84.59,84.61,96455.0,65.2898,65.3129,65.2898,65.3052,96455.0
2020-07-27 14:10:00,84.62,84.63,84.57,84.61,181235.0,65.3129,65.3206,65.2743,65.3052,181235.0
2020-07-27 14:20:00,84.61,84.63,84.6,84.62,48495.0,65.3052,65.3206,65.2975,65.3129,48495.0
2020-07-27 14:30:00,84.62,84.64,84.61,84.64,81792.0,65.3129,65.3284,65.3052,65.3284,81792.0
2020-07-27 14:40:00,84.64,84.66,84.61,84.64,195435.0,65.3284,65.3438,65.3052,65.3284,195435.0
2020-07-27 14:50:00,84.64,84.65,84.58,84.61,87042.0,65.3284,65.3361,65.282,65.3052,87042.0
2020-07-27 15:00:00,84.61,84.69,84.6,84.69,336831.0,65.3052,65.3669,65.2975,65.3669,336831.0
2020-07-27 15:10:00,84.69,84.73,84.68,84.73,340536.0,65.3669,65.3978,65.3592,65.3978,340536.0
2020-07-27 15:20:00,84.73,84.75,84.72,84.73,488380.0,65.3978,65.4133,65.3901,65.3978,488380.0
2020-07-27 15:30:00,84.73,84.76,84.72,84.73,338889.0,65.3978,65.421,65.3901,65.3978,338889.0
2020-07-27 15:40:00,84.73,84.77,84.73,84.76,197868.0,65.3978,65.4287,65.3978,65.421,197868.0
2020-07-27 15:50:00,84.75,84.82,84.75,84.81,888218.0,65.4133,65.4673,65.4133,65.4596,888218.0
2020-07-28 09:30:00,84.72,84.8,84.71,84.75,203206.0,65.3901,65.4518,65.3824,65.4133,203206.0
2020-07-28 09:40:00,84.75,84.76,84.68,84.7,481348.0,65.4133,65.421,65.3592,65.3747,481348.0
2020-07-28 09:50:00,84.7,84.7,84.61,84.65,458035.0,65.3747,65.3747,65.3052,65.3361,458035.0
2020-07-28 10:00:00,84.65,84.71,84.64,84.71,524438.0,65.3361,65.3824,65.3284,65.3824,524438.0
2020-07-28 10:10:00,84.71,84.75,84.66,84.74,159104.0,65.3824,65.4133,65.3438,65.4055,159104.0
2020-07-28 10:20:00,84.74,84.75,84.71,84.72,303711.0,65.4055,65.4133,65.3824,65.3901,303711.0
2020-07-28 10:30:00,84.72,84.73,84.64,84.65,204908.0,65.3901,65.3978,65.3284,65.3361,204908.0
2020-07-28 10:40:00,84.65,84.66,84.61,84.63,149016.0,65.3361,65.3438,65.3052,65.3206,149016.0
2020-07-28 10:50:00,84.63,84.66,84.62,84.66,139582.0,65.3206,65.3438,65.3129,65.3438,139582.0
2020-07-28 11:00:00,84.66,84.66,84.59,84.63,165878.0,65.3438,65.3438,65.2898,65.3206,165878.0
2020-07-28 11:10:00,84.63,84.69,84.63,84.65,139945.0,65.3206,65.3669,65.3206,65.3361,139945.0
2020-07-28 11:20:00,84.66,84.69,84.65,84.68,202224.0,65.3438,65.3669,65.3361,65.3592,202224.0
2020-07-28 11:30:00,84.67,84.7,84.67,84.7,150359.0,65.3515,65.3747,65.3515,65.3747,150359.0
2020-07-28 11:40:00,84.69,84.72,84.68,84.68,137238.0,65.3669,65.3901,65.3592,65.3592,137238.0
2020-07-28 11:50:00,84.69,84.69,84.65,84.65,101550.0,65.3669,65.3669,65.3361,65.3361,101550.0
2020-07-28 12:00:00,84.66,84.66,84.62,84.65,126484.0,65.3438,65.3438,65.3129,65.3361,126484.0
2020-07-28 12:10:00,84.65,84.65,84.6,84.6,91499.0,65.3361,65.3361,65.2975,65.2975,91499.0
2020-07-28 12:20:00,84.6,84.61,84.56,84.58,235363.0,65.2975,65.3052,65.2666,65.282,235363.0
2020-07-28 12:30:00,84.58,84.61,84.57,84.59,133201.0,65.282,65.3052,65.2743,65.2898,133201.0
2020-07-28 12:40:00,84.59,84.6,84.58,84.59,108364.0,65.2898,65.2975,65.282,65.2898,108364.0
2020-07-28 12:50:00,84.59,84.6,84.57,84.59,432376.0,65.2898,65.2975,65.2743,65.2898,432376.0
2020-07-28 13:00:00,84.59,84.61,84.58,84.59,372916.0,65.2898,65.3052,65.282,65.2898,372916.0
2020-07-28 13:10:00,84.59,84.59,84.51,84.54,516508.0,65.2898,65.2898,65.228,65.2512,516508.0
2020-07-28 13:20:00,84.54,84.58,84.54,84.58,276711.0,65.2512,65.282,65.2512,65.282,276711.0
2020-07-28 13:30:00,84.58,84.6,84.57,84.59,117736.0,65.282,65.2975,65.2743,65.2898,117736.0
2020-07-28 13:40:00,84.59,84.63,84.59,84.63,284493.0,65.2898,65.3206,65.2898,65.3206,284493.0
2020-07-28 13:50:00,84.63,84.65,84.62,84.65,207470.0,65.3206,65.3361,65.3129,65.3361,207470.0
2020-07-28 14:00:00,84.65,84.65,84.64,84.65,300945.0,65.3361,65.3361,65.3284,65.3361,300945.0
2020-07-28 14:10:00,84.65,84.68,84.64,84.67,263147.0,65.3361,65.3592,65.3284,65.3515,263147.0
2020-07-28 14:20:00,84.67,84.7,84.64,84.66,669460.0,65.3515,65.3747,65.3284,65.3438,669460.0
2020-07-28 14:30:00,84.66,84.67,84.65,84.67,52996.0,65.3438,65.3515,65.3361,65.3515,52996.0
2020-07-28 14:40:00,84.67,84.72,84.66,84.69,515408.0,65.3515,65.3901,65.3438,65.3669,515408.0
2020-07-28 14:50:00,84.69,84.72,84.67,84.7,113371.0,65.3669,65.3901,65.3515,65.3747,113371.0
2020-07-28 15:00:00,84.7,84.71,84.65,84.66,255724.0,65.3747,65.3824,65.3361,65.3438,255724.0
2020-07-28 15:10:00,84.66,84.66,84.57,84.62,518046.0,65.3438,65.3438,65.2743,65.3129,518046.0
2020-07-28 15:20:00,84.61,84.62,84.55,84.56,173325.0,65.3052,65.3129,65.2589,65.2666,173325.0
2020-07-28 15:30:00,84.56,84.6,84.53,84.56,312665.0,65.2666,65.2975,65.2434,65.2666,312665.0
2020-07-28 15:40:00,84.55,84.57,84.52,84.55,328858.0,65.2589,65.2743,65.2357,65.2589,328858.0
2020-07-28 15:50:00,84.54,84.61,84.5,84.56,2787701.0,65.2512,65.3052,65.2203,65.2666,2787701.0
2020-07-29 09:30:00,84.84,84.89,84.7,84.79,596762.0,65.4827,65.5213,65.3747,65.4441,596762.0
2020-07-29 09:40:00,84.78,84.83,84.77,84.8,159755.0,65.4364,65.475,65.4287,65.4518,159755.0
2020-07-29 09:50:00,84.81,84.83,84.77,84.83,276093.0,65.4596,65.475,65.4287,65.475,276093.0
2020-07-29 10:00:00,84.83,84.85,84.83,84.85,85306.0,65.475,65.4904,65.475,65.4904,85306.0
2020-07-29 10:10:00,84.84,84.86,84.84,84.86,86439.0,65.4827,65.4982,65.4827,65.4982,86439.0
2020-07-29 10:20:00,84.86,84.91,84.85,84.91,435325.0,65.4982,65.5367,65.4904,65.5367,435325.0
2020-07-29 10:30:00,84.91,84.91,84.89,84.9,267733.0,65.5367,65.5367,65.5213,65.529,267733.0
2020-07-29 10:40:00,84.9,84.9,84.88,84.9,218861.0,65.529,65.529,65.5136,65.529,218861.0
2020-07-29 10:50:00,84.9,84.93,84.89,84.93,240240.0,65.529,65.5522,65.5213,65.5522,240240.0
2020-07-29 11:00:00,84.93,84.93,84.88,84.93,301023.0,65.5522,65.5522,65.5136,65.5522,301023.0
2020-07-29 11:10:00,84.92,84.93,84.9,84.91,182974.0,65.5445,65.5522,65.529,65.5367,182974.0
2020-07-29 11:20:00,84.91,84.93,84.91,84.92,116341.0,65.5367,65.5522,65.5367,65.5445,116341.0
2020-07-29 11:30:00,84.93,84.96,84.92,84.92,527192.0,65.5522,65.5753,65.5445,65.5445,527192.0
2020-07-29 11:40:00,84.92,84.93,84.89,84.91,298028.0,65.5445,65.5522,65.5213,65.5367,298028.0
2020-07-29 11:50:00,84.91,84.91,84.89,84.89,71790.0,65.5367,65.5367,65.5213,65.5213,71790.0
2020-07-29 12:00:00,84.89,84.9,84.81,84.84,458740.0,65.5213,65.529,65.4596,65.4827,458740.0
2020-07-29 12:10:00,84.83,84.84,84.81,84.83,301947.0,65.475,65.4827,65.4596,65.475,301947.0
2020-07-29 12:20:00,84.83,84.85,84.82,84.85,179670.0,65.475,65.4904,65.4673,65.4904,179670.0
2020-07-29 12:30:00,84.85,84.88,84.84,84.88,92548.0,65.4904,65.5136,65.4827,65.5136,92548.0
2020-07-29 12:40:00,84.88,84.9,84.87,84.9,133371.0,65.5136,65.529,65.5059,65.529,133371.0
2020-07-29 12:50:00,84.9,84.9,84.88,84.9,772631.0,65.529,65.529,65.5136,65.529,772631.0
2020-07-29 13:00:00,84.9,84.9,84.84,84.84,217024.0,65.529,65.529,65.4827,65.4827,217024.0
2020-07-29 13:10:00,84.84,84.86,84.84,84.86,300401.0,65.4827,65.4982,65.4827,65.4982,300401.0
2020-07-29 13:20:00,84.86,84.87,84.85,84.87,243132.0,65.4982,65.5059,65.4904,65.5059,243132.0
2020-07-29 13:30:00,84.87,84.87,84.86,84.86,108975.0,65.5059,65.5059,65.4982,65.4982,108975.0
2020-07-29 13:40:00,84.86,84.87,84.86,84.86,73520.0,65.4982,65.5059,65.4982,65.4982,73520.0
2020-07-29 13:50:00,84.86,84.87,84.83,84.86,261631.0,65.4982,65.5059,65.475,65.4982,261631.0
2020-07-29 14:00:00,84.86,84.9,84.82,84.89,735149.0,65.4982,65.529,65.4673,65.5213,735149.0
2020-07-29 14:10:00,84.89,84.93,84.88,84.93,454450.0,65.5213,65.5522,65.5136,65.5522,454450.0
2020-07-29 14:20:00,84.93,84.94,84.91,84.92,307209.0,65.5522,65.5599,65.5367,65.5445,307209.0
2020-07-29 14:30:00,84.92,85.07,84.92,85.05,463867.0,65.5445,65.6602,65.5445,65.6448,463867.0
2020-07-29 14:40:00,85.04,85.08,85.03,85.08,489921.0,65.6371,65.668,65.6294,65.668,489921.0
2020-07-29 14:50:00,85.07,85.08,85.0,85.0,122316.0,65.6602,65.668,65.6062,65.6062,122316.0
2020-07-29 15:00:00,85.0,85.0,84.91,84.93,769581.0,65.6062,65.6062,65.5367,65.5522,769581.0
2020-07-29 15:10:00,84.93,84.99,84.93,84.98,249268.0,65.5522,65.5985,65.5522,65.5908,249268.0
2020-07-29 15:20:00,84.98,85.07,84.98,85.05,343754.0,65.5908,65.6602,65.5908,65.6448,343754.0
2020-07-29 15:30:00,85.04,85.11,85.03,85.11,541117.0,65.6371,65.6911,65.6294,65.6911,541117.0
2020-07-29 15:40:00,85.11,85.11,85.08,85.09,739608.0,65.6911,65.6911,65.668,65.6757,739608.0
2020-07-29 15:50:00,85.08,85.1,85.04,85.05,1761828.0,65.668,65.6834,65.6371,65.6448,1761828.0
2020-07-30 09:30:00,84.77,84.94,84.74,84.89,1678512.0,65.4287,65.5599,65.4055,65.5213,1678512.0
2020-07-30 09:40:00,84.89,84.96,84.88,84.95,1377097.0,65.5213,65.5753,65.5136,65.5676,1377097.0
2020-07-30 09:50:00,84.95,84.96,84.83,84.84,1370753.0,65.5676,65.5753,65.475,65.4827,1370753.0
2020-07-30 10:00:00,84.84,84.98,84.82,84.97,1084619.0,65.4827,65.5908,65.4673,65.5831,1084619.0
2020-07-30 10:10:00,84.97,85.0,84.91,84.92,769916.0,65.5831,65.6062,65.5367,65.5445,769916.0
2020-07-30 10:20:00,84.92,84.93,84.83,84.87,1057673.0,65.5445,65.5522,65.475,65.5059,1057673.0
2020-07-30 10:30:00,84.86,84.96,84.83,84.96,1365115.0,65.4982,65.5753,65.475,65.5753,1365115.0
2020-07-30 10:40:00,84.96,84.98,84.95,84.98,461922.0,65.5753,65.5908,65.5676,65.5908,461922.0
2020-07-30 10:50:00,84.98,85.05,84.96,85.05,746186.0,65.5908,65.6448,65.5753,65.6448,746186.0
2020-07-30 11:00:00,85.05,85.1,85.04,85.09,780345.0,65.6448,65.6834,65.6371,65.6757,780345.0
2020-07-30 11:10:00,85.09,85.27,85.09,85.27,840492.0,65.6757,65.8146,65.6757,65.8146,840492.0
2020-07-30 11:20:00,85.27,85.27,85.17,85.18,1124249.0,65.8146,65.8146,65.7374,65.7451,1124249.0
2020-07-30 11:30:00,85.18,85.2,85.14,85.2,1717924.0,65.7451,65.7606,65.7143,65.7606,1717924.0
2020-07-30 11:40:00,85.2,85.22,85.19,85.22,793452.0,65.7606,65.776,65.7529,65.776,793452.0
2020-07-30 11:50:00,85.22,85.24,85.19,85.2,2315760.0,65.776,65.7915,65.7529,65.7606,2315760.0
2020-07-30 12:00:00,85.2,85.21,85.17,85.17,454471.0,65.7606,65.7683,65.7374,65.7374,454471.0
2020-07-30 12:10:00,85.17,85.2,85.12,85.19,1082577.0,65.7374,65.7606,65.6988,65.7529,1082577.0
2020-07-30 12:20:00,85.19,85.19,85.11,85.12,632987.0,65.7529,65.7529,65.6911,65.6988,632987.0
2020-07-30 12:30:00,85.12,85.18,85.12,85.17,518068.0,65.6988,65.7451,65.6988,65.7374,518068.0
2020-07-30 12:40:00,85.18,85.19,85.17,85.19,455283.0,65.7451,65.7529,65.7374,65.7529,455283.0
2020-07-30 12:50:00,85.19,85.2,85.18,85.2,387208.0,65.7529,65.7606,65.7451,65.7606,387208.0
2020-07-30 13:00:00,85.2,85.23,85.19,85.22,611836.0,65.7606,65.7837,65.7529,65.776,611836.0
2020-07-30 13:10:00,85.22,85.25,85.21,85.25,236519.0,65.776,65.7992,65.7683,65.7992,236519.0
2020-07-30 13:20:00,85.25,85.25,85.2,85.2,693644.0,65.7992,65.7992,65.7606,65.7606,693644.0
2020-07-30 13:30:00,85.2,85.21,85.16,85.17,371711.0,65.7606,65.7683,65.7297,65.7374,371711.0
2020-07-30 13:40:00,85.17,85.17,85.15,85.16,345670.0,65.7374,65.7374,65.722,65.7297,345670.0
2020-07-30 13:50:00,85.16,85.19,85.15,85.19,388978.0,65.7297,65.7529,65.722,65.7529,388978.0
2020-07-30 14:00:00,85.19,85.22,85.18,85.22,442485.0,65.7529,65.776,65.7451,65.776,442485.0
2020-07-30 14:10:00,85.22,85.22,85.18,85.19,610501.0,65.776,65.776,65.7451,65.7529,610501.0
2020-07-30 14:20:00,85.19,85.19,85.17,85.18,627789.0,65.7529,65.7529,65.7374,65.7451,627789.0
2020-07-30 14:30:00,85.18,85.18,85.17,85.17,500176.0,65.7451,65.7451,65.7374,65.7374,500176.0
2020-07-30 14:40:00,85.17,85.18,85.17,85.18,407279.0,65.7374,65.7451,65.7374,65.7451,407279.0
2020-07-30 14:50:00,85.18,85.19,85.17,85.19,538822.0,65.7451,65.7529,65.7374,65.7529,538822.0
2020-07-30 15:00:00,85.19,85.22,85.18,85.19,849037.0,65.7529,65.776,65.7451,65.7529,849037.0
2020-07-30 15:10:00,85.19,85.22,85.18,85.2,988026.0,65.7529,65.776,65.7451,65.7606,988026.0
2020-07-30 15:20:00,85.2,85.21,85.2,85.21,379749.0,65.7606,65.7683,65.7606,65.7683,379749.0
2020-07-30 15:30:00,85.21,85.27,85.21,85.26,1183089.0,65.7683,65.8146,65.7683,65.8069,1183089.0
2020-07-30 15:40:00,85.26,85.26,85.24,85.25,865557.0,65.8069,65.8069,65.7915,65.7992,865557.0
2020-07-30 15:50:00,85.25,85.25,85.2,85.21,2165262.0,65.7992,65.7992,65.7606,65.7683,2165262.0
2020-07-31 09:30:00,85.2,85.2,84.99,85.05,1344333.0,65.7606,65.7606,65.5985,65.6448,1344333.0
2020-07-31 09:40:00,85.04,85.11,85.01,85.06,966281.0,65.6371,65.6911,65.6139,65.6525,966281.0
2020-07-31 09:50:00,85.06,85.11,85.01,85.11,516768.0,65.6525,65.6911,65.6139,65.6911,516768.0
2020-07-31 10:00:00,85.11,85.13,85.01,85.02,480650.0,65.6911,65.7066,65.6139,65.6217,480650.0
2020-07-31 10:10:00,85.03,85.05,84.99,85.0,823068.0,65.6294,65.6448,65.5985,65.6062,823068.0
2020-07-31 10:20:00,85.0,85.04,84.97,85.02,646953.0,65.6062,65.6371,65.5831,65.6217,646953.0
2020-07-31 10:30:00,85.02,85.06,85.01,85.05,921224.0,65.6217,65.6525,65.6139,65.6448,921224.0
2020-07-31 10:40:00,85.05,85.05,84.97,85.04,650468.0,65.6448,65.6448,65.5831,65.6371,650468.0
2020-07-31 10:50:00,85.04,85.04,84.95,85.0,474820.0,65.6371,65.6371,65.5676,65.6062,474820.0
2020-07-31 11:00:00,85.01,85.03,85.0,85.01,218734.0,65.6139,65.6294,65.6062,65.6139,218734.0
2020-07-31 11:10:00,85.0,85.11,84.99,85.11,410523.0,65.6062,65.6911,65.5985,65.6911,410523.0
2020-07-31 11:20:00,85.11,85.12,85.09,85.11,787415.0,65.6911,65.6988,65.6757,65.6911,787415.0
2020-07-31 11:30:00,85.11,85.13,85.04,85.08,800547.0,65.6911,65.7066,65.6371,65.668,800547.0
2020-07-31 11:40:00,85.08,85.09,85.04,85.06,358870.0,65.668,65.6757,65.6371,65.6525,358870.0
2020-07-31 11:50:00,85.06,85.07,84.97,85.0,175568.0,65.6525,65.6602,65.5831,65.6062,175568.0
2020-07-31 12:00:00,85.0,85.04,84.95,84.95,407404.0,65.6062,65.6371,65.5676,65.5676,407404.0
2020-07-31 12:10:00,84.95,85.01,84.92,84.95,535074.0,65.5676,65.6139,65.5445,65.5676,535074.0
2020-07-31 12:20:00,84.95,85.0,84.93,85.0,164460.0,65.5676,65.6062,65.5522,65.6062,164460.0
2020-07-31 12:30:00,84.99,85.01,84.9,84.95,1276702.0,65.5985,65.6139,65.529,65.5676,1276702.0
2020-07-31 12:40:00,84.95,84.98,84.94,84.97,712974.0,65.5676,65.5908,65.5599,65.5831,712974.0
2020-07-31 12:50:00,84.98,85.0,84.91,85.0,361839.0,65.5908,65.6062,65.5367,65.6062,361839.0
2020-07-31 13:00:00,84.99,85.08,84.97,85.07,361616.0,65.5985,65.668,65.5831,65.6602,361616.0
2020-07-31 13:10:00,85.07,85.13,85.06,85.09,424008.0,65.6602,65.7066,65.6525,65.6757,424008.0
2020-07-31 13:20:00,85.09,85.15,85.09,85.13,807090.0,65.6757,65.722,65.6757,65.7066,807090.0
2020-07-31 13:30:00,85.13,85.14,85.08,85.1,236849.0,65.7066,65.7143,65.668,65.6834,236849.0
2020-07-31 13:40:00,85.1,85.17,85.1,85.17,124443.0,65.6834,65.7374,65.6834,65.7374,124443.0
2020-07-31 13:50:00,85.17,85.2,85.15,85.17,467220.0,65.7374,65.7606,65.722,65.7374,467220.0
2020-07-31 14:00:00,85.17,85.23,85.12,85.14,394349.0,65.7374,65.7837,65.6988,65.7143,394349.0
2020-07-31 14:10:00,85.14,85.17,85.12,85.17,333519.0,65.7143,65.7374,65.6988,65.7374,333519.0
2020-07-31 14:20:00,85.16,85.17,85.14,85.17,218705.0,65.7297,65.7374,65.7143,65.7374,218705.0
2020-07-31 14:30:00,85.17,85.23,85.17,85.2,168814.0,65.7374,65.7837,65.7374,65.7606,168814.0
2020-07-31 14:40:00,85.19,85.23,85.14,85.21,505932.0,65.7529,65.7837,65.7143,65.7683,505932.0
2020-07-31 14:50:00,85.21,85.25,85.18,85.25,391748.0,65.7683,65.7992,65.7451,65.7992,391748.0
2020-07-31 15:00:00,85.24,85.31,85.24,85.3,481544.0,65.7915,65.8455,65.7915,65.8378,481544.0
2020-07-31 15:10:00,85.3,85.33,85.23,85.33,596948.0,65.8378,65.8609,65.7837,65.8609,596948.0
2020-07-31 15:20:00,85.33,85.34,85.28,85.3,312247.0,65.8609,65.8686,65.8223,65.8378,312247.0
2020-07-31 15:30:00,85.3,85.34,85.29,85.31,413697.0,65.8378,65.8686,65.83,65.8455,413697.0
2020-07-31 15:40:00,85.31,85.4,85.31,85.38,746894.0,65.8455,65.9149,65.8455,65.8995,746894.0
2020-07-31 15:50:00,85.38,85.39,85.33,85.39,1817803.0,65.8995,65.9072,65.8609,65.9072,1817803.0
2020-08-03 09:30:00,85.03,85.1,84.93,84.93,949917.0,65.8921,65.9463,65.8146,65.8146,949917.0
2020-08-03 09:40:00,84.94,84.99,84.93,84.94,177937.0,65.8223,65.8611,65.8146,65.8223,177937.0
2020-08-03 09:50:00,84.94,84.99,84.92,84.99,1273878.0,65.8223,65.8611,65.8068,65.8611,1273878.0
2020-08-03 10:00:00,84.98,85.06,84.98,85.02,401963.0,65.8533,65.9153,65.8533,65.8843,401963.0
2020-08-03 10:10:00,85.02,85.03,84.94,84.95,319347.0,65.8843,65.8921,65.8223,65.8301,319347.0
2020-08-03 10:20:00,84.95,84.97,84.9,84.92,421809.0,65.8301,65.8456,65.7913,65.8068,421809.0
2020-08-03 10:30:00,84.92,84.98,84.92,84.97,406126.0,65.8068,65.8533,65.8068,65.8456,406126.0
2020-08-03 10:40:00,84.97,84.97,84.87,84.88,208747.0,65.8456,65.8456,65.7681,65.7758,208747.0
2020-08-03 10:50:00,84.88,84.92,84.85,84.92,285027.0,65.7758,65.8068,65.7526,65.8068,285027.0
2020-08-03 11:00:00,84.93,84.96,84.9,84.95,142896.0,65.8146,65.8378,65.7913,65.8301,142896.0
2020-08-03 11:10:00,84.95,84.98,84.94,84.96,127703.0,65.8301,65.8533,65.8223,65.8378,127703.0
2020-08-03 11:20:00,84.97,85.02,84.97,85.0,500241.0,65.8456,65.8843,65.8456,65.8688,500241.0
2020-08-03 11:30:00,85.0,85.06,84.99,85.05,685817.0,65.8688,65.9153,65.8611,65.9076,685817.0
2020-08-03 11:40:00,85.06,85.06,85.03,85.03,102695.0,65.9153,65.9153,65.8921,65.8921,102695.0
2020-08-03 11:50:00,85.04,85.06,85.01,85.02,405757.0,65.8998,65.9153,65.8766,65.8843,405757.0
2020-08-03 12:00:00,85.02,85.03,84.99,85.01,171985.0,65.8843,65.8921,65.8611,65.8766,171985.0
2020-08-03 12:10:00,85.01,85.03,85.0,85.03,91326.0,65.8766,65.8921,65.8688,65.8921,91326.0
2020-08-03 12:20:00,85.03,85.03,84.97,84.97,74938.0,65.8921,65.8921,65.8456,65.8456,74938.0
2020-08-03 12:30:00,84.97,84.98,84.96,84.98,87749.0,65.8456,65.8533,65.8378,65.8533,87749.0
2020-08-03 12:40:00,84.98,84.99,84.96,84.98,106474.0,65.8533,65.8611,65.8378,65.8533,106474.0
2020-08-03 12:50:00,84.98,84.98,84.94,84.95,199908.0,65.8533,65.8533,65.8223,65.8301,199908.0
2020-08-03 13:00:00,84.95,84.96,84.93,84.95,178368.0,65.8301,65.8378,65.8146,65.8301,178368.0
2020-08-03 13:10:00,84.95,84.95,84.9,84.91,105489.0,65.8301,65.8301,65.7913,65.7991,105489.0
2020-08-03 13:20:00,84.91,84.94,84.9,84.94,223495.0,65.7991,65.8223,65.7913,65.8223,223495.0
2020-08-03 13:30:00,84.94,84.95,84.93,84.95,143378.0,65.8223,65.8301,65.8146,65.8301,143378.0
2020-08-03 13:40:00,84.95,84.95,84.94,84.95,79154.0,65.8301,65.8301,65.8223,65.8301,79154.0
2020-08-03 13:50:00,84.95,84.96,84.94,84.95,128911.0,65.8301,65.8378,65.8223,65.8301,128911.0
2020-08-03 14:00:00,84.95,84.96,84.93,84.93,183878.0,65.8301,65.8378,65.8146,65.8146,183878.0
2020-08-03 14:10:00,84.94,84.97,84.93,84.97,258849.0,65.8223,65.8456,65.8146,65.8456,258849.0
2020-08-03 14:20:00,84.97,85.01,84.96,85.01,329673.0,65.8456,65.8766,65.8378,65.8766,329673.0
2020-08-03 14:30:00,85.0,85.01,84.97,85.0,284881.0,65.8688,65.8766,65.8456,65.8688,284881.0
2020-08-03 14:40:00,85.0,85.01,84.99,85.01,161840.0,65.8688,65.8766,65.8611,65.8766,161840.0
2020-08-03 14:50:00,85.01,85.01,84.99,85.0,362763.0,65.8766,65.8766,65.8611,65.8688,362763.0
2020-08-03 15:00:00,85.0,85.01,84.99,85.0,122389.0,65.8688,65.8766,65.8611,65.8688,122389.0
2020-08-03 15:10:00,85.0,85.0,84.96,84.99,619017.0,65.8688,65.8688,65.8378,65.8611,619017.0
2020-08-03 15:20:00,84.99,85.0,84.98,85.0,192909.0,65.8611,65.8688,65.8533,65.8688,192909.0
2020-08-03 15:30:00,85.0,85.01,84.99,85.01,461993.0,65.8688,65.8766,65.8611,65.8766,461993.0
2020-08-03 15:40:00,85.01,85.07,85.0,85.07,495280.0,65.8766,65.9231,65.8688,65.9231,495280.0
2020-08-03 15:50:00,85.06,85.11,85.02,85.07,1961580.0,65.9153,65.9541,65.8843,65.9231,1961580.0
2020-08-04 09:30:00,84.97,84.98,84.85,84.88,474399.0,65.8456,65.8533,65.7526,65.7758,474399.0
2020-08-04 09:40:00,84.88,85.01,84.87,84.98,678209.0,65.7758,65.8766,65.7681,65.8533,678209.0
2020-08-04 09:50:00,84.99,85.03,84.98,85.02,468631.0,65.8611,65.8921,65.8533,65.8843,468631.0
2020-08-04 10:00:00,85.02,85.06,85.0,85.06,829914.0,65.8843,65.9153,65.8688,65.9153,829914.0
2020-08-04 10:10:00,85.06,85.07,84.99,84.99,165228.0,65.9153,65.9231,65.8611,65.8611,165228.0
2020-08-04 10:20:00,84.99,85.0,84.97,84.98,226540.0,65.8611,65.8688,65.8456,65.8533,226540.0
2020-08-04 10:30:00,84.98,84.99,84.92,84.94,303891.0,65.8533,65.8611,65.8068,65.8223,303891.0
2020-08-04 10:40:00,84.95,84.99,84.92,84.99,439797.0,65.8301,65.8611,65.8068,65.8611,439797.0
2020-08-04 10:50:00,84.98,85.01,84.95,84.96,168153.0,65.8533,65.8766,65.8301,65.8378,168153.0
2020-08-04 11:00:00,84.97,84.99,84.95,84.95,111231.0,65.8456,65.8611,65.8301,65.8301,111231.0
2020-08-04 11:10:00,84.95,84.99,84.94,84.95,111957.0,65.8301,65.8611,65.8223,65.8301,111957.0
2020-08-04 11:20:00,84.95,84.97,84.92,84.94,186902.0,65.8301,65.8456,65.8068,65.8223,186902.0
2020-08-04 11:30:00,84.95,84.97,84.93,84.94,107739.0,65.8301,65.8456,65.8146,65.8223,107739.0
2020-08-04 11:40:00,84.94,84.98,84.94,84.95,94696.0,65.8223,65.8533,65.8223,65.8301,94696.0
2020-08-04 11:50:00,84.95,84.99,84.94,84.96,306486.0,65.8301,65.8611,65.8223,65.8378,306486.0
2020-08-04 12:00:00,84.97,85.0,84.92,84.92,475423.0,65.8456,65.8688,65.8068,65.8068,475423.0
2020-08-04 12:10:00,84.92,84.94,84.88,84.92,250439.0,65.8068,65.8223,65.7758,65.8068,250439.0
2020-08-04 12:20:00,84.92,84.96,84.91,84.92,134152.0,65.8068,65.8378,65.7991,65.8068,134152.0
2020-08-04 12:30:00,84.93,84.97,84.92,84.95,159463.0,65.8146,65.8456,65.8068,65.8301,159463.0
2020-08-04 12:40:00,84.95,84.97,84.95,84.95,120561.0,65.8301,65.8456,65.8301,65.8301,120561.0
2020-08-04 12:50:00,84.95,84.96,84.9,84.92,162920.0,65.8301,65.8378,65.7913,65.8068,162920.0
2020-08-04 13:00:00,84.93,84.93,84.9,84.92,53101.0,65.8146,65.8146,65.7913,65.8068,53101.0
2020-08-04 13:10:00,84.92,84.96,84.92,84.96,111530.0,65.8068,65.8378,65.8068,65.8378,111530.0
2020-08-04 13:20:00,84.95,84.97,84.94,84.97,115964.0,65.8301,65.8456,65.8223,65.8456,115964.0
2020-08-04 13:30:00,84.97,84.98,84.96,84.98,227032.0,65.8456,65.8533,65.8378,65.8533,227032.0
2020-08-04 13:40:00,84.98,85.0,84.97,84.98,302368.0,65.8533,65.8688,65.8456,65.8533,302368.0
2020-08-04 13:50:00,84.98,85.02,84.98,85.01,177254.0,65.8533,65.8843,65.8533,65.8766,177254.0
2020-08-04 14:00:00,85.01,85.02,84.99,85.0,78566.0,65.8766,65.8843,65.8611,65.8688,78566.0
2020-08-04 14:10:00,85.0,85.01,84.97,84.98,108701.0,65.8688,65.8766,65.8456,65.8533,108701.0
2020-08-04 14:20:00,84.98,84.99,84.88,84.89,278284.0,65.8533,65.8611,65.7758,65.7836,278284.0
2020-08-04 14:30:00,84.89,84.9,84.8,84.81,2062024.0,65.7836,65.7913,65.7139,65.7216,2062024.0
2020-08-04 14:40:00,84.81,84.85,84.8,84.84,356025.0,65.7216,65.7526,65.7139,65.7448,356025.0
2020-08-04 14:50:00,84.84,84.89,84.84,84.89,395323.0,65.7448,65.7836,65.7448,65.7836,395323.0
2020-08-04 15:00:00,84.89,84.91,84.88,84.91,488800.0,65.7836,65.7991,65.7758,65.7991,488800.0
2020-08-04 15:10:00,84.91,84.93,84.89,84.91,131228.0,65.7991,65.8146,65.7836,65.7991,131228.0
2020-08-04 15:20:00,84.91,84.95,84.9,84.92,96537.0,65.7991,65.8301,65.7913,65.8068,96537.0
2020-08-04 15:30:00,84.92,84.93,84.88,84.91,275850.0,65.8068,65.8146,65.7758,65.7991,275850.0
2020-08-04 15:40:00,84.91,84.99,84.91,84.99,258630.0,65.7991,65.8611,65.7991,65.8611,258630.0
2020-08-04 15:50:00,84.99,85.06,84.98,85.05,1125536.0,65.8611,65.9153,65.8533,65.9076,1125536.0
2020-08-05 09:30:00,85.06,85.21,85.01,85.19,612391.0,65.9153,66.0316,65.8766,66.0161,612391.0
2020-08-05 09:40:00,85.19,85.22,85.17,85.2,366065.0,66.0161,66.0393,66.0006,66.0238,366065.0
2020-08-05 09:50:00,85.2,85.23,85.2,85.23,139380.0,66.0238,66.0471,66.0238,66.0471,139380.0
2020-08-05 10:00:00,85.23,85.23,85.2,85.22,345739.0,66.0471,66.0471,66.0238,66.0393,345739.0
2020-08-05 10:10:00,85.22,85.22,85.2,85.2,83195.0,66.0393,66.0393,66.0238,66.0238,83195.0
2020-08-05 10:20:00,85.2,85.22,85.18,85.22,284099.0,66.0238,66.0393,66.0083,66.0393,284099.0
2020-08-05 10:30:00,85.22,85.22,85.17,85.17,234485.0,66.0393,66.0393,66.0006,66.0006,234485.0
2020-08-05 10:40:00,85.17,85.2,85.17,85.2,272216.0,66.0006,66.0238,66.0006,66.0238,272216.0
2020-08-05 10:50:00,85.2,85.21,85.18,85.19,39640.0,66.0238,66.0316,66.0083,66.0161,39640.0
2020-08-05 11:00:00,85.19,85.2,85.18,85.2,171001.0,66.0161,66.0238,66.0083,66.0238,171001.0
2020-08-05 11:10:00,85.19,85.21,85.19,85.2,218993.0,66.0161,66.0316,66.0161,66.0238,218993.0
2020-08-05 11:20:00,85.2,85.21,85.19,85.2,505149.0,66.0238,66.0316,66.0161,66.0238,505149.0
2020-08-05 11:30:00,85.2,85.2,85.18,85.2,156532.0,66.0238,66.0238,66.0083,66.0238,156532.0
2020-08-05 11:40:00,85.2,85.2,85.19,85.2,181748.0,66.0238,66.0238,66.0161,66.0238,181748.0
2020-08-05 11:50:00,85.2,85.2,85.18,85.19,180472.0,66.0238,66.0238,66.0083,66.0161,180472.0
2020-08-05 12:00:00,85.19,85.19,85.14,85.14,233235.0,66.0161,66.0161,65.9773,65.9773,233235.0
2020-08-05 12:10:00,85.14,85.15,85.11,85.14,599876.0,65.9773,65.9851,65.9541,65.9773,599876.0
2020-08-05 12:20:00,85.14,85.15,85.11,85.14,362895.0,65.9773,65.9851,65.9541,65.9773,362895.0
2020-08-05 12:30:00,85.14,85.15,85.12,85.15,396491.0,65.9773,65.9851,65.9618,65.9851,396491.0
2020-08-05 12:40:00,85.15,85.17,85.14,85.16,256130.0,65.9851,66.0006,65.9773,65.9928,256130.0
2020-08-05 12:50:00,85.16,85.19,85.16,85.17,293636.0,65.9928,66.0161,65.9928,66.0006,293636.0
2020-08-05 13:00:00,85.17,85.18,85.13,85.14,206120.0,66.0006,66.0083,65.9696,65.9773,206120.0
2020-08-05 13:10:00,85.14,85.15,85.11,85.11,109207.0,65.9773,65.9851,65.9541,65.9541,109207.0
2020-08-05 13:20:00,85.12,85.12,85.11,85.12,95539.0,65.9618,65.9618,65.9541,65.9618,95539.0
2020-08-05 13:30:00,85.12,85.13,85.08,85.09,181554.0,65.9618,65.9696,65.9308,65.9386,181554.0
2020-08-05 13:40:00,85.09,85.11,85.08,85.08,318927.0,65.9386,65.9541,65.9308,65.9308,318927.0
2020-08-05 13:50:00,85.09,85.12,85.08,85.12,151086.0,65.9386,65.9618,65.9308,65.9618,151086.0
2020-08-05 14:00:00,85.12,85.14,85.12,85.14,78646.0,65.9618,65.9773,65.9618,65.9773,78646.0
2020-08-05 14:10:00,85.14,85.14,85.12,85.13,247213.0,65.9773,65.9773,65.9618,65.9696,247213.0
2020-08-05 14:20:00,85.13,85.15,85.12,85.15,300954.0,65.9696,65.9851,65.9618,65.9851,300954.0
2020-08-05 14:30:00,85.15,85.18,85.14,85.17,306990.0,65.9851,66.0083,65.9773,66.0006,306990.0
2020-08-05 14:40:00,85.17,85.18,85.14,85.15,132733.0,66.0006,66.0083,65.9773,65.9851,132733.0
2020-08-05 14:50:00,85.15,85.15,85.14,85.15,21631.0,65.9851,65.9851,65.9773,65.9851,21631.0
2020-08-05 15:00:00,85.15,85.16,85.14,85.15,273861.0,65.9851,65.9928,65.9773,65.9851,273861.0
2020-08-05 15:10:00,85.14,85.16,85.14,85.16,113390.0,65.9773,65.9928,65.9773,65.9928,113390.0
2020-08-05 15:20:00,85.16,85.17,85.15,85.17,202355.0,65.9928,66.0006,65.9851,66.0006,202355.0
2020-08-05 15:30:00,85.17,85.18,85.16,85.17,289950.0,66.0006,66.0083,65.9928,66.0006,289950.0
2020-08-05 15:40:00,85.17,85.17,85.15,85.16,853115.0,66.0006,66.0006,65.9851,65.9928,853115.0
2020-08-05 15:50:00,85.16,85.2,85.13,85.18,881958.0,65.9928,66.0238,65.9696,66.0083,881958.0
2020-08-06 09:30:00,85.19,85.24,85.1,85.17,411646.0,66.0161,66.0548,65.9463,66.0006,411646.0
2020-08-06 09:40:00,85.17,85.22,85.16,85.18,480207.0,66.0006,66.0393,65.9928,66.0083,480207.0
2020-08-06 09:50:00,85.18,85.19,85.14,85.19,259991.0,66.0083,66.0161,65.9773,66.0161,259991.0
2020-08-06 10:00:00,85.19,85.24,85.19,85.23,166741.0,66.0161,66.0548,66.0161,66.0471,166741.0
2020-08-06 10:10:00,85.22,85.26,85.22,85.24,138775.0,66.0393,66.0703,66.0393,66.0548,138775.0
2020-08-06 10:20:00,85.23,85.36,85.23,85.33,326557.0,66.0471,66.1478,66.0471,66.1246,326557.0
2020-08-06 10:30:00,85.33,85.36,85.26,85.26,178364.0,66.1246,66.1478,66.0703,66.0703,178364.0
2020-08-06 10:40:00,85.26,85.26,85.17,85.18,252023.0,66.0703,66.0703,66.0006,66.0083,252023.0
2020-08-06 10:50:00,85.18,85.23,85.14,85.21,104436.0,66.0083,66.0471,65.9773,66.0316,104436.0
2020-08-06 11:00:00,85.21,85.24,85.18,85.22,166483.0,66.0316,66.0548,66.0083,66.0393,166483.0
2020-08-06 11:10:00,85.22,85.24,85.17,85.2,215298.0,66.0393,66.0548,66.0006,66.0238,215298.0
2020-08-06 11:20:00,85.2,85.22,85.16,85.18,167653.0,66.0238,66.0393,65.9928,66.0083,167653.0
2020-08-06 11:30:00,85.17,85.2,85.16,85.17,176724.0,66.0006,66.0238,65.9928,66.0006,176724.0
2020-08-06 11:40:00,85.17,85.19,85.13,85.18,280289.0,66.0006,66.0161,65.9696,66.0083,280289.0
2020-08-06 11:50:00,85.18,85.19,85.12,85.13,267539.0,66.0083,66.0161,65.9618,65.9696,267539.0
2020-08-06 12:00:00,85.13,85.15,85.11,85.11,257131.0,65.9696,65.9851,65.9541,65.9541,257131.0
2020-08-06 12:10:00,85.12,85.19,85.12,85.18,56767.0,65.9618,66.0161,65.9618,66.0083,56767.0
2020-08-06 12:20:00,85.18,85.21,85.18,85.21,54340.0,66.0083,66.0316,66.0083,66.0316,54340.0
2020-08-06 12:30:00,85.2,85.21,85.18,85.2,58362.0,66.0238,66.0316,66.0083,66.0238,58362.0
2020-08-06 12:40:00,85.2,85.24,85.19,85.21,187935.0,66.0238,66.0548,66.0161,66.0316,187935.0
2020-08-06 12:50:00,85.22,85.24,85.21,85.24,72390.0,66.0393,66.0548,66.0316,66.0548,72390.0
2020-08-06 13:00:00,85.24,85.28,85.23,85.27,192327.0,66.0548,66.0858,66.0471,66.0781,192327.0
2020-08-06 13:10:00,85.27,85.29,85.24,85.24,180403.0,66.0781,66.0936,66.0548,66.0548,180403.0
2020-08-06 13:20:00,85.25,85.26,85.24,85.25,49192.0,66.0626,66.0703,66.0548,66.0626,49192.0
2020-08-06 13:30:00,85.26,85.26,85.22,85.23,71991.0,66.0703,66.0703,66.0393,66.0471,71991.0
2020-08-06 13:40:00,85.23,85.25,85.22,85.25,43364.0,66.0471,66.0626,66.0393,66.0626,43364.0
2020-08-06 13:50:00,85.25,85.28,85.25,85.27,439018.0,66.0626,66.0858,66.0626,66.0781,439018.0
2020-08-06 14:00:00,85.27,85.33,85.27,85.32,440165.0,66.0781,66.1246,66.0781,66.1168,440165.0
2020-08-06 14:10:00,85.32,85.35,85.31,85.34,214550.0,66.1168,66.1401,66.1091,66.1323,214550.0
2020-08-06 14:20:00,85.34,85.35,85.32,85.33,261227.0,66.1323,66.1401,66.1168,66.1246,261227.0
2020-08-06 14:30:00,85.33,85.38,85.32,85.38,1107789.0,66.1246,66.1633,66.1168,66.1633,1107789.0
2020-08-06 14:40:00,85.38,85.4,85.35,85.35,406461.0,66.1633,66.1788,66.1401,66.1401,406461.0
2020-08-06 14:50:00,85.36,85.39,85.36,85.38,125205.0,66.1478,66.1711,66.1478,66.1633,125205.0
2020-08-06 15:00:00,85.38,85.4,85.36,85.37,104551.0,66.1633,66.1788,66.1478,66.1556,104551.0
2020-08-06 15:10:00,85.37,85.38,85.36,85.38,163791.0,66.1556,66.1633,66.1478,66.1633,163791.0
2020-08-06 15:20:00,85.38,85.38,85.33,85.37,150923.0,66.1633,66.1633,66.1246,66.1556,150923.0
2020-08-06 15:30:00,85.37,85.4,85.36,85.4,216133.0,66.1556,66.1788,66.1478,66.1788,216133.0
2020-08-06 15:40:00,85.4,85.4,85.35,85.38,524985.0,66.1788,66.1788,66.1401,66.1633,524985.0
2020-08-06 15:50:00,85.38,85.39,85.36,85.38,914049.0,66.1633,66.1711,66.1478,66.1633,914049.0
2020-08-07 09:30:00,85.35,85.35,85.23,85.23,398968.0,66.1401,66.1401,66.0471,66.0471,398968.0
2020-08-07 09:40:00,85.24,85.34,85.19,85.33,488857.0,66.0548,66.1323,66.0161,66.1246,488857.0
2020-08-07 09:50:00,85.33,85.34,85.29,85.32,263722.0,66.1246,66.1323,66.0936,66.1168,263722.0
2020-08-07 10:00:00,85.31,85.34,85.28,85.31,131058.0,66.1091,66.1323,66.0858,66.1091,131058.0
2020-08-07 10:10:00,85.31,85.31,85.24,85.24,171054.0,66.1091,66.1091,66.0548,66.0548,171054.0
2020-08-07 10:20:00,85.24,85.26,85.21,85.26,326476.0,66.0548,66.0703,66.0316,66.0703,326476.0
2020-08-07 10:30:00,85.26,85.28,85.25,85.27,281604.0,66.0703,66.0858,66.0626,66.0781,281604.0
2020-08-07 10:40:00,85.27,85.32,85.26,85.32,396396.0,66.0781,66.1168,66.0703,66.1168,396396.0
2020-08-07 10:50:00,85.31,85.33,85.31,85.33,94116.0,66.1091,66.1246,66.1091,66.1246,94116.0
2020-08-07 11:00:00,85.33,85.34,85.29,85.31,197126.0,66.1246,66.1323,66.0936,66.1091,197126.0
2020-08-07 11:10:00,85.3,85.31,85.26,85.27,1128457.0,66.1013,66.1091,66.0703,66.0781,1128457.0
2020-08-07 11:20:00,85.27,85.27,85.22,85.23,189567.0,66.0781,66.0781,66.0393,66.0471,189567.0
2020-08-07 11:30:00,85.23,85.26,85.22,85.23,501248.0,66.0471,66.0703,66.0393,66.0471,501248.0
2020-08-07 11:40:00,85.24,85.26,85.23,85.25,964832.0,66.0548,66.0703,66.0471,66.0626,964832.0
2020-08-07 11:50:00,85.25,85.25,85.21,85.22,58546.0,66.0626,66.0626,66.0316,66.0393,58546.0
2020-08-07 12:00:00,85.21,85.22,85.18,85.2,155341.0,66.0316,66.0393,66.0083,66.0238,155341.0
2020-08-07 12:10:00,85.2,85.21,85.19,85.2,270516.0,66.0238,66.0316,66.0161,66.0238,270516.0
2020-08-07 12:20:00,85.2,85.26,85.2,85.25,270173.0,66.0238,66.0703,66.0238,66.0626,270173.0
2020-08-07 12:30:00,85.24,85.26,85.23,85.26,194681.0,66.0548,66.0703,66.0471,66.0703,194681.0
2020-08-07 12:40:00,85.26,85.29,85.25,85.27,201300.0,66.0703,66.0936,66.0626,66.0781,201300.0
2020-08-07 12:50:00,85.27,85.27,85.23,85.24,58816.0,66.0781,66.0781,66.0471,66.0548,58816.0
2020-08-07 13:00:00,85.23,85.24,85.19,85.2,338439.0,66.0471,66.0548,66.0161,66.0238,338439.0
2020-08-07 13:10:00,85.19,85.2,85.18,85.18,212454.0,66.0161,66.0238,66.0083,66.0083,212454.0
2020-08-07 13:20:00,85.18,85.23,85.17,85.23,318302.0,66.0083,66.0471,66.0006,66.0471,318302.0
2020-08-07 13:30:00,85.22,85.27,85.22,85.27,117697.0,66.0393,66.0781,66.0393,66.0781,117697.0
2020-08-07 13:40:00,85.26,85.27,85.19,85.2,158701.0,66.0703,66.0781,66.0161,66.0238,158701.0
2020-08-07 13:50:00,85.2,85.2,85.15,85.15,164322.0,66.0238,66.0238,65.9851,65.9851,164322.0
2020-08-07 14:00:00,85.15,85.21,85.08,85.11,427452.0,65.9851,66.0316,65.9308,65.9541,427452.0
2020-08-07 14:10:00,85.1,85.19,85.1,85.13,222672.0,65.9463,66.0161,65.9463,65.9696,222672.0
2020-08-07 14:20:00,85.13,85.15,85.07,85.09,120888.0,65.9696,65.9851,65.9231,65.9386,120888.0
2020-08-07 14:30:00,85.09,85.15,85.05,85.14,874129.0,65.9386,65.9851,65.9076,65.9773,874129.0
2020-08-07 14:40:00,85.14,85.19,85.11,85.15,104446.0,65.9773,66.0161,65.9541,65.9851,104446.0
2020-08-07 14:50:00,85.15,85.2,85.14,85.19,114026.0,65.9851,66.0238,65.9773,66.0161,114026.0
2020-08-07 15:00:00,85.2,85.22,85.13,85.16,122177.0,66.0238,66.0393,65.9696,65.9928,122177.0
2020-08-07 15:10:00,85.16,85.18,85.06,85.17,257905.0,65.9928,66.0083,65.9153,66.0006,257905.0
2020-08-07 15:20:00,85.17,85.2,85.14,85.15,190557.0,66.0006,66.0238,65.9773,65.9851,190557.0
2020-08-07 15:30:00,85.15,85.22,85.14,85.15,356196.0,65.9851,66.0393,65.9773,65.9851,356196.0
2020-08-07 15:40:00,85.15,85.25,85.13,85.22,561136.0,65.9851,66.0626,65.9696,66.0393,561136.0
2020-08-07 15:50:00,85.22,85.24,85.16,85.19,991765.0,66.0393,66.0548,65.9928,66.0161,991765.0
2020-08-10 09:30:00,85.26,85.3,85.22,85.28,563615.0,66.0703,66.1013,66.0393,66.0858,563615.0
2020-08-10 09:40:00,85.29,85.3,85.24,85.25,1926354.0,66.0936,66.1013,66.0548,66.0626,1926354.0
2020-08-10 09:50:00,85.25,85.26,85.19,85.2,326324.0,66.0626,66.0703,66.0161,66.0238,326324.0
2020-08-10 10:00:00,85.2,85.24,85.19,85.23,247413.0,66.0238,66.0548,66.0161,66.0471,247413.0
2020-08-10 10:10:00,85.22,85.24,85.22,85.23,264703.0,66.0393,66.0548,66.0393,66.0471,264703.0
2020-08-10 10:20:00,85.23,85.24,85.22,85.24,330422.0,66.0471,66.0548,66.0393,66.0548,330422.0
2020-08-10 10:30:00,85.23,85.24,85.23,85.23,58595.0,66.0471,66.0548,66.0471,66.0471,58595.0
2020-08-10 10:40:00,85.23,85.24,85.12,85.15,466472.0,66.0471,66.0548,65.9618,65.9851,466472.0
2020-08-10 10:50:00,85.14,85.14,85.04,85.04,665078.0,65.9773,65.9773,65.8998,65.8998,665078.0
2020-08-10 11:00:00,85.04,85.11,85.01,85.09,570731.0,65.8998,65.9541,65.8766,65.9386,570731.0
2020-08-10 11:10:00,85.1,85.11,85.08,85.11,163880.0,65.9463,65.9541,65.9308,65.9541,163880.0
2020-08-10 11:20:00,85.11,85.13,85.08,85.12,100716.0,65.9541,65.9696,65.9308,65.9618,100716.0
2020-08-10 11:30:00,85.11,85.17,85.11,85.14,240251.0,65.9541,66.0006,65.9541,65.9773,240251.0
2020-08-10 11:40:00,85.13,85.18,85.11,85.16,197390.0,65.9696,66.0083,65.9541,65.9928,197390.0
2020-08-10 11:50:00,85.16,85.21,85.15,85.2,90944.0,65.9928,66.0316,65.9851,66.0238,90944.0
2020-08-10 12:00:00,85.2,85.21,85.16,85.17,189616.0,66.0238,66.0316,65.9928,66.0006,189616.0
2020-08-10 12:10:00,85.17,85.18,85.15,85.16,234404.0,66.0006,66.0083,65.9851,65.9928,234404.0
2020-08-10 12:20:00,85.16,85.18,85.15,85.15,161978.0,65.9928,66.0083,65.9851,65.9851,161978.0
2020-08-10 12:30:00,85.16,85.18,85.14,85.16,150308.0,65.9928,66.0083,65.9773,65.9928,150308.0
2020-08-10 12:40:00,85.16,85.19,85.15,85.17,250611.0,65.9928,66.0161,65.9851,66.0006,250611.0
2020-08-10 12:50:00,85.18,85.2,85.16,85.18,112733.0,66.0083,66.0238,65.9928,66.0083,112733.0
2020-08-10 13:00:00,85.19,85.22,85.19,85.21,56699.0,66.0161,66.0393,66.0161,66.0316,56699.0
2020-08-10 13:10:00,85.21,85.21,85.17,85.18,85601.0,66.0316,66.0316,66.0006,66.0083,85601.0
2020-08-10 13:20:00,85.19,85.21,85.18,85.21,59979.0,66.0161,66.0316,66.0083,66.0316,59979.0
2020-08-10 13:30:00,85.21,85.22,85.2,85.21,46491.0,66.0316,66.0393,66.0238,66.0316,46491.0
2020-08-10 13:40:00,85.22,85.22,85.18,85.2,36954.0,66.0393,66.0393,66.0083,66.0238,36954.0
2020-08-10 13:50:00,85.2,85.2,85.16,85.18,64623.0,66.0238,66.0238,65.9928,66.0083,64623.0
2020-08-10 14:00:00,85.18,85.22,85.18,85.2,74416.0,66.0083,66.0393,66.0083,66.0238,74416.0
2020-08-10 14:10:00,85.2,85.2,85.13,85.14,192348.0,66.0238,66.0238,65.9696,65.9773,192348.0
2020-08-10 14:20:00,85.14,85.15,85.12,85.15,110704.0,65.9773,65.9851,65.9618,65.9851,110704.0
2020-08-10 14:30:00,85.15,85.15,85.09,85.09,143434.0,65.9851,65.9851,65.9386,65.9386,143434.0
2020-08-10 14:40:00,85.09,85.11,85.06,85.1,141645.0,65.9386,65.9541,65.9153,65.9463,141645.0
2020-08-10 14:50:00,85.1,85.15,85.09,85.14,1277047.0,65.9463,65.9851,65.9386,65.9773,1277047.0
2020-08-10 15:00:00,85.14,85.2,85.13,85.18,565998.0,65.9773,66.0238,65.9696,66.0083,565998.0
2020-08-10 15:10:00,85.18,85.2,85.16,85.18,280390.0,66.0083,66.0238,65.9928,66.0083,280390.0
2020-08-10 15:20:00,85.18,85.2,85.16,85.17,207075.0,66.0083,66.0238,65.9928,66.0006,207075.0
2020-08-10 15:30:00,85.17,85.19,85.15,85.15,249268.0,66.0006,66.0161,65.9851,65.9851,249268.0
2020-08-10 15:40:00,85.16,85.17,85.12,85.15,529963.0,65.9928,66.0006,65.9618,65.9851,529963.0
2020-08-10 15:50:00,85.14,85.22,85.13,85.2,983039.0,65.9773,66.0393,65.9696,66.0238,983039.0
2020-08-11 09:30:00,85.25,85.26,85.12,85.2,259972.0,66.0626,66.0703,65.9618,66.0238,259972.0
2020-08-11 09:40:00,85.2,85.25,85.19,85.2,252140.0,66.0238,66.0626,66.0161,66.0238,252140.0
2020-08-11 09:50:00,85.2,85.21,85.13,85.17,1428022.0,66.0238,66.0316,65.9696,66.0006,1428022.0
2020-08-11 10:00:00,85.17,85.19,85.09,85.1,952309.0,66.0006,66.0161,65.9386,65.9463,952309.0
2020-08-11 10:10:00,85.11,85.2,85.1,85.2,225654.0,65.9541,66.0238,65.9463,66.0238,225654.0
2020-08-11 10:20:00,85.2,85.2,85.14,85.2,191019.0,66.0238,66.0238,65.9773,66.0238,191019.0
2020-08-11 10:30:00,85.2,85.22,85.15,85.22,185556.0,66.0238,66.0393,65.9851,66.0393,185556.0
2020-08-11 10:40:00,85.21,85.24,85.17,85.18,216524.0,66.0316,66.0548,66.0006,66.0083,216524.0
2020-08-11 10:50:00,85.19,85.21,85.17,85.19,74309.0,66.0161,66.0316,66.0006,66.0161,74309.0
2020-08-11 11:00:00,85.2,85.24,85.18,85.23,119641.0,66.0238,66.0548,66.0083,66.0471,119641.0
2020-08-11 11:10:00,85.24,85.25,85.23,85.24,57570.0,66.0548,66.0626,66.0471,66.0548,57570.0
2020-08-11 11:20:00,85.23,85.25,85.23,85.25,193616.0,66.0471,66.0626,66.0471,66.0626,193616.0
2020-08-11 11:30:00,85.25,85.26,85.23,85.26,89836.0,66.0626,66.0703,66.0471,66.0703,89836.0
2020-08-11 11:40:00,85.26,85.27,85.25,85.26,210550.0,66.0703,66.0781,66.0626,66.0703,210550.0
2020-08-11 11:50:00,85.26,85.26,85.23,85.24,179481.0,66.0703,66.0703,66.0471,66.0548,179481.0
2020-08-11 12:00:00,85.24,85.25,85.19,85.22,330562.0,66.0548,66.0626,66.0161,66.0393,330562.0
2020-08-11 12:10:00,85.22,85.23,85.21,85.23,140929.0,66.0393,66.0471,66.0316,66.0471,140929.0
2020-08-11 12:20:00,85.23,85.25,85.22,85.25,173781.0,66.0471,66.0626,66.0393,66.0626,173781.0
2020-08-11 12:30:00,85.25,85.25,85.23,85.23,15089.0,66.0626,66.0626,66.0471,66.0471,15089.0
2020-08-11 12:40:00,85.24,85.26,85.23,85.26,124293.0,66.0548,66.0703,66.0471,66.0703,124293.0
2020-08-11 12:50:00,85.26,85.26,85.23,85.25,108440.0,66.0703,66.0703,66.0471,66.0626,108440.0
2020-08-11 13:00:00,85.25,85.25,85.22,85.24,119290.0,66.0626,66.0626,66.0393,66.0548,119290.0
2020-08-11 13:10:00,85.24,85.24,85.18,85.2,126193.0,66.0548,66.0548,66.0083,66.0238,126193.0
2020-08-11 13:20:00,85.2,85.24,85.19,85.23,104331.0,66.0238,66.0548,66.0161,66.0471,104331.0
2020-08-11 13:30:00,85.23,85.24,85.18,85.2,134500.0,66.0471,66.0548,66.0083,66.0238,134500.0
2020-08-11 13:40:00,85.2,85.2,85.16,85.17,113536.0,66.0238,66.0238,65.9928,66.0006,113536.0
2020-08-11 13:50:00,85.17,85.18,85.15,85.17,249384.0,66.0006,66.0083,65.9851,66.0006,249384.0
2020-08-11 14:00:00,85.17,85.18,85.17,85.17,49733.0,66.0006,66.0083,66.0006,66.0006,49733.0
2020-08-11 14:10:00,85.17,85.18,85.08,85.11,198888.0,66.0006,66.0083,65.9308,65.9541,198888.0
2020-08-11 14:20:00,85.11,85.11,84.95,84.97,1212758.0,65.9541,65.9541,65.8301,65.8456,1212758.0
2020-08-11 14:30:00,84.97,85.0,84.9,84.95,378142.0,65.8456,65.8688,65.7913,65.8301,378142.0
2020-08-11 14:40:00,84.96,84.99,84.93,84.95,315907.0,65.8378,65.8611,65.8146,65.8301,315907.0
2020-08-11 14:50:00,84.95,84.99,84.91,84.98,469804.0,65.8301,65.8611,65.7991,65.8533,469804.0
2020-08-11 15:00:00,84.98,84.99,84.82,84.83,582978.0,65.8533,65.8611,65.7293,65.7371,582978.0
2020-08-11 15:10:00,84.83,84.94,84.62,84.65,1018949.0,65.7371,65.8223,65.5744,65.5976,1018949.0
2020-08-11 15:20:00,84.65,84.84,84.62,84.83,1186494.0,65.5976,65.7448,65.5744,65.7371,1186494.0
2020-08-11 15:30:00,84.82,84.83,84.63,84.7,1123384.0,65.7293,65.7371,65.5821,65.6364,1123384.0
2020-08-11 15:40:00,84.71,84.73,84.54,84.59,1033260.0,65.6441,65.6596,65.5124,65.5511,1033260.0
2020-08-11 15:50:00,84.59,84.59,84.4,84.46,2914074.0,65.5511,65.5511,65.4039,65.4504,2914074.0
2020-08-12 09:30:00,84.81,84.93,84.76,84.9,643235.0,65.7216,65.8146,65.6829,65.7913,643235.0
2020-08-12 09:40:00,84.9,84.94,84.86,84.94,440948.0,65.7913,65.8223,65.7603,65.8223,440948.0
2020-08-12 09:50:00,84.93,84.94,84.86,84.91,258897.0,65.8146,65.8223,65.7603,65.7991,258897.0
2020-08-12 10:00:00,84.91,84.93,84.86,84.92,365022.0,65.7991,65.8146,65.7603,65.8068,365022.0
2020-08-12 10:10:00,84.92,84.94,84.88,84.94,273039.0,65.8068,65.8223,65.7758,65.8223,273039.0
2020-08-12 10:20:00,84.94,84.97,84.93,84.97,1125471.0,65.8223,65.8456,65.8146,65.8456,1125471.0
2020-08-12 10:30:00,84.97,85.02,84.94,84.96,650807.0,65.8456,65.8843,65.8223,65.8378,650807.0
2020-08-12 10:40:00,84.96,84.99,84.94,84.96,423855.0,65.8378,65.8611,65.8223,65.8378,423855.0
2020-08-12 10:50:00,84.97,84.98,84.93,84.96,347207.0,65.8456,65.8533,65.8146,65.8378,347207.0
2020-08-12 11:00:00,84.96,84.99,84.94,84.96,253128.0,65.8378,65.8611,65.8223,65.8378,253128.0
2020-08-12 11:10:00,84.96,84.98,84.92,84.93,388023.0,65.8378,65.8533,65.8068,65.8146,388023.0
2020-08-12 11:20:00,84.93,84.94,84.89,84.9,448156.0,65.8146,65.8223,65.7836,65.7913,448156.0
2020-08-12 11:30:00,84.9,84.92,84.84,84.86,248380.0,65.7913,65.8068,65.7448,65.7603,248380.0
2020-08-12 11:40:00,84.86,84.86,84.82,84.83,129194.0,65.7603,65.7603,65.7293,65.7371,129194.0
2020-08-12 11:50:00,84.83,84.87,84.82,84.87,137074.0,65.7371,65.7681,65.7293,65.7681,137074.0
2020-08-12 12:00:00,84.87,84.9,84.87,84.88,770560.0,65.7681,65.7913,65.7681,65.7758,770560.0
2020-08-12 12:10:00,84.88,84.89,84.83,84.84,1341791.0,65.7758,65.7836,65.7371,65.7448,1341791.0
2020-08-12 12:20:00,84.84,84.88,84.84,84.85,212681.0,65.7448,65.7758,65.7448,65.7526,212681.0
2020-08-12 12:30:00,84.85,84.86,84.83,84.84,62743.0,65.7526,65.7603,65.7371,65.7448,62743.0
2020-08-12 12:40:00,84.85,84.87,84.78,84.79,284893.0,65.7526,65.7681,65.6984,65.7061,284893.0
2020-08-12 12:50:00,84.79,84.79,84.72,84.73,301511.0,65.7061,65.7061,65.6519,65.6596,301511.0
2020-08-12 13:00:00,84.73,84.76,84.71,84.72,84788.0,65.6596,65.6829,65.6441,65.6519,84788.0
2020-08-12 13:10:00,84.72,84.74,84.67,84.7,118532.0,65.6519,65.6674,65.6131,65.6364,118532.0
2020-08-12 13:20:00,84.7,84.72,84.66,84.67,152645.0,65.6364,65.6519,65.6054,65.6131,152645.0
2020-08-12 13:30:00,84.68,84.74,84.68,84.73,86934.0,65.6209,65.6674,65.6209,65.6596,86934.0
2020-08-12 13:40:00,84.73,84.77,84.72,84.77,140826.0,65.6596,65.6906,65.6519,65.6906,140826.0
2020-08-12 13:50:00,84.77,84.83,84.76,84.83,288422.0,65.6906,65.7371,65.6829,65.7371,288422.0
2020-08-12 14:00:00,84.82,84.84,84.78,84.78,153374.0,65.7293,65.7448,65.6984,65.6984,153374.0
2020-08-12 14:10:00,84.79,84.81,84.77,84.8,192942.0,65.7061,65.7216,65.6906,65.7139,192942.0
2020-08-12 14:20:00,84.79,84.83,84.75,84.75,200125.0,65.7061,65.7371,65.6751,65.6751,200125.0
2020-08-12 14:30:00,84.76,84.79,84.75,84.76,157561.0,65.6829,65.7061,65.6751,65.6829,157561.0
2020-08-12 14:40:00,84.75,84.8,84.74,84.79,77924.0,65.6751,65.7139,65.6674,65.7061,77924.0
2020-08-12 14:50:00,84.8,84.81,84.75,84.8,71236.0,65.7139,65.7216,65.6751,65.7139,71236.0
2020-08-12 15:00:00,84.79,84.8,84.76,84.77,79164.0,65.7061,65.7139,65.6829,65.6906,79164.0
2020-08-12 15:10:00,84.77,84.8,84.75,84.79,186196.0,65.6906,65.7139,65.6751,65.7061,186196.0
2020-08-12 15:20:00,84.79,84.79,84.76,84.77,93140.0,65.7061,65.7061,65.6829,65.6906,93140.0
2020-08-12 15:30:00,84.76,84.77,84.64,84.66,276193.0,65.6829,65.6906,65.5899,65.6054,276193.0
2020-08-12 15:40:00,84.66,84.69,84.57,84.59,627233.0,65.6054,65.6286,65.5356,65.5511,627233.0
2020-08-12 15:50:00,84.6,84.63,84.48,84.51,2540672.0,65.5589,65.5821,65.4659,65.4891,2540672.0
2020-08-13 09:30:00,84.48,84.5,84.44,84.48,811213.0,65.4659,65.4814,65.4349,65.4659,811213.0
2020-08-13 09:40:00,84.48,84.52,84.46,84.47,734836.0,65.4659,65.4969,65.4504,65.4581,734836.0
2020-08-13 09:50:00,84.47,84.56,84.46,84.56,431267.0,65.4581,65.5279,65.4504,65.5279,431267.0
2020-08-13 10:00:00,84.56,84.6,84.54,84.6,1372251.0,65.5279,65.5589,65.5124,65.5589,1372251.0
2020-08-13 10:10:00,84.59,84.6,84.54,84.58,583799.0,65.5511,65.5589,65.5124,65.5434,583799.0
2020-08-13 10:20:00,84.58,84.67,84.57,84.67,459376.0,65.5434,65.6131,65.5356,65.6131,459376.0
2020-08-13 10:30:00,84.67,84.68,84.59,84.6,951979.0,65.6131,65.6209,65.5511,65.5589,951979.0
2020-08-13 10:40:00,84.59,84.66,84.56,84.66,213383.0,65.5511,65.6054,65.5279,65.6054,213383.0
2020-08-13 10:50:00,84.66,84.72,84.64,84.71,189034.0,65.6054,65.6519,65.5899,65.6441,189034.0
2020-08-13 11:00:00,84.71,84.75,84.68,84.69,515293.0,65.6441,65.6751,65.6209,65.6286,515293.0
2020-08-13 11:10:00,84.69,84.75,84.67,84.73,629104.0,65.6286,65.6751,65.6131,65.6596,629104.0
2020-08-13 11:20:00,84.73,84.76,84.69,84.7,251412.0,65.6596,65.6829,65.6286,65.6364,251412.0
2020-08-13 11:30:00,84.7,84.73,84.64,84.65,354054.0,65.6364,65.6596,65.5899,65.5976,354054.0
2020-08-13 11:40:00,84.65,84.74,84.64,84.69,273129.0,65.5976,65.6674,65.5899,65.6286,273129.0
2020-08-13 11:50:00,84.69,84.72,84.69,84.72,114498.0,65.6286,65.6519,65.6286,65.6519,114498.0
2020-08-13 12:00:00,84.72,84.81,84.72,84.78,199712.0,65.6519,65.7216,65.6519,65.6984,199712.0
2020-08-13 12:10:00,84.79,84.81,84.77,84.79,272109.0,65.7061,65.7216,65.6906,65.7061,272109.0
2020-08-13 12:20:00,84.79,84.79,84.74,84.74,261471.0,65.7061,65.7061,65.6674,65.6674,261471.0
2020-08-13 12:30:00,84.74,84.77,84.71,84.74,339605.0,65.6674,65.6906,65.6441,65.6674,339605.0
2020-08-13 12:40:00,84.74,84.75,84.71,84.72,1308716.0,65.6674,65.6751,65.6441,65.6519,1308716.0
2020-08-13 12:50:00,84.71,84.72,84.7,84.7,108060.0,65.6441,65.6519,65.6364,65.6364,108060.0
2020-08-13 13:00:00,84.7,84.71,84.65,84.67,705673.0,65.6364,65.6441,65.5976,65.6131,705673.0
2020-08-13 13:10:00,84.66,84.66,84.6,84.62,209303.0,65.6054,65.6054,65.5589,65.5744,209303.0
2020-08-13 13:20:00,84.62,84.63,84.53,84.55,761989.0,65.5744,65.5821,65.5046,65.5201,761989.0
2020-08-13 13:30:00,84.54,84.55,84.46,84.53,460075.0,65.5124,65.5201,65.4504,65.5046,460075.0
2020-08-13 13:40:00,84.54,84.59,84.51,84.58,882034.0,65.5124,65.5511,65.4891,65.5434,882034.0
2020-08-13 13:50:00,84.58,84.59,84.49,84.52,397061.0,65.5434,65.5511,65.4736,65.4969,397061.0
2020-08-13 14:00:00,84.52,84.54,84.45,84.49,416846.0,65.4969,65.5124,65.4426,65.4736,416846.0
2020-08-13 14:10:00,84.5,84.5,84.4,84.42,438144.0,65.4814,65.4814,65.4039,65.4194,438144.0
2020-08-13 14:20:00,84.41,84.45,84.38,84.42,194099.0,65.4116,65.4426,65.3884,65.4194,194099.0
2020-08-13 14:30:00,84.42,84.44,84.31,84.36,214461.0,65.4194,65.4349,65.3341,65.3729,214461.0
2020-08-13 14:40:00,84.36,84.46,84.36,84.42,1011811.0,65.3729,65.4504,65.3729,65.4194,1011811.0
2020-08-13 14:50:00,84.42,84.43,84.32,84.41,424496.0,65.4194,65.4271,65.3419,65.4116,424496.0
2020-08-13 15:00:00,84.4,84.45,84.38,84.42,360301.0,65.4039,65.4426,65.3884,65.4194,360301.0
2020-08-13 15:10:00,84.42,84.45,84.39,84.42,298810.0,65.4194,65.4426,65.3961,65.4194,298810.0
2020-08-13 15:20:00,84.42,84.52,84.42,84.5,570666.0,65.4194,65.4969,65.4194,65.4814,570666.0
2020-08-13 15:30:00,84.51,84.51,84.39,84.39,746697.0,65.4891,65.4891,65.3961,65.3961,746697.0
2020-08-13 15:40:00,84.39,84.43,84.29,84.3,772636.0,65.3961,65.4271,65.3186,65.3264,772636.0
2020-08-13 15:50:00,84.3,84.32,84.15,84.22,2537519.0,65.3264,65.3419,65.2101,65.2644,2537519.0
2020-08-14 09:30:00,84.21,84.24,84.15,84.19,348290.0,65.2566,65.2799,65.2101,65.2411,348290.0
2020-08-14 09:40:00,84.18,84.24,84.17,84.18,385100.0,65.2334,65.2799,65.2256,65.2334,385100.0
2020-08-14 09:50:00,84.19,84.26,84.17,84.25,141098.0,65.2411,65.2954,65.2256,65.2876,141098.0
2020-08-14 10:00:00,84.25,84.28,84.19,84.22,209334.0,65.2876,65.3109,65.2411,65.2644,209334.0
2020-08-14 10:10:00,84.22,84.23,84.08,84.16,534377.0,65.2644,65.2721,65.1559,65.2179,534377.0
2020-08-14 10:20:00,84.16,84.22,84.15,84.17,191256.0,65.2179,65.2644,65.2101,65.2256,191256.0
2020-08-14 10:30:00,84.16,84.21,84.16,84.2,252197.0,65.2179,65.2566,65.2179,65.2489,252197.0
2020-08-14 10:40:00,84.2,84.24,84.19,84.24,144361.0,65.2489,65.2799,65.2411,65.2799,144361.0
2020-08-14 10:50:00,84.24,84.25,84.2,84.21,199296.0,65.2799,65.2876,65.2489,65.2566,199296.0
2020-08-14 11:00:00,84.21,84.29,84.17,84.27,462361.0,65.2566,65.3186,65.2256,65.3031,462361.0
2020-08-14 11:10:00,84.27,84.27,84.23,84.25,259269.0,65.3031,65.3031,65.2721,65.2876,259269.0
2020-08-14 11:20:00,84.26,84.28,84.24,84.26,146909.0,65.2954,65.3109,65.2799,65.2954,146909.0
2020-08-14 11:30:00,84.26,84.28,84.25,84.27,59308.0,65.2954,65.3109,65.2876,65.3031,59308.0
2020-08-14 11:40:00,84.27,84.29,84.26,84.27,75078.0,65.3031,65.3186,65.2954,65.3031,75078.0
2020-08-14 11:50:00,84.27,84.3,84.23,84.27,221599.0,65.3031,65.3264,65.2721,65.3031,221599.0
2020-08-14 12:00:00,84.27,84.28,84.21,84.23,311350.0,65.3031,65.3109,65.2566,65.2721,311350.0
2020-08-14 12:10:00,84.23,84.23,84.15,84.16,226840.0,65.2721,65.2721,65.2101,65.2179,226840.0
2020-08-14 12:20:00,84.16,84.22,84.16,84.22,586016.0,65.2179,65.2644,65.2179,65.2644,586016.0
2020-08-14 12:30:00,84.22,84.27,84.21,84.25,479506.0,65.2644,65.3031,65.2566,65.2876,479506.0
2020-08-14 12:40:00,84.25,84.26,84.2,84.2,124963.0,65.2876,65.2954,65.2489,65.2489,124963.0
2020-08-14 12:50:00,84.2,84.22,84.18,84.2,232229.0,65.2489,65.2644,65.2334,65.2489,232229.0
2020-08-14 13:00:00,84.2,84.22,84.14,84.16,483600.0,65.2489,65.2644,65.2024,65.2179,483600.0
2020-08-14 13:10:00,84.16,84.18,84.15,84.18,139590.0,65.2179,65.2334,65.2101,65.2334,139590.0
2020-08-14 13:20:00,84.17,84.19,84.16,84.19,170862.0,65.2256,65.2411,65.2179,65.2411,170862.0
2020-08-14 13:30:00,84.19,84.22,84.18,84.21,385892.0,65.2411,65.2644,65.2334,65.2566,385892.0
2020-08-14 13:40:00,84.22,84.25,84.17,84.2,272355.0,65.2644,65.2876,65.2256,65.2489,272355.0
2020-08-14 13:50:00,84.2,84.24,84.18,84.23,193127.0,65.2489,65.2799,65.2334,65.2721,193127.0
2020-08-14 14:00:00,84.23,84.25,84.19,84.2,427492.0,65.2721,65.2876,65.2411,65.2489,427492.0
2020-08-14 14:10:00,84.2,84.29,84.19,84.23,193500.0,65.2489,65.3186,65.2411,65.2721,193500.0
2020-08-14 14:20:00,84.23,84.24,84.21,84.21,61916.0,65.2721,65.2799,65.2566,65.2566,61916.0
2020-08-14 14:30:00,84.21,84.24,84.18,84.2,190181.0,65.2566,65.2799,65.2334,65.2489,190181.0
2020-08-14 14:40:00,84.2,84.2,84.15,84.17,70686.0,65.2489,65.2489,65.2101,65.2256,70686.0
2020-08-14 14:50:00,84.17,84.19,84.13,84.14,181439.0,65.2256,65.2411,65.1946,65.2024,181439.0
2020-08-14 15:00:00,84.15,84.15,84.06,84.07,280429.0,65.2101,65.2101,65.1404,65.1482,280429.0
2020-08-14 15:10:00,84.06,84.07,83.99,84.02,242313.0,65.1404,65.1482,65.0862,65.1094,242313.0
2020-08-14 15:20:00,84.02,84.05,83.99,84.01,386860.0,65.1094,65.1327,65.0862,65.1017,386860.0
2020-08-14 15:30:00,84.01,84.01,83.92,83.92,431467.0,65.1017,65.1017,65.0319,65.0319,431467.0
2020-08-14 15:40:00,83.92,84.02,83.92,83.98,825261.0,65.0319,65.1094,65.0319,65.0784,825261.0
2020-08-14 15:50:00,83.98,84.11,83.98,84.08,1129467.0,65.0784,65.1792,65.0784,65.1559,1129467.0
2020-08-17 09:30:00,84.16,84.21,84.1,84.21,440412.0,65.2179,65.2566,65.1714,65.2566,440412.0
2020-08-17 09:40:00,84.22,84.29,84.21,84.26,345462.0,65.2644,65.3186,65.2566,65.2954,345462.0
2020-08-17 09:50:00,84.25,84.27,84.22,84.23,113525.0,65.2876,65.3031,65.2644,65.2721,113525.0
2020-08-17 10:00:00,84.25,84.25,84.21,84.23,106574.0,65.2876,65.2876,65.2566,65.2721,106574.0
2020-08-17 10:10:00,84.23,84.25,84.22,84.23,50584.0,65.2721,65.2876,65.2644,65.2721,50584.0
2020-08-17 10:20:00,84.23,84.3,84.22,84.27,227645.0,65.2721,65.3264,65.2644,65.3031,227645.0
2020-08-17 10:30:00,84.27,84.29,84.21,84.21,279122.0,65.3031,65.3186,65.2566,65.2566,279122.0
2020-08-17 10:40:00,84.21,84.23,84.19,84.2,335264.0,65.2566,65.2721,65.2411,65.2489,335264.0
2020-08-17 10:50:00,84.2,84.23,84.2,84.2,339505.0,65.2489,65.2721,65.2489,65.2489,339505.0
2020-08-17 11:00:00,84.2,84.23,84.2,84.2,241997.0,65.2489,65.2721,65.2489,65.2489,241997.0
2020-08-17 11:10:00,84.2,84.22,84.2,84.21,168911.0,65.2489,65.2644,65.2489,65.2566,168911.0
2020-08-17 11:20:00,84.21,84.24,84.21,84.24,191820.0,65.2566,65.2799,65.2566,65.2799,191820.0
2020-08-17 11:30:00,84.24,84.24,84.21,84.21,81882.0,65.2799,65.2799,65.2566,65.2566,81882.0
2020-08-17 11:40:00,84.21,84.23,84.2,84.23,386075.0,65.2566,65.2721,65.2489,65.2721,386075.0
2020-08-17 11:50:00,84.23,84.31,84.22,84.31,237815.0,65.2721,65.3341,65.2644,65.3341,237815.0
2020-08-17 12:00:00,84.3,84.32,84.3,84.3,158372.0,65.3264,65.3419,65.3264,65.3264,158372.0
2020-08-17 12:10:00,84.3,84.31,84.29,84.3,136821.0,65.3264,65.3341,65.3186,65.3264,136821.0
2020-08-17 12:20:00,84.31,84.31,84.3,84.31,60306.0,65.3341,65.3341,65.3264,65.3341,60306.0
2020-08-17 12:30:00,84.31,84.38,84.3,84.36,215450.0,65.3341,65.3884,65.3264,65.3729,215450.0
2020-08-17 12:40:00,84.36,84.43,84.34,84.42,342509.0,65.3729,65.4271,65.3574,65.4194,342509.0
2020-08-17 12:50:00,84.42,84.42,84.35,84.36,221215.0,65.4194,65.4194,65.3651,65.3729,221215.0
2020-08-17 13:00:00,84.36,84.4,84.35,84.4,79695.0,65.3729,65.4039,65.3651,65.4039,79695.0
2020-08-17 13:10:00,84.4,84.42,84.38,84.42,342796.0,65.4039,65.4194,65.3884,65.4194,342796.0
2020-08-17 13:20:00,84.41,84.42,84.4,84.42,54114.0,65.4116,65.4194,65.4039,65.4194,54114.0
2020-08-17 13:30:00,84.42,84.42,84.41,84.41,59167.0,65.4194,65.4194,65.4116,65.4116,59167.0
2020-08-17 13:40:00,84.41,84.42,84.41,84.42,62413.0,65.4116,65.4194,65.4116,65.4194,62413.0
2020-08-17 13:50:00,84.42,84.45,84.41,84.44,177316.0,65.4194,65.4426,65.4116,65.4349,177316.0
2020-08-17 14:00:00,84.43,84.44,84.37,84.37,147276.0,65.4271,65.4349,65.3806,65.3806,147276.0
2020-08-17 14:10:00,84.37,84.38,84.31,84.32,431342.0,65.3806,65.3884,65.3341,65.3419,431342.0
2020-08-17 14:20:00,84.32,84.36,84.32,84.33,168236.0,65.3419,65.3729,65.3419,65.3496,168236.0
2020-08-17 14:30:00,84.33,84.36,84.33,84.36,101046.0,65.3496,65.3729,65.3496,65.3729,101046.0
2020-08-17 14:40:00,84.36,84.41,84.35,84.35,148077.0,65.3729,65.4116,65.3651,65.3651,148077.0
2020-08-17 14:50:00,84.35,84.4,84.33,84.4,1116109.0,65.3651,65.4039,65.3496,65.4039,1116109.0
2020-08-17 15:00:00,84.4,84.45,84.4,84.44,76506.0,65.4039,65.4426,65.4039,65.4349,76506.0
2020-08-17 15:10:00,84.44,84.48,84.42,84.47,359743.0,65.4349,65.4659,65.4194,65.4581,359743.0
2020-08-17 15:20:00,84.47,84.47,84.43,84.47,170727.0,65.4581,65.4581,65.4271,65.4581,170727.0
2020-08-17 15:30:00,84.47,84.54,84.46,84.54,324317.0,65.4581,65.5124,65.4504,65.5124,324317.0
2020-08-17 15:40:00,84.54,84.59,84.52,84.59,909821.0,65.5124,65.5511,65.4969,65.5511,909821.0
2020-08-17 15:50:00,84.58,84.62,84.54,84.59,1568506.0,65.5434,65.5744,65.5124,65.5511,1568506.0
2020-08-18 09:30:00,84.62,84.64,84.58,84.58,455801.0,65.5744,65.5899,65.5434,65.5434,455801.0
2020-08-18 09:40:00,84.59,84.71,84.58,84.7,1615036.0,65.5511,65.6441,65.5434,65.6364,1615036.0
2020-08-18 09:50:00,84.7,84.71,84.62,84.68,1141717.0,65.6364,65.6441,65.5744,65.6209,1141717.0
2020-08-18 10:00:00,84.67,84.69,84.55,84.58,1230576.0,65.6131,65.6286,65.5201,65.5434,1230576.0
2020-08-18 10:10:00,84.58,84.61,84.55,84.57,464529.0,65.5434,65.5666,65.5201,65.5356,464529.0
2020-08-18 10:20:00,84.57,84.57,84.43,84.45,836548.0,65.5356,65.5356,65.4271,65.4426,836548.0
2020-08-18 10:30:00,84.44,84.52,84.41,84.52,870594.0,65.4349,65.4969,65.4116,65.4969,870594.0
2020-08-18 10:40:00,84.52,84.53,84.45,84.51,144172.0,65.4969,65.5046,65.4426,65.4891,144172.0
2020-08-18 10:50:00,84.51,84.55,84.51,84.55,208945.0,65.4891,65.5201,65.4891,65.5201,208945.0
2020-08-18 11:00:00,84.55,84.58,84.54,84.57,95265.0,65.5201,65.5434,65.5124,65.5356,95265.0
2020-08-18 11:10:00,84.57,84.6,84.55,84.58,850338.0,65.5356,65.5589,65.5201,65.5434,850338.0
2020-08-18 11:20:00,84.58,84.6,84.56,84.59,168166.0,65.5434,65.5589,65.5279,65.5511,168166.0
2020-08-18 11:30:00,84.59,84.61,84.59,84.61,77747.0,65.5511,65.5666,65.5511,65.5666,77747.0
2020-08-18 11:40:00,84.61,84.61,84.59,84.6,80055.0,65.5666,65.5666,65.5511,65.5589,80055.0
2020-08-18 11:50:00,84.61,84.62,84.6,84.62,78719.0,65.5666,65.5744,65.5589,65.5744,78719.0
2020-08-18 12:00:00,84.62,84.63,84.59,84.6,356027.0,65.5744,65.5821,65.5511,65.5589,356027.0
2020-08-18 12:10:00,84.6,84.62,84.59,84.6,450165.0,65.5589,65.5744,65.5511,65.5589,450165.0
2020-08-18 12:20:00,84.61,84.64,84.6,84.64,215600.0,65.5666,65.5899,65.5589,65.5899,215600.0
2020-08-18 12:30:00,84.64,84.68,84.64,84.67,250543.0,65.5899,65.6209,65.5899,65.6131,250543.0
2020-08-18 12:40:00,84.67,84.69,84.66,84.68,281426.0,65.6131,65.6286,65.6054,65.6209,281426.0
2020-08-18 12:50:00,84.68,84.69,84.66,84.69,307390.0,65.6209,65.6286,65.6054,65.6286,307390.0
2020-08-18 13:00:00,84.69,84.71,84.68,84.7,182609.0,65.6286,65.6441,65.6209,65.6364,182609.0
2020-08-18 13:10:00,84.7,84.71,84.69,84.7,41032.0,65.6364,65.6441,65.6286,65.6364,41032.0
2020-08-18 13:20:00,84.7,84.71,84.65,84.67,381604.0,65.6364,65.6441,65.5976,65.6131,381604.0
2020-08-18 13:30:00,84.67,84.72,84.67,84.72,1576188.0,65.6131,65.6519,65.6131,65.6519,1576188.0
2020-08-18 13:40:00,84.72,84.74,84.71,84.73,96087.0,65.6519,65.6674,65.6441,65.6596,96087.0
2020-08-18 13:50:00,84.72,84.73,84.71,84.71,97815.0,65.6519,65.6596,65.6441,65.6441,97815.0
2020-08-18 14:00:00,84.71,84.71,84.67,84.68,327656.0,65.6441,65.6441,65.6131,65.6209,327656.0
2020-08-18 14:10:00,84.68,84.69,84.65,84.67,107167.0,65.6209,65.6286,65.5976,65.6131,107167.0
2020-08-18 14:20:00,84.67,84.72,84.67,84.69,68662.0,65.6131,65.6519,65.6131,65.6286,68662.0
2020-08-18 14:30:00,84.7,84.71,84.69,84.7,574062.0,65.6364,65.6441,65.6286,65.6364,574062.0
2020-08-18 14:40:00,84.69,84.71,84.68,84.71,164702.0,65.6286,65.6441,65.6209,65.6441,164702.0
2020-08-18 14:50:00,84.71,84.77,84.7,84.74,909283.0,65.6441,65.6906,65.6364,65.6674,909283.0
2020-08-18 15:00:00,84.74,84.76,84.7,84.7,626948.0,65.6674,65.6829,65.6364,65.6364,626948.0
2020-08-18 15:10:00,84.7,84.74,84.68,84.71,260370.0,65.6364,65.6674,65.6209,65.6441,260370.0
2020-08-18 15:20:00,84.7,84.73,84.69,84.71,213582.0,65.6364,65.6596,65.6286,65.6441,213582.0
2020-08-18 15:30:00,84.72,84.74,84.67,84.69,394347.0,65.6519,65.6674,65.6131,65.6286,394347.0
2020-08-18 15:40:00,84.7,84.73,84.68,84.7,1205498.0,65.6364,65.6596,65.6209,65.6364,1205498.0
2020-08-18 15:50:00,84.7,84.72,84.67,84.7,1745719.0,65.6364,65.6519,65.6131,65.6364,1745719.0
2020-08-19 09:30:00,84.67,84.69,84.56,84.59,317069.0,65.6131,65.6286,65.5279,65.5511,317069.0
2020-08-19 09:40:00,84.59,84.63,84.56,84.56,252332.0,65.5511,65.5821,65.5279,65.5279,252332.0
2020-08-19 09:50:00,84.56,84.58,84.54,84.56,544980.0,65.5279,65.5434,65.5124,65.5279,544980.0
2020-08-19 10:00:00,84.55,84.62,84.55,84.59,193141.0,65.5201,65.5744,65.5201,65.5511,193141.0
2020-08-19 10:10:00,84.6,84.66,84.59,84.66,306314.0,65.5589,65.6054,65.5511,65.6054,306314.0
2020-08-19 10:20:00,84.66,84.71,84.65,84.71,769221.0,65.6054,65.6441,65.5976,65.6441,769221.0
2020-08-19 10:30:00,84.71,84.74,84.71,84.74,277103.0,65.6441,65.6674,65.6441,65.6674,277103.0
2020-08-19 10:40:00,84.74,84.75,84.71,84.75,198492.0,65.6674,65.6751,65.6441,65.6751,198492.0
2020-08-19 10:50:00,84.74,84.78,84.74,84.78,533200.0,65.6674,65.6984,65.6674,65.6984,533200.0
2020-08-19 11:00:00,84.78,84.79,84.72,84.75,186122.0,65.6984,65.7061,65.6519,65.6751,186122.0
2020-08-19 11:10:00,84.75,84.75,84.7,84.72,260210.0,65.6751,65.6751,65.6364,65.6519,260210.0
2020-08-19 11:20:00,84.72,84.75,84.71,84.73,282794.0,65.6519,65.6751,65.6441,65.6596,282794.0
2020-08-19 11:30:00,84.73,84.75,84.73,84.75,108217.0,65.6596,65.6751,65.6596,65.6751,108217.0
2020-08-19 11:40:00,84.74,84.75,84.72,84.73,368634.0,65.6674,65.6751,65.6519,65.6596,368634.0
2020-08-19 11:50:00,84.73,84.74,84.7,84.7,279562.0,65.6596,65.6674,65.6364,65.6364,279562.0
2020-08-19 12:00:00,84.7,84.71,84.66,84.67,112128.0,65.6364,65.6441,65.6054,65.6131,112128.0
2020-08-19 12:10:00,84.67,84.69,84.66,84.66,221953.0,65.6131,65.6286,65.6054,65.6054,221953.0
2020-08-19 12:20:00,84.66,84.7,84.66,84.69,235657.0,65.6054,65.6364,65.6054,65.6286,235657.0
2020-08-19 12:30:00,84.69,84.71,84.67,84.68,57103.0,65.6286,65.6441,65.6131,65.6209,57103.0
2020-08-19 12:40:00,84.67,84.68,84.62,84.65,96326.0,65.6131,65.6209,65.5744,65.5976,96326.0
2020-08-19 12:50:00,84.65,84.69,84.64,84.69,429956.0,65.5976,65.6286,65.5899,65.6286,429956.0
2020-08-19 13:00:00,84.69,84.7,84.67,84.69,174072.0,65.6286,65.6364,65.6131,65.6286,174072.0
2020-08-19 13:10:00,84.69,84.72,84.68,84.71,251496.0,65.6286,65.6519,65.6209,65.6441,251496.0
2020-08-19 13:20:00,84.71,84.72,84.69,84.69,67481.0,65.6441,65.6519,65.6286,65.6286,67481.0
2020-08-19 13:30:00,84.69,84.69,84.66,84.68,93001.0,65.6286,65.6286,65.6054,65.6209,93001.0
2020-08-19 13:40:00,84.69,84.71,84.68,84.71,53905.0,65.6286,65.6441,65.6209,65.6441,53905.0
2020-08-19 13:50:00,84.71,84.74,84.7,84.72,119307.0,65.6441,65.6674,65.6364,65.6519,119307.0
2020-08-19 14:00:00,84.72,84.77,84.69,84.73,319176.0,65.6519,65.6906,65.6286,65.6596,319176.0
2020-08-19 14:10:00,84.73,84.73,84.6,84.62,359520.0,65.6596,65.6596,65.5589,65.5744,359520.0
2020-08-19 14:20:00,84.61,84.62,84.52,84.53,1727576.0,65.5666,65.5744,65.4969,65.5046,1727576.0
2020-08-19 14:30:00,84.53,84.58,84.52,84.54,1683025.0,65.5046,65.5434,65.4969,65.5124,1683025.0
2020-08-19 14:40:00,84.54,84.57,84.49,84.56,327811.0,65.5124,65.5356,65.4736,65.5279,327811.0
2020-08-19 14:50:00,84.56,84.58,84.52,84.56,404654.0,65.5279,65.5434,65.4969,65.5279,404654.0
2020-08-19 15:00:00,84.56,84.58,84.54,84.56,298108.0,65.5279,65.5434,65.5124,65.5279,298108.0
2020-08-19 15:10:00,84.57,84.58,84.51,84.53,186690.0,65.5356,65.5434,65.4891,65.5046,186690.0
2020-08-19 15:20:00,84.52,84.55,84.47,84.5,610234.0,65.4969,65.5201,65.4581,65.4814,610234.0
2020-08-19 15:30:00,84.5,84.52,84.49,84.5,254717.0,65.4814,65.4969,65.4736,65.4814,254717.0
2020-08-19 15:40:00,84.49,84.54,84.39,84.4,663595.0,65.4736,65.5124,65.3961,65.4039,663595.0
2020-08-19 15:50:00,84.39,84.52,84.37,84.46,2598239.0,65.3961,65.4969,65.3806,65.4504,2598239.0
2020-08-20 09:30:00,84.33,84.47,84.32,84.44,314273.0,65.3496,65.4581,65.3419,65.4349,314273.0
2020-08-20 09:40:00,84.43,84.47,84.39,84.44,258101.0,65.4271,65.4581,65.3961,65.4349,258101.0
2020-08-20 09:50:00,84.44,84.49,84.39,84.49,128552.0,65.4349,65.4736,65.3961,65.4736,128552.0
2020-08-20 10:00:00,84.49,84.5,84.43,84.49,694759.0,65.4736,65.4814,65.4271,65.4736,694759.0
2020-08-20 10:10:00,84.49,84.59,84.49,84.56,243177.0,65.4736,65.5511,65.4736,65.5279,243177.0
2020-08-20 10:20:00,84.56,84.58,84.54,84.54,178293.0,65.5279,65.5434,65.5124,65.5124,178293.0
2020-08-20 10:30:00,84.55,84.55,84.43,84.47,401588.0,65.5201,65.5201,65.4271,65.4581,401588.0
2020-08-20 10:40:00,84.47,84.47,84.43,84.45,331509.0,65.4581,65.4581,65.4271,65.4426,331509.0
2020-08-20 10:50:00,84.45,84.49,84.38,84.42,808855.0,65.4426,65.4736,65.3884,65.4194,808855.0
2020-08-20 11:00:00,84.42,84.43,84.37,84.38,145890.0,65.4194,65.4271,65.3806,65.3884,145890.0
2020-08-20 11:10:00,84.38,84.41,84.38,84.4,269076.0,65.3884,65.4116,65.3884,65.4039,269076.0
2020-08-20 11:20:00,84.4,84.41,84.37,84.39,976867.0,65.4039,65.4116,65.3806,65.3961,976867.0
2020-08-20 11:30:00,84.39,84.45,84.36,84.45,269459.0,65.3961,65.4426,65.3729,65.4426,269459.0
2020-08-20 11:40:00,84.45,84.46,84.44,84.45,103046.0,65.4426,65.4504,65.4349,65.4426,103046.0
2020-08-20 11:50:00,84.45,84.49,84.45,84.48,290152.0,65.4426,65.4736,65.4426,65.4659,290152.0
2020-08-20 12:00:00,84.48,84.49,84.45,84.48,87891.0,65.4659,65.4736,65.4426,65.4659,87891.0
2020-08-20 12:10:00,84.48,84.54,84.48,84.48,2401032.0,65.4659,65.5124,65.4659,65.4659,2401032.0
2020-08-20 12:20:00,84.48,84.52,84.48,84.5,108460.0,65.4659,65.4969,65.4659,65.4814,108460.0
2020-08-20 12:30:00,84.49,84.52,84.47,84.49,201378.0,65.4736,65.4969,65.4581,65.4736,201378.0
2020-08-20 12:40:00,84.5,84.52,84.48,84.5,82619.0,65.4814,65.4969,65.4659,65.4814,82619.0
2020-08-20 12:50:00,84.49,84.53,84.48,84.5,359939.0,65.4736,65.5046,65.4659,65.4814,359939.0
2020-08-20 13:00:00,84.5,84.53,84.49,84.51,228779.0,65.4814,65.5046,65.4736,65.4891,228779.0
2020-08-20 13:10:00,84.51,84.54,84.49,84.53,175006.0,65.4891,65.5124,65.4736,65.5046,175006.0
2020-08-20 13:20:00,84.53,84.55,84.52,84.55,119289.0,65.5046,65.5201,65.4969,65.5201,119289.0
2020-08-20 13:30:00,84.55,84.57,84.54,84.56,135605.0,65.5201,65.5356,65.5124,65.5279,135605.0
2020-08-20 13:40:00,84.56,84.57,84.54,84.54,108334.0,65.5279,65.5356,65.5124,65.5124,108334.0
2020-08-20 13:50:00,84.55,84.57,84.54,84.57,118170.0,65.5201,65.5356,65.5124,65.5356,118170.0
2020-08-20 14:00:00,84.57,84.58,84.52,84.56,284464.0,65.5356,65.5434,65.4969,65.5279,284464.0
2020-08-20 14:10:00,84.55,84.59,84.53,84.58,114202.0,65.5201,65.5511,65.5046,65.5434,114202.0
2020-08-20 14:20:00,84.58,84.64,84.58,84.63,179478.0,65.5434,65.5899,65.5434,65.5821,179478.0
2020-08-20 14:30:00,84.63,84.65,84.6,84.62,145673.0,65.5821,65.5976,65.5589,65.5744,145673.0
2020-08-20 14:40:00,84.62,84.64,84.6,84.63,483808.0,65.5744,65.5899,65.5589,65.5821,483808.0
2020-08-20 14:50:00,84.63,84.66,84.63,84.64,358870.0,65.5821,65.6054,65.5821,65.5899,358870.0
2020-08-20 15:00:00,84.64,84.65,84.63,84.65,72540.0,65.5899,65.5976,65.5821,65.5976,72540.0
2020-08-20 15:10:00,84.65,84.66,84.59,84.59,467586.0,65.5976,65.6054,65.5511,65.5511,467586.0
2020-08-20 15:20:00,84.59,84.63,84.56,84.63,133773.0,65.5511,65.5821,65.5279,65.5821,133773.0
2020-08-20 15:30:00,84.63,84.68,84.62,84.67,393587.0,65.5821,65.6209,65.5744,65.6131,393587.0
2020-08-20 15:40:00,84.67,84.71,84.66,84.68,1103281.0,65.6131,65.6441,65.6054,65.6209,1103281.0
2020-08-20 15:50:00,84.67,84.75,84.67,84.74,2243493.0,65.6131,65.6751,65.6131,65.6674,2243493.0
2020-08-21 09:30:00,84.75,84.75,84.63,84.67,507199.0,65.6751,65.6751,65.5821,65.6131,507199.0
2020-08-21 09:40:00,84.67,84.78,84.65,84.77,445543.0,65.6131,65.6984,65.5976,65.6906,445543.0
2020-08-21 09:50:00,84.77,84.81,84.71,84.78,1040100.0,65.6906,65.7216,65.6441,65.6984,1040100.0
2020-08-21 10:00:00,84.78,84.81,84.72,84.78,388300.0,65.6984,65.7216,65.6519,65.6984,388300.0
2020-08-21 10:10:00,84.78,84.79,84.75,84.75,389894.0,65.6984,65.7061,65.6751,65.6751,389894.0
2020-08-21 10:20:00,84.75,84.76,84.72,84.74,913490.0,65.6751,65.6829,65.6519,65.6674,913490.0
2020-08-21 10:30:00,84.74,84.75,84.71,84.73,1363497.0,65.6674,65.6751,65.6441,65.6596,1363497.0
2020-08-21 10:40:00,84.73,84.75,84.7,84.71,1409326.0,65.6596,65.6751,65.6364,65.6441,1409326.0
2020-08-21 10:50:00,84.72,84.73,84.7,84.7,292554.0,65.6519,65.6596,65.6364,65.6364,292554.0
2020-08-21 11:00:00,84.7,84.71,84.63,84.66,668103.0,65.6364,65.6441,65.5821,65.6054,668103.0
2020-08-21 11:10:00,84.66,84.68,84.64,84.65,355040.0,65.6054,65.6209,65.5899,65.5976,355040.0
2020-08-21 11:20:00,84.65,84.67,84.64,84.67,356646.0,65.5976,65.6131,65.5899,65.6131,356646.0
2020-08-21 11:30:00,84.67,84.67,84.62,84.64,232240.0,65.6131,65.6131,65.5744,65.5899,232240.0
2020-08-21 11:40:00,84.63,84.65,84.63,84.65,82021.0,65.5821,65.5976,65.5821,65.5976,82021.0
2020-08-21 11:50:00,84.65,84.67,84.64,84.65,155558.0,65.5976,65.6131,65.5899,65.5976,155558.0
2020-08-21 12:00:00,84.65,84.7,84.64,84.7,103710.0,65.5976,65.6364,65.5899,65.6364,103710.0
2020-08-21 12:10:00,84.7,84.71,84.69,84.7,332724.0,65.6364,65.6441,65.6286,65.6364,332724.0
2020-08-21 12:20:00,84.71,84.72,84.67,84.68,253595.0,65.6441,65.6519,65.6131,65.6209,253595.0
2020-08-21 12:30:00,84.68,84.68,84.65,84.66,54573.0,65.6209,65.6209,65.5976,65.6054,54573.0
2020-08-21 12:40:00,84.66,84.66,84.65,84.66,74726.0,65.6054,65.6054,65.5976,65.6054,74726.0
2020-08-21 12:50:00,84.66,84.66,84.65,84.66,103708.0,65.6054,65.6054,65.5976,65.6054,103708.0
2020-08-21 13:00:00,84.66,84.67,84.64,84.67,474462.0,65.6054,65.6131,65.5899,65.6131,474462.0
2020-08-21 13:10:00,84.67,84.7,84.66,84.69,74567.0,65.6131,65.6364,65.6054,65.6286,74567.0
2020-08-21 13:20:00,84.68,84.69,84.66,84.67,46139.0,65.6209,65.6286,65.6054,65.6131,46139.0
2020-08-21 13:30:00,84.68,84.72,84.67,84.72,102980.0,65.6209,65.6519,65.6131,65.6519,102980.0
2020-08-21 13:40:00,84.72,84.72,84.7,84.72,126546.0,65.6519,65.6519,65.6364,65.6519,126546.0
2020-08-21 13:50:00,84.72,84.72,84.69,84.7,47387.0,65.6519,65.6519,65.6286,65.6364,47387.0
2020-08-21 14:00:00,84.7,84.71,84.68,84.71,86515.0,65.6364,65.6441,65.6209,65.6441,86515.0
2020-08-21 14:10:00,84.71,84.71,84.69,84.7,286137.0,65.6441,65.6441,65.6286,65.6364,286137.0
2020-08-21 14:20:00,84.7,84.71,84.67,84.69,521296.0,65.6364,65.6441,65.6131,65.6286,521296.0
2020-08-21 14:30:00,84.69,84.71,84.68,84.7,88926.0,65.6286,65.6441,65.6209,65.6364,88926.0
2020-08-21 14:40:00,84.71,84.71,84.69,84.7,96489.0,65.6441,65.6441,65.6286,65.6364,96489.0
2020-08-21 14:50:00,84.7,84.72,84.69,84.71,318849.0,65.6364,65.6519,65.6286,65.6441,318849.0
2020-08-21 15:00:00,84.71,84.75,84.71,84.73,104854.0,65.6441,65.6751,65.6441,65.6596,104854.0
2020-08-21 15:10:00,84.73,84.74,84.71,84.72,439520.0,65.6596,65.6674,65.6441,65.6519,439520.0
2020-08-21 15:20:00,84.72,84.73,84.7,84.72,199532.0,65.6519,65.6596,65.6364,65.6519,199532.0
2020-08-21 15:30:00,84.72,84.73,84.71,84.73,78423.0,65.6519,65.6596,65.6441,65.6596,78423.0
2020-08-21 15:40:00,84.73,84.74,84.71,84.73,359630.0,65.6596,65.6674,65.6441,65.6596,359630.0
2020-08-21 15:50:00,84.73,84.74,84.7,84.73,1023126.0,65.6596,65.6674,65.6364,65.6596,1023126.0
2020-08-24 09:30:00,84.9,84.95,84.9,84.94,296012.0,65.7913,65.8301,65.7913,65.8223,296012.0
2020-08-24 09:40:00,84.94,84.97,84.92,84.95,329023.0,65.8223,65.8456,65.8068,65.8301,329023.0
2020-08-24 09:50:00,84.95,84.96,84.89,84.9,206584.0,65.8301,65.8378,65.7836,65.7913,206584.0
2020-08-24 10:00:00,84.91,84.94,84.89,84.94,308060.0,65.7991,65.8223,65.7836,65.8223,308060.0
2020-08-24 10:10:00,84.94,84.99,84.93,84.99,407291.0,65.8223,65.8611,65.8146,65.8611,407291.0
2020-08-24 10:20:00,84.99,85.0,84.98,85.0,262454.0,65.8611,65.8688,65.8533,65.8688,262454.0
2020-08-24 10:30:00,85.0,85.0,84.99,85.0,85910.0,65.8688,65.8688,65.8611,65.8688,85910.0
2020-08-24 10:40:00,85.0,85.0,84.93,84.96,219858.0,65.8688,65.8688,65.8146,65.8378,219858.0
2020-08-24 10:50:00,84.97,84.97,84.89,84.95,148039.0,65.8456,65.8456,65.7836,65.8301,148039.0
2020-08-24 11:00:00,84.94,84.96,84.92,84.93,239658.0,65.8223,65.8378,65.8068,65.8146,239658.0
2020-08-24 11:10:00,84.93,84.95,84.92,84.93,329754.0,65.8146,65.8301,65.8068,65.8146,329754.0
2020-08-24 11:20:00,84.94,84.94,84.89,84.9,259659.0,65.8223,65.8223,65.7836,65.7913,259659.0
2020-08-24 11:30:00,84.9,84.93,84.89,84.92,1255219.0,65.7913,65.8146,65.7836,65.8068,1255219.0
2020-08-24 11:40:00,84.92,84.92,84.91,84.92,254636.0,65.8068,65.8068,65.7991,65.8068,254636.0
2020-08-24 11:50:00,84.92,84.92,84.9,84.91,240866.0,65.8068,65.8068,65.7913,65.7991,240866.0
2020-08-24 12:00:00,84.91,84.92,84.9,84.91,67354.0,65.7991,65.8068,65.7913,65.7991,67354.0
2020-08-24 12:10:00,84.91,84.92,84.9,84.92,76962.0,65.7991,65.8068,65.7913,65.8068,76962.0
2020-08-24 12:20:00,84.92,84.92,84.91,84.92,26134.0,65.8068,65.8068,65.7991,65.8068,26134.0
2020-08-24 12:30:00,84.92,84.93,84.91,84.92,135399.0,65.8068,65.8146,65.7991,65.8068,135399.0
2020-08-24 12:40:00,84.92,84.93,84.91,84.92,939667.0,65.8068,65.8146,65.7991,65.8068,939667.0
2020-08-24 12:50:00,84.92,84.93,84.92,84.92,64649.0,65.8068,65.8146,65.8068,65.8068,64649.0
2020-08-24 13:00:00,84.92,84.93,84.92,84.92,67374.0,65.8068,65.8146,65.8068,65.8068,67374.0
2020-08-24 13:10:00,84.93,84.94,84.92,84.94,107187.0,65.8146,65.8223,65.8068,65.8223,107187.0
2020-08-24 13:20:00,84.94,84.94,84.93,84.94,46545.0,65.8223,65.8223,65.8146,65.8223,46545.0
2020-08-24 13:30:00,84.94,84.95,84.93,84.95,112974.0,65.8223,65.8301,65.8146,65.8301,112974.0
2020-08-24 13:40:00,84.95,84.95,84.94,84.95,238698.0,65.8301,65.8301,65.8223,65.8301,238698.0
2020-08-24 13:50:00,84.95,84.96,84.94,84.95,285305.0,65.8301,65.8378,65.8223,65.8301,285305.0
2020-08-24 14:00:00,84.96,84.99,84.96,84.99,150001.0,65.8378,65.8611,65.8378,65.8611,150001.0
2020-08-24 14:10:00,84.98,85.0,84.98,85.0,95213.0,65.8533,65.8688,65.8533,65.8688,95213.0
2020-08-24 14:20:00,85.0,85.01,84.96,84.97,213409.0,65.8688,65.8766,65.8378,65.8456,213409.0
2020-08-24 14:30:00,84.97,84.98,84.96,84.98,59520.0,65.8456,65.8533,65.8378,65.8533,59520.0
2020-08-24 14:40:00,84.98,84.98,84.97,84.98,50242.0,65.8533,65.8533,65.8456,65.8533,50242.0
2020-08-24 14:50:00,84.98,84.98,84.94,84.95,169351.0,65.8533,65.8533,65.8223,65.8301,169351.0
2020-08-24 15:00:00,84.96,84.97,84.95,84.95,248006.0,65.8378,65.8456,65.8301,65.8301,248006.0
2020-08-24 15:10:00,84.95,84.96,84.95,84.95,255497.0,65.8301,65.8378,65.8301,65.8301,255497.0
2020-08-24 15:20:00,84.95,85.01,84.95,85.01,416484.0,65.8301,65.8766,65.8301,65.8766,416484.0
2020-08-24 15:30:00,85.01,85.06,85.01,85.06,281549.0,65.8766,65.9153,65.8766,65.9153,281549.0
2020-08-24 15:40:00,85.06,85.13,85.05,85.13,643313.0,65.9153,65.9696,65.9076,65.9696,643313.0
2020-08-24 15:50:00,85.13,85.17,85.07,85.14,2268651.0,65.9696,66.0006,65.9231,65.9773,2268651.0
2020-08-25 09:30:00,85.14,85.17,85.0,85.06,411801.0,65.9773,66.0006,65.8688,65.9153,411801.0
2020-08-25 09:40:00,85.06,85.14,85.05,85.1,287063.0,65.9153,65.9773,65.9076,65.9463,287063.0
2020-08-25 09:50:00,85.1,85.11,85.08,85.09,350747.0,65.9463,65.9541,65.9308,65.9386,350747.0
2020-08-25 10:00:00,85.09,85.12,85.03,85.04,362455.0,65.9386,65.9618,65.8921,65.8998,362455.0
2020-08-25 10:10:00,85.04,85.09,85.03,85.08,350816.0,65.8998,65.9386,65.8921,65.9308,350816.0
2020-08-25 10:20:00,85.07,85.1,85.01,85.03,379179.0,65.9231,65.9463,65.8766,65.8921,379179.0
2020-08-25 10:30:00,85.02,85.08,84.99,85.07,887813.0,65.8843,65.9308,65.8611,65.9231,887813.0
2020-08-25 10:40:00,85.07,85.09,85.04,85.06,214416.0,65.9231,65.9386,65.8998,65.9153,214416.0
2020-08-25 10:50:00,85.06,85.06,85.02,85.05,614553.0,65.9153,65.9153,65.8843,65.9076,614553.0
2020-08-25 11:00:00,85.06,85.07,85.04,85.06,204276.0,65.9153,65.9231,65.8998,65.9153,204276.0
2020-08-25 11:10:00,85.05,85.08,85.04,85.07,324649.0,65.9076,65.9308,65.8998,65.9231,324649.0
2020-08-25 11:20:00,85.06,85.09,85.05,85.09,617198.0,65.9153,65.9386,65.9076,65.9386,617198.0
2020-08-25 11:30:00,85.09,85.09,84.96,85.02,2905609.0,65.9386,65.9386,65.8378,65.8843,2905609.0
2020-08-25 11:40:00,85.02,85.02,84.91,84.92,968315.0,65.8843,65.8843,65.7991,65.8068,968315.0
2020-08-25 11:50:00,84.92,85.0,84.92,84.97,520448.0,65.8068,65.8688,65.8068,65.8456,520448.0
2020-08-25 12:00:00,84.97,84.97,84.92,84.96,282250.0,65.8456,65.8456,65.8068,65.8378,282250.0
2020-08-25 12:10:00,84.96,84.98,84.93,84.95,222566.0,65.8378,65.8533,65.8146,65.8301,222566.0
2020-08-25 12:20:00,84.95,85.01,84.95,85.0,233443.0,65.8301,65.8766,65.8301,65.8688,233443.0
2020-08-25 12:30:00,85.0,85.06,84.99,85.05,231064.0,65.8688,65.9153,65.8611,65.9076,231064.0
2020-08-25 12:40:00,85.05,85.06,85.03,85.05,64348.0,65.9076,65.9153,65.8921,65.9076,64348.0
2020-08-25 12:50:00,85.05,85.05,85.03,85.04,257779.0,65.9076,65.9076,65.8921,65.8998,257779.0
2020-08-25 13:00:00,85.04,85.05,85.02,85.03,198121.0,65.8998,65.9076,65.8843,65.8921,198121.0
2020-08-25 13:10:00,85.03,85.08,85.02,85.06,204171.0,65.8921,65.9308,65.8843,65.9153,204171.0
2020-08-25 13:20:00,85.06,85.12,85.06,85.11,148799.0,65.9153,65.9618,65.9153,65.9541,148799.0
2020-08-25 13:30:00,85.12,85.15,85.12,85.14,212170.0,65.9618,65.9851,65.9618,65.9773,212170.0
2020-08-25 13:40:00,85.13,85.13,85.1,85.12,64521.0,65.9696,65.9696,65.9463,65.9618,64521.0
2020-08-25 13:50:00,85.12,85.13,85.11,85.11,65450.0,65.9618,65.9696,65.9541,65.9541,65450.0
2020-08-25 14:00:00,85.11,85.12,85.07,85.08,263400.0,65.9541,65.9618,65.9231,65.9308,263400.0
2020-08-25 14:10:00,85.08,85.11,85.05,85.08,223589.0,65.9308,65.9541,65.9076,65.9308,223589.0
2020-08-25 14:20:00,85.08,85.09,85.06,85.08,116294.0,65.9308,65.9386,65.9153,65.9308,116294.0
2020-08-25 14:30:00,85.07,85.11,85.06,85.09,242666.0,65.9231,65.9541,65.9153,65.9386,242666.0
2020-08-25 14:40:00,85.09,85.12,85.08,85.12,536167.0,65.9386,65.9618,65.9308,65.9618,536167.0
2020-08-25 14:50:00,85.12,85.12,85.11,85.12,100031.0,65.9618,65.9618,65.9541,65.9618,100031.0
2020-08-25 15:00:00,85.12,85.13,85.11,85.13,141953.0,65.9618,65.9696,65.9541,65.9696,141953.0
2020-08-25 15:10:00,85.13,85.17,85.12,85.17,136523.0,65.9696,66.0006,65.9618,66.0006,136523.0
2020-08-25 15:20:00,85.17,85.25,85.16,85.24,315342.0,66.0006,66.0626,65.9928,66.0548,315342.0
2020-08-25 15:30:00,85.23,85.28,85.21,85.24,371573.0,66.0471,66.0858,66.0316,66.0548,371573.0
2020-08-25 15:40:00,85.23,85.25,85.19,85.25,230246.0,66.0471,66.0626,66.0161,66.0626,230246.0
2020-08-25 15:50:00,85.25,85.25,85.19,85.21,992295.0,66.0626,66.0626,66.0161,66.0316,992295.0
2020-08-26 09:30:00,85.23,85.25,85.18,85.19,279058.0,66.0471,66.0626,66.0083,66.0161,279058.0
2020-08-26 09:40:00,85.2,85.22,85.18,85.2,423971.0,66.0238,66.0393,66.0083,66.0238,423971.0
2020-08-26 09:50:00,85.21,85.24,85.17,85.23,1621037.0,66.0316,66.0548,66.0006,66.0471,1621037.0
2020-08-26 10:00:00,85.23,85.23,85.17,85.22,247768.0,66.0471,66.0471,66.0006,66.0393,247768.0
2020-08-26 10:10:00,85.22,85.22,85.2,85.2,115299.0,66.0393,66.0393,66.0238,66.0238,115299.0
2020-08-26 10:20:00,85.2,85.21,85.17,85.21,258548.0,66.0238,66.0316,66.0006,66.0316,258548.0
2020-08-26 10:30:00,85.21,85.23,85.2,85.22,535359.0,66.0316,66.0471,66.0238,66.0393,535359.0
2020-08-26 10:40:00,85.21,85.23,85.21,85.22,700503.0,66.0316,66.0471,66.0316,66.0393,700503.0
2020-08-26 10:50:00,85.22,85.27,85.21,85.27,276010.0,66.0393,66.0781,66.0316,66.0781,276010.0
2020-08-26 11:00:00,85.27,85.3,85.26,85.28,466972.0,66.0781,66.1013,66.0703,66.0858,466972.0
2020-08-26 11:10:00,85.28,85.29,85.26,85.26,76235.0,66.0858,66.0936,66.0703,66.0703,76235.0
2020-08-26 11:20:00,85.26,85.27,85.22,85.25,323136.0,66.0703,66.0781,66.0393,66.0626,323136.0
2020-08-26 11:30:00,85.25,85.25,85.22,85.22,160756.0,66.0626,66.0626,66.0393,66.0393,160756.0
2020-08-26 11:40:00,85.23,85.29,85.22,85.26,377006.0,66.0471,66.0936,66.0393,66.0703,377006.0
2020-08-26 11:50:00,85.26,85.28,85.24,85.24,192472.0,66.0703,66.0858,66.0548,66.0548,192472.0
2020-08-26 12:00:00,85.24,85.31,85.24,85.28,347809.0,66.0548,66.1091,66.0548,66.0858,347809.0
2020-08-26 12:10:00,85.28,85.34,85.27,85.31,877351.0,66.0858,66.1323,66.0781,66.1091,877351.0
2020-08-26 12:20:00,85.31,85.37,85.31,85.34,1163616.0,66.1091,66.1556,66.1091,66.1323,1163616.0
2020-08-26 12:30:00,85.34,85.34,85.27,85.29,395157.0,66.1323,66.1323,66.0781,66.0936,395157.0
2020-08-26 12:40:00,85.29,85.29,85.27,85.28,110675.0,66.0936,66.0936,66.0781,66.0858,110675.0
2020-08-26 12:50:00,85.28,85.31,85.27,85.31,194078.0,66.0858,66.1091,66.0781,66.1091,194078.0
2020-08-26 13:00:00,85.31,85.33,85.29,85.29,52895.0,66.1091,66.1246,66.0936,66.0936,52895.0
2020-08-26 13:10:00,85.29,85.33,85.28,85.33,67326.0,66.0936,66.1246,66.0858,66.1246,67326.0
2020-08-26 13:20:00,85.33,85.33,85.29,85.3,53594.0,66.1246,66.1246,66.0936,66.1013,53594.0
2020-08-26 13:30:00,85.31,85.32,85.28,85.3,116847.0,66.1091,66.1168,66.0858,66.1013,116847.0
2020-08-26 13:40:00,85.29,85.31,85.28,85.3,191269.0,66.0936,66.1091,66.0858,66.1013,191269.0
2020-08-26 13:50:00,85.3,85.31,85.27,85.3,110885.0,66.1013,66.1091,66.0781,66.1013,110885.0
2020-08-26 14:00:00,85.3,85.32,85.29,85.31,189918.0,66.1013,66.1168,66.0936,66.1091,189918.0
2020-08-26 14:10:00,85.31,85.35,85.31,85.34,136996.0,66.1091,66.1401,66.1091,66.1323,136996.0
2020-08-26 14:20:00,85.35,85.35,85.3,85.31,218546.0,66.1401,66.1401,66.1013,66.1091,218546.0
2020-08-26 14:30:00,85.31,85.32,85.23,85.27,396995.0,66.1091,66.1168,66.0471,66.0781,396995.0
2020-08-26 14:40:00,85.27,85.3,85.2,85.29,494093.0,66.0781,66.1013,66.0238,66.0936,494093.0
2020-08-26 14:50:00,85.28,85.29,85.18,85.2,231988.0,66.0858,66.0936,66.0083,66.0238,231988.0
2020-08-26 15:00:00,85.2,85.23,85.17,85.22,295408.0,66.0238,66.0471,66.0006,66.0393,295408.0
2020-08-26 15:10:00,85.22,85.26,85.21,85.23,220025.0,66.0393,66.0703,66.0316,66.0471,220025.0
2020-08-26 15:20:00,85.23,85.27,85.23,85.24,104908.0,66.0471,66.0781,66.0471,66.0548,104908.0
2020-08-26 15:30:00,85.23,85.24,85.19,85.2,209587.0,66.0471,66.0548,66.0161,66.0238,209587.0
2020-08-26 15:40:00,85.2,85.23,85.19,85.2,454395.0,66.0238,66.0471,66.0161,66.0238,454395.0
2020-08-26 15:50:00,85.2,85.22,85.18,85.21,633264.0,66.0238,66.0393,66.0083,66.0316,633264.0
2020-08-27 09:30:00,85.32,85.35,85.22,85.23,578994.0,66.1168,66.1401,66.0393,66.0471,578994.0
2020-08-27 09:40:00,85.23,85.28,85.09,85.12,664435.0,66.0471,66.0858,65.9386,65.9618,664435.0
2020-08-27 09:50:00,85.12,85.25,85.09,85.25,1074686.0,65.9618,66.0626,65.9386,66.0626,1074686.0
2020-08-27 10:00:00,85.24,85.24,85.11,85.15,292379.0,66.0548,66.0548,65.9541,65.9851,292379.0
2020-08-27 10:10:00,85.15,85.17,85.1,85.16,261294.0,65.9851,66.0006,65.9463,65.9928,261294.0
2020-08-27 10:20:00,85.15,85.22,85.14,85.2,215290.0,65.9851,66.0393,65.9773,66.0238,215290.0
2020-08-27 10:30:00,85.2,85.24,85.18,85.23,224025.0,66.0238,66.0548,66.0083,66.0471,224025.0
2020-08-27 10:40:00,85.22,85.24,85.15,85.2,1083347.0,66.0393,66.0548,65.9851,66.0238,1083347.0
2020-08-27 10:50:00,85.2,85.22,85.18,85.2,386772.0,66.0238,66.0393,66.0083,66.0238,386772.0
2020-08-27 11:00:00,85.2,85.23,85.15,85.17,717231.0,66.0238,66.0471,65.9851,66.0006,717231.0
2020-08-27 11:10:00,85.16,85.17,85.11,85.14,677452.0,65.9928,66.0006,65.9541,65.9773,677452.0
2020-08-27 11:20:00,85.14,85.17,85.13,85.14,648438.0,65.9773,66.0006,65.9696,65.9773,648438.0
2020-08-27 11:30:00,85.14,85.2,85.09,85.2,321555.0,65.9773,66.0238,65.9386,66.0238,321555.0
2020-08-27 11:40:00,85.2,85.22,85.19,85.2,84051.0,66.0238,66.0393,66.0161,66.0238,84051.0
2020-08-27 11:50:00,85.2,85.21,85.18,85.19,174426.0,66.0238,66.0316,66.0083,66.0161,174426.0
2020-08-27 12:00:00,85.2,85.2,85.13,85.16,243928.0,66.0238,66.0238,65.9696,65.9928,243928.0
2020-08-27 12:10:00,85.16,85.17,85.1,85.11,265414.0,65.9928,66.0006,65.9463,65.9541,265414.0
2020-08-27 12:20:00,85.11,85.18,85.08,85.13,538134.0,65.9541,66.0083,65.9308,65.9696,538134.0
2020-08-27 12:30:00,85.13,85.24,85.1,85.12,526596.0,65.9696,66.0548,65.9463,65.9618,526596.0
2020-08-27 12:40:00,85.12,85.12,85.0,85.01,317928.0,65.9618,65.9618,65.8688,65.8766,317928.0
2020-08-27 12:50:00,85.02,85.02,84.9,84.95,591183.0,65.8843,65.8843,65.7913,65.8301,591183.0
2020-08-27 13:00:00,84.95,85.11,84.93,85.07,1546704.0,65.8301,65.9541,65.8146,65.9231,1546704.0
2020-08-27 13:10:00,85.08,85.09,85.04,85.06,184760.0,65.9308,65.9386,65.8998,65.9153,184760.0
2020-08-27 13:20:00,85.06,85.13,85.05,85.12,510544.0,65.9153,65.9696,65.9076,65.9618,510544.0
2020-08-27 13:30:00,85.12,85.14,85.1,85.11,99315.0,65.9618,65.9773,65.9463,65.9541,99315.0
2020-08-27 13:40:00,85.11,85.13,85.08,85.09,179152.0,65.9541,65.9696,65.9308,65.9386,179152.0
2020-08-27 13:50:00,85.09,85.15,85.05,85.15,202806.0,65.9386,65.9851,65.9076,65.9851,202806.0
2020-08-27 14:00:00,85.14,85.2,85.11,85.17,179336.0,65.9773,66.0238,65.9541,66.0006,179336.0
2020-08-27 14:10:00,85.17,85.2,85.14,85.19,139657.0,66.0006,66.0238,65.9773,66.0161,139657.0
2020-08-27 14:20:00,85.2,85.22,85.17,85.22,216726.0,66.0238,66.0393,66.0006,66.0393,216726.0
2020-08-27 14:30:00,85.22,85.25,85.21,85.24,61630.0,66.0393,66.0626,66.0316,66.0548,61630.0
2020-08-27 14:40:00,85.24,85.27,85.21,85.23,72015.0,66.0548,66.0781,66.0316,66.0471,72015.0
2020-08-27 14:50:00,85.23,85.24,85.16,85.16,185286.0,66.0471,66.0548,65.9928,65.9928,185286.0
2020-08-27 15:00:00,85.17,85.2,85.14,85.18,270572.0,66.0006,66.0238,65.9773,66.0083,270572.0
2020-08-27 15:10:00,85.18,85.21,85.14,85.2,209023.0,66.0083,66.0316,65.9773,66.0238,209023.0
2020-08-27 15:20:00,85.2,85.23,85.16,85.19,108742.0,66.0238,66.0471,65.9928,66.0161,108742.0
2020-08-27 15:30:00,85.2,85.21,85.15,85.15,168332.0,66.0238,66.0316,65.9851,65.9851,168332.0
2020-08-27 15:40:00,85.15,85.18,85.1,85.12,536910.0,65.9851,66.0083,65.9463,65.9618,536910.0
2020-08-27 15:50:00,85.12,85.13,85.05,85.07,979916.0,65.9618,65.9696,65.9076,65.9231,979916.0
2020-08-28 09:30:00,85.13,85.2,85.09,85.17,622216.0,65.9696,66.0238,65.9386,66.0006,622216.0
2020-08-28 09:40:00,85.18,85.23,85.18,85.23,571290.0,66.0083,66.0471,66.0083,66.0471,571290.0
2020-08-28 09:50:00,85.23,85.27,85.19,85.24,909619.0,66.0471,66.0781,66.0161,66.0548,909619.0
2020-08-28 10:00:00,85.25,85.26,85.19,85.21,916535.0,66.0626,66.0703,66.0161,66.0316,916535.0
2020-08-28 10:10:00,85.22,85.26,85.19,85.25,177870.0,66.0393,66.0703,66.0161,66.0626,177870.0
2020-08-28 10:20:00,85.25,85.26,85.22,85.22,269774.0,66.0626,66.0703,66.0393,66.0393,269774.0
2020-08-28 10:30:00,85.22,85.23,85.15,85.22,357320.0,66.0393,66.0471,65.9851,66.0393,357320.0
2020-08-28 10:40:00,85.21,85.23,85.17,85.2,207923.0,66.0316,66.0471,66.0006,66.0238,207923.0
2020-08-28 10:50:00,85.2,85.21,85.15,85.16,367780.0,66.0238,66.0316,65.9851,65.9928,367780.0
2020-08-28 11:00:00,85.17,85.18,85.14,85.17,169780.0,66.0006,66.0083,65.9773,66.0006,169780.0
2020-08-28 11:10:00,85.18,85.19,85.16,85.16,131021.0,66.0083,66.0161,65.9928,65.9928,131021.0
2020-08-28 11:20:00,85.17,85.21,85.16,85.18,195387.0,66.0006,66.0316,65.9928,66.0083,195387.0
2020-08-28 11:30:00,85.17,85.19,85.16,85.19,218692.0,66.0006,66.0161,65.9928,66.0161,218692.0
2020-08-28 11:40:00,85.19,85.22,85.18,85.2,107057.0,66.0161,66.0393,66.0083,66.0238,107057.0
2020-08-28 11:50:00,85.2,85.2,85.19,85.2,40989.0,66.0238,66.0238,66.0161,66.0238,40989.0
2020-08-28 12:00:00,85.19,85.23,85.19,85.23,160813.0,66.0161,66.0471,66.0161,66.0471,160813.0
2020-08-28 12:10:00,85.23,85.23,85.2,85.2,70399.0,66.0471,66.0471,66.0238,66.0238,70399.0
2020-08-28 12:20:00,85.2,85.21,85.19,85.19,70040.0,66.0238,66.0316,66.0161,66.0161,70040.0
2020-08-28 12:30:00,85.19,85.2,85.19,85.19,74050.0,66.0161,66.0238,66.0161,66.0161,74050.0
2020-08-28 12:40:00,85.19,85.25,85.19,85.25,228018.0,66.0161,66.0626,66.0161,66.0626,228018.0
2020-08-28 12:50:00,85.25,85.27,85.22,85.27,189449.0,66.0626,66.0781,66.0393,66.0781,189449.0
2020-08-28 13:00:00,85.26,85.26,85.17,85.19,128054.0,66.0703,66.0703,66.0006,66.0161,128054.0
2020-08-28 13:10:00,85.19,85.2,85.16,85.18,179422.0,66.0161,66.0238,65.9928,66.0083,179422.0
2020-08-28 13:20:00,85.17,85.18,85.15,85.16,194267.0,66.0006,66.0083,65.9851,65.9928,194267.0
2020-08-28 13:30:00,85.15,85.17,85.15,85.17,178677.0,65.9851,66.0006,65.9851,66.0006,178677.0
2020-08-28 13:40:00,85.17,85.19,85.16,85.17,128717.0,66.0006,66.0161,65.9928,66.0006,128717.0
2020-08-28 13:50:00,85.17,85.19,85.17,85.19,99546.0,66.0006,66.0161,66.0006,66.0161,99546.0
2020-08-28 14:00:00,85.19,85.19,85.18,85.19,136146.0,66.0161,66.0161,66.0083,66.0161,136146.0
2020-08-28 14:10:00,85.19,85.23,85.19,85.22,257963.0,66.0161,66.0471,66.0161,66.0393,257963.0
2020-08-28 14:20:00,85.23,85.24,85.2,85.2,120792.0,66.0471,66.0548,66.0238,66.0238,120792.0
2020-08-28 14:30:00,85.2,85.21,85.2,85.2,124509.0,66.0238,66.0316,66.0238,66.0238,124509.0
2020-08-28 14:40:00,85.2,85.24,85.18,85.24,211788.0,66.0238,66.0548,66.0083,66.0548,211788.0
2020-08-28 14:50:00,85.24,85.24,85.19,85.2,89494.0,66.0548,66.0548,66.0161,66.0238,89494.0
2020-08-28 15:00:00,85.2,85.22,85.18,85.22,204710.0,66.0238,66.0393,66.0083,66.0393,204710.0
2020-08-28 15:10:00,85.21,85.25,85.21,85.23,123973.0,66.0316,66.0626,66.0316,66.0471,123973.0
2020-08-28 15:20:00,85.22,85.23,85.13,85.14,245817.0,66.0393,66.0471,65.9696,65.9773,245817.0
2020-08-28 15:30:00,85.13,85.16,85.11,85.16,326170.0,65.9696,65.9928,65.9541,65.9928,326170.0
2020-08-28 15:40:00,85.16,85.17,85.14,85.17,287272.0,65.9928,66.0006,65.9773,66.0006,287272.0
2020-08-28 15:50:00,85.16,85.22,85.1,85.11,2043247.0,65.9928,66.0393,65.9463,65.9541,2043247.0
2020-08-31 09:30:00,85.13,85.15,84.98,85.01,994893.0,65.9696,65.9851,65.8533,65.8766,994893.0
2020-08-31 09:40:00,85.01,85.06,85.0,85.05,631159.0,65.8766,65.9153,65.8688,65.9076,631159.0
2020-08-31 09:50:00,85.05,85.07,85.02,85.03,708240.0,65.9076,65.9231,65.8843,65.8921,708240.0
2020-08-31 10:00:00,85.03,85.06,85.03,85.05,213940.0,65.8921,65.9153,65.8921,65.9076,213940.0
2020-08-31 10:10:00,85.06,85.08,85.03,85.06,120904.0,65.9153,65.9308,65.8921,65.9153,120904.0
2020-08-31 10:20:00,85.06,85.11,85.05,85.1,117446.0,65.9153,65.9541,65.9076,65.9463,117446.0
2020-08-31 10:30:00,85.09,85.13,85.09,85.09,532933.0,65.9386,65.9696,65.9386,65.9386,532933.0
2020-08-31 10:40:00,85.1,85.13,85.08,85.13,223276.0,65.9463,65.9696,65.9308,65.9696,223276.0
2020-08-31 10:50:00,85.13,85.15,85.1,85.14,449777.0,65.9696,65.9851,65.9463,65.9773,449777.0
2020-08-31 11:00:00,85.14,85.19,85.13,85.17,518684.0,65.9773,66.0161,65.9696,66.0006,518684.0
2020-08-31 11:10:00,85.17,85.23,85.16,85.19,199053.0,66.0006,66.0471,65.9928,66.0161,199053.0
2020-08-31 11:20:00,85.18,85.18,85.07,85.13,569664.0,66.0083,66.0083,65.9231,65.9696,569664.0
2020-08-31 11:30:00,85.12,85.12,85.08,85.11,264075.0,65.9618,65.9618,65.9308,65.9541,264075.0
2020-08-31 11:40:00,85.11,85.17,85.1,85.17,272037.0,65.9541,66.0006,65.9463,66.0006,272037.0
2020-08-31 11:50:00,85.17,85.19,85.16,85.17,152878.0,66.0006,66.0161,65.9928,66.0006,152878.0
2020-08-31 12:00:00,85.17,85.17,85.14,85.17,330325.0,66.0006,66.0006,65.9773,66.0006,330325.0
2020-08-31 12:10:00,85.17,85.19,85.16,85.17,147060.0,66.0006,66.0161,65.9928,66.0006,147060.0
2020-08-31 12:20:00,85.17,85.18,85.14,85.14,89192.0,66.0006,66.0083,65.9773,65.9773,89192.0
2020-08-31 12:30:00,85.15,85.15,85.08,85.08,296010.0,65.9851,65.9851,65.9308,65.9308,296010.0
2020-08-31 12:40:00,85.08,85.12,85.08,85.1,332718.0,65.9308,65.9618,65.9308,65.9463,332718.0
2020-08-31 12:50:00,85.1,85.12,85.1,85.12,129855.0,65.9463,65.9618,65.9463,65.9618,129855.0
2020-08-31 13:00:00,85.12,85.12,85.08,85.09,292037.0,65.9618,65.9618,65.9308,65.9386,292037.0
2020-08-31 13:10:00,85.08,85.14,85.06,85.11,707587.0,65.9308,65.9773,65.9153,65.9541,707587.0
2020-08-31 13:20:00,85.12,85.12,85.08,85.09,32912.0,65.9618,65.9618,65.9308,65.9386,32912.0
2020-08-31 13:30:00,85.08,85.11,85.08,85.09,161542.0,65.9308,65.9541,65.9308,65.9386,161542.0
2020-08-31 13:40:00,85.1,85.12,85.1,85.12,103198.0,65.9463,65.9618,65.9463,65.9618,103198.0
2020-08-31 13:50:00,85.12,85.12,85.06,85.07,123421.0,65.9618,65.9618,65.9153,65.9231,123421.0
2020-08-31 14:00:00,85.06,85.09,85.06,85.08,264023.0,65.9153,65.9386,65.9153,65.9308,264023.0
2020-08-31 14:10:00,85.08,85.09,85.06,85.09,237324.0,65.9308,65.9386,65.9153,65.9386,237324.0
2020-08-31 14:20:00,85.09,85.1,85.08,85.08,164322.0,65.9386,65.9463,65.9308,65.9308,164322.0
2020-08-31 14:30:00,85.08,85.09,85.05,85.06,253134.0,65.9308,65.9386,65.9076,65.9153,253134.0
2020-08-31 14:40:00,85.06,85.11,85.06,85.07,292548.0,65.9153,65.9541,65.9153,65.9231,292548.0
2020-08-31 14:50:00,85.08,85.09,85.07,85.09,116384.0,65.9308,65.9386,65.9231,65.9386,116384.0
2020-08-31 15:00:00,85.09,85.11,85.08,85.09,328250.0,65.9386,65.9541,65.9308,65.9386,328250.0
2020-08-31 15:10:00,85.09,85.1,85.02,85.02,261507.0,65.9386,65.9463,65.8843,65.8843,261507.0
2020-08-31 15:20:00,85.03,85.06,85.0,85.03,568802.0,65.8921,65.9153,65.8688,65.8921,568802.0
2020-08-31 15:30:00,85.04,85.04,85.01,85.04,559185.0,65.8998,65.8998,65.8766,65.8998,559185.0
2020-08-31 15:40:00,85.04,85.08,85.03,85.08,588440.0,65.8998,65.9308,65.8921,65.9308,588440.0
2020-08-31 15:50:00,85.07,85.11,85.03,85.05,2103041.0,65.9231,65.9541,65.8921,65.9076,2103041.0
2020-09-01 09:30:00,84.69,84.78,84.64,84.7,929270.0,65.8912,65.9612,65.8523,65.899,929270.0
2020-09-01 09:40:00,84.71,84.76,84.7,84.75,641594.0,65.9068,65.9457,65.899,65.9379,641594.0
2020-09-01 09:50:00,84.75,84.76,84.72,84.73,288666.0,65.9379,65.9457,65.9145,65.9223,288666.0
2020-09-01 10:00:00,84.74,84.85,84.74,84.77,761153.0,65.9301,66.0157,65.9301,65.9534,761153.0
2020-09-01 10:10:00,84.77,84.82,84.75,84.81,214562.0,65.9534,65.9923,65.9379,65.9846,214562.0
2020-09-01 10:20:00,84.82,84.96,84.81,84.95,692875.0,65.9923,66.1013,65.9846,66.0935,692875.0
2020-09-01 10:30:00,84.95,84.96,84.92,84.95,192427.0,66.0935,66.1013,66.0701,66.0935,192427.0
2020-09-01 10:40:00,84.95,84.97,84.89,84.91,646580.0,66.0935,66.109,66.0468,66.0624,646580.0
2020-09-01 10:50:00,84.91,84.92,84.87,84.89,276020.0,66.0624,66.0701,66.0312,66.0468,276020.0
2020-09-01 11:00:00,84.89,84.93,84.88,84.93,104968.0,66.0468,66.0779,66.039,66.0779,104968.0
2020-09-01 11:10:00,84.92,84.94,84.9,84.91,108649.0,66.0701,66.0857,66.0546,66.0624,108649.0
2020-09-01 11:20:00,84.91,84.91,84.85,84.9,311896.0,66.0624,66.0624,66.0157,66.0546,311896.0
2020-09-01 11:30:00,84.91,84.92,84.87,84.9,208308.0,66.0624,66.0701,66.0312,66.0546,208308.0
2020-09-01 11:40:00,84.9,84.92,84.88,84.9,99674.0,66.0546,66.0701,66.039,66.0546,99674.0
2020-09-01 11:50:00,84.91,84.92,84.87,84.89,184718.0,66.0624,66.0701,66.0312,66.0468,184718.0
2020-09-01 12:00:00,84.89,84.94,84.89,84.94,124944.0,66.0468,66.0857,66.0468,66.0857,124944.0
2020-09-01 12:10:00,84.94,84.95,84.92,84.95,77050.0,66.0857,66.0935,66.0701,66.0935,77050.0
2020-09-01 12:20:00,84.95,84.96,84.93,84.94,168807.0,66.0935,66.1013,66.0779,66.0857,168807.0
2020-09-01 12:30:00,84.93,84.94,84.93,84.94,65422.0,66.0779,66.0857,66.0779,66.0857,65422.0
2020-09-01 12:40:00,84.93,84.94,84.93,84.94,78063.0,66.0779,66.0857,66.0779,66.0857,78063.0
2020-09-01 12:50:00,84.93,84.97,84.93,84.95,302890.0,66.0779,66.109,66.0779,66.0935,302890.0
2020-09-01 13:00:00,84.95,84.96,84.94,84.95,79507.0,66.0935,66.1013,66.0857,66.0935,79507.0
2020-09-01 13:10:00,84.95,84.96,84.95,84.95,49186.0,66.0935,66.1013,66.0935,66.0935,49186.0
2020-09-01 13:20:00,84.96,84.99,84.95,84.98,207916.0,66.1013,66.1246,66.0935,66.1168,207916.0
2020-09-01 13:30:00,84.98,85.0,84.98,84.99,68972.0,66.1168,66.1324,66.1168,66.1246,68972.0
2020-09-01 13:40:00,84.99,85.05,84.99,85.05,257895.0,66.1246,66.1713,66.1246,66.1713,257895.0
2020-09-01 13:50:00,85.05,85.07,85.04,85.05,338360.0,66.1713,66.1868,66.1635,66.1713,338360.0
2020-09-01 14:00:00,85.05,85.06,85.04,85.06,192461.0,66.1713,66.1791,66.1635,66.1791,192461.0
2020-09-01 14:10:00,85.06,85.09,85.05,85.08,240123.0,66.1791,66.2024,66.1713,66.1946,240123.0
2020-09-01 14:20:00,85.09,85.09,85.07,85.09,225558.0,66.2024,66.2024,66.1868,66.2024,225558.0
2020-09-01 14:30:00,85.09,85.15,85.09,85.15,424542.0,66.2024,66.2491,66.2024,66.2491,424542.0
2020-09-01 14:40:00,85.15,85.17,85.14,85.16,1032470.0,66.2491,66.2646,66.2413,66.2569,1032470.0
2020-09-01 14:50:00,85.16,85.21,85.16,85.21,515890.0,66.2569,66.2958,66.2569,66.2958,515890.0
2020-09-01 15:00:00,85.2,85.23,85.2,85.23,471185.0,66.288,66.3113,66.288,66.3113,471185.0
2020-09-01 15:10:00,85.23,85.23,85.14,85.16,750096.0,66.3113,66.3113,66.2413,66.2569,750096.0
2020-09-01 15:20:00,85.15,85.22,85.15,85.16,460988.0,66.2491,66.3036,66.2491,66.2569,460988.0
2020-09-01 15:30:00,85.16,85.19,85.15,85.17,444473.0,66.2569,66.2802,66.2491,66.2646,444473.0
2020-09-01 15:40:00,85.17,85.23,85.16,85.2,908803.0,66.2646,66.3113,66.2569,66.288,908803.0
2020-09-01 15:50:00,85.19,85.2,85.12,85.17,2191571.0,66.2802,66.288,66.2257,66.2646,2191571.0
2020-09-02 09:30:00,85.2,85.25,85.02,85.03,349852.0,66.288,66.3269,66.1479,66.1557,349852.0
2020-09-02 09:40:00,85.04,85.11,85.02,85.08,399765.0,66.1635,66.218,66.1479,66.1946,399765.0
2020-09-02 09:50:00,85.08,85.11,85.03,85.06,771193.0,66.1946,66.218,66.1557,66.1791,771193.0
2020-09-02 10:00:00,85.06,85.1,84.97,84.98,569744.0,66.1791,66.2102,66.109,66.1168,569744.0
2020-09-02 10:10:00,84.99,85.07,84.96,85.05,426969.0,66.1246,66.1868,66.1013,66.1713,426969.0
2020-09-02 10:20:00,85.05,85.06,85.0,85.06,324313.0,66.1713,66.1791,66.1324,66.1791,324313.0
2020-09-02 10:30:00,85.06,85.09,85.02,85.03,146951.0,66.1791,66.2024,66.1479,66.1557,146951.0
2020-09-02 10:40:00,85.03,85.07,85.0,85.04,377638.0,66.1557,66.1868,66.1324,66.1635,377638.0
2020-09-02 10:50:00,85.05,85.07,85.03,85.04,96945.0,66.1713,66.1868,66.1557,66.1635,96945.0
2020-09-02 11:00:00,85.05,85.07,84.99,85.01,198388.0,66.1713,66.1868,66.1246,66.1402,198388.0
2020-09-02 11:10:00,85.0,85.03,84.98,85.02,146672.0,66.1324,66.1557,66.1168,66.1479,146672.0
2020-09-02 11:20:00,85.02,85.04,84.99,85.01,296514.0,66.1479,66.1635,66.1246,66.1402,296514.0
2020-09-02 11:30:00,85.02,85.06,84.95,84.95,124080.0,66.1479,66.1791,66.0935,66.0935,124080.0
2020-09-02 11:40:00,84.95,85.04,84.94,85.04,150231.0,66.0935,66.1635,66.0857,66.1635,150231.0
2020-09-02 11:50:00,85.03,85.06,85.0,85.04,164867.0,66.1557,66.1791,66.1324,66.1635,164867.0
2020-09-02 12:00:00,85.04,85.08,85.01,85.08,322117.0,66.1635,66.1946,66.1402,66.1946,322117.0
2020-09-02 12:10:00,85.08,85.18,85.08,85.18,228362.0,66.1946,66.2724,66.1946,66.2724,228362.0
2020-09-02 12:20:00,85.18,85.19,85.12,85.16,177899.0,66.2724,66.2802,66.2257,66.2569,177899.0
2020-09-02 12:30:00,85.16,85.2,85.16,85.16,145701.0,66.2569,66.288,66.2569,66.2569,145701.0
2020-09-02 12:40:00,85.16,85.18,85.15,85.18,137357.0,66.2569,66.2724,66.2491,66.2724,137357.0
2020-09-02 12:50:00,85.17,85.18,85.14,85.15,151548.0,66.2646,66.2724,66.2413,66.2491,151548.0
2020-09-02 13:00:00,85.15,85.16,85.11,85.12,111302.0,66.2491,66.2569,66.218,66.2257,111302.0
2020-09-02 13:10:00,85.13,85.17,85.12,85.17,208106.0,66.2335,66.2646,66.2257,66.2646,208106.0
2020-09-02 13:20:00,85.17,85.21,85.16,85.2,196751.0,66.2646,66.2958,66.2569,66.288,196751.0
2020-09-02 13:30:00,85.2,85.2,85.19,85.2,119089.0,66.288,66.288,66.2802,66.288,119089.0
2020-09-02 13:40:00,85.2,85.21,85.16,85.19,232445.0,66.288,66.2958,66.2569,66.2802,232445.0
2020-09-02 13:50:00,85.19,85.2,85.16,85.17,203404.0,66.2802,66.288,66.2569,66.2646,203404.0
2020-09-02 14:00:00,85.17,85.17,85.1,85.14,282995.0,66.2646,66.2646,66.2102,66.2413,282995.0
2020-09-02 14:10:00,85.14,85.14,85.07,85.12,323533.0,66.2413,66.2413,66.1868,66.2257,323533.0
2020-09-02 14:20:00,85.12,85.16,85.1,85.15,331643.0,66.2257,66.2569,66.2102,66.2491,331643.0
2020-09-02 14:30:00,85.15,85.21,85.14,85.2,484435.0,66.2491,66.2958,66.2413,66.288,484435.0
2020-09-02 14:40:00,85.19,85.22,85.17,85.2,486641.0,66.2802,66.3036,66.2646,66.288,486641.0
2020-09-02 14:50:00,85.2,85.23,85.17,85.21,171299.0,66.288,66.3113,66.2646,66.2958,171299.0
2020-09-02 15:00:00,85.2,85.25,85.18,85.25,176438.0,66.288,66.3269,66.2724,66.3269,176438.0
2020-09-02 15:10:00,85.25,85.34,85.24,85.33,201861.0,66.3269,66.3969,66.3191,66.3891,201861.0
2020-09-02 15:20:00,85.33,85.39,85.32,85.35,683157.0,66.3891,66.4358,66.3814,66.4047,683157.0
2020-09-02 15:30:00,85.35,85.37,85.31,85.33,405561.0,66.4047,66.4203,66.3736,66.3891,405561.0
2020-09-02 15:40:00,85.33,85.39,85.32,85.38,419530.0,66.3891,66.4358,66.3814,66.428,419530.0
2020-09-02 15:50:00,85.38,85.38,85.2,85.26,1543708.0,66.428,66.428,66.288,66.3347,1543708.0
2020-09-03 09:30:00,85.1,85.12,84.88,85.01,1216706.0,66.2102,66.2257,66.039,66.1402,1216706.0
2020-09-03 09:40:00,85.01,85.01,84.91,84.98,711914.0,66.1402,66.1402,66.0624,66.1168,711914.0
2020-09-03 09:50:00,84.98,84.99,84.89,84.93,553379.0,66.1168,66.1246,66.0468,66.0779,553379.0
2020-09-03 10:00:00,84.92,84.97,84.87,84.88,297949.0,66.0701,66.109,66.0312,66.039,297949.0
2020-09-03 10:10:00,84.88,84.92,84.85,84.88,1271961.0,66.039,66.0701,66.0157,66.039,1271961.0
2020-09-03 10:20:00,84.88,84.91,84.77,84.84,831417.0,66.039,66.0624,65.9534,66.0079,831417.0
2020-09-03 10:30:00,84.86,84.91,84.79,84.81,832568.0,66.0235,66.0624,65.969,65.9846,832568.0
2020-09-03 10:40:00,84.81,84.86,84.72,84.73,1184529.0,65.9846,66.0235,65.9145,65.9223,1184529.0
2020-09-03 10:50:00,84.73,84.82,84.71,84.78,1423558.0,65.9223,65.9923,65.9068,65.9612,1423558.0
2020-09-03 11:00:00,84.79,84.79,84.57,84.62,767133.0,65.969,65.969,65.7978,65.8367,767133.0
2020-09-03 11:10:00,84.63,84.68,84.41,84.42,961232.0,65.8445,65.8834,65.6733,65.6811,961232.0
2020-09-03 11:20:00,84.42,84.65,84.41,84.63,729984.0,65.6811,65.8601,65.6733,65.8445,729984.0
2020-09-03 11:30:00,84.62,84.66,84.49,84.65,799369.0,65.8367,65.8679,65.7356,65.8601,799369.0
2020-09-03 11:40:00,84.65,84.76,84.64,84.67,499162.0,65.8601,65.9457,65.8523,65.8756,499162.0
2020-09-03 11:50:00,84.67,84.75,84.66,84.74,1103653.0,65.8756,65.9379,65.8679,65.9301,1103653.0
2020-09-03 12:00:00,84.74,84.76,84.6,84.65,1126538.0,65.9301,65.9457,65.8212,65.8601,1126538.0
2020-09-03 12:10:00,84.65,84.73,84.64,84.7,331712.0,65.8601,65.9223,65.8523,65.899,331712.0
2020-09-03 12:20:00,84.7,84.72,84.66,84.68,284055.0,65.899,65.9145,65.8679,65.8834,284055.0
2020-09-03 12:30:00,84.67,84.68,84.53,84.62,358704.0,65.8756,65.8834,65.7667,65.8367,358704.0
2020-09-03 12:40:00,84.62,84.63,84.5,84.5,237258.0,65.8367,65.8445,65.7434,65.7434,237258.0
2020-09-03 12:50:00,84.51,84.58,84.48,84.51,368728.0,65.7512,65.8056,65.7278,65.7512,368728.0
2020-09-03 13:00:00,84.5,84.57,84.37,84.56,695201.0,65.7434,65.7978,65.6422,65.7901,695201.0
2020-09-03 13:10:00,84.56,84.69,84.55,84.61,434251.0,65.7901,65.8912,65.7823,65.829,434251.0
2020-09-03 13:20:00,84.61,84.74,84.6,84.73,553245.0,65.829,65.9301,65.8212,65.9223,553245.0
2020-09-03 13:30:00,84.73,84.73,84.61,84.64,497618.0,65.9223,65.9223,65.829,65.8523,497618.0
2020-09-03 13:40:00,84.64,84.68,84.62,84.63,545254.0,65.8523,65.8834,65.8367,65.8445,545254.0
2020-09-03 13:50:00,84.63,84.79,84.63,84.76,305541.0,65.8445,65.969,65.8445,65.9457,305541.0
2020-09-03 14:00:00,84.76,84.82,84.71,84.8,865730.0,65.9457,65.9923,65.9068,65.9768,865730.0
2020-09-03 14:10:00,84.8,84.83,84.66,84.69,364088.0,65.9768,66.0001,65.8679,65.8912,364088.0
2020-09-03 14:20:00,84.71,84.78,84.66,84.78,187947.0,65.9068,65.9612,65.8679,65.9612,187947.0
2020-09-03 14:30:00,84.78,84.89,84.76,84.83,396737.0,65.9612,66.0468,65.9457,66.0001,396737.0
2020-09-03 14:40:00,84.83,84.85,84.78,84.8,981228.0,66.0001,66.0157,65.9612,65.9768,981228.0
2020-09-03 14:50:00,84.8,84.84,84.71,84.72,810591.0,65.9768,66.0079,65.9068,65.9145,810591.0
2020-09-03 15:00:00,84.72,84.74,84.63,84.68,650436.0,65.9145,65.9301,65.8445,65.8834,650436.0
2020-09-03 15:10:00,84.68,84.83,84.65,84.78,352187.0,65.8834,66.0001,65.8601,65.9612,352187.0
2020-09-03 15:20:00,84.77,84.79,84.56,84.57,597806.0,65.9534,65.969,65.7901,65.7978,597806.0
2020-09-03 15:30:00,84.57,84.77,84.56,84.72,537049.0,65.7978,65.9534,65.7901,65.9145,537049.0
2020-09-03 15:40:00,84.72,84.81,84.7,84.71,851392.0,65.9145,65.9846,65.899,65.9068,851392.0
2020-09-03 15:50:00,84.71,84.88,84.65,84.76,3351804.0,65.9068,66.039,65.8601,65.9457,3351804.0
2020-09-04 09:30:00,84.8,84.94,84.72,84.8,662851.0,65.9768,66.0857,65.9145,65.9768,662851.0
2020-09-04 09:40:00,84.8,84.85,84.61,84.66,587234.0,65.9768,66.0157,65.829,65.8679,587234.0
2020-09-04 09:50:00,84.66,84.67,84.46,84.49,391040.0,65.8679,65.8756,65.7122,65.7356,391040.0
2020-09-04 10:00:00,84.49,84.63,84.47,84.51,475361.0,65.7356,65.8445,65.72,65.7512,475361.0
2020-09-04 10:10:00,84.5,84.51,84.22,84.23,811406.0,65.7434,65.7512,65.5255,65.5333,811406.0
2020-09-04 10:20:00,84.24,84.37,84.18,84.22,925784.0,65.5411,65.6422,65.4944,65.5255,925784.0
2020-09-04 10:30:00,84.22,84.29,83.98,84.09,2313366.0,65.5255,65.58,65.3388,65.4244,2313366.0
2020-09-04 10:40:00,84.09,84.24,84.04,84.23,1576141.0,65.4244,65.5411,65.3855,65.5333,1576141.0
2020-09-04 10:50:00,84.22,84.38,84.16,84.33,1001954.0,65.5255,65.65,65.4788,65.6111,1001954.0
2020-09-04 11:00:00,84.33,84.36,84.24,84.26,604942.0,65.6111,65.6344,65.5411,65.5566,604942.0
2020-09-04 11:10:00,84.25,84.35,84.24,84.35,564696.0,65.5489,65.6267,65.5411,65.6267,564696.0
2020-09-04 11:20:00,84.34,84.36,84.22,84.35,912504.0,65.6189,65.6344,65.5255,65.6267,912504.0
2020-09-04 11:30:00,84.36,84.57,84.35,84.54,835370.0,65.6344,65.7978,65.6267,65.7745,835370.0
2020-09-04 11:40:00,84.54,84.56,84.45,84.55,733856.0,65.7745,65.7901,65.7045,65.7823,733856.0
2020-09-04 11:50:00,84.55,84.63,84.54,84.6,858508.0,65.7823,65.8445,65.7745,65.8212,858508.0
2020-09-04 12:00:00,84.59,84.6,84.51,84.52,579313.0,65.8134,65.8212,65.7512,65.7589,579313.0
2020-09-04 12:10:00,84.52,84.59,84.47,84.47,647296.0,65.7589,65.8134,65.72,65.72,647296.0
2020-09-04 12:20:00,84.48,84.73,84.48,84.72,623958.0,65.7278,65.9223,65.7278,65.9145,623958.0
2020-09-04 12:30:00,84.72,84.81,84.63,84.74,590576.0,65.9145,65.9846,65.8445,65.9301,590576.0
2020-09-04 12:40:00,84.75,84.8,84.72,84.72,940881.0,65.9379,65.9768,65.9145,65.9145,940881.0
2020-09-04 12:50:00,84.71,84.73,84.68,84.7,721743.0,65.9068,65.9223,65.8834,65.899,721743.0
2020-09-04 13:00:00,84.69,84.69,84.64,84.68,404767.0,65.8912,65.8912,65.8523,65.8834,404767.0
2020-09-04 13:10:00,84.68,84.7,84.6,84.61,207090.0,65.8834,65.899,65.8212,65.829,207090.0
2020-09-04 13:20:00,84.6,84.66,84.6,84.63,556197.0,65.8212,65.8679,65.8212,65.8445,556197.0
2020-09-04 13:30:00,84.62,84.67,84.59,84.66,441397.0,65.8367,65.8756,65.8134,65.8679,441397.0
2020-09-04 13:40:00,84.66,84.72,84.64,84.69,366925.0,65.8679,65.9145,65.8523,65.8912,366925.0
2020-09-04 13:50:00,84.69,84.74,84.63,84.73,391398.0,65.8912,65.9301,65.8445,65.9223,391398.0
2020-09-04 14:00:00,84.72,84.79,84.69,84.73,177819.0,65.9145,65.969,65.8912,65.9223,177819.0
2020-09-04 14:10:00,84.73,84.74,84.66,84.7,875562.0,65.9223,65.9301,65.8679,65.899,875562.0
2020-09-04 14:20:00,84.7,84.74,84.65,84.73,172103.0,65.899,65.9301,65.8601,65.9223,172103.0
2020-09-04 14:30:00,84.72,84.78,84.68,84.78,370984.0,65.9145,65.9612,65.8834,65.9612,370984.0
2020-09-04 14:40:00,84.78,84.87,84.77,84.84,882624.0,65.9612,66.0312,65.9534,66.0079,882624.0
2020-09-04 14:50:00,84.84,84.93,84.82,84.92,181669.0,66.0079,66.0779,65.9923,66.0701,181669.0
2020-09-04 15:00:00,84.93,84.93,84.82,84.85,284880.0,66.0779,66.0779,65.9923,66.0157,284880.0
2020-09-04 15:10:00,84.85,84.89,84.77,84.85,228138.0,66.0157,66.0468,65.9534,66.0157,228138.0
2020-09-04 15:20:00,84.84,84.93,84.81,84.88,651229.0,66.0079,66.0779,65.9846,66.039,651229.0
2020-09-04 15:30:00,84.88,84.88,84.74,84.75,727166.0,66.039,66.039,65.9301,65.9379,727166.0
2020-09-04 15:40:00,84.75,84.79,84.6,84.6,2466799.0,65.9379,65.969,65.8212,65.8212,2466799.0
2020-09-04 15:50:00,84.6,84.63,84.46,84.53,2815530.0,65.8212,65.8445,65.7122,65.7667,2815530.0
2020-09-08 09:30:00,84.14,84.17,84.02,84.09,1156388.0,65.4633,65.4866,65.3699,65.4244,1156388.0
2020-09-08 09:40:00,84.08,84.09,83.91,83.97,1246094.0,65.4166,65.4244,65.2843,65.331,1246094.0
2020-09-08 09:50:00,83.96,84.15,83.96,84.13,775593.0,65.3232,65.4711,65.3232,65.4555,775593.0
2020-09-08 10:00:00,84.14,84.14,84.01,84.12,941974.0,65.4633,65.4633,65.3621,65.4477,941974.0
2020-09-08 10:10:00,84.12,84.19,84.1,84.11,1208791.0,65.4477,65.5022,65.4322,65.4399,1208791.0
2020-09-08 10:20:00,84.11,84.2,84.05,84.2,652025.0,65.4399,65.51,65.3933,65.51,652025.0
2020-09-08 10:30:00,84.19,84.22,84.05,84.13,1737778.0,65.5022,65.5255,65.3933,65.4555,1737778.0
2020-09-08 10:40:00,84.13,84.14,83.97,83.98,627024.0,65.4555,65.4633,65.331,65.3388,627024.0
2020-09-08 10:50:00,83.98,84.09,83.97,84.04,764309.0,65.3388,65.4244,65.331,65.3855,764309.0
2020-09-08 11:00:00,84.04,84.16,84.0,84.16,495723.0,65.3855,65.4788,65.3544,65.4788,495723.0
2020-09-08 11:10:00,84.16,84.25,84.12,84.22,524974.0,65.4788,65.5489,65.4477,65.5255,524974.0
2020-09-08 11:20:00,84.23,84.25,84.18,84.19,373152.0,65.5333,65.5489,65.4944,65.5022,373152.0
2020-09-08 11:30:00,84.19,84.2,84.11,84.13,347247.0,65.5022,65.51,65.4399,65.4555,347247.0
2020-09-08 11:40:00,84.13,84.2,84.08,84.18,394545.0,65.4555,65.51,65.4166,65.4944,394545.0
2020-09-08 11:50:00,84.19,84.25,84.13,84.23,442509.0,65.5022,65.5489,65.4555,65.5333,442509.0
2020-09-08 12:00:00,84.23,84.36,84.21,84.36,545549.0,65.5333,65.6344,65.5177,65.6344,545549.0
2020-09-08 12:10:00,84.36,84.39,84.3,84.34,309555.0,65.6344,65.6578,65.5878,65.6189,309555.0
2020-09-08 12:20:00,84.34,84.4,84.32,84.33,295611.0,65.6189,65.6656,65.6033,65.6111,295611.0
2020-09-08 12:30:00,84.33,84.39,84.31,84.34,1128827.0,65.6111,65.6578,65.5955,65.6189,1128827.0
2020-09-08 12:40:00,84.34,84.36,84.29,84.36,414335.0,65.6189,65.6344,65.58,65.6344,414335.0
2020-09-08 12:50:00,84.35,84.35,84.3,84.31,188336.0,65.6267,65.6267,65.5878,65.5955,188336.0
2020-09-08 13:00:00,84.32,84.33,84.24,84.24,205620.0,65.6033,65.6111,65.5411,65.5411,205620.0
2020-09-08 13:10:00,84.24,84.34,84.23,84.33,212586.0,65.5411,65.6189,65.5333,65.6111,212586.0
2020-09-08 13:20:00,84.33,84.35,84.28,84.31,134975.0,65.6111,65.6267,65.5722,65.5955,134975.0
2020-09-08 13:30:00,84.3,84.35,84.28,84.31,624408.0,65.5878,65.6267,65.5722,65.5955,624408.0
2020-09-08 13:40:00,84.31,84.35,84.31,84.34,211023.0,65.5955,65.6267,65.5955,65.6189,211023.0
2020-09-08 13:50:00,84.34,84.41,84.32,84.38,682249.0,65.6189,65.6733,65.6033,65.65,682249.0
2020-09-08 14:00:00,84.38,84.39,84.28,84.3,940504.0,65.65,65.6578,65.5722,65.5878,940504.0
2020-09-08 14:10:00,84.31,84.31,84.21,84.23,370956.0,65.5955,65.5955,65.5177,65.5333,370956.0
2020-09-08 14:20:00,84.23,84.27,84.21,84.24,405232.0,65.5333,65.5644,65.5177,65.5411,405232.0
2020-09-08 14:30:00,84.25,84.25,84.1,84.12,437694.0,65.5489,65.5489,65.4322,65.4477,437694.0
2020-09-08 14:40:00,84.11,84.13,84.02,84.12,1162185.0,65.4399,65.4555,65.3699,65.4477,1162185.0
2020-09-08 14:50:00,84.12,84.23,84.06,84.22,373990.0,65.4477,65.5333,65.401,65.5255,373990.0
2020-09-08 15:00:00,84.21,84.21,84.07,84.11,333205.0,65.5177,65.5177,65.4088,65.4399,333205.0
2020-09-08 15:10:00,84.11,84.2,84.06,84.11,520044.0,65.4399,65.51,65.401,65.4399,520044.0
2020-09-08 15:20:00,84.1,84.16,84.07,84.15,690220.0,65.4322,65.4788,65.4088,65.4711,690220.0
2020-09-08 15:30:00,84.15,84.19,84.09,84.09,478572.0,65.4711,65.5022,65.4244,65.4244,478572.0
2020-09-08 15:40:00,84.1,84.14,84.04,84.09,782835.0,65.4322,65.4633,65.3855,65.4244,782835.0
2020-09-08 15:50:00,84.08,84.09,83.98,84.01,1952945.0,65.4166,65.4244,65.3388,65.3621,1952945.0
2020-09-09 09:30:00,84.38,84.38,84.28,84.29,1344356.0,65.65,65.65,65.5722,65.58,1344356.0
2020-09-09 09:40:00,84.28,84.34,84.25,84.27,1915357.0,65.5722,65.6189,65.5489,65.5644,1915357.0
2020-09-09 09:50:00,84.26,84.32,84.26,84.3,1079450.0,65.5566,65.6033,65.5566,65.5878,1079450.0
2020-09-09 10:00:00,84.31,84.4,84.3,84.34,929875.0,65.5955,65.6656,65.5878,65.6189,929875.0
2020-09-09 10:10:00,84.34,84.45,84.34,84.41,849715.0,65.6189,65.7045,65.6189,65.6733,849715.0
2020-09-09 10:20:00,84.42,84.46,84.39,84.43,1146821.0,65.6811,65.7122,65.6578,65.6889,1146821.0
2020-09-09 10:30:00,84.42,84.5,84.41,84.45,486058.0,65.6811,65.7434,65.6733,65.7045,486058.0
2020-09-09 10:40:00,84.45,84.48,84.41,84.42,498074.0,65.7045,65.7278,65.6733,65.6811,498074.0
2020-09-09 10:50:00,84.43,84.46,84.37,84.39,848412.0,65.6889,65.7122,65.6422,65.6578,848412.0
2020-09-09 11:00:00,84.39,84.5,84.35,84.35,1049259.0,65.6578,65.7434,65.6267,65.6267,1049259.0
2020-09-09 11:10:00,84.36,84.4,84.34,84.39,722060.0,65.6344,65.6656,65.6189,65.6578,722060.0
2020-09-09 11:20:00,84.4,84.46,84.37,84.45,159649.0,65.6656,65.7122,65.6422,65.7045,159649.0
2020-09-09 11:30:00,84.45,84.47,84.43,84.45,310476.0,65.7045,65.72,65.6889,65.7045,310476.0
2020-09-09 11:40:00,84.46,84.47,84.42,84.45,507929.0,65.7122,65.72,65.6811,65.7045,507929.0
2020-09-09 11:50:00,84.45,84.47,84.44,84.45,324263.0,65.7045,65.72,65.6967,65.7045,324263.0
2020-09-09 12:00:00,84.45,84.5,84.44,84.48,274103.0,65.7045,65.7434,65.6967,65.7278,274103.0
2020-09-09 12:10:00,84.49,84.55,84.48,84.55,392677.0,65.7356,65.7823,65.7278,65.7823,392677.0
2020-09-09 12:20:00,84.54,84.57,84.53,84.56,450094.0,65.7745,65.7978,65.7667,65.7901,450094.0
2020-09-09 12:30:00,84.57,84.63,84.57,84.63,538527.0,65.7978,65.8445,65.7978,65.8445,538527.0
2020-09-09 12:40:00,84.63,84.65,84.63,84.64,892562.0,65.8445,65.8601,65.8445,65.8523,892562.0
2020-09-09 12:50:00,84.64,84.64,84.58,84.64,584187.0,65.8523,65.8523,65.8056,65.8523,584187.0
2020-09-09 13:00:00,84.64,84.68,84.62,84.68,571371.0,65.8523,65.8834,65.8367,65.8834,571371.0
2020-09-09 13:10:00,84.69,84.7,84.63,84.64,392235.0,65.8912,65.899,65.8445,65.8523,392235.0
2020-09-09 13:20:00,84.64,84.71,84.63,84.69,292468.0,65.8523,65.9068,65.8445,65.8912,292468.0
2020-09-09 13:30:00,84.69,84.71,84.65,84.65,719360.0,65.8912,65.9068,65.8601,65.8601,719360.0
2020-09-09 13:40:00,84.66,84.66,84.59,84.63,1050911.0,65.8679,65.8679,65.8134,65.8445,1050911.0
2020-09-09 13:50:00,84.63,84.66,84.59,84.61,385485.0,65.8445,65.8679,65.8134,65.829,385485.0
2020-09-09 14:00:00,84.61,84.63,84.56,84.61,515061.0,65.829,65.8445,65.7901,65.829,515061.0
2020-09-09 14:10:00,84.62,84.67,84.6,84.63,187511.0,65.8367,65.8756,65.8212,65.8445,187511.0
2020-09-09 14:20:00,84.63,84.64,84.58,84.61,162615.0,65.8445,65.8523,65.8056,65.829,162615.0
2020-09-09 14:30:00,84.61,84.67,84.6,84.64,1170117.0,65.829,65.8756,65.8212,65.8523,1170117.0
2020-09-09 14:40:00,84.64,84.66,84.62,84.65,368108.0,65.8523,65.8679,65.8367,65.8601,368108.0
2020-09-09 14:50:00,84.64,84.67,84.63,84.64,539707.0,65.8523,65.8756,65.8445,65.8523,539707.0
2020-09-09 15:00:00,84.64,84.7,84.64,84.69,213341.0,65.8523,65.899,65.8523,65.8912,213341.0
2020-09-09 15:10:00,84.69,84.7,84.68,84.68,469657.0,65.8912,65.899,65.8834,65.8834,469657.0
2020-09-09 15:20:00,84.69,84.71,84.67,84.7,334128.0,65.8912,65.9068,65.8756,65.899,334128.0
2020-09-09 15:30:00,84.7,84.74,84.66,84.66,668634.0,65.899,65.9301,65.8679,65.8679,668634.0
2020-09-09 15:40:00,84.66,84.67,84.6,84.62,844283.0,65.8679,65.8756,65.8212,65.8367,844283.0
2020-09-09 15:50:00,84.62,84.7,84.6,84.66,2708602.0,65.8367,65.899,65.8212,65.8679,2708602.0
2020-09-10 09:30:00,84.81,84.81,84.7,84.72,450421.0,65.9846,65.9846,65.899,65.9145,450421.0
2020-09-10 09:40:00,84.72,84.77,84.7,84.7,676260.0,65.9145,65.9534,65.899,65.899,676260.0
2020-09-10 09:50:00,84.71,84.73,84.64,84.66,249472.0,65.9068,65.9223,65.8523,65.8679,249472.0
2020-09-10 10:00:00,84.67,84.78,84.66,84.78,2069668.0,65.8756,65.9612,65.8679,65.9612,2069668.0
2020-09-10 10:10:00,84.78,84.82,84.75,84.81,534671.0,65.9612,65.9923,65.9379,65.9846,534671.0
2020-09-10 10:20:00,84.81,84.83,84.74,84.74,821666.0,65.9846,66.0001,65.9301,65.9301,821666.0
2020-09-10 10:30:00,84.74,84.8,84.73,84.76,324662.0,65.9301,65.9768,65.9223,65.9457,324662.0
2020-09-10 10:40:00,84.76,84.8,84.69,84.73,1005835.0,65.9457,65.9768,65.8912,65.9223,1005835.0
2020-09-10 10:50:00,84.73,84.78,84.64,84.65,945144.0,65.9223,65.9612,65.8523,65.8601,945144.0
2020-09-10 11:00:00,84.64,84.76,84.61,84.74,899097.0,65.8523,65.9457,65.829,65.9301,899097.0
2020-09-10 11:10:00,84.73,84.77,84.65,84.72,387704.0,65.9223,65.9534,65.8601,65.9145,387704.0
2020-09-10 11:20:00,84.72,84.82,84.72,84.78,602000.0,65.9145,65.9923,65.9145,65.9612,602000.0
2020-09-10 11:30:00,84.78,84.79,84.73,84.77,339561.0,65.9612,65.969,65.9223,65.9534,339561.0
2020-09-10 11:40:00,84.78,84.79,84.72,84.77,219043.0,65.9612,65.969,65.9145,65.9534,219043.0
2020-09-10 11:50:00,84.77,84.77,84.63,84.66,250167.0,65.9534,65.9534,65.8445,65.8679,250167.0
2020-09-10 12:00:00,84.66,84.73,84.64,84.72,513774.0,65.8679,65.9223,65.8523,65.9145,513774.0
2020-09-10 12:10:00,84.71,84.74,84.64,84.67,275632.0,65.9068,65.9301,65.8523,65.8756,275632.0
2020-09-10 12:20:00,84.67,84.68,84.62,84.65,354684.0,65.8756,65.8834,65.8367,65.8601,354684.0
2020-09-10 12:30:00,84.64,84.67,84.53,84.53,565489.0,65.8523,65.8756,65.7667,65.7667,565489.0
2020-09-10 12:40:00,84.53,84.62,84.52,84.59,895720.0,65.7667,65.8367,65.7589,65.8134,895720.0
2020-09-10 12:50:00,84.59,84.7,84.58,84.65,692968.0,65.8134,65.899,65.8056,65.8601,692968.0
2020-09-10 13:00:00,84.65,84.69,84.61,84.69,170218.0,65.8601,65.8912,65.829,65.8912,170218.0
2020-09-10 13:10:00,84.68,84.69,84.66,84.69,185726.0,65.8834,65.8912,65.8679,65.8912,185726.0
2020-09-10 13:20:00,84.69,84.7,84.63,84.64,284684.0,65.8912,65.899,65.8445,65.8523,284684.0
2020-09-10 13:30:00,84.64,84.7,84.62,84.63,367200.0,65.8523,65.899,65.8367,65.8445,367200.0
2020-09-10 13:40:00,84.63,84.66,84.6,84.64,215581.0,65.8445,65.8679,65.8212,65.8523,215581.0
2020-09-10 13:50:00,84.64,84.66,84.59,84.64,210252.0,65.8523,65.8679,65.8134,65.8523,210252.0
2020-09-10 14:00:00,84.63,84.69,84.62,84.64,431327.0,65.8445,65.8912,65.8367,65.8523,431327.0
2020-09-10 14:10:00,84.64,84.65,84.57,84.58,374210.0,65.8523,65.8601,65.7978,65.8056,374210.0
2020-09-10 14:20:00,84.58,84.61,84.38,84.39,516440.0,65.8056,65.829,65.65,65.6578,516440.0
2020-09-10 14:30:00,84.39,84.58,84.39,84.57,744106.0,65.6578,65.8056,65.6578,65.7978,744106.0
2020-09-10 14:40:00,84.57,84.57,84.44,84.54,515674.0,65.7978,65.7978,65.6967,65.7745,515674.0
2020-09-10 14:50:00,84.53,84.56,84.43,84.53,294138.0,65.7667,65.7901,65.6889,65.7667,294138.0
2020-09-10 15:00:00,84.54,84.54,84.38,84.4,359359.0,65.7745,65.7745,65.65,65.6656,359359.0
2020-09-10 15:10:00,84.4,84.44,84.33,84.35,887865.0,65.6656,65.6967,65.6111,65.6267,887865.0
2020-09-10 15:20:00,84.36,84.45,84.33,84.44,682074.0,65.6344,65.7045,65.6111,65.6967,682074.0
2020-09-10 15:30:00,84.44,84.47,84.38,84.43,718202.0,65.6967,65.72,65.65,65.6889,718202.0
2020-09-10 15:40:00,84.42,84.5,84.37,84.38,824751.0,65.6811,65.7434,65.6422,65.65,824751.0
2020-09-10 15:50:00,84.37,84.45,84.25,84.3,2699950.0,65.6422,65.7045,65.5489,65.5878,2699950.0
2020-09-11 09:30:00,84.34,84.47,84.27,84.32,433366.0,65.6189,65.72,65.5644,65.6033,433366.0
2020-09-11 09:40:00,84.32,84.41,84.26,84.41,223070.0,65.6033,65.6733,65.5566,65.6733,223070.0
2020-09-11 09:50:00,84.41,84.42,84.2,84.21,354044.0,65.6733,65.6811,65.51,65.5177,354044.0
2020-09-11 10:00:00,84.21,84.33,84.2,84.24,465028.0,65.5177,65.6111,65.51,65.5411,465028.0
2020-09-11 10:10:00,84.24,84.4,84.19,84.38,539900.0,65.5411,65.6656,65.5022,65.65,539900.0
2020-09-11 10:20:00,84.38,84.43,84.36,84.37,257518.0,65.65,65.6889,65.6344,65.6422,257518.0
2020-09-11 10:30:00,84.38,84.42,84.29,84.34,317609.0,65.65,65.6811,65.58,65.6189,317609.0
2020-09-11 10:40:00,84.34,84.42,84.33,84.41,314894.0,65.6189,65.6811,65.6111,65.6733,314894.0
2020-09-11 10:50:00,84.4,84.42,84.37,84.37,673670.0,65.6656,65.6811,65.6422,65.6422,673670.0
2020-09-11 11:00:00,84.37,84.45,84.36,84.44,509362.0,65.6422,65.7045,65.6344,65.6967,509362.0
2020-09-11 11:10:00,84.44,84.44,84.37,84.41,216508.0,65.6967,65.6967,65.6422,65.6733,216508.0
2020-09-11 11:20:00,84.41,84.41,84.3,84.33,242266.0,65.6733,65.6733,65.5878,65.6111,242266.0
2020-09-11 11:30:00,84.33,84.35,84.27,84.34,142189.0,65.6111,65.6267,65.5644,65.6189,142189.0
2020-09-11 11:40:00,84.34,84.37,84.31,84.34,116362.0,65.6189,65.6422,65.5955,65.6189,116362.0
2020-09-11 11:50:00,84.34,84.35,84.31,84.31,151981.0,65.6189,65.6267,65.5955,65.5955,151981.0
2020-09-11 12:00:00,84.31,84.39,84.3,84.37,247288.0,65.5955,65.6578,65.5878,65.6422,247288.0
2020-09-11 12:10:00,84.37,84.38,84.32,84.37,540458.0,65.6422,65.65,65.6033,65.6422,540458.0
2020-09-11 12:20:00,84.37,84.4,84.35,84.35,134401.0,65.6422,65.6656,65.6267,65.6267,134401.0
2020-09-11 12:30:00,84.35,84.35,84.25,84.26,261179.0,65.6267,65.6267,65.5489,65.5566,261179.0
2020-09-11 12:40:00,84.26,84.26,84.21,84.24,222665.0,65.5566,65.5566,65.5177,65.5411,222665.0
2020-09-11 12:50:00,84.24,84.29,84.19,84.2,93569.0,65.5411,65.58,65.5022,65.51,93569.0
2020-09-11 13:00:00,84.21,84.23,84.16,84.19,461678.0,65.5177,65.5333,65.4788,65.5022,461678.0
2020-09-11 13:10:00,84.19,84.2,84.14,84.17,1259661.0,65.5022,65.51,65.4633,65.4866,1259661.0
2020-09-11 13:20:00,84.18,84.18,84.11,84.12,711071.0,65.4944,65.4944,65.4399,65.4477,711071.0
2020-09-11 13:30:00,84.12,84.28,84.1,84.22,1929282.0,65.4477,65.5722,65.4322,65.5255,1929282.0
2020-09-11 13:40:00,84.22,84.28,84.21,84.26,267957.0,65.5255,65.5722,65.5177,65.5566,267957.0
2020-09-11 13:50:00,84.26,84.3,84.2,84.2,524233.0,65.5566,65.5878,65.51,65.51,524233.0
2020-09-11 14:00:00,84.2,84.28,84.2,84.26,640770.0,65.51,65.5722,65.51,65.5566,640770.0
2020-09-11 14:10:00,84.27,84.3,84.24,84.26,315464.0,65.5644,65.5878,65.5411,65.5566,315464.0
2020-09-11 14:20:00,84.26,84.31,84.23,84.25,165074.0,65.5566,65.5955,65.5333,65.5489,165074.0
2020-09-11 14:30:00,84.25,84.36,84.25,84.35,262604.0,65.5489,65.6344,65.5489,65.6267,262604.0
2020-09-11 14:40:00,84.34,84.39,84.33,84.34,438487.0,65.6189,65.6578,65.6111,65.6189,438487.0
2020-09-11 14:50:00,84.34,84.4,84.33,84.36,456715.0,65.6189,65.6656,65.6111,65.6344,456715.0
2020-09-11 15:00:00,84.35,84.39,84.32,84.33,517266.0,65.6267,65.6578,65.6033,65.6111,517266.0
2020-09-11 15:10:00,84.34,84.45,84.3,84.43,135483.0,65.6189,65.7045,65.5878,65.6889,135483.0
2020-09-11 15:20:00,84.44,84.48,84.38,84.47,363570.0,65.6967,65.7278,65.65,65.72,363570.0
2020-09-11 15:30:00,84.47,84.49,84.41,84.42,360863.0,65.72,65.7356,65.6733,65.6811,360863.0
2020-09-11 15:40:00,84.43,84.46,84.38,84.43,611547.0,65.6889,65.7122,65.65,65.6889,611547.0
2020-09-11 15:50:00,84.44,84.48,84.38,84.46,1946564.0,65.6967,65.7278,65.65,65.7122,1946564.0
2020-09-14 09:30:00,84.62,84.63,84.47,84.5,535992.0,65.8367,65.8445,65.72,65.7434,535992.0
2020-09-14 09:40:00,84.51,84.64,84.49,84.63,1096826.0,65.7512,65.8523,65.7356,65.8445,1096826.0
2020-09-14 09:50:00,84.64,84.69,84.62,84.68,797452.0,65.8523,65.8912,65.8367,65.8834,797452.0
2020-09-14 10:00:00,84.68,84.7,84.63,84.63,556802.0,65.8834,65.899,65.8445,65.8445,556802.0
2020-09-14 10:10:00,84.63,84.64,84.57,84.59,1089477.0,65.8445,65.8523,65.7978,65.8134,1089477.0
2020-09-14 10:20:00,84.59,84.64,84.59,84.63,693247.0,65.8134,65.8523,65.8134,65.8445,693247.0
2020-09-14 10:30:00,84.62,84.63,84.58,84.58,575008.0,65.8367,65.8445,65.8056,65.8056,575008.0
2020-09-14 10:40:00,84.58,84.58,84.54,84.56,591923.0,65.8056,65.8056,65.7745,65.7901,591923.0
2020-09-14 10:50:00,84.56,84.57,84.51,84.53,520252.0,65.7901,65.7978,65.7512,65.7667,520252.0
2020-09-14 11:00:00,84.52,84.53,84.48,84.5,350889.0,65.7589,65.7667,65.7278,65.7434,350889.0
2020-09-14 11:10:00,84.5,84.51,84.44,84.49,868228.0,65.7434,65.7512,65.6967,65.7356,868228.0
2020-09-14 11:20:00,84.48,84.52,84.48,84.51,389268.0,65.7278,65.7589,65.7278,65.7512,389268.0
2020-09-14 11:30:00,84.51,84.55,84.51,84.54,211371.0,65.7512,65.7823,65.7512,65.7745,211371.0
2020-09-14 11:40:00,84.54,84.55,84.53,84.54,433626.0,65.7745,65.7823,65.7667,65.7745,433626.0
2020-09-14 11:50:00,84.54,84.56,84.53,84.55,495785.0,65.7745,65.7901,65.7667,65.7823,495785.0
2020-09-14 12:00:00,84.55,84.56,84.54,84.56,293649.0,65.7823,65.7901,65.7745,65.7901,293649.0
2020-09-14 12:10:00,84.56,84.56,84.54,84.55,144109.0,65.7901,65.7901,65.7745,65.7823,144109.0
2020-09-14 12:20:00,84.55,84.55,84.5,84.51,265529.0,65.7823,65.7823,65.7434,65.7512,265529.0
2020-09-14 12:30:00,84.51,84.53,84.5,84.5,186460.0,65.7512,65.7667,65.7434,65.7434,186460.0
2020-09-14 12:40:00,84.51,84.53,84.5,84.51,311062.0,65.7512,65.7667,65.7434,65.7512,311062.0
2020-09-14 12:50:00,84.51,84.52,84.48,84.5,207574.0,65.7512,65.7589,65.7278,65.7434,207574.0
2020-09-14 13:00:00,84.5,84.52,84.42,84.42,243865.0,65.7434,65.7589,65.6811,65.6811,243865.0
2020-09-14 13:10:00,84.42,84.46,84.42,84.43,764210.0,65.6811,65.7122,65.6811,65.6889,764210.0
2020-09-14 13:20:00,84.43,84.46,84.41,84.45,345671.0,65.6889,65.7122,65.6733,65.7045,345671.0
2020-09-14 13:30:00,84.46,84.46,84.41,84.43,238251.0,65.7122,65.7122,65.6733,65.6889,238251.0
2020-09-14 13:40:00,84.43,84.44,84.4,84.43,240828.0,65.6889,65.6967,65.6656,65.6889,240828.0
2020-09-14 13:50:00,84.43,84.44,84.4,84.41,395351.0,65.6889,65.6967,65.6656,65.6733,395351.0
2020-09-14 14:00:00,84.4,84.41,84.35,84.4,303959.0,65.6656,65.6733,65.6267,65.6656,303959.0
2020-09-14 14:10:00,84.4,84.4,84.31,84.31,212978.0,65.6656,65.6656,65.5955,65.5955,212978.0
2020-09-14 14:20:00,84.31,84.34,84.27,84.29,655280.0,65.5955,65.6189,65.5644,65.58,655280.0
2020-09-14 14:30:00,84.3,84.38,84.28,84.36,544294.0,65.5878,65.65,65.5722,65.6344,544294.0
2020-09-14 14:40:00,84.36,84.38,84.3,84.3,192878.0,65.6344,65.65,65.5878,65.5878,192878.0
2020-09-14 14:50:00,84.31,84.39,84.28,84.38,480338.0,65.5955,65.6578,65.5722,65.65,480338.0
2020-09-14 15:00:00,84.39,84.43,84.37,84.42,946857.0,65.6578,65.6889,65.6422,65.6811,946857.0
2020-09-14 15:10:00,84.41,84.46,84.37,84.44,354789.0,65.6733,65.7122,65.6422,65.6967,354789.0
2020-09-14 15:20:00,84.44,84.45,84.37,84.4,397111.0,65.6967,65.7045,65.6422,65.6656,397111.0
2020-09-14 15:30:00,84.41,84.42,84.33,84.42,511457.0,65.6733,65.6811,65.6111,65.6811,511457.0
2020-09-14 15:40:00,84.42,84.45,84.4,84.44,647942.0,65.6811,65.7045,65.6656,65.6967,647942.0
2020-09-14 15:50:00,84.44,84.46,84.35,84.37,1609234.0,65.6967,65.7122,65.6267,65.6422,1609234.0
2020-09-15 09:30:00,84.55,84.59,84.5,84.56,196236.0,65.7823,65.8134,65.7434,65.7901,196236.0
2020-09-15 09:40:00,84.55,84.6,84.47,84.48,529385.0,65.7823,65.8212,65.72,65.7278,529385.0
2020-09-15 09:50:00,84.48,84.51,84.46,84.48,445451.0,65.7278,65.7512,65.7122,65.7278,445451.0
2020-09-15 10:00:00,84.48,84.56,84.48,84.56,326661.0,65.7278,65.7901,65.7278,65.7901,326661.0
2020-09-15 10:10:00,84.56,84.57,84.52,84.56,215414.0,65.7901,65.7978,65.7589,65.7901,215414.0
2020-09-15 10:20:00,84.56,84.56,84.5,84.52,179430.0,65.7901,65.7901,65.7434,65.7589,179430.0
2020-09-15 10:30:00,84.53,84.55,84.5,84.5,359848.0,65.7667,65.7823,65.7434,65.7434,359848.0
2020-09-15 10:40:00,84.5,84.51,84.44,84.48,535434.0,65.7434,65.7512,65.6967,65.7278,535434.0
2020-09-15 10:50:00,84.48,84.5,84.47,84.5,272589.0,65.7278,65.7434,65.72,65.7434,272589.0
2020-09-15 11:00:00,84.5,84.51,84.49,84.51,746142.0,65.7434,65.7512,65.7356,65.7512,746142.0
2020-09-15 11:10:00,84.5,84.51,84.47,84.48,218657.0,65.7434,65.7512,65.72,65.7278,218657.0
2020-09-15 11:20:00,84.48,84.51,84.46,84.49,264975.0,65.7278,65.7512,65.7122,65.7356,264975.0
2020-09-15 11:30:00,84.49,84.51,84.48,84.5,318221.0,65.7356,65.7512,65.7278,65.7434,318221.0
2020-09-15 11:40:00,84.5,84.5,84.48,84.49,109226.0,65.7434,65.7434,65.7278,65.7356,109226.0
2020-09-15 11:50:00,84.48,84.49,84.47,84.49,168709.0,65.7278,65.7356,65.72,65.7356,168709.0
2020-09-15 12:00:00,84.48,84.53,84.48,84.52,498116.0,65.7278,65.7667,65.7278,65.7589,498116.0
2020-09-15 12:10:00,84.52,84.52,84.48,84.51,218781.0,65.7589,65.7589,65.7278,65.7512,218781.0
2020-09-15 12:20:00,84.51,84.53,84.5,84.51,153341.0,65.7512,65.7667,65.7434,65.7512,153341.0
2020-09-15 12:30:00,84.51,84.56,84.5,84.56,78541.0,65.7512,65.7901,65.7434,65.7901,78541.0
2020-09-15 12:40:00,84.56,84.58,84.55,84.57,460950.0,65.7901,65.8056,65.7823,65.7978,460950.0
2020-09-15 12:50:00,84.56,84.6,84.55,84.58,141613.0,65.7901,65.8212,65.7823,65.8056,141613.0
2020-09-15 13:00:00,84.58,84.62,84.56,84.62,278704.0,65.8056,65.8367,65.7901,65.8367,278704.0
2020-09-15 13:10:00,84.62,84.72,84.62,84.67,318141.0,65.8367,65.9145,65.8367,65.8756,318141.0
2020-09-15 13:20:00,84.67,84.68,84.6,84.6,369574.0,65.8756,65.8834,65.8212,65.8212,369574.0
2020-09-15 13:30:00,84.6,84.61,84.57,84.57,252575.0,65.8212,65.829,65.7978,65.7978,252575.0
2020-09-15 13:40:00,84.57,84.59,84.55,84.55,276207.0,65.7978,65.8134,65.7823,65.7823,276207.0
2020-09-15 13:50:00,84.55,84.56,84.52,84.53,140174.0,65.7823,65.7901,65.7589,65.7667,140174.0
2020-09-15 14:00:00,84.53,84.54,84.5,84.51,242325.0,65.7667,65.7745,65.7434,65.7512,242325.0
2020-09-15 14:10:00,84.51,84.55,84.5,84.53,383226.0,65.7512,65.7823,65.7434,65.7667,383226.0
2020-09-15 14:20:00,84.53,84.54,84.49,84.52,269064.0,65.7667,65.7745,65.7356,65.7589,269064.0
2020-09-15 14:30:00,84.52,84.53,84.47,84.51,338483.0,65.7589,65.7667,65.72,65.7512,338483.0
2020-09-15 14:40:00,84.5,84.58,84.5,84.58,722146.0,65.7434,65.8056,65.7434,65.8056,722146.0
2020-09-15 14:50:00,84.58,84.6,84.53,84.54,288767.0,65.8056,65.8212,65.7667,65.7745,288767.0
2020-09-15 15:00:00,84.55,84.55,84.5,84.51,322900.0,65.7823,65.7823,65.7434,65.7512,322900.0
2020-09-15 15:10:00,84.51,84.54,84.49,84.5,227205.0,65.7512,65.7745,65.7356,65.7434,227205.0
2020-09-15 15:20:00,84.5,84.56,84.48,84.56,234716.0,65.7434,65.7901,65.7278,65.7901,234716.0
2020-09-15 15:30:00,84.56,84.57,84.52,84.52,397761.0,65.7901,65.7978,65.7589,65.7589,397761.0
2020-09-15 15:40:00,84.52,84.56,84.51,84.55,1310825.0,65.7589,65.7901,65.7512,65.7823,1310825.0
2020-09-15 15:50:00,84.56,84.61,84.54,84.58,1469995.0,65.7901,65.829,65.7745,65.8056,1469995.0
2020-09-16 09:30:00,84.65,84.68,84.61,84.64,199141.0,65.8601,65.8834,65.829,65.8523,199141.0
2020-09-16 09:40:00,84.64,84.66,84.59,84.62,203656.0,65.8523,65.8679,65.8134,65.8367,203656.0
2020-09-16 09:50:00,84.62,84.66,84.62,84.65,103843.0,65.8367,65.8679,65.8367,65.8601,103843.0
2020-09-16 10:00:00,84.66,84.67,84.61,84.65,405975.0,65.8679,65.8756,65.829,65.8601,405975.0
2020-09-16 10:10:00,84.65,84.67,84.6,84.62,496441.0,65.8601,65.8756,65.8212,65.8367,496441.0
2020-09-16 10:20:00,84.61,84.67,84.6,84.67,1558090.0,65.829,65.8756,65.8212,65.8756,1558090.0
2020-09-16 10:30:00,84.66,84.68,84.63,84.66,442500.0,65.8679,65.8834,65.8445,65.8679,442500.0
2020-09-16 10:40:00,84.66,84.66,84.61,84.63,599749.0,65.8679,65.8679,65.829,65.8445,599749.0
2020-09-16 10:50:00,84.63,84.67,84.62,84.64,261629.0,65.8445,65.8756,65.8367,65.8523,261629.0
2020-09-16 11:00:00,84.64,84.67,84.63,84.66,381140.0,65.8523,65.8756,65.8445,65.8679,381140.0
2020-09-16 11:10:00,84.65,84.71,84.64,84.7,499488.0,65.8601,65.9068,65.8523,65.899,499488.0
2020-09-16 11:20:00,84.7,84.78,84.7,84.76,490618.0,65.899,65.9612,65.899,65.9457,490618.0
2020-09-16 11:30:00,84.76,84.82,84.75,84.8,454462.0,65.9457,65.9923,65.9379,65.9768,454462.0
2020-09-16 11:40:00,84.8,84.83,84.79,84.81,747764.0,65.9768,66.0001,65.969,65.9846,747764.0
2020-09-16 11:50:00,84.81,84.82,84.78,84.78,157342.0,65.9846,65.9923,65.9612,65.9612,157342.0
2020-09-16 12:00:00,84.79,84.8,84.77,84.79,250812.0,65.969,65.9768,65.9534,65.969,250812.0
2020-09-16 12:10:00,84.79,84.79,84.75,84.77,197183.0,65.969,65.969,65.9379,65.9534,197183.0
2020-09-16 12:20:00,84.77,84.78,84.73,84.77,189916.0,65.9534,65.9612,65.9223,65.9534,189916.0
2020-09-16 12:30:00,84.77,84.78,84.73,84.77,331173.0,65.9534,65.9612,65.9223,65.9534,331173.0
2020-09-16 12:40:00,84.77,84.77,84.72,84.72,325179.0,65.9534,65.9534,65.9145,65.9145,325179.0
2020-09-16 12:50:00,84.72,84.79,84.72,84.77,314008.0,65.9145,65.969,65.9145,65.9534,314008.0
2020-09-16 13:00:00,84.78,84.78,84.71,84.73,404221.0,65.9612,65.9612,65.9068,65.9223,404221.0
2020-09-16 13:10:00,84.73,84.75,84.7,84.73,179008.0,65.9223,65.9379,65.899,65.9223,179008.0
2020-09-16 13:20:00,84.73,84.73,84.69,84.7,122998.0,65.9223,65.9223,65.8912,65.899,122998.0
2020-09-16 13:30:00,84.7,84.71,84.65,84.66,253412.0,65.899,65.9068,65.8601,65.8679,253412.0
2020-09-16 13:40:00,84.66,84.68,84.64,84.66,133366.0,65.8679,65.8834,65.8523,65.8679,133366.0
2020-09-16 13:50:00,84.67,84.74,84.65,84.71,336773.0,65.8756,65.9301,65.8601,65.9068,336773.0
2020-09-16 14:00:00,84.7,84.78,84.68,84.71,441074.0,65.899,65.9612,65.8834,65.9068,441074.0
2020-09-16 14:10:00,84.72,84.95,84.7,84.95,1349510.0,65.9145,66.0935,65.899,66.0935,1349510.0
2020-09-16 14:20:00,84.95,84.95,84.78,84.81,796285.0,66.0935,66.0935,65.9612,65.9846,796285.0
2020-09-16 14:30:00,84.81,84.91,84.79,84.91,418792.0,65.9846,66.0624,65.969,66.0624,418792.0
2020-09-16 14:40:00,84.91,84.99,84.84,84.89,1399746.0,66.0624,66.1246,66.0079,66.0468,1399746.0
2020-09-16 14:50:00,84.89,84.89,84.76,84.79,1432706.0,66.0468,66.0468,65.9457,65.969,1432706.0
2020-09-16 15:00:00,84.79,84.83,84.7,84.7,784925.0,65.969,66.0001,65.899,65.899,784925.0
2020-09-16 15:10:00,84.7,84.76,84.64,84.76,723304.0,65.899,65.9457,65.8523,65.9457,723304.0
2020-09-16 15:20:00,84.76,84.76,84.66,84.67,448112.0,65.9457,65.9457,65.8679,65.8756,448112.0
2020-09-16 15:30:00,84.67,84.68,84.58,84.63,1253321.0,65.8756,65.8834,65.8056,65.8445,1253321.0
2020-09-16 15:40:00,84.63,84.7,84.62,84.67,555243.0,65.8445,65.899,65.8367,65.8756,555243.0
2020-09-16 15:50:00,84.67,84.68,84.51,84.58,2622224.0,65.8756,65.8834,65.7512,65.8056,2622224.0
2020-09-17 09:30:00,84.31,84.38,84.24,84.31,2003261.0,65.5955,65.65,65.5411,65.5955,2003261.0
2020-09-17 09:40:00,84.31,84.35,84.27,84.32,970612.0,65.5955,65.6267,65.5644,65.6033,970612.0
2020-09-17 09:50:00,84.33,84.42,84.32,84.39,668695.0,65.6111,65.6811,65.6033,65.6578,668695.0
2020-09-17 10:00:00,84.39,84.49,84.37,84.48,946962.0,65.6578,65.7356,65.6422,65.7278,946962.0
2020-09-17 10:10:00,84.47,84.51,84.45,84.49,754137.0,65.72,65.7512,65.7045,65.7356,754137.0
2020-09-17 10:20:00,84.49,84.54,84.46,84.48,937370.0,65.7356,65.7745,65.7122,65.7278,937370.0
2020-09-17 10:30:00,84.48,84.55,84.47,84.52,1065077.0,65.7278,65.7823,65.72,65.7589,1065077.0
2020-09-17 10:40:00,84.51,84.61,84.5,84.6,664314.0,65.7512,65.829,65.7434,65.8212,664314.0
2020-09-17 10:50:00,84.6,84.66,84.49,84.5,1029658.0,65.8212,65.8679,65.7356,65.7434,1029658.0
2020-09-17 11:00:00,84.5,84.59,84.49,84.57,519068.0,65.7434,65.8134,65.7356,65.7978,519068.0
2020-09-17 11:10:00,84.57,84.58,84.53,84.54,210390.0,65.7978,65.8056,65.7667,65.7745,210390.0
2020-09-17 11:20:00,84.54,84.54,84.49,84.5,476412.0,65.7745,65.7745,65.7356,65.7434,476412.0
2020-09-17 11:30:00,84.5,84.51,84.48,84.51,676366.0,65.7434,65.7512,65.7278,65.7512,676366.0
2020-09-17 11:40:00,84.51,84.52,84.46,84.46,262978.0,65.7512,65.7589,65.7122,65.7122,262978.0
2020-09-17 11:50:00,84.47,84.47,84.42,84.45,553521.0,65.72,65.72,65.6811,65.7045,553521.0
2020-09-17 12:00:00,84.44,84.45,84.39,84.42,573450.0,65.6967,65.7045,65.6578,65.6811,573450.0
2020-09-17 12:10:00,84.42,84.43,84.32,84.36,594952.0,65.6811,65.6889,65.6033,65.6344,594952.0
2020-09-17 12:20:00,84.37,84.4,84.35,84.38,625525.0,65.6422,65.6656,65.6267,65.65,625525.0
2020-09-17 12:30:00,84.38,84.41,84.35,84.4,343021.0,65.65,65.6733,65.6267,65.6656,343021.0
2020-09-17 12:40:00,84.39,84.42,84.35,84.4,882379.0,65.6578,65.6811,65.6267,65.6656,882379.0
2020-09-17 12:50:00,84.4,84.49,84.37,84.48,991663.0,65.6656,65.7356,65.6422,65.7278,991663.0
2020-09-17 13:00:00,84.48,84.49,84.46,84.47,546882.0,65.7278,65.7356,65.7122,65.72,546882.0
2020-09-17 13:10:00,84.47,84.48,84.42,84.44,297385.0,65.72,65.7278,65.6811,65.6967,297385.0
2020-09-17 13:20:00,84.43,84.48,84.43,84.47,271998.0,65.6889,65.7278,65.6889,65.72,271998.0
2020-09-17 13:30:00,84.46,84.48,84.46,84.48,389644.0,65.7122,65.7278,65.7122,65.7278,389644.0
2020-09-17 13:40:00,84.48,84.53,84.47,84.53,222554.0,65.7278,65.7667,65.72,65.7667,222554.0
2020-09-17 13:50:00,84.52,84.53,84.48,84.49,104887.0,65.7589,65.7667,65.7278,65.7356,104887.0
2020-09-17 14:00:00,84.49,84.55,84.49,84.54,148189.0,65.7356,65.7823,65.7356,65.7745,148189.0
2020-09-17 14:10:00,84.53,84.55,84.53,84.54,155367.0,65.7667,65.7823,65.7667,65.7745,155367.0
2020-09-17 14:20:00,84.54,84.56,84.5,84.5,275320.0,65.7745,65.7901,65.7434,65.7434,275320.0
2020-09-17 14:30:00,84.5,84.52,84.48,84.51,157082.0,65.7434,65.7589,65.7278,65.7512,157082.0
2020-09-17 14:40:00,84.51,84.54,84.48,84.53,218446.0,65.7512,65.7745,65.7278,65.7667,218446.0
2020-09-17 14:50:00,84.53,84.55,84.52,84.53,167383.0,65.7667,65.7823,65.7589,65.7667,167383.0
2020-09-17 15:00:00,84.54,84.54,84.46,84.5,169321.0,65.7745,65.7745,65.7122,65.7434,169321.0
2020-09-17 15:10:00,84.5,84.56,84.49,84.52,506714.0,65.7434,65.7901,65.7356,65.7589,506714.0
2020-09-17 15:20:00,84.52,84.55,84.45,84.48,407331.0,65.7589,65.7823,65.7045,65.7278,407331.0
2020-09-17 15:30:00,84.47,84.56,84.46,84.55,929283.0,65.72,65.7901,65.7122,65.7823,929283.0
2020-09-17 15:40:00,84.55,84.57,84.5,84.55,389555.0,65.7823,65.7978,65.7434,65.7823,389555.0
2020-09-17 15:50:00,84.54,84.57,84.48,84.53,1496053.0,65.7745,65.7978,65.7278,65.7667,1496053.0
2020-09-18 09:30:00,84.67,84.69,84.54,84.56,602311.0,65.8756,65.8912,65.7745,65.7901,602311.0
2020-09-18 09:40:00,84.56,84.59,84.52,84.53,571578.0,65.7901,65.8134,65.7589,65.7667,571578.0
2020-09-18 09:50:00,84.53,84.58,84.5,84.56,455594.0,65.7667,65.8056,65.7434,65.7901,455594.0
2020-09-18 10:00:00,84.56,84.64,84.56,84.63,293813.0,65.7901,65.8523,65.7901,65.8445,293813.0
2020-09-18 10:10:00,84.62,84.65,84.6,84.62,368047.0,65.8367,65.8601,65.8212,65.8367,368047.0
2020-09-18 10:20:00,84.62,84.62,84.58,84.6,84605.0,65.8367,65.8367,65.8056,65.8212,84605.0
2020-09-18 10:30:00,84.59,84.6,84.55,84.55,260784.0,65.8134,65.8212,65.7823,65.7823,260784.0
2020-09-18 10:40:00,84.56,84.59,84.53,84.55,562903.0,65.7901,65.8134,65.7667,65.7823,562903.0
2020-09-18 10:50:00,84.56,84.56,84.48,84.5,303185.0,65.7901,65.7901,65.7278,65.7434,303185.0
2020-09-18 11:00:00,84.5,84.55,84.48,84.54,295783.0,65.7434,65.7823,65.7278,65.7745,295783.0
2020-09-18 11:10:00,84.55,84.55,84.46,84.46,509870.0,65.7823,65.7823,65.7122,65.7122,509870.0
2020-09-18 11:20:00,84.47,84.53,84.47,84.51,208389.0,65.72,65.7667,65.72,65.7512,208389.0
2020-09-18 11:30:00,84.51,84.51,84.42,84.45,331971.0,65.7512,65.7512,65.6811,65.7045,331971.0
2020-09-18 11:40:00,84.45,84.48,84.41,84.48,398445.0,65.7045,65.7278,65.6733,65.7278,398445.0
2020-09-18 11:50:00,84.48,84.51,84.47,84.48,316079.0,65.7278,65.7512,65.72,65.7278,316079.0
2020-09-18 12:00:00,84.48,84.54,84.47,84.53,292917.0,65.7278,65.7745,65.72,65.7667,292917.0
2020-09-18 12:10:00,84.53,84.55,84.47,84.48,106550.0,65.7667,65.7823,65.72,65.7278,106550.0
2020-09-18 12:20:00,84.48,84.48,84.44,84.46,210549.0,65.7278,65.7278,65.6967,65.7122,210549.0
2020-09-18 12:30:00,84.47,84.47,84.42,84.42,564864.0,65.72,65.72,65.6811,65.6811,564864.0
2020-09-18 12:40:00,84.42,84.43,84.38,84.39,999556.0,65.6811,65.6889,65.65,65.6578,999556.0
2020-09-18 12:50:00,84.39,84.4,84.36,84.38,1029698.0,65.6578,65.6656,65.6344,65.65,1029698.0
2020-09-18 13:00:00,84.38,84.38,84.35,84.36,411019.0,65.65,65.65,65.6267,65.6344,411019.0
2020-09-18 13:10:00,84.36,84.42,84.35,84.39,467838.0,65.6344,65.6811,65.6267,65.6578,467838.0
2020-09-18 13:20:00,84.39,84.4,84.29,84.3,313886.0,65.6578,65.6656,65.58,65.5878,313886.0
2020-09-18 13:30:00,84.3,84.33,84.25,84.31,1743882.0,65.5878,65.6111,65.5489,65.5955,1743882.0
2020-09-18 13:40:00,84.32,84.34,84.31,84.33,1325262.0,65.6033,65.6189,65.5955,65.6111,1325262.0
2020-09-18 13:50:00,84.33,84.33,84.31,84.33,748662.0,65.6111,65.6111,65.5955,65.6111,748662.0
2020-09-18 14:00:00,84.33,84.33,84.29,84.31,384352.0,65.6111,65.6111,65.58,65.5955,384352.0
2020-09-18 14:10:00,84.31,84.33,84.27,84.27,318569.0,65.5955,65.6111,65.5644,65.5644,318569.0
2020-09-18 14:20:00,84.27,84.36,84.27,84.33,367409.0,65.5644,65.6344,65.5644,65.6111,367409.0
2020-09-18 14:30:00,84.32,84.33,84.3,84.31,306872.0,65.6033,65.6111,65.5878,65.5955,306872.0
2020-09-18 14:40:00,84.31,84.32,84.27,84.28,597052.0,65.5955,65.6033,65.5644,65.5722,597052.0
2020-09-18 14:50:00,84.28,84.31,84.26,84.3,348494.0,65.5722,65.5955,65.5566,65.5878,348494.0
2020-09-18 15:00:00,84.31,84.34,84.3,84.31,431177.0,65.5955,65.6189,65.5878,65.5955,431177.0
2020-09-18 15:10:00,84.31,84.34,84.31,84.34,646683.0,65.5955,65.6189,65.5955,65.6189,646683.0
2020-09-18 15:20:00,84.34,84.39,84.32,84.39,615382.0,65.6189,65.6578,65.6033,65.6578,615382.0
2020-09-18 15:30:00,84.39,84.4,84.36,84.39,538821.0,65.6578,65.6656,65.6344,65.6578,538821.0
2020-09-18 15:40:00,84.39,84.39,84.32,84.33,659033.0,65.6578,65.6578,65.6033,65.6111,659033.0
2020-09-18 15:50:00,84.33,84.33,84.28,84.3,2095664.0,65.6111,65.6111,65.5722,65.5878,2095664.0
2020-09-21 09:30:00,83.93,84.03,83.77,83.78,1781664.0,65.2999,65.3777,65.1754,65.1832,1781664.0
2020-09-21 09:40:00,83.77,83.84,83.74,83.83,2042056.0,65.1754,65.2299,65.1521,65.2221,2042056.0
2020-09-21 09:50:00,83.83,83.83,83.73,83.73,1750556.0,65.2221,65.2221,65.1443,65.1443,1750556.0
2020-09-21 10:00:00,83.73,83.74,83.55,83.67,1388475.0,65.1443,65.1521,65.0042,65.0976,1388475.0
2020-09-21 10:10:00,83.66,83.73,83.58,83.58,1283743.0,65.0898,65.1443,65.0276,65.0276,1283743.0
2020-09-21 10:20:00,83.58,83.59,83.45,83.45,903018.0,65.0276,65.0354,64.9264,64.9264,903018.0
2020-09-21 10:30:00,83.46,83.5,83.43,83.43,978787.0,64.9342,64.9653,64.9109,64.9109,978787.0
2020-09-21 10:40:00,83.43,83.53,83.39,83.52,1284816.0,64.9109,64.9887,64.8798,64.9809,1284816.0
2020-09-21 10:50:00,83.52,83.58,83.5,83.54,1418456.0,64.9809,65.0276,64.9653,64.9965,1418456.0
2020-09-21 11:00:00,83.54,83.7,83.52,83.67,894502.0,64.9965,65.1209,64.9809,65.0976,894502.0
2020-09-21 11:10:00,83.66,83.67,83.49,83.51,607637.0,65.0898,65.0976,64.9576,64.9731,607637.0
2020-09-21 11:20:00,83.51,83.58,83.51,83.55,792223.0,64.9731,65.0276,64.9731,65.0042,792223.0
2020-09-21 11:30:00,83.55,83.57,83.45,83.53,608840.0,65.0042,65.0198,64.9264,64.9887,608840.0
2020-09-21 11:40:00,83.53,83.63,83.51,83.59,657156.0,64.9887,65.0665,64.9731,65.0354,657156.0
2020-09-21 11:50:00,83.59,83.66,83.58,83.65,357839.0,65.0354,65.0898,65.0276,65.082,357839.0
2020-09-21 12:00:00,83.65,83.78,83.64,83.73,752783.0,65.082,65.1832,65.0743,65.1443,752783.0
2020-09-21 12:10:00,83.73,83.74,83.67,83.72,781628.0,65.1443,65.1521,65.0976,65.1365,781628.0
2020-09-21 12:20:00,83.72,83.76,83.69,83.7,1014322.0,65.1365,65.1676,65.1132,65.1209,1014322.0
2020-09-21 12:30:00,83.7,83.71,83.6,83.61,740939.0,65.1209,65.1287,65.0431,65.0509,740939.0
2020-09-21 12:40:00,83.6,83.63,83.53,83.53,773772.0,65.0431,65.0665,64.9887,64.9887,773772.0
2020-09-21 12:50:00,83.54,83.55,83.49,83.52,409392.0,64.9965,65.0042,64.9576,64.9809,409392.0
2020-09-21 13:00:00,83.52,83.54,83.49,83.53,512963.0,64.9809,64.9965,64.9576,64.9887,512963.0
2020-09-21 13:10:00,83.53,83.58,83.52,83.56,778894.0,64.9887,65.0276,64.9809,65.012,778894.0
2020-09-21 13:20:00,83.56,83.6,83.55,83.59,799622.0,65.012,65.0431,65.0042,65.0354,799622.0
2020-09-21 13:30:00,83.6,83.63,83.59,83.61,333134.0,65.0431,65.0665,65.0354,65.0509,333134.0
2020-09-21 13:40:00,83.61,83.61,83.55,83.56,302963.0,65.0509,65.0509,65.0042,65.012,302963.0
2020-09-21 13:50:00,83.57,83.58,83.51,83.53,396239.0,65.0198,65.0276,64.9731,64.9887,396239.0
2020-09-21 14:00:00,83.53,83.53,83.44,83.48,527364.0,64.9887,64.9887,64.9187,64.9498,527364.0
2020-09-21 14:10:00,83.48,83.51,83.4,83.41,700380.0,64.9498,64.9731,64.8875,64.8953,700380.0
2020-09-21 14:20:00,83.42,83.46,83.41,83.44,329328.0,64.9031,64.9342,64.8953,64.9187,329328.0
2020-09-21 14:30:00,83.45,83.45,83.37,83.42,339281.0,64.9264,64.9264,64.8642,64.9031,339281.0
2020-09-21 14:40:00,83.41,83.47,83.4,83.44,449613.0,64.8953,64.942,64.8875,64.9187,449613.0
2020-09-21 14:50:00,83.45,83.57,83.44,83.54,541391.0,64.9264,65.0198,64.9187,64.9965,541391.0
2020-09-21 15:00:00,83.54,83.58,83.51,83.57,973240.0,64.9965,65.0276,64.9731,65.0198,973240.0
2020-09-21 15:10:00,83.58,83.58,83.48,83.5,483725.0,65.0276,65.0276,64.9498,64.9653,483725.0
2020-09-21 15:20:00,83.5,83.56,83.45,83.56,513172.0,64.9653,65.012,64.9264,65.012,513172.0
2020-09-21 15:30:00,83.56,83.58,83.55,83.56,710792.0,65.012,65.0276,65.0042,65.012,710792.0
2020-09-21 15:40:00,83.56,83.57,83.52,83.54,2348487.0,65.012,65.0198,64.9809,64.9965,2348487.0
2020-09-21 15:50:00,83.53,83.64,83.53,83.6,2234663.0,64.9887,65.0743,64.9887,65.0431,2234663.0
2020-09-22 09:30:00,83.71,83.74,83.65,83.7,1842391.0,65.1287,65.1521,65.082,65.1209,1842391.0
2020-09-22 09:40:00,83.69,83.7,83.66,83.67,2276505.0,65.1132,65.1209,65.0898,65.0976,2276505.0
2020-09-22 09:50:00,83.67,83.69,83.65,83.69,854425.0,65.0976,65.1132,65.082,65.1132,854425.0
2020-09-22 10:00:00,83.68,83.71,83.66,83.71,578136.0,65.1054,65.1287,65.0898,65.1287,578136.0
2020-09-22 10:10:00,83.71,83.71,83.68,83.69,259209.0,65.1287,65.1287,65.1054,65.1132,259209.0
2020-09-22 10:20:00,83.69,83.72,83.66,83.72,1411477.0,65.1132,65.1365,65.0898,65.1365,1411477.0
2020-09-22 10:30:00,83.72,83.75,83.71,83.74,730644.0,65.1365,65.1598,65.1287,65.1521,730644.0
2020-09-22 10:40:00,83.74,83.75,83.69,83.7,968618.0,65.1521,65.1598,65.1132,65.1209,968618.0
2020-09-22 10:50:00,83.7,83.72,83.64,83.65,525083.0,65.1209,65.1365,65.0743,65.082,525083.0
2020-09-22 11:00:00,83.66,83.67,83.54,83.55,700014.0,65.0898,65.0976,64.9965,65.0042,700014.0
2020-09-22 11:10:00,83.56,83.6,83.55,83.59,1191535.0,65.012,65.0431,65.0042,65.0354,1191535.0
2020-09-22 11:20:00,83.59,83.62,83.59,83.6,564572.0,65.0354,65.0587,65.0354,65.0431,564572.0
2020-09-22 11:30:00,83.6,83.65,83.58,83.64,1355226.0,65.0431,65.082,65.0276,65.0743,1355226.0
2020-09-22 11:40:00,83.65,83.67,83.59,83.61,1270761.0,65.082,65.0976,65.0354,65.0509,1270761.0
2020-09-22 11:50:00,83.61,83.61,83.53,83.57,1548006.0,65.0509,65.0509,64.9887,65.0198,1548006.0
2020-09-22 12:00:00,83.58,83.63,83.54,83.58,3883909.0,65.0276,65.0665,64.9965,65.0276,3883909.0
2020-09-22 12:10:00,83.57,83.6,83.56,83.56,1196997.0,65.0198,65.0431,65.012,65.012,1196997.0
2020-09-22 12:20:00,83.57,83.58,83.54,83.56,664624.0,65.0198,65.0276,64.9965,65.012,664624.0
2020-09-22 12:30:00,83.56,83.57,83.54,83.56,393732.0,65.012,65.0198,64.9965,65.012,393732.0
2020-09-22 12:40:00,83.56,83.56,83.53,83.54,360117.0,65.012,65.012,64.9887,64.9965,360117.0
2020-09-22 12:50:00,83.54,83.57,83.52,83.56,344059.0,64.9965,65.0198,64.9809,65.012,344059.0
2020-09-22 13:00:00,83.57,83.58,83.53,83.58,344041.0,65.0198,65.0276,64.9887,65.0276,344041.0
2020-09-22 13:10:00,83.57,83.63,83.57,83.63,445432.0,65.0198,65.0665,65.0198,65.0665,445432.0
2020-09-22 13:20:00,83.63,83.68,83.62,83.67,133274.0,65.0665,65.1054,65.0587,65.0976,133274.0
2020-09-22 13:30:00,83.67,83.71,83.64,83.7,637650.0,65.0976,65.1287,65.0743,65.1209,637650.0
2020-09-22 13:40:00,83.71,83.77,83.7,83.75,463997.0,65.1287,65.1754,65.1209,65.1598,463997.0
2020-09-22 13:50:00,83.76,83.77,83.72,83.75,880801.0,65.1676,65.1754,65.1365,65.1598,880801.0
2020-09-22 14:00:00,83.75,83.87,83.75,83.86,1424245.0,65.1598,65.2532,65.1598,65.2454,1424245.0
2020-09-22 14:10:00,83.86,83.87,83.81,83.84,1137698.0,65.2454,65.2532,65.2065,65.2299,1137698.0
2020-09-22 14:20:00,83.84,83.85,83.79,83.79,659750.0,65.2299,65.2377,65.191,65.191,659750.0
2020-09-22 14:30:00,83.79,83.8,83.74,83.76,832531.0,65.191,65.1988,65.1521,65.1676,832531.0
2020-09-22 14:40:00,83.76,83.79,83.75,83.79,326210.0,65.1676,65.191,65.1598,65.191,326210.0
2020-09-22 14:50:00,83.79,83.79,83.74,83.75,2095691.0,65.191,65.191,65.1521,65.1598,2095691.0
2020-09-22 15:00:00,83.75,83.78,83.73,83.78,440327.0,65.1598,65.1832,65.1443,65.1832,440327.0
2020-09-22 15:10:00,83.77,83.78,83.7,83.78,519504.0,65.1754,65.1832,65.1209,65.1832,519504.0
2020-09-22 15:20:00,83.77,83.83,83.77,83.81,294459.0,65.1754,65.2221,65.1754,65.2065,294459.0
2020-09-22 15:30:00,83.81,83.84,83.78,83.84,947422.0,65.2065,65.2299,65.1832,65.2299,947422.0
2020-09-22 15:40:00,83.83,83.87,83.83,83.87,830282.0,65.2221,65.2532,65.2221,65.2532,830282.0
2020-09-22 15:50:00,83.87,83.95,83.85,83.88,3118504.0,65.2532,65.3155,65.2377,65.261,3118504.0
2020-09-23 09:30:00,83.98,83.98,83.87,83.88,856406.0,65.3388,65.3388,65.2532,65.261,856406.0
2020-09-23 09:40:00,83.88,83.88,83.81,83.81,1099359.0,65.261,65.261,65.2065,65.2065,1099359.0
2020-09-23 09:50:00,83.81,83.82,83.68,83.68,1158930.0,65.2065,65.2143,65.1054,65.1054,1158930.0
2020-09-23 10:00:00,83.68,83.73,83.66,83.68,1284681.0,65.1054,65.1443,65.0898,65.1054,1284681.0
2020-09-23 10:10:00,83.68,83.72,83.65,83.65,1833698.0,65.1054,65.1365,65.082,65.082,1833698.0
2020-09-23 10:20:00,83.66,83.7,83.64,83.7,627337.0,65.0898,65.1209,65.0743,65.1209,627337.0
2020-09-23 10:30:00,83.7,83.7,83.59,83.63,525178.0,65.1209,65.1209,65.0354,65.0665,525178.0
2020-09-23 10:40:00,83.63,83.71,83.62,83.7,702882.0,65.0665,65.1287,65.0587,65.1209,702882.0
2020-09-23 10:50:00,83.7,83.7,83.61,83.62,729591.0,65.1209,65.1209,65.0509,65.0587,729591.0
2020-09-23 11:00:00,83.62,83.65,83.6,83.65,359654.0,65.0587,65.082,65.0431,65.082,359654.0
2020-09-23 11:10:00,83.65,83.67,83.63,83.66,443575.0,65.082,65.0976,65.0665,65.0898,443575.0
2020-09-23 11:20:00,83.66,83.67,83.6,83.61,238970.0,65.0898,65.0976,65.0431,65.0509,238970.0
2020-09-23 11:30:00,83.61,83.62,83.57,83.62,943907.0,65.0509,65.0587,65.0198,65.0587,943907.0
2020-09-23 11:40:00,83.62,83.62,83.57,83.57,520524.0,65.0587,65.0587,65.0198,65.0198,520524.0
2020-09-23 11:50:00,83.57,83.59,83.53,83.58,1131478.0,65.0198,65.0354,64.9887,65.0276,1131478.0
2020-09-23 12:00:00,83.57,83.6,83.54,83.58,509580.0,65.0198,65.0431,64.9965,65.0276,509580.0
2020-09-23 12:10:00,83.58,83.58,83.55,83.56,263553.0,65.0276,65.0276,65.0042,65.012,263553.0
2020-09-23 12:20:00,83.56,83.59,83.51,83.56,647324.0,65.012,65.0354,64.9731,65.012,647324.0
2020-09-23 12:30:00,83.56,83.6,83.52,83.59,496373.0,65.012,65.0431,64.9809,65.0354,496373.0
2020-09-23 12:40:00,83.59,83.62,83.59,83.59,535636.0,65.0354,65.0587,65.0354,65.0354,535636.0
2020-09-23 12:50:00,83.6,83.61,83.58,83.59,1077486.0,65.0431,65.0509,65.0276,65.0354,1077486.0
2020-09-23 13:00:00,83.59,83.6,83.54,83.55,404410.0,65.0354,65.0431,64.9965,65.0042,404410.0
2020-09-23 13:10:00,83.55,83.57,83.54,83.56,342145.0,65.0042,65.0198,64.9965,65.012,342145.0
2020-09-23 13:20:00,83.57,83.6,83.53,83.53,265173.0,65.0198,65.0431,64.9887,64.9887,265173.0
2020-09-23 13:30:00,83.53,83.54,83.49,83.5,585605.0,64.9887,64.9965,64.9576,64.9653,585605.0
2020-09-23 13:40:00,83.49,83.49,83.42,83.44,1865579.0,64.9576,64.9576,64.9031,64.9187,1865579.0
2020-09-23 13:50:00,83.44,83.44,83.35,83.4,1095750.0,64.9187,64.9187,64.8486,64.8875,1095750.0
2020-09-23 14:00:00,83.4,83.4,83.33,83.35,962896.0,64.8875,64.8875,64.8331,64.8486,962896.0
2020-09-23 14:10:00,83.36,83.36,83.17,83.18,846056.0,64.8564,64.8564,64.7086,64.7164,846056.0
2020-09-23 14:20:00,83.18,83.23,83.16,83.19,720173.0,64.7164,64.7553,64.7008,64.7242,720173.0
2020-09-23 14:30:00,83.19,83.26,83.16,83.24,660372.0,64.7242,64.7786,64.7008,64.7631,660372.0
2020-09-23 14:40:00,83.24,83.27,83.17,83.17,485417.0,64.7631,64.7864,64.7086,64.7086,485417.0
2020-09-23 14:50:00,83.17,83.21,83.1,83.1,863452.0,64.7086,64.7397,64.6541,64.6541,863452.0
2020-09-23 15:00:00,83.11,83.11,82.96,83.06,1216879.0,64.6619,64.6619,64.5452,64.623,1216879.0
2020-09-23 15:10:00,83.05,83.18,83.04,83.15,1343466.0,64.6152,64.7164,64.6074,64.693,1343466.0
2020-09-23 15:20:00,83.15,83.19,83.06,83.18,971053.0,64.693,64.7242,64.623,64.7164,971053.0
2020-09-23 15:30:00,83.18,83.23,83.09,83.13,1332139.0,64.7164,64.7553,64.6464,64.6775,1332139.0
2020-09-23 15:40:00,83.13,83.17,83.07,83.09,1363749.0,64.6775,64.7086,64.6308,64.6464,1363749.0
2020-09-23 15:50:00,83.09,83.1,83.02,83.06,3173275.0,64.6464,64.6541,64.5919,64.623,3173275.0
2020-09-24 09:30:00,82.87,82.88,82.56,82.65,2792747.0,64.4752,64.483,64.234,64.304,2792747.0
2020-09-24 09:40:00,82.65,82.94,82.61,82.93,2156781.0,64.304,64.5296,64.2729,64.5219,2156781.0
2020-09-24 09:50:00,82.92,83.0,82.84,82.88,1323316.0,64.5141,64.5763,64.4518,64.483,1323316.0
2020-09-24 10:00:00,82.88,83.07,82.87,83.03,1184999.0,64.483,64.6308,64.4752,64.5997,1184999.0
2020-09-24 10:10:00,83.03,83.07,82.95,83.05,1203162.0,64.5997,64.6308,64.5374,64.6152,1203162.0
2020-09-24 10:20:00,83.04,83.04,82.85,82.88,1230962.0,64.6074,64.6074,64.4596,64.483,1230962.0
2020-09-24 10:30:00,82.87,82.87,82.77,82.81,395561.0,64.4752,64.4752,64.3974,64.4285,395561.0
2020-09-24 10:40:00,82.81,82.85,82.75,82.81,1155109.0,64.4285,64.4596,64.3818,64.4285,1155109.0
2020-09-24 10:50:00,82.81,82.88,82.78,82.86,704872.0,64.4285,64.483,64.4052,64.4674,704872.0
2020-09-24 11:00:00,82.86,82.89,82.73,82.76,991828.0,64.4674,64.4907,64.3663,64.3896,991828.0
2020-09-24 11:10:00,82.76,82.89,82.74,82.8,746210.0,64.3896,64.4907,64.374,64.4207,746210.0
2020-09-24 11:20:00,82.81,82.92,82.79,82.91,277373.0,64.4285,64.5141,64.4129,64.5063,277373.0
2020-09-24 11:30:00,82.91,82.99,82.9,82.98,551544.0,64.5063,64.5685,64.4985,64.5608,551544.0
2020-09-24 11:40:00,82.99,83.04,82.97,82.99,622282.0,64.5685,64.6074,64.553,64.5685,622282.0
2020-09-24 11:50:00,83.0,83.11,83.0,83.1,392068.0,64.5763,64.6619,64.5763,64.6541,392068.0
2020-09-24 12:00:00,83.1,83.17,83.09,83.17,997760.0,64.6541,64.7086,64.6464,64.7086,997760.0
2020-09-24 12:10:00,83.17,83.24,83.09,83.1,1033390.0,64.7086,64.7631,64.6464,64.6541,1033390.0
2020-09-24 12:20:00,83.11,83.15,83.09,83.12,1233959.0,64.6619,64.693,64.6464,64.6697,1233959.0
2020-09-24 12:30:00,83.12,83.13,82.97,82.97,618072.0,64.6697,64.6775,64.553,64.553,618072.0
2020-09-24 12:40:00,82.97,83.0,82.96,82.99,348581.0,64.553,64.5763,64.5452,64.5685,348581.0
2020-09-24 12:50:00,82.98,83.06,82.95,83.05,486856.0,64.5608,64.623,64.5374,64.6152,486856.0
2020-09-24 13:00:00,83.05,83.1,83.05,83.06,790707.0,64.6152,64.6541,64.6152,64.623,790707.0
2020-09-24 13:10:00,83.07,83.28,83.06,83.2,1871834.0,64.6308,64.7942,64.623,64.7319,1871834.0
2020-09-24 13:20:00,83.21,83.32,83.2,83.3,589789.0,64.7397,64.8253,64.7319,64.8097,589789.0
2020-09-24 13:30:00,83.3,83.33,83.26,83.3,614485.0,64.8097,64.8331,64.7786,64.8097,614485.0
2020-09-24 13:40:00,83.3,83.34,83.28,83.28,702493.0,64.8097,64.8409,64.7942,64.7942,702493.0
2020-09-24 13:50:00,83.29,83.3,83.23,83.24,445474.0,64.802,64.8097,64.7553,64.7631,445474.0
2020-09-24 14:00:00,83.25,83.27,83.2,83.25,494606.0,64.7708,64.7864,64.7319,64.7708,494606.0
2020-09-24 14:10:00,83.25,83.26,83.13,83.15,495258.0,64.7708,64.7786,64.6775,64.693,495258.0
2020-09-24 14:20:00,83.15,83.21,83.12,83.16,197055.0,64.693,64.7397,64.6697,64.7008,197055.0
2020-09-24 14:30:00,83.16,83.22,83.14,83.21,184520.0,64.7008,64.7475,64.6853,64.7397,184520.0
2020-09-24 14:40:00,83.2,83.24,83.08,83.08,277744.0,64.7319,64.7631,64.6386,64.6386,277744.0
2020-09-24 14:50:00,83.08,83.1,82.97,82.97,493213.0,64.6386,64.6541,64.553,64.553,493213.0
2020-09-24 15:00:00,82.98,83.01,82.93,83.0,553755.0,64.5608,64.5841,64.5219,64.5763,553755.0
2020-09-24 15:10:00,83.0,83.06,82.97,82.99,446430.0,64.5763,64.623,64.553,64.5685,446430.0
2020-09-24 15:20:00,82.99,83.01,82.89,82.95,547036.0,64.5685,64.5841,64.4907,64.5374,547036.0
2020-09-24 15:30:00,82.95,83.03,82.91,83.02,743909.0,64.5374,64.5997,64.5063,64.5919,743909.0
2020-09-24 15:40:00,83.02,83.07,82.95,83.0,632738.0,64.5919,64.6308,64.5374,64.5763,632738.0
2020-09-24 15:50:00,83.0,83.19,82.98,83.09,2885343.0,64.5763,64.7242,64.5608,64.6464,2885343.0
2020-09-25 09:30:00,83.0,83.0,82.88,82.89,1271924.0,64.5763,64.5763,64.483,64.4907,1271924.0
2020-09-25 09:40:00,82.89,82.91,82.79,82.83,1027875.0,64.4907,64.5063,64.4129,64.4441,1027875.0
2020-09-25 09:50:00,82.83,82.9,82.79,82.9,692256.0,64.4441,64.4985,64.4129,64.4985,692256.0
2020-09-25 10:00:00,82.9,82.93,82.88,82.9,652064.0,64.4985,64.5219,64.483,64.4985,652064.0
2020-09-25 10:10:00,82.9,82.9,82.76,82.87,1102721.0,64.4985,64.4985,64.3896,64.4752,1102721.0
2020-09-25 10:20:00,82.87,82.92,82.85,82.89,2108969.0,64.4752,64.5141,64.4596,64.4907,2108969.0
2020-09-25 10:30:00,82.88,82.94,82.86,82.94,853892.0,64.483,64.5296,64.4674,64.5296,853892.0
2020-09-25 10:40:00,82.94,82.99,82.9,82.91,1456375.0,64.5296,64.5685,64.4985,64.5063,1456375.0
2020-09-25 10:50:00,82.91,82.95,82.91,82.95,469589.0,64.5063,64.5374,64.5063,64.5374,469589.0
2020-09-25 11:00:00,82.95,82.99,82.93,82.95,1648766.0,64.5374,64.5685,64.5219,64.5374,1648766.0
2020-09-25 11:10:00,82.95,83.01,82.94,83.01,626111.0,64.5374,64.5841,64.5296,64.5841,626111.0
2020-09-25 11:20:00,83.01,83.06,82.99,83.01,535036.0,64.5841,64.623,64.5685,64.5841,535036.0
2020-09-25 11:30:00,83.01,83.07,83.0,83.03,500969.0,64.5841,64.6308,64.5763,64.5997,500969.0
2020-09-25 11:40:00,83.04,83.05,82.95,82.95,416513.0,64.6074,64.6152,64.5374,64.5374,416513.0
2020-09-25 11:50:00,82.95,82.98,82.95,82.95,372914.0,64.5374,64.5608,64.5374,64.5374,372914.0
2020-09-25 12:00:00,82.95,83.07,82.95,83.06,228902.0,64.5374,64.6308,64.5374,64.623,228902.0
2020-09-25 12:10:00,83.06,83.08,82.93,82.94,886196.0,64.623,64.6386,64.5219,64.5296,886196.0
2020-09-25 12:20:00,82.94,83.0,82.94,82.98,432542.0,64.5296,64.5763,64.5296,64.5608,432542.0
2020-09-25 12:30:00,82.98,82.99,82.92,82.94,809644.0,64.5608,64.5685,64.5141,64.5296,809644.0
2020-09-25 12:40:00,82.94,82.99,82.93,82.95,587367.0,64.5296,64.5685,64.5219,64.5374,587367.0
2020-09-25 12:50:00,82.95,82.99,82.94,82.99,386945.0,64.5374,64.5685,64.5296,64.5685,386945.0
2020-09-25 13:00:00,82.98,83.01,82.97,82.98,241874.0,64.5608,64.5841,64.553,64.5608,241874.0
2020-09-25 13:10:00,82.98,83.03,82.98,82.99,348233.0,64.5608,64.5997,64.5608,64.5685,348233.0
2020-09-25 13:20:00,82.99,83.02,82.98,83.0,262088.0,64.5685,64.5919,64.5608,64.5763,262088.0
2020-09-25 13:30:00,83.0,83.06,83.0,83.01,741421.0,64.5763,64.623,64.5763,64.5841,741421.0
2020-09-25 13:40:00,83.02,83.06,83.01,83.03,714692.0,64.5919,64.623,64.5841,64.5997,714692.0
2020-09-25 13:50:00,83.03,83.05,83.01,83.03,565521.0,64.5997,64.6152,64.5841,64.5997,565521.0
2020-09-25 14:00:00,83.03,83.06,83.02,83.06,453659.0,64.5997,64.623,64.5919,64.623,453659.0
2020-09-25 14:10:00,83.06,83.1,83.05,83.09,491405.0,64.623,64.6541,64.6152,64.6464,491405.0
2020-09-25 14:20:00,83.09,83.1,83.06,83.07,360588.0,64.6464,64.6541,64.623,64.6308,360588.0
2020-09-25 14:30:00,83.06,83.12,83.05,83.09,888603.0,64.623,64.6697,64.6152,64.6464,888603.0
2020-09-25 14:40:00,83.09,83.09,83.05,83.06,217879.0,64.6464,64.6464,64.6152,64.623,217879.0
2020-09-25 14:50:00,83.06,83.1,83.05,83.08,356231.0,64.623,64.6541,64.6152,64.6386,356231.0
2020-09-25 15:00:00,83.09,83.14,83.07,83.14,505348.0,64.6464,64.6853,64.6308,64.6853,505348.0
2020-09-25 15:10:00,83.14,83.16,83.05,83.08,1589592.0,64.6853,64.7008,64.6152,64.6386,1589592.0
2020-09-25 15:20:00,83.08,83.11,83.07,83.07,638197.0,64.6386,64.6619,64.6308,64.6308,638197.0
2020-09-25 15:30:00,83.07,83.07,82.94,82.95,702711.0,64.6308,64.6308,64.5296,64.5374,702711.0
2020-09-25 15:40:00,82.95,82.98,82.92,82.93,903007.0,64.5374,64.5608,64.5141,64.5219,903007.0
2020-09-25 15:50:00,82.93,82.97,82.9,82.95,1550794.0,64.5219,64.553,64.4985,64.5374,1550794.0
2020-09-28 09:30:00,83.38,83.44,83.29,83.31,553726.0,64.872,64.9187,64.802,64.8175,553726.0
2020-09-28 09:40:00,83.31,83.35,83.23,83.25,658582.0,64.8175,64.8486,64.7553,64.7708,658582.0
2020-09-28 09:50:00,83.25,83.31,83.19,83.29,596027.0,64.7708,64.8175,64.7242,64.802,596027.0
2020-09-28 10:00:00,83.29,83.34,83.27,83.32,683750.0,64.802,64.8409,64.7864,64.8253,683750.0
2020-09-28 10:10:00,83.32,83.45,83.32,83.45,1187998.0,64.8253,64.9264,64.8253,64.9264,1187998.0
2020-09-28 10:20:00,83.45,83.6,83.44,83.56,1168346.0,64.9264,65.0431,64.9187,65.012,1168346.0
2020-09-28 10:30:00,83.56,83.62,83.49,83.51,518091.0,65.012,65.0587,64.9576,64.9731,518091.0
2020-09-28 10:40:00,83.51,83.54,83.46,83.48,415359.0,64.9731,64.9965,64.9342,64.9498,415359.0
2020-09-28 10:50:00,83.48,83.49,83.39,83.4,443413.0,64.9498,64.9576,64.8798,64.8875,443413.0
2020-09-28 11:00:00,83.4,83.46,83.38,83.44,1089809.0,64.8875,64.9342,64.872,64.9187,1089809.0
2020-09-28 11:10:00,83.45,83.46,83.42,83.44,520736.0,64.9264,64.9342,64.9031,64.9187,520736.0
2020-09-28 11:20:00,83.44,83.47,83.4,83.47,696938.0,64.9187,64.942,64.8875,64.942,696938.0
2020-09-28 11:30:00,83.46,83.49,83.44,83.48,117480.0,64.9342,64.9576,64.9187,64.9498,117480.0
2020-09-28 11:40:00,83.48,83.49,83.42,83.43,113105.0,64.9498,64.9576,64.9031,64.9109,113105.0
2020-09-28 11:50:00,83.44,83.47,83.43,83.45,146102.0,64.9187,64.942,64.9109,64.9264,146102.0
2020-09-28 12:00:00,83.45,83.47,83.42,83.44,177644.0,64.9264,64.942,64.9031,64.9187,177644.0
2020-09-28 12:10:00,83.44,83.46,83.38,83.39,601766.0,64.9187,64.9342,64.872,64.8798,601766.0
2020-09-28 12:20:00,83.4,83.4,83.37,83.38,335150.0,64.8875,64.8875,64.8642,64.872,335150.0
2020-09-28 12:30:00,83.39,83.42,83.37,83.4,231884.0,64.8798,64.9031,64.8642,64.8875,231884.0
2020-09-28 12:40:00,83.4,83.46,83.4,83.45,335090.0,64.8875,64.9342,64.8875,64.9264,335090.0
2020-09-28 12:50:00,83.45,83.47,83.44,83.47,269593.0,64.9264,64.942,64.9187,64.942,269593.0
2020-09-28 13:00:00,83.47,83.47,83.41,83.42,881974.0,64.942,64.942,64.8953,64.9031,881974.0
2020-09-28 13:10:00,83.43,83.44,83.42,83.42,127175.0,64.9109,64.9187,64.9031,64.9031,127175.0
2020-09-28 13:20:00,83.42,83.45,83.42,83.43,136337.0,64.9031,64.9264,64.9031,64.9109,136337.0
2020-09-28 13:30:00,83.44,83.52,83.43,83.51,174893.0,64.9187,64.9809,64.9109,64.9731,174893.0
2020-09-28 13:40:00,83.52,83.53,83.49,83.53,166766.0,64.9809,64.9887,64.9576,64.9887,166766.0
2020-09-28 13:50:00,83.52,83.57,83.52,83.54,339267.0,64.9809,65.0198,64.9809,64.9965,339267.0
2020-09-28 14:00:00,83.54,83.55,83.51,83.55,304255.0,64.9965,65.0042,64.9731,65.0042,304255.0
2020-09-28 14:10:00,83.55,83.56,83.51,83.53,269617.0,65.0042,65.012,64.9731,64.9887,269617.0
2020-09-28 14:20:00,83.53,83.54,83.49,83.52,142681.0,64.9887,64.9965,64.9576,64.9809,142681.0
2020-09-28 14:30:00,83.52,83.55,83.51,83.55,155337.0,64.9809,65.0042,64.9731,65.0042,155337.0
2020-09-28 14:40:00,83.55,83.56,83.52,83.54,253982.0,65.0042,65.012,64.9809,64.9965,253982.0
2020-09-28 14:50:00,83.54,83.56,83.53,83.55,142653.0,64.9965,65.012,64.9887,65.0042,142653.0
2020-09-28 15:00:00,83.55,83.56,83.52,83.53,219849.0,65.0042,65.012,64.9809,64.9887,219849.0
2020-09-28 15:10:00,83.53,83.56,83.52,83.54,480974.0,64.9887,65.012,64.9809,64.9965,480974.0
2020-09-28 15:20:00,83.54,83.55,83.51,83.55,350243.0,64.9965,65.0042,64.9731,65.0042,350243.0
2020-09-28 15:30:00,83.55,83.55,83.47,83.51,186984.0,65.0042,65.0042,64.942,64.9731,186984.0
2020-09-28 15:40:00,83.52,83.55,83.49,83.5,891159.0,64.9809,65.0042,64.9576,64.9653,891159.0
2020-09-28 15:50:00,83.49,83.52,83.44,83.5,1904231.0,64.9576,64.9809,64.9187,64.9653,1904231.0
2020-09-29 09:30:00,83.56,83.57,83.48,83.54,324694.0,65.012,65.0198,64.9498,64.9965,324694.0
2020-09-29 09:40:00,83.53,83.54,83.43,83.47,550082.0,64.9887,64.9965,64.9109,64.942,550082.0
2020-09-29 09:50:00,83.47,83.49,83.38,83.41,1248683.0,64.942,64.9576,64.872,64.8953,1248683.0
2020-09-29 10:00:00,83.41,83.46,83.38,83.44,905417.0,64.8953,64.9342,64.872,64.9187,905417.0
2020-09-29 10:10:00,83.44,83.47,83.42,83.47,561208.0,64.9187,64.942,64.9031,64.942,561208.0
2020-09-29 10:20:00,83.47,83.51,83.44,83.5,524319.0,64.942,64.9731,64.9187,64.9653,524319.0
2020-09-29 10:30:00,83.5,83.51,83.4,83.42,631605.0,64.9653,64.9731,64.8875,64.9031,631605.0
2020-09-29 10:40:00,83.42,83.43,83.38,83.42,471674.0,64.9031,64.9109,64.872,64.9031,471674.0
2020-09-29 10:50:00,83.42,83.43,83.36,83.36,199334.0,64.9031,64.9109,64.8564,64.8564,199334.0
2020-09-29 11:00:00,83.35,83.38,83.3,83.31,949751.0,64.8486,64.872,64.8097,64.8175,949751.0
2020-09-29 11:10:00,83.31,83.33,83.29,83.31,303020.0,64.8175,64.8331,64.802,64.8175,303020.0
2020-09-29 11:20:00,83.31,83.35,83.3,83.31,527186.0,64.8175,64.8486,64.8097,64.8175,527186.0
2020-09-29 11:30:00,83.31,83.38,83.3,83.37,364226.0,64.8175,64.872,64.8097,64.8642,364226.0
2020-09-29 11:40:00,83.36,83.36,83.29,83.31,340050.0,64.8564,64.8564,64.802,64.8175,340050.0
2020-09-29 11:50:00,83.31,83.35,83.29,83.32,223350.0,64.8175,64.8486,64.802,64.8253,223350.0
2020-09-29 12:00:00,83.32,83.35,83.29,83.34,775603.0,64.8253,64.8486,64.802,64.8409,775603.0
2020-09-29 12:10:00,83.34,83.38,83.33,83.38,332136.0,64.8409,64.872,64.8331,64.872,332136.0
2020-09-29 12:20:00,83.38,83.4,83.37,83.39,506157.0,64.872,64.8875,64.8642,64.8798,506157.0
2020-09-29 12:30:00,83.39,83.41,83.36,83.4,197570.0,64.8798,64.8953,64.8564,64.8875,197570.0
2020-09-29 12:40:00,83.4,83.41,83.38,83.4,128985.0,64.8875,64.8953,64.872,64.8875,128985.0
2020-09-29 12:50:00,83.4,83.42,83.39,83.41,93859.0,64.8875,64.9031,64.8798,64.8953,93859.0
2020-09-29 13:00:00,83.41,83.42,83.36,83.37,132612.0,64.8953,64.9031,64.8564,64.8642,132612.0
2020-09-29 13:10:00,83.37,83.4,83.35,83.4,253770.0,64.8642,64.8875,64.8486,64.8875,253770.0
2020-09-29 13:20:00,83.4,83.44,83.39,83.44,183457.0,64.8875,64.9187,64.8798,64.9187,183457.0
2020-09-29 13:30:00,83.44,83.45,83.42,83.44,178731.0,64.9187,64.9264,64.9031,64.9187,178731.0
2020-09-29 13:40:00,83.44,83.46,83.43,83.45,207065.0,64.9187,64.9342,64.9109,64.9264,207065.0
2020-09-29 13:50:00,83.45,83.52,83.45,83.5,394279.0,64.9264,64.9809,64.9264,64.9653,394279.0
2020-09-29 14:00:00,83.5,83.55,83.5,83.55,247803.0,64.9653,65.0042,64.9653,65.0042,247803.0
2020-09-29 14:10:00,83.55,83.59,83.54,83.58,809914.0,65.0042,65.0354,64.9965,65.0276,809914.0
2020-09-29 14:20:00,83.58,83.59,83.54,83.59,310951.0,65.0276,65.0354,64.9965,65.0354,310951.0
2020-09-29 14:30:00,83.59,83.61,83.56,83.58,293626.0,65.0354,65.0509,65.012,65.0276,293626.0
2020-09-29 14:40:00,83.58,83.6,83.57,83.58,214432.0,65.0276,65.0431,65.0198,65.0276,214432.0
2020-09-29 14:50:00,83.58,83.59,83.56,83.58,372874.0,65.0276,65.0354,65.012,65.0276,372874.0
2020-09-29 15:00:00,83.58,83.59,83.55,83.59,488686.0,65.0276,65.0354,65.0042,65.0354,488686.0
2020-09-29 15:10:00,83.59,83.61,83.58,83.59,844382.0,65.0354,65.0509,65.0276,65.0354,844382.0
2020-09-29 15:20:00,83.59,83.6,83.55,83.57,506554.0,65.0354,65.0431,65.0042,65.0198,506554.0
2020-09-29 15:30:00,83.57,83.58,83.5,83.51,262400.0,65.0198,65.0276,64.9653,64.9731,262400.0
2020-09-29 15:40:00,83.51,83.53,83.51,83.53,375329.0,64.9731,64.9887,64.9731,64.9887,375329.0
2020-09-29 15:50:00,83.52,83.56,83.51,83.54,1210635.0,64.9809,65.012,64.9731,64.9965,1210635.0
2020-09-30 09:30:00,83.56,83.69,83.54,83.67,850225.0,65.012,65.1132,64.9965,65.0976,850225.0
2020-09-30 09:40:00,83.67,83.71,83.65,83.7,403912.0,65.0976,65.1287,65.082,65.1209,403912.0
2020-09-30 09:50:00,83.7,83.77,83.69,83.77,526529.0,65.1209,65.1754,65.1132,65.1754,526529.0
2020-09-30 10:00:00,83.76,83.88,83.76,83.86,568077.0,65.1676,65.261,65.1676,65.2454,568077.0
2020-09-30 10:10:00,83.86,83.91,83.85,83.88,517867.0,65.2454,65.2843,65.2377,65.261,517867.0
2020-09-30 10:20:00,83.88,83.92,83.87,83.88,145022.0,65.261,65.2921,65.2532,65.261,145022.0
2020-09-30 10:30:00,83.89,83.99,83.89,83.99,1095757.0,65.2688,65.3466,65.2688,65.3466,1095757.0
2020-09-30 10:40:00,83.99,84.03,83.97,84.02,1103561.0,65.3466,65.3777,65.331,65.3699,1103561.0
2020-09-30 10:50:00,84.02,84.03,83.96,83.96,480694.0,65.3699,65.3777,65.3232,65.3232,480694.0
2020-09-30 11:00:00,83.96,83.97,83.92,83.92,572549.0,65.3232,65.331,65.2921,65.2921,572549.0
2020-09-30 11:10:00,83.93,83.93,83.91,83.92,944616.0,65.2999,65.2999,65.2843,65.2921,944616.0
2020-09-30 11:20:00,83.92,83.96,83.89,83.95,815917.0,65.2921,65.3232,65.2688,65.3155,815917.0
2020-09-30 11:30:00,83.95,83.96,83.91,83.92,469511.0,65.3155,65.3232,65.2843,65.2921,469511.0
2020-09-30 11:40:00,83.92,83.92,83.87,83.91,786023.0,65.2921,65.2921,65.2532,65.2843,786023.0
2020-09-30 11:50:00,83.91,83.91,83.89,83.91,279439.0,65.2843,65.2843,65.2688,65.2843,279439.0
2020-09-30 12:00:00,83.91,83.95,83.89,83.94,798630.0,65.2843,65.3155,65.2688,65.3077,798630.0
2020-09-30 12:10:00,83.94,83.98,83.92,83.96,188070.0,65.3077,65.3388,65.2921,65.3232,188070.0
2020-09-30 12:20:00,83.97,83.98,83.96,83.97,447510.0,65.331,65.3388,65.3232,65.331,447510.0
2020-09-30 12:30:00,83.97,83.98,83.95,83.96,172129.0,65.331,65.3388,65.3155,65.3232,172129.0
2020-09-30 12:40:00,83.95,83.96,83.94,83.95,365010.0,65.3155,65.3232,65.3077,65.3155,365010.0
2020-09-30 12:50:00,83.95,83.96,83.92,83.96,257053.0,65.3155,65.3232,65.2921,65.3232,257053.0
2020-09-30 13:00:00,83.96,83.96,83.89,83.91,245787.0,65.3232,65.3232,65.2688,65.2843,245787.0
2020-09-30 13:10:00,83.91,83.96,83.9,83.95,219319.0,65.2843,65.3232,65.2766,65.3155,219319.0
2020-09-30 13:20:00,83.95,84.0,83.93,83.98,242905.0,65.3155,65.3544,65.2999,65.3388,242905.0
2020-09-30 13:30:00,83.98,84.0,83.96,83.97,601998.0,65.3388,65.3544,65.3232,65.331,601998.0
2020-09-30 13:40:00,83.98,84.01,83.96,84.01,467066.0,65.3388,65.3621,65.3232,65.3621,467066.0
2020-09-30 13:50:00,84.01,84.01,83.97,83.98,336443.0,65.3621,65.3621,65.331,65.3388,336443.0
2020-09-30 14:00:00,83.98,84.03,83.97,84.03,354881.0,65.3388,65.3777,65.331,65.3777,354881.0
2020-09-30 14:10:00,84.03,84.03,83.98,84.0,372375.0,65.3777,65.3777,65.3388,65.3544,372375.0
2020-09-30 14:20:00,84.0,84.03,83.85,83.94,844818.0,65.3544,65.3777,65.2377,65.3077,844818.0
2020-09-30 14:30:00,83.94,83.94,83.85,83.85,1366683.0,65.3077,65.3077,65.2377,65.2377,1366683.0
2020-09-30 14:40:00,83.85,83.89,83.73,83.75,1035351.0,65.2377,65.2688,65.1443,65.1598,1035351.0
2020-09-30 14:50:00,83.75,83.87,83.72,83.87,1368202.0,65.1598,65.2532,65.1365,65.2532,1368202.0
2020-09-30 15:00:00,83.86,83.89,83.79,83.86,1084128.0,65.2454,65.2688,65.191,65.2454,1084128.0
2020-09-30 15:10:00,83.86,83.86,83.7,83.73,730599.0,65.2454,65.2454,65.1209,65.1443,730599.0
2020-09-30 15:20:00,83.74,83.83,83.67,83.8,721217.0,65.1521,65.2221,65.0976,65.1988,721217.0
2020-09-30 15:30:00,83.8,83.82,83.73,83.81,480601.0,65.1988,65.2143,65.1443,65.2065,480601.0
2020-09-30 15:40:00,83.8,83.98,83.79,83.97,1230647.0,65.1988,65.3388,65.191,65.331,1230647.0
2020-09-30 15:50:00,83.97,83.98,83.89,83.9,1804207.0,65.331,65.3388,65.2688,65.2766,1804207.0
2020-10-01 09:30:00,83.79,83.82,83.74,83.78,1568486.0,65.4689,65.4923,65.4298,65.4611,1568486.0
2020-10-01 09:40:00,83.78,83.8,83.72,83.79,2567609.0,65.4611,65.4767,65.4142,65.4689,2567609.0
2020-10-01 09:50:00,83.79,83.79,83.73,83.74,514176.0,65.4689,65.4689,65.422,65.4298,514176.0
2020-10-01 10:00:00,83.74,83.75,83.7,83.71,761439.0,65.4298,65.4377,65.3986,65.4064,761439.0
2020-10-01 10:10:00,83.71,83.74,83.7,83.73,974403.0,65.4064,65.4298,65.3986,65.422,974403.0
2020-10-01 10:20:00,83.73,83.75,83.71,83.73,680677.0,65.422,65.4377,65.4064,65.422,680677.0
2020-10-01 10:30:00,83.74,83.79,83.72,83.78,405907.0,65.4298,65.4689,65.4142,65.4611,405907.0
2020-10-01 10:40:00,83.79,83.8,83.77,83.8,445491.0,65.4689,65.4767,65.4533,65.4767,445491.0
2020-10-01 10:50:00,83.79,83.81,83.78,83.81,513179.0,65.4689,65.4845,65.4611,65.4845,513179.0
2020-10-01 11:00:00,83.81,83.83,83.79,83.8,375585.0,65.4845,65.5002,65.4689,65.4767,375585.0
2020-10-01 11:10:00,83.8,83.85,83.8,83.82,436321.0,65.4767,65.5158,65.4767,65.4923,436321.0
2020-10-01 11:20:00,83.83,83.87,83.82,83.87,324246.0,65.5002,65.5314,65.4923,65.5314,324246.0
2020-10-01 11:30:00,83.87,83.88,83.85,83.87,191753.0,65.5314,65.5392,65.5158,65.5314,191753.0
2020-10-01 11:40:00,83.88,83.89,83.86,83.86,186727.0,65.5392,65.547,65.5236,65.5236,186727.0
2020-10-01 11:50:00,83.87,83.89,83.86,83.87,816902.0,65.5314,65.547,65.5236,65.5314,816902.0
2020-10-01 12:00:00,83.87,83.87,83.8,83.82,1906089.0,65.5314,65.5314,65.4767,65.4923,1906089.0
2020-10-01 12:10:00,83.82,83.82,83.77,83.82,564229.0,65.4923,65.4923,65.4533,65.4923,564229.0
2020-10-01 12:20:00,83.81,83.84,83.81,83.84,163924.0,65.4845,65.508,65.4845,65.508,163924.0
2020-10-01 12:30:00,83.84,83.84,83.81,83.83,260302.0,65.508,65.508,65.4845,65.5002,260302.0
2020-10-01 12:40:00,83.83,83.85,83.82,83.83,288115.0,65.5002,65.5158,65.4923,65.5002,288115.0
2020-10-01 12:50:00,83.84,83.84,83.8,83.82,189062.0,65.508,65.508,65.4767,65.4923,189062.0
2020-10-01 13:00:00,83.82,83.83,83.79,83.82,294047.0,65.4923,65.5002,65.4689,65.4923,294047.0
2020-10-01 13:10:00,83.82,83.83,83.78,83.81,215039.0,65.4923,65.5002,65.4611,65.4845,215039.0
2020-10-01 13:20:00,83.81,83.83,83.79,83.8,240713.0,65.4845,65.5002,65.4689,65.4767,240713.0
2020-10-01 13:30:00,83.8,83.82,83.79,83.81,310468.0,65.4767,65.4923,65.4689,65.4845,310468.0
2020-10-01 13:40:00,83.81,83.84,83.8,83.82,607579.0,65.4845,65.508,65.4767,65.4923,607579.0
2020-10-01 13:50:00,83.82,83.83,83.77,83.78,394265.0,65.4923,65.5002,65.4533,65.4611,394265.0
2020-10-01 14:00:00,83.77,83.81,83.7,83.72,1220354.0,65.4533,65.4845,65.3986,65.4142,1220354.0
2020-10-01 14:10:00,83.72,83.77,83.7,83.76,844332.0,65.4142,65.4533,65.3986,65.4455,844332.0
2020-10-01 14:20:00,83.76,83.82,83.75,83.81,339088.0,65.4455,65.4923,65.4377,65.4845,339088.0
2020-10-01 14:30:00,83.81,83.82,83.79,83.79,233323.0,65.4845,65.4923,65.4689,65.4689,233323.0
2020-10-01 14:40:00,83.8,83.82,83.77,83.8,243329.0,65.4767,65.4923,65.4533,65.4767,243329.0
2020-10-01 14:50:00,83.79,83.82,83.77,83.78,267689.0,65.4689,65.4923,65.4533,65.4611,267689.0
2020-10-01 15:00:00,83.78,83.78,83.75,83.77,396986.0,65.4611,65.4611,65.4377,65.4533,396986.0
2020-10-01 15:10:00,83.77,83.78,83.74,83.75,553578.0,65.4533,65.4611,65.4298,65.4377,553578.0
2020-10-01 15:20:00,83.75,83.76,83.7,83.7,632234.0,65.4377,65.4455,65.3986,65.3986,632234.0
2020-10-01 15:30:00,83.7,83.75,83.69,83.75,594830.0,65.3986,65.4377,65.3908,65.4377,594830.0
2020-10-01 15:40:00,83.75,83.8,83.74,83.79,705004.0,65.4377,65.4767,65.4298,65.4689,705004.0
2020-10-01 15:50:00,83.8,83.83,83.77,83.82,2083172.0,65.4767,65.5002,65.4533,65.4923,2083172.0
2020-10-02 09:30:00,83.28,83.77,83.28,83.75,1106803.0,65.0704,65.4533,65.0704,65.4377,1106803.0
2020-10-02 09:40:00,83.75,83.75,83.61,83.65,1524688.0,65.4377,65.4377,65.3283,65.3595,1524688.0
2020-10-02 09:50:00,83.65,83.66,83.55,83.62,1044518.0,65.3595,65.3673,65.2814,65.3361,1044518.0
2020-10-02 10:00:00,83.62,83.7,83.6,83.66,724928.0,65.3361,65.3986,65.3204,65.3673,724928.0
2020-10-02 10:10:00,83.66,83.69,83.61,83.64,410404.0,65.3673,65.3908,65.3283,65.3517,410404.0
2020-10-02 10:20:00,83.65,83.66,83.58,83.62,223814.0,65.3595,65.3673,65.3048,65.3361,223814.0
2020-10-02 10:30:00,83.62,83.63,83.58,83.59,219607.0,65.3361,65.3439,65.3048,65.3126,219607.0
2020-10-02 10:40:00,83.59,83.62,83.55,83.6,526624.0,65.3126,65.3361,65.2814,65.3204,526624.0
2020-10-02 10:50:00,83.61,83.62,83.57,83.61,288451.0,65.3283,65.3361,65.297,65.3283,288451.0
2020-10-02 11:00:00,83.6,83.67,83.58,83.64,673986.0,65.3204,65.3751,65.3048,65.3517,673986.0
2020-10-02 11:10:00,83.63,83.65,83.61,83.65,184005.0,65.3439,65.3595,65.3283,65.3595,184005.0
2020-10-02 11:20:00,83.65,83.67,83.63,83.65,129235.0,65.3595,65.3751,65.3439,65.3595,129235.0
2020-10-02 11:30:00,83.65,83.66,83.62,83.64,413787.0,65.3595,65.3673,65.3361,65.3517,413787.0
2020-10-02 11:40:00,83.63,83.64,83.6,83.61,242671.0,65.3439,65.3517,65.3204,65.3283,242671.0
2020-10-02 11:50:00,83.61,83.61,83.52,83.55,290326.0,65.3283,65.3283,65.2579,65.2814,290326.0
2020-10-02 12:00:00,83.54,83.59,83.49,83.59,473191.0,65.2736,65.3126,65.2345,65.3126,473191.0
2020-10-02 12:10:00,83.59,83.7,83.58,83.7,1089108.0,65.3126,65.3986,65.3048,65.3986,1089108.0
2020-10-02 12:20:00,83.7,83.75,83.7,83.74,864597.0,65.3986,65.4377,65.3986,65.4298,864597.0
2020-10-02 12:30:00,83.74,83.77,83.71,83.77,303880.0,65.4298,65.4533,65.4064,65.4533,303880.0
2020-10-02 12:40:00,83.76,83.79,83.74,83.75,823118.0,65.4455,65.4689,65.4298,65.4377,823118.0
2020-10-02 12:50:00,83.75,83.77,83.72,83.76,276452.0,65.4377,65.4533,65.4142,65.4455,276452.0
2020-10-02 13:00:00,83.75,83.78,83.73,83.75,441529.0,65.4377,65.4611,65.422,65.4377,441529.0
2020-10-02 13:10:00,83.75,83.79,83.73,83.78,474877.0,65.4377,65.4689,65.422,65.4611,474877.0
2020-10-02 13:20:00,83.78,83.81,83.78,83.81,103862.0,65.4611,65.4845,65.4611,65.4845,103862.0
2020-10-02 13:30:00,83.81,83.81,83.76,83.79,130564.0,65.4845,65.4845,65.4455,65.4689,130564.0
2020-10-02 13:40:00,83.79,83.79,83.7,83.73,959702.0,65.4689,65.4689,65.3986,65.422,959702.0
2020-10-02 13:50:00,83.73,83.74,83.7,83.72,558261.0,65.422,65.4298,65.3986,65.4142,558261.0
2020-10-02 14:00:00,83.72,83.8,83.71,83.8,246595.0,65.4142,65.4767,65.4064,65.4767,246595.0
2020-10-02 14:10:00,83.8,83.81,83.77,83.81,206522.0,65.4767,65.4845,65.4533,65.4845,206522.0
2020-10-02 14:20:00,83.81,83.81,83.8,83.81,137976.0,65.4845,65.4845,65.4767,65.4845,137976.0
2020-10-02 14:30:00,83.81,83.81,83.77,83.8,445827.0,65.4845,65.4845,65.4533,65.4767,445827.0
2020-10-02 14:40:00,83.8,83.81,83.78,83.81,374832.0,65.4767,65.4845,65.4611,65.4845,374832.0
2020-10-02 14:50:00,83.81,83.83,83.78,83.83,392552.0,65.4845,65.5002,65.4611,65.5002,392552.0
2020-10-02 15:00:00,83.83,83.85,83.81,83.84,313145.0,65.5002,65.5158,65.4845,65.508,313145.0
2020-10-02 15:10:00,83.85,83.87,83.78,83.84,537565.0,65.5158,65.5314,65.4611,65.508,537565.0
2020-10-02 15:20:00,83.85,83.87,83.84,83.86,346005.0,65.5158,65.5314,65.508,65.5236,346005.0
2020-10-02 15:30:00,83.85,83.87,83.84,83.86,817512.0,65.5158,65.5314,65.508,65.5236,817512.0
2020-10-02 15:40:00,83.86,83.86,83.82,83.85,1042125.0,65.5236,65.5236,65.4923,65.5158,1042125.0
2020-10-02 15:50:00,83.85,83.86,83.76,83.82,3254033.0,65.5158,65.5236,65.4455,65.4923,3254033.0
2020-10-05 09:30:00,83.99,84.13,83.92,84.06,1697353.0,65.6252,65.7346,65.5705,65.6799,1697353.0
2020-10-05 09:40:00,84.06,84.14,84.05,84.11,883312.0,65.6799,65.7424,65.6721,65.7189,883312.0
2020-10-05 09:50:00,84.12,84.14,84.1,84.12,420921.0,65.7267,65.7424,65.7111,65.7267,420921.0
2020-10-05 10:00:00,84.12,84.22,84.12,84.2,533687.0,65.7267,65.8049,65.7267,65.7893,533687.0
2020-10-05 10:10:00,84.2,84.2,84.15,84.2,1289569.0,65.7893,65.7893,65.7502,65.7893,1289569.0
2020-10-05 10:20:00,84.2,84.26,84.19,84.24,986260.0,65.7893,65.8361,65.7814,65.8205,986260.0
2020-10-05 10:30:00,84.24,84.28,84.23,84.25,762927.0,65.8205,65.8518,65.8127,65.8283,762927.0
2020-10-05 10:40:00,84.25,84.26,84.22,84.25,340413.0,65.8283,65.8361,65.8049,65.8283,340413.0
2020-10-05 10:50:00,84.24,84.25,84.18,84.19,815331.0,65.8205,65.8283,65.7736,65.7814,815331.0
2020-10-05 11:00:00,84.19,84.24,84.18,84.24,552340.0,65.7814,65.8205,65.7736,65.8205,552340.0
2020-10-05 11:10:00,84.24,84.25,84.23,84.23,181161.0,65.8205,65.8283,65.8127,65.8127,181161.0
2020-10-05 11:20:00,84.23,84.25,84.21,84.22,284120.0,65.8127,65.8283,65.7971,65.8049,284120.0
2020-10-05 11:30:00,84.22,84.23,84.21,84.23,84910.0,65.8049,65.8127,65.7971,65.8127,84910.0
2020-10-05 11:40:00,84.23,84.24,84.22,84.23,279182.0,65.8127,65.8205,65.8049,65.8127,279182.0
2020-10-05 11:50:00,84.23,84.24,84.23,84.23,107400.0,65.8127,65.8205,65.8127,65.8127,107400.0
2020-10-05 12:00:00,84.23,84.24,84.21,84.21,126356.0,65.8127,65.8205,65.7971,65.7971,126356.0
2020-10-05 12:10:00,84.21,84.22,84.19,84.2,170075.0,65.7971,65.8049,65.7814,65.7893,170075.0
2020-10-05 12:20:00,84.2,84.21,84.2,84.2,46840.0,65.7893,65.7971,65.7893,65.7893,46840.0
2020-10-05 12:30:00,84.21,84.22,84.2,84.22,320321.0,65.7971,65.8049,65.7893,65.8049,320321.0
2020-10-05 12:40:00,84.22,84.23,84.21,84.22,79264.0,65.8049,65.8127,65.7971,65.8049,79264.0
2020-10-05 12:50:00,84.22,84.24,84.21,84.24,100778.0,65.8049,65.8205,65.7971,65.8205,100778.0
2020-10-05 13:00:00,84.24,84.24,84.23,84.24,537313.0,65.8205,65.8205,65.8127,65.8205,537313.0
2020-10-05 13:10:00,84.24,84.25,84.23,84.25,804946.0,65.8205,65.8283,65.8127,65.8283,804946.0
2020-10-05 13:20:00,84.25,84.25,84.22,84.23,155048.0,65.8283,65.8283,65.8049,65.8127,155048.0
2020-10-05 13:30:00,84.23,84.23,84.22,84.23,111958.0,65.8127,65.8127,65.8049,65.8127,111958.0
2020-10-05 13:40:00,84.23,84.23,84.2,84.2,174698.0,65.8127,65.8127,65.7893,65.7893,174698.0
2020-10-05 13:50:00,84.2,84.21,84.17,84.17,637622.0,65.7893,65.7971,65.7658,65.7658,637622.0
2020-10-05 14:00:00,84.17,84.2,84.16,84.2,301695.0,65.7658,65.7893,65.758,65.7893,301695.0
2020-10-05 14:10:00,84.2,84.24,84.19,84.22,630367.0,65.7893,65.8205,65.7814,65.8049,630367.0
2020-10-05 14:20:00,84.22,84.22,84.19,84.22,170426.0,65.8049,65.8049,65.7814,65.8049,170426.0
2020-10-05 14:30:00,84.22,84.25,84.21,84.25,437250.0,65.8049,65.8283,65.7971,65.8283,437250.0
2020-10-05 14:40:00,84.25,84.28,84.25,84.27,523909.0,65.8283,65.8518,65.8283,65.844,523909.0
2020-10-05 14:50:00,84.27,84.29,84.26,84.29,436817.0,65.844,65.8596,65.8361,65.8596,436817.0
2020-10-05 15:00:00,84.29,84.31,84.28,84.31,326071.0,65.8596,65.8752,65.8518,65.8752,326071.0
2020-10-05 15:10:00,84.31,84.4,84.31,84.4,848372.0,65.8752,65.9455,65.8752,65.9455,848372.0
2020-10-05 15:20:00,84.4,84.42,84.39,84.42,255055.0,65.9455,65.9612,65.9377,65.9612,255055.0
2020-10-05 15:30:00,84.42,84.42,84.39,84.4,732828.0,65.9612,65.9612,65.9377,65.9455,732828.0
2020-10-05 15:40:00,84.4,84.4,84.37,84.38,1207001.0,65.9455,65.9455,65.9221,65.9299,1207001.0
2020-10-05 15:50:00,84.38,84.48,84.35,84.44,4629129.0,65.9299,66.008,65.9065,65.9768,4629129.0
2020-10-06 09:30:00,84.48,84.53,84.46,84.49,514985.0,66.008,66.0471,65.9924,66.0158,514985.0
2020-10-06 09:40:00,84.49,84.5,84.47,84.48,264031.0,66.0158,66.0237,66.0002,66.008,264031.0
2020-10-06 09:50:00,84.48,84.48,84.44,84.47,329710.0,66.008,66.008,65.9768,66.0002,329710.0
2020-10-06 10:00:00,84.46,84.48,84.45,84.47,378651.0,65.9924,66.008,65.9846,66.0002,378651.0
2020-10-06 10:10:00,84.48,84.52,84.47,84.52,575374.0,66.008,66.0393,66.0002,66.0393,575374.0
2020-10-06 10:20:00,84.52,84.55,84.51,84.55,536509.0,66.0393,66.0627,66.0315,66.0627,536509.0
2020-10-06 10:30:00,84.55,84.67,84.54,84.67,426307.0,66.0627,66.1565,66.0549,66.1565,426307.0
2020-10-06 10:40:00,84.66,84.72,84.52,84.66,968722.0,66.1487,66.1956,66.0393,66.1487,968722.0
2020-10-06 10:50:00,84.66,84.68,84.65,84.67,768692.0,66.1487,66.1643,66.1409,66.1565,768692.0
2020-10-06 11:00:00,84.67,84.7,84.66,84.7,439337.0,66.1565,66.1799,66.1487,66.1799,439337.0
2020-10-06 11:10:00,84.7,84.7,84.59,84.59,895086.0,66.1799,66.1799,66.094,66.094,895086.0
2020-10-06 11:20:00,84.59,84.61,84.58,84.6,1260083.0,66.094,66.1096,66.0862,66.1018,1260083.0
2020-10-06 11:30:00,84.6,84.62,84.59,84.62,768574.0,66.1018,66.1174,66.094,66.1174,768574.0
2020-10-06 11:40:00,84.62,84.63,84.58,84.59,610620.0,66.1174,66.1252,66.0862,66.094,610620.0
2020-10-06 11:50:00,84.58,84.59,84.54,84.58,717246.0,66.0862,66.094,66.0549,66.0862,717246.0
2020-10-06 12:00:00,84.58,84.6,84.57,84.6,270268.0,66.0862,66.1018,66.0784,66.1018,270268.0
2020-10-06 12:10:00,84.6,84.62,84.59,84.62,145120.0,66.1018,66.1174,66.094,66.1174,145120.0
2020-10-06 12:20:00,84.62,84.63,84.61,84.63,96524.0,66.1174,66.1252,66.1096,66.1252,96524.0
2020-10-06 12:30:00,84.63,84.64,84.62,84.64,124820.0,66.1252,66.133,66.1174,66.133,124820.0
2020-10-06 12:40:00,84.64,84.68,84.63,84.68,225357.0,66.133,66.1643,66.1252,66.1643,225357.0
2020-10-06 12:50:00,84.68,84.69,84.67,84.69,196094.0,66.1643,66.1721,66.1565,66.1721,196094.0
2020-10-06 13:00:00,84.69,84.73,84.68,84.73,262115.0,66.1721,66.2034,66.1643,66.2034,262115.0
2020-10-06 13:10:00,84.72,84.74,84.72,84.73,301812.0,66.1956,66.2112,66.1956,66.2034,301812.0
2020-10-06 13:20:00,84.73,84.73,84.68,84.69,813446.0,66.2034,66.2034,66.1643,66.1721,813446.0
2020-10-06 13:30:00,84.69,84.69,84.65,84.67,603810.0,66.1721,66.1721,66.1409,66.1565,603810.0
2020-10-06 13:40:00,84.67,84.68,84.65,84.66,485781.0,66.1565,66.1643,66.1409,66.1487,485781.0
2020-10-06 13:50:00,84.66,84.67,84.65,84.66,586066.0,66.1487,66.1565,66.1409,66.1487,586066.0
2020-10-06 14:00:00,84.66,84.67,84.65,84.66,324630.0,66.1487,66.1565,66.1409,66.1487,324630.0
2020-10-06 14:10:00,84.66,84.67,84.65,84.67,731936.0,66.1487,66.1565,66.1409,66.1565,731936.0
2020-10-06 14:20:00,84.67,84.68,84.66,84.68,679175.0,66.1565,66.1643,66.1487,66.1643,679175.0
2020-10-06 14:30:00,84.68,84.71,84.67,84.71,272149.0,66.1643,66.1877,66.1565,66.1877,272149.0
2020-10-06 14:40:00,84.71,84.75,84.63,84.65,907593.0,66.1877,66.219,66.1252,66.1409,907593.0
2020-10-06 14:50:00,84.65,84.65,84.28,84.46,2394820.0,66.1409,66.1409,65.8518,65.9924,2394820.0
2020-10-06 15:00:00,84.47,84.56,84.25,84.34,2877175.0,66.0002,66.0705,65.8283,65.8986,2877175.0
2020-10-06 15:10:00,84.33,84.44,84.32,84.36,1664522.0,65.8908,65.9768,65.883,65.9143,1664522.0
2020-10-06 15:20:00,84.36,84.44,84.32,84.43,926137.0,65.9143,65.9768,65.883,65.969,926137.0
2020-10-06 15:30:00,84.43,84.46,84.38,84.39,977340.0,65.969,65.9924,65.9299,65.9377,977340.0
2020-10-06 15:40:00,84.39,84.41,84.28,84.31,1191458.0,65.9377,65.9533,65.8518,65.8752,1191458.0
2020-10-06 15:50:00,84.31,84.32,84.22,84.26,2849236.0,65.8752,65.883,65.8049,65.8361,2849236.0
2020-10-07 09:30:00,84.52,84.61,84.47,84.52,2506523.0,66.0393,66.1096,66.0002,66.0393,2506523.0
2020-10-07 09:40:00,84.52,84.59,84.51,84.57,656430.0,66.0393,66.094,66.0315,66.0784,656430.0
2020-10-07 09:50:00,84.57,84.6,84.54,84.54,466687.0,66.0784,66.1018,66.0549,66.0549,466687.0
2020-10-07 10:00:00,84.55,84.56,84.51,84.56,425091.0,66.0627,66.0705,66.0315,66.0705,425091.0
2020-10-07 10:10:00,84.56,84.57,84.54,84.56,544111.0,66.0705,66.0784,66.0549,66.0705,544111.0
2020-10-07 10:20:00,84.57,84.59,84.56,84.58,561042.0,66.0784,66.094,66.0705,66.0862,561042.0
2020-10-07 10:30:00,84.58,84.6,84.56,84.57,674318.0,66.0862,66.1018,66.0705,66.0784,674318.0
2020-10-07 10:40:00,84.57,84.58,84.55,84.57,302162.0,66.0784,66.0862,66.0627,66.0784,302162.0
2020-10-07 10:50:00,84.57,84.58,84.56,84.58,124237.0,66.0784,66.0862,66.0705,66.0862,124237.0
2020-10-07 11:00:00,84.58,84.58,84.56,84.58,122275.0,66.0862,66.0862,66.0705,66.0862,122275.0
2020-10-07 11:10:00,84.58,84.61,84.58,84.59,495325.0,66.0862,66.1096,66.0862,66.094,495325.0
2020-10-07 11:20:00,84.59,84.6,84.58,84.6,155237.0,66.094,66.1018,66.0862,66.1018,155237.0
2020-10-07 11:30:00,84.6,84.6,84.59,84.6,87348.0,66.1018,66.1018,66.094,66.1018,87348.0
2020-10-07 11:40:00,84.59,84.61,84.59,84.61,272176.0,66.094,66.1096,66.094,66.1096,272176.0
2020-10-07 11:50:00,84.61,84.61,84.57,84.58,228603.0,66.1096,66.1096,66.0784,66.0862,228603.0
2020-10-07 12:00:00,84.58,84.58,84.56,84.56,375180.0,66.0862,66.0862,66.0705,66.0705,375180.0
2020-10-07 12:10:00,84.56,84.58,84.56,84.57,493067.0,66.0705,66.0862,66.0705,66.0784,493067.0
2020-10-07 12:20:00,84.56,84.59,84.51,84.55,355976.0,66.0705,66.094,66.0315,66.0627,355976.0
2020-10-07 12:30:00,84.55,84.59,84.54,84.54,251802.0,66.0627,66.094,66.0549,66.0549,251802.0
2020-10-07 12:40:00,84.54,84.56,84.52,84.53,137782.0,66.0549,66.0705,66.0393,66.0471,137782.0
2020-10-07 12:50:00,84.52,84.53,84.5,84.53,214221.0,66.0393,66.0471,66.0237,66.0471,214221.0
2020-10-07 13:00:00,84.53,84.55,84.51,84.52,389206.0,66.0471,66.0627,66.0315,66.0393,389206.0
2020-10-07 13:10:00,84.52,84.53,84.47,84.49,161188.0,66.0393,66.0471,66.0002,66.0158,161188.0
2020-10-07 13:20:00,84.49,84.54,84.46,84.54,341958.0,66.0158,66.0549,65.9924,66.0549,341958.0
2020-10-07 13:30:00,84.54,84.55,84.52,84.54,441669.0,66.0549,66.0627,66.0393,66.0549,441669.0
2020-10-07 13:40:00,84.54,84.59,84.53,84.59,386487.0,66.0549,66.094,66.0471,66.094,386487.0
2020-10-07 13:50:00,84.59,84.63,84.56,84.56,253323.0,66.094,66.1252,66.0705,66.0705,253323.0
2020-10-07 14:00:00,84.57,84.59,84.56,84.58,131016.0,66.0784,66.094,66.0705,66.0862,131016.0
2020-10-07 14:10:00,84.58,84.6,84.56,84.59,593908.0,66.0862,66.1018,66.0705,66.094,593908.0
2020-10-07 14:20:00,84.59,84.6,84.56,84.57,179804.0,66.094,66.1018,66.0705,66.0784,179804.0
2020-10-07 14:30:00,84.58,84.62,84.57,84.61,445391.0,66.0862,66.1174,66.0784,66.1096,445391.0
2020-10-07 14:40:00,84.61,84.61,84.57,84.59,205820.0,66.1096,66.1096,66.0784,66.094,205820.0
2020-10-07 14:50:00,84.59,84.6,84.58,84.59,198525.0,66.094,66.1018,66.0862,66.094,198525.0
2020-10-07 15:00:00,84.58,84.61,84.57,84.61,237625.0,66.0862,66.1096,66.0784,66.1096,237625.0
2020-10-07 15:10:00,84.61,84.63,84.6,84.62,360191.0,66.1096,66.1252,66.1018,66.1174,360191.0
2020-10-07 15:20:00,84.62,84.63,84.61,84.63,345522.0,66.1174,66.1252,66.1096,66.1252,345522.0
2020-10-07 15:30:00,84.63,84.63,84.57,84.58,467570.0,66.1252,66.1252,66.0784,66.0862,467570.0
2020-10-07 15:40:00,84.58,84.6,84.57,84.57,663098.0,66.0862,66.1018,66.0784,66.0784,663098.0
2020-10-07 15:50:00,84.58,84.6,84.56,84.58,1617623.0,66.0862,66.1018,66.0705,66.0862,1617623.0
2020-10-08 09:30:00,84.84,84.85,84.64,84.71,1064002.0,66.2893,66.2971,66.133,66.1877,1064002.0
2020-10-08 09:40:00,84.71,84.73,84.69,84.7,247294.0,66.1877,66.2034,66.1721,66.1799,247294.0
2020-10-08 09:50:00,84.69,84.73,84.68,84.72,1127821.0,66.1721,66.2034,66.1643,66.1956,1127821.0
2020-10-08 10:00:00,84.73,84.74,84.68,84.71,752727.0,66.2034,66.2112,66.1643,66.1877,752727.0
2020-10-08 10:10:00,84.71,84.74,84.71,84.74,260136.0,66.1877,66.2112,66.1877,66.2112,260136.0
2020-10-08 10:20:00,84.74,84.75,84.73,84.75,378397.0,66.2112,66.219,66.2034,66.219,378397.0
2020-10-08 10:30:00,84.75,84.78,84.74,84.75,406407.0,66.219,66.2424,66.2112,66.219,406407.0
2020-10-08 10:40:00,84.75,84.76,84.72,84.73,272725.0,66.219,66.2268,66.1956,66.2034,272725.0
2020-10-08 10:50:00,84.74,84.75,84.72,84.75,129181.0,66.2112,66.219,66.1956,66.219,129181.0
2020-10-08 11:00:00,84.74,84.77,84.73,84.76,330551.0,66.2112,66.2346,66.2034,66.2268,330551.0
2020-10-08 11:10:00,84.76,84.78,84.75,84.77,121931.0,66.2268,66.2424,66.219,66.2346,121931.0
2020-10-08 11:20:00,84.77,84.77,84.73,84.74,153255.0,66.2346,66.2346,66.2034,66.2112,153255.0
2020-10-08 11:30:00,84.73,84.74,84.67,84.72,487557.0,66.2034,66.2112,66.1565,66.1956,487557.0
2020-10-08 11:40:00,84.72,84.72,84.7,84.7,235533.0,66.1956,66.1956,66.1799,66.1799,235533.0
2020-10-08 11:50:00,84.7,84.72,84.7,84.72,204230.0,66.1799,66.1956,66.1799,66.1956,204230.0
2020-10-08 12:00:00,84.72,84.76,84.71,84.74,213200.0,66.1956,66.2268,66.1877,66.2112,213200.0
2020-10-08 12:10:00,84.75,84.76,84.73,84.75,98787.0,66.219,66.2268,66.2034,66.219,98787.0
2020-10-08 12:20:00,84.75,84.76,84.73,84.75,32645.0,66.219,66.2268,66.2034,66.219,32645.0
2020-10-08 12:30:00,84.75,84.75,84.73,84.75,59208.0,66.219,66.219,66.2034,66.219,59208.0
2020-10-08 12:40:00,84.75,84.75,84.71,84.71,151889.0,66.219,66.219,66.1877,66.1877,151889.0
2020-10-08 12:50:00,84.72,84.72,84.7,84.71,172975.0,66.1956,66.1956,66.1799,66.1877,172975.0
2020-10-08 13:00:00,84.71,84.71,84.69,84.7,69192.0,66.1877,66.1877,66.1721,66.1799,69192.0
2020-10-08 13:10:00,84.7,84.7,84.68,84.7,72155.0,66.1799,66.1799,66.1643,66.1799,72155.0
2020-10-08 13:20:00,84.69,84.7,84.66,84.66,259693.0,66.1721,66.1799,66.1487,66.1487,259693.0
2020-10-08 13:30:00,84.67,84.68,84.66,84.68,57000.0,66.1565,66.1643,66.1487,66.1643,57000.0
2020-10-08 13:40:00,84.67,84.69,84.66,84.68,96694.0,66.1565,66.1721,66.1487,66.1643,96694.0
2020-10-08 13:50:00,84.68,84.69,84.67,84.67,38443.0,66.1643,66.1721,66.1565,66.1565,38443.0
2020-10-08 14:00:00,84.67,84.7,84.66,84.69,120019.0,66.1565,66.1799,66.1487,66.1721,120019.0
2020-10-08 14:10:00,84.7,84.7,84.69,84.7,47332.0,66.1799,66.1799,66.1721,66.1799,47332.0
2020-10-08 14:20:00,84.7,84.72,84.69,84.72,271064.0,66.1799,66.1956,66.1721,66.1956,271064.0
2020-10-08 14:30:00,84.72,84.73,84.71,84.73,172055.0,66.1956,66.2034,66.1877,66.2034,172055.0
2020-10-08 14:40:00,84.73,84.79,84.73,84.76,262787.0,66.2034,66.2502,66.2034,66.2268,262787.0
2020-10-08 14:50:00,84.75,84.76,84.74,84.76,99759.0,66.219,66.2268,66.2112,66.2268,99759.0
2020-10-08 15:00:00,84.76,84.76,84.72,84.73,588127.0,66.2268,66.2268,66.1956,66.2034,588127.0
2020-10-08 15:10:00,84.73,84.77,84.71,84.77,841955.0,66.2034,66.2346,66.1877,66.2346,841955.0
2020-10-08 15:20:00,84.76,84.77,84.74,84.75,208953.0,66.2268,66.2346,66.2112,66.219,208953.0
2020-10-08 15:30:00,84.74,84.75,84.74,84.75,176062.0,66.2112,66.219,66.2112,66.219,176062.0
2020-10-08 15:40:00,84.75,84.75,84.73,84.73,848749.0,66.219,66.219,66.2034,66.2034,848749.0
2020-10-08 15:50:00,84.73,84.78,84.73,84.76,1058374.0,66.2034,66.2424,66.2034,66.2268,1058374.0
2020-10-09 09:30:00,84.89,84.92,84.85,84.86,144563.0,66.3284,66.3518,66.2971,66.3049,144563.0
2020-10-09 09:40:00,84.87,84.88,84.84,84.87,556330.0,66.3128,66.3206,66.2893,66.3128,556330.0
2020-10-09 09:50:00,84.86,84.87,84.79,84.81,1590212.0,66.3049,66.3128,66.2502,66.2659,1590212.0
2020-10-09 10:00:00,84.81,84.87,84.8,84.85,711805.0,66.2659,66.3128,66.2581,66.2971,711805.0
2020-10-09 10:10:00,84.85,84.85,84.81,84.84,388937.0,66.2971,66.2971,66.2659,66.2893,388937.0
2020-10-09 10:20:00,84.84,84.85,84.83,84.84,725139.0,66.2893,66.2971,66.2815,66.2893,725139.0
2020-10-09 10:30:00,84.84,84.84,84.83,84.84,163350.0,66.2893,66.2893,66.2815,66.2893,163350.0
2020-10-09 10:40:00,84.84,84.84,84.78,84.8,404028.0,66.2893,66.2893,66.2424,66.2581,404028.0
2020-10-09 10:50:00,84.81,84.81,84.77,84.77,234727.0,66.2659,66.2659,66.2346,66.2346,234727.0
2020-10-09 11:00:00,84.77,84.82,84.76,84.82,520992.0,66.2346,66.2737,66.2268,66.2737,520992.0
2020-10-09 11:10:00,84.81,84.82,84.8,84.81,269545.0,66.2659,66.2737,66.2581,66.2659,269545.0
2020-10-09 11:20:00,84.81,84.82,84.79,84.82,92810.0,66.2659,66.2737,66.2502,66.2737,92810.0
2020-10-09 11:30:00,84.81,84.84,84.81,84.84,147525.0,66.2659,66.2893,66.2659,66.2893,147525.0
2020-10-09 11:40:00,84.84,84.87,84.81,84.86,801791.0,66.2893,66.3128,66.2659,66.3049,801791.0
2020-10-09 11:50:00,84.86,84.87,84.83,84.84,964721.0,66.3049,66.3128,66.2815,66.2893,964721.0
2020-10-09 12:00:00,84.84,84.91,84.84,84.91,426796.0,66.2893,66.344,66.2893,66.344,426796.0
2020-10-09 12:10:00,84.91,84.91,84.88,84.89,127677.0,66.344,66.344,66.3206,66.3284,127677.0
2020-10-09 12:20:00,84.9,84.93,84.89,84.92,217840.0,66.3362,66.3596,66.3284,66.3518,217840.0
2020-10-09 12:30:00,84.92,84.96,84.92,84.94,215313.0,66.3518,66.3831,66.3518,66.3675,215313.0
2020-10-09 12:40:00,84.94,84.95,84.91,84.91,327734.0,66.3675,66.3753,66.344,66.344,327734.0
2020-10-09 12:50:00,84.91,84.95,84.9,84.95,273336.0,66.344,66.3753,66.3362,66.3753,273336.0
2020-10-09 13:00:00,84.95,85.0,84.95,84.98,1324602.0,66.3753,66.4143,66.3753,66.3987,1324602.0
2020-10-09 13:10:00,84.99,85.0,84.96,85.0,149994.0,66.4065,66.4143,66.3831,66.4143,149994.0
2020-10-09 13:20:00,84.99,85.03,84.97,84.98,922253.0,66.4065,66.4378,66.3909,66.3987,922253.0
2020-10-09 13:30:00,84.98,84.98,84.96,84.97,194842.0,66.3987,66.3987,66.3831,66.3909,194842.0
2020-10-09 13:40:00,84.97,84.98,84.96,84.97,86347.0,66.3909,66.3987,66.3831,66.3909,86347.0
2020-10-09 13:50:00,84.97,84.98,84.95,84.96,287517.0,66.3909,66.3987,66.3753,66.3831,287517.0
2020-10-09 14:00:00,84.96,84.98,84.95,84.97,128938.0,66.3831,66.3987,66.3753,66.3909,128938.0
2020-10-09 14:10:00,84.98,84.98,84.94,84.95,397661.0,66.3987,66.3987,66.3675,66.3753,397661.0
2020-10-09 14:20:00,84.95,84.96,84.92,84.94,276578.0,66.3753,66.3831,66.3518,66.3675,276578.0
2020-10-09 14:30:00,84.94,84.96,84.9,84.92,284221.0,66.3675,66.3831,66.3362,66.3518,284221.0
2020-10-09 14:40:00,84.92,84.95,84.91,84.92,348377.0,66.3518,66.3753,66.344,66.3518,348377.0
2020-10-09 14:50:00,84.92,84.92,84.9,84.92,437702.0,66.3518,66.3518,66.3362,66.3518,437702.0
2020-10-09 15:00:00,84.92,84.92,84.89,84.9,414787.0,66.3518,66.3518,66.3284,66.3362,414787.0
2020-10-09 15:10:00,84.89,84.92,84.88,84.92,704802.0,66.3284,66.3518,66.3206,66.3518,704802.0
2020-10-09 15:20:00,84.91,84.94,84.91,84.94,112613.0,66.344,66.3675,66.344,66.3675,112613.0
2020-10-09 15:30:00,84.94,84.94,84.91,84.92,611071.0,66.3675,66.3675,66.344,66.3518,611071.0
2020-10-09 15:40:00,84.92,84.94,84.91,84.92,553788.0,66.3518,66.3675,66.344,66.3518,553788.0
2020-10-09 15:50:00,84.92,84.96,84.89,84.94,1350150.0,66.3518,66.3831,66.3284,66.3675,1350150.0
2020-10-12 09:30:00,85.18,85.24,85.13,85.2,361665.0,66.555,66.6019,66.5159,66.5706,361665.0
2020-10-12 09:40:00,85.2,85.22,85.17,85.19,327913.0,66.5706,66.5862,66.5472,66.5628,327913.0
2020-10-12 09:50:00,85.19,85.2,85.16,85.17,302473.0,66.5628,66.5706,66.5393,66.5472,302473.0
2020-10-12 10:00:00,85.18,85.24,85.17,85.21,286961.0,66.555,66.6019,66.5472,66.5784,286961.0
2020-10-12 10:10:00,85.22,85.26,85.21,85.26,127245.0,66.5862,66.6175,66.5784,66.6175,127245.0
2020-10-12 10:20:00,85.25,85.27,85.23,85.26,164777.0,66.6097,66.6253,66.594,66.6175,164777.0
2020-10-12 10:30:00,85.27,85.28,85.25,85.28,170651.0,66.6253,66.6331,66.6097,66.6331,170651.0
2020-10-12 10:40:00,85.28,85.29,85.26,85.26,108029.0,66.6331,66.6409,66.6175,66.6175,108029.0
2020-10-12 10:50:00,85.27,85.3,85.26,85.29,104904.0,66.6253,66.6487,66.6175,66.6409,104904.0
2020-10-12 11:00:00,85.29,85.32,85.28,85.31,47914.0,66.6409,66.6644,66.6331,66.6565,47914.0
2020-10-12 11:10:00,85.31,85.34,85.3,85.32,209933.0,66.6565,66.68,66.6487,66.6644,209933.0
2020-10-12 11:20:00,85.32,85.34,85.29,85.3,318565.0,66.6644,66.68,66.6409,66.6487,318565.0
2020-10-12 11:30:00,85.3,85.31,85.28,85.31,207965.0,66.6487,66.6565,66.6331,66.6565,207965.0
2020-10-12 11:40:00,85.31,85.31,85.27,85.31,287770.0,66.6565,66.6565,66.6253,66.6565,287770.0
2020-10-12 11:50:00,85.31,85.34,85.3,85.34,311746.0,66.6565,66.68,66.6487,66.68,311746.0
2020-10-12 12:00:00,85.34,85.36,85.33,85.36,68559.0,66.68,66.6956,66.6722,66.6956,68559.0
2020-10-12 12:10:00,85.36,85.38,85.35,85.38,143133.0,66.6956,66.7112,66.6878,66.7112,143133.0
2020-10-12 12:20:00,85.38,85.42,85.37,85.42,302770.0,66.7112,66.7425,66.7034,66.7425,302770.0
2020-10-12 12:30:00,85.42,85.44,85.38,85.43,181237.0,66.7425,66.7581,66.7112,66.7503,181237.0
2020-10-12 12:40:00,85.43,85.47,85.43,85.47,138254.0,66.7503,66.7816,66.7503,66.7816,138254.0
2020-10-12 12:50:00,85.47,85.47,85.42,85.42,72873.0,66.7816,66.7816,66.7425,66.7425,72873.0
2020-10-12 13:00:00,85.43,85.43,85.38,85.39,231782.0,66.7503,66.7503,66.7112,66.7191,231782.0
2020-10-12 13:10:00,85.39,85.42,85.37,85.42,151874.0,66.7191,66.7425,66.7034,66.7425,151874.0
2020-10-12 13:20:00,85.42,85.44,85.41,85.44,50601.0,66.7425,66.7581,66.7347,66.7581,50601.0
2020-10-12 13:30:00,85.44,85.45,85.41,85.42,180049.0,66.7581,66.7659,66.7347,66.7425,180049.0
2020-10-12 13:40:00,85.42,85.43,85.39,85.39,133458.0,66.7425,66.7503,66.7191,66.7191,133458.0
2020-10-12 13:50:00,85.4,85.42,85.4,85.42,68634.0,66.7269,66.7425,66.7269,66.7425,68634.0
2020-10-12 14:00:00,85.42,85.43,85.39,85.42,162153.0,66.7425,66.7503,66.7191,66.7425,162153.0
2020-10-12 14:10:00,85.42,85.42,85.37,85.37,73335.0,66.7425,66.7425,66.7034,66.7034,73335.0
2020-10-12 14:20:00,85.38,85.42,85.35,85.42,302589.0,66.7112,66.7425,66.6878,66.7425,302589.0
2020-10-12 14:30:00,85.42,85.43,85.4,85.41,194614.0,66.7425,66.7503,66.7269,66.7347,194614.0
2020-10-12 14:40:00,85.41,85.43,85.39,85.42,307210.0,66.7347,66.7503,66.7191,66.7425,307210.0
2020-10-12 14:50:00,85.42,85.42,85.39,85.41,146115.0,66.7425,66.7425,66.7191,66.7347,146115.0
2020-10-12 15:00:00,85.41,85.42,85.4,85.42,86149.0,66.7347,66.7425,66.7269,66.7425,86149.0
2020-10-12 15:10:00,85.41,85.42,85.38,85.38,240928.0,66.7347,66.7425,66.7112,66.7112,240928.0
2020-10-12 15:20:00,85.39,85.41,85.38,85.39,294746.0,66.7191,66.7347,66.7112,66.7191,294746.0
2020-10-12 15:30:00,85.39,85.39,85.38,85.39,114849.0,66.7191,66.7191,66.7112,66.7191,114849.0
2020-10-12 15:40:00,85.39,85.39,85.33,85.34,198261.0,66.7191,66.7191,66.6722,66.68,198261.0
2020-10-12 15:50:00,85.33,85.41,85.32,85.37,1356068.0,66.6722,66.7347,66.6644,66.7034,1356068.0
2020-10-13 09:30:00,85.16,85.26,85.16,85.18,1156826.0,66.5393,66.6175,66.5393,66.555,1156826.0
2020-10-13 09:40:00,85.19,85.2,85.09,85.11,1991043.0,66.5628,66.5706,66.4847,66.5003,1991043.0
2020-10-13 09:50:00,85.1,85.12,85.04,85.09,793687.0,66.4925,66.5081,66.4456,66.4847,793687.0
2020-10-13 10:00:00,85.09,85.13,85.09,85.11,1038004.0,66.4847,66.5159,66.4847,66.5003,1038004.0
2020-10-13 10:10:00,85.12,85.13,85.05,85.08,743970.0,66.5081,66.5159,66.4534,66.4768,743970.0
2020-10-13 10:20:00,85.09,85.12,85.07,85.08,579320.0,66.4847,66.5081,66.469,66.4768,579320.0
2020-10-13 10:30:00,85.08,85.09,85.02,85.03,432531.0,66.4768,66.4847,66.43,66.4378,432531.0
2020-10-13 10:40:00,85.03,85.04,85.0,85.01,113130.0,66.4378,66.4456,66.4143,66.4221,113130.0
2020-10-13 10:50:00,85.0,85.04,84.99,85.02,462734.0,66.4143,66.4456,66.4065,66.43,462734.0
2020-10-13 11:00:00,85.02,85.03,84.99,85.01,193761.0,66.43,66.4378,66.4065,66.4221,193761.0
2020-10-13 11:10:00,85.01,85.01,84.98,84.99,257417.0,66.4221,66.4221,66.3987,66.4065,257417.0
2020-10-13 11:20:00,84.99,85.0,84.98,84.99,377045.0,66.4065,66.4143,66.3987,66.4065,377045.0
2020-10-13 11:30:00,84.99,85.04,84.98,85.01,400032.0,66.4065,66.4456,66.3987,66.4221,400032.0
2020-10-13 11:40:00,85.01,85.01,84.95,84.98,335370.0,66.4221,66.4221,66.3753,66.3987,335370.0
2020-10-13 11:50:00,84.98,85.02,84.98,84.99,542776.0,66.3987,66.43,66.3987,66.4065,542776.0
2020-10-13 12:00:00,85.0,85.02,84.98,85.0,204545.0,66.4143,66.43,66.3987,66.4143,204545.0
2020-10-13 12:10:00,85.0,85.0,84.93,84.99,492872.0,66.4143,66.4143,66.3596,66.4065,492872.0
2020-10-13 12:20:00,84.99,85.02,84.99,85.01,380108.0,66.4065,66.43,66.4065,66.4221,380108.0
2020-10-13 12:30:00,85.01,85.02,84.99,85.01,521304.0,66.4221,66.43,66.4065,66.4221,521304.0
2020-10-13 12:40:00,85.0,85.08,85.0,85.08,1102419.0,66.4143,66.4768,66.4143,66.4768,1102419.0
2020-10-13 12:50:00,85.06,85.09,85.06,85.08,99225.0,66.4612,66.4847,66.4612,66.4768,99225.0
2020-10-13 13:00:00,85.08,85.08,85.03,85.04,576182.0,66.4768,66.4768,66.4378,66.4456,576182.0
2020-10-13 13:10:00,85.04,85.12,85.04,85.12,420269.0,66.4456,66.5081,66.4456,66.5081,420269.0
2020-10-13 13:20:00,85.12,85.13,85.06,85.11,432242.0,66.5081,66.5159,66.4612,66.5003,432242.0
2020-10-13 13:30:00,85.11,85.11,85.04,85.07,341014.0,66.5003,66.5003,66.4456,66.469,341014.0
2020-10-13 13:40:00,85.07,85.09,85.05,85.08,169304.0,66.469,66.4847,66.4534,66.4768,169304.0
2020-10-13 13:50:00,85.08,85.09,85.01,85.02,296495.0,66.4768,66.4847,66.4221,66.43,296495.0
2020-10-13 14:00:00,85.01,85.03,84.99,85.02,274115.0,66.4221,66.4378,66.4065,66.43,274115.0
2020-10-13 14:10:00,85.01,85.04,85.0,85.04,84507.0,66.4221,66.4456,66.4143,66.4456,84507.0
2020-10-13 14:20:00,85.03,85.04,84.97,84.98,197261.0,66.4378,66.4456,66.3909,66.3987,197261.0
2020-10-13 14:30:00,84.98,85.02,84.95,84.98,363615.0,66.3987,66.43,66.3753,66.3987,363615.0
2020-10-13 14:40:00,84.98,85.0,84.93,84.98,653417.0,66.3987,66.4143,66.3596,66.3987,653417.0
2020-10-13 14:50:00,84.98,85.01,84.94,84.99,395794.0,66.3987,66.4221,66.3675,66.4065,395794.0
2020-10-13 15:00:00,84.98,85.0,84.98,84.98,691991.0,66.3987,66.4143,66.3987,66.3987,691991.0
2020-10-13 15:10:00,84.98,85.03,84.98,85.02,418025.0,66.3987,66.4378,66.3987,66.43,418025.0
2020-10-13 15:20:00,85.01,85.05,85.0,85.03,190085.0,66.4221,66.4534,66.4143,66.4378,190085.0
2020-10-13 15:30:00,85.03,85.03,85.0,85.01,269101.0,66.4378,66.4378,66.4143,66.4221,269101.0
2020-10-13 15:40:00,85.01,85.04,85.0,85.04,411551.0,66.4221,66.4456,66.4143,66.4456,411551.0
2020-10-13 15:50:00,85.04,85.05,84.98,85.0,1398494.0,66.4456,66.4534,66.3987,66.4143,1398494.0
2020-10-14 09:30:00,84.96,84.96,84.87,84.9,488738.0,66.3831,66.3831,66.3128,66.3362,488738.0
2020-10-14 09:40:00,84.91,85.02,84.9,85.02,961966.0,66.344,66.43,66.3362,66.43,961966.0
2020-10-14 09:50:00,85.02,85.02,84.96,85.0,3108432.0,66.43,66.43,66.3831,66.4143,3108432.0
2020-10-14 10:00:00,85.0,85.0,84.94,84.95,820104.0,66.4143,66.4143,66.3675,66.3753,820104.0
2020-10-14 10:10:00,84.95,84.95,84.91,84.92,440184.0,66.3753,66.3753,66.344,66.3518,440184.0
2020-10-14 10:20:00,84.91,84.93,84.88,84.89,440705.0,66.344,66.3596,66.3206,66.3284,440705.0
2020-10-14 10:30:00,84.9,84.94,84.86,84.94,965106.0,66.3362,66.3675,66.3049,66.3675,965106.0
2020-10-14 10:40:00,84.94,85.0,84.93,84.98,310500.0,66.3675,66.4143,66.3596,66.3987,310500.0
2020-10-14 10:50:00,84.97,84.98,84.92,84.93,1729683.0,66.3909,66.3987,66.3518,66.3596,1729683.0
2020-10-14 11:00:00,84.94,84.94,84.88,84.91,443665.0,66.3675,66.3675,66.3206,66.344,443665.0
2020-10-14 11:10:00,84.91,84.91,84.89,84.9,221138.0,66.344,66.344,66.3284,66.3362,221138.0
2020-10-14 11:20:00,84.9,84.95,84.88,84.91,701918.0,66.3362,66.3753,66.3206,66.344,701918.0
2020-10-14 11:30:00,84.91,84.92,84.9,84.91,197510.0,66.344,66.3518,66.3362,66.344,197510.0
2020-10-14 11:40:00,84.91,84.92,84.86,84.87,471191.0,66.344,66.3518,66.3049,66.3128,471191.0
2020-10-14 11:50:00,84.87,84.87,84.79,84.8,442719.0,66.3128,66.3128,66.2502,66.2581,442719.0
2020-10-14 12:00:00,84.8,84.88,84.77,84.85,962977.0,66.2581,66.3206,66.2346,66.2971,962977.0
2020-10-14 12:10:00,84.85,84.86,84.77,84.77,293036.0,66.2971,66.3049,66.2346,66.2346,293036.0
2020-10-14 12:20:00,84.78,84.79,84.75,84.79,479092.0,66.2424,66.2502,66.219,66.2502,479092.0
2020-10-14 12:30:00,84.78,84.79,84.74,84.76,608288.0,66.2424,66.2502,66.2112,66.2268,608288.0
2020-10-14 12:40:00,84.76,84.78,84.75,84.76,303329.0,66.2268,66.2424,66.219,66.2268,303329.0
2020-10-14 12:50:00,84.75,84.8,84.73,84.73,615509.0,66.219,66.2581,66.2034,66.2034,615509.0
2020-10-14 13:00:00,84.73,84.8,84.71,84.8,946123.0,66.2034,66.2581,66.1877,66.2581,946123.0
2020-10-14 13:10:00,84.8,84.8,84.77,84.77,218526.0,66.2581,66.2581,66.2346,66.2346,218526.0
2020-10-14 13:20:00,84.78,84.78,84.75,84.76,128799.0,66.2424,66.2424,66.219,66.2268,128799.0
2020-10-14 13:30:00,84.76,84.76,84.72,84.74,145453.0,66.2268,66.2268,66.1956,66.2112,145453.0
2020-10-14 13:40:00,84.73,84.78,84.73,84.76,204073.0,66.2034,66.2424,66.2034,66.2268,204073.0
2020-10-14 13:50:00,84.77,84.78,84.75,84.78,79467.0,66.2346,66.2424,66.219,66.2424,79467.0
2020-10-14 14:00:00,84.77,84.82,84.76,84.81,233234.0,66.2346,66.2737,66.2268,66.2659,233234.0
2020-10-14 14:10:00,84.81,84.84,84.8,84.8,185550.0,66.2659,66.2893,66.2581,66.2581,185550.0
2020-10-14 14:20:00,84.8,84.82,84.77,84.81,288668.0,66.2581,66.2737,66.2346,66.2659,288668.0
2020-10-14 14:30:00,84.81,84.81,84.74,84.75,362809.0,66.2659,66.2659,66.2112,66.219,362809.0
2020-10-14 14:40:00,84.75,84.78,84.73,84.78,413684.0,66.219,66.2424,66.2034,66.2424,413684.0
2020-10-14 14:50:00,84.78,84.78,84.76,84.77,106033.0,66.2424,66.2424,66.2268,66.2346,106033.0
2020-10-14 15:00:00,84.77,84.82,84.76,84.81,354373.0,66.2346,66.2737,66.2268,66.2659,354373.0
2020-10-14 15:10:00,84.81,84.83,84.8,84.81,373301.0,66.2659,66.2815,66.2581,66.2659,373301.0
2020-10-14 15:20:00,84.81,84.83,84.78,84.8,178483.0,66.2659,66.2815,66.2424,66.2581,178483.0
2020-10-14 15:30:00,84.8,84.83,84.78,84.78,1522662.0,66.2581,66.2815,66.2424,66.2424,1522662.0
2020-10-14 15:40:00,84.78,84.81,84.78,84.8,595890.0,66.2424,66.2659,66.2424,66.2581,595890.0
2020-10-14 15:50:00,84.8,84.81,84.76,84.78,1268087.0,66.2581,66.2659,66.2268,66.2424,1268087.0
2020-10-15 09:30:00,84.45,84.45,84.38,84.42,1370306.0,65.9846,65.9846,65.9299,65.9612,1370306.0
2020-10-15 09:40:00,84.42,84.45,84.4,84.45,631707.0,65.9612,65.9846,65.9455,65.9846,631707.0
2020-10-15 09:50:00,84.45,84.47,84.43,84.47,576239.0,65.9846,66.0002,65.969,66.0002,576239.0
2020-10-15 10:00:00,84.47,84.48,84.43,84.44,686882.0,66.0002,66.008,65.969,65.9768,686882.0
2020-10-15 10:10:00,84.43,84.48,84.43,84.46,463612.0,65.969,66.008,65.969,65.9924,463612.0
2020-10-15 10:20:00,84.47,84.47,84.4,84.41,537167.0,66.0002,66.0002,65.9455,65.9533,537167.0
2020-10-15 10:30:00,84.41,84.41,84.32,84.34,1162400.0,65.9533,65.9533,65.883,65.8986,1162400.0
2020-10-15 10:40:00,84.34,84.37,84.34,84.36,447928.0,65.8986,65.9221,65.8986,65.9143,447928.0
2020-10-15 10:50:00,84.36,84.41,84.36,84.41,223523.0,65.9143,65.9533,65.9143,65.9533,223523.0
2020-10-15 11:00:00,84.41,84.47,84.37,84.45,956945.0,65.9533,66.0002,65.9221,65.9846,956945.0
2020-10-15 11:10:00,84.45,84.49,84.44,84.48,1845225.0,65.9846,66.0158,65.9768,66.008,1845225.0
2020-10-15 11:20:00,84.48,84.51,84.47,84.47,705665.0,66.008,66.0315,66.0002,66.0002,705665.0
2020-10-15 11:30:00,84.47,84.51,84.45,84.51,394174.0,66.0002,66.0315,65.9846,66.0315,394174.0
2020-10-15 11:40:00,84.5,84.53,84.49,84.51,318049.0,66.0237,66.0471,66.0158,66.0315,318049.0
2020-10-15 11:50:00,84.51,84.53,84.49,84.5,354446.0,66.0315,66.0471,66.0158,66.0237,354446.0
2020-10-15 12:00:00,84.5,84.52,84.47,84.48,598861.0,66.0237,66.0393,66.0002,66.008,598861.0
2020-10-15 12:10:00,84.48,84.48,84.44,84.45,713485.0,66.008,66.008,65.9768,65.9846,713485.0
2020-10-15 12:20:00,84.44,84.45,84.42,84.44,254236.0,65.9768,65.9846,65.9612,65.9768,254236.0
2020-10-15 12:30:00,84.44,84.46,84.43,84.46,197584.0,65.9768,65.9924,65.969,65.9924,197584.0
2020-10-15 12:40:00,84.46,84.48,84.44,84.47,294829.0,65.9924,66.008,65.9768,66.0002,294829.0
2020-10-15 12:50:00,84.47,84.51,84.46,84.51,125434.0,66.0002,66.0315,65.9924,66.0315,125434.0
2020-10-15 13:00:00,84.51,84.51,84.49,84.5,120288.0,66.0315,66.0315,66.0158,66.0237,120288.0
2020-10-15 13:10:00,84.5,84.55,84.5,84.54,226850.0,66.0237,66.0627,66.0237,66.0549,226850.0
2020-10-15 13:20:00,84.54,84.57,84.52,84.55,142793.0,66.0549,66.0784,66.0393,66.0627,142793.0
2020-10-15 13:30:00,84.54,84.58,84.54,84.58,160601.0,66.0549,66.0862,66.0549,66.0862,160601.0
2020-10-15 13:40:00,84.58,84.61,84.56,84.57,273348.0,66.0862,66.1096,66.0705,66.0784,273348.0
2020-10-15 13:50:00,84.58,84.6,84.57,84.59,120661.0,66.0862,66.1018,66.0784,66.094,120661.0
2020-10-15 14:00:00,84.59,84.65,84.59,84.65,248057.0,66.094,66.1409,66.094,66.1409,248057.0
2020-10-15 14:10:00,84.65,84.67,84.61,84.66,464140.0,66.1409,66.1565,66.1096,66.1487,464140.0
2020-10-15 14:20:00,84.67,84.68,84.65,84.67,180122.0,66.1565,66.1643,66.1409,66.1565,180122.0
2020-10-15 14:30:00,84.67,84.68,84.62,84.63,264403.0,66.1565,66.1643,66.1174,66.1252,264403.0
2020-10-15 14:40:00,84.63,84.64,84.58,84.61,365390.0,66.1252,66.133,66.0862,66.1096,365390.0
2020-10-15 14:50:00,84.62,84.67,84.61,84.67,355209.0,66.1174,66.1565,66.1096,66.1565,355209.0
2020-10-15 15:00:00,84.67,84.71,84.67,84.7,250834.0,66.1565,66.1877,66.1565,66.1799,250834.0
2020-10-15 15:10:00,84.7,84.72,84.67,84.67,499861.0,66.1799,66.1956,66.1565,66.1565,499861.0
2020-10-15 15:20:00,84.68,84.75,84.67,84.73,313428.0,66.1643,66.219,66.1565,66.2034,313428.0
2020-10-15 15:30:00,84.73,84.75,84.71,84.74,172343.0,66.2034,66.219,66.1877,66.2112,172343.0
2020-10-15 15:40:00,84.74,84.78,84.7,84.7,486949.0,66.2112,66.2424,66.1799,66.1799,486949.0
2020-10-15 15:50:00,84.7,84.76,84.68,84.73,1419961.0,66.1799,66.2268,66.1643,66.2034,1419961.0
2020-10-16 09:30:00,84.86,84.86,84.75,84.79,454950.0,66.3049,66.3049,66.219,66.2502,454950.0
2020-10-16 09:40:00,84.79,84.81,84.76,84.77,243040.0,66.2502,66.2659,66.2268,66.2346,243040.0
2020-10-16 09:50:00,84.77,84.82,84.76,84.81,371006.0,66.2346,66.2737,66.2268,66.2659,371006.0
2020-10-16 10:00:00,84.81,84.87,84.81,84.86,382190.0,66.2659,66.3128,66.2659,66.3049,382190.0
2020-10-16 10:10:00,84.87,84.88,84.84,84.88,156312.0,66.3128,66.3206,66.2893,66.3206,156312.0
2020-10-16 10:20:00,84.88,84.92,84.87,84.92,217976.0,66.3206,66.3518,66.3128,66.3518,217976.0
2020-10-16 10:30:00,84.92,84.94,84.9,84.92,198389.0,66.3518,66.3675,66.3362,66.3518,198389.0
2020-10-16 10:40:00,84.92,84.92,84.86,84.86,179894.0,66.3518,66.3518,66.3049,66.3049,179894.0
2020-10-16 10:50:00,84.86,84.88,84.83,84.84,111384.0,66.3049,66.3206,66.2815,66.2893,111384.0
2020-10-16 11:00:00,84.84,84.84,84.81,84.83,62887.0,66.2893,66.2893,66.2659,66.2815,62887.0
2020-10-16 11:10:00,84.82,84.83,84.77,84.78,421758.0,66.2737,66.2815,66.2346,66.2424,421758.0
2020-10-16 11:20:00,84.78,84.79,84.7,84.78,475227.0,66.2424,66.2502,66.1799,66.2424,475227.0
2020-10-16 11:30:00,84.77,84.81,84.76,84.79,107454.0,66.2346,66.2659,66.2268,66.2502,107454.0
2020-10-16 11:40:00,84.79,84.88,84.78,84.87,109215.0,66.2502,66.3206,66.2424,66.3128,109215.0
2020-10-16 11:50:00,84.87,84.87,84.84,84.86,129096.0,66.3128,66.3128,66.2893,66.3049,129096.0
2020-10-16 12:00:00,84.86,84.86,84.81,84.81,164351.0,66.3049,66.3049,66.2659,66.2659,164351.0
2020-10-16 12:10:00,84.81,84.82,84.79,84.8,178065.0,66.2659,66.2737,66.2502,66.2581,178065.0
2020-10-16 12:20:00,84.8,84.8,84.76,84.79,149483.0,66.2581,66.2581,66.2268,66.2502,149483.0
2020-10-16 12:30:00,84.79,84.79,84.74,84.77,199914.0,66.2502,66.2502,66.2112,66.2346,199914.0
2020-10-16 12:40:00,84.76,84.77,84.74,84.76,296877.0,66.2268,66.2346,66.2112,66.2268,296877.0
2020-10-16 12:50:00,84.76,84.79,84.76,84.79,373475.0,66.2268,66.2502,66.2268,66.2502,373475.0
2020-10-16 13:00:00,84.79,84.79,84.78,84.79,113756.0,66.2502,66.2502,66.2424,66.2502,113756.0
2020-10-16 13:10:00,84.79,84.8,84.78,84.8,112120.0,66.2502,66.2581,66.2424,66.2581,112120.0
2020-10-16 13:20:00,84.79,84.81,84.79,84.81,245223.0,66.2502,66.2659,66.2502,66.2659,245223.0
2020-10-16 13:30:00,84.81,84.84,84.79,84.81,478568.0,66.2659,66.2893,66.2502,66.2659,478568.0
2020-10-16 13:40:00,84.81,84.83,84.81,84.83,167785.0,66.2659,66.2815,66.2659,66.2815,167785.0
2020-10-16 13:50:00,84.83,84.83,84.81,84.81,98745.0,66.2815,66.2815,66.2659,66.2659,98745.0
2020-10-16 14:00:00,84.82,84.82,84.79,84.82,211331.0,66.2737,66.2737,66.2502,66.2737,211331.0
2020-10-16 14:10:00,84.81,84.84,84.81,84.81,119259.0,66.2659,66.2893,66.2659,66.2659,119259.0
2020-10-16 14:20:00,84.81,84.83,84.8,84.81,164784.0,66.2659,66.2815,66.2581,66.2659,164784.0
2020-10-16 14:30:00,84.81,84.84,84.81,84.84,177513.0,66.2659,66.2893,66.2659,66.2893,177513.0
2020-10-16 14:40:00,84.84,84.84,84.8,84.81,213537.0,66.2893,66.2893,66.2581,66.2659,213537.0
2020-10-16 14:50:00,84.81,84.82,84.8,84.81,267975.0,66.2659,66.2737,66.2581,66.2659,267975.0
2020-10-16 15:00:00,84.81,84.81,84.75,84.76,670752.0,66.2659,66.2659,66.219,66.2268,670752.0
2020-10-16 15:10:00,84.75,84.76,84.69,84.69,539646.0,66.219,66.2268,66.1721,66.1721,539646.0
2020-10-16 15:20:00,84.7,84.7,84.65,84.67,1049759.0,66.1799,66.1799,66.1409,66.1565,1049759.0
2020-10-16 15:30:00,84.67,84.68,84.55,84.55,973191.0,66.1565,66.1643,66.0627,66.0627,973191.0
2020-10-16 15:40:00,84.55,84.6,84.54,84.55,1515099.0,66.0627,66.1018,66.0549,66.0627,1515099.0
2020-10-16 15:50:00,84.54,84.65,84.52,84.62,3144384.0,66.0549,66.1409,66.0393,66.1174,3144384.0
2020-10-19 09:30:00,84.8,84.86,84.74,84.82,403359.0,66.2581,66.3049,66.2112,66.2737,403359.0
2020-10-19 09:40:00,84.83,84.83,84.77,84.8,864859.0,66.2815,66.2815,66.2346,66.2581,864859.0
2020-10-19 09:50:00,84.79,84.81,84.72,84.72,438780.0,66.2502,66.2659,66.1956,66.1956,438780.0
2020-10-19 10:00:00,84.72,84.75,84.69,84.69,729935.0,66.1956,66.219,66.1721,66.1721,729935.0
2020-10-19 10:10:00,84.69,84.77,84.66,84.75,379281.0,66.1721,66.2346,66.1487,66.219,379281.0
2020-10-19 10:20:00,84.75,84.76,84.74,84.75,108276.0,66.219,66.2268,66.2112,66.219,108276.0
2020-10-19 10:30:00,84.75,84.75,84.67,84.7,301690.0,66.219,66.219,66.1565,66.1799,301690.0
2020-10-19 10:40:00,84.7,84.75,84.66,84.67,312299.0,66.1799,66.219,66.1487,66.1565,312299.0
2020-10-19 10:50:00,84.67,84.7,84.66,84.69,114472.0,66.1565,66.1799,66.1487,66.1721,114472.0
2020-10-19 11:00:00,84.7,84.71,84.66,84.67,173988.0,66.1799,66.1877,66.1487,66.1565,173988.0
2020-10-19 11:10:00,84.67,84.71,84.65,84.67,117992.0,66.1565,66.1877,66.1409,66.1565,117992.0
2020-10-19 11:20:00,84.66,84.66,84.6,84.64,211273.0,66.1487,66.1487,66.1018,66.133,211273.0
2020-10-19 11:30:00,84.64,84.7,84.61,84.64,239885.0,66.133,66.1799,66.1096,66.133,239885.0
2020-10-19 11:40:00,84.64,84.69,84.63,84.66,186571.0,66.133,66.1721,66.1252,66.1487,186571.0
2020-10-19 11:50:00,84.66,84.67,84.61,84.62,115093.0,66.1487,66.1565,66.1096,66.1174,115093.0
2020-10-19 12:00:00,84.62,84.68,84.61,84.67,132469.0,66.1174,66.1643,66.1096,66.1565,132469.0
2020-10-19 12:10:00,84.67,84.69,84.63,84.65,746671.0,66.1565,66.1721,66.1252,66.1409,746671.0
2020-10-19 12:20:00,84.64,84.66,84.62,84.63,449667.0,66.133,66.1487,66.1174,66.1252,449667.0
2020-10-19 12:30:00,84.63,84.65,84.6,84.63,256925.0,66.1252,66.1409,66.1018,66.1252,256925.0
2020-10-19 12:40:00,84.63,84.67,84.62,84.67,145934.0,66.1252,66.1565,66.1174,66.1565,145934.0
2020-10-19 12:50:00,84.67,84.68,84.65,84.67,294543.0,66.1565,66.1643,66.1409,66.1565,294543.0
2020-10-19 13:00:00,84.67,84.7,84.65,84.7,165077.0,66.1565,66.1799,66.1409,66.1799,165077.0
2020-10-19 13:10:00,84.7,84.71,84.68,84.7,233207.0,66.1799,66.1877,66.1643,66.1799,233207.0
2020-10-19 13:20:00,84.7,84.71,84.66,84.68,121522.0,66.1799,66.1877,66.1487,66.1643,121522.0
2020-10-19 13:30:00,84.69,84.69,84.64,84.64,436663.0,66.1721,66.1721,66.133,66.133,436663.0
2020-10-19 13:40:00,84.64,84.66,84.61,84.64,381722.0,66.133,66.1487,66.1096,66.133,381722.0
2020-10-19 13:50:00,84.64,84.66,84.59,84.61,206395.0,66.133,66.1487,66.094,66.1096,206395.0
2020-10-19 14:00:00,84.61,84.61,84.55,84.59,271390.0,66.1096,66.1096,66.0627,66.094,271390.0
2020-10-19 14:10:00,84.59,84.64,84.59,84.61,178861.0,66.094,66.133,66.094,66.1096,178861.0
2020-10-19 14:20:00,84.61,84.62,84.59,84.6,133224.0,66.1096,66.1174,66.094,66.1018,133224.0
2020-10-19 14:30:00,84.6,84.61,84.46,84.46,283117.0,66.1018,66.1096,65.9924,65.9924,283117.0
2020-10-19 14:40:00,84.47,84.5,84.44,84.47,981101.0,66.0002,66.0237,65.9768,66.0002,981101.0
2020-10-19 14:50:00,84.46,84.48,84.42,84.42,273701.0,65.9924,66.008,65.9612,65.9612,273701.0
2020-10-19 15:00:00,84.42,84.43,84.35,84.4,697605.0,65.9612,65.969,65.9065,65.9455,697605.0
2020-10-19 15:10:00,84.41,84.46,84.37,84.4,382538.0,65.9533,65.9924,65.9221,65.9455,382538.0
2020-10-19 15:20:00,84.39,84.43,84.34,84.41,327153.0,65.9377,65.969,65.8986,65.9533,327153.0
2020-10-19 15:30:00,84.41,84.44,84.4,84.43,315317.0,65.9533,65.9768,65.9455,65.969,315317.0
2020-10-19 15:40:00,84.42,84.42,84.33,84.34,727953.0,65.9612,65.9612,65.8908,65.8986,727953.0
2020-10-19 15:50:00,84.34,84.37,84.3,84.34,2418899.0,65.8986,65.9221,65.8674,65.8986,2418899.0
2020-10-20 09:30:00,84.48,84.57,84.47,84.54,428401.0,66.008,66.0784,66.0002,66.0549,428401.0
2020-10-20 09:40:00,84.54,84.62,84.53,84.61,670737.0,66.0549,66.1174,66.0471,66.1096,670737.0
2020-10-20 09:50:00,84.61,84.64,84.59,84.64,483771.0,66.1096,66.133,66.094,66.133,483771.0
2020-10-20 10:00:00,84.63,84.66,84.59,84.61,742035.0,66.1252,66.1487,66.094,66.1096,742035.0
2020-10-20 10:10:00,84.61,84.63,84.59,84.59,350076.0,66.1096,66.1252,66.094,66.094,350076.0
2020-10-20 10:20:00,84.59,84.6,84.52,84.55,408245.0,66.094,66.1018,66.0393,66.0627,408245.0
2020-10-20 10:30:00,84.55,84.57,84.54,84.56,203013.0,66.0627,66.0784,66.0549,66.0705,203013.0
2020-10-20 10:40:00,84.56,84.58,84.53,84.55,211899.0,66.0705,66.0862,66.0471,66.0627,211899.0
2020-10-20 10:50:00,84.55,84.6,84.55,84.57,172302.0,66.0627,66.1018,66.0627,66.0784,172302.0
2020-10-20 11:00:00,84.56,84.57,84.49,84.55,545272.0,66.0705,66.0784,66.0158,66.0627,545272.0
2020-10-20 11:10:00,84.55,84.58,84.54,84.58,720477.0,66.0627,66.0862,66.0549,66.0862,720477.0
2020-10-20 11:20:00,84.57,84.62,84.55,84.59,293420.0,66.0784,66.1174,66.0627,66.094,293420.0
2020-10-20 11:30:00,84.58,84.62,84.57,84.61,254105.0,66.0862,66.1174,66.0784,66.1096,254105.0
2020-10-20 11:40:00,84.61,84.69,84.6,84.66,341926.0,66.1096,66.1721,66.1018,66.1487,341926.0
2020-10-20 11:50:00,84.66,84.68,84.63,84.64,942492.0,66.1487,66.1643,66.1252,66.133,942492.0
2020-10-20 12:00:00,84.65,84.65,84.62,84.63,308898.0,66.1409,66.1409,66.1174,66.1252,308898.0
2020-10-20 12:10:00,84.63,84.65,84.62,84.62,117890.0,66.1252,66.1409,66.1174,66.1174,117890.0
2020-10-20 12:20:00,84.62,84.64,84.59,84.59,2807077.0,66.1174,66.133,66.094,66.094,2807077.0
2020-10-20 12:30:00,84.59,84.68,84.59,84.65,1459123.0,66.094,66.1643,66.094,66.1409,1459123.0
2020-10-20 12:40:00,84.65,84.67,84.64,84.66,442274.0,66.1409,66.1565,66.133,66.1487,442274.0
2020-10-20 12:50:00,84.66,84.66,84.62,84.64,360868.0,66.1487,66.1487,66.1174,66.133,360868.0
2020-10-20 13:00:00,84.65,84.69,84.64,84.66,248115.0,66.1409,66.1721,66.133,66.1487,248115.0
2020-10-20 13:10:00,84.65,84.71,84.65,84.68,606205.0,66.1409,66.1877,66.1409,66.1643,606205.0
2020-10-20 13:20:00,84.68,84.73,84.68,84.73,526076.0,66.1643,66.2034,66.1643,66.2034,526076.0
2020-10-20 13:30:00,84.73,84.76,84.72,84.75,425788.0,66.2034,66.2268,66.1956,66.219,425788.0
2020-10-20 13:40:00,84.75,84.77,84.72,84.73,725719.0,66.219,66.2346,66.1956,66.2034,725719.0
2020-10-20 13:50:00,84.73,84.74,84.65,84.69,308011.0,66.2034,66.2112,66.1409,66.1721,308011.0
2020-10-20 14:00:00,84.69,84.71,84.6,84.65,545620.0,66.1721,66.1877,66.1018,66.1409,545620.0
2020-10-20 14:10:00,84.65,84.69,84.64,84.67,390591.0,66.1409,66.1721,66.133,66.1565,390591.0
2020-10-20 14:20:00,84.67,84.67,84.63,84.65,274211.0,66.1565,66.1565,66.1252,66.1409,274211.0
2020-10-20 14:30:00,84.64,84.66,84.62,84.64,225023.0,66.133,66.1487,66.1174,66.133,225023.0
2020-10-20 14:40:00,84.64,84.66,84.61,84.63,266197.0,66.133,66.1487,66.1096,66.1252,266197.0
2020-10-20 14:50:00,84.63,84.64,84.61,84.62,147067.0,66.1252,66.133,66.1096,66.1174,147067.0
2020-10-20 15:00:00,84.62,84.66,84.55,84.56,361804.0,66.1174,66.1487,66.0627,66.0705,361804.0
2020-10-20 15:10:00,84.56,84.61,84.51,84.59,763955.0,66.0705,66.1096,66.0315,66.094,763955.0
2020-10-20 15:20:00,84.58,84.66,84.55,84.65,412771.0,66.0862,66.1487,66.0627,66.1409,412771.0
2020-10-20 15:30:00,84.65,84.66,84.56,84.59,426446.0,66.1409,66.1487,66.0705,66.094,426446.0
2020-10-20 15:40:00,84.59,84.68,84.59,84.63,734145.0,66.094,66.1643,66.094,66.1252,734145.0
2020-10-20 15:50:00,84.63,84.65,84.59,84.62,1479913.0,66.1252,66.1409,66.094,66.1174,1479913.0
2020-10-21 09:30:00,84.62,84.68,84.61,84.65,371168.0,66.1174,66.1643,66.1096,66.1409,371168.0
2020-10-21 09:40:00,84.65,84.79,84.64,84.73,494195.0,66.1409,66.2502,66.133,66.2034,494195.0
2020-10-21 09:50:00,84.73,84.77,84.71,84.76,451008.0,66.2034,66.2346,66.1877,66.2268,451008.0
2020-10-21 10:00:00,84.77,84.77,84.69,84.7,2038930.0,66.2346,66.2346,66.1721,66.1799,2038930.0
2020-10-21 10:10:00,84.71,84.72,84.69,84.7,616651.0,66.1877,66.1956,66.1721,66.1799,616651.0
2020-10-21 10:20:00,84.7,84.7,84.65,84.67,285136.0,66.1799,66.1799,66.1409,66.1565,285136.0
2020-10-21 10:30:00,84.67,84.68,84.63,84.64,302441.0,66.1565,66.1643,66.1252,66.133,302441.0
2020-10-21 10:40:00,84.64,84.69,84.6,84.6,615308.0,66.133,66.1721,66.1018,66.1018,615308.0
2020-10-21 10:50:00,84.6,84.61,84.57,84.59,307464.0,66.1018,66.1096,66.0784,66.094,307464.0
2020-10-21 11:00:00,84.58,84.61,84.57,84.58,178401.0,66.0862,66.1096,66.0784,66.0862,178401.0
2020-10-21 11:10:00,84.58,84.59,84.54,84.56,332879.0,66.0862,66.094,66.0549,66.0705,332879.0
2020-10-21 11:20:00,84.55,84.6,84.53,84.59,401289.0,66.0627,66.1018,66.0471,66.094,401289.0
2020-10-21 11:30:00,84.59,84.62,84.59,84.62,184842.0,66.094,66.1174,66.094,66.1174,184842.0
2020-10-21 11:40:00,84.62,84.62,84.59,84.62,191382.0,66.1174,66.1174,66.094,66.1174,191382.0
2020-10-21 11:50:00,84.62,84.62,84.56,84.56,348853.0,66.1174,66.1174,66.0705,66.0705,348853.0
2020-10-21 12:00:00,84.57,84.6,84.56,84.6,301164.0,66.0784,66.1018,66.0705,66.1018,301164.0
2020-10-21 12:10:00,84.6,84.6,84.57,84.58,214436.0,66.1018,66.1018,66.0784,66.0862,214436.0
2020-10-21 12:20:00,84.58,84.72,84.58,84.61,861813.0,66.0862,66.1956,66.0862,66.1096,861813.0
2020-10-21 12:30:00,84.61,84.62,84.56,84.58,506174.0,66.1096,66.1174,66.0705,66.0862,506174.0
2020-10-21 12:40:00,84.59,84.59,84.54,84.55,308348.0,66.094,66.094,66.0549,66.0627,308348.0
2020-10-21 12:50:00,84.55,84.58,84.53,84.58,241034.0,66.0627,66.0862,66.0471,66.0862,241034.0
2020-10-21 13:00:00,84.57,84.59,84.55,84.56,217915.0,66.0784,66.094,66.0627,66.0705,217915.0
2020-10-21 13:10:00,84.56,84.6,84.56,84.59,159862.0,66.0705,66.1018,66.0705,66.094,159862.0
2020-10-21 13:20:00,84.59,84.61,84.58,84.6,176577.0,66.094,66.1096,66.0862,66.1018,176577.0
2020-10-21 13:30:00,84.6,84.62,84.57,84.58,347616.0,66.1018,66.1174,66.0784,66.0862,347616.0
2020-10-21 13:40:00,84.58,84.65,84.57,84.64,174901.0,66.0862,66.1409,66.0784,66.133,174901.0
2020-10-21 13:50:00,84.65,84.68,84.64,84.66,301204.0,66.1409,66.1643,66.133,66.1487,301204.0
2020-10-21 14:00:00,84.66,84.7,84.65,84.69,306480.0,66.1487,66.1799,66.1409,66.1721,306480.0
2020-10-21 14:10:00,84.69,84.7,84.66,84.67,373710.0,66.1721,66.1799,66.1487,66.1565,373710.0
2020-10-21 14:20:00,84.67,84.71,84.66,84.7,329712.0,66.1565,66.1877,66.1487,66.1799,329712.0
2020-10-21 14:30:00,84.7,84.72,84.68,84.7,363534.0,66.1799,66.1956,66.1643,66.1799,363534.0
2020-10-21 14:40:00,84.7,84.79,84.69,84.75,478454.0,66.1799,66.2502,66.1721,66.219,478454.0
2020-10-21 14:50:00,84.75,84.77,84.74,84.75,231924.0,66.219,66.2346,66.2112,66.219,231924.0
2020-10-21 15:00:00,84.75,84.8,84.71,84.75,4258843.0,66.219,66.2581,66.1877,66.219,4258843.0
2020-10-21 15:10:00,84.75,84.75,84.67,84.71,1135468.0,66.219,66.219,66.1565,66.1877,1135468.0
2020-10-21 15:20:00,84.71,84.74,84.7,84.73,291150.0,66.1877,66.2112,66.1799,66.2034,291150.0
2020-10-21 15:30:00,84.73,84.75,84.7,84.7,539206.0,66.2034,66.219,66.1799,66.1799,539206.0
2020-10-21 15:40:00,84.7,84.71,84.59,84.59,485279.0,66.1799,66.1877,66.094,66.094,485279.0
2020-10-21 15:50:00,84.59,84.63,84.58,84.6,1935842.0,66.094,66.1252,66.0862,66.1018,1935842.0
2020-10-22 09:30:00,84.61,84.7,84.61,84.62,1226143.0,66.1096,66.1799,66.1096,66.1174,1226143.0
2020-10-22 09:40:00,84.62,84.62,84.59,84.61,1426279.0,66.1174,66.1174,66.094,66.1096,1426279.0
2020-10-22 09:50:00,84.6,84.65,84.59,84.64,608709.0,66.1018,66.1409,66.094,66.133,608709.0
2020-10-22 10:00:00,84.64,84.65,84.58,84.59,1015790.0,66.133,66.1409,66.0862,66.094,1015790.0
2020-10-22 10:10:00,84.59,84.61,84.56,84.58,369098.0,66.094,66.1096,66.0705,66.0862,369098.0
2020-10-22 10:20:00,84.58,84.58,84.5,84.54,389668.0,66.0862,66.0862,66.0237,66.0549,389668.0
2020-10-22 10:30:00,84.55,84.56,84.48,84.52,834623.0,66.0627,66.0705,66.008,66.0393,834623.0
2020-10-22 10:40:00,84.52,84.52,84.45,84.48,1192206.0,66.0393,66.0393,65.9846,66.008,1192206.0
2020-10-22 10:50:00,84.48,84.58,84.45,84.56,2187393.0,66.008,66.0862,65.9846,66.0705,2187393.0
2020-10-22 11:00:00,84.56,84.58,84.51,84.53,531862.0,66.0705,66.0862,66.0315,66.0471,531862.0
2020-10-22 11:10:00,84.54,84.62,84.53,84.58,512791.0,66.0549,66.1174,66.0471,66.0862,512791.0
2020-10-22 11:20:00,84.58,84.61,84.57,84.58,648020.0,66.0862,66.1096,66.0784,66.0862,648020.0
2020-10-22 11:30:00,84.58,84.59,84.55,84.56,590769.0,66.0862,66.094,66.0627,66.0705,590769.0
2020-10-22 11:40:00,84.56,84.61,84.56,84.59,168973.0,66.0705,66.1096,66.0705,66.094,168973.0
2020-10-22 11:50:00,84.6,84.62,84.56,84.57,77558.0,66.1018,66.1174,66.0705,66.0784,77558.0
2020-10-22 12:00:00,84.57,84.59,84.55,84.58,753236.0,66.0784,66.094,66.0627,66.0862,753236.0
2020-10-22 12:10:00,84.57,84.59,84.56,84.58,274672.0,66.0784,66.094,66.0705,66.0862,274672.0
2020-10-22 12:20:00,84.58,84.59,84.55,84.58,425544.0,66.0862,66.094,66.0627,66.0862,425544.0
2020-10-22 12:30:00,84.58,84.59,84.54,84.56,619736.0,66.0862,66.094,66.0549,66.0705,619736.0
2020-10-22 12:40:00,84.56,84.61,84.55,84.61,675473.0,66.0705,66.1096,66.0627,66.1096,675473.0
2020-10-22 12:50:00,84.62,84.64,84.59,84.62,185374.0,66.1174,66.133,66.094,66.1174,185374.0
2020-10-22 13:00:00,84.62,84.65,84.61,84.65,109831.0,66.1174,66.1409,66.1096,66.1409,109831.0
2020-10-22 13:10:00,84.64,84.69,84.64,84.68,366583.0,66.133,66.1721,66.133,66.1643,366583.0
2020-10-22 13:20:00,84.68,84.68,84.65,84.67,70862.0,66.1643,66.1643,66.1409,66.1565,70862.0
2020-10-22 13:30:00,84.67,84.67,84.63,84.64,149366.0,66.1565,66.1565,66.1252,66.133,149366.0
2020-10-22 13:40:00,84.64,84.68,84.63,84.68,387709.0,66.133,66.1643,66.1252,66.1643,387709.0
2020-10-22 13:50:00,84.67,84.74,84.67,84.74,245100.0,66.1565,66.2112,66.1565,66.2112,245100.0
2020-10-22 14:00:00,84.73,84.76,84.71,84.73,665751.0,66.2034,66.2268,66.1877,66.2034,665751.0
2020-10-22 14:10:00,84.72,84.76,84.72,84.73,406087.0,66.1956,66.2268,66.1956,66.2034,406087.0
2020-10-22 14:20:00,84.73,84.74,84.71,84.72,206648.0,66.2034,66.2112,66.1877,66.1956,206648.0
2020-10-22 14:30:00,84.72,84.74,84.71,84.73,117440.0,66.1956,66.2112,66.1877,66.2034,117440.0
2020-10-22 14:40:00,84.74,84.75,84.71,84.72,198317.0,66.2112,66.219,66.1877,66.1956,198317.0
2020-10-22 14:50:00,84.73,84.74,84.7,84.71,223369.0,66.2034,66.2112,66.1799,66.1877,223369.0
2020-10-22 15:00:00,84.72,84.73,84.7,84.73,302997.0,66.1956,66.2034,66.1799,66.2034,302997.0
2020-10-22 15:10:00,84.73,84.75,84.72,84.74,207248.0,66.2034,66.219,66.1956,66.2112,207248.0
2020-10-22 15:20:00,84.73,84.78,84.73,84.76,239514.0,66.2034,66.2424,66.2034,66.2268,239514.0
2020-10-22 15:30:00,84.76,84.81,84.75,84.79,405350.0,66.2268,66.2659,66.219,66.2502,405350.0
2020-10-22 15:40:00,84.79,84.83,84.76,84.83,565124.0,66.2502,66.2815,66.2268,66.2815,565124.0
2020-10-22 15:50:00,84.83,84.84,84.72,84.75,2253118.0,66.2815,66.2893,66.1956,66.219,2253118.0
2020-10-23 09:30:00,84.9,84.92,84.79,84.8,408599.0,66.3362,66.3518,66.2502,66.2581,408599.0
2020-10-23 09:40:00,84.8,84.82,84.76,84.77,203235.0,66.2581,66.2737,66.2268,66.2346,203235.0
2020-10-23 09:50:00,84.77,84.82,84.76,84.8,143900.0,66.2346,66.2737,66.2268,66.2581,143900.0
2020-10-23 10:00:00,84.79,84.81,84.77,84.8,103071.0,66.2502,66.2659,66.2346,66.2581,103071.0
2020-10-23 10:10:00,84.8,84.83,84.78,84.79,171036.0,66.2581,66.2815,66.2424,66.2502,171036.0
2020-10-23 10:20:00,84.78,84.81,84.75,84.79,191847.0,66.2424,66.2659,66.219,66.2502,191847.0
2020-10-23 10:30:00,84.8,84.84,84.79,84.8,174956.0,66.2581,66.2893,66.2502,66.2581,174956.0
2020-10-23 10:40:00,84.8,84.81,84.77,84.77,420901.0,66.2581,66.2659,66.2346,66.2346,420901.0
2020-10-23 10:50:00,84.78,84.78,84.74,84.76,131442.0,66.2424,66.2424,66.2112,66.2268,131442.0
2020-10-23 11:00:00,84.77,84.79,84.76,84.77,548731.0,66.2346,66.2502,66.2268,66.2346,548731.0
2020-10-23 11:10:00,84.78,84.8,84.75,84.77,480965.0,66.2424,66.2581,66.219,66.2346,480965.0
2020-10-23 11:20:00,84.77,84.77,84.7,84.73,206621.0,66.2346,66.2346,66.1799,66.2034,206621.0
2020-10-23 11:30:00,84.74,84.76,84.72,84.72,276365.0,66.2112,66.2268,66.1956,66.1956,276365.0
2020-10-23 11:40:00,84.72,84.75,84.7,84.7,336701.0,66.1956,66.219,66.1799,66.1799,336701.0
2020-10-23 11:50:00,84.71,84.73,84.7,84.73,145349.0,66.1877,66.2034,66.1799,66.2034,145349.0
2020-10-23 12:00:00,84.73,84.75,84.71,84.73,280887.0,66.2034,66.219,66.1877,66.2034,280887.0
2020-10-23 12:10:00,84.73,84.74,84.68,84.7,114141.0,66.2034,66.2112,66.1643,66.1799,114141.0
2020-10-23 12:20:00,84.7,84.71,84.66,84.7,211222.0,66.1799,66.1877,66.1487,66.1799,211222.0
2020-10-23 12:30:00,84.7,84.77,84.69,84.77,153490.0,66.1799,66.2346,66.1721,66.2346,153490.0
2020-10-23 12:40:00,84.77,84.81,84.76,84.8,1238438.0,66.2346,66.2659,66.2268,66.2581,1238438.0
2020-10-23 12:50:00,84.8,84.8,84.72,84.72,739594.0,66.2581,66.2581,66.1956,66.1956,739594.0
2020-10-23 13:00:00,84.72,84.79,84.72,84.79,157297.0,66.1956,66.2502,66.1956,66.2502,157297.0
2020-10-23 13:10:00,84.79,84.8,84.77,84.78,81333.0,66.2502,66.2581,66.2346,66.2424,81333.0
2020-10-23 13:20:00,84.78,84.82,84.77,84.8,115727.0,66.2424,66.2737,66.2346,66.2581,115727.0
2020-10-23 13:30:00,84.8,84.81,84.79,84.8,98849.0,66.2581,66.2659,66.2502,66.2581,98849.0
2020-10-23 13:40:00,84.81,84.81,84.78,84.8,319644.0,66.2659,66.2659,66.2424,66.2581,319644.0
2020-10-23 13:50:00,84.81,84.81,84.78,84.8,132266.0,66.2659,66.2659,66.2424,66.2581,132266.0
2020-10-23 14:00:00,84.8,84.82,84.76,84.8,566660.0,66.2581,66.2737,66.2268,66.2581,566660.0
2020-10-23 14:10:00,84.8,84.81,84.78,84.81,398189.0,66.2581,66.2659,66.2424,66.2659,398189.0
2020-10-23 14:20:00,84.81,84.81,84.79,84.81,201563.0,66.2659,66.2659,66.2502,66.2659,201563.0
2020-10-23 14:30:00,84.81,84.81,84.78,84.79,271388.0,66.2659,66.2659,66.2424,66.2502,271388.0
2020-10-23 14:40:00,84.79,84.8,84.78,84.78,169698.0,66.2502,66.2581,66.2424,66.2424,169698.0
2020-10-23 14:50:00,84.78,84.79,84.77,84.77,225557.0,66.2424,66.2502,66.2346,66.2346,225557.0
2020-10-23 15:00:00,84.77,84.81,84.77,84.78,457133.0,66.2346,66.2659,66.2346,66.2424,457133.0
2020-10-23 15:10:00,84.78,84.83,84.76,84.77,661433.0,66.2424,66.2815,66.2268,66.2346,661433.0
2020-10-23 15:20:00,84.77,84.79,84.76,84.77,803359.0,66.2346,66.2502,66.2268,66.2346,803359.0
2020-10-23 15:30:00,84.77,84.79,84.75,84.78,399744.0,66.2346,66.2502,66.219,66.2424,399744.0
2020-10-23 15:40:00,84.78,84.79,84.77,84.78,104845.0,66.2424,66.2502,66.2346,66.2424,104845.0
2020-10-23 15:50:00,84.79,84.87,84.78,84.86,1376485.0,66.2502,66.3128,66.2424,66.3049,1376485.0
2020-10-26 09:30:00,84.56,84.62,84.54,84.57,593520.0,66.0705,66.1174,66.0549,66.0784,593520.0
2020-10-26 09:40:00,84.57,84.59,84.5,84.5,1716723.0,66.0784,66.094,66.0237,66.0237,1716723.0
2020-10-26 09:50:00,84.5,84.54,84.5,84.51,1231151.0,66.0237,66.0549,66.0237,66.0315,1231151.0
2020-10-26 10:00:00,84.52,84.53,84.48,84.52,467926.0,66.0393,66.0471,66.008,66.0393,467926.0
2020-10-26 10:10:00,84.53,84.53,84.48,84.51,162874.0,66.0471,66.0471,66.008,66.0315,162874.0
2020-10-26 10:20:00,84.5,84.52,84.38,84.4,550443.0,66.0237,66.0393,65.9299,65.9455,550443.0
2020-10-26 10:30:00,84.4,84.42,84.32,84.37,727089.0,65.9455,65.9612,65.883,65.9221,727089.0
2020-10-26 10:40:00,84.37,84.42,84.35,84.35,1008200.0,65.9221,65.9612,65.9065,65.9065,1008200.0
2020-10-26 10:50:00,84.36,84.37,84.31,84.31,438329.0,65.9143,65.9221,65.8752,65.8752,438329.0
2020-10-26 11:00:00,84.31,84.32,84.23,84.28,695970.0,65.8752,65.883,65.8127,65.8518,695970.0
2020-10-26 11:10:00,84.28,84.36,84.28,84.29,954754.0,65.8518,65.9143,65.8518,65.8596,954754.0
2020-10-26 11:20:00,84.29,84.36,84.28,84.36,712577.0,65.8596,65.9143,65.8518,65.9143,712577.0
2020-10-26 11:30:00,84.36,84.37,84.31,84.36,1613057.0,65.9143,65.9221,65.8752,65.9143,1613057.0
2020-10-26 11:40:00,84.36,84.39,84.34,84.39,789343.0,65.9143,65.9377,65.8986,65.9377,789343.0
2020-10-26 11:50:00,84.38,84.41,84.36,84.4,875837.0,65.9299,65.9533,65.9143,65.9455,875837.0
2020-10-26 12:00:00,84.4,84.41,84.38,84.39,738965.0,65.9455,65.9533,65.9299,65.9377,738965.0
2020-10-26 12:10:00,84.39,84.43,84.38,84.42,558502.0,65.9377,65.969,65.9299,65.9612,558502.0
2020-10-26 12:20:00,84.42,84.42,84.4,84.4,176460.0,65.9612,65.9612,65.9455,65.9455,176460.0
2020-10-26 12:30:00,84.4,84.4,84.36,84.36,549022.0,65.9455,65.9455,65.9143,65.9143,549022.0
2020-10-26 12:40:00,84.36,84.39,84.35,84.35,229285.0,65.9143,65.9377,65.9065,65.9065,229285.0
2020-10-26 12:50:00,84.35,84.36,84.32,84.34,599984.0,65.9065,65.9143,65.883,65.8986,599984.0
2020-10-26 13:00:00,84.35,84.36,84.26,84.27,2330260.0,65.9065,65.9143,65.8361,65.844,2330260.0
2020-10-26 13:10:00,84.27,84.27,84.12,84.13,2443184.0,65.844,65.844,65.7267,65.7346,2443184.0
2020-10-26 13:20:00,84.13,84.17,84.09,84.15,1996056.0,65.7346,65.7658,65.7033,65.7502,1996056.0
2020-10-26 13:30:00,84.15,84.22,84.11,84.2,879463.0,65.7502,65.8049,65.7189,65.7893,879463.0
2020-10-26 13:40:00,84.2,84.24,84.15,84.22,744518.0,65.7893,65.8205,65.7502,65.8049,744518.0
2020-10-26 13:50:00,84.23,84.29,84.21,84.28,1365658.0,65.8127,65.8596,65.7971,65.8518,1365658.0
2020-10-26 14:00:00,84.28,84.37,84.2,84.28,1140422.0,65.8518,65.9221,65.7893,65.8518,1140422.0
2020-10-26 14:10:00,84.27,84.28,84.23,84.26,715153.0,65.844,65.8518,65.8127,65.8361,715153.0
2020-10-26 14:20:00,84.26,84.39,84.25,84.37,707020.0,65.8361,65.9377,65.8283,65.9221,707020.0
2020-10-26 14:30:00,84.37,84.37,84.26,84.28,411695.0,65.9221,65.9221,65.8361,65.8518,411695.0
2020-10-26 14:40:00,84.28,84.33,84.24,84.24,608673.0,65.8518,65.8908,65.8205,65.8205,608673.0
2020-10-26 14:50:00,84.25,84.31,84.24,84.28,988021.0,65.8283,65.8752,65.8205,65.8518,988021.0
2020-10-26 15:00:00,84.28,84.32,84.21,84.24,960984.0,65.8518,65.883,65.7971,65.8205,960984.0
2020-10-26 15:10:00,84.25,84.26,84.19,84.23,518087.0,65.8283,65.8361,65.7814,65.8127,518087.0
2020-10-26 15:20:00,84.24,84.28,84.23,84.25,500003.0,65.8205,65.8518,65.8127,65.8283,500003.0
2020-10-26 15:30:00,84.25,84.27,84.22,84.23,879327.0,65.8283,65.844,65.8049,65.8127,879327.0
2020-10-26 15:40:00,84.22,84.23,84.13,84.13,2663824.0,65.8049,65.8127,65.7346,65.7346,2663824.0
2020-10-26 15:50:00,84.14,84.21,84.12,84.14,3931529.0,65.7424,65.7971,65.7267,65.7424,3931529.0
2020-10-27 09:30:00,84.18,84.19,84.12,84.17,825061.0,65.7736,65.7814,65.7267,65.7658,825061.0
2020-10-27 09:40:00,84.17,84.21,84.15,84.2,623809.0,65.7658,65.7971,65.7502,65.7893,623809.0
2020-10-27 09:50:00,84.2,84.3,84.2,84.3,518631.0,65.7893,65.8674,65.7893,65.8674,518631.0
2020-10-27 10:00:00,84.3,84.3,84.25,84.3,716781.0,65.8674,65.8674,65.8283,65.8674,716781.0
2020-10-27 10:10:00,84.29,84.3,84.24,84.24,732848.0,65.8596,65.8674,65.8205,65.8205,732848.0
2020-10-27 10:20:00,84.24,84.25,84.21,84.21,754655.0,65.8205,65.8283,65.7971,65.7971,754655.0
2020-10-27 10:30:00,84.22,84.28,84.21,84.26,716454.0,65.8049,65.8518,65.7971,65.8361,716454.0
2020-10-27 10:40:00,84.26,84.32,84.24,84.31,682868.0,65.8361,65.883,65.8205,65.8752,682868.0
2020-10-27 10:50:00,84.31,84.32,84.25,84.25,549309.0,65.8752,65.883,65.8283,65.8283,549309.0
2020-10-27 11:00:00,84.25,84.3,84.25,84.29,1777519.0,65.8283,65.8674,65.8283,65.8596,1777519.0
2020-10-27 11:10:00,84.28,84.31,84.27,84.27,592647.0,65.8518,65.8752,65.844,65.844,592647.0
2020-10-27 11:20:00,84.27,84.28,84.24,84.24,635776.0,65.844,65.8518,65.8205,65.8205,635776.0
2020-10-27 11:30:00,84.25,84.26,84.22,84.25,343751.0,65.8283,65.8361,65.8049,65.8283,343751.0
2020-10-27 11:40:00,84.25,84.29,84.24,84.27,764452.0,65.8283,65.8596,65.8205,65.844,764452.0
2020-10-27 11:50:00,84.27,84.34,84.26,84.33,134576.0,65.844,65.8986,65.8361,65.8908,134576.0
2020-10-27 12:00:00,84.33,84.34,84.27,84.28,3030911.0,65.8908,65.8986,65.844,65.8518,3030911.0
2020-10-27 12:10:00,84.28,84.3,84.26,84.27,583537.0,65.8518,65.8674,65.8361,65.844,583537.0
2020-10-27 12:20:00,84.27,84.29,84.19,84.2,2230319.0,65.844,65.8596,65.7814,65.7893,2230319.0
2020-10-27 12:30:00,84.21,84.22,84.18,84.22,458808.0,65.7971,65.8049,65.7736,65.8049,458808.0
2020-10-27 12:40:00,84.22,84.24,84.19,84.22,261629.0,65.8049,65.8205,65.7814,65.8049,261629.0
2020-10-27 12:50:00,84.22,84.27,84.2,84.26,300669.0,65.8049,65.844,65.7893,65.8361,300669.0
2020-10-27 13:00:00,84.26,84.26,84.22,84.22,145526.0,65.8361,65.8361,65.8049,65.8049,145526.0
2020-10-27 13:10:00,84.22,84.23,84.2,84.2,274117.0,65.8049,65.8127,65.7893,65.7893,274117.0
2020-10-27 13:20:00,84.2,84.26,84.19,84.26,420814.0,65.7893,65.8361,65.7814,65.8361,420814.0
2020-10-27 13:30:00,84.26,84.32,84.26,84.28,374588.0,65.8361,65.883,65.8361,65.8518,374588.0
2020-10-27 13:40:00,84.28,84.29,84.26,84.26,342671.0,65.8518,65.8596,65.8361,65.8361,342671.0
2020-10-27 13:50:00,84.26,84.28,84.25,84.25,328725.0,65.8361,65.8518,65.8283,65.8283,328725.0
2020-10-27 14:00:00,84.25,84.26,84.23,84.23,408536.0,65.8283,65.8361,65.8127,65.8127,408536.0
2020-10-27 14:10:00,84.23,84.28,84.23,84.24,840460.0,65.8127,65.8518,65.8127,65.8205,840460.0
2020-10-27 14:20:00,84.24,84.25,84.23,84.24,308019.0,65.8205,65.8283,65.8127,65.8205,308019.0
2020-10-27 14:30:00,84.25,84.25,84.23,84.24,297777.0,65.8283,65.8283,65.8127,65.8205,297777.0
2020-10-27 14:40:00,84.24,84.25,84.2,84.24,861762.0,65.8205,65.8283,65.7893,65.8205,861762.0
2020-10-27 14:50:00,84.23,84.23,84.21,84.21,110533.0,65.8127,65.8127,65.7971,65.7971,110533.0
2020-10-27 15:00:00,84.21,84.24,84.19,84.19,796962.0,65.7971,65.8205,65.7814,65.7814,796962.0
2020-10-27 15:10:00,84.19,84.2,84.16,84.19,410800.0,65.7814,65.7893,65.758,65.7814,410800.0
2020-10-27 15:20:00,84.18,84.23,84.18,84.22,536702.0,65.7736,65.8127,65.7736,65.8049,536702.0
2020-10-27 15:30:00,84.21,84.22,84.2,84.22,151801.0,65.7971,65.8049,65.7893,65.8049,151801.0
2020-10-27 15:40:00,84.22,84.22,84.16,84.16,662013.0,65.8049,65.8049,65.758,65.758,662013.0
2020-10-27 15:50:00,84.16,84.18,84.15,84.16,1344547.0,65.758,65.7736,65.7502,65.758,1344547.0
2020-10-28 09:30:00,83.61,83.72,83.5,83.58,1618275.0,65.3283,65.4142,65.2423,65.3048,1618275.0
2020-10-28 09:40:00,83.58,83.67,83.55,83.66,1348030.0,65.3048,65.3751,65.2814,65.3673,1348030.0
2020-10-28 09:50:00,83.65,83.65,83.52,83.57,759980.0,65.3595,65.3595,65.2579,65.297,759980.0
2020-10-28 10:00:00,83.57,83.57,83.5,83.51,736656.0,65.297,65.297,65.2423,65.2501,736656.0
2020-10-28 10:10:00,83.51,83.52,83.38,83.39,1621223.0,65.2501,65.2579,65.1486,65.1564,1621223.0
2020-10-28 10:20:00,83.39,83.42,83.31,83.36,612270.0,65.1564,65.1798,65.0939,65.1329,612270.0
2020-10-28 10:30:00,83.35,83.47,83.32,83.42,1010306.0,65.1251,65.2189,65.1017,65.1798,1010306.0
2020-10-28 10:40:00,83.42,83.47,83.38,83.38,676823.0,65.1798,65.2189,65.1486,65.1486,676823.0
2020-10-28 10:50:00,83.39,83.42,83.35,83.4,1504661.0,65.1564,65.1798,65.1251,65.1642,1504661.0
2020-10-28 11:00:00,83.39,83.39,83.34,83.38,1146189.0,65.1564,65.1564,65.1173,65.1486,1146189.0
2020-10-28 11:10:00,83.38,83.41,83.36,83.4,1724955.0,65.1486,65.172,65.1329,65.1642,1724955.0
2020-10-28 11:20:00,83.4,83.41,83.38,83.41,439067.0,65.1642,65.172,65.1486,65.172,439067.0
2020-10-28 11:30:00,83.41,83.41,83.37,83.4,1060351.0,65.172,65.172,65.1407,65.1642,1060351.0
2020-10-28 11:40:00,83.4,83.47,83.38,83.45,824898.0,65.1642,65.2189,65.1486,65.2032,824898.0
2020-10-28 11:50:00,83.45,83.6,83.43,83.56,1644769.0,65.2032,65.3204,65.1876,65.2892,1644769.0
2020-10-28 12:00:00,83.56,83.62,83.54,83.61,1214135.0,65.2892,65.3361,65.2736,65.3283,1214135.0
2020-10-28 12:10:00,83.61,83.69,83.6,83.65,902299.0,65.3283,65.3908,65.3204,65.3595,902299.0
2020-10-28 12:20:00,83.65,83.67,83.62,83.63,525986.0,65.3595,65.3751,65.3361,65.3439,525986.0
2020-10-28 12:30:00,83.63,83.68,83.56,83.56,1241107.0,65.3439,65.383,65.2892,65.2892,1241107.0
2020-10-28 12:40:00,83.56,83.6,83.54,83.57,565063.0,65.2892,65.3204,65.2736,65.297,565063.0
2020-10-28 12:50:00,83.58,83.64,83.56,83.63,539030.0,65.3048,65.3517,65.2892,65.3439,539030.0
2020-10-28 13:00:00,83.63,83.63,83.59,83.59,582154.0,65.3439,65.3439,65.3126,65.3126,582154.0
2020-10-28 13:10:00,83.59,83.6,83.51,83.58,464467.0,65.3126,65.3204,65.2501,65.3048,464467.0
2020-10-28 13:20:00,83.58,83.58,83.56,83.57,331366.0,65.3048,65.3048,65.2892,65.297,331366.0
2020-10-28 13:30:00,83.58,83.66,83.57,83.64,636835.0,65.3048,65.3673,65.297,65.3517,636835.0
2020-10-28 13:40:00,83.64,83.64,83.6,83.62,1088233.0,65.3517,65.3517,65.3204,65.3361,1088233.0
2020-10-28 13:50:00,83.61,83.63,83.6,83.62,243148.0,65.3283,65.3439,65.3204,65.3361,243148.0
2020-10-28 14:00:00,83.62,83.65,83.6,83.64,1646883.0,65.3361,65.3595,65.3204,65.3517,1646883.0
2020-10-28 14:10:00,83.64,83.64,83.59,83.61,789039.0,65.3517,65.3517,65.3126,65.3283,789039.0
2020-10-28 14:20:00,83.61,83.71,83.61,83.7,684469.0,65.3283,65.4064,65.3283,65.3986,684469.0
2020-10-28 14:30:00,83.7,83.72,83.61,83.62,649190.0,65.3986,65.4142,65.3283,65.3361,649190.0
2020-10-28 14:40:00,83.62,83.68,83.61,83.67,416416.0,65.3361,65.383,65.3283,65.3751,416416.0
2020-10-28 14:50:00,83.66,83.69,83.57,83.63,578546.0,65.3673,65.3908,65.297,65.3439,578546.0
2020-10-28 15:00:00,83.64,83.64,83.59,83.61,452425.0,65.3517,65.3517,65.3126,65.3283,452425.0
2020-10-28 15:10:00,83.62,83.63,83.58,83.58,699653.0,65.3361,65.3439,65.3048,65.3048,699653.0
2020-10-28 15:20:00,83.58,83.61,83.57,83.58,856300.0,65.3048,65.3283,65.297,65.3048,856300.0
2020-10-28 15:30:00,83.59,83.63,83.53,83.54,897730.0,65.3126,65.3439,65.2658,65.2736,897730.0
2020-10-28 15:40:00,83.53,83.54,83.51,83.52,802792.0,65.2658,65.2736,65.2501,65.2579,802792.0
2020-10-28 15:50:00,83.51,83.52,83.4,83.47,3607333.0,65.2501,65.2579,65.1642,65.2189,3607333.0
2020-10-29 09:30:00,83.4,83.46,83.33,83.34,1897095.0,65.1642,65.2111,65.1095,65.1173,1897095.0
2020-10-29 09:40:00,83.34,83.38,83.27,83.34,1793883.0,65.1173,65.1486,65.0626,65.1173,1793883.0
2020-10-29 09:50:00,83.34,83.5,83.33,83.45,1092342.0,65.1173,65.2423,65.1095,65.2032,1092342.0
2020-10-29 10:00:00,83.44,83.45,83.39,83.43,1895218.0,65.1954,65.2032,65.1564,65.1876,1895218.0
2020-10-29 10:10:00,83.43,83.46,83.37,83.42,813076.0,65.1876,65.2111,65.1407,65.1798,813076.0
2020-10-29 10:20:00,83.43,83.56,83.41,83.54,1309066.0,65.1876,65.2892,65.172,65.2736,1309066.0
2020-10-29 10:30:00,83.54,83.61,83.53,83.6,526193.0,65.2736,65.3283,65.2658,65.3204,526193.0
2020-10-29 10:40:00,83.6,83.6,83.56,83.58,335641.0,65.3204,65.3204,65.2892,65.3048,335641.0
2020-10-29 10:50:00,83.58,83.59,83.53,83.55,253579.0,65.3048,65.3126,65.2658,65.2814,253579.0
2020-10-29 11:00:00,83.55,83.56,83.52,83.54,533034.0,65.2814,65.2892,65.2579,65.2736,533034.0
2020-10-29 11:10:00,83.54,83.57,83.51,83.56,345723.0,65.2736,65.297,65.2501,65.2892,345723.0
2020-10-29 11:20:00,83.56,83.58,83.54,83.54,614862.0,65.2892,65.3048,65.2736,65.2736,614862.0
2020-10-29 11:30:00,83.55,83.56,83.52,83.54,718211.0,65.2814,65.2892,65.2579,65.2736,718211.0
2020-10-29 11:40:00,83.55,83.57,83.53,83.54,419892.0,65.2814,65.297,65.2658,65.2736,419892.0
2020-10-29 11:50:00,83.53,83.55,83.51,83.54,761331.0,65.2658,65.2814,65.2501,65.2736,761331.0
2020-10-29 12:00:00,83.54,83.58,83.52,83.57,326596.0,65.2736,65.3048,65.2579,65.297,326596.0
2020-10-29 12:10:00,83.57,83.58,83.55,83.56,155285.0,65.297,65.3048,65.2814,65.2892,155285.0
2020-10-29 12:20:00,83.56,83.57,83.55,83.56,200174.0,65.2892,65.297,65.2814,65.2892,200174.0
2020-10-29 12:30:00,83.56,83.63,83.55,83.6,470119.0,65.2892,65.3439,65.2814,65.3204,470119.0
2020-10-29 12:40:00,83.6,83.64,83.59,83.63,294073.0,65.3204,65.3517,65.3126,65.3439,294073.0
2020-10-29 12:50:00,83.64,83.65,83.59,83.59,300846.0,65.3517,65.3595,65.3126,65.3126,300846.0
2020-10-29 13:00:00,83.59,83.61,83.58,83.58,273576.0,65.3126,65.3283,65.3048,65.3048,273576.0
2020-10-29 13:10:00,83.59,83.59,83.58,83.58,241530.0,65.3126,65.3126,65.3048,65.3048,241530.0
2020-10-29 13:20:00,83.58,83.61,83.57,83.61,1394561.0,65.3048,65.3283,65.297,65.3283,1394561.0
2020-10-29 13:30:00,83.61,83.62,83.59,83.59,1049685.0,65.3283,65.3361,65.3126,65.3126,1049685.0
2020-10-29 13:40:00,83.59,83.62,83.59,83.61,290983.0,65.3126,65.3361,65.3126,65.3283,290983.0
2020-10-29 13:50:00,83.62,83.67,83.61,83.67,533839.0,65.3361,65.3751,65.3283,65.3751,533839.0
2020-10-29 14:00:00,83.67,83.72,83.66,83.67,578732.0,65.3751,65.4142,65.3673,65.3751,578732.0
2020-10-29 14:10:00,83.67,83.73,83.66,83.73,712423.0,65.3751,65.422,65.3673,65.422,712423.0
2020-10-29 14:20:00,83.73,83.74,83.68,83.7,680478.0,65.422,65.4298,65.383,65.3986,680478.0
2020-10-29 14:30:00,83.69,83.72,83.66,83.66,594974.0,65.3908,65.4142,65.3673,65.3673,594974.0
2020-10-29 14:40:00,83.66,83.67,83.65,83.65,473595.0,65.3673,65.3751,65.3595,65.3595,473595.0
2020-10-29 14:50:00,83.65,83.68,83.65,83.66,636713.0,65.3595,65.383,65.3595,65.3673,636713.0
2020-10-29 15:00:00,83.66,83.67,83.63,83.63,517473.0,65.3673,65.3751,65.3439,65.3439,517473.0
2020-10-29 15:10:00,83.64,83.64,83.6,83.6,688068.0,65.3517,65.3517,65.3204,65.3204,688068.0
2020-10-29 15:20:00,83.6,83.64,83.6,83.64,481302.0,65.3204,65.3517,65.3204,65.3517,481302.0
2020-10-29 15:30:00,83.64,83.66,83.63,83.63,602919.0,65.3517,65.3673,65.3439,65.3439,602919.0
2020-10-29 15:40:00,83.63,83.64,83.62,83.63,1210901.0,65.3439,65.3517,65.3361,65.3439,1210901.0
2020-10-29 15:50:00,83.64,83.71,83.63,83.69,3608759.0,65.3517,65.4064,65.3439,65.3908,3608759.0
2020-10-30 09:30:00,83.63,83.78,83.63,83.73,1523535.0,65.3439,65.4611,65.3439,65.422,1523535.0
2020-10-30 09:40:00,83.73,83.75,83.63,83.63,937108.0,65.422,65.4377,65.3439,65.3439,937108.0
2020-10-30 09:50:00,83.63,83.66,83.6,83.65,1884418.0,65.3439,65.3673,65.3204,65.3595,1884418.0
2020-10-30 10:00:00,83.65,83.73,83.64,83.69,789791.0,65.3595,65.422,65.3517,65.3908,789791.0
2020-10-30 10:10:00,83.68,83.7,83.61,83.63,492388.0,65.383,65.3986,65.3283,65.3439,492388.0
2020-10-30 10:20:00,83.63,83.64,83.55,83.56,801053.0,65.3439,65.3517,65.2814,65.2892,801053.0
2020-10-30 10:30:00,83.56,83.57,83.48,83.51,1252472.0,65.2892,65.297,65.2267,65.2501,1252472.0
2020-10-30 10:40:00,83.51,83.52,83.44,83.45,1185885.0,65.2501,65.2579,65.1954,65.2032,1185885.0
2020-10-30 10:50:00,83.44,83.52,83.43,83.46,728012.0,65.1954,65.2579,65.1876,65.2111,728012.0
2020-10-30 11:00:00,83.46,83.58,83.46,83.53,1017664.0,65.2111,65.3048,65.2111,65.2658,1017664.0
2020-10-30 11:10:00,83.54,83.62,83.53,83.56,459860.0,65.2736,65.3361,65.2658,65.2892,459860.0
2020-10-30 11:20:00,83.56,83.61,83.55,83.57,502995.0,65.2892,65.3283,65.2814,65.297,502995.0
2020-10-30 11:30:00,83.57,83.6,83.56,83.59,279751.0,65.297,65.3204,65.2892,65.3126,279751.0
2020-10-30 11:40:00,83.58,83.62,83.57,83.62,547353.0,65.3048,65.3361,65.297,65.3361,547353.0
2020-10-30 11:50:00,83.62,83.74,83.61,83.73,320777.0,65.3361,65.4298,65.3283,65.422,320777.0
2020-10-30 12:00:00,83.73,83.74,83.69,83.71,1312979.0,65.422,65.4298,65.3908,65.4064,1312979.0
2020-10-30 12:10:00,83.71,83.78,83.68,83.78,574946.0,65.4064,65.4611,65.383,65.4611,574946.0
2020-10-30 12:20:00,83.77,83.87,83.75,83.87,551111.0,65.4533,65.5314,65.4377,65.5314,551111.0
2020-10-30 12:30:00,83.86,83.86,83.76,83.79,1280551.0,65.5236,65.5236,65.4455,65.4689,1280551.0
2020-10-30 12:40:00,83.79,83.83,83.76,83.81,289687.0,65.4689,65.5002,65.4455,65.4845,289687.0
2020-10-30 12:50:00,83.81,83.82,83.74,83.75,251259.0,65.4845,65.4923,65.4298,65.4377,251259.0
2020-10-30 13:00:00,83.75,83.78,83.71,83.73,542151.0,65.4377,65.4611,65.4064,65.422,542151.0
2020-10-30 13:10:00,83.73,83.74,83.72,83.73,203919.0,65.422,65.4298,65.4142,65.422,203919.0
2020-10-30 13:20:00,83.73,83.77,83.72,83.77,305124.0,65.422,65.4533,65.4142,65.4533,305124.0
2020-10-30 13:30:00,83.77,83.77,83.66,83.68,457048.0,65.4533,65.4533,65.3673,65.383,457048.0
2020-10-30 13:40:00,83.68,83.74,83.68,83.73,370314.0,65.383,65.4298,65.383,65.422,370314.0
2020-10-30 13:50:00,83.73,83.8,83.71,83.79,277528.0,65.422,65.4767,65.4064,65.4689,277528.0
2020-10-30 14:00:00,83.78,83.84,83.78,83.84,779326.0,65.4611,65.508,65.4611,65.508,779326.0
2020-10-30 14:10:00,83.84,83.84,83.77,83.78,543363.0,65.508,65.508,65.4533,65.4611,543363.0
2020-10-30 14:20:00,83.78,83.81,83.68,83.7,722131.0,65.4611,65.4845,65.383,65.3986,722131.0
2020-10-30 14:30:00,83.7,83.73,83.65,83.7,646892.0,65.3986,65.422,65.3595,65.3986,646892.0
2020-10-30 14:40:00,83.7,83.71,83.66,83.71,1468988.0,65.3986,65.4064,65.3673,65.4064,1468988.0
2020-10-30 14:50:00,83.71,83.77,83.68,83.71,532741.0,65.4064,65.4533,65.383,65.4064,532741.0
2020-10-30 15:00:00,83.72,83.74,83.67,83.68,580268.0,65.4142,65.4298,65.3751,65.383,580268.0
2020-10-30 15:10:00,83.68,83.8,83.67,83.77,632666.0,65.383,65.4767,65.3751,65.4533,632666.0
2020-10-30 15:20:00,83.77,83.82,83.76,83.77,537412.0,65.4533,65.4923,65.4455,65.4533,537412.0
2020-10-30 15:30:00,83.77,83.79,83.72,83.77,503874.0,65.4533,65.4689,65.4142,65.4533,503874.0
2020-10-30 15:40:00,83.77,83.92,83.74,83.88,1618415.0,65.4533,65.5705,65.4298,65.5392,1618415.0
2020-10-30 15:50:00,83.86,83.92,83.86,83.88,2886136.0,65.5236,65.5705,65.5236,65.5392,2886136.0
2020-11-02 09:30:00,83.78,83.78,83.64,83.76,622453.0,65.7418,65.7418,65.632,65.7261,622453.0
2020-11-02 09:40:00,83.76,83.82,83.71,83.82,766796.0,65.7261,65.7732,65.6869,65.7732,766796.0
2020-11-02 09:50:00,83.82,83.85,83.77,83.79,768964.0,65.7732,65.7967,65.734,65.7497,768964.0
2020-11-02 10:00:00,83.79,83.83,83.76,83.78,502252.0,65.7497,65.781,65.7261,65.7418,502252.0
2020-11-02 10:10:00,83.79,83.84,83.77,83.83,1115662.0,65.7497,65.7889,65.734,65.781,1115662.0
2020-11-02 10:20:00,83.82,83.83,83.76,83.83,926772.0,65.7732,65.781,65.7261,65.781,926772.0
2020-11-02 10:30:00,83.83,83.83,83.72,83.72,923440.0,65.781,65.781,65.6947,65.6947,923440.0
2020-11-02 10:40:00,83.72,83.75,83.68,83.71,399044.0,65.6947,65.7183,65.6633,65.6869,399044.0
2020-11-02 10:50:00,83.71,83.73,83.63,83.67,686379.0,65.6869,65.7026,65.6241,65.6555,686379.0
2020-11-02 11:00:00,83.67,83.71,83.66,83.69,353933.0,65.6555,65.6869,65.6476,65.6712,353933.0
2020-11-02 11:10:00,83.7,83.71,83.63,83.63,419189.0,65.679,65.6869,65.6241,65.6241,419189.0
2020-11-02 11:20:00,83.64,83.68,83.58,83.66,577478.0,65.632,65.6633,65.5849,65.6476,577478.0
2020-11-02 11:30:00,83.66,83.68,83.64,83.65,200230.0,65.6476,65.6633,65.632,65.6398,200230.0
2020-11-02 11:40:00,83.65,83.7,83.65,83.69,176692.0,65.6398,65.679,65.6398,65.6712,176692.0
2020-11-02 11:50:00,83.69,83.7,83.68,83.69,114106.0,65.6712,65.679,65.6633,65.6712,114106.0
2020-11-02 12:00:00,83.69,83.69,83.65,83.68,171718.0,65.6712,65.6712,65.6398,65.6633,171718.0
2020-11-02 12:10:00,83.69,83.69,83.65,83.67,2439858.0,65.6712,65.6712,65.6398,65.6555,2439858.0
2020-11-02 12:20:00,83.67,83.71,83.66,83.71,85568.0,65.6555,65.6869,65.6476,65.6869,85568.0
2020-11-02 12:30:00,83.7,83.71,83.62,83.63,178514.0,65.679,65.6869,65.6163,65.6241,178514.0
2020-11-02 12:40:00,83.63,83.65,83.57,83.58,120041.0,65.6241,65.6398,65.577,65.5849,120041.0
2020-11-02 12:50:00,83.58,83.63,83.57,83.62,175522.0,65.5849,65.6241,65.577,65.6163,175522.0
2020-11-02 13:00:00,83.62,83.63,83.56,83.58,170890.0,65.6163,65.6241,65.5692,65.5849,170890.0
2020-11-02 13:10:00,83.58,83.58,83.5,83.51,295276.0,65.5849,65.5849,65.5221,65.5299,295276.0
2020-11-02 13:20:00,83.51,83.55,83.49,83.53,310685.0,65.5299,65.5613,65.5142,65.5456,310685.0
2020-11-02 13:30:00,83.53,83.58,83.52,83.55,363918.0,65.5456,65.5849,65.5378,65.5613,363918.0
2020-11-02 13:40:00,83.55,83.58,83.54,83.55,205478.0,65.5613,65.5849,65.5535,65.5613,205478.0
2020-11-02 13:50:00,83.55,83.56,83.51,83.52,627772.0,65.5613,65.5692,65.5299,65.5378,627772.0
2020-11-02 14:00:00,83.52,83.62,83.51,83.61,1180649.0,65.5378,65.6163,65.5299,65.6084,1180649.0
2020-11-02 14:10:00,83.61,83.63,83.57,83.59,892489.0,65.6084,65.6241,65.577,65.5927,892489.0
2020-11-02 14:20:00,83.59,83.64,83.58,83.62,376297.0,65.5927,65.632,65.5849,65.6163,376297.0
2020-11-02 14:30:00,83.63,83.65,83.6,83.64,499583.0,65.6241,65.6398,65.6006,65.632,499583.0
2020-11-02 14:40:00,83.64,83.69,83.63,83.66,566621.0,65.632,65.6712,65.6241,65.6476,566621.0
2020-11-02 14:50:00,83.66,83.67,83.61,83.65,309799.0,65.6476,65.6555,65.6084,65.6398,309799.0
2020-11-02 15:00:00,83.65,83.67,83.61,83.63,357403.0,65.6398,65.6555,65.6084,65.6241,357403.0
2020-11-02 15:10:00,83.63,83.71,83.62,83.69,479028.0,65.6241,65.6869,65.6163,65.6712,479028.0
2020-11-02 15:20:00,83.7,83.73,83.67,83.69,398217.0,65.679,65.7026,65.6555,65.6712,398217.0
2020-11-02 15:30:00,83.69,83.71,83.62,83.66,405200.0,65.6712,65.6869,65.6163,65.6476,405200.0
2020-11-02 15:40:00,83.66,83.66,83.61,83.65,452221.0,65.6476,65.6476,65.6084,65.6398,452221.0
2020-11-02 15:50:00,83.65,83.74,83.62,83.72,1835792.0,65.6398,65.7104,65.6163,65.6947,1835792.0
2020-11-03 09:30:00,83.89,83.99,83.89,83.95,2505340.0,65.8281,65.9066,65.8281,65.8752,2505340.0
2020-11-03 09:40:00,83.96,83.99,83.95,83.99,1239338.0,65.8831,65.9066,65.8752,65.9066,1239338.0
2020-11-03 09:50:00,83.99,84.05,83.99,84.05,570132.0,65.9066,65.9537,65.9066,65.9537,570132.0
2020-11-03 10:00:00,84.05,84.17,84.04,84.17,895822.0,65.9537,66.0478,65.9458,66.0478,895822.0
2020-11-03 10:10:00,84.17,84.19,84.12,84.17,872018.0,66.0478,66.0635,66.0086,66.0478,872018.0
2020-11-03 10:20:00,84.17,84.19,84.1,84.17,2004178.0,66.0478,66.0635,65.9929,66.0478,2004178.0
2020-11-03 10:30:00,84.17,84.2,84.13,84.17,1154249.0,66.0478,66.0714,66.0165,66.0478,1154249.0
2020-11-03 10:40:00,84.17,84.18,84.11,84.14,1982972.0,66.0478,66.0557,66.0008,66.0243,1982972.0
2020-11-03 10:50:00,84.14,84.15,84.06,84.09,958428.0,66.0243,66.0321,65.9615,65.9851,958428.0
2020-11-03 11:00:00,84.09,84.16,84.09,84.16,552233.0,65.9851,66.04,65.9851,66.04,552233.0
2020-11-03 11:10:00,84.15,84.16,84.12,84.14,317202.0,66.0321,66.04,66.0086,66.0243,317202.0
2020-11-03 11:20:00,84.14,84.14,84.11,84.13,207037.0,66.0243,66.0243,66.0008,66.0165,207037.0
2020-11-03 11:30:00,84.12,84.14,84.12,84.14,229531.0,66.0086,66.0243,66.0086,66.0243,229531.0
2020-11-03 11:40:00,84.14,84.15,84.12,84.13,379926.0,66.0243,66.0321,66.0086,66.0165,379926.0
2020-11-03 11:50:00,84.13,84.13,84.08,84.1,541300.0,66.0165,66.0165,65.9772,65.9929,541300.0
2020-11-03 12:00:00,84.09,84.1,84.06,84.08,548060.0,65.9851,65.9929,65.9615,65.9772,548060.0
2020-11-03 12:10:00,84.08,84.1,84.07,84.1,293745.0,65.9772,65.9929,65.9694,65.9929,293745.0
2020-11-03 12:20:00,84.1,84.1,84.04,84.05,1915558.0,65.9929,65.9929,65.9458,65.9537,1915558.0
2020-11-03 12:30:00,84.05,84.07,84.05,84.06,708151.0,65.9537,65.9694,65.9537,65.9615,708151.0
2020-11-03 12:40:00,84.06,84.06,84.04,84.05,369304.0,65.9615,65.9615,65.9458,65.9537,369304.0
2020-11-03 12:50:00,84.05,84.05,84.0,84.01,323626.0,65.9537,65.9537,65.9144,65.9223,323626.0
2020-11-03 13:00:00,84.01,84.02,84.0,84.0,200891.0,65.9223,65.9301,65.9144,65.9144,200891.0
2020-11-03 13:10:00,84.01,84.01,83.98,83.98,804698.0,65.9223,65.9223,65.8987,65.8987,804698.0
2020-11-03 13:20:00,83.98,83.99,83.92,83.98,695485.0,65.8987,65.9066,65.8517,65.8987,695485.0
2020-11-03 13:30:00,83.98,84.0,83.95,83.96,618621.0,65.8987,65.9144,65.8752,65.8831,618621.0
2020-11-03 13:40:00,83.95,83.99,83.95,83.97,386944.0,65.8752,65.9066,65.8752,65.8909,386944.0
2020-11-03 13:50:00,83.97,83.98,83.92,83.96,680060.0,65.8909,65.8987,65.8517,65.8831,680060.0
2020-11-03 14:00:00,83.95,83.99,83.94,83.98,533290.0,65.8752,65.9066,65.8674,65.8987,533290.0
2020-11-03 14:10:00,83.98,84.02,83.97,83.99,582830.0,65.8987,65.9301,65.8909,65.9066,582830.0
2020-11-03 14:20:00,83.99,84.0,83.96,83.98,294408.0,65.9066,65.9144,65.8831,65.8987,294408.0
2020-11-03 14:30:00,83.98,84.04,83.96,84.03,819478.0,65.8987,65.9458,65.8831,65.938,819478.0
2020-11-03 14:40:00,84.04,84.08,84.03,84.07,546100.0,65.9458,65.9772,65.938,65.9694,546100.0
2020-11-03 14:50:00,84.07,84.08,84.06,84.08,295028.0,65.9694,65.9772,65.9615,65.9772,295028.0
2020-11-03 15:00:00,84.08,84.11,84.07,84.09,461322.0,65.9772,66.0008,65.9694,65.9851,461322.0
2020-11-03 15:10:00,84.09,84.14,84.08,84.14,565694.0,65.9851,66.0243,65.9772,66.0243,565694.0
2020-11-03 15:20:00,84.14,84.22,84.14,84.2,1142263.0,66.0243,66.0871,66.0243,66.0714,1142263.0
2020-11-03 15:30:00,84.2,84.37,84.2,84.37,1492566.0,66.0714,66.2048,66.0714,66.2048,1492566.0
2020-11-03 15:40:00,84.37,84.39,84.3,84.39,1975523.0,66.2048,66.2205,66.1499,66.2205,1975523.0
2020-11-03 15:50:00,84.38,84.42,84.35,84.41,3211506.0,66.2126,66.244,66.1891,66.2362,3211506.0
2020-11-04 09:30:00,84.69,84.82,84.66,84.79,2632138.0,66.4559,66.5579,66.4323,66.5344,2632138.0
2020-11-04 09:40:00,84.78,84.91,84.76,84.88,1226705.0,66.5265,66.6285,66.5108,66.605,1226705.0
2020-11-04 09:50:00,84.88,84.94,84.82,84.94,1738535.0,66.605,66.6521,66.5579,66.6521,1738535.0
2020-11-04 10:00:00,84.94,85.14,84.9,85.11,1265432.0,66.6521,66.809,66.6207,66.7855,1265432.0
2020-11-04 10:10:00,85.11,85.37,85.1,85.37,2675203.0,66.7855,66.9895,66.7776,66.9895,2675203.0
2020-11-04 10:20:00,85.37,85.41,85.23,85.23,5265961.0,66.9895,67.0209,66.8796,66.8796,5265961.0
2020-11-04 10:30:00,85.23,85.28,85.16,85.19,1179081.0,66.8796,66.9189,66.8247,66.8482,1179081.0
2020-11-04 10:40:00,85.19,85.22,85.15,85.21,1630760.0,66.8482,66.8718,66.8168,66.8639,1630760.0
2020-11-04 10:50:00,85.21,85.37,85.2,85.37,1511147.0,66.8639,66.9895,66.8561,66.9895,1511147.0
2020-11-04 11:00:00,85.37,85.41,85.27,85.27,1024578.0,66.9895,67.0209,66.911,66.911,1024578.0
2020-11-04 11:10:00,85.27,85.27,85.13,85.21,1582148.0,66.911,66.911,66.8011,66.8639,1582148.0
2020-11-04 11:20:00,85.21,85.23,85.19,85.22,1279770.0,66.8639,66.8796,66.8482,66.8718,1279770.0
2020-11-04 11:30:00,85.22,85.24,85.21,85.24,1274598.0,66.8718,66.8875,66.8639,66.8875,1274598.0
2020-11-04 11:40:00,85.24,85.24,85.22,85.23,481803.0,66.8875,66.8875,66.8718,66.8796,481803.0
2020-11-04 11:50:00,85.23,85.29,85.17,85.29,1267915.0,66.8796,66.9267,66.8325,66.9267,1267915.0
2020-11-04 12:00:00,85.29,85.31,85.27,85.31,804895.0,66.9267,66.9424,66.911,66.9424,804895.0
2020-11-04 12:10:00,85.31,85.34,85.3,85.32,603081.0,66.9424,66.9659,66.9345,66.9502,603081.0
2020-11-04 12:20:00,85.31,85.33,85.28,85.3,656008.0,66.9424,66.9581,66.9189,66.9345,656008.0
2020-11-04 12:30:00,85.3,85.32,85.29,85.31,576603.0,66.9345,66.9502,66.9267,66.9424,576603.0
2020-11-04 12:40:00,85.31,85.32,85.24,85.27,713221.0,66.9424,66.9502,66.8875,66.911,713221.0
2020-11-04 12:50:00,85.27,85.27,85.19,85.2,879071.0,66.911,66.911,66.8482,66.8561,879071.0
2020-11-04 13:00:00,85.2,85.22,85.13,85.15,527321.0,66.8561,66.8718,66.8011,66.8168,527321.0
2020-11-04 13:10:00,85.15,85.19,85.15,85.17,779310.0,66.8168,66.8482,66.8168,66.8325,779310.0
2020-11-04 13:20:00,85.17,85.18,85.09,85.1,574696.0,66.8325,66.8404,66.7698,66.7776,574696.0
2020-11-04 13:30:00,85.1,85.23,85.09,85.22,682726.0,66.7776,66.8796,66.7698,66.8718,682726.0
2020-11-04 13:40:00,85.22,85.22,85.1,85.15,989207.0,66.8718,66.8718,66.7776,66.8168,989207.0
2020-11-04 13:50:00,85.14,85.19,85.13,85.16,417728.0,66.809,66.8482,66.8011,66.8247,417728.0
2020-11-04 14:00:00,85.16,85.23,85.14,85.17,439821.0,66.8247,66.8796,66.809,66.8325,439821.0
2020-11-04 14:10:00,85.17,85.17,85.14,85.16,469414.0,66.8325,66.8325,66.809,66.8247,469414.0
2020-11-04 14:20:00,85.16,85.19,85.1,85.11,625348.0,66.8247,66.8482,66.7776,66.7855,625348.0
2020-11-04 14:30:00,85.11,85.17,85.03,85.15,1018110.0,66.7855,66.8325,66.7227,66.8168,1018110.0
2020-11-04 14:40:00,85.14,85.19,85.12,85.17,619100.0,66.809,66.8482,66.7933,66.8325,619100.0
2020-11-04 14:50:00,85.16,85.2,85.16,85.18,586526.0,66.8247,66.8561,66.8247,66.8404,586526.0
2020-11-04 15:00:00,85.18,85.22,85.13,85.15,607260.0,66.8404,66.8718,66.8011,66.8168,607260.0
2020-11-04 15:10:00,85.15,85.18,85.12,85.16,1043300.0,66.8168,66.8404,66.7933,66.8247,1043300.0
2020-11-04 15:20:00,85.16,85.16,85.08,85.09,956757.0,66.8247,66.8247,66.7619,66.7698,956757.0
2020-11-04 15:30:00,85.09,85.17,85.08,85.14,551912.0,66.7698,66.8325,66.7619,66.809,551912.0
2020-11-04 15:40:00,85.14,85.22,85.1,85.2,2403443.0,66.809,66.8718,66.7776,66.8561,2403443.0
2020-11-04 15:50:00,85.2,85.26,85.16,85.24,3120363.0,66.8561,66.9032,66.8247,66.8875,3120363.0
2020-11-05 09:30:00,85.64,85.8,85.64,85.72,1896285.0,67.2013,67.3269,67.2013,67.2641,1896285.0
2020-11-05 09:40:00,85.72,85.73,85.56,85.7,1939589.0,67.2641,67.272,67.1386,67.2484,1939589.0
2020-11-05 09:50:00,85.7,85.79,85.69,85.73,1506640.0,67.2484,67.319,67.2406,67.272,1506640.0
2020-11-05 10:00:00,85.72,85.75,85.67,85.75,899492.0,67.2641,67.2877,67.2249,67.2877,899492.0
2020-11-05 10:10:00,85.75,85.88,85.75,85.88,1062667.0,67.2877,67.3897,67.2877,67.3897,1062667.0
2020-11-05 10:20:00,85.87,85.88,85.78,85.82,1115429.0,67.3818,67.3897,67.3112,67.3426,1115429.0
2020-11-05 10:30:00,85.82,85.85,85.77,85.81,1752988.0,67.3426,67.3661,67.3034,67.3347,1752988.0
2020-11-05 10:40:00,85.8,85.83,85.76,85.79,402601.0,67.3269,67.3504,67.2955,67.319,402601.0
2020-11-05 10:50:00,85.78,85.79,85.75,85.79,614029.0,67.3112,67.319,67.2877,67.319,614029.0
2020-11-05 11:00:00,85.79,85.79,85.71,85.72,796721.0,67.319,67.319,67.2563,67.2641,796721.0
2020-11-05 11:10:00,85.71,85.72,85.6,85.72,997138.0,67.2563,67.2641,67.17,67.2641,997138.0
2020-11-05 11:20:00,85.71,85.71,85.64,85.65,451973.0,67.2563,67.2563,67.2013,67.2092,451973.0
2020-11-05 11:30:00,85.66,85.67,85.55,85.56,679699.0,67.217,67.2249,67.1307,67.1386,679699.0
2020-11-05 11:40:00,85.56,85.61,85.53,85.61,1017657.0,67.1386,67.1778,67.115,67.1778,1017657.0
2020-11-05 11:50:00,85.61,85.61,85.54,85.56,649344.0,67.1778,67.1778,67.1229,67.1386,649344.0
2020-11-05 12:00:00,85.56,85.58,85.55,85.57,590491.0,67.1386,67.1543,67.1307,67.1464,590491.0
2020-11-05 12:10:00,85.57,85.59,85.47,85.48,668832.0,67.1464,67.1621,67.0679,67.0758,668832.0
2020-11-05 12:20:00,85.48,85.56,85.41,85.53,3050199.0,67.0758,67.1386,67.0209,67.115,3050199.0
2020-11-05 12:30:00,85.53,85.63,85.52,85.58,1908126.0,67.115,67.1935,67.1072,67.1543,1908126.0
2020-11-05 12:40:00,85.58,85.61,85.53,85.58,433831.0,67.1543,67.1778,67.115,67.1543,433831.0
2020-11-05 12:50:00,85.58,85.59,85.55,85.58,443879.0,67.1543,67.1621,67.1307,67.1543,443879.0
2020-11-05 13:00:00,85.58,85.62,85.54,85.56,804357.0,67.1543,67.1857,67.1229,67.1386,804357.0
2020-11-05 13:10:00,85.55,85.57,85.46,85.56,966496.0,67.1307,67.1464,67.0601,67.1386,966496.0
2020-11-05 13:20:00,85.55,85.61,85.55,85.61,557267.0,67.1307,67.1778,67.1307,67.1778,557267.0
2020-11-05 13:30:00,85.61,85.64,85.6,85.64,516178.0,67.1778,67.2013,67.17,67.2013,516178.0
2020-11-05 13:40:00,85.64,85.65,85.62,85.63,349624.0,67.2013,67.2092,67.1857,67.1935,349624.0
2020-11-05 13:50:00,85.62,85.64,85.62,85.64,146867.0,67.1857,67.2013,67.1857,67.2013,146867.0
2020-11-05 14:00:00,85.64,85.7,85.63,85.65,892684.0,67.2013,67.2484,67.1935,67.2092,892684.0
2020-11-05 14:10:00,85.65,85.68,85.65,85.68,338121.0,67.2092,67.2327,67.2092,67.2327,338121.0
2020-11-05 14:20:00,85.67,85.7,85.67,85.69,520242.0,67.2249,67.2484,67.2249,67.2406,520242.0
2020-11-05 14:30:00,85.69,85.7,85.66,85.67,416744.0,67.2406,67.2484,67.217,67.2249,416744.0
2020-11-05 14:40:00,85.68,85.7,85.66,85.67,403584.0,67.2327,67.2484,67.217,67.2249,403584.0
2020-11-05 14:50:00,85.67,85.68,85.63,85.68,446880.0,67.2249,67.2327,67.1935,67.2327,446880.0
2020-11-05 15:00:00,85.67,85.71,85.67,85.71,474486.0,67.2249,67.2563,67.2249,67.2563,474486.0
2020-11-05 15:10:00,85.7,85.71,85.62,85.67,577114.0,67.2484,67.2563,67.1857,67.2249,577114.0
2020-11-05 15:20:00,85.66,85.68,85.65,85.67,416819.0,67.217,67.2327,67.2092,67.2249,416819.0
2020-11-05 15:30:00,85.67,85.68,85.53,85.57,890833.0,67.2249,67.2327,67.115,67.1464,890833.0
2020-11-05 15:40:00,85.57,85.62,85.56,85.62,1165783.0,67.1464,67.1857,67.1386,67.1857,1165783.0
2020-11-05 15:50:00,85.61,85.63,85.51,85.54,4027550.0,67.1778,67.1935,67.0993,67.1229,4027550.0
2020-11-06 09:30:00,85.56,85.58,85.36,85.37,767616.0,67.1386,67.1543,66.9816,66.9895,767616.0
2020-11-06 09:40:00,85.36,85.4,85.32,85.36,436941.0,66.9816,67.013,66.9502,66.9816,436941.0
2020-11-06 09:50:00,85.36,85.44,85.35,85.41,400310.0,66.9816,67.0444,66.9738,67.0209,400310.0
2020-11-06 10:00:00,85.41,85.44,85.32,85.41,393356.0,67.0209,67.0444,66.9502,67.0209,393356.0
2020-11-06 10:10:00,85.41,85.44,85.38,85.41,613583.0,67.0209,67.0444,66.9973,67.0209,613583.0
2020-11-06 10:20:00,85.41,85.42,85.38,85.41,664373.0,67.0209,67.0287,66.9973,67.0209,664373.0
2020-11-06 10:30:00,85.4,85.44,85.38,85.4,361634.0,67.013,67.0444,66.9973,67.013,361634.0
2020-11-06 10:40:00,85.4,85.43,85.38,85.4,256631.0,67.013,67.0366,66.9973,67.013,256631.0
2020-11-06 10:50:00,85.41,85.47,85.34,85.39,296358.0,67.0209,67.0679,66.9659,67.0052,296358.0
2020-11-06 11:00:00,85.39,85.55,85.36,85.54,513776.0,67.0052,67.1307,66.9816,67.1229,513776.0
2020-11-06 11:10:00,85.54,85.54,85.46,85.49,365645.0,67.1229,67.1229,67.0601,67.0836,365645.0
2020-11-06 11:20:00,85.49,85.49,85.45,85.48,433571.0,67.0836,67.0836,67.0523,67.0758,433571.0
2020-11-06 11:30:00,85.48,85.5,85.47,85.5,336618.0,67.0758,67.0915,67.0679,67.0915,336618.0
2020-11-06 11:40:00,85.5,85.52,85.5,85.51,272540.0,67.0915,67.1072,67.0915,67.0993,272540.0
2020-11-06 11:50:00,85.51,85.53,85.47,85.5,254917.0,67.0993,67.115,67.0679,67.0915,254917.0
2020-11-06 12:00:00,85.5,85.5,85.47,85.48,190095.0,67.0915,67.0915,67.0679,67.0758,190095.0
2020-11-06 12:10:00,85.48,85.49,85.44,85.45,245063.0,67.0758,67.0836,67.0444,67.0523,245063.0
2020-11-06 12:20:00,85.45,85.47,85.44,85.47,447815.0,67.0523,67.0679,67.0444,67.0679,447815.0
2020-11-06 12:30:00,85.47,85.48,85.38,85.4,376678.0,67.0679,67.0758,66.9973,67.013,376678.0
2020-11-06 12:40:00,85.4,85.41,85.33,85.37,610371.0,67.013,67.0209,66.9581,66.9895,610371.0
2020-11-06 12:50:00,85.37,85.38,85.3,85.33,513333.0,66.9895,66.9973,66.9345,66.9581,513333.0
2020-11-06 13:00:00,85.33,85.36,85.31,85.34,323975.0,66.9581,66.9816,66.9424,66.9659,323975.0
2020-11-06 13:10:00,85.34,85.36,85.33,85.34,298893.0,66.9659,66.9816,66.9581,66.9659,298893.0
2020-11-06 13:20:00,85.34,85.37,85.34,85.36,340024.0,66.9659,66.9895,66.9659,66.9816,340024.0
2020-11-06 13:30:00,85.36,85.36,85.32,85.32,310832.0,66.9816,66.9816,66.9502,66.9502,310832.0
2020-11-06 13:40:00,85.32,85.33,85.3,85.33,574165.0,66.9502,66.9581,66.9345,66.9581,574165.0
2020-11-06 13:50:00,85.33,85.33,85.29,85.3,223237.0,66.9581,66.9581,66.9267,66.9345,223237.0
2020-11-06 14:00:00,85.3,85.31,85.26,85.26,405762.0,66.9345,66.9424,66.9032,66.9032,405762.0
2020-11-06 14:10:00,85.26,85.28,85.22,85.26,847120.0,66.9032,66.9189,66.8718,66.9032,847120.0
2020-11-06 14:20:00,85.27,85.27,85.22,85.25,629456.0,66.911,66.911,66.8718,66.8953,629456.0
2020-11-06 14:30:00,85.25,85.27,85.21,85.22,358545.0,66.8953,66.911,66.8639,66.8718,358545.0
2020-11-06 14:40:00,85.21,85.22,85.18,85.2,474673.0,66.8639,66.8718,66.8404,66.8561,474673.0
2020-11-06 14:50:00,85.2,85.2,85.14,85.16,335833.0,66.8561,66.8561,66.809,66.8247,335833.0
2020-11-06 15:00:00,85.16,85.17,85.11,85.17,495316.0,66.8247,66.8325,66.7855,66.8325,495316.0
2020-11-06 15:10:00,85.16,85.23,85.15,85.19,951091.0,66.8247,66.8796,66.8168,66.8482,951091.0
2020-11-06 15:20:00,85.19,85.21,85.17,85.2,346471.0,66.8482,66.8639,66.8325,66.8561,346471.0
2020-11-06 15:30:00,85.2,85.25,85.19,85.25,1033395.0,66.8561,66.8953,66.8482,66.8953,1033395.0
2020-11-06 15:40:00,85.25,85.35,85.24,85.34,515647.0,66.8953,66.9738,66.8875,66.9659,515647.0
2020-11-06 15:50:00,85.34,85.35,85.22,85.26,1496800.0,66.9659,66.9738,66.8718,66.9032,1496800.0
2020-11-09 09:30:00,86.88,86.9,86.74,86.8,4034396.0,68.1744,68.1901,68.0645,68.1116,4034396.0
2020-11-09 09:40:00,86.79,86.82,86.74,86.76,2998007.0,68.1037,68.1273,68.0645,68.0802,2998007.0
2020-11-09 09:50:00,86.76,86.77,86.45,86.54,2657440.0,68.0802,68.0881,67.8369,67.9076,2657440.0
2020-11-09 10:00:00,86.54,86.63,86.49,86.51,2381838.0,67.9076,67.9782,67.8683,67.884,2381838.0
2020-11-09 10:10:00,86.51,86.58,86.5,86.58,935793.0,67.884,67.939,67.8762,67.939,935793.0
2020-11-09 10:20:00,86.58,86.6,86.55,86.58,1415346.0,67.939,67.9547,67.9154,67.939,1415346.0
2020-11-09 10:30:00,86.58,86.61,86.5,86.53,2067800.0,67.939,67.9625,67.8762,67.8997,2067800.0
2020-11-09 10:40:00,86.53,86.56,86.49,86.53,2103672.0,67.8997,67.9233,67.8683,67.8997,2103672.0
2020-11-09 10:50:00,86.52,86.53,86.45,86.45,1736265.0,67.8919,67.8997,67.8369,67.8369,1736265.0
2020-11-09 11:00:00,86.46,86.46,86.32,86.41,1457478.0,67.8448,67.8448,67.7349,67.8056,1457478.0
2020-11-09 11:10:00,86.4,86.43,86.26,86.31,1863836.0,67.7977,67.8213,67.6879,67.7271,1863836.0
2020-11-09 11:20:00,86.31,86.35,86.22,86.34,2077770.0,67.7271,67.7585,67.6565,67.7506,2077770.0
2020-11-09 11:30:00,86.34,86.38,86.32,86.34,909452.0,67.7506,67.782,67.7349,67.7506,909452.0
2020-11-09 11:40:00,86.34,86.42,86.29,86.34,1514209.0,67.7506,67.8134,67.7114,67.7506,1514209.0
2020-11-09 11:50:00,86.34,86.39,86.3,86.36,1250191.0,67.7506,67.7899,67.7192,67.7663,1250191.0
2020-11-09 12:00:00,86.36,86.39,86.3,86.33,637345.0,67.7663,67.7899,67.7192,67.7428,637345.0
2020-11-09 12:10:00,86.33,86.33,86.25,86.28,632003.0,67.7428,67.7428,67.68,67.7036,632003.0
2020-11-09 12:20:00,86.28,86.41,86.27,86.4,594904.0,67.7036,67.8056,67.6957,67.7977,594904.0
2020-11-09 12:30:00,86.4,86.59,86.38,86.55,3323439.0,67.7977,67.9468,67.782,67.9154,3323439.0
2020-11-09 12:40:00,86.56,86.56,86.4,86.42,660566.0,67.9233,67.9233,67.7977,67.8134,660566.0
2020-11-09 12:50:00,86.42,86.43,86.35,86.4,249026.0,67.8134,67.8213,67.7585,67.7977,249026.0
2020-11-09 13:00:00,86.4,86.43,86.34,86.42,258513.0,67.7977,67.8213,67.7506,67.8134,258513.0
2020-11-09 13:10:00,86.42,86.47,86.39,86.41,307863.0,67.8134,67.8526,67.7899,67.8056,307863.0
2020-11-09 13:20:00,86.41,86.43,86.38,86.41,221285.0,67.8056,67.8213,67.782,67.8056,221285.0
2020-11-09 13:30:00,86.41,86.42,86.34,86.37,121653.0,67.8056,67.8134,67.7506,67.7742,121653.0
2020-11-09 13:40:00,86.36,86.38,86.3,86.38,214514.0,67.7663,67.782,67.7192,67.782,214514.0
2020-11-09 13:50:00,86.37,86.41,86.3,86.4,765620.0,67.7742,67.8056,67.7192,67.7977,765620.0
2020-11-09 14:00:00,86.39,86.43,86.35,86.41,396242.0,67.7899,67.8213,67.7585,67.8056,396242.0
2020-11-09 14:10:00,86.41,86.45,86.39,86.42,624280.0,67.8056,67.8369,67.7899,67.8134,624280.0
2020-11-09 14:20:00,86.42,86.42,86.28,86.3,777336.0,67.8134,67.8134,67.7036,67.7192,777336.0
2020-11-09 14:30:00,86.31,86.32,86.23,86.28,463780.0,67.7271,67.7349,67.6643,67.7036,463780.0
2020-11-09 14:40:00,86.28,86.29,86.25,86.26,316139.0,67.7036,67.7114,67.68,67.6879,316139.0
2020-11-09 14:50:00,86.26,86.27,86.18,86.26,692104.0,67.6879,67.6957,67.6251,67.6879,692104.0
2020-11-09 15:00:00,86.26,86.27,86.22,86.23,1062060.0,67.6879,67.6957,67.6565,67.6643,1062060.0
2020-11-09 15:10:00,86.24,86.3,86.2,86.25,1232364.0,67.6722,67.7192,67.6408,67.68,1232364.0
2020-11-09 15:20:00,86.26,86.26,86.15,86.16,1301140.0,67.6879,67.6879,67.6015,67.6094,1301140.0
2020-11-09 15:30:00,86.16,86.21,86.15,86.2,1110717.0,67.6094,67.6486,67.6015,67.6408,1110717.0
2020-11-09 15:40:00,86.19,86.2,86.01,86.02,1107562.0,67.6329,67.6408,67.4917,67.4995,1107562.0
2020-11-09 15:50:00,86.01,86.03,85.84,85.88,3721002.0,67.4917,67.5074,67.3583,67.3897,3721002.0
2020-11-10 09:30:00,85.78,85.87,85.77,85.84,1476289.0,67.3112,67.3818,67.3034,67.3583,1476289.0
2020-11-10 09:40:00,85.83,85.85,85.79,85.84,990083.0,67.3504,67.3661,67.319,67.3583,990083.0
2020-11-10 09:50:00,85.84,85.87,85.81,85.86,851294.0,67.3583,67.3818,67.3347,67.374,851294.0
2020-11-10 10:00:00,85.85,85.9,85.83,85.89,927817.0,67.3661,67.4054,67.3504,67.3975,927817.0
2020-11-10 10:10:00,85.89,85.96,85.87,85.94,879134.0,67.3975,67.4524,67.3818,67.4368,879134.0
2020-11-10 10:20:00,85.93,85.94,85.87,85.9,1609813.0,67.4289,67.4368,67.3818,67.4054,1609813.0
2020-11-10 10:30:00,85.9,85.91,85.78,85.8,2655868.0,67.4054,67.4132,67.3112,67.3269,2655868.0
2020-11-10 10:40:00,85.8,85.84,85.78,85.8,894480.0,67.3269,67.3583,67.3112,67.3269,894480.0
2020-11-10 10:50:00,85.8,85.87,85.79,85.86,1400517.0,67.3269,67.3818,67.319,67.374,1400517.0
2020-11-10 11:00:00,85.86,85.91,85.84,85.88,568896.0,67.374,67.4132,67.3583,67.3897,568896.0
2020-11-10 11:10:00,85.87,85.9,85.82,85.84,547484.0,67.3818,67.4054,67.3426,67.3583,547484.0
2020-11-10 11:20:00,85.84,85.9,85.81,85.89,561772.0,67.3583,67.4054,67.3347,67.3975,561772.0
2020-11-10 11:30:00,85.88,85.89,85.84,85.87,303882.0,67.3897,67.3975,67.3583,67.3818,303882.0
2020-11-10 11:40:00,85.87,85.92,85.86,85.89,1126643.0,67.3818,67.4211,67.374,67.3975,1126643.0
2020-11-10 11:50:00,85.89,85.93,85.88,85.9,394226.0,67.3975,67.4289,67.3897,67.4054,394226.0
2020-11-10 12:00:00,85.9,86.03,85.89,86.02,471484.0,67.4054,67.5074,67.3975,67.4995,471484.0
2020-11-10 12:10:00,86.02,86.06,86.0,86.02,420546.0,67.4995,67.5309,67.4838,67.4995,420546.0
2020-11-10 12:20:00,86.02,86.05,85.98,86.0,395364.0,67.4995,67.5231,67.4681,67.4838,395364.0
2020-11-10 12:30:00,85.99,86.01,85.95,86.0,482030.0,67.476,67.4917,67.4446,67.4838,482030.0
2020-11-10 12:40:00,86.0,86.04,85.99,86.01,200967.0,67.4838,67.5152,67.476,67.4917,200967.0
2020-11-10 12:50:00,86.01,86.01,85.91,85.92,556288.0,67.4917,67.4917,67.4132,67.4211,556288.0
2020-11-10 13:00:00,85.92,85.96,85.92,85.95,256135.0,67.4211,67.4524,67.4211,67.4446,256135.0
2020-11-10 13:10:00,85.95,85.95,85.87,85.88,402646.0,67.4446,67.4446,67.3818,67.3897,402646.0
2020-11-10 13:20:00,85.88,85.88,85.82,85.84,353575.0,67.3897,67.3897,67.3426,67.3583,353575.0
2020-11-10 13:30:00,85.84,85.87,85.81,85.87,231071.0,67.3583,67.3818,67.3347,67.3818,231071.0
2020-11-10 13:40:00,85.86,85.88,85.84,85.85,137513.0,67.374,67.3897,67.3583,67.3661,137513.0
2020-11-10 13:50:00,85.86,85.91,85.85,85.91,125802.0,67.374,67.4132,67.3661,67.4132,125802.0
2020-11-10 14:00:00,85.91,85.91,85.66,85.82,2135504.0,67.4132,67.4132,67.217,67.3426,2135504.0
2020-11-10 14:10:00,85.82,85.83,85.74,85.79,1636758.0,67.3426,67.3504,67.2798,67.319,1636758.0
2020-11-10 14:20:00,85.79,85.82,85.74,85.79,631758.0,67.319,67.3426,67.2798,67.319,631758.0
2020-11-10 14:30:00,85.79,85.85,85.77,85.85,416749.0,67.319,67.3661,67.3034,67.3661,416749.0
2020-11-10 14:40:00,85.84,85.88,85.8,85.84,999331.0,67.3583,67.3897,67.3269,67.3583,999331.0
2020-11-10 14:50:00,85.84,85.91,85.83,85.89,960026.0,67.3583,67.4132,67.3504,67.3975,960026.0
2020-11-10 15:00:00,85.88,85.92,85.85,85.92,1390265.0,67.3897,67.4211,67.3661,67.4211,1390265.0
2020-11-10 15:10:00,85.92,85.93,85.85,85.89,807105.0,67.4211,67.4289,67.3661,67.3975,807105.0
2020-11-10 15:20:00,85.89,85.91,85.85,85.89,768745.0,67.3975,67.4132,67.3661,67.3975,768745.0
2020-11-10 15:30:00,85.88,85.9,85.84,85.86,284717.0,67.3897,67.4054,67.3583,67.374,284717.0
2020-11-10 15:40:00,85.86,85.93,85.85,85.89,375326.0,67.374,67.4289,67.3661,67.3975,375326.0
2020-11-10 15:50:00,85.89,85.92,85.77,85.77,2120418.0,67.3975,67.4211,67.3034,67.3034,2120418.0
2020-11-11 09:30:00,85.92,85.93,85.69,85.74,584872.0,67.4211,67.4289,67.2406,67.2798,584872.0
2020-11-11 09:40:00,85.75,85.82,85.74,85.81,352463.0,67.2877,67.3426,67.2798,67.3347,352463.0
2020-11-11 09:50:00,85.81,85.82,85.74,85.76,451403.0,67.3347,67.3426,67.2798,67.2955,451403.0
2020-11-11 10:00:00,85.76,85.78,85.75,85.77,430452.0,67.2955,67.3112,67.2877,67.3034,430452.0
2020-11-11 10:10:00,85.77,85.8,85.74,85.79,384554.0,67.3034,67.3269,67.2798,67.319,384554.0
2020-11-11 10:20:00,85.79,85.81,85.78,85.8,283732.0,67.319,67.3347,67.3112,67.3269,283732.0
2020-11-11 10:30:00,85.81,85.83,85.78,85.79,295055.0,67.3347,67.3504,67.3112,67.319,295055.0
2020-11-11 10:40:00,85.8,85.81,85.77,85.77,203216.0,67.3269,67.3347,67.3034,67.3034,203216.0
2020-11-11 10:50:00,85.77,85.81,85.77,85.8,364847.0,67.3034,67.3347,67.3034,67.3269,364847.0
2020-11-11 11:00:00,85.8,85.82,85.79,85.81,261002.0,67.3269,67.3426,67.319,67.3347,261002.0
2020-11-11 11:10:00,85.81,85.85,85.8,85.84,347744.0,67.3347,67.3661,67.3269,67.3583,347744.0
2020-11-11 11:20:00,85.85,85.87,85.84,85.84,241808.0,67.3661,67.3818,67.3583,67.3583,241808.0
2020-11-11 11:30:00,85.84,85.85,85.83,85.84,105237.0,67.3583,67.3661,67.3504,67.3583,105237.0
2020-11-11 11:40:00,85.84,85.86,85.83,85.86,126108.0,67.3583,67.374,67.3504,67.374,126108.0
2020-11-11 11:50:00,85.85,85.86,85.82,85.83,140594.0,67.3661,67.374,67.3426,67.3504,140594.0
2020-11-11 12:00:00,85.83,85.83,85.79,85.81,279948.0,67.3504,67.3504,67.319,67.3347,279948.0
2020-11-11 12:10:00,85.81,85.82,85.8,85.81,114249.0,67.3347,67.3426,67.3269,67.3347,114249.0
2020-11-11 12:20:00,85.8,85.81,85.79,85.8,128647.0,67.3269,67.3347,67.319,67.3269,128647.0
2020-11-11 12:30:00,85.8,85.82,85.79,85.81,131289.0,67.3269,67.3426,67.319,67.3347,131289.0
2020-11-11 12:40:00,85.81,85.83,85.8,85.8,252273.0,67.3347,67.3504,67.3269,67.3269,252273.0
2020-11-11 12:50:00,85.81,85.81,85.75,85.76,202075.0,67.3347,67.3347,67.2877,67.2955,202075.0
2020-11-11 13:00:00,85.76,85.76,85.72,85.74,266180.0,67.2955,67.2955,67.2641,67.2798,266180.0
2020-11-11 13:10:00,85.73,85.74,85.72,85.73,189518.0,67.272,67.2798,67.2641,67.272,189518.0
2020-11-11 13:20:00,85.73,85.75,85.7,85.71,147598.0,67.272,67.2877,67.2484,67.2563,147598.0
2020-11-11 13:30:00,85.71,85.75,85.7,85.75,271818.0,67.2563,67.2877,67.2484,67.2877,271818.0
2020-11-11 13:40:00,85.75,85.75,85.7,85.71,329982.0,67.2877,67.2877,67.2484,67.2563,329982.0
2020-11-11 13:50:00,85.71,85.73,85.7,85.72,207791.0,67.2563,67.272,67.2484,67.2641,207791.0
2020-11-11 14:00:00,85.72,85.77,85.71,85.76,217556.0,67.2641,67.3034,67.2563,67.2955,217556.0
2020-11-11 14:10:00,85.76,85.76,85.72,85.72,172396.0,67.2955,67.2955,67.2641,67.2641,172396.0
2020-11-11 14:20:00,85.73,85.73,85.67,85.67,453677.0,67.272,67.272,67.2249,67.2249,453677.0
2020-11-11 14:30:00,85.67,85.71,85.66,85.69,483232.0,67.2249,67.2563,67.217,67.2406,483232.0
2020-11-11 14:40:00,85.69,85.69,85.63,85.65,752818.0,67.2406,67.2406,67.1935,67.2092,752818.0
2020-11-11 14:50:00,85.65,85.66,85.64,85.66,228476.0,67.2092,67.217,67.2013,67.217,228476.0
2020-11-11 15:00:00,85.66,85.69,85.64,85.69,304385.0,67.217,67.2406,67.2013,67.2406,304385.0
2020-11-11 15:10:00,85.7,85.72,85.69,85.72,314732.0,67.2484,67.2641,67.2406,67.2641,314732.0
2020-11-11 15:20:00,85.71,85.72,85.68,85.69,345169.0,67.2563,67.2641,67.2327,67.2406,345169.0
2020-11-11 15:30:00,85.69,85.72,85.68,85.7,268946.0,67.2406,67.2641,67.2327,67.2484,268946.0
2020-11-11 15:40:00,85.7,85.73,85.69,85.72,384180.0,67.2484,67.272,67.2406,67.2641,384180.0
2020-11-11 15:50:00,85.73,85.75,85.7,85.73,948675.0,67.272,67.2877,67.2484,67.272,948675.0
2020-11-12 09:30:00,85.65,85.65,85.48,85.56,1032100.0,67.2092,67.2092,67.0758,67.1386,1032100.0
2020-11-12 09:40:00,85.56,85.57,85.47,85.48,523070.0,67.1386,67.1464,67.0679,67.0758,523070.0
2020-11-12 09:50:00,85.48,85.51,85.46,85.51,844697.0,67.0758,67.0993,67.0601,67.0993,844697.0
2020-11-12 10:00:00,85.51,85.57,85.49,85.56,632613.0,67.0993,67.1464,67.0836,67.1386,632613.0
2020-11-12 10:10:00,85.56,85.64,85.52,85.55,1334706.0,67.1386,67.2013,67.1072,67.1307,1334706.0
2020-11-12 10:20:00,85.55,85.56,85.48,85.48,1191207.0,67.1307,67.1386,67.0758,67.0758,1191207.0
2020-11-12 10:30:00,85.48,85.5,85.45,85.47,788129.0,67.0758,67.0915,67.0523,67.0679,788129.0
2020-11-12 10:40:00,85.46,85.48,85.46,85.48,470060.0,67.0601,67.0758,67.0601,67.0758,470060.0
2020-11-12 10:50:00,85.48,85.52,85.47,85.51,314810.0,67.0758,67.1072,67.0679,67.0993,314810.0
2020-11-12 11:00:00,85.51,85.56,85.48,85.54,165322.0,67.0993,67.1386,67.0758,67.1229,165322.0
2020-11-12 11:10:00,85.55,85.57,85.49,85.51,876688.0,67.1307,67.1464,67.0836,67.0993,876688.0
2020-11-12 11:20:00,85.51,85.52,85.47,85.48,1917151.0,67.0993,67.1072,67.0679,67.0758,1917151.0
2020-11-12 11:30:00,85.48,85.49,85.44,85.45,331538.0,67.0758,67.0836,67.0444,67.0523,331538.0
2020-11-12 11:40:00,85.45,85.45,85.38,85.41,1087168.0,67.0523,67.0523,66.9973,67.0209,1087168.0
2020-11-12 11:50:00,85.41,85.48,85.41,85.47,849939.0,67.0209,67.0758,67.0209,67.0679,849939.0
2020-11-12 12:00:00,85.47,85.49,85.44,85.47,721893.0,67.0679,67.0836,67.0444,67.0679,721893.0
2020-11-12 12:10:00,85.47,85.49,85.46,85.48,243787.0,67.0679,67.0836,67.0601,67.0758,243787.0
2020-11-12 12:20:00,85.48,85.49,85.43,85.43,367967.0,67.0758,67.0836,67.0366,67.0366,367967.0
2020-11-12 12:30:00,85.43,85.44,85.4,85.41,398423.0,67.0366,67.0444,67.013,67.0209,398423.0
2020-11-12 12:40:00,85.41,85.42,85.28,85.31,1451740.0,67.0209,67.0287,66.9189,66.9424,1451740.0
2020-11-12 12:50:00,85.3,85.36,85.27,85.31,884425.0,66.9345,66.9816,66.911,66.9424,884425.0
2020-11-12 13:00:00,85.31,85.32,85.25,85.29,697199.0,66.9424,66.9502,66.8953,66.9267,697199.0
2020-11-12 13:10:00,85.29,85.31,85.24,85.26,1526081.0,66.9267,66.9424,66.8875,66.9032,1526081.0
2020-11-12 13:20:00,85.26,85.31,85.23,85.26,578868.0,66.9032,66.9424,66.8796,66.9032,578868.0
2020-11-12 13:30:00,85.25,85.34,85.24,85.34,519593.0,66.8953,66.9659,66.8875,66.9659,519593.0
2020-11-12 13:40:00,85.34,85.38,85.27,85.29,583081.0,66.9659,66.9973,66.911,66.9267,583081.0
2020-11-12 13:50:00,85.29,85.4,85.29,85.39,564138.0,66.9267,67.013,66.9267,67.0052,564138.0
2020-11-12 14:00:00,85.39,85.45,85.37,85.41,684583.0,67.0052,67.0523,66.9895,67.0209,684583.0
2020-11-12 14:10:00,85.41,85.42,85.37,85.4,352946.0,67.0209,67.0287,66.9895,67.013,352946.0
2020-11-12 14:20:00,85.4,85.43,85.39,85.42,468551.0,67.013,67.0366,67.0052,67.0287,468551.0
2020-11-12 14:30:00,85.42,85.43,85.37,85.4,595801.0,67.0287,67.0366,66.9895,67.013,595801.0
2020-11-12 14:40:00,85.4,85.4,85.3,85.31,354504.0,67.013,67.013,66.9345,66.9424,354504.0
2020-11-12 14:50:00,85.31,85.36,85.3,85.31,1306264.0,66.9424,66.9816,66.9345,66.9424,1306264.0
2020-11-12 15:00:00,85.31,85.32,85.27,85.3,793499.0,66.9424,66.9502,66.911,66.9345,793499.0
2020-11-12 15:10:00,85.3,85.33,85.28,85.31,761786.0,66.9345,66.9581,66.9189,66.9424,761786.0
2020-11-12 15:20:00,85.31,85.35,85.3,85.31,626002.0,66.9424,66.9738,66.9345,66.9424,626002.0
2020-11-12 15:30:00,85.31,85.32,85.22,85.25,1247919.0,66.9424,66.9502,66.8718,66.8953,1247919.0
2020-11-12 15:40:00,85.25,85.25,85.16,85.22,1671432.0,66.8953,66.8953,66.8247,66.8718,1671432.0
2020-11-12 15:50:00,85.22,85.28,85.17,85.17,3412571.0,66.8718,66.9189,66.8325,66.8325,3412571.0
2020-11-13 09:30:00,85.25,85.34,85.24,85.28,930914.0,66.8953,66.9659,66.8875,66.9189,930914.0
2020-11-13 09:40:00,85.29,85.34,85.27,85.31,666800.0,66.9267,66.9659,66.911,66.9424,666800.0
2020-11-13 09:50:00,85.31,85.37,85.3,85.36,886311.0,66.9424,66.9895,66.9345,66.9816,886311.0
2020-11-13 10:00:00,85.35,85.39,85.34,85.38,241987.0,66.9738,67.0052,66.9659,66.9973,241987.0
2020-11-13 10:10:00,85.37,85.38,85.29,85.3,526218.0,66.9895,66.9973,66.9267,66.9345,526218.0
2020-11-13 10:20:00,85.31,85.39,85.3,85.39,370999.0,66.9424,67.0052,66.9345,67.0052,370999.0
2020-11-13 10:30:00,85.39,85.42,85.38,85.4,964678.0,67.0052,67.0287,66.9973,67.013,964678.0
2020-11-13 10:40:00,85.4,85.44,85.39,85.44,270759.0,67.013,67.0444,67.0052,67.0444,270759.0
2020-11-13 10:50:00,85.44,85.44,85.36,85.39,613592.0,67.0444,67.0444,66.9816,67.0052,613592.0
2020-11-13 11:00:00,85.39,85.44,85.39,85.43,553133.0,67.0052,67.0444,67.0052,67.0366,553133.0
2020-11-13 11:10:00,85.44,85.44,85.39,85.42,1023016.0,67.0444,67.0444,67.0052,67.0287,1023016.0
2020-11-13 11:20:00,85.42,85.45,85.4,85.41,455928.0,67.0287,67.0523,67.013,67.0209,455928.0
2020-11-13 11:30:00,85.41,85.42,85.38,85.39,335616.0,67.0209,67.0287,66.9973,67.0052,335616.0
2020-11-13 11:40:00,85.39,85.44,85.38,85.42,209082.0,67.0052,67.0444,66.9973,67.0287,209082.0
2020-11-13 11:50:00,85.42,85.44,85.42,85.43,125259.0,67.0287,67.0444,67.0287,67.0366,125259.0
2020-11-13 12:00:00,85.42,85.45,85.42,85.44,319071.0,67.0287,67.0523,67.0287,67.0444,319071.0
2020-11-13 12:10:00,85.44,85.45,85.41,85.42,162843.0,67.0444,67.0523,67.0209,67.0287,162843.0
2020-11-13 12:20:00,85.42,85.42,85.39,85.4,139769.0,67.0287,67.0287,67.0052,67.013,139769.0
2020-11-13 12:30:00,85.39,85.4,85.39,85.4,89920.0,67.0052,67.013,67.0052,67.013,89920.0
2020-11-13 12:40:00,85.4,85.42,85.4,85.42,89728.0,67.013,67.0287,67.013,67.0287,89728.0
2020-11-13 12:50:00,85.42,85.45,85.41,85.45,170177.0,67.0287,67.0523,67.0209,67.0523,170177.0
2020-11-13 13:00:00,85.45,85.45,85.42,85.43,265961.0,67.0523,67.0523,67.0287,67.0366,265961.0
2020-11-13 13:10:00,85.43,85.44,85.41,85.44,243110.0,67.0366,67.0444,67.0209,67.0444,243110.0
2020-11-13 13:20:00,85.44,85.44,85.41,85.42,161885.0,67.0444,67.0444,67.0209,67.0287,161885.0
2020-11-13 13:30:00,85.42,85.42,85.37,85.4,497220.0,67.0287,67.0287,66.9895,67.013,497220.0
2020-11-13 13:40:00,85.41,85.43,85.39,85.41,209915.0,67.0209,67.0366,67.0052,67.0209,209915.0
2020-11-13 13:50:00,85.41,85.42,85.4,85.41,338213.0,67.0209,67.0287,67.013,67.0209,338213.0
2020-11-13 14:00:00,85.41,85.43,85.4,85.42,287772.0,67.0209,67.0366,67.013,67.0287,287772.0
2020-11-13 14:10:00,85.42,85.43,85.39,85.42,328202.0,67.0287,67.0366,67.0052,67.0287,328202.0
2020-11-13 14:20:00,85.43,85.45,85.41,85.42,451979.0,67.0366,67.0523,67.0209,67.0287,451979.0
2020-11-13 14:30:00,85.42,85.48,85.42,85.48,709644.0,67.0287,67.0758,67.0287,67.0758,709644.0
2020-11-13 14:40:00,85.48,85.48,85.44,85.45,328279.0,67.0758,67.0758,67.0444,67.0523,328279.0
2020-11-13 14:50:00,85.44,85.46,85.44,85.45,493686.0,67.0444,67.0601,67.0444,67.0523,493686.0
2020-11-13 15:00:00,85.45,85.46,85.43,85.45,627316.0,67.0523,67.0601,67.0366,67.0523,627316.0
2020-11-13 15:10:00,85.45,85.46,85.43,85.45,295478.0,67.0523,67.0601,67.0366,67.0523,295478.0
2020-11-13 15:20:00,85.45,85.47,85.45,85.46,315974.0,67.0523,67.0679,67.0523,67.0601,315974.0
2020-11-13 15:30:00,85.45,85.51,85.45,85.51,899167.0,67.0523,67.0993,67.0523,67.0993,899167.0
2020-11-13 15:40:00,85.51,85.53,85.47,85.48,904052.0,67.0993,67.115,67.0679,67.0758,904052.0
2020-11-13 15:50:00,85.49,85.49,85.43,85.47,1376887.0,67.0836,67.0836,67.0366,67.0679,1376887.0
2020-11-16 09:30:00,85.9,85.91,85.74,85.82,1421093.0,67.4054,67.4132,67.2798,67.3426,1421093.0
2020-11-16 09:40:00,85.82,85.83,85.76,85.78,416197.0,67.3426,67.3504,67.2955,67.3112,416197.0
2020-11-16 09:50:00,85.78,85.79,85.69,85.71,1388730.0,67.3112,67.319,67.2406,67.2563,1388730.0
2020-11-16 10:00:00,85.72,85.76,85.71,85.75,933005.0,67.2641,67.2955,67.2563,67.2877,933005.0
2020-11-16 10:10:00,85.75,85.75,85.72,85.75,490760.0,67.2877,67.2877,67.2641,67.2877,490760.0
2020-11-16 10:20:00,85.75,85.79,85.74,85.78,709504.0,67.2877,67.319,67.2798,67.3112,709504.0
2020-11-16 10:30:00,85.78,85.83,85.76,85.83,840685.0,67.3112,67.3504,67.2955,67.3504,840685.0
2020-11-16 10:40:00,85.83,85.86,85.82,85.83,182417.0,67.3504,67.374,67.3426,67.3504,182417.0
2020-11-16 10:50:00,85.84,85.88,85.83,85.88,82877.0,67.3583,67.3897,67.3504,67.3897,82877.0
2020-11-16 11:00:00,85.88,85.9,85.87,85.88,122672.0,67.3897,67.4054,67.3818,67.3897,122672.0
2020-11-16 11:10:00,85.88,85.89,85.87,85.89,99353.0,67.3897,67.3975,67.3818,67.3975,99353.0
2020-11-16 11:20:00,85.89,85.9,85.87,85.87,236028.0,67.3975,67.4054,67.3818,67.3818,236028.0
2020-11-16 11:30:00,85.88,85.89,85.87,85.89,153357.0,67.3897,67.3975,67.3818,67.3975,153357.0
2020-11-16 11:40:00,85.89,85.89,85.88,85.89,174205.0,67.3975,67.3975,67.3897,67.3975,174205.0
2020-11-16 11:50:00,85.89,85.9,85.88,85.9,54570.0,67.3975,67.4054,67.3897,67.4054,54570.0
2020-11-16 12:00:00,85.89,85.9,85.88,85.89,190422.0,67.3975,67.4054,67.3897,67.3975,190422.0
2020-11-16 12:10:00,85.89,85.89,85.85,85.86,139782.0,67.3975,67.3975,67.3661,67.374,139782.0
2020-11-16 12:20:00,85.86,85.86,85.82,85.82,144567.0,67.374,67.374,67.3426,67.3426,144567.0
2020-11-16 12:30:00,85.83,85.84,85.81,85.84,195606.0,67.3504,67.3583,67.3347,67.3583,195606.0
2020-11-16 12:40:00,85.84,85.86,85.83,85.84,141336.0,67.3583,67.374,67.3504,67.3583,141336.0
2020-11-16 12:50:00,85.85,85.86,85.83,85.84,239629.0,67.3661,67.374,67.3504,67.3583,239629.0
2020-11-16 13:00:00,85.84,85.85,85.81,85.84,190661.0,67.3583,67.3661,67.3347,67.3583,190661.0
2020-11-16 13:10:00,85.84,85.84,85.83,85.84,74463.0,67.3583,67.3583,67.3504,67.3583,74463.0
2020-11-16 13:20:00,85.84,85.84,85.74,85.75,619841.0,67.3583,67.3583,67.2798,67.2877,619841.0
2020-11-16 13:30:00,85.74,85.78,85.74,85.77,64484.0,67.2798,67.3112,67.2798,67.3034,64484.0
2020-11-16 13:40:00,85.76,85.77,85.71,85.74,246525.0,67.2955,67.3034,67.2563,67.2798,246525.0
2020-11-16 13:50:00,85.74,85.81,85.73,85.81,850699.0,67.2798,67.3347,67.272,67.3347,850699.0
2020-11-16 14:00:00,85.8,85.81,85.78,85.8,321364.0,67.3269,67.3347,67.3112,67.3269,321364.0
2020-11-16 14:10:00,85.8,85.81,85.77,85.78,491787.0,67.3269,67.3347,67.3034,67.3112,491787.0
2020-11-16 14:20:00,85.78,85.79,85.77,85.79,161284.0,67.3112,67.319,67.3034,67.319,161284.0
2020-11-16 14:30:00,85.79,85.8,85.78,85.79,645173.0,67.319,67.3269,67.3112,67.319,645173.0
2020-11-16 14:40:00,85.79,85.82,85.78,85.81,88675.0,67.319,67.3426,67.3112,67.3347,88675.0
2020-11-16 14:50:00,85.8,85.84,85.8,85.84,391479.0,67.3269,67.3583,67.3269,67.3583,391479.0
2020-11-16 15:00:00,85.84,85.87,85.82,85.87,868226.0,67.3583,67.3818,67.3426,67.3818,868226.0
2020-11-16 15:10:00,85.87,85.92,85.86,85.92,433451.0,67.3818,67.4211,67.374,67.4211,433451.0
2020-11-16 15:20:00,85.92,85.93,85.87,85.9,282674.0,67.4211,67.4289,67.3818,67.4054,282674.0
2020-11-16 15:30:00,85.9,85.92,85.89,85.9,331268.0,67.4054,67.4211,67.3975,67.4054,331268.0
2020-11-16 15:40:00,85.9,85.93,85.89,85.93,698496.0,67.4054,67.4289,67.3975,67.4289,698496.0
2020-11-16 15:50:00,85.92,85.96,85.89,85.91,2720943.0,67.4211,67.4524,67.3975,67.4132,2720943.0
2020-11-17 09:30:00,85.78,85.83,85.75,85.81,569744.0,67.3112,67.3504,67.2877,67.3347,569744.0
2020-11-17 09:40:00,85.81,85.81,85.78,85.81,363036.0,67.3347,67.3347,67.3112,67.3347,363036.0
2020-11-17 09:50:00,85.81,85.81,85.72,85.73,311751.0,67.3347,67.3347,67.2641,67.272,311751.0
2020-11-17 10:00:00,85.72,85.76,85.71,85.75,241911.0,67.2641,67.2955,67.2563,67.2877,241911.0
2020-11-17 10:10:00,85.75,85.76,85.73,85.75,678712.0,67.2877,67.2955,67.272,67.2877,678712.0
2020-11-17 10:20:00,85.75,85.76,85.74,85.74,589348.0,67.2877,67.2955,67.2798,67.2798,589348.0
2020-11-17 10:30:00,85.74,85.78,85.74,85.78,105477.0,67.2798,67.3112,67.2798,67.3112,105477.0
2020-11-17 10:40:00,85.78,85.8,85.77,85.8,182205.0,67.3112,67.3269,67.3034,67.3269,182205.0
2020-11-17 10:50:00,85.8,85.84,85.79,85.83,243605.0,67.3269,67.3583,67.319,67.3504,243605.0
2020-11-17 11:00:00,85.84,85.85,85.82,85.85,309301.0,67.3583,67.3661,67.3426,67.3661,309301.0
2020-11-17 11:10:00,85.84,85.86,85.83,85.86,243722.0,67.3583,67.374,67.3504,67.374,243722.0
2020-11-17 11:20:00,85.86,85.86,85.83,85.85,157162.0,67.374,67.374,67.3504,67.3661,157162.0
2020-11-17 11:30:00,85.85,85.87,85.84,85.86,291354.0,67.3661,67.3818,67.3583,67.374,291354.0
2020-11-17 11:40:00,85.87,85.88,85.85,85.87,298817.0,67.3818,67.3897,67.3661,67.3818,298817.0
2020-11-17 11:50:00,85.87,85.87,85.84,85.85,142072.0,67.3818,67.3818,67.3583,67.3661,142072.0
2020-11-17 12:00:00,85.86,85.87,85.85,85.86,51280.0,67.374,67.3818,67.3661,67.374,51280.0
2020-11-17 12:10:00,85.87,85.91,85.86,85.9,245289.0,67.3818,67.4132,67.374,67.4054,245289.0
2020-11-17 12:20:00,85.9,85.92,85.89,85.9,165317.0,67.4054,67.4211,67.3975,67.4054,165317.0
2020-11-17 12:30:00,85.91,85.96,85.9,85.94,688745.0,67.4132,67.4524,67.4054,67.4368,688745.0
2020-11-17 12:40:00,85.94,86.02,85.94,86.01,147528.0,67.4368,67.4995,67.4368,67.4917,147528.0
2020-11-17 12:50:00,86.01,86.07,86.0,86.05,482111.0,67.4917,67.5388,67.4838,67.5231,482111.0
2020-11-17 13:00:00,86.04,86.06,86.03,86.04,469172.0,67.5152,67.5309,67.5074,67.5152,469172.0
2020-11-17 13:10:00,86.04,86.05,86.02,86.03,450823.0,67.5152,67.5231,67.4995,67.5074,450823.0
2020-11-17 13:20:00,86.02,86.02,86.0,86.02,350375.0,67.4995,67.4995,67.4838,67.4995,350375.0
2020-11-17 13:30:00,86.02,86.03,86.0,86.03,256616.0,67.4995,67.5074,67.4838,67.5074,256616.0
2020-11-17 13:40:00,86.03,86.04,86.01,86.02,289078.0,67.5074,67.5152,67.4917,67.4995,289078.0
2020-11-17 13:50:00,86.01,86.04,85.99,86.03,319972.0,67.4917,67.5152,67.476,67.5074,319972.0
2020-11-17 14:00:00,86.03,86.07,86.02,86.07,141275.0,67.5074,67.5388,67.4995,67.5388,141275.0
2020-11-17 14:10:00,86.07,86.1,86.06,86.08,288638.0,67.5388,67.5623,67.5309,67.5466,288638.0
2020-11-17 14:20:00,86.08,86.09,86.07,86.07,137632.0,67.5466,67.5545,67.5388,67.5388,137632.0
2020-11-17 14:30:00,86.08,86.11,86.07,86.1,535673.0,67.5466,67.5702,67.5388,67.5623,535673.0
2020-11-17 14:40:00,86.09,86.1,86.05,86.07,639103.0,67.5545,67.5623,67.5231,67.5388,639103.0
2020-11-17 14:50:00,86.07,86.07,86.02,86.04,706786.0,67.5388,67.5388,67.4995,67.5152,706786.0
2020-11-17 15:00:00,86.03,86.04,85.98,85.98,737209.0,67.5074,67.5152,67.4681,67.4681,737209.0
2020-11-17 15:10:00,85.98,86.0,85.93,85.99,848131.0,67.4681,67.4838,67.4289,67.476,848131.0
2020-11-17 15:20:00,86.0,86.0,85.94,86.0,410060.0,67.4838,67.4838,67.4368,67.4838,410060.0
2020-11-17 15:30:00,86.0,86.04,85.98,86.02,577234.0,67.4838,67.5152,67.4681,67.4995,577234.0
2020-11-17 15:40:00,86.02,86.03,86.01,86.03,626730.0,67.4995,67.5074,67.4917,67.5074,626730.0
2020-11-17 15:50:00,86.02,86.04,85.95,85.96,2938049.0,67.4995,67.5152,67.4446,67.4524,2938049.0
2020-11-18 09:30:00,86.04,86.07,86.0,86.05,183474.0,67.5152,67.5388,67.4838,67.5231,183474.0
2020-11-18 09:40:00,86.06,86.07,86.04,86.06,181564.0,67.5309,67.5388,67.5152,67.5309,181564.0
2020-11-18 09:50:00,86.06,86.06,86.0,86.02,477473.0,67.5309,67.5309,67.4838,67.4995,477473.0
2020-11-18 10:00:00,86.02,86.07,86.02,86.06,181418.0,67.4995,67.5388,67.4995,67.5309,181418.0
2020-11-18 10:10:00,86.06,86.07,86.05,86.06,100720.0,67.5309,67.5388,67.5231,67.5309,100720.0
2020-11-18 10:20:00,86.06,86.07,86.05,86.07,436708.0,67.5309,67.5388,67.5231,67.5388,436708.0
2020-11-18 10:30:00,86.06,86.06,86.04,86.06,219217.0,67.5309,67.5309,67.5152,67.5309,219217.0
2020-11-18 10:40:00,86.06,86.08,86.06,86.08,617215.0,67.5309,67.5466,67.5309,67.5466,617215.0
2020-11-18 10:50:00,86.08,86.1,86.07,86.1,280151.0,67.5466,67.5623,67.5388,67.5623,280151.0
2020-11-18 11:00:00,86.1,86.1,86.09,86.1,167485.0,67.5623,67.5623,67.5545,67.5623,167485.0
2020-11-18 11:10:00,86.09,86.1,86.08,86.09,536205.0,67.5545,67.5623,67.5466,67.5545,536205.0
2020-11-18 11:20:00,86.09,86.11,86.08,86.11,507695.0,67.5545,67.5702,67.5466,67.5702,507695.0
2020-11-18 11:30:00,86.11,86.12,86.09,86.1,601924.0,67.5702,67.578,67.5545,67.5623,601924.0
2020-11-18 11:40:00,86.11,86.11,86.08,86.09,309472.0,67.5702,67.5702,67.5466,67.5545,309472.0
2020-11-18 11:50:00,86.08,86.12,86.08,86.11,373351.0,67.5466,67.578,67.5466,67.5702,373351.0
2020-11-18 12:00:00,86.12,86.14,86.11,86.12,80322.0,67.578,67.5937,67.5702,67.578,80322.0
2020-11-18 12:10:00,86.11,86.12,86.1,86.11,113463.0,67.5702,67.578,67.5623,67.5702,113463.0
2020-11-18 12:20:00,86.11,86.11,86.1,86.11,24720.0,67.5702,67.5702,67.5623,67.5702,24720.0
2020-11-18 12:30:00,86.11,86.12,86.1,86.12,82386.0,67.5702,67.578,67.5623,67.578,82386.0
2020-11-18 12:40:00,86.12,86.12,86.11,86.12,33835.0,67.578,67.578,67.5702,67.578,33835.0
2020-11-18 12:50:00,86.12,86.12,86.09,86.09,184936.0,67.578,67.578,67.5545,67.5545,184936.0
2020-11-18 13:00:00,86.09,86.1,86.09,86.09,276378.0,67.5545,67.5623,67.5545,67.5545,276378.0
2020-11-18 13:10:00,86.09,86.1,86.08,86.09,110919.0,67.5545,67.5623,67.5466,67.5545,110919.0
2020-11-18 13:20:00,86.09,86.09,86.04,86.05,380177.0,67.5545,67.5545,67.5152,67.5231,380177.0
2020-11-18 13:30:00,86.04,86.05,86.02,86.05,964750.0,67.5152,67.5231,67.4995,67.5231,964750.0
2020-11-18 13:40:00,86.05,86.05,86.03,86.04,312718.0,67.5231,67.5231,67.5074,67.5152,312718.0
2020-11-18 13:50:00,86.04,86.04,86.02,86.03,294173.0,67.5152,67.5152,67.4995,67.5074,294173.0
2020-11-18 14:00:00,86.03,86.04,86.02,86.04,250257.0,67.5074,67.5152,67.4995,67.5152,250257.0
2020-11-18 14:10:00,86.04,86.04,85.99,86.0,507372.0,67.5152,67.5152,67.476,67.4838,507372.0
2020-11-18 14:20:00,86.0,86.01,85.96,85.97,426253.0,67.4838,67.4917,67.4524,67.4603,426253.0
2020-11-18 14:30:00,85.97,85.99,85.93,85.99,556981.0,67.4603,67.476,67.4289,67.476,556981.0
2020-11-18 14:40:00,85.99,86.01,85.98,85.99,333021.0,67.476,67.4917,67.4681,67.476,333021.0
2020-11-18 14:50:00,86.0,86.03,85.99,86.01,350908.0,67.4838,67.5074,67.476,67.4917,350908.0
2020-11-18 15:00:00,86.01,86.01,85.97,85.98,419708.0,67.4917,67.4917,67.4603,67.4681,419708.0
2020-11-18 15:10:00,85.98,86.01,85.97,85.99,386797.0,67.4681,67.4917,67.4603,67.476,386797.0
2020-11-18 15:20:00,86.0,86.0,85.93,85.94,948210.0,67.4838,67.4838,67.4289,67.4368,948210.0
2020-11-18 15:30:00,85.94,85.95,85.85,85.87,608099.0,67.4368,67.4446,67.3661,67.3818,608099.0
2020-11-18 15:40:00,85.87,85.87,85.82,85.83,432699.0,67.3818,67.3818,67.3426,67.3504,432699.0
2020-11-18 15:50:00,85.83,85.85,85.76,85.78,2268955.0,67.3504,67.3661,67.2955,67.3112,2268955.0
2020-11-19 09:30:00,85.71,85.73,85.65,85.71,856877.0,67.2563,67.272,67.2092,67.2563,856877.0
2020-11-19 09:40:00,85.71,85.77,85.7,85.76,950937.0,67.2563,67.3034,67.2484,67.2955,950937.0
2020-11-19 09:50:00,85.77,85.81,85.74,85.79,357357.0,67.3034,67.3347,67.2798,67.319,357357.0
2020-11-19 10:00:00,85.79,85.81,85.75,85.78,280295.0,67.319,67.3347,67.2877,67.3112,280295.0
2020-11-19 10:10:00,85.78,85.8,85.75,85.76,442241.0,67.3112,67.3269,67.2877,67.2955,442241.0
2020-11-19 10:20:00,85.75,85.76,85.72,85.74,784928.0,67.2877,67.2955,67.2641,67.2798,784928.0
2020-11-19 10:30:00,85.73,85.79,85.72,85.79,512450.0,67.272,67.319,67.2641,67.319,512450.0
2020-11-19 10:40:00,85.78,85.85,85.78,85.84,913672.0,67.3112,67.3661,67.3112,67.3583,913672.0
2020-11-19 10:50:00,85.84,85.84,85.79,85.8,381098.0,67.3583,67.3583,67.319,67.3269,381098.0
2020-11-19 11:00:00,85.8,85.81,85.78,85.79,157074.0,67.3269,67.3347,67.3112,67.319,157074.0
2020-11-19 11:10:00,85.78,85.83,85.78,85.83,387078.0,67.3112,67.3504,67.3112,67.3504,387078.0
2020-11-19 11:20:00,85.83,85.87,85.82,85.86,212415.0,67.3504,67.3818,67.3426,67.374,212415.0
2020-11-19 11:30:00,85.86,85.86,85.82,85.84,275619.0,67.374,67.374,67.3426,67.3583,275619.0
2020-11-19 11:40:00,85.84,85.88,85.84,85.88,702761.0,67.3583,67.3897,67.3583,67.3897,702761.0
2020-11-19 11:50:00,85.89,85.93,85.87,85.93,317952.0,67.3975,67.4289,67.3818,67.4289,317952.0
2020-11-19 12:00:00,85.93,85.97,85.93,85.95,713984.0,67.4289,67.4603,67.4289,67.4446,713984.0
2020-11-19 12:10:00,85.95,85.97,85.93,85.94,527221.0,67.4446,67.4603,67.4289,67.4368,527221.0
2020-11-19 12:20:00,85.94,85.96,85.92,85.95,152441.0,67.4368,67.4524,67.4211,67.4446,152441.0
2020-11-19 12:30:00,85.95,85.99,85.95,85.98,179710.0,67.4446,67.476,67.4446,67.4681,179710.0
2020-11-19 12:40:00,85.98,85.99,85.91,85.92,401697.0,67.4681,67.476,67.4132,67.4211,401697.0
2020-11-19 12:50:00,85.92,85.93,85.88,85.92,598774.0,67.4211,67.4289,67.3897,67.4211,598774.0
2020-11-19 13:00:00,85.93,85.97,85.92,85.95,201765.0,67.4289,67.4603,67.4211,67.4446,201765.0
2020-11-19 13:10:00,85.96,85.98,85.95,85.97,61125.0,67.4524,67.4681,67.4446,67.4603,61125.0
2020-11-19 13:20:00,85.97,86.02,85.96,86.0,211032.0,67.4603,67.4995,67.4524,67.4838,211032.0
2020-11-19 13:30:00,85.99,86.01,85.98,86.01,274019.0,67.476,67.4917,67.4681,67.4917,274019.0
2020-11-19 13:40:00,86.01,86.03,86.0,86.03,154342.0,67.4917,67.5074,67.4838,67.5074,154342.0
2020-11-19 13:50:00,86.03,86.04,86.0,86.01,490665.0,67.5074,67.5152,67.4838,67.4917,490665.0
2020-11-19 14:00:00,86.01,86.01,86.0,86.01,162193.0,67.4917,67.4917,67.4838,67.4917,162193.0
2020-11-19 14:10:00,86.01,86.04,86.0,86.02,393882.0,67.4917,67.5152,67.4838,67.4995,393882.0
2020-11-19 14:20:00,86.02,86.03,86.01,86.03,88938.0,67.4995,67.5074,67.4917,67.5074,88938.0
2020-11-19 14:30:00,86.03,86.1,86.02,86.09,754822.0,67.5074,67.5623,67.4995,67.5545,754822.0
2020-11-19 14:40:00,86.09,86.11,86.08,86.09,513956.0,67.5545,67.5702,67.5466,67.5545,513956.0
2020-11-19 14:50:00,86.08,86.09,86.05,86.06,292409.0,67.5466,67.5545,67.5231,67.5309,292409.0
2020-11-19 15:00:00,86.06,86.08,86.05,86.07,522284.0,67.5309,67.5466,67.5231,67.5388,522284.0
2020-11-19 15:10:00,86.06,86.11,86.06,86.11,743365.0,67.5309,67.5702,67.5309,67.5702,743365.0
2020-11-19 15:20:00,86.11,86.11,86.06,86.08,405956.0,67.5702,67.5702,67.5309,67.5466,405956.0
2020-11-19 15:30:00,86.08,86.13,86.06,86.13,375489.0,67.5466,67.5858,67.5309,67.5858,375489.0
2020-11-19 15:40:00,86.12,86.14,86.09,86.09,551090.0,67.578,67.5937,67.5545,67.5545,551090.0
2020-11-19 15:50:00,86.1,86.11,86.02,86.08,1807009.0,67.5623,67.5702,67.4995,67.5466,1807009.0
2020-11-20 09:30:00,85.92,86.0,85.88,85.96,1438373.0,67.4211,67.4838,67.3897,67.4524,1438373.0
2020-11-20 09:40:00,85.96,85.98,85.94,85.96,1941734.0,67.4524,67.4681,67.4368,67.4524,1941734.0
2020-11-20 09:50:00,85.96,85.96,85.89,85.94,852671.0,67.4524,67.4524,67.3975,67.4368,852671.0
2020-11-20 10:00:00,85.94,85.95,85.91,85.94,367045.0,67.4368,67.4446,67.4132,67.4368,367045.0
2020-11-20 10:10:00,85.94,85.95,85.86,85.88,828787.0,67.4368,67.4446,67.374,67.3897,828787.0
2020-11-20 10:20:00,85.87,85.93,85.87,85.9,628096.0,67.3818,67.4289,67.3818,67.4054,628096.0
2020-11-20 10:30:00,85.9,85.95,85.86,85.94,775515.0,67.4054,67.4446,67.374,67.4368,775515.0
2020-11-20 10:40:00,85.94,85.95,85.86,85.88,810678.0,67.4368,67.4446,67.374,67.3897,810678.0
2020-11-20 10:50:00,85.88,85.91,85.87,85.88,346468.0,67.3897,67.4132,67.3818,67.3897,346468.0
2020-11-20 11:00:00,85.88,85.93,85.87,85.92,350616.0,67.3897,67.4289,67.3818,67.4211,350616.0
2020-11-20 11:10:00,85.92,85.95,85.92,85.94,532564.0,67.4211,67.4446,67.4211,67.4368,532564.0
2020-11-20 11:20:00,85.94,85.97,85.93,85.97,277925.0,67.4368,67.4603,67.4289,67.4603,277925.0
2020-11-20 11:30:00,85.97,85.98,85.95,85.97,175038.0,67.4603,67.4681,67.4446,67.4603,175038.0
2020-11-20 11:40:00,85.96,85.98,85.93,85.93,510984.0,67.4524,67.4681,67.4289,67.4289,510984.0
2020-11-20 11:50:00,85.93,85.96,85.93,85.95,225719.0,67.4289,67.4524,67.4289,67.4446,225719.0
2020-11-20 12:00:00,85.95,85.96,85.92,85.95,379965.0,67.4446,67.4524,67.4211,67.4446,379965.0
2020-11-20 12:10:00,85.95,85.95,85.92,85.92,195433.0,67.4446,67.4446,67.4211,67.4211,195433.0
2020-11-20 12:20:00,85.92,85.94,85.9,85.94,314093.0,67.4211,67.4368,67.4054,67.4368,314093.0
2020-11-20 12:30:00,85.94,85.97,85.93,85.95,343279.0,67.4368,67.4603,67.4289,67.4446,343279.0
2020-11-20 12:40:00,85.96,85.98,85.94,85.97,343778.0,67.4524,67.4681,67.4368,67.4603,343778.0
2020-11-20 12:50:00,85.97,85.99,85.95,85.99,301240.0,67.4603,67.476,67.4446,67.476,301240.0
2020-11-20 13:00:00,85.99,86.01,85.98,85.98,296840.0,67.476,67.4917,67.4681,67.4681,296840.0
2020-11-20 13:10:00,85.98,86.0,85.97,86.0,255296.0,67.4681,67.4838,67.4603,67.4838,255296.0
2020-11-20 13:20:00,86.0,86.0,85.97,86.0,297217.0,67.4838,67.4838,67.4603,67.4838,297217.0
2020-11-20 13:30:00,86.0,86.02,85.99,86.02,249148.0,67.4838,67.4995,67.476,67.4995,249148.0
2020-11-20 13:40:00,86.02,86.02,85.99,86.0,773436.0,67.4995,67.4995,67.476,67.4838,773436.0
2020-11-20 13:50:00,86.0,86.0,85.99,86.0,369655.0,67.4838,67.4838,67.476,67.4838,369655.0
2020-11-20 14:00:00,86.0,86.01,85.97,85.98,339811.0,67.4838,67.4917,67.4603,67.4681,339811.0
2020-11-20 14:10:00,85.98,86.0,85.95,86.0,640004.0,67.4681,67.4838,67.4446,67.4838,640004.0
2020-11-20 14:20:00,86.0,86.01,85.98,85.98,442655.0,67.4838,67.4917,67.4681,67.4681,442655.0
2020-11-20 14:30:00,85.98,86.01,85.98,86.01,567098.0,67.4681,67.4917,67.4681,67.4917,567098.0
2020-11-20 14:40:00,86.01,86.01,85.97,85.98,174426.0,67.4917,67.4917,67.4603,67.4681,174426.0
2020-11-20 14:50:00,85.97,85.98,85.97,85.97,472483.0,67.4603,67.4681,67.4603,67.4603,472483.0
2020-11-20 15:00:00,85.98,85.98,85.94,85.94,309360.0,67.4681,67.4681,67.4368,67.4368,309360.0
2020-11-20 15:10:00,85.94,85.95,85.9,85.94,985532.0,67.4368,67.4446,67.4054,67.4368,985532.0
2020-11-20 15:20:00,85.94,85.96,85.91,85.91,570514.0,67.4368,67.4524,67.4132,67.4132,570514.0
2020-11-20 15:30:00,85.91,85.94,85.9,85.94,654573.0,67.4132,67.4368,67.4054,67.4368,654573.0
2020-11-20 15:40:00,85.94,85.95,85.93,85.93,1033003.0,67.4368,67.4446,67.4289,67.4289,1033003.0
2020-11-20 15:50:00,85.93,85.93,85.85,85.92,3336712.0,67.4289,67.4289,67.3661,67.4211,3336712.0
2020-11-23 09:30:00,86.14,86.15,86.07,86.14,718033.0,67.5937,67.6015,67.5388,67.5937,718033.0
2020-11-23 09:40:00,86.14,86.21,86.13,86.18,731743.0,67.5937,67.6486,67.5858,67.6251,731743.0
2020-11-23 09:50:00,86.17,86.19,86.15,86.16,305478.0,67.6172,67.6329,67.6015,67.6094,305478.0
2020-11-23 10:00:00,86.16,86.17,86.1,86.12,353646.0,67.6094,67.6172,67.5623,67.578,353646.0
2020-11-23 10:10:00,86.11,86.12,86.07,86.09,226859.0,67.5702,67.578,67.5388,67.5545,226859.0
2020-11-23 10:20:00,86.09,86.09,85.98,85.98,586152.0,67.5545,67.5545,67.4681,67.4681,586152.0
2020-11-23 10:30:00,85.98,86.06,85.98,86.05,348306.0,67.4681,67.5309,67.4681,67.5231,348306.0
2020-11-23 10:40:00,86.05,86.1,86.03,86.1,332859.0,67.5231,67.5623,67.5074,67.5623,332859.0
2020-11-23 10:50:00,86.1,86.12,86.07,86.07,948729.0,67.5623,67.578,67.5388,67.5388,948729.0
2020-11-23 11:00:00,86.07,86.09,86.04,86.05,335303.0,67.5388,67.5545,67.5152,67.5231,335303.0
2020-11-23 11:10:00,86.05,86.05,85.99,86.01,636347.0,67.5231,67.5231,67.476,67.4917,636347.0
2020-11-23 11:20:00,86.01,86.02,85.98,86.0,366753.0,67.4917,67.4995,67.4681,67.4838,366753.0
2020-11-23 11:30:00,86.0,86.04,85.96,86.03,502937.0,67.4838,67.5152,67.4524,67.5074,502937.0
2020-11-23 11:40:00,86.02,86.03,85.99,86.02,242808.0,67.4995,67.5074,67.476,67.4995,242808.0
2020-11-23 11:50:00,86.02,86.03,85.99,86.02,567389.0,67.4995,67.5074,67.476,67.4995,567389.0
2020-11-23 12:00:00,86.01,86.05,85.99,86.03,230358.0,67.4917,67.5231,67.476,67.5074,230358.0
2020-11-23 12:10:00,86.03,86.09,86.02,86.09,95567.0,67.5074,67.5545,67.4995,67.5545,95567.0
2020-11-23 12:20:00,86.09,86.11,86.07,86.08,325327.0,67.5545,67.5702,67.5388,67.5466,325327.0
2020-11-23 12:30:00,86.08,86.09,86.06,86.06,380054.0,67.5466,67.5545,67.5309,67.5309,380054.0
2020-11-23 12:40:00,86.07,86.08,86.05,86.07,560043.0,67.5388,67.5466,67.5231,67.5388,560043.0
2020-11-23 12:50:00,86.07,86.09,86.06,86.09,194073.0,67.5388,67.5545,67.5309,67.5545,194073.0
2020-11-23 13:00:00,86.08,86.1,86.07,86.09,367014.0,67.5466,67.5623,67.5388,67.5545,367014.0
2020-11-23 13:10:00,86.09,86.09,86.07,86.08,246294.0,67.5545,67.5545,67.5388,67.5466,246294.0
2020-11-23 13:20:00,86.07,86.08,86.03,86.04,1782772.0,67.5388,67.5466,67.5074,67.5152,1782772.0
2020-11-23 13:30:00,86.04,86.07,86.03,86.07,172810.0,67.5152,67.5388,67.5074,67.5388,172810.0
2020-11-23 13:40:00,86.06,86.07,86.03,86.06,232343.0,67.5309,67.5388,67.5074,67.5309,232343.0
2020-11-23 13:50:00,86.06,86.07,86.04,86.05,161033.0,67.5309,67.5388,67.5152,67.5231,161033.0
2020-11-23 14:00:00,86.06,86.06,86.03,86.04,91978.0,67.5309,67.5309,67.5074,67.5152,91978.0
2020-11-23 14:10:00,86.03,86.06,86.02,86.04,691917.0,67.5074,67.5309,67.4995,67.5152,691917.0
2020-11-23 14:20:00,86.04,86.06,86.03,86.05,144412.0,67.5152,67.5309,67.5074,67.5231,144412.0
2020-11-23 14:30:00,86.05,86.08,86.04,86.05,379419.0,67.5231,67.5466,67.5152,67.5231,379419.0
2020-11-23 14:40:00,86.05,86.06,86.03,86.03,742213.0,67.5231,67.5309,67.5074,67.5074,742213.0
2020-11-23 14:50:00,86.03,86.08,86.02,86.07,445449.0,67.5074,67.5466,67.4995,67.5388,445449.0
2020-11-23 15:00:00,86.07,86.11,86.06,86.09,964189.0,67.5388,67.5702,67.5309,67.5545,964189.0
2020-11-23 15:10:00,86.09,86.1,86.07,86.09,486080.0,67.5545,67.5623,67.5388,67.5545,486080.0
2020-11-23 15:20:00,86.08,86.09,86.06,86.08,378922.0,67.5466,67.5545,67.5309,67.5466,378922.0
2020-11-23 15:30:00,86.08,86.09,86.06,86.06,561740.0,67.5466,67.5545,67.5309,67.5309,561740.0
2020-11-23 15:40:00,86.07,86.13,86.06,86.13,1560052.0,67.5388,67.5858,67.5309,67.5858,1560052.0
2020-11-23 15:50:00,86.13,86.15,86.06,86.06,2658195.0,67.5858,67.6015,67.5309,67.5309,2658195.0
2020-11-24 09:30:00,86.32,86.4,86.3,86.34,1085906.0,67.7349,67.7977,67.7192,67.7506,1085906.0
2020-11-24 09:40:00,86.34,86.37,86.33,86.36,981270.0,67.7506,67.7742,67.7428,67.7663,981270.0
2020-11-24 09:50:00,86.35,86.39,86.35,86.39,641641.0,67.7585,67.7899,67.7585,67.7899,641641.0
2020-11-24 10:00:00,86.39,86.4,86.38,86.4,287121.0,67.7899,67.7977,67.782,67.7977,287121.0
2020-11-24 10:10:00,86.4,86.42,86.38,86.42,426088.0,67.7977,67.8134,67.782,67.8134,426088.0
2020-11-24 10:20:00,86.42,86.42,86.41,86.42,337862.0,67.8134,67.8134,67.8056,67.8134,337862.0
2020-11-24 10:30:00,86.42,86.44,86.41,86.43,229641.0,67.8134,67.8291,67.8056,67.8213,229641.0
2020-11-24 10:40:00,86.42,86.46,86.42,86.46,796022.0,67.8134,67.8448,67.8134,67.8448,796022.0
2020-11-24 10:50:00,86.46,86.47,86.42,86.42,1096187.0,67.8448,67.8526,67.8134,67.8134,1096187.0
2020-11-24 11:00:00,86.43,86.45,86.42,86.44,330337.0,67.8213,67.8369,67.8134,67.8291,330337.0
2020-11-24 11:10:00,86.44,86.45,86.43,86.45,270557.0,67.8291,67.8369,67.8213,67.8369,270557.0
2020-11-24 11:20:00,86.45,86.48,86.44,86.48,253842.0,67.8369,67.8605,67.8291,67.8605,253842.0
2020-11-24 11:30:00,86.48,86.5,86.47,86.5,770238.0,67.8605,67.8762,67.8526,67.8762,770238.0
2020-11-24 11:40:00,86.49,86.5,86.48,86.5,509568.0,67.8683,67.8762,67.8605,67.8762,509568.0
2020-11-24 11:50:00,86.5,86.52,86.49,86.52,491767.0,67.8762,67.8919,67.8683,67.8919,491767.0
2020-11-24 12:00:00,86.52,86.52,86.49,86.52,636193.0,67.8919,67.8919,67.8683,67.8919,636193.0
2020-11-24 12:10:00,86.52,86.52,86.48,86.48,269742.0,67.8919,67.8919,67.8605,67.8605,269742.0
2020-11-24 12:20:00,86.49,86.49,86.47,86.48,427625.0,67.8683,67.8683,67.8526,67.8605,427625.0
2020-11-24 12:30:00,86.48,86.48,86.44,86.47,433309.0,67.8605,67.8605,67.8291,67.8526,433309.0
2020-11-24 12:40:00,86.47,86.48,86.43,86.44,189913.0,67.8526,67.8605,67.8213,67.8291,189913.0
2020-11-24 12:50:00,86.44,86.44,86.41,86.42,683875.0,67.8291,67.8291,67.8056,67.8134,683875.0
2020-11-24 13:00:00,86.42,86.44,86.41,86.44,383352.0,67.8134,67.8291,67.8056,67.8291,383352.0
2020-11-24 13:10:00,86.43,86.45,86.43,86.44,251203.0,67.8213,67.8369,67.8213,67.8291,251203.0
2020-11-24 13:20:00,86.43,86.44,86.4,86.4,429401.0,67.8213,67.8291,67.7977,67.7977,429401.0
2020-11-24 13:30:00,86.41,86.42,86.39,86.4,459114.0,67.8056,67.8134,67.7899,67.7977,459114.0
2020-11-24 13:40:00,86.39,86.43,86.35,86.36,699272.0,67.7899,67.8213,67.7585,67.7663,699272.0
2020-11-24 13:50:00,86.36,86.36,86.33,86.36,608156.0,67.7663,67.7663,67.7428,67.7663,608156.0
2020-11-24 14:00:00,86.36,86.36,86.33,86.34,471122.0,67.7663,67.7663,67.7428,67.7506,471122.0
2020-11-24 14:10:00,86.34,86.35,86.32,86.33,359401.0,67.7506,67.7585,67.7349,67.7428,359401.0
2020-11-24 14:20:00,86.33,86.33,86.28,86.29,216125.0,67.7428,67.7428,67.7036,67.7114,216125.0
2020-11-24 14:30:00,86.3,86.36,86.28,86.34,442432.0,67.7192,67.7663,67.7036,67.7506,442432.0
2020-11-24 14:40:00,86.33,86.36,86.32,86.33,597704.0,67.7428,67.7663,67.7349,67.7428,597704.0
2020-11-24 14:50:00,86.34,86.35,86.29,86.34,774063.0,67.7506,67.7585,67.7114,67.7506,774063.0
2020-11-24 15:00:00,86.33,86.34,86.29,86.32,575411.0,67.7428,67.7506,67.7114,67.7349,575411.0
2020-11-24 15:10:00,86.33,86.35,86.24,86.25,209370.0,67.7428,67.7585,67.6722,67.68,209370.0
2020-11-24 15:20:00,86.25,86.29,86.22,86.22,774890.0,67.68,67.7114,67.6565,67.6565,774890.0
2020-11-24 15:30:00,86.23,86.29,86.21,86.27,1202292.0,67.6643,67.7114,67.6486,67.6957,1202292.0
2020-11-24 15:40:00,86.27,86.3,86.26,86.3,798760.0,67.6957,67.7192,67.6879,67.7192,798760.0
2020-11-24 15:50:00,86.29,86.31,86.26,86.31,1453135.0,67.7114,67.7271,67.6879,67.7271,1453135.0
2020-11-25 09:30:00,86.3,86.3,86.2,86.21,546048.0,67.7192,67.7192,67.6408,67.6486,546048.0
2020-11-25 09:40:00,86.21,86.25,86.19,86.24,742753.0,67.6486,67.68,67.6329,67.6722,742753.0
2020-11-25 09:50:00,86.23,86.27,86.23,86.26,273886.0,67.6643,67.6957,67.6643,67.6879,273886.0
2020-11-25 10:00:00,86.27,86.27,86.22,86.25,240522.0,67.6957,67.6957,67.6565,67.68,240522.0
2020-11-25 10:10:00,86.25,86.32,86.24,86.3,266080.0,67.68,67.7349,67.6722,67.7192,266080.0
2020-11-25 10:20:00,86.3,86.31,86.26,86.28,240931.0,67.7192,67.7271,67.6879,67.7036,240931.0
2020-11-25 10:30:00,86.28,86.31,86.28,86.3,290901.0,67.7036,67.7271,67.7036,67.7192,290901.0
2020-11-25 10:40:00,86.3,86.33,86.29,86.31,290221.0,67.7192,67.7428,67.7114,67.7271,290221.0
2020-11-25 10:50:00,86.31,86.34,86.28,86.3,163754.0,67.7271,67.7506,67.7036,67.7192,163754.0
2020-11-25 11:00:00,86.3,86.33,86.3,86.33,213942.0,67.7192,67.7428,67.7192,67.7428,213942.0
2020-11-25 11:10:00,86.33,86.34,86.3,86.32,226048.0,67.7428,67.7506,67.7192,67.7349,226048.0
2020-11-25 11:20:00,86.32,86.36,86.31,86.36,951990.0,67.7349,67.7663,67.7271,67.7663,951990.0
2020-11-25 11:30:00,86.37,86.38,86.34,86.35,85043.0,67.7742,67.782,67.7506,67.7585,85043.0
2020-11-25 11:40:00,86.35,86.36,86.32,86.35,312718.0,67.7585,67.7663,67.7349,67.7585,312718.0
2020-11-25 11:50:00,86.35,86.38,86.34,86.37,69375.0,67.7585,67.782,67.7506,67.7742,69375.0
2020-11-25 12:00:00,86.37,86.39,86.36,86.38,122183.0,67.7742,67.7899,67.7663,67.782,122183.0
2020-11-25 12:10:00,86.38,86.41,86.38,86.39,520306.0,67.782,67.8056,67.782,67.7899,520306.0
2020-11-25 12:20:00,86.39,86.39,86.37,86.38,187403.0,67.7899,67.7899,67.7742,67.782,187403.0
2020-11-25 12:30:00,86.38,86.39,86.37,86.38,75860.0,67.782,67.7899,67.7742,67.782,75860.0
2020-11-25 12:40:00,86.38,86.4,86.37,86.39,221311.0,67.782,67.7977,67.7742,67.7899,221311.0
2020-11-25 12:50:00,86.39,86.41,86.38,86.41,85913.0,67.7899,67.8056,67.782,67.8056,85913.0
2020-11-25 13:00:00,86.41,86.42,86.4,86.42,77798.0,67.8056,67.8134,67.7977,67.8134,77798.0
2020-11-25 13:10:00,86.42,86.42,86.39,86.4,344915.0,67.8134,67.8134,67.7899,67.7977,344915.0
2020-11-25 13:20:00,86.4,86.4,86.38,86.38,36321.0,67.7977,67.7977,67.782,67.782,36321.0
2020-11-25 13:30:00,86.38,86.39,86.36,86.37,327738.0,67.782,67.7899,67.7663,67.7742,327738.0
2020-11-25 13:40:00,86.37,86.37,86.36,86.37,64957.0,67.7742,67.7742,67.7663,67.7742,64957.0
2020-11-25 13:50:00,86.37,86.37,86.35,86.36,272477.0,67.7742,67.7742,67.7585,67.7663,272477.0
2020-11-25 14:00:00,86.36,86.36,86.32,86.33,123006.0,67.7663,67.7663,67.7349,67.7428,123006.0
2020-11-25 14:10:00,86.33,86.33,86.28,86.31,90323.0,67.7428,67.7428,67.7036,67.7271,90323.0
2020-11-25 14:20:00,86.31,86.31,86.29,86.31,366418.0,67.7271,67.7271,67.7114,67.7271,366418.0
2020-11-25 14:30:00,86.31,86.31,86.29,86.3,247889.0,67.7271,67.7271,67.7114,67.7192,247889.0
2020-11-25 14:40:00,86.3,86.3,86.28,86.3,148152.0,67.7192,67.7192,67.7036,67.7192,148152.0
2020-11-25 14:50:00,86.3,86.35,86.29,86.34,396994.0,67.7192,67.7585,67.7114,67.7506,396994.0
2020-11-25 15:00:00,86.34,86.35,86.33,86.35,207995.0,67.7506,67.7585,67.7428,67.7585,207995.0
2020-11-25 15:10:00,86.35,86.37,86.34,86.35,206759.0,67.7585,67.7742,67.7506,67.7585,206759.0
2020-11-25 15:20:00,86.35,86.39,86.33,86.38,249176.0,67.7585,67.7899,67.7428,67.782,249176.0
2020-11-25 15:30:00,86.38,86.4,86.33,86.34,380506.0,67.782,67.7977,67.7428,67.7506,380506.0
2020-11-25 15:40:00,86.35,86.37,86.28,86.29,656967.0,67.7585,67.7742,67.7036,67.7114,656967.0
2020-11-25 15:50:00,86.29,86.31,86.25,86.28,1788206.0,67.7114,67.7271,67.68,67.7036,1788206.0
2020-11-27 09:30:00,86.43,86.5,86.42,86.5,270549.0,67.8213,67.8762,67.8134,67.8762,270549.0
2020-11-27 09:40:00,86.5,86.5,86.46,86.48,304757.0,67.8762,67.8762,67.8448,67.8605,304757.0
2020-11-27 09:50:00,86.48,86.49,86.45,86.47,88453.0,67.8605,67.8683,67.8369,67.8526,88453.0
2020-11-27 10:00:00,86.47,86.49,86.45,86.48,201567.0,67.8526,67.8683,67.8369,67.8605,201567.0
2020-11-27 10:10:00,86.48,86.49,86.47,86.48,112955.0,67.8605,67.8683,67.8526,67.8605,112955.0
2020-11-27 10:20:00,86.48,86.5,86.47,86.49,111901.0,67.8605,67.8762,67.8526,67.8683,111901.0
2020-11-27 10:30:00,86.48,86.49,86.47,86.48,37914.0,67.8605,67.8683,67.8526,67.8605,37914.0
2020-11-27 10:40:00,86.48,86.49,86.47,86.48,104703.0,67.8605,67.8683,67.8526,67.8605,104703.0
2020-11-27 10:50:00,86.48,86.49,86.46,86.48,84911.0,67.8605,67.8683,67.8448,67.8605,84911.0
2020-11-27 11:00:00,86.48,86.49,86.47,86.48,158817.0,67.8605,67.8683,67.8526,67.8605,158817.0
2020-11-27 11:10:00,86.48,86.48,86.46,86.47,91941.0,67.8605,67.8605,67.8448,67.8526,91941.0
2020-11-27 11:20:00,86.47,86.48,86.45,86.46,321871.0,67.8526,67.8605,67.8369,67.8448,321871.0
2020-11-27 11:30:00,86.46,86.47,86.43,86.45,113601.0,67.8448,67.8526,67.8213,67.8369,113601.0
2020-11-27 11:40:00,86.45,86.46,86.44,86.45,82117.0,67.8369,67.8448,67.8291,67.8369,82117.0
2020-11-27 11:50:00,86.45,86.45,86.4,86.42,202397.0,67.8369,67.8369,67.7977,67.8134,202397.0
2020-11-27 12:00:00,86.42,86.42,86.4,86.42,252635.0,67.8134,67.8134,67.7977,67.8134,252635.0
2020-11-27 12:10:00,86.42,86.43,86.4,86.43,307367.0,67.8134,67.8213,67.7977,67.8213,307367.0
2020-11-27 12:20:00,86.43,86.43,86.38,86.4,174196.0,67.8213,67.8213,67.782,67.7977,174196.0
2020-11-27 12:30:00,86.39,86.42,86.39,86.42,118572.0,67.7899,67.8134,67.7899,67.8134,118572.0
2020-11-27 12:40:00,86.42,86.45,86.41,86.43,286867.0,67.8134,67.8369,67.8056,67.8213,286867.0
2020-11-27 12:50:00,86.43,86.46,86.41,86.42,840564.0,67.8213,67.8448,67.8056,67.8134,840564.0
2020-11-30 09:30:00,86.43,86.43,86.35,86.38,450884.0,67.8213,67.8213,67.7585,67.782,450884.0
2020-11-30 09:40:00,86.38,86.4,86.34,86.36,266912.0,67.782,67.7977,67.7506,67.7663,266912.0
2020-11-30 09:50:00,86.35,86.37,86.33,86.35,449794.0,67.7585,67.7742,67.7428,67.7585,449794.0
2020-11-30 10:00:00,86.35,86.36,86.32,86.33,350059.0,67.7585,67.7663,67.7349,67.7428,350059.0
2020-11-30 10:10:00,86.33,86.36,86.29,86.3,167913.0,67.7428,67.7663,67.7114,67.7192,167913.0
2020-11-30 10:20:00,86.3,86.32,86.26,86.27,179657.0,67.7192,67.7349,67.6879,67.6957,179657.0
2020-11-30 10:30:00,86.27,86.28,86.2,86.22,265481.0,67.6957,67.7036,67.6408,67.6565,265481.0
2020-11-30 10:40:00,86.21,86.23,86.16,86.21,694178.0,67.6486,67.6643,67.6094,67.6486,694178.0
2020-11-30 10:50:00,86.22,86.31,86.21,86.3,271872.0,67.6565,67.7271,67.6486,67.7192,271872.0
2020-11-30 11:00:00,86.31,86.32,86.29,86.31,322886.0,67.7271,67.7349,67.7114,67.7271,322886.0
2020-11-30 11:10:00,86.31,86.32,86.23,86.23,295661.0,67.7271,67.7349,67.6643,67.6643,295661.0
2020-11-30 11:20:00,86.23,86.25,86.16,86.17,463451.0,67.6643,67.68,67.6094,67.6172,463451.0
2020-11-30 11:30:00,86.17,86.21,86.15,86.19,442357.0,67.6172,67.6486,67.6015,67.6329,442357.0
2020-11-30 11:40:00,86.18,86.22,86.17,86.22,292810.0,67.6251,67.6565,67.6172,67.6565,292810.0
2020-11-30 11:50:00,86.22,86.24,86.2,86.23,332835.0,67.6565,67.6722,67.6408,67.6643,332835.0
2020-11-30 12:00:00,86.22,86.23,86.2,86.22,84115.0,67.6565,67.6643,67.6408,67.6565,84115.0
2020-11-30 12:10:00,86.22,86.28,86.2,86.27,539183.0,67.6565,67.7036,67.6408,67.6957,539183.0
2020-11-30 12:20:00,86.27,86.29,86.25,86.28,204463.0,67.6957,67.7114,67.68,67.7036,204463.0
2020-11-30 12:30:00,86.28,86.29,86.25,86.26,508743.0,67.7036,67.7114,67.68,67.6879,508743.0
2020-11-30 12:40:00,86.27,86.3,86.25,86.3,586692.0,67.6957,67.7192,67.68,67.7192,586692.0
2020-11-30 12:50:00,86.3,86.32,86.29,86.31,247820.0,67.7192,67.7349,67.7114,67.7271,247820.0
2020-11-30 13:00:00,86.31,86.33,86.28,86.29,169681.0,67.7271,67.7428,67.7036,67.7114,169681.0
2020-11-30 13:10:00,86.29,86.3,86.27,86.3,66854.0,67.7114,67.7192,67.6957,67.7192,66854.0
2020-11-30 13:20:00,86.29,86.31,86.27,86.29,401722.0,67.7114,67.7271,67.6957,67.7114,401722.0
2020-11-30 13:30:00,86.29,86.3,86.27,86.29,124672.0,67.7114,67.7192,67.6957,67.7114,124672.0
2020-11-30 13:40:00,86.29,86.3,86.28,86.29,275162.0,67.7114,67.7192,67.7036,67.7114,275162.0
2020-11-30 13:50:00,86.29,86.3,86.28,86.29,152228.0,67.7114,67.7192,67.7036,67.7114,152228.0
2020-11-30 14:00:00,86.29,86.29,86.28,86.28,237541.0,67.7114,67.7114,67.7036,67.7036,237541.0
2020-11-30 14:10:00,86.28,86.3,86.28,86.3,144167.0,67.7036,67.7192,67.7036,67.7192,144167.0
2020-11-30 14:20:00,86.3,86.33,86.29,86.32,174588.0,67.7192,67.7428,67.7114,67.7349,174588.0
2020-11-30 14:30:00,86.31,86.33,86.31,86.31,79094.0,67.7271,67.7428,67.7271,67.7271,79094.0
2020-11-30 14:40:00,86.31,86.32,86.26,86.27,450070.0,67.7271,67.7349,67.6879,67.6957,450070.0
2020-11-30 14:50:00,86.27,86.32,86.25,86.32,240660.0,67.6957,67.7349,67.68,67.7349,240660.0
2020-11-30 15:00:00,86.32,86.33,86.26,86.31,311495.0,67.7349,67.7428,67.6879,67.7271,311495.0
2020-11-30 15:10:00,86.3,86.32,86.28,86.31,411291.0,67.7192,67.7349,67.7036,67.7271,411291.0
2020-11-30 15:20:00,86.31,86.33,86.29,86.3,363526.0,67.7271,67.7428,67.7114,67.7192,363526.0
2020-11-30 15:30:00,86.3,86.33,86.28,86.33,1032370.0,67.7192,67.7428,67.7036,67.7428,1032370.0
2020-11-30 15:40:00,86.33,86.35,86.3,86.35,1426286.0,67.7428,67.7585,67.7192,67.7585,1426286.0
2020-11-30 15:50:00,86.35,86.37,86.3,86.32,4544656.0,67.7585,67.7742,67.7192,67.7349,4544656.0
2020-12-01 09:30:00,86.25,86.29,86.23,86.28,588863.0,67.9481,67.9796,67.9323,67.9717,588863.0
2020-12-01 09:40:00,86.28,86.35,86.27,86.31,649717.0,67.9717,68.0269,67.9638,67.9953,649717.0
2020-12-01 09:50:00,86.31,86.35,86.31,86.33,657443.0,67.9953,68.0269,67.9953,68.0111,657443.0
2020-12-01 10:00:00,86.33,86.37,86.31,86.36,642089.0,68.0111,68.0426,67.9953,68.0347,642089.0
2020-12-01 10:10:00,86.36,86.38,86.35,86.37,397411.0,68.0347,68.0505,68.0269,68.0426,397411.0
2020-12-01 10:20:00,86.36,86.38,86.35,86.38,400076.0,68.0347,68.0505,68.0269,68.0505,400076.0
2020-12-01 10:30:00,86.38,86.39,86.32,86.34,1364109.0,68.0505,68.0584,68.0032,68.019,1364109.0
2020-12-01 10:40:00,86.34,86.35,86.26,86.28,1217045.0,68.019,68.0269,67.9559,67.9717,1217045.0
2020-12-01 10:50:00,86.29,86.29,86.21,86.22,361864.0,67.9796,67.9796,67.9166,67.9244,361864.0
2020-12-01 11:00:00,86.22,86.26,86.18,86.24,874911.0,67.9244,67.9559,67.8929,67.9402,874911.0
2020-12-01 11:10:00,86.24,86.26,86.23,86.26,225314.0,67.9402,67.9559,67.9323,67.9559,225314.0
2020-12-01 11:20:00,86.26,86.26,86.23,86.23,472385.0,67.9559,67.9559,67.9323,67.9323,472385.0
2020-12-01 11:30:00,86.23,86.26,86.21,86.24,278358.0,67.9323,67.9559,67.9166,67.9402,278358.0
2020-12-01 11:40:00,86.23,86.31,86.23,86.27,434401.0,67.9323,67.9953,67.9323,67.9638,434401.0
2020-12-01 11:50:00,86.27,86.28,86.25,86.27,297684.0,67.9638,67.9717,67.9481,67.9638,297684.0
2020-12-01 12:00:00,86.27,86.34,86.26,86.33,390667.0,67.9638,68.019,67.9559,68.0111,390667.0
2020-12-01 12:10:00,86.32,86.34,86.29,86.3,448487.0,68.0032,68.019,67.9796,67.9875,448487.0
2020-12-01 12:20:00,86.3,86.32,86.29,86.31,78327.0,67.9875,68.0032,67.9796,67.9953,78327.0
2020-12-01 12:30:00,86.31,86.33,86.27,86.27,120380.0,67.9953,68.0111,67.9638,67.9638,120380.0
2020-12-01 12:40:00,86.27,86.27,86.23,86.25,304581.0,67.9638,67.9638,67.9323,67.9481,304581.0
2020-12-01 12:50:00,86.26,86.26,86.24,86.25,167893.0,67.9559,67.9559,67.9402,67.9481,167893.0
2020-12-01 13:00:00,86.25,86.27,86.24,86.27,157127.0,67.9481,67.9638,67.9402,67.9638,157127.0
2020-12-01 13:10:00,86.27,86.27,86.25,86.27,127947.0,67.9638,67.9638,67.9481,67.9638,127947.0
2020-12-01 13:20:00,86.27,86.3,86.26,86.29,202091.0,67.9638,67.9875,67.9559,67.9796,202091.0
2020-12-01 13:30:00,86.29,86.31,86.27,86.3,781308.0,67.9796,67.9953,67.9638,67.9875,781308.0
2020-12-01 13:40:00,86.3,86.34,86.29,86.33,239011.0,67.9875,68.019,67.9796,68.0111,239011.0
2020-12-01 13:50:00,86.34,86.37,86.33,86.37,174439.0,68.019,68.0426,68.0111,68.0426,174439.0
2020-12-01 14:00:00,86.37,86.37,86.34,86.37,134613.0,68.0426,68.0426,68.019,68.0426,134613.0
2020-12-01 14:10:00,86.36,86.38,86.34,86.35,341272.0,68.0347,68.0505,68.019,68.0269,341272.0
2020-12-01 14:20:00,86.34,86.35,86.32,86.34,268455.0,68.019,68.0269,68.0032,68.019,268455.0
2020-12-01 14:30:00,86.34,86.35,86.33,86.34,57099.0,68.019,68.0269,68.0111,68.019,57099.0
2020-12-01 14:40:00,86.33,86.38,86.33,86.36,127906.0,68.0111,68.0505,68.0111,68.0347,127906.0
2020-12-01 14:50:00,86.36,86.36,86.32,86.33,236168.0,68.0347,68.0347,68.0032,68.0111,236168.0
2020-12-01 15:00:00,86.33,86.33,86.26,86.28,502231.0,68.0111,68.0111,67.9559,67.9717,502231.0
2020-12-01 15:10:00,86.27,86.3,86.26,86.27,504521.0,67.9638,67.9875,67.9559,67.9638,504521.0
2020-12-01 15:20:00,86.27,86.33,86.26,86.32,267863.0,67.9638,68.0111,67.9559,68.0032,267863.0
2020-12-01 15:30:00,86.33,86.34,86.31,86.32,326038.0,68.0111,68.019,67.9953,68.0032,326038.0
2020-12-01 15:40:00,86.31,86.34,86.3,86.34,1336854.0,67.9953,68.019,67.9875,68.019,1336854.0
2020-12-01 15:50:00,86.33,86.36,86.18,86.2,6998911.0,68.0111,68.0347,67.8929,67.9087,6998911.0
2020-12-02 09:30:00,86.22,86.25,86.16,86.21,286767.0,67.9244,67.9481,67.8772,67.9166,286767.0
2020-12-02 09:40:00,86.21,86.23,86.15,86.19,558767.0,67.9166,67.9323,67.8693,67.9008,558767.0
2020-12-02 09:50:00,86.19,86.24,86.17,86.23,383903.0,67.9008,67.9402,67.885,67.9323,383903.0
2020-12-02 10:00:00,86.23,86.24,86.2,86.22,441861.0,67.9323,67.9402,67.9087,67.9244,441861.0
2020-12-02 10:10:00,86.22,86.25,86.22,86.23,493668.0,67.9244,67.9481,67.9244,67.9323,493668.0
2020-12-02 10:20:00,86.23,86.3,86.22,86.29,771277.0,67.9323,67.9875,67.9244,67.9796,771277.0
2020-12-02 10:30:00,86.29,86.31,86.28,86.3,315510.0,67.9796,67.9953,67.9717,67.9875,315510.0
2020-12-02 10:40:00,86.3,86.36,86.29,86.33,492429.0,67.9875,68.0347,67.9796,68.0111,492429.0
2020-12-02 10:50:00,86.32,86.36,86.3,86.35,219392.0,68.0032,68.0347,67.9875,68.0269,219392.0
2020-12-02 11:00:00,86.36,86.39,86.35,86.38,490692.0,68.0347,68.0584,68.0269,68.0505,490692.0
2020-12-02 11:10:00,86.37,86.4,86.36,86.4,166887.0,68.0426,68.0662,68.0347,68.0662,166887.0
2020-12-02 11:20:00,86.4,86.43,86.39,86.42,140920.0,68.0662,68.0899,68.0584,68.082,140920.0
2020-12-02 11:30:00,86.42,86.45,86.4,86.44,566723.0,68.082,68.1056,68.0662,68.0978,566723.0
2020-12-02 11:40:00,86.44,86.48,86.43,86.47,315567.0,68.0978,68.1293,68.0899,68.1214,315567.0
2020-12-02 11:50:00,86.47,86.48,86.45,86.47,309627.0,68.1214,68.1293,68.1056,68.1214,309627.0
2020-12-02 12:00:00,86.47,86.48,86.45,86.47,497399.0,68.1214,68.1293,68.1056,68.1214,497399.0
2020-12-02 12:10:00,86.47,86.47,86.45,86.45,427919.0,68.1214,68.1214,68.1056,68.1056,427919.0
2020-12-02 12:20:00,86.45,86.48,86.45,86.48,316392.0,68.1056,68.1293,68.1056,68.1293,316392.0
2020-12-02 12:30:00,86.48,86.48,86.47,86.48,52693.0,68.1293,68.1293,68.1214,68.1293,52693.0
2020-12-02 12:40:00,86.48,86.48,86.47,86.48,146757.0,68.1293,68.1293,68.1214,68.1293,146757.0
2020-12-02 12:50:00,86.48,86.49,86.46,86.48,505541.0,68.1293,68.1371,68.1135,68.1293,505541.0
2020-12-02 13:00:00,86.48,86.48,86.46,86.47,1033986.0,68.1293,68.1293,68.1135,68.1214,1033986.0
2020-12-02 13:10:00,86.46,86.47,86.45,86.45,237804.0,68.1135,68.1214,68.1056,68.1056,237804.0
2020-12-02 13:20:00,86.45,86.48,86.44,86.48,586487.0,68.1056,68.1293,68.0978,68.1293,586487.0
2020-12-02 13:30:00,86.48,86.48,86.45,86.45,136565.0,68.1293,68.1293,68.1056,68.1056,136565.0
2020-12-02 13:40:00,86.45,86.46,86.42,86.44,342306.0,68.1056,68.1135,68.082,68.0978,342306.0
2020-12-02 13:50:00,86.43,86.44,86.43,86.44,190237.0,68.0899,68.0978,68.0899,68.0978,190237.0
2020-12-02 14:00:00,86.44,86.44,86.39,86.4,266113.0,68.0978,68.0978,68.0584,68.0662,266113.0
2020-12-02 14:10:00,86.39,86.45,86.39,86.44,284156.0,68.0584,68.1056,68.0584,68.0978,284156.0
2020-12-02 14:20:00,86.45,86.48,86.44,86.48,260540.0,68.1056,68.1293,68.0978,68.1293,260540.0
2020-12-02 14:30:00,86.47,86.53,86.47,86.52,585156.0,68.1214,68.1687,68.1214,68.1608,585156.0
2020-12-02 14:40:00,86.52,86.54,86.5,86.53,738102.0,68.1608,68.1765,68.145,68.1687,738102.0
2020-12-02 14:50:00,86.53,86.53,86.5,86.53,422960.0,68.1687,68.1687,68.145,68.1687,422960.0
2020-12-02 15:00:00,86.53,86.55,86.52,86.55,496161.0,68.1687,68.1844,68.1608,68.1844,496161.0
2020-12-02 15:10:00,86.55,86.55,86.51,86.51,411887.0,68.1844,68.1844,68.1529,68.1529,411887.0
2020-12-02 15:20:00,86.52,86.53,86.47,86.49,575181.0,68.1608,68.1687,68.1214,68.1371,575181.0
2020-12-02 15:30:00,86.49,86.5,86.43,86.45,845380.0,68.1371,68.145,68.0899,68.1056,845380.0
2020-12-02 15:40:00,86.45,86.47,86.43,86.45,1003644.0,68.1056,68.1214,68.0899,68.1056,1003644.0
2020-12-02 15:50:00,86.45,86.49,86.42,86.44,2539612.0,68.1056,68.1371,68.082,68.0978,2539612.0
2020-12-03 09:30:00,86.44,86.57,86.44,86.56,548596.0,68.0978,68.2002,68.0978,68.1923,548596.0
2020-12-03 09:40:00,86.56,86.58,86.56,86.57,187070.0,68.1923,68.208,68.1923,68.2002,187070.0
2020-12-03 09:50:00,86.57,86.58,86.56,86.58,320437.0,68.2002,68.208,68.1923,68.208,320437.0
2020-12-03 10:00:00,86.58,86.65,86.57,86.65,481085.0,68.208,68.2632,68.2002,68.2632,481085.0
2020-12-03 10:10:00,86.65,86.66,86.62,86.66,489229.0,68.2632,68.2711,68.2396,68.2711,489229.0
2020-12-03 10:20:00,86.66,86.68,86.62,86.64,626575.0,68.2711,68.2868,68.2396,68.2553,626575.0
2020-12-03 10:30:00,86.64,86.67,86.63,86.66,198922.0,68.2553,68.2789,68.2474,68.2711,198922.0
2020-12-03 10:40:00,86.66,86.67,86.64,86.66,962059.0,68.2711,68.2789,68.2553,68.2711,962059.0
2020-12-03 10:50:00,86.65,86.65,86.62,86.63,319908.0,68.2632,68.2632,68.2396,68.2474,319908.0
2020-12-03 11:00:00,86.63,86.66,86.62,86.63,609394.0,68.2474,68.2711,68.2396,68.2474,609394.0
2020-12-03 11:10:00,86.62,86.64,86.6,86.62,426136.0,68.2396,68.2553,68.2238,68.2396,426136.0
2020-12-03 11:20:00,86.63,86.66,86.62,86.66,344214.0,68.2474,68.2711,68.2396,68.2711,344214.0
2020-12-03 11:30:00,86.66,86.67,86.65,86.66,280352.0,68.2711,68.2789,68.2632,68.2711,280352.0
2020-12-03 11:40:00,86.66,86.66,86.63,86.65,268988.0,68.2711,68.2711,68.2474,68.2632,268988.0
2020-12-03 11:50:00,86.65,86.65,86.62,86.64,337207.0,68.2632,68.2632,68.2396,68.2553,337207.0
2020-12-03 12:00:00,86.64,86.65,86.63,86.65,317781.0,68.2553,68.2632,68.2474,68.2632,317781.0
2020-12-03 12:10:00,86.65,86.65,86.62,86.64,303231.0,68.2632,68.2632,68.2396,68.2553,303231.0
2020-12-03 12:20:00,86.64,86.65,86.63,86.65,256298.0,68.2553,68.2632,68.2474,68.2632,256298.0
2020-12-03 12:30:00,86.65,86.65,86.63,86.65,190774.0,68.2632,68.2632,68.2474,68.2632,190774.0
2020-12-03 12:40:00,86.65,86.66,86.64,86.66,255931.0,68.2632,68.2711,68.2553,68.2711,255931.0
2020-12-03 12:50:00,86.66,86.67,86.65,86.67,445482.0,68.2711,68.2789,68.2632,68.2789,445482.0
2020-12-03 13:00:00,86.67,86.67,86.61,86.64,687351.0,68.2789,68.2789,68.2317,68.2553,687351.0
2020-12-03 13:10:00,86.64,86.65,86.62,86.65,178566.0,68.2553,68.2632,68.2396,68.2632,178566.0
2020-12-03 13:20:00,86.65,86.65,86.63,86.65,167261.0,68.2632,68.2632,68.2474,68.2632,167261.0
2020-12-03 13:30:00,86.65,86.65,86.63,86.65,266350.0,68.2632,68.2632,68.2474,68.2632,266350.0
2020-12-03 13:40:00,86.65,86.66,86.62,86.64,410035.0,68.2632,68.2711,68.2396,68.2553,410035.0
2020-12-03 13:50:00,86.64,86.64,86.59,86.62,438590.0,68.2553,68.2553,68.2159,68.2396,438590.0
2020-12-03 14:00:00,86.62,86.65,86.62,86.64,354596.0,68.2396,68.2632,68.2396,68.2553,354596.0
2020-12-03 14:10:00,86.64,86.65,86.62,86.63,168365.0,68.2553,68.2632,68.2396,68.2474,168365.0
2020-12-03 14:20:00,86.64,86.64,86.61,86.63,242920.0,68.2553,68.2553,68.2317,68.2474,242920.0
2020-12-03 14:30:00,86.63,86.66,86.62,86.66,95858.0,68.2474,68.2711,68.2396,68.2711,95858.0
2020-12-03 14:40:00,86.65,86.67,86.65,86.67,68221.0,68.2632,68.2789,68.2632,68.2789,68221.0
2020-12-03 14:50:00,86.67,86.68,86.66,86.68,151128.0,68.2789,68.2868,68.2711,68.2868,151128.0
2020-12-03 15:00:00,86.67,86.68,86.66,86.68,232928.0,68.2789,68.2868,68.2711,68.2868,232928.0
2020-12-03 15:10:00,86.67,86.69,86.67,86.68,582317.0,68.2789,68.2947,68.2789,68.2868,582317.0
2020-12-03 15:20:00,86.68,86.7,86.67,86.68,690652.0,68.2868,68.3026,68.2789,68.2868,690652.0
2020-12-03 15:30:00,86.69,86.69,86.65,86.66,859958.0,68.2947,68.2947,68.2632,68.2711,859958.0
2020-12-03 15:40:00,86.66,86.66,86.53,86.59,1457456.0,68.2711,68.2711,68.1687,68.2159,1457456.0
2020-12-03 15:50:00,86.59,86.61,86.48,86.49,3355891.0,68.2159,68.2317,68.1293,68.1371,3355891.0
2020-12-04 09:30:00,86.64,86.73,86.52,86.72,600518.0,68.2553,68.3262,68.1608,68.3183,600518.0
2020-12-04 09:40:00,86.72,86.76,86.71,86.73,313041.0,68.3183,68.3498,68.3105,68.3262,313041.0
2020-12-04 09:50:00,86.73,86.75,86.71,86.75,146859.0,68.3262,68.342,68.3105,68.342,146859.0
2020-12-04 10:00:00,86.75,86.77,86.73,86.75,277496.0,68.342,68.3577,68.3262,68.342,277496.0
2020-12-04 10:10:00,86.76,86.76,86.72,86.73,296459.0,68.3498,68.3498,68.3183,68.3262,296459.0
2020-12-04 10:20:00,86.73,86.75,86.71,86.72,492043.0,68.3262,68.342,68.3105,68.3183,492043.0
2020-12-04 10:30:00,86.73,86.76,86.72,86.73,1498183.0,68.3262,68.3498,68.3183,68.3262,1498183.0
2020-12-04 10:40:00,86.74,86.75,86.73,86.73,393238.0,68.3341,68.342,68.3262,68.3262,393238.0
2020-12-04 10:50:00,86.73,86.74,86.7,86.71,194566.0,68.3262,68.3341,68.3026,68.3105,194566.0
2020-12-04 11:00:00,86.71,86.72,86.68,86.69,246389.0,68.3105,68.3183,68.2868,68.2947,246389.0
2020-12-04 11:10:00,86.69,86.69,86.65,86.66,197475.0,68.2947,68.2947,68.2632,68.2711,197475.0
2020-12-04 11:20:00,86.66,86.67,86.65,86.66,345290.0,68.2711,68.2789,68.2632,68.2711,345290.0
2020-12-04 11:30:00,86.67,86.71,86.66,86.69,284154.0,68.2789,68.3105,68.2711,68.2947,284154.0
2020-12-04 11:40:00,86.69,86.69,86.67,86.69,132610.0,68.2947,68.2947,68.2789,68.2947,132610.0
2020-12-04 11:50:00,86.69,86.7,86.68,86.68,146379.0,68.2947,68.3026,68.2868,68.2868,146379.0
2020-12-04 12:00:00,86.68,86.69,86.66,86.67,256344.0,68.2868,68.2947,68.2711,68.2789,256344.0
2020-12-04 12:10:00,86.67,86.7,86.66,86.7,564143.0,68.2789,68.3026,68.2711,68.3026,564143.0
2020-12-04 12:20:00,86.69,86.71,86.68,86.69,191464.0,68.2947,68.3105,68.2868,68.2947,191464.0
2020-12-04 12:30:00,86.69,86.71,86.68,86.71,108804.0,68.2947,68.3105,68.2868,68.3105,108804.0
2020-12-04 12:40:00,86.7,86.74,86.7,86.72,480278.0,68.3026,68.3341,68.3026,68.3183,480278.0
2020-12-04 12:50:00,86.73,86.76,86.7,86.76,166562.0,68.3262,68.3498,68.3026,68.3498,166562.0
2020-12-04 13:00:00,86.76,86.78,86.73,86.78,375524.0,68.3498,68.3656,68.3262,68.3656,375524.0
2020-12-04 13:10:00,86.78,86.79,86.77,86.79,156398.0,68.3656,68.3735,68.3577,68.3735,156398.0
2020-12-04 13:20:00,86.79,86.8,86.78,86.79,223589.0,68.3735,68.3814,68.3656,68.3735,223589.0
2020-12-04 13:30:00,86.79,86.81,86.77,86.81,339575.0,68.3735,68.3892,68.3577,68.3892,339575.0
2020-12-04 13:40:00,86.81,86.82,86.79,86.81,346904.0,68.3892,68.3971,68.3735,68.3892,346904.0
2020-12-04 13:50:00,86.8,86.81,86.78,86.79,279303.0,68.3814,68.3892,68.3656,68.3735,279303.0
2020-12-04 14:00:00,86.78,86.81,86.78,86.8,281548.0,68.3656,68.3892,68.3656,68.3814,281548.0
2020-12-04 14:10:00,86.8,86.8,86.78,86.8,143761.0,68.3814,68.3814,68.3656,68.3814,143761.0
2020-12-04 14:20:00,86.8,86.82,86.79,86.81,216680.0,68.3814,68.3971,68.3735,68.3892,216680.0
2020-12-04 14:30:00,86.8,86.84,86.8,86.83,307375.0,68.3814,68.4129,68.3814,68.405,307375.0
2020-12-04 14:40:00,86.83,86.87,86.82,86.87,349738.0,68.405,68.4365,68.3971,68.4365,349738.0
2020-12-04 14:50:00,86.87,86.9,86.86,86.89,586028.0,68.4365,68.4601,68.4286,68.4523,586028.0
2020-12-04 15:00:00,86.9,86.9,86.87,86.88,474835.0,68.4601,68.4601,68.4365,68.4444,474835.0
2020-12-04 15:10:00,86.88,86.89,86.84,86.86,555948.0,68.4444,68.4523,68.4129,68.4286,555948.0
2020-12-04 15:20:00,86.86,86.89,86.84,86.87,383338.0,68.4286,68.4523,68.4129,68.4365,383338.0
2020-12-04 15:30:00,86.87,86.88,86.85,86.86,342681.0,68.4365,68.4444,68.4208,68.4286,342681.0
2020-12-04 15:40:00,86.86,86.87,86.83,86.86,746473.0,68.4286,68.4365,68.405,68.4286,746473.0
2020-12-04 15:50:00,86.85,86.88,86.84,86.85,2809121.0,68.4208,68.4444,68.4129,68.4208,2809121.0
2020-12-07 09:40:00,86.74,86.84,86.74,86.76,388155.0,68.3341,68.4129,68.3341,68.3498,388155.0
2020-12-07 09:50:00,86.76,86.76,86.72,86.73,538000.0,68.3498,68.3498,68.3183,68.3262,538000.0
2020-12-07 10:00:00,86.73,86.76,86.73,86.74,651392.0,68.3262,68.3498,68.3262,68.3341,651392.0
2020-12-07 10:10:00,86.73,86.76,86.73,86.74,688192.0,68.3262,68.3498,68.3262,68.3341,688192.0
2020-12-07 10:20:00,86.73,86.77,86.73,86.76,774524.0,68.3262,68.3577,68.3262,68.3498,774524.0
2020-12-07 10:30:00,86.75,86.77,86.75,86.76,257121.0,68.342,68.3577,68.342,68.3498,257121.0
2020-12-07 10:40:00,86.75,86.76,86.73,86.73,247963.0,68.342,68.3498,68.3262,68.3262,247963.0
2020-12-07 10:50:00,86.74,86.75,86.72,86.72,308686.0,68.3341,68.342,68.3183,68.3183,308686.0
2020-12-07 11:00:00,86.73,86.74,86.72,86.73,149103.0,68.3262,68.3341,68.3183,68.3262,149103.0
2020-12-07 11:10:00,86.73,86.74,86.72,86.73,197723.0,68.3262,68.3341,68.3183,68.3262,197723.0
2020-12-07 11:20:00,86.73,86.73,86.7,86.73,587171.0,68.3262,68.3262,68.3026,68.3262,587171.0
2020-12-07 11:30:00,86.73,86.73,86.7,86.7,107154.0,68.3262,68.3262,68.3026,68.3026,107154.0
2020-12-07 11:40:00,86.71,86.71,86.68,86.7,480537.0,68.3105,68.3105,68.2868,68.3026,480537.0
2020-12-07 11:50:00,86.69,86.74,86.69,86.73,278294.0,68.2947,68.3341,68.2947,68.3262,278294.0
2020-12-07 12:00:00,86.73,86.77,86.71,86.77,281000.0,68.3262,68.3577,68.3105,68.3577,281000.0
2020-12-07 12:10:00,86.77,86.8,86.76,86.8,695325.0,68.3577,68.3814,68.3498,68.3814,695325.0
2020-12-07 12:20:00,86.8,86.8,86.78,86.79,172408.0,68.3814,68.3814,68.3656,68.3735,172408.0
2020-12-07 12:30:00,86.79,86.79,86.78,86.79,70070.0,68.3735,68.3735,68.3656,68.3735,70070.0
2020-12-07 12:40:00,86.79,86.8,86.78,86.78,716331.0,68.3735,68.3814,68.3656,68.3656,716331.0
2020-12-07 12:50:00,86.78,86.79,86.76,86.76,214030.0,68.3656,68.3735,68.3498,68.3498,214030.0
2020-12-07 13:00:00,86.77,86.77,86.72,86.75,492573.0,68.3577,68.3577,68.3183,68.342,492573.0
2020-12-07 13:10:00,86.75,86.76,86.72,86.73,726147.0,68.342,68.3498,68.3183,68.3262,726147.0
2020-12-07 13:20:00,86.73,86.74,86.71,86.73,282783.0,68.3262,68.3341,68.3105,68.3262,282783.0
2020-12-07 13:30:00,86.73,86.75,86.72,86.72,114897.0,68.3262,68.342,68.3183,68.3183,114897.0
2020-12-07 13:40:00,86.72,86.73,86.69,86.7,385010.0,68.3183,68.3262,68.2947,68.3026,385010.0
2020-12-07 13:50:00,86.71,86.72,86.7,86.7,94562.0,68.3105,68.3183,68.3026,68.3026,94562.0
2020-12-07 14:00:00,86.7,86.73,86.67,86.73,453992.0,68.3026,68.3262,68.2789,68.3262,453992.0
2020-12-07 14:10:00,86.73,86.73,86.69,86.7,117934.0,68.3262,68.3262,68.2947,68.3026,117934.0
2020-12-07 14:20:00,86.7,86.73,86.7,86.72,404806.0,68.3026,68.3262,68.3026,68.3183,404806.0
2020-12-07 14:30:00,86.72,86.74,86.71,86.73,194940.0,68.3183,68.3341,68.3105,68.3262,194940.0
2020-12-07 14:40:00,86.73,86.75,86.72,86.75,200667.0,68.3262,68.342,68.3183,68.342,200667.0
2020-12-07 14:50:00,86.75,86.76,86.73,86.73,288498.0,68.342,68.3498,68.3262,68.3262,288498.0
2020-12-07 15:00:00,86.73,86.77,86.71,86.75,245595.0,68.3262,68.3577,68.3105,68.342,245595.0
2020-12-07 15:10:00,86.75,86.78,86.73,86.78,354395.0,68.342,68.3656,68.3262,68.3656,354395.0
2020-12-07 15:20:00,86.78,86.8,86.77,86.79,396733.0,68.3656,68.3814,68.3577,68.3735,396733.0
2020-12-07 15:30:00,86.79,86.8,86.77,86.78,226546.0,68.3735,68.3814,68.3577,68.3656,226546.0
2020-12-07 15:40:00,86.77,86.78,86.7,86.72,759386.0,68.3577,68.3656,68.3026,68.3183,759386.0
2020-12-07 15:50:00,86.72,86.82,86.71,86.81,1318651.0,68.3183,68.3971,68.3105,68.3892,1318651.0
2020-12-08 09:30:00,86.77,86.8,86.71,86.72,672276.0,68.3577,68.3814,68.3105,68.3183,672276.0
2020-12-08 09:40:00,86.72,86.75,86.7,86.71,477189.0,68.3183,68.342,68.3026,68.3105,477189.0
2020-12-08 09:50:00,86.71,86.72,86.7,86.71,326582.0,68.3105,68.3183,68.3026,68.3105,326582.0
2020-12-08 10:00:00,86.71,86.76,86.7,86.76,601350.0,68.3105,68.3498,68.3026,68.3498,601350.0
2020-12-08 10:10:00,86.76,86.76,86.71,86.72,91515.0,68.3498,68.3498,68.3105,68.3183,91515.0
2020-12-08 10:20:00,86.72,86.72,86.71,86.72,343517.0,68.3183,68.3183,68.3105,68.3183,343517.0
2020-12-08 10:30:00,86.72,86.74,86.7,86.7,770222.0,68.3183,68.3341,68.3026,68.3026,770222.0
2020-12-08 10:40:00,86.7,86.72,86.7,86.72,162806.0,68.3026,68.3183,68.3026,68.3183,162806.0
2020-12-08 10:50:00,86.72,86.74,86.71,86.73,536063.0,68.3183,68.3341,68.3105,68.3262,536063.0
2020-12-08 11:00:00,86.73,86.74,86.72,86.73,475673.0,68.3262,68.3341,68.3183,68.3262,475673.0
2020-12-08 11:10:00,86.73,86.74,86.73,86.74,628076.0,68.3262,68.3341,68.3262,68.3341,628076.0
2020-12-08 11:20:00,86.74,86.75,86.74,86.75,109925.0,68.3341,68.342,68.3341,68.342,109925.0
2020-12-08 11:30:00,86.75,86.76,86.74,86.75,579408.0,68.342,68.3498,68.3341,68.342,579408.0
2020-12-08 11:40:00,86.75,86.76,86.74,86.75,132438.0,68.342,68.3498,68.3341,68.342,132438.0
2020-12-08 11:50:00,86.75,86.76,86.74,86.76,188027.0,68.342,68.3498,68.3341,68.3498,188027.0
2020-12-08 12:00:00,86.75,86.76,86.74,86.74,127550.0,68.342,68.3498,68.3341,68.3341,127550.0
2020-12-08 12:10:00,86.74,86.75,86.74,86.74,64786.0,68.3341,68.342,68.3341,68.3341,64786.0
2020-12-08 12:20:00,86.74,86.76,86.74,86.75,121733.0,68.3341,68.3498,68.3341,68.342,121733.0
2020-12-08 12:30:00,86.75,86.75,86.73,86.75,456313.0,68.342,68.342,68.3262,68.342,456313.0
2020-12-08 12:40:00,86.74,86.75,86.74,86.75,122055.0,68.3341,68.342,68.3341,68.342,122055.0
2020-12-08 12:50:00,86.75,86.76,86.74,86.75,164402.0,68.342,68.3498,68.3341,68.342,164402.0
2020-12-08 13:00:00,86.76,86.79,86.75,86.79,524165.0,68.3498,68.3735,68.342,68.3735,524165.0
2020-12-08 13:10:00,86.79,86.82,86.78,86.81,247180.0,68.3735,68.3971,68.3656,68.3892,247180.0
2020-12-08 13:20:00,86.81,86.81,86.79,86.81,90404.0,68.3892,68.3892,68.3735,68.3892,90404.0
2020-12-08 13:30:00,86.81,86.83,86.8,86.81,330053.0,68.3892,68.405,68.3814,68.3892,330053.0
2020-12-08 13:40:00,86.81,86.82,86.81,86.81,75611.0,68.3892,68.3971,68.3892,68.3892,75611.0
2020-12-08 13:50:00,86.81,86.82,86.78,86.78,306762.0,68.3892,68.3971,68.3656,68.3656,306762.0
2020-12-08 14:00:00,86.79,86.8,86.78,86.8,106072.0,68.3735,68.3814,68.3656,68.3814,106072.0
2020-12-08 14:10:00,86.8,86.83,86.79,86.82,575098.0,68.3814,68.405,68.3735,68.3971,575098.0
2020-12-08 14:20:00,86.83,86.85,86.82,86.84,373919.0,68.405,68.4208,68.3971,68.4129,373919.0
2020-12-08 14:30:00,86.84,86.85,86.81,86.81,224051.0,68.4129,68.4208,68.3892,68.3892,224051.0
2020-12-08 14:40:00,86.81,86.83,86.8,86.81,181304.0,68.3892,68.405,68.3814,68.3892,181304.0
2020-12-08 14:50:00,86.8,86.82,86.79,86.8,244760.0,68.3814,68.3971,68.3735,68.3814,244760.0
2020-12-08 15:00:00,86.8,86.81,86.78,86.79,170222.0,68.3814,68.3892,68.3656,68.3735,170222.0
2020-12-08 15:10:00,86.79,86.81,86.76,86.8,279910.0,68.3735,68.3892,68.3498,68.3814,279910.0
2020-12-08 15:20:00,86.79,86.81,86.78,86.8,229837.0,68.3735,68.3892,68.3656,68.3814,229837.0
2020-12-08 15:30:00,86.8,86.82,86.8,86.81,236408.0,68.3814,68.3971,68.3814,68.3892,236408.0
2020-12-08 15:40:00,86.81,86.83,86.8,86.83,538983.0,68.3892,68.405,68.3814,68.405,538983.0
2020-12-08 15:50:00,86.83,86.83,86.74,86.76,3086032.0,68.405,68.405,68.3341,68.3498,3086032.0
2020-12-09 09:30:00,86.85,86.85,86.74,86.77,869928.0,68.4208,68.4208,68.3341,68.3577,869928.0
2020-12-09 09:40:00,86.77,86.81,86.73,86.73,754556.0,68.3577,68.3892,68.3262,68.3262,754556.0
2020-12-09 09:50:00,86.73,86.77,86.71,86.73,714074.0,68.3262,68.3577,68.3105,68.3262,714074.0
2020-12-09 10:00:00,86.74,86.75,86.69,86.69,2252931.0,68.3341,68.342,68.2947,68.2947,2252931.0
2020-12-09 10:10:00,86.7,86.71,86.62,86.7,728624.0,68.3026,68.3105,68.2396,68.3026,728624.0
2020-12-09 10:20:00,86.7,86.72,86.68,86.7,525331.0,68.3026,68.3183,68.2868,68.3026,525331.0
2020-12-09 10:30:00,86.7,86.7,86.66,86.66,401043.0,68.3026,68.3026,68.2711,68.2711,401043.0
2020-12-09 10:40:00,86.67,86.69,86.66,86.69,485437.0,68.2789,68.2947,68.2711,68.2947,485437.0
2020-12-09 10:50:00,86.69,86.69,86.66,86.67,414767.0,68.2947,68.2947,68.2711,68.2789,414767.0
2020-12-09 11:00:00,86.67,86.68,86.65,86.67,524918.0,68.2789,68.2868,68.2632,68.2789,524918.0
2020-12-09 11:10:00,86.67,86.68,86.67,86.67,254454.0,68.2789,68.2868,68.2789,68.2789,254454.0
2020-12-09 11:20:00,86.67,86.7,86.67,86.69,411713.0,68.2789,68.3026,68.2789,68.2947,411713.0
2020-12-09 11:30:00,86.7,86.7,86.65,86.69,635032.0,68.3026,68.3026,68.2632,68.2947,635032.0
2020-12-09 11:40:00,86.69,86.69,86.66,86.66,355033.0,68.2947,68.2947,68.2711,68.2711,355033.0
2020-12-09 11:50:00,86.66,86.71,86.65,86.7,271961.0,68.2711,68.3105,68.2632,68.3026,271961.0
2020-12-09 12:00:00,86.7,86.71,86.67,86.7,996634.0,68.3026,68.3105,68.2789,68.3026,996634.0
2020-12-09 12:10:00,86.69,86.7,86.66,86.67,226646.0,68.2947,68.3026,68.2711,68.2789,226646.0
2020-12-09 12:20:00,86.66,86.68,86.65,86.67,186598.0,68.2711,68.2868,68.2632,68.2789,186598.0
2020-12-09 12:30:00,86.67,86.68,86.63,86.63,612510.0,68.2789,68.2868,68.2474,68.2474,612510.0
2020-12-09 12:40:00,86.63,86.64,86.58,86.58,1104487.0,68.2474,68.2553,68.208,68.208,1104487.0
2020-12-09 12:50:00,86.58,86.65,86.55,86.64,721018.0,68.208,68.2632,68.1844,68.2553,721018.0
2020-12-09 13:00:00,86.64,86.64,86.58,86.61,647999.0,68.2553,68.2553,68.208,68.2317,647999.0
2020-12-09 13:10:00,86.61,86.62,86.58,86.59,372256.0,68.2317,68.2396,68.208,68.2159,372256.0
2020-12-09 13:20:00,86.59,86.61,86.57,86.57,459764.0,68.2159,68.2317,68.2002,68.2002,459764.0
2020-12-09 13:30:00,86.57,86.58,86.53,86.56,349441.0,68.2002,68.208,68.1687,68.1923,349441.0
2020-12-09 13:40:00,86.57,86.59,86.53,86.57,417417.0,68.2002,68.2159,68.1687,68.2002,417417.0
2020-12-09 13:50:00,86.57,86.58,86.52,86.52,1594742.0,68.2002,68.208,68.1608,68.1608,1594742.0
2020-12-09 14:00:00,86.53,86.55,86.51,86.54,742499.0,68.1687,68.1844,68.1529,68.1765,742499.0
2020-12-09 14:10:00,86.53,86.57,86.53,86.56,334679.0,68.1687,68.2002,68.1687,68.1923,334679.0
2020-12-09 14:20:00,86.56,86.61,86.55,86.6,676786.0,68.1923,68.2317,68.1844,68.2238,676786.0
2020-12-09 14:30:00,86.6,86.61,86.52,86.55,778094.0,68.2238,68.2317,68.1608,68.1844,778094.0
2020-12-09 14:40:00,86.55,86.56,86.53,86.54,569916.0,68.1844,68.1923,68.1687,68.1765,569916.0
2020-12-09 14:50:00,86.54,86.56,86.52,86.54,415237.0,68.1765,68.1923,68.1608,68.1765,415237.0
2020-12-09 15:00:00,86.54,86.56,86.52,86.56,697983.0,68.1765,68.1923,68.1608,68.1923,697983.0
2020-12-09 15:10:00,86.56,86.59,86.55,86.58,575887.0,68.1923,68.2159,68.1844,68.208,575887.0
2020-12-09 15:20:00,86.58,86.59,86.49,86.5,860883.0,68.208,68.2159,68.1371,68.145,860883.0
2020-12-09 15:30:00,86.5,86.59,86.49,86.59,1020091.0,68.145,68.2159,68.1371,68.2159,1020091.0
2020-12-09 15:40:00,86.59,86.64,86.58,86.59,1367610.0,68.2159,68.2553,68.208,68.2159,1367610.0
2020-12-09 15:50:00,86.59,86.62,86.56,86.61,1710667.0,68.2159,68.2396,68.1923,68.2317,1710667.0
2020-12-10 09:30:00,86.48,86.59,86.46,86.59,1202735.0,68.1293,68.2159,68.1135,68.2159,1202735.0
2020-12-10 09:40:00,86.59,86.68,86.57,86.67,851373.0,68.2159,68.2868,68.2002,68.2789,851373.0
2020-12-10 09:50:00,86.68,86.78,86.68,86.76,617363.0,68.2868,68.3656,68.2868,68.3498,617363.0
2020-12-10 10:00:00,86.77,86.81,86.73,86.79,629017.0,68.3577,68.3892,68.3262,68.3735,629017.0
2020-12-10 10:10:00,86.79,86.81,86.77,86.81,200660.0,68.3735,68.3892,68.3577,68.3892,200660.0
2020-12-10 10:20:00,86.82,86.84,86.78,86.79,345033.0,68.3971,68.4129,68.3656,68.3735,345033.0
2020-12-10 10:30:00,86.79,86.82,86.73,86.81,281869.0,68.3735,68.3971,68.3262,68.3892,281869.0
2020-12-10 10:40:00,86.81,86.81,86.75,86.77,305584.0,68.3892,68.3892,68.342,68.3577,305584.0
2020-12-10 10:50:00,86.77,86.83,86.77,86.81,446266.0,68.3577,68.405,68.3577,68.3892,446266.0
2020-12-10 11:00:00,86.81,86.83,86.77,86.8,309926.0,68.3892,68.405,68.3577,68.3814,309926.0
2020-12-10 11:10:00,86.8,86.84,86.77,86.83,324862.0,68.3814,68.4129,68.3577,68.405,324862.0
2020-12-10 11:20:00,86.82,86.85,86.8,86.84,343368.0,68.3971,68.4208,68.3814,68.4129,343368.0
2020-12-10 11:30:00,86.83,86.86,86.82,86.83,316313.0,68.405,68.4286,68.3971,68.405,316313.0
2020-12-10 11:40:00,86.83,86.83,86.79,86.8,155060.0,68.405,68.405,68.3735,68.3814,155060.0
2020-12-10 11:50:00,86.8,86.81,86.76,86.79,388065.0,68.3814,68.3892,68.3498,68.3735,388065.0
2020-12-10 12:00:00,86.78,86.87,86.78,86.86,321941.0,68.3656,68.4365,68.3656,68.4286,321941.0
2020-12-10 12:10:00,86.87,86.87,86.85,86.87,147265.0,68.4365,68.4365,68.4208,68.4365,147265.0
2020-12-10 12:20:00,86.87,86.87,86.84,86.85,273317.0,68.4365,68.4365,68.4129,68.4208,273317.0
2020-12-10 12:30:00,86.84,86.88,86.84,86.87,630214.0,68.4129,68.4444,68.4129,68.4365,630214.0
2020-12-10 12:40:00,86.87,86.88,86.85,86.85,159304.0,68.4365,68.4444,68.4208,68.4208,159304.0
2020-12-10 12:50:00,86.85,86.86,86.8,86.81,837277.0,68.4208,68.4286,68.3814,68.3892,837277.0
2020-12-10 13:00:00,86.81,86.82,86.8,86.81,621058.0,68.3892,68.3971,68.3814,68.3892,621058.0
2020-12-10 13:10:00,86.81,86.86,86.81,86.86,289424.0,68.3892,68.4286,68.3892,68.4286,289424.0
2020-12-10 13:20:00,86.85,86.86,86.84,86.84,94440.0,68.4208,68.4286,68.4129,68.4129,94440.0
2020-12-10 13:30:00,86.84,86.85,86.81,86.82,338873.0,68.4129,68.4208,68.3892,68.3971,338873.0
2020-12-10 13:40:00,86.81,86.82,86.79,86.81,206126.0,68.3892,68.3971,68.3735,68.3892,206126.0
2020-12-10 13:50:00,86.81,86.83,86.79,86.81,158369.0,68.3892,68.405,68.3735,68.3892,158369.0
2020-12-10 14:00:00,86.81,86.82,86.79,86.81,332751.0,68.3892,68.3971,68.3735,68.3892,332751.0
2020-12-10 14:10:00,86.81,86.81,86.76,86.78,147422.0,68.3892,68.3892,68.3498,68.3656,147422.0
2020-12-10 14:20:00,86.78,86.79,86.74,86.74,223553.0,68.3656,68.3735,68.3341,68.3341,223553.0
2020-12-10 14:30:00,86.74,86.78,86.73,86.76,512800.0,68.3341,68.3656,68.3262,68.3498,512800.0
2020-12-10 14:40:00,86.76,86.77,86.73,86.75,203438.0,68.3498,68.3577,68.3262,68.342,203438.0
2020-12-10 14:50:00,86.75,86.76,86.7,86.73,516453.0,68.342,68.3498,68.3026,68.3262,516453.0
2020-12-10 15:00:00,86.73,86.77,86.73,86.73,243828.0,68.3262,68.3577,68.3262,68.3262,243828.0
2020-12-10 15:10:00,86.74,86.79,86.73,86.79,479126.0,68.3341,68.3735,68.3262,68.3735,479126.0
2020-12-10 15:20:00,86.78,86.8,86.77,86.8,469628.0,68.3656,68.3814,68.3577,68.3814,469628.0
2020-12-10 15:30:00,86.8,86.81,86.76,86.76,663287.0,68.3814,68.3892,68.3498,68.3498,663287.0
2020-12-10 15:40:00,86.76,86.78,86.74,86.78,542604.0,68.3498,68.3656,68.3341,68.3656,542604.0
2020-12-10 15:50:00,86.78,86.8,86.74,86.75,2692761.0,68.3656,68.3814,68.3341,68.342,2692761.0
2020-12-11 09:30:00,86.72,86.78,86.72,86.77,229634.0,68.3183,68.3656,68.3183,68.3577,229634.0
2020-12-11 09:40:00,86.77,86.78,86.7,86.75,173655.0,68.3577,68.3656,68.3026,68.342,173655.0
2020-12-11 09:50:00,86.74,86.76,86.71,86.75,209673.0,68.3341,68.3498,68.3105,68.342,209673.0
2020-12-11 10:00:00,86.75,86.8,86.75,86.79,407836.0,68.342,68.3814,68.342,68.3735,407836.0
2020-12-11 10:10:00,86.79,86.86,86.79,86.84,582871.0,68.3735,68.4286,68.3735,68.4129,582871.0
2020-12-11 10:20:00,86.85,86.85,86.76,86.77,473320.0,68.4208,68.4208,68.3498,68.3577,473320.0
2020-12-11 10:30:00,86.78,86.78,86.71,86.72,200470.0,68.3656,68.3656,68.3105,68.3183,200470.0
2020-12-11 10:40:00,86.73,86.73,86.7,86.71,465162.0,68.3262,68.3262,68.3026,68.3105,465162.0
2020-12-11 10:50:00,86.7,86.73,86.7,86.73,229674.0,68.3026,68.3262,68.3026,68.3262,229674.0
2020-12-11 11:00:00,86.73,86.77,86.72,86.74,184236.0,68.3262,68.3577,68.3183,68.3341,184236.0
2020-12-11 11:10:00,86.73,86.75,86.72,86.72,302846.0,68.3262,68.342,68.3183,68.3183,302846.0
2020-12-11 11:20:00,86.73,86.73,86.68,86.68,222126.0,68.3262,68.3262,68.2868,68.2868,222126.0
2020-12-11 11:30:00,86.69,86.7,86.61,86.63,782131.0,68.2947,68.3026,68.2317,68.2474,782131.0
2020-12-11 11:40:00,86.63,86.65,86.58,86.61,598121.0,68.2474,68.2632,68.208,68.2317,598121.0
2020-12-11 11:50:00,86.61,86.63,86.6,86.62,134884.0,68.2317,68.2474,68.2238,68.2396,134884.0
2020-12-11 12:00:00,86.62,86.64,86.6,86.6,110982.0,68.2396,68.2553,68.2238,68.2238,110982.0
2020-12-11 12:10:00,86.61,86.62,86.55,86.58,496333.0,68.2317,68.2396,68.1844,68.208,496333.0
2020-12-11 12:20:00,86.57,86.62,86.54,86.59,696122.0,68.2002,68.2396,68.1765,68.2159,696122.0
2020-12-11 12:30:00,86.58,86.58,86.53,86.55,547193.0,68.208,68.208,68.1687,68.1844,547193.0
2020-12-11 12:40:00,86.55,86.59,86.54,86.58,190778.0,68.1844,68.2159,68.1765,68.208,190778.0
2020-12-11 12:50:00,86.59,86.62,86.58,86.62,188624.0,68.2159,68.2396,68.208,68.2396,188624.0
2020-12-11 13:00:00,86.62,86.63,86.6,86.61,204719.0,68.2396,68.2474,68.2238,68.2317,204719.0
2020-12-11 13:10:00,86.61,86.67,86.61,86.65,214814.0,68.2317,68.2789,68.2317,68.2632,214814.0
2020-12-11 13:20:00,86.65,86.65,86.63,86.65,398072.0,68.2632,68.2632,68.2474,68.2632,398072.0
2020-12-11 13:30:00,86.65,86.68,86.64,86.67,424320.0,68.2632,68.2868,68.2553,68.2789,424320.0
2020-12-11 13:40:00,86.67,86.68,86.66,86.67,341692.0,68.2789,68.2868,68.2711,68.2789,341692.0
2020-12-11 13:50:00,86.67,86.73,86.67,86.71,223892.0,68.2789,68.3262,68.2789,68.3105,223892.0
2020-12-11 14:00:00,86.7,86.71,86.64,86.67,825172.0,68.3026,68.3105,68.2553,68.2789,825172.0
2020-12-11 14:10:00,86.68,86.69,86.67,86.69,154523.0,68.2868,68.2947,68.2789,68.2947,154523.0
2020-12-11 14:20:00,86.69,86.71,86.67,86.68,225242.0,68.2947,68.3105,68.2789,68.2868,225242.0
2020-12-11 14:30:00,86.69,86.73,86.68,86.69,154515.0,68.2947,68.3262,68.2868,68.2947,154515.0
2020-12-11 14:40:00,86.69,86.72,86.68,86.7,331308.0,68.2947,68.3183,68.2868,68.3026,331308.0
2020-12-11 14:50:00,86.7,86.7,86.65,86.66,361215.0,68.3026,68.3026,68.2632,68.2711,361215.0
2020-12-11 15:00:00,86.66,86.68,86.61,86.63,428937.0,68.2711,68.2868,68.2317,68.2474,428937.0
2020-12-11 15:10:00,86.62,86.73,86.62,86.7,805185.0,68.2396,68.3262,68.2396,68.3026,805185.0
2020-12-11 15:20:00,86.69,86.71,86.66,86.7,351276.0,68.2947,68.3105,68.2711,68.3026,351276.0
2020-12-11 15:30:00,86.7,86.72,86.66,86.68,410844.0,68.3026,68.3183,68.2711,68.2868,410844.0
2020-12-11 15:40:00,86.68,86.7,86.67,86.67,312508.0,68.2868,68.3026,68.2789,68.2789,312508.0
2020-12-11 15:50:00,86.68,86.7,86.64,86.68,781820.0,68.2868,68.3026,68.2553,68.2868,781820.0
2020-12-14 09:30:00,86.83,86.87,86.78,86.86,618108.0,68.405,68.4365,68.3656,68.4286,618108.0
2020-12-14 09:40:00,86.87,86.88,86.83,86.84,698275.0,68.4365,68.4444,68.405,68.4129,698275.0
2020-12-14 09:50:00,86.84,86.85,86.79,86.8,606812.0,68.4129,68.4208,68.3735,68.3814,606812.0
2020-12-14 10:00:00,86.8,86.82,86.79,86.79,386965.0,68.3814,68.3971,68.3735,68.3735,386965.0
2020-12-14 10:10:00,86.79,86.79,86.75,86.76,338135.0,68.3735,68.3735,68.342,68.3498,338135.0
2020-12-14 10:20:00,86.75,86.78,86.75,86.78,471960.0,68.342,68.3656,68.342,68.3656,471960.0
2020-12-14 10:30:00,86.78,86.79,86.77,86.78,266104.0,68.3656,68.3735,68.3577,68.3656,266104.0
2020-12-14 10:40:00,86.78,86.79,86.75,86.76,574067.0,68.3656,68.3735,68.342,68.3498,574067.0
2020-12-14 10:50:00,86.76,86.76,86.68,86.69,297201.0,68.3498,68.3498,68.2868,68.2947,297201.0
2020-12-14 11:00:00,86.68,86.69,86.64,86.64,817874.0,68.2868,68.2947,68.2553,68.2553,817874.0
2020-12-14 11:10:00,86.65,86.7,86.65,86.7,127270.0,68.2632,68.3026,68.2632,68.3026,127270.0
2020-12-14 11:20:00,86.7,86.7,86.67,86.67,258216.0,68.3026,68.3026,68.2789,68.2789,258216.0
2020-12-14 11:30:00,86.67,86.69,86.64,86.65,427930.0,68.2789,68.2947,68.2553,68.2632,427930.0
2020-12-14 11:40:00,86.66,86.69,86.64,86.67,462886.0,68.2711,68.2947,68.2553,68.2789,462886.0
2020-12-14 11:50:00,86.67,86.68,86.65,86.66,104903.0,68.2789,68.2868,68.2632,68.2711,104903.0
2020-12-14 12:00:00,86.66,86.68,86.65,86.67,202382.0,68.2711,68.2868,68.2632,68.2789,202382.0
2020-12-14 12:10:00,86.68,86.68,86.65,86.65,96909.0,68.2868,68.2868,68.2632,68.2632,96909.0
2020-12-14 12:20:00,86.65,86.67,86.64,86.66,62993.0,68.2632,68.2789,68.2553,68.2711,62993.0
2020-12-14 12:30:00,86.66,86.66,86.63,86.64,1057568.0,68.2711,68.2711,68.2474,68.2553,1057568.0
2020-12-14 12:40:00,86.64,86.64,86.61,86.62,287599.0,68.2553,68.2553,68.2317,68.2396,287599.0
2020-12-14 12:50:00,86.61,86.64,86.61,86.63,276571.0,68.2317,68.2553,68.2317,68.2474,276571.0
2020-12-14 13:00:00,86.63,86.65,86.6,86.61,325180.0,68.2474,68.2632,68.2238,68.2317,325180.0
2020-12-14 13:10:00,86.61,86.65,86.61,86.64,239526.0,68.2317,68.2632,68.2317,68.2553,239526.0
2020-12-14 13:20:00,86.64,86.66,86.6,86.6,826486.0,68.2553,68.2711,68.2238,68.2238,826486.0
2020-12-14 13:30:00,86.6,86.68,86.6,86.67,326348.0,68.2238,68.2868,68.2238,68.2789,326348.0
2020-12-14 13:40:00,86.67,86.7,86.66,86.7,442082.0,68.2789,68.3026,68.2711,68.3026,442082.0
2020-12-14 13:50:00,86.7,86.73,86.68,86.7,191035.0,68.3026,68.3262,68.2868,68.3026,191035.0
2020-12-14 14:00:00,86.7,86.73,86.7,86.71,474980.0,68.3026,68.3262,68.3026,68.3105,474980.0
2020-12-14 14:10:00,86.71,86.72,86.68,86.7,247881.0,68.3105,68.3183,68.2868,68.3026,247881.0
2020-12-14 14:20:00,86.7,86.71,86.68,86.7,87282.0,68.3026,68.3105,68.2868,68.3026,87282.0
2020-12-14 14:30:00,86.7,86.71,86.67,86.67,155760.0,68.3026,68.3105,68.2789,68.2789,155760.0
2020-12-14 14:40:00,86.67,86.7,86.66,86.69,202512.0,68.2789,68.3026,68.2711,68.2947,202512.0
2020-12-14 14:50:00,86.69,86.72,86.68,86.7,58639.0,68.2947,68.3183,68.2868,68.3026,58639.0
2020-12-14 15:00:00,86.71,86.71,86.68,86.68,146611.0,68.3105,68.3105,68.2868,68.2868,146611.0
2020-12-14 15:10:00,86.68,86.71,86.68,86.69,225889.0,68.2868,68.3105,68.2868,68.2947,225889.0
2020-12-14 15:20:00,86.69,86.72,86.68,86.69,242268.0,68.2947,68.3183,68.2868,68.2947,242268.0
2020-12-14 15:30:00,86.69,86.7,86.63,86.64,420430.0,68.2947,68.3026,68.2474,68.2553,420430.0
2020-12-14 15:40:00,86.63,86.69,86.63,86.69,559912.0,68.2474,68.2947,68.2474,68.2947,559912.0
2020-12-14 15:50:00,86.69,86.7,86.65,86.69,1276508.0,68.2947,68.3026,68.2632,68.2947,1276508.0
2020-12-15 09:30:00,86.85,86.85,86.74,86.77,731288.0,68.4208,68.4208,68.3341,68.3577,731288.0
2020-12-15 09:40:00,86.77,86.79,86.72,86.73,181615.0,68.3577,68.3735,68.3183,68.3262,181615.0
2020-12-15 09:50:00,86.73,86.75,86.68,86.7,392257.0,68.3262,68.342,68.2868,68.3026,392257.0
2020-12-15 10:00:00,86.7,86.75,86.69,86.73,965851.0,68.3026,68.342,68.2947,68.3262,965851.0
2020-12-15 10:10:00,86.72,86.77,86.71,86.77,319762.0,68.3183,68.3577,68.3105,68.3577,319762.0
2020-12-15 10:20:00,86.76,86.77,86.72,86.73,483109.0,68.3498,68.3577,68.3183,68.3262,483109.0
2020-12-15 10:30:00,86.74,86.8,86.71,86.72,944027.0,68.3341,68.3814,68.3105,68.3183,944027.0
2020-12-15 10:40:00,86.72,86.79,86.71,86.78,429210.0,68.3183,68.3735,68.3105,68.3656,429210.0
2020-12-15 10:50:00,86.78,86.82,86.77,86.8,432173.0,68.3656,68.3971,68.3577,68.3814,432173.0
2020-12-15 11:00:00,86.8,86.81,86.74,86.76,471121.0,68.3814,68.3892,68.3341,68.3498,471121.0
2020-12-15 11:10:00,86.77,86.8,86.75,86.75,643538.0,68.3577,68.3814,68.342,68.342,643538.0
2020-12-15 11:20:00,86.76,86.78,86.75,86.77,740349.0,68.3498,68.3656,68.342,68.3577,740349.0
2020-12-15 11:30:00,86.77,86.81,86.76,86.81,201542.0,68.3577,68.3892,68.3498,68.3892,201542.0
2020-12-15 11:40:00,86.8,86.83,86.8,86.81,343196.0,68.3814,68.405,68.3814,68.3892,343196.0
2020-12-15 11:50:00,86.81,86.81,86.79,86.81,236678.0,68.3892,68.3892,68.3735,68.3892,236678.0
2020-12-15 12:00:00,86.81,86.86,86.81,86.83,240392.0,68.3892,68.4286,68.3892,68.405,240392.0
2020-12-15 12:10:00,86.83,86.87,86.82,86.86,177109.0,68.405,68.4365,68.3971,68.4286,177109.0
2020-12-15 12:20:00,86.86,86.88,86.85,86.87,406161.0,68.4286,68.4444,68.4208,68.4365,406161.0
2020-12-15 12:30:00,86.86,86.89,86.85,86.88,268875.0,68.4286,68.4523,68.4208,68.4444,268875.0
2020-12-15 12:40:00,86.89,86.9,86.86,86.89,159072.0,68.4523,68.4601,68.4286,68.4523,159072.0
2020-12-15 12:50:00,86.89,86.9,86.88,86.9,164813.0,68.4523,68.4601,68.4444,68.4601,164813.0
2020-12-15 13:00:00,86.9,86.92,86.88,86.91,523817.0,68.4601,68.4759,68.4444,68.468,523817.0
2020-12-15 13:10:00,86.91,86.95,86.9,86.94,422495.0,68.468,68.4995,68.4601,68.4917,422495.0
2020-12-15 13:20:00,86.93,86.93,86.88,86.91,677401.0,68.4838,68.4838,68.4444,68.468,677401.0
2020-12-15 13:30:00,86.91,86.93,86.9,86.92,237558.0,68.468,68.4838,68.4601,68.4759,237558.0
2020-12-15 13:40:00,86.92,86.92,86.89,86.92,223198.0,68.4759,68.4759,68.4523,68.4759,223198.0
2020-12-15 13:50:00,86.92,86.93,86.91,86.92,285586.0,68.4759,68.4838,68.468,68.4759,285586.0
2020-12-15 14:00:00,86.92,86.95,86.91,86.92,305819.0,68.4759,68.4995,68.468,68.4759,305819.0
2020-12-15 14:10:00,86.92,86.96,86.92,86.94,230550.0,68.4759,68.5074,68.4759,68.4917,230550.0
2020-12-15 14:20:00,86.94,86.96,86.93,86.93,398302.0,68.4917,68.5074,68.4838,68.4838,398302.0
2020-12-15 14:30:00,86.94,86.95,86.93,86.94,94417.0,68.4917,68.4995,68.4838,68.4917,94417.0
2020-12-15 14:40:00,86.94,86.96,86.94,86.95,107155.0,68.4917,68.5074,68.4917,68.4995,107155.0
2020-12-15 14:50:00,86.96,86.96,86.93,86.93,297673.0,68.5074,68.5074,68.4838,68.4838,297673.0
2020-12-15 15:00:00,86.93,86.97,86.93,86.94,706882.0,68.4838,68.5153,68.4838,68.4917,706882.0
2020-12-15 15:10:00,86.94,86.96,86.93,86.93,199123.0,68.4917,68.5074,68.4838,68.4838,199123.0
2020-12-15 15:20:00,86.94,86.94,86.92,86.92,601881.0,68.4917,68.4917,68.4759,68.4759,601881.0
2020-12-15 15:30:00,86.92,86.93,86.9,86.92,441328.0,68.4759,68.4838,68.4601,68.4759,441328.0
2020-12-15 15:40:00,86.92,86.94,86.92,86.94,491574.0,68.4759,68.4917,68.4759,68.4917,491574.0
2020-12-15 15:50:00,86.93,87.0,86.93,86.97,1792642.0,68.4838,68.5389,68.4838,68.5153,1792642.0
2020-12-16 09:30:00,86.94,86.95,86.87,86.89,979874.0,68.4917,68.4995,68.4365,68.4523,979874.0
2020-12-16 09:40:00,86.89,86.9,86.8,86.82,1509406.0,68.4523,68.4601,68.3814,68.3971,1509406.0
2020-12-16 09:50:00,86.82,86.86,86.81,86.86,732995.0,68.3971,68.4286,68.3892,68.4286,732995.0
2020-12-16 10:00:00,86.85,86.86,86.83,86.86,512212.0,68.4208,68.4286,68.405,68.4286,512212.0
2020-12-16 10:10:00,86.86,86.87,86.82,86.84,425972.0,68.4286,68.4365,68.3971,68.4129,425972.0
2020-12-16 10:20:00,86.84,86.86,86.82,86.86,436538.0,68.4129,68.4286,68.3971,68.4286,436538.0
2020-12-16 10:30:00,86.86,86.92,86.85,86.89,827941.0,68.4286,68.4759,68.4208,68.4523,827941.0
2020-12-16 10:40:00,86.9,86.92,86.89,86.91,632222.0,68.4601,68.4759,68.4523,68.468,632222.0
2020-12-16 10:50:00,86.91,86.92,86.9,86.91,642331.0,68.468,68.4759,68.4601,68.468,642331.0
2020-12-16 11:00:00,86.92,86.96,86.92,86.96,845938.0,68.4759,68.5074,68.4759,68.5074,845938.0
2020-12-16 11:10:00,86.95,86.96,86.93,86.94,744574.0,68.4995,68.5074,68.4838,68.4917,744574.0
2020-12-16 11:20:00,86.93,86.95,86.92,86.93,546092.0,68.4838,68.4995,68.4759,68.4838,546092.0
2020-12-16 11:30:00,86.94,86.97,86.88,86.91,1213888.0,68.4917,68.5153,68.4444,68.468,1213888.0
2020-12-16 11:40:00,86.91,86.91,86.88,86.89,710021.0,68.468,68.468,68.4444,68.4523,710021.0
2020-12-16 11:50:00,86.88,86.88,86.83,86.84,351245.0,68.4444,68.4444,68.405,68.4129,351245.0
2020-12-16 12:00:00,86.84,86.86,86.82,86.83,338842.0,68.4129,68.4286,68.3971,68.405,338842.0
2020-12-16 12:10:00,86.83,86.84,86.81,86.82,2538377.0,68.405,68.4129,68.3892,68.3971,2538377.0
2020-12-16 12:20:00,86.83,86.83,86.82,86.83,359017.0,68.405,68.405,68.3971,68.405,359017.0
2020-12-16 12:30:00,86.83,86.84,86.82,86.84,518285.0,68.405,68.4129,68.3971,68.4129,518285.0
2020-12-16 12:40:00,86.83,86.84,86.82,86.83,514254.0,68.405,68.4129,68.3971,68.405,514254.0
2020-12-16 12:50:00,86.82,86.85,86.81,86.85,656420.0,68.3971,68.4208,68.3892,68.4208,656420.0
2020-12-16 13:00:00,86.85,86.85,86.83,86.84,324395.0,68.4208,68.4208,68.405,68.4129,324395.0
2020-12-16 13:10:00,86.84,86.85,86.83,86.84,292018.0,68.4129,68.4208,68.405,68.4129,292018.0
2020-12-16 13:20:00,86.84,86.85,86.82,86.83,1082037.0,68.4129,68.4208,68.3971,68.405,1082037.0
2020-12-16 13:30:00,86.82,86.83,86.81,86.83,520283.0,68.3971,68.405,68.3892,68.405,520283.0
2020-12-16 13:40:00,86.83,86.84,86.82,86.83,543724.0,68.405,68.4129,68.3971,68.405,543724.0
2020-12-16 13:50:00,86.83,86.83,86.78,86.81,580286.0,68.405,68.405,68.3656,68.3892,580286.0
2020-12-16 14:00:00,86.81,86.83,86.65,86.66,1159984.0,68.3892,68.405,68.2632,68.2711,1159984.0
2020-12-16 14:10:00,86.66,86.67,86.6,86.64,1528461.0,68.2711,68.2789,68.2238,68.2553,1528461.0
2020-12-16 14:20:00,86.64,86.69,86.63,86.67,681669.0,68.2553,68.2947,68.2474,68.2789,681669.0
2020-12-16 14:30:00,86.68,86.83,86.67,86.83,902771.0,68.2868,68.405,68.2789,68.405,902771.0
2020-12-16 14:40:00,86.83,86.86,86.82,86.84,585037.0,68.405,68.4286,68.3971,68.4129,585037.0
2020-12-16 14:50:00,86.83,86.86,86.79,86.82,437881.0,68.405,68.4286,68.3735,68.3971,437881.0
2020-12-16 15:00:00,86.82,86.83,86.78,86.81,629695.0,68.3971,68.405,68.3656,68.3892,629695.0
2020-12-16 15:10:00,86.81,86.84,86.79,86.83,427040.0,68.3892,68.4129,68.3735,68.405,427040.0
2020-12-16 15:20:00,86.82,86.86,86.81,86.84,621044.0,68.3971,68.4286,68.3892,68.4129,621044.0
2020-12-16 15:30:00,86.85,86.9,86.81,86.84,512133.0,68.4208,68.4601,68.3892,68.4129,512133.0
2020-12-16 15:40:00,86.84,86.86,86.82,86.86,761396.0,68.4129,68.4286,68.3971,68.4286,761396.0
2020-12-16 15:50:00,86.85,86.89,86.82,86.83,3587608.0,68.4208,68.4523,68.3971,68.405,3587608.0
2020-12-17 09:30:00,86.59,86.65,86.55,86.58,2593146.0,68.4988,68.5463,68.4672,68.4909,2593146.0
2020-12-17 09:40:00,86.58,86.59,86.54,86.58,1149050.0,68.4909,68.4988,68.4593,68.4909,1149050.0
2020-12-17 09:50:00,86.58,86.59,86.51,86.55,539658.0,68.4909,68.4988,68.4356,68.4672,539658.0
2020-12-17 10:00:00,86.56,86.59,86.53,86.56,570776.0,68.4751,68.4988,68.4514,68.4751,570776.0
2020-12-17 10:10:00,86.56,86.58,86.54,86.57,223872.0,68.4751,68.4909,68.4593,68.483,223872.0
2020-12-17 10:20:00,86.56,86.6,86.55,86.59,158989.0,68.4751,68.5067,68.4672,68.4988,158989.0
2020-12-17 10:30:00,86.59,86.6,86.57,86.6,98226.0,68.4988,68.5067,68.483,68.5067,98226.0
2020-12-17 10:40:00,86.59,86.6,86.57,86.59,334465.0,68.4988,68.5067,68.483,68.4988,334465.0
2020-12-17 10:50:00,86.58,86.62,86.57,86.59,407083.0,68.4909,68.5226,68.483,68.4988,407083.0
2020-12-17 11:00:00,86.59,86.6,86.57,86.58,432029.0,68.4988,68.5067,68.483,68.4909,432029.0
2020-12-17 11:10:00,86.58,86.61,86.57,86.61,302596.0,68.4909,68.5147,68.483,68.5147,302596.0
2020-12-17 11:20:00,86.6,86.61,86.58,86.58,707440.0,68.5067,68.5147,68.4909,68.4909,707440.0
2020-12-17 11:30:00,86.59,86.59,86.57,86.58,211937.0,68.4988,68.4988,68.483,68.4909,211937.0
2020-12-17 11:40:00,86.58,86.59,86.57,86.57,229171.0,68.4909,68.4988,68.483,68.483,229171.0
2020-12-17 11:50:00,86.57,86.59,86.55,86.59,146772.0,68.483,68.4988,68.4672,68.4988,146772.0
2020-12-17 12:00:00,86.59,86.6,86.57,86.59,104246.0,68.4988,68.5067,68.483,68.4988,104246.0
2020-12-17 12:10:00,86.58,86.59,86.56,86.56,95599.0,68.4909,68.4988,68.4751,68.4751,95599.0
2020-12-17 12:20:00,86.56,86.6,86.56,86.59,294731.0,68.4751,68.5067,68.4751,68.4988,294731.0
2020-12-17 12:30:00,86.59,86.6,86.58,86.59,180242.0,68.4988,68.5067,68.4909,68.4988,180242.0
2020-12-17 12:40:00,86.59,86.6,86.56,86.6,344668.0,68.4988,68.5067,68.4751,68.5067,344668.0
2020-12-17 12:50:00,86.59,86.62,86.58,86.61,203039.0,68.4988,68.5226,68.4909,68.5147,203039.0
2020-12-17 13:00:00,86.61,86.63,86.6,86.63,342009.0,68.5147,68.5305,68.5067,68.5305,342009.0
2020-12-17 13:10:00,86.63,86.64,86.61,86.62,168756.0,68.5305,68.5384,68.5147,68.5226,168756.0
2020-12-17 13:20:00,86.62,86.64,86.61,86.62,67551.0,68.5226,68.5384,68.5147,68.5226,67551.0
2020-12-17 13:30:00,86.62,86.63,86.61,86.62,169261.0,68.5226,68.5305,68.5147,68.5226,169261.0
2020-12-17 13:40:00,86.62,86.62,86.61,86.62,225310.0,68.5226,68.5226,68.5147,68.5226,225310.0
2020-12-17 13:50:00,86.62,86.63,86.61,86.62,266886.0,68.5226,68.5305,68.5147,68.5226,266886.0
2020-12-17 14:00:00,86.62,86.63,86.61,86.63,102001.0,68.5226,68.5305,68.5147,68.5305,102001.0
2020-12-17 14:10:00,86.62,86.64,86.62,86.63,290529.0,68.5226,68.5384,68.5226,68.5305,290529.0
2020-12-17 14:20:00,86.63,86.63,86.62,86.62,206568.0,68.5305,68.5305,68.5226,68.5226,206568.0
2020-12-17 14:30:00,86.62,86.63,86.61,86.62,246644.0,68.5226,68.5305,68.5147,68.5226,246644.0
2020-12-17 14:40:00,86.62,86.63,86.61,86.62,132366.0,68.5226,68.5305,68.5147,68.5226,132366.0
2020-12-17 14:50:00,86.62,86.63,86.61,86.61,205841.0,68.5226,68.5305,68.5147,68.5147,205841.0
2020-12-17 15:00:00,86.61,86.63,86.6,86.61,252292.0,68.5147,68.5305,68.5067,68.5147,252292.0
2020-12-17 15:10:00,86.6,86.62,86.59,86.6,219154.0,68.5067,68.5226,68.4988,68.5067,219154.0
2020-12-17 15:20:00,86.61,86.66,86.6,86.63,200585.0,68.5147,68.5542,68.5067,68.5305,200585.0
2020-12-17 15:30:00,86.63,86.68,86.61,86.63,1027742.0,68.5305,68.57,68.5147,68.5305,1027742.0
2020-12-17 15:40:00,86.63,86.67,86.63,86.65,566129.0,68.5305,68.5621,68.5305,68.5463,566129.0
2020-12-17 15:50:00,86.65,86.66,86.59,86.61,3092901.0,68.5463,68.5542,68.4988,68.5147,3092901.0
2020-12-18 09:30:00,86.65,86.72,86.65,86.7,1186441.0,68.5463,68.6017,68.5463,68.5859,1186441.0
2020-12-18 09:40:00,86.7,86.71,86.64,86.67,540382.0,68.5859,68.5938,68.5384,68.5621,540382.0
2020-12-18 09:50:00,86.67,86.67,86.61,86.67,513394.0,68.5621,68.5621,68.5147,68.5621,513394.0
2020-12-18 10:00:00,86.67,86.67,86.6,86.66,876262.0,68.5621,68.5621,68.5067,68.5542,876262.0
2020-12-18 10:10:00,86.65,86.67,86.62,86.65,345092.0,68.5463,68.5621,68.5226,68.5463,345092.0
2020-12-18 10:20:00,86.65,86.66,86.6,86.64,828411.0,68.5463,68.5542,68.5067,68.5384,828411.0
2020-12-18 10:30:00,86.64,86.65,86.62,86.64,694939.0,68.5384,68.5463,68.5226,68.5384,694939.0
2020-12-18 10:40:00,86.64,86.68,86.63,86.66,518768.0,68.5384,68.57,68.5305,68.5542,518768.0
2020-12-18 10:50:00,86.65,86.7,86.65,86.69,380627.0,68.5463,68.5859,68.5463,68.5779,380627.0
2020-12-18 11:00:00,86.69,86.72,86.67,86.68,889419.0,68.5779,68.6017,68.5621,68.57,889419.0
2020-12-18 11:10:00,86.68,86.68,86.62,86.65,372511.0,68.57,68.57,68.5226,68.5463,372511.0
2020-12-18 11:20:00,86.65,86.66,86.64,86.65,126080.0,68.5463,68.5542,68.5384,68.5463,126080.0
2020-12-18 11:30:00,86.65,86.66,86.64,86.66,297515.0,68.5463,68.5542,68.5384,68.5542,297515.0
2020-12-18 11:40:00,86.66,86.66,86.64,86.66,125234.0,68.5542,68.5542,68.5384,68.5542,125234.0
2020-12-18 11:50:00,86.65,86.66,86.65,86.66,160410.0,68.5463,68.5542,68.5463,68.5542,160410.0
2020-12-18 12:00:00,86.65,86.67,86.65,86.66,59296.0,68.5463,68.5621,68.5463,68.5542,59296.0
2020-12-18 12:10:00,86.67,86.68,86.65,86.67,396768.0,68.5621,68.57,68.5463,68.5621,396768.0
2020-12-18 12:20:00,86.67,86.68,86.64,86.65,463669.0,68.5621,68.57,68.5384,68.5463,463669.0
2020-12-18 12:30:00,86.64,86.67,86.63,86.66,220520.0,68.5384,68.5621,68.5305,68.5542,220520.0
2020-12-18 12:40:00,86.66,86.67,86.63,86.64,501856.0,68.5542,68.5621,68.5305,68.5384,501856.0
2020-12-18 12:50:00,86.64,86.64,86.62,86.63,150395.0,68.5384,68.5384,68.5226,68.5305,150395.0
2020-12-18 13:00:00,86.62,86.63,86.6,86.61,168625.0,68.5226,68.5305,68.5067,68.5147,168625.0
2020-12-18 13:10:00,86.61,86.61,86.56,86.58,634136.0,68.5147,68.5147,68.4751,68.4909,634136.0
2020-12-18 13:20:00,86.58,86.59,86.56,86.59,348558.0,68.4909,68.4988,68.4751,68.4988,348558.0
2020-12-18 13:30:00,86.59,86.59,86.56,86.58,205151.0,68.4988,68.4988,68.4751,68.4909,205151.0
2020-12-18 13:40:00,86.58,86.61,86.56,86.61,733499.0,68.4909,68.5147,68.4751,68.5147,733499.0
2020-12-18 13:50:00,86.61,86.64,86.6,86.63,579616.0,68.5147,68.5384,68.5067,68.5305,579616.0
2020-12-18 14:00:00,86.63,86.63,86.59,86.62,611467.0,68.5305,68.5305,68.4988,68.5226,611467.0
2020-12-18 14:10:00,86.62,86.64,86.58,86.61,916386.0,68.5226,68.5384,68.4909,68.5147,916386.0
2020-12-18 14:20:00,86.6,86.62,86.6,86.61,123506.0,68.5067,68.5226,68.5067,68.5147,123506.0
2020-12-18 14:30:00,86.62,86.64,86.6,86.63,146940.0,68.5226,68.5384,68.5067,68.5305,146940.0
2020-12-18 14:40:00,86.63,86.64,86.6,86.62,246030.0,68.5305,68.5384,68.5067,68.5226,246030.0
2020-12-18 14:50:00,86.63,86.63,86.57,86.59,523502.0,68.5305,68.5305,68.483,68.4988,523502.0
2020-12-18 15:00:00,86.59,86.61,86.56,86.59,396875.0,68.4988,68.5147,68.4751,68.4988,396875.0
2020-12-18 15:10:00,86.59,86.6,86.55,86.57,594651.0,68.4988,68.5067,68.4672,68.483,594651.0
2020-12-18 15:20:00,86.57,86.6,86.55,86.59,357867.0,68.483,68.5067,68.4672,68.4988,357867.0
2020-12-18 15:30:00,86.6,86.62,86.57,86.58,703857.0,68.5067,68.5226,68.483,68.4909,703857.0
2020-12-18 15:40:00,86.58,86.65,86.56,86.64,1054577.0,68.4909,68.5463,68.4751,68.5384,1054577.0
2020-12-18 15:50:00,86.63,86.69,86.63,86.68,1582288.0,68.5305,68.5779,68.5305,68.57,1582288.0
2020-12-21 09:30:00,86.38,86.42,86.33,86.37,1139671.0,68.3327,68.3644,68.2932,68.3248,1139671.0
2020-12-21 09:40:00,86.37,86.37,86.29,86.3,748098.0,68.3248,68.3248,68.2615,68.2694,748098.0
2020-12-21 09:50:00,86.3,86.37,86.29,86.31,612597.0,68.2694,68.3248,68.2615,68.2773,612597.0
2020-12-21 10:00:00,86.31,86.34,86.22,86.28,1595427.0,68.2773,68.3011,68.2061,68.2536,1595427.0
2020-12-21 10:10:00,86.28,86.3,86.24,86.25,572543.0,68.2536,68.2694,68.222,68.2299,572543.0
2020-12-21 10:20:00,86.25,86.3,86.24,86.29,1097723.0,68.2299,68.2694,68.222,68.2615,1097723.0
2020-12-21 10:30:00,86.28,86.31,86.23,86.29,990673.0,68.2536,68.2773,68.2141,68.2615,990673.0
2020-12-21 10:40:00,86.29,86.3,86.23,86.25,632765.0,68.2615,68.2694,68.2141,68.2299,632765.0
2020-12-21 10:50:00,86.25,86.31,86.23,86.29,754481.0,68.2299,68.2773,68.2141,68.2615,754481.0
2020-12-21 11:00:00,86.29,86.33,86.27,86.33,527256.0,68.2615,68.2932,68.2457,68.2932,527256.0
2020-12-21 11:10:00,86.33,86.35,86.29,86.29,503295.0,68.2932,68.309,68.2615,68.2615,503295.0
2020-12-21 11:20:00,86.29,86.34,86.28,86.29,575331.0,68.2615,68.3011,68.2536,68.2615,575331.0
2020-12-21 11:30:00,86.29,86.31,86.27,86.3,704953.0,68.2615,68.2773,68.2457,68.2694,704953.0
2020-12-21 11:40:00,86.3,86.31,86.24,86.25,306662.0,68.2694,68.2773,68.222,68.2299,306662.0
2020-12-21 11:50:00,86.24,86.28,86.23,86.27,476512.0,68.222,68.2536,68.2141,68.2457,476512.0
2020-12-21 12:00:00,86.27,86.33,86.26,86.33,541584.0,68.2457,68.2932,68.2378,68.2932,541584.0
2020-12-21 12:10:00,86.33,86.33,86.28,86.29,464644.0,68.2932,68.2932,68.2536,68.2615,464644.0
2020-12-21 12:20:00,86.29,86.38,86.29,86.38,432668.0,68.2615,68.3327,68.2615,68.3327,432668.0
2020-12-21 12:30:00,86.38,86.41,86.36,86.38,340179.0,68.3327,68.3564,68.3169,68.3327,340179.0
2020-12-21 12:40:00,86.38,86.42,86.36,86.41,799645.0,68.3327,68.3644,68.3169,68.3564,799645.0
2020-12-21 12:50:00,86.41,86.45,86.4,86.43,153472.0,68.3564,68.3881,68.3485,68.3723,153472.0
2020-12-21 13:00:00,86.43,86.47,86.42,86.46,233569.0,68.3723,68.4039,68.3644,68.396,233569.0
2020-12-21 13:10:00,86.46,86.49,86.43,86.48,303335.0,68.396,68.4197,68.3723,68.4118,303335.0
2020-12-21 13:20:00,86.48,86.5,86.46,86.5,251710.0,68.4118,68.4276,68.396,68.4276,251710.0
2020-12-21 13:30:00,86.5,86.53,86.49,86.52,251386.0,68.4276,68.4514,68.4197,68.4435,251386.0
2020-12-21 13:40:00,86.52,86.55,86.48,86.5,425884.0,68.4435,68.4672,68.4118,68.4276,425884.0
2020-12-21 13:50:00,86.5,86.55,86.49,86.52,165242.0,68.4276,68.4672,68.4197,68.4435,165242.0
2020-12-21 14:00:00,86.52,86.52,86.47,86.48,137321.0,68.4435,68.4435,68.4039,68.4118,137321.0
2020-12-21 14:10:00,86.47,86.52,86.46,86.5,359902.0,68.4039,68.4435,68.396,68.4276,359902.0
2020-12-21 14:20:00,86.49,86.53,86.48,86.52,309799.0,68.4197,68.4514,68.4118,68.4435,309799.0
2020-12-21 14:30:00,86.52,86.55,86.51,86.52,292383.0,68.4435,68.4672,68.4356,68.4435,292383.0
2020-12-21 14:40:00,86.51,86.52,86.49,86.5,241131.0,68.4356,68.4435,68.4197,68.4276,241131.0
2020-12-21 14:50:00,86.5,86.5,86.45,86.46,161447.0,68.4276,68.4276,68.3881,68.396,161447.0
2020-12-21 15:00:00,86.46,86.48,86.42,86.42,350575.0,68.396,68.4118,68.3644,68.3644,350575.0
2020-12-21 15:10:00,86.42,86.44,86.39,86.41,786381.0,68.3644,68.3802,68.3406,68.3564,786381.0
2020-12-21 15:20:00,86.41,86.43,86.4,86.41,569755.0,68.3564,68.3723,68.3485,68.3564,569755.0
2020-12-21 15:30:00,86.41,86.44,86.36,86.43,618496.0,68.3564,68.3802,68.3169,68.3723,618496.0
2020-12-21 15:40:00,86.44,86.44,86.37,86.39,1447605.0,68.3802,68.3802,68.3248,68.3406,1447605.0
2020-12-21 15:50:00,86.39,86.42,86.34,86.4,2470297.0,68.3406,68.3644,68.3011,68.3485,2470297.0
2020-12-22 09:30:00,86.44,86.45,86.35,86.45,614026.0,68.3802,68.3881,68.309,68.3881,614026.0
2020-12-22 09:40:00,86.44,86.47,86.41,86.45,200055.0,68.3802,68.4039,68.3564,68.3881,200055.0
2020-12-22 09:50:00,86.45,86.45,86.41,86.43,366893.0,68.3881,68.3881,68.3564,68.3723,366893.0
2020-12-22 10:00:00,86.44,86.52,86.43,86.52,321779.0,68.3802,68.4435,68.3723,68.4435,321779.0
2020-12-22 10:10:00,86.52,86.53,86.43,86.47,401673.0,68.4435,68.4514,68.3723,68.4039,401673.0
2020-12-22 10:20:00,86.47,86.5,86.45,86.5,211601.0,68.4039,68.4276,68.3881,68.4276,211601.0
2020-12-22 10:30:00,86.5,86.52,86.46,86.47,555786.0,68.4276,68.4435,68.396,68.4039,555786.0
2020-12-22 10:40:00,86.47,86.5,86.44,86.45,616176.0,68.4039,68.4276,68.3802,68.3881,616176.0
2020-12-22 10:50:00,86.45,86.47,86.44,86.47,118378.0,68.3881,68.4039,68.3802,68.4039,118378.0
2020-12-22 11:00:00,86.46,86.49,86.44,86.48,281180.0,68.396,68.4197,68.3802,68.4118,281180.0
2020-12-22 11:10:00,86.48,86.49,86.46,86.48,496190.0,68.4118,68.4197,68.396,68.4118,496190.0
2020-12-22 11:20:00,86.48,86.48,86.44,86.45,242420.0,68.4118,68.4118,68.3802,68.3881,242420.0
2020-12-22 11:30:00,86.45,86.45,86.4,86.42,393959.0,68.3881,68.3881,68.3485,68.3644,393959.0
2020-12-22 11:40:00,86.42,86.43,86.38,86.42,281844.0,68.3644,68.3723,68.3327,68.3644,281844.0
2020-12-22 11:50:00,86.42,86.45,86.39,86.44,472228.0,68.3644,68.3881,68.3406,68.3802,472228.0
2020-12-22 12:00:00,86.44,86.46,86.44,86.45,133697.0,68.3802,68.396,68.3802,68.3881,133697.0
2020-12-22 12:10:00,86.45,86.5,86.45,86.5,292447.0,68.3881,68.4276,68.3881,68.4276,292447.0
2020-12-22 12:20:00,86.5,86.5,86.46,86.47,181429.0,68.4276,68.4276,68.396,68.4039,181429.0
2020-12-22 12:30:00,86.46,86.5,86.46,86.49,167549.0,68.396,68.4276,68.396,68.4197,167549.0
2020-12-22 12:40:00,86.49,86.51,86.48,86.51,125376.0,68.4197,68.4356,68.4118,68.4356,125376.0
2020-12-22 12:50:00,86.51,86.51,86.5,86.51,204791.0,68.4356,68.4356,68.4276,68.4356,204791.0
2020-12-22 13:00:00,86.51,86.52,86.5,86.51,296657.0,68.4356,68.4435,68.4276,68.4356,296657.0
2020-12-22 13:10:00,86.5,86.51,86.5,86.51,294407.0,68.4276,68.4356,68.4276,68.4356,294407.0
2020-12-22 13:20:00,86.51,86.51,86.5,86.51,647762.0,68.4356,68.4356,68.4276,68.4356,647762.0
2020-12-22 13:30:00,86.51,86.51,86.5,86.51,321007.0,68.4356,68.4356,68.4276,68.4356,321007.0
2020-12-22 13:40:00,86.51,86.51,86.48,86.5,322948.0,68.4356,68.4356,68.4118,68.4276,322948.0
2020-12-22 13:50:00,86.5,86.52,86.48,86.48,282983.0,68.4276,68.4435,68.4118,68.4118,282983.0
2020-12-22 14:00:00,86.48,86.51,86.47,86.47,260783.0,68.4118,68.4356,68.4039,68.4039,260783.0
2020-12-22 14:10:00,86.48,86.52,86.47,86.52,194525.0,68.4118,68.4435,68.4039,68.4435,194525.0
2020-12-22 14:20:00,86.52,86.53,86.5,86.51,126142.0,68.4435,68.4514,68.4276,68.4356,126142.0
2020-12-22 14:30:00,86.51,86.51,86.49,86.49,345872.0,68.4356,68.4356,68.4197,68.4197,345872.0
2020-12-22 14:40:00,86.49,86.5,86.47,86.5,272075.0,68.4197,68.4276,68.4039,68.4276,272075.0
2020-12-22 14:50:00,86.5,86.51,86.47,86.5,228524.0,68.4276,68.4356,68.4039,68.4276,228524.0
2020-12-22 15:00:00,86.5,86.53,86.49,86.51,479918.0,68.4276,68.4514,68.4197,68.4356,479918.0
2020-12-22 15:10:00,86.5,86.52,86.49,86.52,169578.0,68.4276,68.4435,68.4197,68.4435,169578.0
2020-12-22 15:20:00,86.52,86.52,86.49,86.5,1324733.0,68.4435,68.4435,68.4197,68.4276,1324733.0
2020-12-22 15:30:00,86.5,86.5,86.48,86.48,601656.0,68.4276,68.4276,68.4118,68.4118,601656.0
2020-12-22 15:40:00,86.48,86.49,86.46,86.46,701993.0,68.4118,68.4197,68.396,68.396,701993.0
2020-12-22 15:50:00,86.47,86.52,86.46,86.5,1676778.0,68.4039,68.4435,68.396,68.4276,1676778.0
2020-12-23 09:30:00,86.62,86.69,86.6,86.69,862685.0,68.5226,68.5779,68.5067,68.5779,862685.0
2020-12-23 09:40:00,86.69,86.73,86.68,86.71,833496.0,68.5779,68.6096,68.57,68.5938,833496.0
2020-12-23 09:50:00,86.71,86.76,86.7,86.75,428712.0,68.5938,68.6333,68.5859,68.6254,428712.0
2020-12-23 10:00:00,86.75,86.76,86.71,86.73,559420.0,68.6254,68.6333,68.5938,68.6096,559420.0
2020-12-23 10:10:00,86.73,86.74,86.69,86.7,420818.0,68.6096,68.6175,68.5779,68.5859,420818.0
2020-12-23 10:20:00,86.7,86.72,86.69,86.72,741488.0,68.5859,68.6017,68.5779,68.6017,741488.0
2020-12-23 10:30:00,86.72,86.73,86.71,86.73,118280.0,68.6017,68.6096,68.5938,68.6096,118280.0
2020-12-23 10:40:00,86.73,86.73,86.71,86.73,97182.0,68.6096,68.6096,68.5938,68.6096,97182.0
2020-12-23 10:50:00,86.73,86.74,86.71,86.73,108578.0,68.6096,68.6175,68.5938,68.6096,108578.0
2020-12-23 11:00:00,86.73,86.77,86.73,86.75,102170.0,68.6096,68.6412,68.6096,68.6254,102170.0
2020-12-23 11:10:00,86.75,86.79,86.75,86.79,142721.0,68.6254,68.6571,68.6254,68.6571,142721.0
2020-12-23 11:20:00,86.78,86.8,86.77,86.78,439972.0,68.6491,68.665,68.6412,68.6491,439972.0
2020-12-23 11:30:00,86.78,86.8,86.77,86.78,136857.0,68.6491,68.665,68.6412,68.6491,136857.0
2020-12-23 11:40:00,86.77,86.81,86.77,86.81,114172.0,68.6412,68.6729,68.6412,68.6729,114172.0
2020-12-23 11:50:00,86.81,86.83,86.81,86.81,184160.0,68.6729,68.6887,68.6729,68.6729,184160.0
2020-12-23 12:00:00,86.81,86.82,86.81,86.81,40608.0,68.6729,68.6808,68.6729,68.6729,40608.0
2020-12-23 12:10:00,86.82,86.85,86.82,86.84,117441.0,68.6808,68.7045,68.6808,68.6966,117441.0
2020-12-23 12:20:00,86.84,86.84,86.81,86.84,140173.0,68.6966,68.6966,68.6729,68.6966,140173.0
2020-12-23 12:30:00,86.84,86.85,86.83,86.84,230995.0,68.6966,68.7045,68.6887,68.6966,230995.0
2020-12-23 12:40:00,86.84,86.85,86.83,86.83,323712.0,68.6966,68.7045,68.6887,68.6887,323712.0
2020-12-23 12:50:00,86.84,86.84,86.83,86.84,22842.0,68.6966,68.6966,68.6887,68.6966,22842.0
2020-12-23 13:00:00,86.84,86.85,86.83,86.84,82262.0,68.6966,68.7045,68.6887,68.6966,82262.0
2020-12-23 13:10:00,86.85,86.86,86.84,86.84,163748.0,68.7045,68.7124,68.6966,68.6966,163748.0
2020-12-23 13:20:00,86.84,86.86,86.83,86.84,83297.0,68.6966,68.7124,68.6887,68.6966,83297.0
2020-12-23 13:30:00,86.84,86.89,86.84,86.89,64015.0,68.6966,68.7362,68.6966,68.7362,64015.0
2020-12-23 13:40:00,86.89,86.9,86.88,86.9,184490.0,68.7362,68.7441,68.7282,68.7441,184490.0
2020-12-23 13:50:00,86.9,86.91,86.87,86.88,163878.0,68.7441,68.752,68.7203,68.7282,163878.0
2020-12-23 14:00:00,86.88,86.89,86.87,86.88,113675.0,68.7282,68.7362,68.7203,68.7282,113675.0
2020-12-23 14:10:00,86.88,86.88,86.86,86.87,203896.0,68.7282,68.7282,68.7124,68.7203,203896.0
2020-12-23 14:20:00,86.87,86.87,86.85,86.86,195661.0,68.7203,68.7203,68.7045,68.7124,195661.0
2020-12-23 14:30:00,86.85,86.86,86.84,86.86,102344.0,68.7045,68.7124,68.6966,68.7124,102344.0
2020-12-23 14:40:00,86.86,86.86,86.83,86.84,118315.0,68.7124,68.7124,68.6887,68.6966,118315.0
2020-12-23 14:50:00,86.84,86.88,86.83,86.88,567410.0,68.6966,68.7282,68.6887,68.7282,567410.0
2020-12-23 15:00:00,86.88,86.88,86.82,86.84,784587.0,68.7282,68.7282,68.6808,68.6966,784587.0
2020-12-23 15:10:00,86.84,86.85,86.82,86.84,478081.0,68.6966,68.7045,68.6808,68.6966,478081.0
2020-12-23 15:20:00,86.84,86.85,86.82,86.83,401439.0,68.6966,68.7045,68.6808,68.6887,401439.0
2020-12-23 15:30:00,86.82,86.84,86.81,86.83,338131.0,68.6808,68.6966,68.6729,68.6887,338131.0
2020-12-23 15:40:00,86.82,86.88,86.82,86.84,895026.0,68.6808,68.7282,68.6808,68.6966,895026.0
2020-12-23 15:50:00,86.83,86.85,86.81,86.84,1863677.0,68.6887,68.7045,68.6729,68.6966,1863677.0
2020-12-24 09:30:00,86.95,86.97,86.94,86.96,574510.0,68.7836,68.7994,68.7757,68.7915,574510.0
2020-12-24 09:40:00,86.96,86.97,86.94,86.95,651590.0,68.7915,68.7994,68.7757,68.7836,651590.0
2020-12-24 09:50:00,86.95,87.0,86.94,87.0,258752.0,68.7836,68.8232,68.7757,68.8232,258752.0
2020-12-24 10:00:00,87.0,87.02,86.98,87.02,180840.0,68.8232,68.839,68.8074,68.839,180840.0
2020-12-24 10:10:00,87.02,87.03,87.0,87.01,167854.0,68.839,68.8469,68.8232,68.8311,167854.0
2020-12-24 10:20:00,87.0,87.04,87.0,87.03,109675.0,68.8232,68.8548,68.8232,68.8469,109675.0
2020-12-24 10:30:00,87.04,87.05,87.0,87.01,437938.0,68.8548,68.8627,68.8232,68.8311,437938.0
2020-12-24 10:40:00,87.01,87.03,86.99,87.0,517614.0,68.8311,68.8469,68.8153,68.8232,517614.0
2020-12-24 10:50:00,87.0,87.0,86.96,86.98,192332.0,68.8232,68.8232,68.7915,68.8074,192332.0
2020-12-24 11:00:00,86.98,86.99,86.97,86.98,105573.0,68.8074,68.8153,68.7994,68.8074,105573.0
2020-12-24 11:10:00,86.98,87.0,86.97,86.98,274558.0,68.8074,68.8232,68.7994,68.8074,274558.0
2020-12-24 11:20:00,86.98,86.99,86.96,86.97,135219.0,68.8074,68.8153,68.7915,68.7994,135219.0
2020-12-24 11:30:00,86.97,86.99,86.95,86.97,134759.0,68.7994,68.8153,68.7836,68.7994,134759.0
2020-12-24 11:40:00,86.97,86.97,86.95,86.95,217415.0,68.7994,68.7994,68.7836,68.7836,217415.0
2020-12-24 11:50:00,86.95,86.97,86.95,86.97,62905.0,68.7836,68.7994,68.7836,68.7994,62905.0
2020-12-24 12:00:00,86.97,86.97,86.94,86.97,126960.0,68.7994,68.7994,68.7757,68.7994,126960.0
2020-12-24 12:10:00,86.97,86.99,86.96,86.97,247149.0,68.7994,68.8153,68.7915,68.7994,247149.0
2020-12-24 12:20:00,86.97,87.01,86.96,87.01,271582.0,68.7994,68.8311,68.7915,68.8311,271582.0
2020-12-24 12:30:00,87.01,87.03,86.98,86.98,170607.0,68.8311,68.8469,68.8074,68.8074,170607.0
2020-12-24 12:40:00,86.98,87.01,86.97,87.01,296785.0,68.8074,68.8311,68.7994,68.8311,296785.0
2020-12-24 12:50:00,87.01,87.05,87.0,87.04,633615.0,68.8311,68.8627,68.8232,68.8548,633615.0
2020-12-28 09:30:00,87.2,87.22,87.14,87.16,532963.0,68.9814,68.9972,68.9339,68.9497,532963.0
2020-12-28 09:40:00,87.16,87.2,87.15,87.19,216433.0,68.9497,68.9814,68.9418,68.9735,216433.0
2020-12-28 09:50:00,87.18,87.23,87.17,87.23,343530.0,68.9656,69.0051,68.9577,69.0051,343530.0
2020-12-28 10:00:00,87.23,87.23,87.2,87.2,222376.0,69.0051,69.0051,68.9814,68.9814,222376.0
2020-12-28 10:10:00,87.2,87.23,87.2,87.22,948927.0,68.9814,69.0051,68.9814,68.9972,948927.0
2020-12-28 10:20:00,87.22,87.23,87.21,87.23,274250.0,68.9972,69.0051,68.9893,69.0051,274250.0
2020-12-28 10:30:00,87.22,87.23,87.21,87.22,202532.0,68.9972,69.0051,68.9893,68.9972,202532.0
2020-12-28 10:40:00,87.22,87.23,87.2,87.22,373192.0,68.9972,69.0051,68.9814,68.9972,373192.0
2020-12-28 10:50:00,87.22,87.22,87.2,87.2,274610.0,68.9972,68.9972,68.9814,68.9814,274610.0
2020-12-28 11:00:00,87.21,87.21,87.17,87.19,266928.0,68.9893,68.9893,68.9577,68.9735,266928.0
2020-12-28 11:10:00,87.19,87.19,87.17,87.17,220764.0,68.9735,68.9735,68.9577,68.9577,220764.0
2020-12-28 11:20:00,87.17,87.18,87.14,87.15,889134.0,68.9577,68.9656,68.9339,68.9418,889134.0
2020-12-28 11:30:00,87.16,87.17,87.13,87.15,167584.0,68.9497,68.9577,68.926,68.9418,167584.0
2020-12-28 11:40:00,87.15,87.17,87.14,87.17,540676.0,68.9418,68.9577,68.9339,68.9577,540676.0
2020-12-28 11:50:00,87.17,87.18,87.16,87.18,302657.0,68.9577,68.9656,68.9497,68.9656,302657.0
2020-12-28 12:00:00,87.18,87.19,87.18,87.18,142342.0,68.9656,68.9735,68.9656,68.9656,142342.0
2020-12-28 12:10:00,87.18,87.19,87.13,87.18,1287031.0,68.9656,68.9735,68.926,68.9656,1287031.0
2020-12-28 12:20:00,87.17,87.18,87.16,87.17,228430.0,68.9577,68.9656,68.9497,68.9577,228430.0
2020-12-28 12:30:00,87.17,87.17,87.16,87.17,124045.0,68.9577,68.9577,68.9497,68.9577,124045.0
2020-12-28 12:40:00,87.17,87.17,87.16,87.17,337569.0,68.9577,68.9577,68.9497,68.9577,337569.0
2020-12-28 12:50:00,87.17,87.17,87.16,87.17,245160.0,68.9577,68.9577,68.9497,68.9577,245160.0
2020-12-28 13:00:00,87.17,87.18,87.16,87.17,149013.0,68.9577,68.9656,68.9497,68.9577,149013.0
2020-12-28 13:10:00,87.17,87.18,87.17,87.18,242417.0,68.9577,68.9656,68.9577,68.9656,242417.0
2020-12-28 13:20:00,87.17,87.18,87.15,87.15,293112.0,68.9577,68.9656,68.9418,68.9418,293112.0
2020-12-28 13:30:00,87.16,87.17,87.15,87.16,421986.0,68.9497,68.9577,68.9418,68.9497,421986.0
2020-12-28 13:40:00,87.16,87.16,87.13,87.15,703539.0,68.9497,68.9497,68.926,68.9418,703539.0
2020-12-28 13:50:00,87.15,87.15,87.12,87.13,314266.0,68.9418,68.9418,68.9181,68.926,314266.0
2020-12-28 14:00:00,87.12,87.13,87.11,87.13,354030.0,68.9181,68.926,68.9102,68.926,354030.0
2020-12-28 14:10:00,87.13,87.13,87.12,87.13,53522.0,68.926,68.926,68.9181,68.926,53522.0
2020-12-28 14:20:00,87.13,87.13,87.08,87.11,412839.0,68.926,68.926,68.8865,68.9102,412839.0
2020-12-28 14:30:00,87.11,87.13,87.1,87.12,194414.0,68.9102,68.926,68.9023,68.9181,194414.0
2020-12-28 14:40:00,87.11,87.14,87.11,87.14,504451.0,68.9102,68.9339,68.9102,68.9339,504451.0
2020-12-28 14:50:00,87.14,87.14,87.11,87.12,248404.0,68.9339,68.9339,68.9102,68.9181,248404.0
2020-12-28 15:00:00,87.12,87.13,87.11,87.11,297876.0,68.9181,68.926,68.9102,68.9102,297876.0
2020-12-28 15:10:00,87.12,87.12,87.08,87.11,1219562.0,68.9181,68.9181,68.8865,68.9102,1219562.0
2020-12-28 15:20:00,87.11,87.13,87.08,87.09,677951.0,68.9102,68.926,68.8865,68.8944,677951.0
2020-12-28 15:30:00,87.09,87.1,87.04,87.08,556513.0,68.8944,68.9023,68.8548,68.8865,556513.0
2020-12-28 15:40:00,87.08,87.11,87.06,87.11,556828.0,68.8865,68.9102,68.8706,68.9102,556828.0
2020-12-28 15:50:00,87.11,87.15,87.08,87.15,1714117.0,68.9102,68.9418,68.8865,68.9418,1714117.0
2020-12-29 09:30:00,87.31,87.31,87.25,87.29,233631.0,69.0684,69.0684,69.0209,69.0526,233631.0
2020-12-29 09:40:00,87.29,87.3,87.26,87.28,404289.0,69.0526,69.0605,69.0289,69.0447,404289.0
2020-12-29 09:50:00,87.28,87.29,87.19,87.22,663948.0,69.0447,69.0526,68.9735,68.9972,663948.0
2020-12-29 10:00:00,87.22,87.27,87.21,87.25,629811.0,68.9972,69.0368,68.9893,69.0209,629811.0
2020-12-29 10:10:00,87.24,87.25,87.17,87.21,844464.0,69.013,69.0209,68.9577,68.9893,844464.0
2020-12-29 10:20:00,87.2,87.26,87.2,87.2,487071.0,68.9814,69.0289,68.9814,68.9814,487071.0
2020-12-29 10:30:00,87.2,87.24,87.2,87.23,479177.0,68.9814,69.013,68.9814,69.0051,479177.0
2020-12-29 10:40:00,87.23,87.26,87.22,87.23,323682.0,69.0051,69.0289,68.9972,69.0051,323682.0
2020-12-29 10:50:00,87.23,87.23,87.21,87.23,429929.0,69.0051,69.0051,68.9893,69.0051,429929.0
2020-12-29 11:00:00,87.22,87.23,87.19,87.21,140850.0,68.9972,69.0051,68.9735,68.9893,140850.0
2020-12-29 11:10:00,87.21,87.21,87.17,87.18,109770.0,68.9893,68.9893,68.9577,68.9656,109770.0
2020-12-29 11:20:00,87.17,87.19,87.17,87.19,717837.0,68.9577,68.9735,68.9577,68.9735,717837.0
2020-12-29 11:30:00,87.19,87.19,87.17,87.19,211802.0,68.9735,68.9735,68.9577,68.9735,211802.0
2020-12-29 11:40:00,87.19,87.19,87.14,87.15,156634.0,68.9735,68.9735,68.9339,68.9418,156634.0
2020-12-29 11:50:00,87.15,87.16,87.13,87.14,298351.0,68.9418,68.9497,68.926,68.9339,298351.0
2020-12-29 12:00:00,87.14,87.14,87.12,87.13,313006.0,68.9339,68.9339,68.9181,68.926,313006.0
2020-12-29 12:10:00,87.13,87.14,87.1,87.11,440441.0,68.926,68.9339,68.9023,68.9102,440441.0
2020-12-29 12:20:00,87.11,87.13,87.09,87.13,148085.0,68.9102,68.926,68.8944,68.926,148085.0
2020-12-29 12:30:00,87.13,87.14,87.05,87.06,219382.0,68.926,68.9339,68.8627,68.8706,219382.0
2020-12-29 12:40:00,87.06,87.11,87.04,87.06,390900.0,68.8706,68.9102,68.8548,68.8706,390900.0
2020-12-29 12:50:00,87.06,87.09,87.03,87.09,207236.0,68.8706,68.8944,68.8469,68.8944,207236.0
2020-12-29 13:00:00,87.09,87.1,87.05,87.09,367070.0,68.8944,68.9023,68.8627,68.8944,367070.0
2020-12-29 13:10:00,87.09,87.1,87.07,87.09,72694.0,68.8944,68.9023,68.8786,68.8944,72694.0
2020-12-29 13:20:00,87.09,87.12,87.09,87.11,92888.0,68.8944,68.9181,68.8944,68.9102,92888.0
2020-12-29 13:30:00,87.11,87.11,87.09,87.09,277590.0,68.9102,68.9102,68.8944,68.8944,277590.0
2020-12-29 13:40:00,87.09,87.11,87.09,87.11,201604.0,68.8944,68.9102,68.8944,68.9102,201604.0
2020-12-29 13:50:00,87.11,87.13,87.1,87.12,247690.0,68.9102,68.926,68.9023,68.9181,247690.0
2020-12-29 14:00:00,87.11,87.12,87.09,87.09,551982.0,68.9102,68.9181,68.8944,68.8944,551982.0
2020-12-29 14:10:00,87.09,87.1,87.07,87.09,255080.0,68.8944,68.9023,68.8786,68.8944,255080.0
2020-12-29 14:20:00,87.09,87.11,87.09,87.09,351686.0,68.8944,68.9102,68.8944,68.8944,351686.0
2020-12-29 14:30:00,87.09,87.11,87.08,87.1,308970.0,68.8944,68.9102,68.8865,68.9023,308970.0
2020-12-29 14:40:00,87.1,87.1,87.08,87.09,86337.0,68.9023,68.9023,68.8865,68.8944,86337.0
2020-12-29 14:50:00,87.09,87.13,87.07,87.08,263572.0,68.8944,68.926,68.8786,68.8865,263572.0
2020-12-29 15:00:00,87.08,87.09,87.05,87.08,260965.0,68.8865,68.8944,68.8627,68.8865,260965.0
2020-12-29 15:10:00,87.08,87.11,87.07,87.11,244152.0,68.8865,68.9102,68.8786,68.9102,244152.0
2020-12-29 15:20:00,87.11,87.14,87.1,87.14,226518.0,68.9102,68.9339,68.9023,68.9339,226518.0
2020-12-29 15:30:00,87.14,87.14,87.1,87.13,249955.0,68.9339,68.9339,68.9023,68.926,249955.0
2020-12-29 15:40:00,87.13,87.13,87.11,87.11,272184.0,68.926,68.926,68.9102,68.9102,272184.0
2020-12-29 15:50:00,87.12,87.12,87.06,87.08,1904526.0,68.9181,68.9181,68.8706,68.8865,1904526.0
2020-12-30 09:30:00,87.08,87.16,87.08,87.15,363243.0,68.8865,68.9497,68.8865,68.9418,363243.0
2020-12-30 09:40:00,87.16,87.18,87.14,87.16,360315.0,68.9497,68.9656,68.9339,68.9497,360315.0
2020-12-30 09:50:00,87.17,87.19,87.16,87.17,356095.0,68.9577,68.9735,68.9497,68.9577,356095.0
2020-12-30 10:00:00,87.17,87.2,87.16,87.16,563401.0,68.9577,68.9814,68.9497,68.9497,563401.0
2020-12-30 10:10:00,87.17,87.18,87.13,87.17,233059.0,68.9577,68.9656,68.926,68.9577,233059.0
2020-12-30 10:20:00,87.17,87.2,87.17,87.2,245870.0,68.9577,68.9814,68.9577,68.9814,245870.0
2020-12-30 10:30:00,87.2,87.21,87.17,87.17,405879.0,68.9814,68.9893,68.9577,68.9577,405879.0
2020-12-30 10:40:00,87.17,87.22,87.17,87.22,196479.0,68.9577,68.9972,68.9577,68.9972,196479.0
2020-12-30 10:50:00,87.22,87.22,87.19,87.21,114541.0,68.9972,68.9972,68.9735,68.9893,114541.0
2020-12-30 11:00:00,87.21,87.21,87.2,87.21,128832.0,68.9893,68.9893,68.9814,68.9893,128832.0
2020-12-30 11:10:00,87.2,87.22,87.2,87.22,174139.0,68.9814,68.9972,68.9814,68.9972,174139.0
2020-12-30 11:20:00,87.22,87.24,87.21,87.22,640834.0,68.9972,69.013,68.9893,68.9972,640834.0
2020-12-30 11:30:00,87.22,87.24,87.21,87.23,186747.0,68.9972,69.013,68.9893,69.0051,186747.0
2020-12-30 11:40:00,87.23,87.25,87.22,87.23,238116.0,69.0051,69.0209,68.9972,69.0051,238116.0
2020-12-30 11:50:00,87.23,87.24,87.22,87.23,66197.0,69.0051,69.013,68.9972,69.0051,66197.0
2020-12-30 12:00:00,87.23,87.26,87.23,87.26,201792.0,69.0051,69.0289,69.0051,69.0289,201792.0
2020-12-30 12:10:00,87.25,87.28,87.24,87.28,345568.0,69.0209,69.0447,69.013,69.0447,345568.0
2020-12-30 12:20:00,87.28,87.28,87.26,87.28,230181.0,69.0447,69.0447,69.0289,69.0447,230181.0
2020-12-30 12:30:00,87.27,87.27,87.26,87.27,112402.0,69.0368,69.0368,69.0289,69.0368,112402.0
2020-12-30 12:40:00,87.27,87.27,87.24,87.24,200731.0,69.0368,69.0368,69.013,69.013,200731.0
2020-12-30 12:50:00,87.25,87.25,87.23,87.23,103991.0,69.0209,69.0209,69.0051,69.0051,103991.0
2020-12-30 13:00:00,87.23,87.25,87.23,87.25,117472.0,69.0051,69.0209,69.0051,69.0209,117472.0
2020-12-30 13:10:00,87.25,87.26,87.24,87.25,317645.0,69.0209,69.0289,69.013,69.0209,317645.0
2020-12-30 13:20:00,87.25,87.25,87.24,87.24,83942.0,69.0209,69.0209,69.013,69.013,83942.0
2020-12-30 13:30:00,87.24,87.25,87.22,87.23,136188.0,69.013,69.0209,68.9972,69.0051,136188.0
2020-12-30 13:40:00,87.23,87.25,87.22,87.25,233786.0,69.0051,69.0209,68.9972,69.0209,233786.0
2020-12-30 13:50:00,87.25,87.25,87.24,87.25,122580.0,69.0209,69.0209,69.013,69.0209,122580.0
2020-12-30 14:00:00,87.25,87.25,87.24,87.24,82694.0,69.0209,69.0209,69.013,69.013,82694.0
2020-12-30 14:10:00,87.25,87.25,87.21,87.22,151732.0,69.0209,69.0209,68.9893,68.9972,151732.0
2020-12-30 14:20:00,87.22,87.25,87.21,87.25,199714.0,68.9972,69.0209,68.9893,69.0209,199714.0
2020-12-30 14:30:00,87.25,87.25,87.23,87.23,117600.0,69.0209,69.0209,69.0051,69.0051,117600.0
2020-12-30 14:40:00,87.23,87.24,87.2,87.22,373465.0,69.0051,69.013,68.9814,68.9972,373465.0
2020-12-30 14:50:00,87.21,87.22,87.18,87.19,164474.0,68.9893,68.9972,68.9656,68.9735,164474.0
2020-12-30 15:00:00,87.19,87.22,87.18,87.22,420662.0,68.9735,68.9972,68.9656,68.9972,420662.0
2020-12-30 15:10:00,87.22,87.22,87.21,87.22,142814.0,68.9972,68.9972,68.9893,68.9972,142814.0
2020-12-30 15:20:00,87.22,87.22,87.19,87.2,240170.0,68.9972,68.9972,68.9735,68.9814,240170.0
2020-12-30 15:30:00,87.2,87.22,87.19,87.21,320188.0,68.9814,68.9972,68.9735,68.9893,320188.0
2020-12-30 15:40:00,87.22,87.22,87.2,87.21,427424.0,68.9972,68.9972,68.9814,68.9893,427424.0
2020-12-30 15:50:00,87.21,87.23,87.18,87.23,2950885.0,68.9893,69.0051,68.9656,69.0051,2950885.0
2020-12-31 09:30:00,87.21,87.25,87.17,87.19,294074.0,68.9893,69.0209,68.9577,68.9735,294074.0
2020-12-31 09:40:00,87.2,87.22,87.18,87.2,283607.0,68.9814,68.9972,68.9656,68.9814,283607.0
2020-12-31 09:50:00,87.2,87.23,87.19,87.23,527618.0,68.9814,69.0051,68.9735,69.0051,527618.0
2020-12-31 10:00:00,87.23,87.27,87.22,87.24,454007.0,69.0051,69.0368,68.9972,69.013,454007.0
2020-12-31 10:10:00,87.23,87.26,87.22,87.26,397234.0,69.0051,69.0289,68.9972,69.0289,397234.0
2020-12-31 10:20:00,87.25,87.26,87.23,87.24,50384.0,69.0209,69.0289,69.0051,69.013,50384.0
2020-12-31 10:30:00,87.23,87.25,87.22,87.23,72332.0,69.0051,69.0209,68.9972,69.0051,72332.0
2020-12-31 10:40:00,87.23,87.25,87.22,87.23,262271.0,69.0051,69.0209,68.9972,69.0051,262271.0
2020-12-31 10:50:00,87.23,87.25,87.22,87.25,185857.0,69.0051,69.0209,68.9972,69.0209,185857.0
2020-12-31 11:00:00,87.25,87.27,87.24,87.24,133373.0,69.0209,69.0368,69.013,69.013,133373.0
2020-12-31 11:10:00,87.24,87.26,87.23,87.25,76924.0,69.013,69.0289,69.0051,69.0209,76924.0
2020-12-31 11:20:00,87.25,87.26,87.23,87.24,133669.0,69.0209,69.0289,69.0051,69.013,133669.0
2020-12-31 11:30:00,87.24,87.25,87.22,87.22,140471.0,69.013,69.0209,68.9972,68.9972,140471.0
2020-12-31 11:40:00,87.22,87.24,87.22,87.23,355686.0,68.9972,69.013,68.9972,69.0051,355686.0
2020-12-31 11:50:00,87.23,87.23,87.21,87.22,259764.0,69.0051,69.0051,68.9893,68.9972,259764.0
2020-12-31 12:00:00,87.22,87.24,87.22,87.23,107950.0,68.9972,69.013,68.9972,69.0051,107950.0
2020-12-31 12:10:00,87.23,87.24,87.23,87.23,61848.0,69.0051,69.013,69.0051,69.0051,61848.0
2020-12-31 12:20:00,87.23,87.25,87.23,87.24,216797.0,69.0051,69.0209,69.0051,69.013,216797.0
2020-12-31 12:30:00,87.24,87.24,87.23,87.23,128529.0,69.013,69.013,69.0051,69.0051,128529.0
2020-12-31 12:40:00,87.24,87.24,87.23,87.24,89670.0,69.013,69.013,69.0051,69.013,89670.0
2020-12-31 12:50:00,87.23,87.24,87.23,87.23,51986.0,69.0051,69.013,69.0051,69.0051,51986.0
2020-12-31 13:00:00,87.23,87.24,87.22,87.23,329718.0,69.0051,69.013,68.9972,69.0051,329718.0
2020-12-31 13:10:00,87.23,87.23,87.21,87.22,464001.0,69.0051,69.0051,68.9893,68.9972,464001.0
2020-12-31 13:20:00,87.22,87.22,87.21,87.22,94364.0,68.9972,68.9972,68.9893,68.9972,94364.0
2020-12-31 13:30:00,87.22,87.22,87.2,87.2,240099.0,68.9972,68.9972,68.9814,68.9814,240099.0
2020-12-31 13:40:00,87.2,87.21,87.19,87.2,205723.0,68.9814,68.9893,68.9735,68.9814,205723.0
2020-12-31 13:50:00,87.2,87.2,87.18,87.2,146297.0,68.9814,68.9814,68.9656,68.9814,146297.0
2020-12-31 14:00:00,87.2,87.2,87.17,87.18,252238.0,68.9814,68.9814,68.9577,68.9656,252238.0
2020-12-31 14:10:00,87.18,87.22,87.17,87.22,283655.0,68.9656,68.9972,68.9577,68.9972,283655.0
2020-12-31 14:20:00,87.22,87.24,87.21,87.23,266480.0,68.9972,69.013,68.9893,69.0051,266480.0
2020-12-31 14:30:00,87.24,87.25,87.22,87.23,400039.0,69.013,69.0209,68.9972,69.0051,400039.0
2020-12-31 14:40:00,87.23,87.25,87.22,87.23,182584.0,69.0051,69.0209,68.9972,69.0051,182584.0
2020-12-31 14:50:00,87.23,87.24,87.19,87.2,180605.0,69.0051,69.013,68.9735,68.9814,180605.0
2020-12-31 15:00:00,87.2,87.27,87.19,87.27,210117.0,68.9814,69.0368,68.9735,69.0368,210117.0
2020-12-31 15:10:00,87.27,87.33,87.2,87.33,569559.0,69.0368,69.0842,68.9814,69.0842,569559.0
2020-12-31 15:20:00,87.33,87.33,87.3,87.33,345349.0,69.0842,69.0842,69.0605,69.0842,345349.0
2020-12-31 15:30:00,87.32,87.34,87.29,87.31,437337.0,69.0763,69.0921,69.0526,69.0684,437337.0
2020-12-31 15:40:00,87.31,87.33,87.29,87.31,544358.0,69.0684,69.0842,69.0526,69.0684,544358.0
2020-12-31 15:50:00,87.31,87.34,87.29,87.31,914469.0,69.0684,69.0921,69.0526,69.0684,914469.0
2021-01-04 09:30:00,87.4,87.4,87.15,87.15,1026432.0,69.1396,69.1396,68.9418,68.9418,1026432.0
2021-01-04 09:40:00,87.15,87.2,87.13,87.19,875180.0,68.9418,68.9814,68.926,68.9735,875180.0
2021-01-04 09:50:00,87.19,87.2,87.13,87.17,784150.0,68.9735,68.9814,68.926,68.9577,784150.0
2021-01-04 10:00:00,87.17,87.19,87.08,87.09,560831.0,68.9577,68.9735,68.8865,68.8944,560831.0
2021-01-04 10:10:00,87.09,87.1,87.05,87.06,519343.0,68.8944,68.9023,68.8627,68.8706,519343.0
2021-01-04 10:20:00,87.06,87.07,87.04,87.06,979528.0,68.8706,68.8786,68.8548,68.8706,979528.0
2021-01-04 10:30:00,87.06,87.06,87.0,87.02,794529.0,68.8706,68.8706,68.8232,68.839,794529.0
2021-01-04 10:40:00,87.02,87.08,86.99,87.0,1249164.0,68.839,68.8865,68.8153,68.8232,1249164.0
2021-01-04 10:50:00,87.0,87.0,86.93,86.97,950110.0,68.8232,68.8232,68.7678,68.7994,950110.0
2021-01-04 11:00:00,86.96,86.99,86.87,86.89,1317494.0,68.7915,68.8153,68.7203,68.7362,1317494.0
2021-01-04 11:10:00,86.89,86.99,86.89,86.99,645374.0,68.7362,68.8153,68.7362,68.8153,645374.0
2021-01-04 11:20:00,86.99,87.0,86.95,86.99,503869.0,68.8153,68.8232,68.7836,68.8153,503869.0
2021-01-04 11:30:00,86.98,87.01,86.94,86.99,375980.0,68.8074,68.8311,68.7757,68.8153,375980.0
2021-01-04 11:40:00,86.99,86.99,86.95,86.95,338978.0,68.8153,68.8153,68.7836,68.7836,338978.0
2021-01-04 11:50:00,86.96,86.99,86.93,86.94,256729.0,68.7915,68.8153,68.7678,68.7757,256729.0
2021-01-04 12:00:00,86.94,86.97,86.92,86.92,799720.0,68.7757,68.7994,68.7599,68.7599,799720.0
2021-01-04 12:10:00,86.92,86.97,86.88,86.95,932181.0,68.7599,68.7994,68.7282,68.7836,932181.0
2021-01-04 12:20:00,86.95,87.0,86.95,86.99,774289.0,68.7836,68.8232,68.7836,68.8153,774289.0
2021-01-04 12:30:00,86.99,86.99,86.93,86.94,261653.0,68.8153,68.8153,68.7678,68.7757,261653.0
2021-01-04 12:40:00,86.95,86.95,86.89,86.91,510902.0,68.7836,68.7836,68.7362,68.752,510902.0
2021-01-04 12:50:00,86.91,87.01,86.89,86.98,731197.0,68.752,68.8311,68.7362,68.8074,731197.0
2021-01-04 13:00:00,86.98,87.02,86.98,87.02,318091.0,68.8074,68.839,68.8074,68.839,318091.0
2021-01-04 13:10:00,87.01,87.05,87.01,87.04,558888.0,68.8311,68.8627,68.8311,68.8548,558888.0
2021-01-04 13:20:00,87.04,87.07,87.02,87.04,365047.0,68.8548,68.8786,68.839,68.8548,365047.0
2021-01-04 13:30:00,87.05,87.05,86.99,87.01,601115.0,68.8627,68.8627,68.8153,68.8311,601115.0
2021-01-04 13:40:00,87.01,87.03,86.97,87.01,440138.0,68.8311,68.8469,68.7994,68.8311,440138.0
2021-01-04 13:50:00,87.02,87.06,87.01,87.04,115900.0,68.839,68.8706,68.8311,68.8548,115900.0
2021-01-04 14:00:00,87.04,87.06,87.02,87.02,353474.0,68.8548,68.8706,68.839,68.839,353474.0
2021-01-04 14:10:00,87.02,87.05,87.01,87.05,554985.0,68.839,68.8627,68.8311,68.8627,554985.0
2021-01-04 14:20:00,87.05,87.08,87.04,87.06,456056.0,68.8627,68.8865,68.8548,68.8706,456056.0
2021-01-04 14:30:00,87.05,87.06,87.0,87.03,276893.0,68.8627,68.8706,68.8232,68.8469,276893.0
2021-01-04 14:40:00,87.03,87.06,87.02,87.03,459675.0,68.8469,68.8706,68.839,68.8469,459675.0
2021-01-04 14:50:00,87.03,87.12,87.03,87.11,718320.0,68.8469,68.9181,68.8469,68.9102,718320.0
2021-01-04 15:00:00,87.12,87.13,87.05,87.09,1226828.0,68.9181,68.926,68.8627,68.8944,1226828.0
2021-01-04 15:10:00,87.1,87.12,87.09,87.09,460049.0,68.9023,68.9181,68.8944,68.8944,460049.0
2021-01-04 15:20:00,87.09,87.11,87.08,87.1,712534.0,68.8944,68.9102,68.8865,68.9023,712534.0
2021-01-04 15:30:00,87.11,87.14,87.08,87.14,1676384.0,68.9102,68.9339,68.8865,68.9339,1676384.0
2021-01-04 15:40:00,87.14,87.2,87.13,87.19,1388170.0,68.9339,68.9814,68.926,68.9735,1388170.0
2021-01-04 15:50:00,87.19,87.2,87.08,87.1,4606934.0,68.9735,68.9814,68.8865,68.9023,4606934.0
2021-01-05 09:30:00,87.02,87.09,87.01,87.07,618337.0,68.839,68.8944,68.8311,68.8786,618337.0
2021-01-05 09:40:00,87.07,87.11,87.02,87.02,1345041.0,68.8786,68.9102,68.839,68.839,1345041.0
2021-01-05 09:50:00,87.03,87.03,86.98,86.99,804380.0,68.8469,68.8469,68.8074,68.8153,804380.0
2021-01-05 10:00:00,86.99,87.1,86.98,87.05,1107155.0,68.8153,68.9023,68.8074,68.8627,1107155.0
2021-01-05 10:10:00,87.05,87.09,87.03,87.04,795291.0,68.8627,68.8944,68.8469,68.8548,795291.0
2021-01-05 10:20:00,87.05,87.13,87.04,87.12,337465.0,68.8627,68.926,68.8548,68.9181,337465.0
2021-01-05 10:30:00,87.12,87.13,87.07,87.1,652740.0,68.9181,68.926,68.8786,68.9023,652740.0
2021-01-05 10:40:00,87.11,87.11,87.03,87.08,654087.0,68.9102,68.9102,68.8469,68.8865,654087.0
2021-01-05 10:50:00,87.08,87.12,87.05,87.06,699698.0,68.8865,68.9181,68.8627,68.8706,699698.0
2021-01-05 11:00:00,87.06,87.11,87.05,87.06,198174.0,68.8706,68.9102,68.8627,68.8706,198174.0
2021-01-05 11:10:00,87.06,87.09,87.01,87.04,334742.0,68.8706,68.8944,68.8311,68.8548,334742.0
2021-01-05 11:20:00,87.04,87.07,87.04,87.06,584380.0,68.8548,68.8786,68.8548,68.8706,584380.0
2021-01-05 11:30:00,87.06,87.08,87.03,87.05,1443668.0,68.8706,68.8865,68.8469,68.8627,1443668.0
2021-01-05 11:40:00,87.05,87.05,87.03,87.05,177485.0,68.8627,68.8627,68.8469,68.8627,177485.0
2021-01-05 11:50:00,87.05,87.06,87.04,87.04,207479.0,68.8627,68.8706,68.8548,68.8548,207479.0
2021-01-05 12:00:00,87.05,87.1,87.04,87.09,263024.0,68.8627,68.9023,68.8548,68.8944,263024.0
2021-01-05 12:10:00,87.09,87.11,87.06,87.07,201047.0,68.8944,68.9102,68.8706,68.8786,201047.0
2021-01-05 12:20:00,87.06,87.08,87.06,87.08,76813.0,68.8706,68.8865,68.8706,68.8865,76813.0
2021-01-05 12:30:00,87.08,87.1,87.07,87.1,261183.0,68.8865,68.9023,68.8786,68.9023,261183.0
2021-01-05 12:40:00,87.09,87.1,87.08,87.09,126559.0,68.8944,68.9023,68.8865,68.8944,126559.0
2021-01-05 12:50:00,87.09,87.11,87.08,87.09,166822.0,68.8944,68.9102,68.8865,68.8944,166822.0
2021-01-05 13:00:00,87.09,87.12,87.09,87.1,251008.0,68.8944,68.9181,68.8944,68.9023,251008.0
2021-01-05 13:10:00,87.11,87.11,87.08,87.08,482975.0,68.9102,68.9102,68.8865,68.8865,482975.0
2021-01-05 13:20:00,87.08,87.09,87.06,87.06,241519.0,68.8865,68.8944,68.8706,68.8706,241519.0
2021-01-05 13:30:00,87.07,87.09,87.06,87.08,399036.0,68.8786,68.8944,68.8706,68.8865,399036.0
2021-01-05 13:40:00,87.08,87.11,87.07,87.09,442495.0,68.8865,68.9102,68.8786,68.8944,442495.0
2021-01-05 13:50:00,87.09,87.11,87.08,87.09,233421.0,68.8944,68.9102,68.8865,68.8944,233421.0
2021-01-05 14:00:00,87.09,87.16,87.09,87.16,455967.0,68.8944,68.9497,68.8944,68.9497,455967.0
2021-01-05 14:10:00,87.16,87.19,87.14,87.19,363059.0,68.9497,68.9735,68.9339,68.9735,363059.0
2021-01-05 14:20:00,87.19,87.21,87.18,87.2,278498.0,68.9735,68.9893,68.9656,68.9814,278498.0
2021-01-05 14:30:00,87.21,87.25,87.2,87.2,811693.0,68.9893,69.0209,68.9814,68.9814,811693.0
2021-01-05 14:40:00,87.2,87.21,87.18,87.18,1382236.0,68.9814,68.9893,68.9656,68.9656,1382236.0
2021-01-05 14:50:00,87.18,87.18,87.08,87.09,751104.0,68.9656,68.9656,68.8865,68.8944,751104.0
2021-01-05 15:00:00,87.09,87.13,87.09,87.12,401006.0,68.8944,68.926,68.8944,68.9181,401006.0
2021-01-05 15:10:00,87.12,87.13,87.09,87.11,646514.0,68.9181,68.926,68.8944,68.9102,646514.0
2021-01-05 15:20:00,87.11,87.12,87.04,87.05,814950.0,68.9102,68.9181,68.8548,68.8627,814950.0
2021-01-05 15:30:00,87.04,87.06,87.03,87.04,482138.0,68.8548,68.8706,68.8469,68.8548,482138.0
2021-01-05 15:40:00,87.04,87.14,87.03,87.14,582125.0,68.8548,68.9339,68.8469,68.9339,582125.0
2021-01-05 15:50:00,87.14,87.17,87.11,87.12,3638890.0,68.9339,68.9577,68.9102,68.9181,3638890.0
2021-01-06 09:30:00,87.09,87.12,87.02,87.11,1902772.0,68.8944,68.9181,68.839,68.9102,1902772.0
2021-01-06 09:40:00,87.11,87.13,87.05,87.12,1400183.0,68.9102,68.926,68.8627,68.9181,1400183.0
2021-01-06 09:50:00,87.12,87.15,87.1,87.15,769977.0,68.9181,68.9418,68.9023,68.9418,769977.0
2021-01-06 10:00:00,87.15,87.17,87.12,87.17,836562.0,68.9418,68.9577,68.9181,68.9577,836562.0
2021-01-06 10:10:00,87.17,87.2,87.16,87.17,791638.0,68.9577,68.9814,68.9497,68.9577,791638.0
2021-01-06 10:20:00,87.17,87.19,87.14,87.18,472046.0,68.9577,68.9735,68.9339,68.9656,472046.0
2021-01-06 10:30:00,87.18,87.24,87.18,87.23,783171.0,68.9656,69.013,68.9656,69.0051,783171.0
2021-01-06 10:40:00,87.23,87.26,87.23,87.25,1813913.0,69.0051,69.0289,69.0051,69.0209,1813913.0
2021-01-06 10:50:00,87.25,87.28,87.23,87.25,979421.0,69.0209,69.0447,69.0051,69.0209,979421.0
2021-01-06 11:00:00,87.26,87.31,87.23,87.31,1990606.0,69.0289,69.0684,69.0051,69.0684,1990606.0
2021-01-06 11:10:00,87.31,87.34,87.3,87.31,1153875.0,69.0684,69.0921,69.0605,69.0684,1153875.0
2021-01-06 11:20:00,87.31,87.32,87.29,87.29,235516.0,69.0684,69.0763,69.0526,69.0526,235516.0
2021-01-06 11:30:00,87.29,87.3,87.23,87.24,475513.0,69.0526,69.0605,69.0051,69.013,475513.0
2021-01-06 11:40:00,87.25,87.27,87.23,87.27,385307.0,69.0209,69.0368,69.0051,69.0368,385307.0
2021-01-06 11:50:00,87.27,87.27,87.22,87.23,265133.0,69.0368,69.0368,68.9972,69.0051,265133.0
2021-01-06 12:00:00,87.23,87.23,87.18,87.19,648631.0,69.0051,69.0051,68.9656,68.9735,648631.0
2021-01-06 12:10:00,87.19,87.21,87.16,87.2,763111.0,68.9735,68.9893,68.9497,68.9814,763111.0
2021-01-06 12:20:00,87.2,87.23,87.18,87.19,867786.0,68.9814,69.0051,68.9656,68.9735,867786.0
2021-01-06 12:30:00,87.19,87.22,87.18,87.2,285575.0,68.9735,68.9972,68.9656,68.9814,285575.0
2021-01-06 12:40:00,87.2,87.2,87.18,87.2,407606.0,68.9814,68.9814,68.9656,68.9814,407606.0
2021-01-06 12:50:00,87.2,87.2,87.18,87.2,540917.0,68.9814,68.9814,68.9656,68.9814,540917.0
2021-01-06 13:00:00,87.2,87.21,87.17,87.17,522785.0,68.9814,68.9893,68.9577,68.9577,522785.0
2021-01-06 13:10:00,87.17,87.19,87.16,87.16,753709.0,68.9577,68.9735,68.9497,68.9497,753709.0
2021-01-06 13:20:00,87.16,87.17,87.15,87.17,234104.0,68.9497,68.9577,68.9418,68.9577,234104.0
2021-01-06 13:30:00,87.17,87.18,87.16,87.18,225349.0,68.9577,68.9656,68.9497,68.9656,225349.0
2021-01-06 13:40:00,87.18,87.22,87.17,87.21,181727.0,68.9656,68.9972,68.9577,68.9893,181727.0
2021-01-06 13:50:00,87.21,87.23,87.21,87.23,77315.0,68.9893,69.0051,68.9893,69.0051,77315.0
2021-01-06 14:00:00,87.23,87.26,87.23,87.25,335746.0,69.0051,69.0289,69.0051,69.0209,335746.0
2021-01-06 14:10:00,87.24,87.25,87.11,87.16,696645.0,69.013,69.0209,68.9102,68.9497,696645.0
2021-01-06 14:20:00,87.16,87.18,87.07,87.09,533414.0,68.9497,68.9656,68.8786,68.8944,533414.0
2021-01-06 14:30:00,87.08,87.16,87.02,87.06,857385.0,68.8865,68.9497,68.839,68.8706,857385.0
2021-01-06 14:40:00,87.06,87.15,87.01,87.01,762092.0,68.8706,68.9418,68.8311,68.8311,762092.0
2021-01-06 14:50:00,87.01,87.09,86.98,87.09,930253.0,68.8311,68.8944,68.8074,68.8944,930253.0
2021-01-06 15:00:00,87.08,87.1,87.03,87.07,951950.0,68.8865,68.9023,68.8469,68.8786,951950.0
2021-01-06 15:10:00,87.07,87.13,87.06,87.12,475025.0,68.8786,68.926,68.8706,68.9181,475025.0
2021-01-06 15:20:00,87.12,87.12,87.0,87.07,812707.0,68.9181,68.9181,68.8232,68.8786,812707.0
2021-01-06 15:30:00,87.07,87.09,87.04,87.06,1123315.0,68.8786,68.8944,68.8548,68.8706,1123315.0
2021-01-06 15:40:00,87.06,87.09,87.02,87.07,1462412.0,68.8706,68.8944,68.839,68.8786,1462412.0
2021-01-06 15:50:00,87.06,87.07,86.97,86.99,2152830.0,68.8706,68.8786,68.7994,68.8153,2152830.0
2021-01-07 09:30:00,87.18,87.23,87.14,87.2,554924.0,68.9656,69.0051,68.9339,68.9814,554924.0
2021-01-07 09:40:00,87.2,87.25,87.2,87.25,938556.0,68.9814,69.0209,68.9814,69.0209,938556.0
2021-01-07 09:50:00,87.24,87.32,87.23,87.31,534367.0,69.013,69.0763,69.0051,69.0684,534367.0
2021-01-07 10:00:00,87.32,87.37,87.31,87.32,1435026.0,69.0763,69.1159,69.0684,69.0763,1435026.0
2021-01-07 10:10:00,87.33,87.34,87.26,87.28,1065757.0,69.0842,69.0921,69.0289,69.0447,1065757.0
2021-01-07 10:20:00,87.27,87.29,87.25,87.27,684578.0,69.0368,69.0526,69.0209,69.0368,684578.0
2021-01-07 10:30:00,87.27,87.27,87.24,87.25,778967.0,69.0368,69.0368,69.013,69.0209,778967.0
2021-01-07 10:40:00,87.25,87.29,87.24,87.28,443496.0,69.0209,69.0526,69.013,69.0447,443496.0
2021-01-07 10:50:00,87.28,87.28,87.26,87.26,675561.0,69.0447,69.0447,69.0289,69.0289,675561.0
2021-01-07 11:00:00,87.27,87.28,87.23,87.23,468900.0,69.0368,69.0447,69.0051,69.0051,468900.0
2021-01-07 11:10:00,87.23,87.24,87.19,87.19,508731.0,69.0051,69.013,68.9735,68.9735,508731.0
2021-01-07 11:20:00,87.19,87.21,87.14,87.15,976463.0,68.9735,68.9893,68.9339,68.9418,976463.0
2021-01-07 11:30:00,87.15,87.19,87.14,87.19,706835.0,68.9418,68.9735,68.9339,68.9735,706835.0
2021-01-07 11:40:00,87.19,87.21,87.16,87.17,300782.0,68.9735,68.9893,68.9497,68.9577,300782.0
2021-01-07 11:50:00,87.17,87.17,87.14,87.16,530913.0,68.9577,68.9577,68.9339,68.9497,530913.0
2021-01-07 12:00:00,87.16,87.16,87.15,87.15,195043.0,68.9497,68.9497,68.9418,68.9418,195043.0
2021-01-07 12:10:00,87.16,87.16,87.14,87.15,770251.0,68.9497,68.9497,68.9339,68.9418,770251.0
2021-01-07 12:20:00,87.15,87.15,87.13,87.14,185355.0,68.9418,68.9418,68.926,68.9339,185355.0
2021-01-07 12:30:00,87.14,87.16,87.13,87.16,349261.0,68.9339,68.9497,68.926,68.9497,349261.0
2021-01-07 12:40:00,87.16,87.2,87.15,87.2,470580.0,68.9497,68.9814,68.9418,68.9814,470580.0
2021-01-07 12:50:00,87.2,87.27,87.19,87.27,743790.0,68.9814,69.0368,68.9735,69.0368,743790.0
2021-01-07 13:00:00,87.27,87.3,87.22,87.23,1224655.0,69.0368,69.0605,68.9972,69.0051,1224655.0
2021-01-07 13:10:00,87.23,87.29,87.23,87.27,636483.0,69.0051,69.0526,69.0051,69.0368,636483.0
2021-01-07 13:20:00,87.27,87.32,87.27,87.31,483393.0,69.0368,69.0763,69.0368,69.0684,483393.0
2021-01-07 13:30:00,87.32,87.34,87.29,87.3,360589.0,69.0763,69.0921,69.0526,69.0605,360589.0
2021-01-07 13:40:00,87.29,87.3,87.26,87.28,159726.0,69.0526,69.0605,69.0289,69.0447,159726.0
2021-01-07 13:50:00,87.28,87.29,87.27,87.29,301355.0,69.0447,69.0526,69.0368,69.0526,301355.0
2021-01-07 14:00:00,87.29,87.3,87.28,87.29,243864.0,69.0526,69.0605,69.0447,69.0526,243864.0
2021-01-07 14:10:00,87.3,87.3,87.29,87.3,80051.0,69.0605,69.0605,69.0526,69.0605,80051.0
2021-01-07 14:20:00,87.3,87.3,87.29,87.3,133511.0,69.0605,69.0605,69.0526,69.0605,133511.0
2021-01-07 14:30:00,87.29,87.32,87.29,87.31,335058.0,69.0526,69.0763,69.0526,69.0684,335058.0
2021-01-07 14:40:00,87.32,87.33,87.29,87.3,586350.0,69.0763,69.0842,69.0526,69.0605,586350.0
2021-01-07 14:50:00,87.3,87.33,87.3,87.33,225885.0,69.0605,69.0842,69.0605,69.0842,225885.0
2021-01-07 15:00:00,87.34,87.35,87.33,87.34,153871.0,69.0921,69.1001,69.0842,69.0921,153871.0
2021-01-07 15:10:00,87.34,87.34,87.28,87.29,623135.0,69.0921,69.0921,69.0447,69.0526,623135.0
2021-01-07 15:20:00,87.29,87.31,87.28,87.3,458523.0,69.0526,69.0684,69.0447,69.0605,458523.0
2021-01-07 15:30:00,87.3,87.31,87.24,87.27,647209.0,69.0605,69.0684,69.013,69.0368,647209.0
2021-01-07 15:40:00,87.27,87.3,87.24,87.29,807387.0,69.0368,69.0605,69.013,69.0526,807387.0
2021-01-07 15:50:00,87.28,87.29,87.24,87.25,1508833.0,69.0447,69.0526,69.013,69.0209,1508833.0
2021-01-08 09:30:00,87.35,87.36,87.28,87.3,788159.0,69.1001,69.108,69.0447,69.0605,788159.0
2021-01-08 09:40:00,87.3,87.36,87.27,87.32,436624.0,69.0605,69.108,69.0368,69.0763,436624.0
2021-01-08 09:50:00,87.32,87.34,87.3,87.33,265885.0,69.0763,69.0921,69.0605,69.0842,265885.0
2021-01-08 10:00:00,87.33,87.37,87.32,87.36,585873.0,69.0842,69.1159,69.0763,69.108,585873.0
2021-01-08 10:10:00,87.36,87.38,87.34,87.37,985731.0,69.108,69.1238,69.0921,69.1159,985731.0
2021-01-08 10:20:00,87.38,87.38,87.23,87.23,1308321.0,69.1238,69.1238,69.0051,69.0051,1308321.0
2021-01-08 10:30:00,87.23,87.29,87.23,87.29,1318757.0,69.0051,69.0526,69.0051,69.0526,1318757.0
2021-01-08 10:40:00,87.29,87.33,87.28,87.29,748206.0,69.0526,69.0842,69.0447,69.0526,748206.0
2021-01-08 10:50:00,87.29,87.32,87.28,87.31,372147.0,69.0526,69.0763,69.0447,69.0684,372147.0
2021-01-08 11:00:00,87.31,87.33,87.28,87.29,296782.0,69.0684,69.0842,69.0447,69.0526,296782.0
2021-01-08 11:10:00,87.29,87.3,87.23,87.26,371522.0,69.0526,69.0605,69.0051,69.0289,371522.0
2021-01-08 11:20:00,87.26,87.28,87.24,87.26,685023.0,69.0289,69.0447,69.013,69.0289,685023.0
2021-01-08 11:30:00,87.26,87.27,87.22,87.23,694324.0,69.0289,69.0368,68.9972,69.0051,694324.0
2021-01-08 11:40:00,87.23,87.27,87.21,87.26,408377.0,69.0051,69.0368,68.9893,69.0289,408377.0
2021-01-08 11:50:00,87.26,87.27,87.21,87.27,466640.0,69.0289,69.0368,68.9893,69.0368,466640.0
2021-01-08 12:00:00,87.27,87.29,87.22,87.28,310669.0,69.0368,69.0526,68.9972,69.0447,310669.0
2021-01-08 12:10:00,87.28,87.29,87.25,87.26,314820.0,69.0447,69.0526,69.0209,69.0289,314820.0
2021-01-08 12:20:00,87.26,87.28,87.24,87.28,208359.0,69.0289,69.0447,69.013,69.0447,208359.0
2021-01-08 12:30:00,87.28,87.31,87.27,87.29,196970.0,69.0447,69.0684,69.0368,69.0526,196970.0
2021-01-08 12:40:00,87.29,87.3,87.25,87.28,813462.0,69.0526,69.0605,69.0209,69.0447,813462.0
2021-01-08 12:50:00,87.28,87.28,87.25,87.26,314042.0,69.0447,69.0447,69.0209,69.0289,314042.0
2021-01-08 13:00:00,87.26,87.26,87.21,87.25,1077409.0,69.0289,69.0289,68.9893,69.0209,1077409.0
2021-01-08 13:10:00,87.25,87.27,87.19,87.2,426767.0,69.0209,69.0368,68.9735,68.9814,426767.0
2021-01-08 13:20:00,87.2,87.21,87.14,87.19,848096.0,68.9814,68.9893,68.9339,68.9735,848096.0
2021-01-08 13:30:00,87.19,87.21,87.15,87.17,2068959.0,68.9735,68.9893,68.9418,68.9577,2068959.0
2021-01-08 13:40:00,87.18,87.2,87.14,87.19,707032.0,68.9656,68.9814,68.9339,68.9735,707032.0
2021-01-08 13:50:00,87.19,87.24,87.19,87.23,495941.0,68.9735,69.013,68.9735,69.0051,495941.0
2021-01-08 14:00:00,87.23,87.27,87.22,87.23,628488.0,69.0051,69.0368,68.9972,69.0051,628488.0
2021-01-08 14:10:00,87.23,87.25,87.2,87.23,505097.0,69.0051,69.0209,68.9814,69.0051,505097.0
2021-01-08 14:20:00,87.23,87.27,87.21,87.26,318900.0,69.0051,69.0368,68.9893,69.0289,318900.0
2021-01-08 14:30:00,87.27,87.3,87.25,87.29,253513.0,69.0368,69.0605,69.0209,69.0526,253513.0
2021-01-08 14:40:00,87.3,87.32,87.25,87.31,256082.0,69.0605,69.0763,69.0209,69.0684,256082.0
2021-01-08 14:50:00,87.31,87.34,87.29,87.3,293332.0,69.0684,69.0921,69.0526,69.0605,293332.0
2021-01-08 15:00:00,87.31,87.38,87.3,87.38,602976.0,69.0684,69.1238,69.0605,69.1238,602976.0
2021-01-08 15:10:00,87.37,87.38,87.33,87.36,234868.0,69.1159,69.1238,69.0842,69.108,234868.0
2021-01-08 15:20:00,87.36,87.36,87.3,87.33,376634.0,69.108,69.108,69.0605,69.0842,376634.0
2021-01-08 15:30:00,87.33,87.35,87.3,87.35,308846.0,69.0842,69.1001,69.0605,69.1001,308846.0
2021-01-08 15:40:00,87.35,87.36,87.32,87.34,719901.0,69.1001,69.108,69.0763,69.0921,719901.0
2021-01-08 15:50:00,87.34,87.38,87.33,87.37,1261808.0,69.0921,69.1238,69.0842,69.1159,1261808.0
2021-01-11 09:30:00,87.06,87.11,87.01,87.09,1275545.0,68.8706,68.9102,68.8311,68.8944,1275545.0
2021-01-11 09:40:00,87.08,87.12,87.04,87.05,1107536.0,68.8865,68.9181,68.8548,68.8627,1107536.0
2021-01-11 09:50:00,87.05,87.13,87.02,87.11,773063.0,68.8627,68.926,68.839,68.9102,773063.0
2021-01-11 10:00:00,87.11,87.14,87.1,87.13,390746.0,68.9102,68.9339,68.9023,68.926,390746.0
2021-01-11 10:10:00,87.13,87.15,87.1,87.12,236259.0,68.926,68.9418,68.9023,68.9181,236259.0
2021-01-11 10:20:00,87.12,87.17,87.11,87.14,304144.0,68.9181,68.9577,68.9102,68.9339,304144.0
2021-01-11 10:30:00,87.14,87.17,87.14,87.15,284872.0,68.9339,68.9577,68.9339,68.9418,284872.0
2021-01-11 10:40:00,87.16,87.17,87.07,87.09,534125.0,68.9497,68.9577,68.8786,68.8944,534125.0
2021-01-11 10:50:00,87.09,87.12,87.07,87.12,178190.0,68.8944,68.9181,68.8786,68.9181,178190.0
2021-01-11 11:00:00,87.12,87.12,87.08,87.09,157721.0,68.9181,68.9181,68.8865,68.8944,157721.0
2021-01-11 11:10:00,87.09,87.1,87.04,87.09,546113.0,68.8944,68.9023,68.8548,68.8944,546113.0
2021-01-11 11:20:00,87.09,87.13,87.08,87.11,174597.0,68.8944,68.926,68.8865,68.9102,174597.0
2021-01-11 11:30:00,87.12,87.12,87.08,87.12,190458.0,68.9181,68.9181,68.8865,68.9181,190458.0
2021-01-11 11:40:00,87.12,87.12,87.1,87.12,146300.0,68.9181,68.9181,68.9023,68.9181,146300.0
2021-01-11 11:50:00,87.12,87.12,87.09,87.09,300104.0,68.9181,68.9181,68.8944,68.8944,300104.0
2021-01-11 12:00:00,87.09,87.1,87.07,87.08,164605.0,68.8944,68.9023,68.8786,68.8865,164605.0
2021-01-11 12:10:00,87.08,87.09,87.06,87.06,530004.0,68.8865,68.8944,68.8706,68.8706,530004.0
2021-01-11 12:20:00,87.06,87.08,87.06,87.08,170424.0,68.8706,68.8865,68.8706,68.8865,170424.0
2021-01-11 12:30:00,87.08,87.12,87.07,87.11,187445.0,68.8865,68.9181,68.8786,68.9102,187445.0
2021-01-11 12:40:00,87.11,87.12,87.07,87.08,361312.0,68.9102,68.9181,68.8786,68.8865,361312.0
2021-01-11 12:50:00,87.08,87.09,87.05,87.08,1478090.0,68.8865,68.8944,68.8627,68.8865,1478090.0
2021-01-11 13:00:00,87.08,87.11,87.07,87.1,380951.0,68.8865,68.9102,68.8786,68.9023,380951.0
2021-01-11 13:10:00,87.1,87.12,87.09,87.11,303929.0,68.9023,68.9181,68.8944,68.9102,303929.0
2021-01-11 13:20:00,87.11,87.11,87.02,87.03,560897.0,68.9102,68.9102,68.839,68.8469,560897.0
2021-01-11 13:30:00,87.03,87.05,87.01,87.04,245506.0,68.8469,68.8627,68.8311,68.8548,245506.0
2021-01-11 13:40:00,87.04,87.04,86.98,87.0,472190.0,68.8548,68.8548,68.8074,68.8232,472190.0
2021-01-11 13:50:00,87.01,87.05,87.0,87.02,401949.0,68.8311,68.8627,68.8232,68.839,401949.0
2021-01-11 14:00:00,87.02,87.04,87.0,87.04,323781.0,68.839,68.8548,68.8232,68.8548,323781.0
2021-01-11 14:10:00,87.04,87.06,87.01,87.01,308086.0,68.8548,68.8706,68.8311,68.8311,308086.0
2021-01-11 14:20:00,87.01,87.03,86.96,86.97,656379.0,68.8311,68.8469,68.7915,68.7994,656379.0
2021-01-11 14:30:00,86.97,86.97,86.92,86.92,591408.0,68.7994,68.7994,68.7599,68.7599,591408.0
2021-01-11 14:40:00,86.92,86.95,86.91,86.94,656640.0,68.7599,68.7836,68.752,68.7757,656640.0
2021-01-11 14:50:00,86.95,86.98,86.93,86.97,1132435.0,68.7836,68.8074,68.7678,68.7994,1132435.0
2021-01-11 15:00:00,86.97,86.98,86.91,86.92,765530.0,68.7994,68.8074,68.752,68.7599,765530.0
2021-01-11 15:10:00,86.92,86.93,86.89,86.92,715681.0,68.7599,68.7678,68.7362,68.7599,715681.0
2021-01-11 15:20:00,86.92,86.92,86.89,86.9,714229.0,68.7599,68.7599,68.7362,68.7441,714229.0
2021-01-11 15:30:00,86.9,86.93,86.89,86.9,538261.0,68.7441,68.7678,68.7362,68.7441,538261.0
2021-01-11 15:40:00,86.9,86.97,86.89,86.97,982181.0,68.7441,68.7994,68.7362,68.7994,982181.0
2021-01-11 15:50:00,86.97,86.98,86.9,86.91,2794823.0,68.7994,68.8074,68.7441,68.752,2794823.0
2021-01-12 09:30:00,86.89,86.89,86.84,86.86,856196.0,68.7362,68.7362,68.6966,68.7124,856196.0
2021-01-12 09:40:00,86.86,86.88,86.83,86.84,850073.0,68.7124,68.7282,68.6887,68.6966,850073.0
2021-01-12 09:50:00,86.84,86.84,86.79,86.83,539315.0,68.6966,68.6966,68.6571,68.6887,539315.0
2021-01-12 10:00:00,86.84,86.84,86.81,86.83,1291627.0,68.6966,68.6966,68.6729,68.6887,1291627.0
2021-01-12 10:10:00,86.83,86.89,86.82,86.89,1227529.0,68.6887,68.7362,68.6808,68.7362,1227529.0
2021-01-12 10:20:00,86.89,86.94,86.87,86.92,1601001.0,68.7362,68.7757,68.7203,68.7599,1601001.0
2021-01-12 10:30:00,86.92,86.94,86.89,86.9,672354.0,68.7599,68.7757,68.7362,68.7441,672354.0
2021-01-12 10:40:00,86.9,86.93,86.89,86.92,454380.0,68.7441,68.7678,68.7362,68.7599,454380.0
2021-01-12 10:50:00,86.92,86.93,86.87,86.88,966332.0,68.7599,68.7678,68.7203,68.7282,966332.0
2021-01-12 11:00:00,86.87,86.89,86.86,86.89,984361.0,68.7203,68.7362,68.7124,68.7362,984361.0
2021-01-12 11:10:00,86.89,86.92,86.88,86.91,396590.0,68.7362,68.7599,68.7282,68.752,396590.0
2021-01-12 11:20:00,86.9,86.91,86.89,86.91,618342.0,68.7441,68.752,68.7362,68.752,618342.0
2021-01-12 11:30:00,86.91,86.91,86.86,86.88,943916.0,68.752,68.752,68.7124,68.7282,943916.0
2021-01-12 11:40:00,86.88,86.94,86.87,86.88,2448861.0,68.7282,68.7757,68.7203,68.7282,2448861.0
2021-01-12 11:50:00,86.88,86.94,86.86,86.88,3412000.0,68.7282,68.7757,68.7124,68.7282,3412000.0
2021-01-12 12:00:00,86.88,86.89,86.81,86.82,1187629.0,68.7282,68.7362,68.6729,68.6808,1187629.0
2021-01-12 12:10:00,86.82,86.84,86.79,86.84,693996.0,68.6808,68.6966,68.6571,68.6966,693996.0
2021-01-12 12:20:00,86.83,86.86,86.82,86.85,226326.0,68.6887,68.7124,68.6808,68.7045,226326.0
2021-01-12 12:30:00,86.85,86.88,86.83,86.88,389119.0,68.7045,68.7282,68.6887,68.7282,389119.0
2021-01-12 12:40:00,86.88,86.91,86.86,86.89,579109.0,68.7282,68.752,68.7124,68.7362,579109.0
2021-01-12 12:50:00,86.89,86.91,86.88,86.9,531952.0,68.7362,68.752,68.7282,68.7441,531952.0
2021-01-12 13:00:00,86.89,86.92,86.89,86.9,504659.0,68.7362,68.7599,68.7362,68.7441,504659.0
2021-01-12 13:10:00,86.9,86.93,86.9,86.9,340323.0,68.7441,68.7678,68.7441,68.7441,340323.0
2021-01-12 13:20:00,86.9,86.92,86.9,86.92,231157.0,68.7441,68.7599,68.7441,68.7599,231157.0
2021-01-12 13:30:00,86.92,86.99,86.91,86.97,641473.0,68.7599,68.8153,68.752,68.7994,641473.0
2021-01-12 13:40:00,86.97,86.98,86.94,86.94,135324.0,68.7994,68.8074,68.7757,68.7757,135324.0
2021-01-12 13:50:00,86.94,86.95,86.9,86.9,978016.0,68.7757,68.7836,68.7441,68.7441,978016.0
2021-01-12 14:00:00,86.91,86.97,86.9,86.95,522614.0,68.752,68.7994,68.7441,68.7836,522614.0
2021-01-12 14:10:00,86.95,86.98,86.94,86.97,262636.0,68.7836,68.8074,68.7757,68.7994,262636.0
2021-01-12 14:20:00,86.98,86.99,86.96,86.98,230781.0,68.8074,68.8153,68.7915,68.8074,230781.0
2021-01-12 14:30:00,86.99,87.01,86.98,87.0,627039.0,68.8153,68.8311,68.8074,68.8232,627039.0
2021-01-12 14:40:00,87.0,87.0,86.95,86.97,275713.0,68.8232,68.8232,68.7836,68.7994,275713.0
2021-01-12 14:50:00,86.97,87.01,86.94,87.0,299688.0,68.7994,68.8311,68.7757,68.8232,299688.0
2021-01-12 15:00:00,87.0,87.05,86.99,87.03,544133.0,68.8232,68.8627,68.8153,68.8469,544133.0
2021-01-12 15:10:00,87.03,87.04,87.01,87.01,474276.0,68.8469,68.8548,68.8311,68.8311,474276.0
2021-01-12 15:20:00,87.01,87.07,87.01,87.05,464807.0,68.8311,68.8786,68.8311,68.8627,464807.0
2021-01-12 15:30:00,87.05,87.05,87.01,87.02,911944.0,68.8627,68.8627,68.8311,68.839,911944.0
2021-01-12 15:40:00,87.02,87.06,87.0,87.05,1117137.0,68.839,68.8706,68.8232,68.8627,1117137.0
2021-01-12 15:50:00,87.05,87.07,87.02,87.03,1830753.0,68.8627,68.8786,68.839,68.8469,1830753.0
2021-01-13 09:30:00,86.98,87.11,86.95,87.09,1502896.0,68.8074,68.9102,68.7836,68.8944,1502896.0
2021-01-13 09:40:00,87.09,87.14,87.09,87.12,429722.0,68.8944,68.9339,68.8944,68.9181,429722.0
2021-01-13 09:50:00,87.12,87.15,87.11,87.12,383048.0,68.9181,68.9418,68.9102,68.9181,383048.0
2021-01-13 10:00:00,87.12,87.15,87.08,87.15,648082.0,68.9181,68.9418,68.8865,68.9418,648082.0
2021-01-13 10:10:00,87.15,87.21,87.14,87.2,722493.0,68.9418,68.9893,68.9339,68.9814,722493.0
2021-01-13 10:20:00,87.2,87.26,87.19,87.23,834693.0,68.9814,69.0289,68.9735,69.0051,834693.0
2021-01-13 10:30:00,87.23,87.24,87.16,87.23,787045.0,69.0051,69.013,68.9497,69.0051,787045.0
2021-01-13 10:40:00,87.23,87.27,87.22,87.23,2179153.0,69.0051,69.0368,68.9972,69.0051,2179153.0
2021-01-13 10:50:00,87.23,87.24,87.23,87.23,946425.0,69.0051,69.013,69.0051,69.0051,946425.0
2021-01-13 11:00:00,87.24,87.25,87.22,87.23,884615.0,69.013,69.0209,68.9972,69.0051,884615.0
2021-01-13 11:10:00,87.23,87.24,87.17,87.19,1898062.0,69.0051,69.013,68.9577,68.9735,1898062.0
2021-01-13 11:20:00,87.18,87.21,87.18,87.2,340274.0,68.9656,68.9893,68.9656,68.9814,340274.0
2021-01-13 11:30:00,87.2,87.22,87.19,87.22,286664.0,68.9814,68.9972,68.9735,68.9972,286664.0
2021-01-13 11:40:00,87.21,87.24,87.21,87.22,2142310.0,68.9893,69.013,68.9893,68.9972,2142310.0
2021-01-13 11:50:00,87.22,87.23,87.19,87.22,190770.0,68.9972,69.0051,68.9735,68.9972,190770.0
2021-01-13 12:00:00,87.22,87.22,87.19,87.19,244367.0,68.9972,68.9972,68.9735,68.9735,244367.0
2021-01-13 12:10:00,87.19,87.2,87.18,87.19,201115.0,68.9735,68.9814,68.9656,68.9735,201115.0
2021-01-13 12:20:00,87.19,87.22,87.18,87.21,764771.0,68.9735,68.9972,68.9656,68.9893,764771.0
2021-01-13 12:30:00,87.21,87.23,87.19,87.23,477412.0,68.9893,69.0051,68.9735,69.0051,477412.0
2021-01-13 12:40:00,87.23,87.23,87.21,87.23,710003.0,69.0051,69.0051,68.9893,69.0051,710003.0
2021-01-13 12:50:00,87.23,87.25,87.22,87.23,287409.0,69.0051,69.0209,68.9972,69.0051,287409.0
2021-01-13 13:00:00,87.23,87.25,87.22,87.25,202211.0,69.0051,69.0209,68.9972,69.0209,202211.0
2021-01-13 13:10:00,87.25,87.29,87.24,87.29,540596.0,69.0209,69.0526,69.013,69.0526,540596.0
2021-01-13 13:20:00,87.29,87.3,87.27,87.28,166186.0,69.0526,69.0605,69.0368,69.0447,166186.0
2021-01-13 13:30:00,87.28,87.28,87.26,87.27,365915.0,69.0447,69.0447,69.0289,69.0368,365915.0
2021-01-13 13:40:00,87.26,87.27,87.24,87.26,527274.0,69.0289,69.0368,69.013,69.0289,527274.0
2021-01-13 13:50:00,87.26,87.26,87.25,87.26,137474.0,69.0289,69.0289,69.0209,69.0289,137474.0
2021-01-13 14:00:00,87.26,87.31,87.23,87.31,815620.0,69.0289,69.0684,69.0051,69.0684,815620.0
2021-01-13 14:10:00,87.31,87.31,87.29,87.3,291994.0,69.0684,69.0684,69.0526,69.0605,291994.0
2021-01-13 14:20:00,87.31,87.31,87.26,87.27,1069860.0,69.0684,69.0684,69.0289,69.0368,1069860.0
2021-01-13 14:30:00,87.27,87.29,87.23,87.23,636444.0,69.0368,69.0526,69.0051,69.0051,636444.0
2021-01-13 14:40:00,87.23,87.24,87.21,87.22,292647.0,69.0051,69.013,68.9893,68.9972,292647.0
2021-01-13 14:50:00,87.22,87.23,87.2,87.23,272036.0,68.9972,69.0051,68.9814,69.0051,272036.0
2021-01-13 15:00:00,87.23,87.24,87.2,87.2,334054.0,69.0051,69.013,68.9814,68.9814,334054.0
2021-01-13 15:10:00,87.2,87.22,87.19,87.2,373155.0,68.9814,68.9972,68.9735,68.9814,373155.0
2021-01-13 15:20:00,87.2,87.22,87.18,87.19,538042.0,68.9814,68.9972,68.9656,68.9735,538042.0
2021-01-13 15:30:00,87.18,87.22,87.18,87.2,599438.0,68.9656,68.9972,68.9656,68.9814,599438.0
2021-01-13 15:40:00,87.2,87.26,87.2,87.26,651444.0,68.9814,69.0289,68.9814,69.0289,651444.0
2021-01-13 15:50:00,87.25,87.29,87.24,87.26,1576871.0,69.0209,69.0526,69.013,69.0289,1576871.0
2021-01-14 09:30:00,87.27,87.32,87.25,87.25,303410.0,69.0368,69.0763,69.0209,69.0209,303410.0
2021-01-14 09:40:00,87.25,87.26,87.22,87.23,457193.0,69.0209,69.0289,68.9972,69.0051,457193.0
2021-01-14 09:50:00,87.24,87.27,87.22,87.24,1010485.0,69.013,69.0368,68.9972,69.013,1010485.0
2021-01-14 10:00:00,87.24,87.29,87.24,87.29,1078798.0,69.013,69.0526,69.013,69.0526,1078798.0
2021-01-14 10:10:00,87.29,87.29,87.25,87.29,1170074.0,69.0526,69.0526,69.0209,69.0526,1170074.0
2021-01-14 10:20:00,87.29,87.29,87.23,87.24,709154.0,69.0526,69.0526,69.0051,69.013,709154.0
2021-01-14 10:30:00,87.24,87.25,87.24,87.25,261848.0,69.013,69.0209,69.013,69.0209,261848.0
2021-01-14 10:40:00,87.25,87.27,87.24,87.26,749440.0,69.0209,69.0368,69.013,69.0289,749440.0
2021-01-14 10:50:00,87.26,87.26,87.24,87.24,151403.0,69.0289,69.0289,69.013,69.013,151403.0
2021-01-14 11:00:00,87.25,87.26,87.24,87.25,170915.0,69.0209,69.0289,69.013,69.0209,170915.0
2021-01-14 11:10:00,87.25,87.28,87.24,87.28,300174.0,69.0209,69.0447,69.013,69.0447,300174.0
2021-01-14 11:20:00,87.28,87.29,87.25,87.27,915039.0,69.0447,69.0526,69.0209,69.0368,915039.0
2021-01-14 11:30:00,87.26,87.28,87.25,87.27,781722.0,69.0289,69.0447,69.0209,69.0368,781722.0
2021-01-14 11:40:00,87.27,87.29,87.27,87.29,332551.0,69.0368,69.0526,69.0368,69.0526,332551.0
2021-01-14 11:50:00,87.28,87.29,87.25,87.27,609683.0,69.0447,69.0526,69.0209,69.0368,609683.0
2021-01-14 12:00:00,87.27,87.3,87.26,87.3,330025.0,69.0368,69.0605,69.0289,69.0605,330025.0
2021-01-14 12:10:00,87.29,87.3,87.27,87.28,201635.0,69.0526,69.0605,69.0368,69.0447,201635.0
2021-01-14 12:20:00,87.28,87.29,87.27,87.27,129773.0,69.0447,69.0526,69.0368,69.0368,129773.0
2021-01-14 12:30:00,87.28,87.28,87.26,87.26,210947.0,69.0447,69.0447,69.0289,69.0289,210947.0
2021-01-14 12:40:00,87.27,87.27,87.22,87.26,635105.0,69.0368,69.0368,68.9972,69.0289,635105.0
2021-01-14 12:50:00,87.27,87.34,87.26,87.31,305755.0,69.0368,69.0921,69.0289,69.0684,305755.0
2021-01-14 13:00:00,87.32,87.38,87.32,87.37,631547.0,69.0763,69.1238,69.0763,69.1159,631547.0
2021-01-14 13:10:00,87.36,87.37,87.31,87.33,566934.0,69.108,69.1159,69.0684,69.0842,566934.0
2021-01-14 13:20:00,87.33,87.34,87.3,87.32,589036.0,69.0842,69.0921,69.0605,69.0763,589036.0
2021-01-14 13:30:00,87.32,87.35,87.31,87.35,389848.0,69.0763,69.1001,69.0684,69.1001,389848.0
2021-01-14 13:40:00,87.34,87.36,87.34,87.36,853735.0,69.0921,69.108,69.0921,69.108,853735.0
2021-01-14 13:50:00,87.36,87.37,87.32,87.32,854469.0,69.108,69.1159,69.0763,69.0763,854469.0
2021-01-14 14:00:00,87.32,87.35,87.32,87.33,92520.0,69.0763,69.1001,69.0763,69.0842,92520.0
2021-01-14 14:10:00,87.33,87.34,87.29,87.32,571677.0,69.0842,69.0921,69.0526,69.0763,571677.0
2021-01-14 14:20:00,87.32,87.33,87.3,87.31,209680.0,69.0763,69.0842,69.0605,69.0684,209680.0
2021-01-14 14:30:00,87.32,87.32,87.28,87.29,520559.0,69.0763,69.0763,69.0447,69.0526,520559.0
2021-01-14 14:40:00,87.29,87.29,87.28,87.29,136223.0,69.0526,69.0526,69.0447,69.0526,136223.0
2021-01-14 14:50:00,87.29,87.32,87.28,87.31,851830.0,69.0526,69.0763,69.0447,69.0684,851830.0
2021-01-14 15:00:00,87.31,87.33,87.28,87.29,451657.0,69.0684,69.0842,69.0447,69.0526,451657.0
2021-01-14 15:10:00,87.28,87.29,87.23,87.23,344689.0,69.0447,69.0526,69.0051,69.0051,344689.0
2021-01-14 15:20:00,87.23,87.27,87.22,87.25,542115.0,69.0051,69.0368,68.9972,69.0209,542115.0
2021-01-14 15:30:00,87.24,87.29,87.23,87.27,205226.0,69.013,69.0526,69.0051,69.0368,205226.0
2021-01-14 15:40:00,87.28,87.28,87.24,87.25,415618.0,69.0447,69.0447,69.013,69.0209,415618.0
2021-01-14 15:50:00,87.25,87.27,87.22,87.23,1551729.0,69.0209,69.0368,68.9972,69.0051,1551729.0
2021-01-15 09:30:00,87.14,87.19,87.1,87.13,1272946.0,68.9339,68.9735,68.9023,68.926,1272946.0
2021-01-15 09:40:00,87.13,87.21,87.12,87.21,1143101.0,68.926,68.9893,68.9181,68.9893,1143101.0
2021-01-15 09:50:00,87.2,87.24,87.2,87.23,678500.0,68.9814,69.013,68.9814,69.0051,678500.0
2021-01-15 10:00:00,87.23,87.24,87.13,87.14,1413091.0,69.0051,69.013,68.926,68.9339,1413091.0
2021-01-15 10:10:00,87.14,87.18,87.1,87.11,468996.0,68.9339,68.9656,68.9023,68.9102,468996.0
2021-01-15 10:20:00,87.11,87.11,87.05,87.09,1016133.0,68.9102,68.9102,68.8627,68.8944,1016133.0
2021-01-15 10:30:00,87.09,87.14,87.08,87.14,581525.0,68.8944,68.9339,68.8865,68.9339,581525.0
2021-01-15 10:40:00,87.14,87.17,87.12,87.14,253767.0,68.9339,68.9577,68.9181,68.9339,253767.0
2021-01-15 10:50:00,87.14,87.18,87.13,87.15,245756.0,68.9339,68.9656,68.926,68.9418,245756.0
2021-01-15 11:00:00,87.16,87.16,87.11,87.13,429687.0,68.9497,68.9497,68.9102,68.926,429687.0
2021-01-15 11:10:00,87.13,87.18,87.12,87.18,205179.0,68.926,68.9656,68.9181,68.9656,205179.0
2021-01-15 11:20:00,87.18,87.22,87.18,87.22,571994.0,68.9656,68.9972,68.9656,68.9972,571994.0
2021-01-15 11:30:00,87.22,87.22,87.17,87.2,575114.0,68.9972,68.9972,68.9577,68.9814,575114.0
2021-01-15 11:40:00,87.2,87.21,87.16,87.17,580236.0,68.9814,68.9893,68.9497,68.9577,580236.0
2021-01-15 11:50:00,87.18,87.19,87.15,87.19,193880.0,68.9656,68.9735,68.9418,68.9735,193880.0
2021-01-15 12:00:00,87.19,87.21,87.16,87.17,289646.0,68.9735,68.9893,68.9497,68.9577,289646.0
2021-01-15 12:10:00,87.17,87.2,87.15,87.2,525395.0,68.9577,68.9814,68.9418,68.9814,525395.0
2021-01-15 12:20:00,87.2,87.2,87.17,87.2,111625.0,68.9814,68.9814,68.9577,68.9814,111625.0
2021-01-15 12:30:00,87.2,87.21,87.18,87.2,132873.0,68.9814,68.9893,68.9656,68.9814,132873.0
2021-01-15 12:40:00,87.2,87.21,87.18,87.2,537534.0,68.9814,68.9893,68.9656,68.9814,537534.0
2021-01-15 12:50:00,87.2,87.22,87.19,87.2,70219.0,68.9814,68.9972,68.9735,68.9814,70219.0
2021-01-15 13:00:00,87.2,87.22,87.18,87.22,931723.0,68.9814,68.9972,68.9656,68.9972,931723.0
2021-01-15 13:10:00,87.21,87.27,87.21,87.27,173169.0,68.9893,69.0368,68.9893,69.0368,173169.0
2021-01-15 13:20:00,87.26,87.27,87.19,87.2,770330.0,69.0289,69.0368,68.9735,68.9814,770330.0
2021-01-15 13:30:00,87.2,87.22,87.17,87.22,566689.0,68.9814,68.9972,68.9577,68.9972,566689.0
2021-01-15 13:40:00,87.21,87.22,87.2,87.22,257932.0,68.9893,68.9972,68.9814,68.9972,257932.0
2021-01-15 13:50:00,87.21,87.23,87.2,87.22,225573.0,68.9893,69.0051,68.9814,68.9972,225573.0
2021-01-15 14:00:00,87.22,87.23,87.19,87.2,645788.0,68.9972,69.0051,68.9735,68.9814,645788.0
2021-01-15 14:10:00,87.19,87.22,87.18,87.22,160528.0,68.9735,68.9972,68.9656,68.9972,160528.0
2021-01-15 14:20:00,87.22,87.22,87.18,87.2,282810.0,68.9972,68.9972,68.9656,68.9814,282810.0
2021-01-15 14:30:00,87.2,87.24,87.19,87.22,226110.0,68.9814,69.013,68.9735,68.9972,226110.0
2021-01-15 14:40:00,87.22,87.24,87.2,87.22,335397.0,68.9972,69.013,68.9814,68.9972,335397.0
2021-01-15 14:50:00,87.23,87.23,87.2,87.2,879986.0,69.0051,69.0051,68.9814,68.9814,879986.0
2021-01-15 15:00:00,87.21,87.21,87.17,87.18,1435158.0,68.9893,68.9893,68.9577,68.9656,1435158.0
2021-01-15 15:10:00,87.18,87.22,87.18,87.22,311970.0,68.9656,68.9972,68.9656,68.9972,311970.0
2021-01-15 15:20:00,87.21,87.22,87.19,87.2,400795.0,68.9893,68.9972,68.9735,68.9814,400795.0
2021-01-15 15:30:00,87.2,87.2,87.16,87.19,754015.0,68.9814,68.9814,68.9497,68.9735,754015.0
2021-01-15 15:40:00,87.19,87.19,87.14,87.16,1722921.0,68.9735,68.9735,68.9339,68.9497,1722921.0
2021-01-15 15:50:00,87.16,87.16,87.07,87.1,4180429.0,68.9497,68.9497,68.8786,68.9023,4180429.0
2021-01-19 09:30:00,87.35,87.38,87.29,87.3,1988888.0,69.1001,69.1238,69.0526,69.0605,1988888.0
2021-01-19 09:40:00,87.29,87.3,87.2,87.2,645854.0,69.0526,69.0605,68.9814,68.9814,645854.0
2021-01-19 09:50:00,87.2,87.21,87.16,87.2,700325.0,68.9814,68.9893,68.9497,68.9814,700325.0
2021-01-19 10:00:00,87.2,87.21,87.14,87.19,1878302.0,68.9814,68.9893,68.9339,68.9735,1878302.0
2021-01-19 10:10:00,87.19,87.21,87.16,87.18,482314.0,68.9735,68.9893,68.9497,68.9656,482314.0
2021-01-19 10:20:00,87.19,87.22,87.16,87.21,1134103.0,68.9735,68.9972,68.9497,68.9893,1134103.0
2021-01-19 10:30:00,87.21,87.24,87.2,87.22,203765.0,68.9893,69.013,68.9814,68.9972,203765.0
2021-01-19 10:40:00,87.22,87.27,87.2,87.27,413037.0,68.9972,69.0368,68.9814,69.0368,413037.0
2021-01-19 10:50:00,87.27,87.27,87.24,87.25,262397.0,69.0368,69.0368,69.013,69.0209,262397.0
2021-01-19 11:00:00,87.25,87.27,87.22,87.24,633172.0,69.0209,69.0368,68.9972,69.013,633172.0
2021-01-19 11:10:00,87.24,87.25,87.21,87.21,444117.0,69.013,69.0209,68.9893,68.9893,444117.0
2021-01-19 11:20:00,87.22,87.25,87.21,87.25,274575.0,68.9972,69.0209,68.9893,69.0209,274575.0
2021-01-19 11:30:00,87.24,87.25,87.23,87.25,134486.0,69.013,69.0209,69.0051,69.0209,134486.0
2021-01-19 11:40:00,87.25,87.27,87.23,87.27,292411.0,69.0209,69.0368,69.0051,69.0368,292411.0
2021-01-19 11:50:00,87.26,87.27,87.25,87.27,496483.0,69.0289,69.0368,69.0209,69.0368,496483.0
2021-01-19 12:00:00,87.26,87.27,87.26,87.27,119702.0,69.0289,69.0368,69.0289,69.0368,119702.0
2021-01-19 12:10:00,87.27,87.28,87.26,87.27,441445.0,69.0368,69.0447,69.0289,69.0368,441445.0
2021-01-19 12:20:00,87.27,87.27,87.26,87.27,235836.0,69.0368,69.0368,69.0289,69.0368,235836.0
2021-01-19 12:30:00,87.27,87.27,87.24,87.25,741996.0,69.0368,69.0368,69.013,69.0209,741996.0
2021-01-19 12:40:00,87.26,87.29,87.25,87.28,537495.0,69.0289,69.0526,69.0209,69.0447,537495.0
2021-01-19 12:50:00,87.28,87.29,87.27,87.29,167146.0,69.0447,69.0526,69.0368,69.0526,167146.0
2021-01-19 13:00:00,87.29,87.29,87.28,87.29,71226.0,69.0526,69.0526,69.0447,69.0526,71226.0
2021-01-19 13:10:00,87.28,87.3,87.27,87.27,327406.0,69.0447,69.0605,69.0368,69.0368,327406.0
2021-01-19 13:20:00,87.27,87.29,87.27,87.28,390381.0,69.0368,69.0526,69.0368,69.0447,390381.0
2021-01-19 13:30:00,87.28,87.29,87.27,87.29,98525.0,69.0447,69.0526,69.0368,69.0526,98525.0
2021-01-19 13:40:00,87.29,87.31,87.28,87.31,282438.0,69.0526,69.0684,69.0447,69.0684,282438.0
2021-01-19 13:50:00,87.31,87.35,87.3,87.33,493428.0,69.0684,69.1001,69.0605,69.0842,493428.0
2021-01-19 14:00:00,87.34,87.34,87.33,87.34,358267.0,69.0921,69.0921,69.0842,69.0921,358267.0
2021-01-19 14:10:00,87.34,87.37,87.33,87.36,510186.0,69.0921,69.1159,69.0842,69.108,510186.0
2021-01-19 14:20:00,87.36,87.36,87.34,87.35,219904.0,69.108,69.108,69.0921,69.1001,219904.0
2021-01-19 14:30:00,87.35,87.35,87.34,87.34,173350.0,69.1001,69.1001,69.0921,69.0921,173350.0
2021-01-19 14:40:00,87.34,87.35,87.32,87.32,452964.0,69.0921,69.1001,69.0763,69.0763,452964.0
2021-01-19 14:50:00,87.32,87.33,87.31,87.31,509447.0,69.0763,69.0842,69.0684,69.0684,509447.0
2021-01-19 15:00:00,87.31,87.34,87.31,87.34,323602.0,69.0684,69.0921,69.0684,69.0921,323602.0
2021-01-19 15:10:00,87.34,87.36,87.33,87.34,566868.0,69.0921,69.108,69.0842,69.0921,566868.0
2021-01-19 15:20:00,87.34,87.35,87.32,87.33,341955.0,69.0921,69.1001,69.0763,69.0842,341955.0
2021-01-19 15:30:00,87.33,87.35,87.3,87.31,898755.0,69.0842,69.1001,69.0605,69.0684,898755.0
2021-01-19 15:40:00,87.31,87.33,87.31,87.32,469095.0,69.0684,69.0842,69.0684,69.0763,469095.0
2021-01-19 15:50:00,87.33,87.34,87.32,87.34,1586391.0,69.0842,69.0921,69.0763,69.0921,1586391.0
2021-01-20 09:30:00,87.62,87.62,87.52,87.56,849108.0,69.3136,69.3136,69.2345,69.2662,849108.0
2021-01-20 09:40:00,87.56,87.58,87.54,87.55,931293.0,69.2662,69.282,69.2504,69.2583,931293.0
2021-01-20 09:50:00,87.55,87.55,87.52,87.53,443607.0,69.2583,69.2583,69.2345,69.2424,443607.0
2021-01-20 10:00:00,87.53,87.57,87.52,87.56,915010.0,69.2424,69.2741,69.2345,69.2662,915010.0
2021-01-20 10:10:00,87.57,87.6,87.55,87.58,749486.0,69.2741,69.2978,69.2583,69.282,749486.0
2021-01-20 10:20:00,87.58,87.59,87.53,87.54,601900.0,69.282,69.2899,69.2424,69.2504,601900.0
2021-01-20 10:30:00,87.54,87.54,87.51,87.52,458720.0,69.2504,69.2504,69.2266,69.2345,458720.0
2021-01-20 10:40:00,87.52,87.53,87.51,87.52,313556.0,69.2345,69.2424,69.2266,69.2345,313556.0
2021-01-20 10:50:00,87.52,87.53,87.45,87.45,447243.0,69.2345,69.2424,69.1792,69.1792,447243.0
2021-01-20 11:00:00,87.45,87.46,87.43,87.44,407018.0,69.1792,69.1871,69.1633,69.1712,407018.0
2021-01-20 11:10:00,87.44,87.47,87.42,87.47,228739.0,69.1712,69.195,69.1554,69.195,228739.0
2021-01-20 11:20:00,87.47,87.47,87.42,87.44,386174.0,69.195,69.195,69.1554,69.1712,386174.0
2021-01-20 11:30:00,87.44,87.47,87.42,87.44,277374.0,69.1712,69.195,69.1554,69.1712,277374.0
2021-01-20 11:40:00,87.43,87.46,87.43,87.45,195846.0,69.1633,69.1871,69.1633,69.1792,195846.0
2021-01-20 11:50:00,87.45,87.46,87.42,87.45,365792.0,69.1792,69.1871,69.1554,69.1792,365792.0
2021-01-20 12:00:00,87.45,87.48,87.45,87.45,215981.0,69.1792,69.2029,69.1792,69.1792,215981.0
2021-01-20 12:10:00,87.46,87.47,87.45,87.47,74503.0,69.1871,69.195,69.1792,69.195,74503.0
2021-01-20 12:20:00,87.47,87.48,87.44,87.45,489212.0,69.195,69.2029,69.1712,69.1792,489212.0
2021-01-20 12:30:00,87.45,87.46,87.44,87.45,216591.0,69.1792,69.1871,69.1712,69.1792,216591.0
2021-01-20 12:40:00,87.45,87.45,87.44,87.45,125822.0,69.1792,69.1792,69.1712,69.1792,125822.0
2021-01-20 12:50:00,87.45,87.46,87.43,87.44,385290.0,69.1792,69.1871,69.1633,69.1712,385290.0
2021-01-20 13:00:00,87.44,87.46,87.43,87.45,327290.0,69.1712,69.1871,69.1633,69.1792,327290.0
2021-01-20 13:10:00,87.45,87.46,87.4,87.42,274177.0,69.1792,69.1871,69.1396,69.1554,274177.0
2021-01-20 13:20:00,87.42,87.44,87.4,87.43,754881.0,69.1554,69.1712,69.1396,69.1633,754881.0
2021-01-20 13:30:00,87.43,87.44,87.39,87.4,235940.0,69.1633,69.1712,69.1317,69.1396,235940.0
2021-01-20 13:40:00,87.4,87.4,87.37,87.38,387263.0,69.1396,69.1396,69.1159,69.1238,387263.0
2021-01-20 13:50:00,87.38,87.4,87.37,87.4,104873.0,69.1238,69.1396,69.1159,69.1396,104873.0
2021-01-20 14:00:00,87.4,87.41,87.39,87.4,264613.0,69.1396,69.1475,69.1317,69.1396,264613.0
2021-01-20 14:10:00,87.4,87.4,87.38,87.39,228236.0,69.1396,69.1396,69.1238,69.1317,228236.0
2021-01-20 14:20:00,87.39,87.43,87.37,87.42,298385.0,69.1317,69.1633,69.1159,69.1554,298385.0
2021-01-20 14:30:00,87.42,87.48,87.42,87.48,286697.0,69.1554,69.2029,69.1554,69.2029,286697.0
2021-01-20 14:40:00,87.48,87.49,87.46,87.47,452972.0,69.2029,69.2108,69.1871,69.195,452972.0
2021-01-20 14:50:00,87.46,87.47,87.44,87.46,443008.0,69.1871,69.195,69.1712,69.1871,443008.0
2021-01-20 15:00:00,87.46,87.48,87.45,87.48,349900.0,69.1871,69.2029,69.1792,69.2029,349900.0
2021-01-20 15:10:00,87.48,87.49,87.46,87.48,441634.0,69.2029,69.2108,69.1871,69.2029,441634.0
2021-01-20 15:20:00,87.48,87.49,87.47,87.47,327040.0,69.2029,69.2108,69.195,69.195,327040.0
2021-01-20 15:30:00,87.47,87.49,87.45,87.45,1097331.0,69.195,69.2108,69.1792,69.1792,1097331.0
2021-01-20 15:40:00,87.45,87.47,87.44,87.45,941305.0,69.1792,69.195,69.1712,69.1792,941305.0
2021-01-20 15:50:00,87.44,87.52,87.44,87.5,1967193.0,69.1712,69.2345,69.1712,69.2187,1967193.0
2021-01-21 09:30:00,87.47,87.5,87.41,87.42,983890.0,69.195,69.2187,69.1475,69.1554,983890.0
2021-01-21 09:40:00,87.42,87.45,87.38,87.42,862463.0,69.1554,69.1792,69.1238,69.1554,862463.0
2021-01-21 09:50:00,87.42,87.43,87.39,87.4,693901.0,69.1554,69.1633,69.1317,69.1396,693901.0
2021-01-21 10:00:00,87.4,87.42,87.39,87.41,548375.0,69.1396,69.1554,69.1317,69.1475,548375.0
2021-01-21 10:10:00,87.41,87.47,87.4,87.44,611026.0,69.1475,69.195,69.1396,69.1712,611026.0
2021-01-21 10:20:00,87.44,87.44,87.42,87.43,474630.0,69.1712,69.1712,69.1554,69.1633,474630.0
2021-01-21 10:30:00,87.44,87.44,87.4,87.42,777776.0,69.1712,69.1712,69.1396,69.1554,777776.0
2021-01-21 10:40:00,87.42,87.43,87.4,87.43,561332.0,69.1554,69.1633,69.1396,69.1633,561332.0
2021-01-21 10:50:00,87.43,87.44,87.39,87.43,604847.0,69.1633,69.1712,69.1317,69.1633,604847.0
2021-01-21 11:00:00,87.43,87.44,87.39,87.41,464971.0,69.1633,69.1712,69.1317,69.1475,464971.0
2021-01-21 11:10:00,87.41,87.42,87.39,87.41,315370.0,69.1475,69.1554,69.1317,69.1475,315370.0
2021-01-21 11:20:00,87.41,87.45,87.4,87.44,601707.0,69.1475,69.1792,69.1396,69.1712,601707.0
2021-01-21 11:30:00,87.44,87.44,87.41,87.42,665659.0,69.1712,69.1712,69.1475,69.1554,665659.0
2021-01-21 11:40:00,87.42,87.46,87.42,87.45,433711.0,69.1554,69.1871,69.1554,69.1792,433711.0
2021-01-21 11:50:00,87.45,87.47,87.45,87.46,407417.0,69.1792,69.195,69.1792,69.1871,407417.0
2021-01-21 12:00:00,87.47,87.48,87.46,87.48,398354.0,69.195,69.2029,69.1871,69.2029,398354.0
2021-01-21 12:10:00,87.48,87.48,87.43,87.43,399260.0,69.2029,69.2029,69.1633,69.1633,399260.0
2021-01-21 12:20:00,87.44,87.44,87.42,87.42,126856.0,69.1712,69.1712,69.1554,69.1554,126856.0
2021-01-21 12:30:00,87.42,87.43,87.42,87.42,181667.0,69.1554,69.1633,69.1554,69.1554,181667.0
2021-01-21 12:40:00,87.42,87.44,87.42,87.44,534603.0,69.1554,69.1712,69.1554,69.1712,534603.0
2021-01-21 12:50:00,87.43,87.44,87.42,87.44,189675.0,69.1633,69.1712,69.1554,69.1712,189675.0
2021-01-21 13:00:00,87.44,87.45,87.43,87.45,203181.0,69.1712,69.1792,69.1633,69.1792,203181.0
2021-01-21 13:10:00,87.45,87.47,87.44,87.47,229019.0,69.1792,69.195,69.1712,69.195,229019.0
2021-01-21 13:20:00,87.47,87.47,87.44,87.45,126894.0,69.195,69.195,69.1712,69.1792,126894.0
2021-01-21 13:30:00,87.46,87.47,87.45,87.47,142551.0,69.1871,69.195,69.1792,69.195,142551.0
2021-01-21 13:40:00,87.47,87.49,87.46,87.47,293351.0,69.195,69.2108,69.1871,69.195,293351.0
2021-01-21 13:50:00,87.47,87.48,87.46,87.48,90311.0,69.195,69.2029,69.1871,69.2029,90311.0
2021-01-21 14:00:00,87.47,87.51,87.47,87.51,271655.0,69.195,69.2266,69.195,69.2266,271655.0
2021-01-21 14:10:00,87.51,87.56,87.5,87.54,476236.0,69.2266,69.2662,69.2187,69.2504,476236.0
2021-01-21 14:20:00,87.54,87.54,87.53,87.54,111281.0,69.2504,69.2504,69.2424,69.2504,111281.0
2021-01-21 14:30:00,87.54,87.57,87.53,87.55,245969.0,69.2504,69.2741,69.2424,69.2583,245969.0
2021-01-21 14:40:00,87.54,87.55,87.53,87.53,98239.0,69.2504,69.2583,69.2424,69.2424,98239.0
2021-01-21 14:50:00,87.53,87.54,87.51,87.52,194478.0,69.2424,69.2504,69.2266,69.2345,194478.0
2021-01-21 15:00:00,87.52,87.52,87.5,87.51,162371.0,69.2345,69.2345,69.2187,69.2266,162371.0
2021-01-21 15:10:00,87.51,87.52,87.49,87.5,182633.0,69.2266,69.2345,69.2108,69.2187,182633.0
2021-01-21 15:20:00,87.5,87.51,87.49,87.51,296065.0,69.2187,69.2266,69.2108,69.2266,296065.0
2021-01-21 15:30:00,87.5,87.51,87.48,87.48,322243.0,69.2187,69.2266,69.2029,69.2029,322243.0
2021-01-21 15:40:00,87.48,87.49,87.48,87.48,381091.0,69.2029,69.2108,69.2029,69.2029,381091.0
2021-01-21 15:50:00,87.48,87.49,87.46,87.46,1814257.0,69.2029,69.2108,69.1871,69.1871,1814257.0
2021-01-22 09:30:00,87.28,87.3,87.23,87.24,1537212.0,69.0447,69.0605,69.0051,69.013,1537212.0
2021-01-22 09:40:00,87.24,87.28,87.18,87.28,2339892.0,69.013,69.0447,68.9656,69.0447,2339892.0
2021-01-22 09:50:00,87.28,87.3,87.24,87.29,578125.0,69.0447,69.0605,69.013,69.0526,578125.0
2021-01-22 10:00:00,87.3,87.35,87.29,87.34,513965.0,69.0605,69.1001,69.0526,69.0921,513965.0
2021-01-22 10:10:00,87.34,87.36,87.32,87.32,545551.0,69.0921,69.108,69.0763,69.0763,545551.0
2021-01-22 10:20:00,87.33,87.33,87.25,87.26,372495.0,69.0842,69.0842,69.0209,69.0289,372495.0
2021-01-22 10:30:00,87.26,87.27,87.24,87.27,309813.0,69.0289,69.0368,69.013,69.0368,309813.0
2021-01-22 10:40:00,87.27,87.29,87.24,87.26,227480.0,69.0368,69.0526,69.013,69.0289,227480.0
2021-01-22 10:50:00,87.26,87.3,87.25,87.29,477712.0,69.0289,69.0605,69.0209,69.0526,477712.0
2021-01-22 11:00:00,87.28,87.32,87.27,87.31,1044125.0,69.0447,69.0763,69.0368,69.0684,1044125.0
2021-01-22 11:10:00,87.31,87.34,87.29,87.31,254585.0,69.0684,69.0921,69.0526,69.0684,254585.0
2021-01-22 11:20:00,87.31,87.34,87.28,87.29,304261.0,69.0684,69.0921,69.0447,69.0526,304261.0
2021-01-22 11:30:00,87.29,87.31,87.28,87.3,564833.0,69.0526,69.0684,69.0447,69.0605,564833.0
2021-01-22 11:40:00,87.3,87.32,87.29,87.32,701537.0,69.0605,69.0763,69.0526,69.0763,701537.0
2021-01-22 11:50:00,87.32,87.37,87.32,87.37,200369.0,69.0763,69.1159,69.0763,69.1159,200369.0
2021-01-22 12:00:00,87.37,87.39,87.33,87.34,224802.0,69.1159,69.1317,69.0842,69.0921,224802.0
2021-01-22 12:10:00,87.34,87.36,87.33,87.34,206683.0,69.0921,69.108,69.0842,69.0921,206683.0
2021-01-22 12:20:00,87.34,87.38,87.33,87.35,331956.0,69.0921,69.1238,69.0842,69.1001,331956.0
2021-01-22 12:30:00,87.36,87.36,87.34,87.34,142914.0,69.108,69.108,69.0921,69.0921,142914.0
2021-01-22 12:40:00,87.34,87.37,87.34,87.36,17210.0,69.0921,69.1159,69.0921,69.108,17210.0
2021-01-22 12:50:00,87.37,87.38,87.36,87.36,57611.0,69.1159,69.1238,69.108,69.108,57611.0
2021-01-22 13:00:00,87.37,87.37,87.32,87.33,243676.0,69.1159,69.1159,69.0763,69.0842,243676.0
2021-01-22 13:10:00,87.32,87.33,87.3,87.31,440299.0,69.0763,69.0842,69.0605,69.0684,440299.0
2021-01-22 13:20:00,87.31,87.34,87.3,87.34,353718.0,69.0684,69.0921,69.0605,69.0921,353718.0
2021-01-22 13:30:00,87.33,87.35,87.32,87.34,65696.0,69.0842,69.1001,69.0763,69.0921,65696.0
2021-01-22 13:40:00,87.34,87.35,87.33,87.34,51835.0,69.0921,69.1001,69.0842,69.0921,51835.0
2021-01-22 13:50:00,87.34,87.34,87.31,87.32,412324.0,69.0921,69.0921,69.0684,69.0763,412324.0
2021-01-22 14:00:00,87.32,87.33,87.3,87.3,365111.0,69.0763,69.0842,69.0605,69.0605,365111.0
2021-01-22 14:10:00,87.31,87.31,87.28,87.3,730545.0,69.0684,69.0684,69.0447,69.0605,730545.0
2021-01-22 14:20:00,87.3,87.3,87.29,87.29,359273.0,69.0605,69.0605,69.0526,69.0526,359273.0
2021-01-22 14:30:00,87.29,87.3,87.29,87.3,100963.0,69.0526,69.0605,69.0526,69.0605,100963.0
2021-01-22 14:40:00,87.3,87.31,87.29,87.29,220328.0,69.0605,69.0684,69.0526,69.0526,220328.0
2021-01-22 14:50:00,87.29,87.31,87.29,87.3,598533.0,69.0526,69.0684,69.0526,69.0605,598533.0
2021-01-22 15:00:00,87.3,87.31,87.29,87.31,199106.0,69.0605,69.0684,69.0526,69.0684,199106.0
2021-01-22 15:10:00,87.31,87.31,87.28,87.28,2028461.0,69.0684,69.0684,69.0447,69.0447,2028461.0
2021-01-22 15:20:00,87.29,87.31,87.28,87.31,1470440.0,69.0526,69.0684,69.0447,69.0684,1470440.0
2021-01-22 15:30:00,87.31,87.31,87.29,87.29,156599.0,69.0684,69.0684,69.0526,69.0526,156599.0
2021-01-22 15:40:00,87.29,87.31,87.28,87.31,965928.0,69.0526,69.0684,69.0447,69.0684,965928.0
2021-01-22 15:50:00,87.31,87.31,87.28,87.3,1790928.0,69.0684,69.0684,69.0447,69.0605,1790928.0
2021-01-25 09:30:00,87.3,87.32,87.22,87.22,681883.0,69.0605,69.0763,68.9972,68.9972,681883.0
2021-01-25 09:40:00,87.22,87.25,87.2,87.21,292284.0,68.9972,69.0209,68.9814,68.9893,292284.0
2021-01-25 09:50:00,87.21,87.24,87.2,87.21,694202.0,68.9893,69.013,68.9814,68.9893,694202.0
2021-01-25 10:00:00,87.21,87.25,87.21,87.25,557536.0,68.9893,69.0209,68.9893,69.0209,557536.0
2021-01-25 10:10:00,87.24,87.25,87.22,87.24,894485.0,69.013,69.0209,68.9972,69.013,894485.0
2021-01-25 10:20:00,87.24,87.27,87.23,87.25,848980.0,69.013,69.0368,69.0051,69.0209,848980.0
2021-01-25 10:30:00,87.25,87.26,87.24,87.25,430810.0,69.0209,69.0289,69.013,69.0209,430810.0
2021-01-25 10:40:00,87.25,87.26,87.23,87.23,432325.0,69.0209,69.0289,69.0051,69.0051,432325.0
2021-01-25 10:50:00,87.23,87.24,87.19,87.19,1082312.0,69.0051,69.013,68.9735,68.9735,1082312.0
2021-01-25 11:00:00,87.19,87.19,87.03,87.07,2728330.0,68.9735,68.9735,68.8469,68.8786,2728330.0
2021-01-25 11:10:00,87.07,87.19,87.06,87.17,916933.0,68.8786,68.9735,68.8706,68.9577,916933.0
2021-01-25 11:20:00,87.17,87.18,87.13,87.14,374939.0,68.9577,68.9656,68.926,68.9339,374939.0
2021-01-25 11:30:00,87.14,87.17,87.11,87.17,488384.0,68.9339,68.9577,68.9102,68.9577,488384.0
2021-01-25 11:40:00,87.17,87.22,87.16,87.2,797010.0,68.9577,68.9972,68.9497,68.9814,797010.0
2021-01-25 11:50:00,87.2,87.23,87.2,87.22,265156.0,68.9814,69.0051,68.9814,68.9972,265156.0
2021-01-25 12:00:00,87.22,87.25,87.22,87.24,495710.0,68.9972,69.0209,68.9972,69.013,495710.0
2021-01-25 12:10:00,87.23,87.24,87.18,87.19,479810.0,69.0051,69.013,68.9656,68.9735,479810.0
2021-01-25 12:20:00,87.19,87.2,87.17,87.19,684701.0,68.9735,68.9814,68.9577,68.9735,684701.0
2021-01-25 12:30:00,87.18,87.24,87.18,87.21,314262.0,68.9656,69.013,68.9656,68.9893,314262.0
2021-01-25 12:40:00,87.22,87.25,87.21,87.23,186187.0,68.9972,69.0209,68.9893,69.0051,186187.0
2021-01-25 12:50:00,87.23,87.29,87.23,87.28,266376.0,69.0051,69.0526,69.0051,69.0447,266376.0
2021-01-25 13:00:00,87.28,87.3,87.26,87.29,1106874.0,69.0447,69.0605,69.0289,69.0526,1106874.0
2021-01-25 13:10:00,87.29,87.33,87.29,87.31,258806.0,69.0526,69.0842,69.0526,69.0684,258806.0
2021-01-25 13:20:00,87.31,87.33,87.25,87.27,1522325.0,69.0684,69.0842,69.0209,69.0368,1522325.0
2021-01-25 13:30:00,87.27,87.29,87.26,87.28,517401.0,69.0368,69.0526,69.0289,69.0447,517401.0
2021-01-25 13:40:00,87.28,87.28,87.26,87.26,616260.0,69.0447,69.0447,69.0289,69.0289,616260.0
2021-01-25 13:50:00,87.27,87.28,87.24,87.28,562081.0,69.0368,69.0447,69.013,69.0447,562081.0
2021-01-25 14:00:00,87.28,87.29,87.26,87.27,373019.0,69.0447,69.0526,69.0289,69.0368,373019.0
2021-01-25 14:10:00,87.27,87.32,87.25,87.3,758071.0,69.0368,69.0763,69.0209,69.0605,758071.0
2021-01-25 14:20:00,87.31,87.32,87.28,87.31,877651.0,69.0684,69.0763,69.0447,69.0684,877651.0
2021-01-25 14:30:00,87.3,87.31,87.27,87.27,331368.0,69.0605,69.0684,69.0368,69.0368,331368.0
2021-01-25 14:40:00,87.28,87.29,87.27,87.28,393655.0,69.0447,69.0526,69.0368,69.0447,393655.0
2021-01-25 14:50:00,87.29,87.29,87.26,87.28,250649.0,69.0526,69.0526,69.0289,69.0447,250649.0
2021-01-25 15:00:00,87.27,87.28,87.25,87.27,409922.0,69.0368,69.0447,69.0209,69.0368,409922.0
2021-01-25 15:10:00,87.27,87.27,87.21,87.25,457985.0,69.0368,69.0368,68.9893,69.0209,457985.0
2021-01-25 15:20:00,87.25,87.28,87.24,87.27,298806.0,69.0209,69.0447,69.013,69.0368,298806.0
2021-01-25 15:30:00,87.28,87.29,87.27,87.29,233483.0,69.0447,69.0526,69.0368,69.0526,233483.0
2021-01-25 15:40:00,87.28,87.33,87.28,87.33,887121.0,69.0447,69.0842,69.0447,69.0842,887121.0
2021-01-25 15:50:00,87.32,87.34,87.28,87.31,1883506.0,69.0763,69.0921,69.0447,69.0684,1883506.0
2021-01-26 09:30:00,87.29,87.3,87.26,87.27,549937.0,69.0526,69.0605,69.0289,69.0368,549937.0
2021-01-26 09:40:00,87.27,87.28,87.25,87.27,701726.0,69.0368,69.0447,69.0209,69.0368,701726.0
2021-01-26 09:50:00,87.26,87.27,87.24,87.26,433796.0,69.0289,69.0368,69.013,69.0289,433796.0
2021-01-26 10:00:00,87.26,87.28,87.2,87.26,8937286.0,69.0289,69.0447,68.9814,69.0289,8937286.0
2021-01-26 10:10:00,87.26,87.26,87.2,87.2,704410.0,69.0289,69.0289,68.9814,68.9814,704410.0
2021-01-26 10:20:00,87.2,87.26,87.2,87.25,741474.0,68.9814,69.0289,68.9814,69.0209,741474.0
2021-01-26 10:30:00,87.25,87.25,87.22,87.24,815303.0,69.0209,69.0209,68.9972,69.013,815303.0
2021-01-26 10:40:00,87.24,87.29,87.23,87.27,620419.0,69.013,69.0526,69.0051,69.0368,620419.0
2021-01-26 10:50:00,87.27,87.29,87.26,87.28,267376.0,69.0368,69.0526,69.0289,69.0447,267376.0
2021-01-26 11:00:00,87.28,87.32,87.27,87.29,766468.0,69.0447,69.0763,69.0368,69.0526,766468.0
2021-01-26 11:10:00,87.28,87.31,87.24,87.27,584473.0,69.0447,69.0684,69.013,69.0368,584473.0
2021-01-26 11:20:00,87.27,87.27,87.25,87.25,296254.0,69.0368,69.0368,69.0209,69.0209,296254.0
2021-01-26 11:30:00,87.25,87.27,87.24,87.26,392445.0,69.0209,69.0368,69.013,69.0289,392445.0
2021-01-26 11:40:00,87.26,87.26,87.21,87.22,536675.0,69.0289,69.0289,68.9893,68.9972,536675.0
2021-01-26 11:50:00,87.22,87.25,87.21,87.24,547691.0,68.9972,69.0209,68.9893,69.013,547691.0
2021-01-26 12:00:00,87.23,87.25,87.23,87.25,168458.0,69.0051,69.0209,69.0051,69.0209,168458.0
2021-01-26 12:10:00,87.25,87.26,87.24,87.26,243870.0,69.0209,69.0289,69.013,69.0289,243870.0
2021-01-26 12:20:00,87.26,87.26,87.25,87.25,90681.0,69.0289,69.0289,69.0209,69.0209,90681.0
2021-01-26 12:30:00,87.26,87.26,87.25,87.26,56704.0,69.0289,69.0289,69.0209,69.0289,56704.0
2021-01-26 12:40:00,87.26,87.26,87.23,87.25,371096.0,69.0289,69.0289,69.0051,69.0209,371096.0
2021-01-26 12:50:00,87.25,87.27,87.24,87.27,190790.0,69.0209,69.0368,69.013,69.0368,190790.0
2021-01-26 13:00:00,87.27,87.29,87.26,87.29,284852.0,69.0368,69.0526,69.0289,69.0526,284852.0
2021-01-26 13:10:00,87.29,87.31,87.28,87.3,246977.0,69.0526,69.0684,69.0447,69.0605,246977.0
2021-01-26 13:20:00,87.31,87.32,87.29,87.31,120729.0,69.0684,69.0763,69.0526,69.0684,120729.0
2021-01-26 13:30:00,87.31,87.32,87.31,87.31,64108.0,69.0684,69.0763,69.0684,69.0684,64108.0
2021-01-26 13:40:00,87.31,87.32,87.31,87.31,377409.0,69.0684,69.0763,69.0684,69.0684,377409.0
2021-01-26 13:50:00,87.31,87.33,87.3,87.3,776571.0,69.0684,69.0842,69.0605,69.0605,776571.0
2021-01-26 14:00:00,87.3,87.31,87.29,87.3,992090.0,69.0605,69.0684,69.0526,69.0605,992090.0
2021-01-26 14:10:00,87.3,87.31,87.28,87.28,882578.0,69.0605,69.0684,69.0447,69.0447,882578.0
2021-01-26 14:20:00,87.28,87.3,87.27,87.29,509285.0,69.0447,69.0605,69.0368,69.0526,509285.0
2021-01-26 14:30:00,87.29,87.3,87.26,87.27,462608.0,69.0526,69.0605,69.0289,69.0368,462608.0
2021-01-26 14:40:00,87.28,87.28,87.25,87.26,336145.0,69.0447,69.0447,69.0209,69.0289,336145.0
2021-01-26 14:50:00,87.26,87.27,87.25,87.27,284786.0,69.0289,69.0368,69.0209,69.0368,284786.0
2021-01-26 15:00:00,87.27,87.27,87.25,87.27,94992.0,69.0368,69.0368,69.0209,69.0368,94992.0
2021-01-26 15:10:00,87.27,87.27,87.24,87.26,1250772.0,69.0368,69.0368,69.013,69.0289,1250772.0
2021-01-26 15:20:00,87.26,87.3,87.25,87.29,544508.0,69.0289,69.0605,69.0209,69.0526,544508.0
2021-01-26 15:30:00,87.29,87.3,87.26,87.26,178276.0,69.0526,69.0605,69.0289,69.0289,178276.0
2021-01-26 15:40:00,87.26,87.28,87.24,87.24,325815.0,69.0289,69.0447,69.013,69.013,325815.0
2021-01-26 15:50:00,87.24,87.26,87.18,87.2,4884580.0,69.013,69.0289,68.9656,68.9814,4884580.0
2021-01-27 09:30:00,87.02,87.03,86.87,86.9,4612421.0,68.839,68.8469,68.7203,68.7441,4612421.0
2021-01-27 09:40:00,86.89,86.91,86.81,86.84,1697378.0,68.7362,68.752,68.6729,68.6966,1697378.0
2021-01-27 09:50:00,86.84,86.99,86.82,86.96,1425889.0,68.6966,68.8153,68.6808,68.7915,1425889.0
2021-01-27 10:00:00,86.97,87.05,86.95,87.01,1590254.0,68.7994,68.8627,68.7836,68.8311,1590254.0
2021-01-27 10:10:00,87.01,87.04,87.0,87.03,1018099.0,68.8311,68.8548,68.8232,68.8469,1018099.0
2021-01-27 10:20:00,87.03,87.09,87.02,87.06,497827.0,68.8469,68.8944,68.839,68.8706,497827.0
2021-01-27 10:30:00,87.06,87.09,87.03,87.04,1429435.0,68.8706,68.8944,68.8469,68.8548,1429435.0
2021-01-27 10:40:00,87.04,87.12,87.03,87.12,609474.0,68.8548,68.9181,68.8469,68.9181,609474.0
2021-01-27 10:50:00,87.11,87.18,87.08,87.16,1514173.0,68.9102,68.9656,68.8865,68.9497,1514173.0
2021-01-27 11:00:00,87.17,87.17,87.09,87.11,610471.0,68.9577,68.9577,68.8944,68.9102,610471.0
2021-01-27 11:10:00,87.11,87.11,87.06,87.08,958210.0,68.9102,68.9102,68.8706,68.8865,958210.0
2021-01-27 11:20:00,87.08,87.1,87.06,87.08,490173.0,68.8865,68.9023,68.8706,68.8865,490173.0
2021-01-27 11:30:00,87.08,87.09,87.04,87.05,338746.0,68.8865,68.8944,68.8548,68.8627,338746.0
2021-01-27 11:40:00,87.05,87.06,87.03,87.03,346755.0,68.8627,68.8706,68.8469,68.8469,346755.0
2021-01-27 11:50:00,87.04,87.04,87.0,87.0,369045.0,68.8548,68.8548,68.8232,68.8232,369045.0
2021-01-27 12:00:00,87.0,87.05,86.99,87.03,489214.0,68.8232,68.8627,68.8153,68.8469,489214.0
2021-01-27 12:10:00,87.02,87.1,87.02,87.09,412290.0,68.839,68.9023,68.839,68.8944,412290.0
2021-01-27 12:20:00,87.09,87.12,87.08,87.11,210241.0,68.8944,68.9181,68.8865,68.9102,210241.0
2021-01-27 12:30:00,87.11,87.14,87.07,87.13,242369.0,68.9102,68.9339,68.8786,68.926,242369.0
2021-01-27 12:40:00,87.13,87.19,87.12,87.17,570694.0,68.926,68.9735,68.9181,68.9577,570694.0
2021-01-27 12:50:00,87.17,87.19,87.14,87.19,1814073.0,68.9577,68.9735,68.9339,68.9735,1814073.0
2021-01-27 13:00:00,87.19,87.21,87.16,87.17,1062410.0,68.9735,68.9893,68.9497,68.9577,1062410.0
2021-01-27 13:10:00,87.17,87.18,87.13,87.14,816616.0,68.9577,68.9656,68.926,68.9339,816616.0
2021-01-27 13:20:00,87.15,87.18,87.12,87.17,344158.0,68.9418,68.9656,68.9181,68.9577,344158.0
2021-01-27 13:30:00,87.16,87.17,87.13,87.14,360281.0,68.9497,68.9577,68.926,68.9339,360281.0
2021-01-27 13:40:00,87.14,87.16,87.13,87.16,369474.0,68.9339,68.9497,68.926,68.9497,369474.0
2021-01-27 13:50:00,87.16,87.17,87.13,87.15,482282.0,68.9497,68.9577,68.926,68.9418,482282.0
2021-01-27 14:00:00,87.16,87.22,87.15,87.17,767896.0,68.9497,68.9972,68.9418,68.9577,767896.0
2021-01-27 14:10:00,87.17,87.17,87.13,87.13,1039171.0,68.9577,68.9577,68.926,68.926,1039171.0
2021-01-27 14:20:00,87.13,87.14,87.09,87.09,359575.0,68.926,68.9339,68.8944,68.8944,359575.0
2021-01-27 14:30:00,87.09,87.11,87.01,87.07,1123045.0,68.8944,68.9102,68.8311,68.8786,1123045.0
2021-01-27 14:40:00,87.07,87.12,87.04,87.04,1082930.0,68.8786,68.9181,68.8548,68.8548,1082930.0
2021-01-27 14:50:00,87.05,87.08,87.02,87.05,1094593.0,68.8627,68.8865,68.839,68.8627,1094593.0
2021-01-27 15:00:00,87.05,87.09,87.03,87.06,1367801.0,68.8627,68.8944,68.8469,68.8706,1367801.0
2021-01-27 15:10:00,87.07,87.1,87.06,87.08,977552.0,68.8786,68.9023,68.8706,68.8865,977552.0
2021-01-27 15:20:00,87.08,87.08,86.97,86.98,1068548.0,68.8865,68.8865,68.7994,68.8074,1068548.0
2021-01-27 15:30:00,86.98,87.02,86.9,86.94,1964365.0,68.8074,68.839,68.7441,68.7757,1964365.0
2021-01-27 15:40:00,86.93,87.0,86.93,86.96,2210586.0,68.7678,68.8232,68.7678,68.7915,2210586.0
2021-01-27 15:50:00,86.96,87.01,86.94,86.98,3956776.0,68.7915,68.8311,68.7757,68.8074,3956776.0
2021-01-28 09:30:00,87.16,87.22,87.14,87.17,1147411.0,68.9497,68.9972,68.9339,68.9577,1147411.0
2021-01-28 09:40:00,87.17,87.33,87.15,87.23,694817.0,68.9577,69.0842,68.9418,69.0051,694817.0
2021-01-28 09:50:00,87.23,87.29,87.21,87.21,1314990.0,69.0051,69.0526,68.9893,68.9893,1314990.0
2021-01-28 10:00:00,87.22,87.31,87.21,87.27,1770381.0,68.9972,69.0684,68.9893,69.0368,1770381.0
2021-01-28 10:10:00,87.27,87.4,87.26,87.38,1067486.0,69.0368,69.1396,69.0289,69.1238,1067486.0
2021-01-28 10:20:00,87.38,87.4,87.28,87.29,997844.0,69.1238,69.1396,69.0447,69.0526,997844.0
2021-01-28 10:30:00,87.29,87.33,87.26,87.31,1481772.0,69.0526,69.0842,69.0289,69.0684,1481772.0
2021-01-28 10:40:00,87.3,87.37,87.28,87.36,897724.0,69.0605,69.1159,69.0447,69.108,897724.0
2021-01-28 10:50:00,87.36,87.38,87.34,87.36,428784.0,69.108,69.1238,69.0921,69.108,428784.0
2021-01-28 11:00:00,87.36,87.42,87.35,87.42,612584.0,69.108,69.1554,69.1001,69.1554,612584.0
2021-01-28 11:10:00,87.42,87.47,87.38,87.39,1795952.0,69.1554,69.195,69.1238,69.1317,1795952.0
2021-01-28 11:20:00,87.39,87.4,87.36,87.38,287157.0,69.1317,69.1396,69.108,69.1238,287157.0
2021-01-28 11:30:00,87.39,87.43,87.36,87.39,803580.0,69.1317,69.1633,69.108,69.1317,803580.0
2021-01-28 11:40:00,87.39,87.41,87.38,87.4,477961.0,69.1317,69.1475,69.1238,69.1396,477961.0
2021-01-28 11:50:00,87.4,87.46,87.39,87.45,554606.0,69.1396,69.1871,69.1317,69.1792,554606.0
2021-01-28 12:00:00,87.45,87.49,87.44,87.47,439178.0,69.1792,69.2108,69.1712,69.195,439178.0
2021-01-28 12:10:00,87.48,87.48,87.4,87.42,781683.0,69.2029,69.2029,69.1396,69.1554,781683.0
2021-01-28 12:20:00,87.42,87.43,87.42,87.42,206313.0,69.1554,69.1633,69.1554,69.1554,206313.0
2021-01-28 12:30:00,87.42,87.44,87.42,87.43,225080.0,69.1554,69.1712,69.1554,69.1633,225080.0
2021-01-28 12:40:00,87.43,87.44,87.43,87.44,250921.0,69.1633,69.1712,69.1633,69.1712,250921.0
2021-01-28 12:50:00,87.44,87.44,87.4,87.41,679389.0,69.1712,69.1712,69.1396,69.1475,679389.0
2021-01-28 13:00:00,87.4,87.44,87.4,87.41,466874.0,69.1396,69.1712,69.1396,69.1475,466874.0
2021-01-28 13:10:00,87.41,87.41,87.36,87.37,662873.0,69.1475,69.1475,69.108,69.1159,662873.0
2021-01-28 13:20:00,87.37,87.4,87.36,87.36,528346.0,69.1159,69.1396,69.108,69.108,528346.0
2021-01-28 13:30:00,87.37,87.39,87.36,87.38,489120.0,69.1159,69.1317,69.108,69.1238,489120.0
2021-01-28 13:40:00,87.38,87.4,87.37,87.4,330342.0,69.1238,69.1396,69.1159,69.1396,330342.0
2021-01-28 13:50:00,87.4,87.41,87.37,87.37,1185439.0,69.1396,69.1475,69.1159,69.1159,1185439.0
2021-01-28 14:00:00,87.38,87.4,87.35,87.35,392301.0,69.1238,69.1396,69.1001,69.1001,392301.0
2021-01-28 14:10:00,87.34,87.36,87.3,87.31,598949.0,69.0921,69.108,69.0605,69.0684,598949.0
2021-01-28 14:20:00,87.31,87.31,87.28,87.29,325920.0,69.0684,69.0684,69.0447,69.0526,325920.0
2021-01-28 14:30:00,87.29,87.3,87.27,87.29,833816.0,69.0526,69.0605,69.0368,69.0526,833816.0
2021-01-28 14:40:00,87.29,87.3,87.26,87.3,541817.0,69.0526,69.0605,69.0289,69.0605,541817.0
2021-01-28 14:50:00,87.3,87.31,87.27,87.31,418317.0,69.0605,69.0684,69.0368,69.0684,418317.0
2021-01-28 15:00:00,87.31,87.31,87.27,87.29,254606.0,69.0684,69.0684,69.0368,69.0526,254606.0
2021-01-28 15:10:00,87.29,87.29,87.22,87.26,443252.0,69.0526,69.0526,68.9972,69.0289,443252.0
2021-01-28 15:20:00,87.25,87.27,87.22,87.23,450605.0,69.0209,69.0368,68.9972,69.0051,450605.0
2021-01-28 15:30:00,87.23,87.24,87.17,87.22,1253490.0,69.0051,69.013,68.9577,68.9972,1253490.0
2021-01-28 15:40:00,87.22,87.25,87.18,87.25,1985801.0,68.9972,69.0209,68.9656,69.0209,1985801.0
2021-01-28 15:50:00,87.25,87.26,87.18,87.19,3367178.0,69.0209,69.0289,68.9656,68.9735,3367178.0
2021-01-29 09:30:00,87.13,87.16,87.1,87.11,1584333.0,68.926,68.9497,68.9023,68.9102,1584333.0
2021-01-29 09:40:00,87.11,87.17,87.06,87.15,1431916.0,68.9102,68.9577,68.8706,68.9418,1431916.0
2021-01-29 09:50:00,87.14,87.28,87.11,87.28,1463957.0,68.9339,69.0447,68.9102,69.0447,1463957.0
2021-01-29 10:00:00,87.28,87.31,87.22,87.31,522500.0,69.0447,69.0684,68.9972,69.0684,522500.0
2021-01-29 10:10:00,87.3,87.34,87.28,87.29,555064.0,69.0605,69.0921,69.0447,69.0526,555064.0
2021-01-29 10:20:00,87.29,87.35,87.29,87.34,1128407.0,69.0526,69.1001,69.0526,69.0921,1128407.0
2021-01-29 10:30:00,87.34,87.36,87.29,87.29,659557.0,69.0921,69.108,69.0526,69.0526,659557.0
2021-01-29 10:40:00,87.3,87.35,87.29,87.34,1154298.0,69.0605,69.1001,69.0526,69.0921,1154298.0
2021-01-29 10:50:00,87.34,87.37,87.34,87.36,328184.0,69.0921,69.1159,69.0921,69.108,328184.0
2021-01-29 11:00:00,87.36,87.37,87.29,87.3,400029.0,69.108,69.1159,69.0526,69.0605,400029.0
2021-01-29 11:10:00,87.3,87.31,87.25,87.26,605134.0,69.0605,69.0684,69.0209,69.0289,605134.0
2021-01-29 11:20:00,87.26,87.27,87.19,87.21,1144661.0,69.0289,69.0368,68.9735,68.9893,1144661.0
2021-01-29 11:30:00,87.2,87.25,87.19,87.23,953310.0,68.9814,69.0209,68.9735,69.0051,953310.0
2021-01-29 11:40:00,87.23,87.25,87.21,87.23,834582.0,69.0051,69.0209,68.9893,69.0051,834582.0
2021-01-29 11:50:00,87.23,87.23,87.19,87.2,437189.0,69.0051,69.0051,68.9735,68.9814,437189.0
2021-01-29 12:00:00,87.2,87.21,87.18,87.2,189953.0,68.9814,68.9893,68.9656,68.9814,189953.0
2021-01-29 12:10:00,87.2,87.22,87.09,87.14,1500540.0,68.9814,68.9972,68.8944,68.9339,1500540.0
2021-01-29 12:20:00,87.14,87.15,87.09,87.11,300810.0,68.9339,68.9418,68.8944,68.9102,300810.0
2021-01-29 12:30:00,87.11,87.14,87.04,87.05,587781.0,68.9102,68.9339,68.8548,68.8627,587781.0
2021-01-29 12:40:00,87.06,87.09,86.98,86.99,1010484.0,68.8706,68.8944,68.8074,68.8153,1010484.0
2021-01-29 12:50:00,86.99,87.1,86.99,87.02,247926.0,68.8153,68.9023,68.8153,68.839,247926.0
2021-01-29 13:00:00,87.02,87.07,86.98,87.04,1083207.0,68.839,68.8786,68.8074,68.8548,1083207.0
2021-01-29 13:10:00,87.05,87.07,86.97,86.98,356247.0,68.8627,68.8786,68.7994,68.8074,356247.0
2021-01-29 13:20:00,86.98,87.1,86.98,87.09,360753.0,68.8074,68.9023,68.8074,68.8944,360753.0
2021-01-29 13:30:00,87.09,87.11,87.06,87.09,416904.0,68.8944,68.9102,68.8706,68.8944,416904.0
2021-01-29 13:40:00,87.08,87.09,87.03,87.06,960519.0,68.8865,68.8944,68.8469,68.8706,960519.0
2021-01-29 13:50:00,87.06,87.08,87.01,87.03,552138.0,68.8706,68.8865,68.8311,68.8469,552138.0
2021-01-29 14:00:00,87.03,87.12,87.02,87.12,440946.0,68.8469,68.9181,68.839,68.9181,440946.0
2021-01-29 14:10:00,87.12,87.12,87.07,87.09,280332.0,68.9181,68.9181,68.8786,68.8944,280332.0
2021-01-29 14:20:00,87.09,87.11,87.05,87.06,302854.0,68.8944,68.9102,68.8627,68.8706,302854.0
2021-01-29 14:30:00,87.06,87.06,87.0,87.02,578714.0,68.8706,68.8706,68.8232,68.839,578714.0
2021-01-29 14:40:00,87.01,87.08,87.0,87.08,1159256.0,68.8311,68.8865,68.8232,68.8865,1159256.0
2021-01-29 14:50:00,87.08,87.14,87.08,87.11,394412.0,68.8865,68.9339,68.8865,68.9102,394412.0
2021-01-29 15:00:00,87.11,87.18,87.11,87.17,690195.0,68.9102,68.9656,68.9102,68.9577,690195.0
2021-01-29 15:10:00,87.17,87.2,87.14,87.15,1738535.0,68.9577,68.9814,68.9339,68.9418,1738535.0
2021-01-29 15:20:00,87.15,87.16,87.07,87.08,1087044.0,68.9418,68.9497,68.8786,68.8865,1087044.0
2021-01-29 15:30:00,87.08,87.09,86.96,87.0,2086829.0,68.8865,68.8944,68.7915,68.8232,2086829.0
2021-01-29 15:40:00,86.99,87.0,86.89,86.94,1972676.0,68.8153,68.8232,68.7362,68.7757,1972676.0
2021-01-29 15:50:00,86.94,87.01,86.93,86.97,2568294.0,68.7757,68.8311,68.7678,68.7994,2568294.0
2021-02-01 09:30:00,86.85,86.85,86.73,86.8,1524049.0,68.956,68.956,68.8608,68.9163,1524049.0
2021-02-01 09:40:00,86.8,86.81,86.7,86.71,1066651.0,68.9163,68.9243,68.8369,68.8449,1066651.0
2021-02-01 09:50:00,86.7,86.72,86.66,86.69,467931.0,68.8369,68.8528,68.8052,68.829,467931.0
2021-02-01 10:00:00,86.68,86.71,86.65,86.67,806096.0,68.8211,68.8449,68.7972,68.8131,806096.0
2021-02-01 10:10:00,86.68,86.81,86.68,86.77,2141089.0,68.8211,68.9243,68.8211,68.8925,2141089.0
2021-02-01 10:20:00,86.78,86.8,86.76,86.76,658273.0,68.9005,68.9163,68.8846,68.8846,658273.0
2021-02-01 10:30:00,86.76,86.81,86.74,86.75,366995.0,68.8846,68.9243,68.8687,68.8766,366995.0
2021-02-01 10:40:00,86.75,86.8,86.73,86.74,489810.0,68.8766,68.9163,68.8608,68.8687,489810.0
2021-02-01 10:50:00,86.74,86.75,86.7,86.72,1313137.0,68.8687,68.8766,68.8369,68.8528,1313137.0
2021-02-01 11:00:00,86.72,86.79,86.71,86.77,369949.0,68.8528,68.9084,68.8449,68.8925,369949.0
2021-02-01 11:10:00,86.78,86.79,86.74,86.79,377004.0,68.9005,68.9084,68.8687,68.9084,377004.0
2021-02-01 11:20:00,86.79,86.82,86.78,86.8,635458.0,68.9084,68.9322,68.9005,68.9163,635458.0
2021-02-01 11:30:00,86.8,86.85,86.8,86.84,419825.0,68.9163,68.956,68.9163,68.9481,419825.0
2021-02-01 11:40:00,86.85,86.9,86.84,86.9,406983.0,68.956,68.9957,68.9481,68.9957,406983.0
2021-02-01 11:50:00,86.89,86.9,86.82,86.84,389840.0,68.9878,68.9957,68.9322,68.9481,389840.0
2021-02-01 12:00:00,86.84,86.86,86.83,86.85,332479.0,68.9481,68.964,68.9402,68.956,332479.0
2021-02-01 12:10:00,86.84,86.87,86.83,86.86,449624.0,68.9481,68.9719,68.9402,68.964,449624.0
2021-02-01 12:20:00,86.87,86.87,86.83,86.84,296019.0,68.9719,68.9719,68.9402,68.9481,296019.0
2021-02-01 12:30:00,86.84,86.84,86.81,86.82,270711.0,68.9481,68.9481,68.9243,68.9322,270711.0
2021-02-01 12:40:00,86.82,86.85,86.81,86.83,280363.0,68.9322,68.956,68.9243,68.9402,280363.0
2021-02-01 12:50:00,86.83,86.85,86.82,86.84,109098.0,68.9402,68.956,68.9322,68.9481,109098.0
2021-02-01 13:00:00,86.85,86.89,86.84,86.88,245305.0,68.956,68.9878,68.9481,68.9799,245305.0
2021-02-01 13:10:00,86.88,86.89,86.86,86.89,217642.0,68.9799,68.9878,68.964,68.9878,217642.0
2021-02-01 13:20:00,86.88,86.9,86.88,86.89,213463.0,68.9799,68.9957,68.9799,68.9878,213463.0
2021-02-01 13:30:00,86.89,86.9,86.86,86.87,227956.0,68.9878,68.9957,68.964,68.9719,227956.0
2021-02-01 13:40:00,86.87,86.88,86.85,86.86,227889.0,68.9719,68.9799,68.956,68.964,227889.0
2021-02-01 13:50:00,86.86,86.91,86.86,86.91,388351.0,68.964,69.0037,68.964,69.0037,388351.0
2021-02-01 14:00:00,86.91,86.92,86.9,86.91,228815.0,69.0037,69.0116,68.9957,69.0037,228815.0
2021-02-01 14:10:00,86.91,86.95,86.9,86.95,112653.0,69.0037,69.0354,68.9957,69.0354,112653.0
2021-02-01 14:20:00,86.95,86.97,86.93,86.96,337271.0,69.0354,69.0513,69.0196,69.0434,337271.0
2021-02-01 14:30:00,86.95,86.97,86.93,86.94,286591.0,69.0354,69.0513,69.0196,69.0275,286591.0
2021-02-01 14:40:00,86.94,86.97,86.93,86.96,336391.0,69.0275,69.0513,69.0196,69.0434,336391.0
2021-02-01 14:50:00,86.95,86.97,86.92,86.93,325250.0,69.0354,69.0513,69.0116,69.0196,325250.0
2021-02-01 15:00:00,86.92,86.97,86.92,86.97,564301.0,69.0116,69.0513,69.0116,69.0513,564301.0
2021-02-01 15:10:00,86.96,86.97,86.91,86.92,569311.0,69.0434,69.0513,69.0037,69.0116,569311.0
2021-02-01 15:20:00,86.92,86.94,86.89,86.91,371013.0,69.0116,69.0275,68.9878,69.0037,371013.0
2021-02-01 15:30:00,86.91,86.91,86.88,86.9,591011.0,69.0037,69.0037,68.9799,68.9957,591011.0
2021-02-01 15:40:00,86.9,86.91,86.86,86.9,2096286.0,68.9957,69.0037,68.964,68.9957,2096286.0
2021-02-01 15:50:00,86.89,86.93,86.87,86.91,2228701.0,68.9878,69.0196,68.9719,69.0037,2228701.0
2021-02-02 09:30:00,87.16,87.2,87.13,87.17,757909.0,69.2022,69.2339,69.1783,69.2101,757909.0
2021-02-02 09:40:00,87.17,87.18,87.12,87.18,800951.0,69.2101,69.218,69.1704,69.218,800951.0
2021-02-02 09:50:00,87.18,87.19,87.13,87.17,544827.0,69.218,69.226,69.1783,69.2101,544827.0
2021-02-02 10:00:00,87.17,87.21,87.17,87.2,579971.0,69.2101,69.2419,69.2101,69.2339,579971.0
2021-02-02 10:10:00,87.2,87.26,87.18,87.25,973344.0,69.2339,69.2816,69.218,69.2736,973344.0
2021-02-02 10:20:00,87.26,87.26,87.14,87.15,741946.0,69.2816,69.2816,69.1863,69.1942,741946.0
2021-02-02 10:30:00,87.14,87.21,87.14,87.17,682328.0,69.1863,69.2419,69.1863,69.2101,682328.0
2021-02-02 10:40:00,87.17,87.19,87.15,87.19,452935.0,69.2101,69.226,69.1942,69.226,452935.0
2021-02-02 10:50:00,87.19,87.21,87.18,87.2,313527.0,69.226,69.2419,69.218,69.2339,313527.0
2021-02-02 11:00:00,87.2,87.23,87.19,87.22,340224.0,69.2339,69.2577,69.226,69.2498,340224.0
2021-02-02 11:10:00,87.22,87.24,87.21,87.23,419331.0,69.2498,69.2657,69.2419,69.2577,419331.0
2021-02-02 11:20:00,87.23,87.24,87.17,87.19,1187025.0,69.2577,69.2657,69.2101,69.226,1187025.0
2021-02-02 11:30:00,87.19,87.2,87.16,87.19,731822.0,69.226,69.2339,69.2022,69.226,731822.0
2021-02-02 11:40:00,87.19,87.19,87.17,87.17,276203.0,69.226,69.226,69.2101,69.2101,276203.0
2021-02-02 11:50:00,87.17,87.19,87.17,87.17,305993.0,69.2101,69.226,69.2101,69.2101,305993.0
2021-02-02 12:00:00,87.17,87.18,87.13,87.14,496415.0,69.2101,69.218,69.1783,69.1863,496415.0
2021-02-02 12:10:00,87.14,87.16,87.14,87.16,249650.0,69.1863,69.2022,69.1863,69.2022,249650.0
2021-02-02 12:20:00,87.16,87.16,87.12,87.13,207511.0,69.2022,69.2022,69.1704,69.1783,207511.0
2021-02-02 12:30:00,87.12,87.14,87.12,87.13,393568.0,69.1704,69.1863,69.1704,69.1783,393568.0
2021-02-02 12:40:00,87.12,87.13,87.11,87.13,184997.0,69.1704,69.1783,69.1625,69.1783,184997.0
2021-02-02 12:50:00,87.12,87.13,87.11,87.12,91080.0,69.1704,69.1783,69.1625,69.1704,91080.0
2021-02-02 13:00:00,87.12,87.13,87.12,87.12,240643.0,69.1704,69.1783,69.1704,69.1704,240643.0
2021-02-02 13:10:00,87.13,87.13,87.11,87.12,306251.0,69.1783,69.1783,69.1625,69.1704,306251.0
2021-02-02 13:20:00,87.11,87.12,87.09,87.11,469258.0,69.1625,69.1704,69.1466,69.1625,469258.0
2021-02-02 13:30:00,87.11,87.13,87.11,87.13,233002.0,69.1625,69.1783,69.1625,69.1783,233002.0
2021-02-02 13:40:00,87.12,87.15,87.12,87.15,281399.0,69.1704,69.1942,69.1704,69.1942,281399.0
2021-02-02 13:50:00,87.15,87.15,87.14,87.14,144892.0,69.1942,69.1942,69.1863,69.1863,144892.0
2021-02-02 14:00:00,87.14,87.15,87.14,87.14,206104.0,69.1863,69.1942,69.1863,69.1863,206104.0
2021-02-02 14:10:00,87.15,87.17,87.14,87.17,199881.0,69.1942,69.2101,69.1863,69.2101,199881.0
2021-02-02 14:20:00,87.16,87.19,87.16,87.19,152242.0,69.2022,69.226,69.2022,69.226,152242.0
2021-02-02 14:30:00,87.19,87.22,87.18,87.22,396023.0,69.226,69.2498,69.218,69.2498,396023.0
2021-02-02 14:40:00,87.22,87.24,87.21,87.23,659340.0,69.2498,69.2657,69.2419,69.2577,659340.0
2021-02-02 14:50:00,87.23,87.24,87.22,87.22,198702.0,69.2577,69.2657,69.2498,69.2498,198702.0
2021-02-02 15:00:00,87.23,87.24,87.21,87.22,327506.0,69.2577,69.2657,69.2419,69.2498,327506.0
2021-02-02 15:10:00,87.22,87.23,87.21,87.22,163560.0,69.2498,69.2577,69.2419,69.2498,163560.0
2021-02-02 15:20:00,87.22,87.23,87.21,87.23,274839.0,69.2498,69.2577,69.2419,69.2577,274839.0
2021-02-02 15:30:00,87.22,87.23,87.19,87.2,576159.0,69.2498,69.2577,69.226,69.2339,576159.0
2021-02-02 15:40:00,87.2,87.2,87.19,87.19,1826332.0,69.2339,69.2339,69.226,69.226,1826332.0
2021-02-02 15:50:00,87.19,87.2,87.14,87.16,1342749.0,69.226,69.2339,69.1863,69.2022,1342749.0
2021-02-03 09:30:00,87.2,87.26,87.17,87.23,670624.0,69.2339,69.2816,69.2101,69.2577,670624.0
2021-02-03 09:40:00,87.23,87.3,87.23,87.29,705397.0,69.2577,69.3133,69.2577,69.3054,705397.0
2021-02-03 09:50:00,87.29,87.31,87.24,87.3,603340.0,69.3054,69.3213,69.2657,69.3133,603340.0
2021-02-03 10:00:00,87.3,87.32,87.27,87.29,1105390.0,69.3133,69.3292,69.2895,69.3054,1105390.0
2021-02-03 10:10:00,87.3,87.31,87.26,87.26,833149.0,69.3133,69.3213,69.2816,69.2816,833149.0
2021-02-03 10:20:00,87.27,87.29,87.22,87.22,765082.0,69.2895,69.3054,69.2498,69.2498,765082.0
2021-02-03 10:30:00,87.22,87.24,87.18,87.2,1112217.0,69.2498,69.2657,69.218,69.2339,1112217.0
2021-02-03 10:40:00,87.2,87.28,87.18,87.25,668152.0,69.2339,69.2974,69.218,69.2736,668152.0
2021-02-03 10:50:00,87.26,87.3,87.24,87.28,667012.0,69.2816,69.3133,69.2657,69.2974,667012.0
2021-02-03 11:00:00,87.28,87.29,87.27,87.27,498071.0,69.2974,69.3054,69.2895,69.2895,498071.0
2021-02-03 11:10:00,87.27,87.33,87.27,87.31,714528.0,69.2895,69.3371,69.2895,69.3213,714528.0
2021-02-03 11:20:00,87.32,87.34,87.3,87.32,750610.0,69.3292,69.3451,69.3133,69.3292,750610.0
2021-02-03 11:30:00,87.33,87.35,87.3,87.35,278902.0,69.3371,69.353,69.3133,69.353,278902.0
2021-02-03 11:40:00,87.35,87.36,87.32,87.33,464273.0,69.353,69.361,69.3292,69.3371,464273.0
2021-02-03 11:50:00,87.33,87.34,87.32,87.33,271555.0,69.3371,69.3451,69.3292,69.3371,271555.0
2021-02-03 12:00:00,87.33,87.33,87.31,87.31,310575.0,69.3371,69.3371,69.3213,69.3213,310575.0
2021-02-03 12:10:00,87.31,87.31,87.29,87.29,173748.0,69.3213,69.3213,69.3054,69.3054,173748.0
2021-02-03 12:20:00,87.29,87.3,87.28,87.29,94395.0,69.3054,69.3133,69.2974,69.3054,94395.0
2021-02-03 12:30:00,87.29,87.29,87.26,87.29,338103.0,69.3054,69.3054,69.2816,69.3054,338103.0
2021-02-03 12:40:00,87.29,87.32,87.28,87.31,241048.0,69.3054,69.3292,69.2974,69.3213,241048.0
2021-02-03 12:50:00,87.31,87.32,87.29,87.3,96558.0,69.3213,69.3292,69.3054,69.3133,96558.0
2021-02-03 13:00:00,87.3,87.32,87.29,87.32,106999.0,69.3133,69.3292,69.3054,69.3292,106999.0
2021-02-03 13:10:00,87.31,87.32,87.3,87.31,56282.0,69.3213,69.3292,69.3133,69.3213,56282.0
2021-02-03 13:20:00,87.3,87.32,87.3,87.32,53753.0,69.3133,69.3292,69.3133,69.3292,53753.0
2021-02-03 13:30:00,87.31,87.35,87.31,87.35,98784.0,69.3213,69.353,69.3213,69.353,98784.0
2021-02-03 13:40:00,87.34,87.36,87.34,87.35,462922.0,69.3451,69.361,69.3451,69.353,462922.0
2021-02-03 13:50:00,87.36,87.36,87.31,87.34,1005557.0,69.361,69.361,69.3213,69.3451,1005557.0
2021-02-03 14:00:00,87.34,87.36,87.32,87.34,823710.0,69.3451,69.361,69.3292,69.3451,823710.0
2021-02-03 14:10:00,87.34,87.34,87.29,87.3,600550.0,69.3451,69.3451,69.3054,69.3133,600550.0
2021-02-03 14:20:00,87.3,87.3,87.29,87.3,261393.0,69.3133,69.3133,69.3054,69.3133,261393.0
2021-02-03 14:30:00,87.3,87.31,87.28,87.3,386023.0,69.3133,69.3213,69.2974,69.3133,386023.0
2021-02-03 14:40:00,87.3,87.3,87.27,87.28,388453.0,69.3133,69.3133,69.2895,69.2974,388453.0
2021-02-03 14:50:00,87.28,87.28,87.26,87.27,243603.0,69.2974,69.2974,69.2816,69.2895,243603.0
2021-02-03 15:00:00,87.26,87.3,87.26,87.28,324595.0,69.2816,69.3133,69.2816,69.2974,324595.0
2021-02-03 15:10:00,87.28,87.29,87.25,87.26,223367.0,69.2974,69.3054,69.2736,69.2816,223367.0
2021-02-03 15:20:00,87.25,87.26,87.22,87.23,292103.0,69.2736,69.2816,69.2498,69.2577,292103.0
2021-02-03 15:30:00,87.23,87.25,87.2,87.2,776012.0,69.2577,69.2736,69.2339,69.2339,776012.0
2021-02-03 15:40:00,87.2,87.25,87.2,87.22,1060093.0,69.2339,69.2736,69.2339,69.2498,1060093.0
2021-02-03 15:50:00,87.22,87.24,87.21,87.22,1061298.0,69.2498,69.2657,69.2419,69.2498,1061298.0
2021-02-04 09:30:00,87.35,87.39,87.33,87.38,549383.0,69.353,69.3848,69.3371,69.3768,549383.0
2021-02-04 09:40:00,87.38,87.41,87.36,87.41,573911.0,69.3768,69.4007,69.361,69.4007,573911.0
2021-02-04 09:50:00,87.41,87.43,87.39,87.42,860154.0,69.4007,69.4165,69.3848,69.4086,860154.0
2021-02-04 10:00:00,87.42,87.43,87.38,87.42,476534.0,69.4086,69.4165,69.3768,69.4086,476534.0
2021-02-04 10:10:00,87.42,87.44,87.41,87.43,472608.0,69.4086,69.4245,69.4007,69.4165,472608.0
2021-02-04 10:20:00,87.42,87.44,87.38,87.39,505235.0,69.4086,69.4245,69.3768,69.3848,505235.0
2021-02-04 10:30:00,87.39,87.41,87.37,87.38,1203613.0,69.3848,69.4007,69.3689,69.3768,1203613.0
2021-02-04 10:40:00,87.38,87.41,87.37,87.41,344249.0,69.3768,69.4007,69.3689,69.4007,344249.0
2021-02-04 10:50:00,87.41,87.42,87.39,87.41,634210.0,69.4007,69.4086,69.3848,69.4007,634210.0
2021-02-04 11:00:00,87.41,87.44,87.4,87.42,636989.0,69.4007,69.4245,69.3927,69.4086,636989.0
2021-02-04 11:10:00,87.42,87.42,87.36,87.38,568941.0,69.4086,69.4086,69.361,69.3768,568941.0
2021-02-04 11:20:00,87.38,87.4,87.34,87.35,464378.0,69.3768,69.3927,69.3451,69.353,464378.0
2021-02-04 11:30:00,87.35,87.36,87.31,87.33,1156553.0,69.353,69.361,69.3213,69.3371,1156553.0
2021-02-04 11:40:00,87.33,87.36,87.32,87.34,430934.0,69.3371,69.361,69.3292,69.3451,430934.0
2021-02-04 11:50:00,87.34,87.36,87.33,87.36,413700.0,69.3451,69.361,69.3371,69.361,413700.0
2021-02-04 12:00:00,87.36,87.39,87.35,87.38,210769.0,69.361,69.3848,69.353,69.3768,210769.0
2021-02-04 12:10:00,87.37,87.39,87.36,87.38,101854.0,69.3689,69.3848,69.361,69.3768,101854.0
2021-02-04 12:20:00,87.39,87.4,87.37,87.39,56603.0,69.3848,69.3927,69.3689,69.3848,56603.0
2021-02-04 12:30:00,87.39,87.4,87.38,87.39,32217.0,69.3848,69.3927,69.3768,69.3848,32217.0
2021-02-04 12:40:00,87.39,87.4,87.38,87.4,129842.0,69.3848,69.3927,69.3768,69.3927,129842.0
2021-02-04 12:50:00,87.39,87.4,87.37,87.38,254212.0,69.3848,69.3927,69.3689,69.3768,254212.0
2021-02-04 13:00:00,87.38,87.39,87.38,87.39,51284.0,69.3768,69.3848,69.3768,69.3848,51284.0
2021-02-04 13:10:00,87.39,87.42,87.38,87.41,404863.0,69.3848,69.4086,69.3768,69.4007,404863.0
2021-02-04 13:20:00,87.41,87.42,87.39,87.4,39175.0,69.4007,69.4086,69.3848,69.3927,39175.0
2021-02-04 13:30:00,87.4,87.45,87.4,87.44,588953.0,69.3927,69.4324,69.3927,69.4245,588953.0
2021-02-04 13:40:00,87.44,87.46,87.43,87.46,175792.0,69.4245,69.4404,69.4165,69.4404,175792.0
2021-02-04 13:50:00,87.46,87.47,87.45,87.45,65307.0,69.4404,69.4483,69.4324,69.4324,65307.0
2021-02-04 14:00:00,87.45,87.46,87.45,87.45,132404.0,69.4324,69.4404,69.4324,69.4324,132404.0
2021-02-04 14:10:00,87.45,87.46,87.44,87.45,178930.0,69.4324,69.4404,69.4245,69.4324,178930.0
2021-02-04 14:20:00,87.45,87.46,87.44,87.45,172738.0,69.4324,69.4404,69.4245,69.4324,172738.0
2021-02-04 14:30:00,87.45,87.46,87.45,87.45,85603.0,69.4324,69.4404,69.4324,69.4324,85603.0
2021-02-04 14:40:00,87.45,87.46,87.45,87.45,159984.0,69.4324,69.4404,69.4324,69.4324,159984.0
2021-02-04 14:50:00,87.45,87.46,87.44,87.45,410614.0,69.4324,69.4404,69.4245,69.4324,410614.0
2021-02-04 15:00:00,87.45,87.45,87.4,87.41,508293.0,69.4324,69.4324,69.3927,69.4007,508293.0
2021-02-04 15:10:00,87.41,87.41,87.36,87.36,1171775.0,69.4007,69.4007,69.361,69.361,1171775.0
2021-02-04 15:20:00,87.36,87.39,87.36,87.38,636024.0,69.361,69.3848,69.361,69.3768,636024.0
2021-02-04 15:30:00,87.38,87.4,87.37,87.4,407632.0,69.3768,69.3927,69.3689,69.3927,407632.0
2021-02-04 15:40:00,87.4,87.41,87.39,87.39,710638.0,69.3927,69.4007,69.3848,69.3848,710638.0
2021-02-04 15:50:00,87.39,87.41,87.37,87.39,2530739.0,69.3848,69.4007,69.3689,69.3848,2530739.0
2021-02-05 09:30:00,87.63,87.65,87.53,87.56,1136218.0,69.5753,69.5912,69.4959,69.5198,1136218.0
2021-02-05 09:40:00,87.56,87.6,87.55,87.59,343844.0,69.5198,69.5515,69.5118,69.5436,343844.0
2021-02-05 09:50:00,87.59,87.61,87.55,87.56,622593.0,69.5436,69.5594,69.5118,69.5198,622593.0
2021-02-05 10:00:00,87.56,87.57,87.54,87.55,365474.0,69.5198,69.5277,69.5039,69.5118,365474.0
2021-02-05 10:10:00,87.55,87.55,87.49,87.5,614914.0,69.5118,69.5118,69.4642,69.4721,614914.0
2021-02-05 10:20:00,87.51,87.52,87.48,87.52,742517.0,69.4801,69.488,69.4562,69.488,742517.0
2021-02-05 10:30:00,87.52,87.53,87.51,87.53,402407.0,69.488,69.4959,69.4801,69.4959,402407.0
2021-02-05 10:40:00,87.53,87.55,87.52,87.55,134824.0,69.4959,69.5118,69.488,69.5118,134824.0
2021-02-05 10:50:00,87.55,87.59,87.54,87.57,228597.0,69.5118,69.5436,69.5039,69.5277,228597.0
2021-02-05 11:00:00,87.56,87.57,87.53,87.54,337372.0,69.5198,69.5277,69.4959,69.5039,337372.0
2021-02-05 11:10:00,87.54,87.55,87.52,87.53,279855.0,69.5039,69.5118,69.488,69.4959,279855.0
2021-02-05 11:20:00,87.54,87.55,87.53,87.54,167951.0,69.5039,69.5118,69.4959,69.5039,167951.0
2021-02-05 11:30:00,87.55,87.58,87.54,87.56,215948.0,69.5118,69.5356,69.5039,69.5198,215948.0
2021-02-05 11:40:00,87.56,87.57,87.53,87.56,604028.0,69.5198,69.5277,69.4959,69.5198,604028.0
2021-02-05 11:50:00,87.56,87.56,87.52,87.53,122515.0,69.5198,69.5198,69.488,69.4959,122515.0
2021-02-05 12:00:00,87.52,87.55,87.51,87.55,533439.0,69.488,69.5118,69.4801,69.5118,533439.0
2021-02-05 12:10:00,87.55,87.56,87.54,87.56,57239.0,69.5118,69.5198,69.5039,69.5198,57239.0
2021-02-05 12:20:00,87.55,87.56,87.55,87.56,169719.0,69.5118,69.5198,69.5118,69.5198,169719.0
2021-02-05 12:30:00,87.56,87.58,87.55,87.57,596735.0,69.5198,69.5356,69.5118,69.5277,596735.0
2021-02-05 12:40:00,87.57,87.58,87.56,87.58,239431.0,69.5277,69.5356,69.5198,69.5356,239431.0
2021-02-05 12:50:00,87.57,87.58,87.56,87.57,90207.0,69.5277,69.5356,69.5198,69.5277,90207.0
2021-02-05 13:00:00,87.57,87.58,87.55,87.56,175609.0,69.5277,69.5356,69.5118,69.5198,175609.0
2021-02-05 13:10:00,87.56,87.58,87.55,87.57,330639.0,69.5198,69.5356,69.5118,69.5277,330639.0
2021-02-05 13:20:00,87.56,87.57,87.54,87.55,255324.0,69.5198,69.5277,69.5039,69.5118,255324.0
2021-02-05 13:30:00,87.55,87.55,87.54,87.54,112281.0,69.5118,69.5118,69.5039,69.5039,112281.0
2021-02-05 13:40:00,87.54,87.55,87.53,87.54,214755.0,69.5039,69.5118,69.4959,69.5039,214755.0
2021-02-05 13:50:00,87.54,87.55,87.53,87.53,209617.0,69.5039,69.5118,69.4959,69.4959,209617.0
2021-02-05 14:00:00,87.53,87.55,87.51,87.52,322251.0,69.4959,69.5118,69.4801,69.488,322251.0
2021-02-05 14:10:00,87.52,87.56,87.51,87.54,421890.0,69.488,69.5198,69.4801,69.5039,421890.0
2021-02-05 14:20:00,87.54,87.55,87.53,87.54,429017.0,69.5039,69.5118,69.4959,69.5039,429017.0
2021-02-05 14:30:00,87.54,87.55,87.53,87.54,223075.0,69.5039,69.5118,69.4959,69.5039,223075.0
2021-02-05 14:40:00,87.54,87.54,87.5,87.51,260505.0,69.5039,69.5039,69.4721,69.4801,260505.0
2021-02-05 14:50:00,87.5,87.53,87.49,87.51,469921.0,69.4721,69.4959,69.4642,69.4801,469921.0
2021-02-05 15:00:00,87.51,87.52,87.5,87.5,258649.0,69.4801,69.488,69.4721,69.4721,258649.0
2021-02-05 15:10:00,87.51,87.51,87.5,87.51,185201.0,69.4801,69.4801,69.4721,69.4801,185201.0
2021-02-05 15:20:00,87.51,87.51,87.5,87.5,186829.0,69.4801,69.4801,69.4721,69.4721,186829.0
2021-02-05 15:30:00,87.5,87.51,87.49,87.49,352624.0,69.4721,69.4801,69.4642,69.4642,352624.0
2021-02-05 15:40:00,87.49,87.51,87.47,87.48,1065790.0,69.4642,69.4801,69.4483,69.4562,1065790.0
2021-02-05 15:50:00,87.48,87.52,87.48,87.52,1438544.0,69.4562,69.488,69.4562,69.488,1438544.0
2021-02-08 09:30:00,87.59,87.6,87.56,87.6,270440.0,69.5436,69.5515,69.5198,69.5515,270440.0
2021-02-08 09:40:00,87.6,87.69,87.59,87.67,461155.0,69.5515,69.623,69.5436,69.6071,461155.0
2021-02-08 09:50:00,87.67,87.69,87.65,87.66,677150.0,69.6071,69.623,69.5912,69.5991,677150.0
2021-02-08 10:00:00,87.67,87.67,87.63,87.66,590704.0,69.6071,69.6071,69.5753,69.5991,590704.0
2021-02-08 10:10:00,87.66,87.68,87.63,87.67,635237.0,69.5991,69.615,69.5753,69.6071,635237.0
2021-02-08 10:20:00,87.67,87.68,87.64,87.66,506994.0,69.6071,69.615,69.5833,69.5991,506994.0
2021-02-08 10:30:00,87.66,87.67,87.64,87.67,308631.0,69.5991,69.6071,69.5833,69.6071,308631.0
2021-02-08 10:40:00,87.66,87.69,87.66,87.68,130309.0,69.5991,69.623,69.5991,69.615,130309.0
2021-02-08 10:50:00,87.67,87.68,87.65,87.66,392086.0,69.6071,69.615,69.5912,69.5991,392086.0
2021-02-08 11:00:00,87.66,87.66,87.64,87.65,304971.0,69.5991,69.5991,69.5833,69.5912,304971.0
2021-02-08 11:10:00,87.65,87.65,87.62,87.64,312904.0,69.5912,69.5912,69.5674,69.5833,312904.0
2021-02-08 11:20:00,87.64,87.65,87.62,87.64,99677.0,69.5833,69.5912,69.5674,69.5833,99677.0
2021-02-08 11:30:00,87.64,87.65,87.61,87.63,223653.0,69.5833,69.5912,69.5594,69.5753,223653.0
2021-02-08 11:40:00,87.63,87.64,87.6,87.64,78262.0,69.5753,69.5833,69.5515,69.5833,78262.0
2021-02-08 11:50:00,87.64,87.66,87.64,87.65,59255.0,69.5833,69.5991,69.5833,69.5912,59255.0
2021-02-08 12:00:00,87.65,87.65,87.63,87.64,106218.0,69.5912,69.5912,69.5753,69.5833,106218.0
2021-02-08 12:10:00,87.64,87.69,87.64,87.67,414889.0,69.5833,69.623,69.5833,69.6071,414889.0
2021-02-08 12:20:00,87.67,87.69,87.67,87.67,121367.0,69.6071,69.623,69.6071,69.6071,121367.0
2021-02-08 12:30:00,87.68,87.69,87.67,87.69,321212.0,69.615,69.623,69.6071,69.623,321212.0
2021-02-08 12:40:00,87.69,87.69,87.67,87.68,48486.0,69.623,69.623,69.6071,69.615,48486.0
2021-02-08 12:50:00,87.67,87.68,87.65,87.66,129919.0,69.6071,69.615,69.5912,69.5991,129919.0
2021-02-08 13:00:00,87.66,87.67,87.65,87.67,64487.0,69.5991,69.6071,69.5912,69.6071,64487.0
2021-02-08 13:10:00,87.67,87.68,87.66,87.67,185740.0,69.6071,69.615,69.5991,69.6071,185740.0
2021-02-08 13:20:00,87.67,87.68,87.66,87.67,133347.0,69.6071,69.615,69.5991,69.6071,133347.0
2021-02-08 13:30:00,87.67,87.68,87.66,87.67,26337.0,69.6071,69.615,69.5991,69.6071,26337.0
2021-02-08 13:40:00,87.67,87.68,87.67,87.67,146449.0,69.6071,69.615,69.6071,69.6071,146449.0
2021-02-08 13:50:00,87.67,87.68,87.66,87.67,308370.0,69.6071,69.615,69.5991,69.6071,308370.0
2021-02-08 14:00:00,87.68,87.69,87.67,87.68,116728.0,69.615,69.623,69.6071,69.615,116728.0
2021-02-08 14:10:00,87.69,87.72,87.68,87.71,207389.0,69.623,69.6468,69.615,69.6388,207389.0
2021-02-08 14:20:00,87.71,87.74,87.71,87.74,255307.0,69.6388,69.6627,69.6388,69.6627,255307.0
2021-02-08 14:30:00,87.73,87.74,87.71,87.72,274313.0,69.6547,69.6627,69.6388,69.6468,274313.0
2021-02-08 14:40:00,87.71,87.72,87.71,87.72,121777.0,69.6388,69.6468,69.6388,69.6468,121777.0
2021-02-08 14:50:00,87.72,87.72,87.7,87.72,245595.0,69.6468,69.6468,69.6309,69.6468,245595.0
2021-02-08 15:00:00,87.72,87.72,87.7,87.7,136434.0,69.6468,69.6468,69.6309,69.6309,136434.0
2021-02-08 15:10:00,87.7,87.72,87.7,87.71,204586.0,69.6309,69.6468,69.6309,69.6388,204586.0
2021-02-08 15:20:00,87.72,87.72,87.7,87.72,95557.0,69.6468,69.6468,69.6309,69.6468,95557.0
2021-02-08 15:30:00,87.72,87.73,87.71,87.71,196648.0,69.6468,69.6547,69.6388,69.6388,196648.0
2021-02-08 15:40:00,87.71,87.73,87.7,87.72,413867.0,69.6388,69.6547,69.6309,69.6468,413867.0
2021-02-08 15:50:00,87.73,87.77,87.72,87.76,2133988.0,69.6547,69.6865,69.6468,69.6785,2133988.0
2021-02-09 09:30:00,87.65,87.68,87.64,87.65,391837.0,69.5912,69.615,69.5833,69.5912,391837.0
2021-02-09 09:40:00,87.65,87.69,87.63,87.68,538727.0,69.5912,69.623,69.5753,69.615,538727.0
2021-02-09 09:50:00,87.68,87.73,87.68,87.7,351420.0,69.615,69.6547,69.615,69.6309,351420.0
2021-02-09 10:00:00,87.7,87.72,87.68,87.7,267982.0,69.6309,69.6468,69.615,69.6309,267982.0
2021-02-09 10:10:00,87.7,87.72,87.7,87.7,147684.0,69.6309,69.6468,69.6309,69.6309,147684.0
2021-02-09 10:20:00,87.71,87.71,87.69,87.69,107015.0,69.6388,69.6388,69.623,69.623,107015.0
2021-02-09 10:30:00,87.69,87.71,87.68,87.7,779553.0,69.623,69.6388,69.615,69.6309,779553.0
2021-02-09 10:40:00,87.7,87.71,87.67,87.69,554322.0,69.6309,69.6388,69.6071,69.623,554322.0
2021-02-09 10:50:00,87.69,87.69,87.67,87.69,62643.0,69.623,69.623,69.6071,69.623,62643.0
2021-02-09 11:00:00,87.68,87.69,87.66,87.66,374008.0,69.615,69.623,69.5991,69.5991,374008.0
2021-02-09 11:10:00,87.67,87.67,87.63,87.65,765784.0,69.6071,69.6071,69.5753,69.5912,765784.0
2021-02-09 11:20:00,87.65,87.68,87.64,87.67,205492.0,69.5912,69.615,69.5833,69.6071,205492.0
2021-02-09 11:30:00,87.67,87.68,87.65,87.67,122196.0,69.6071,69.615,69.5912,69.6071,122196.0
2021-02-09 11:40:00,87.67,87.69,87.67,87.68,222707.0,69.6071,69.623,69.6071,69.615,222707.0
2021-02-09 11:50:00,87.68,87.69,87.67,87.67,150622.0,69.615,69.623,69.6071,69.6071,150622.0
2021-02-09 12:00:00,87.67,87.69,87.67,87.69,104444.0,69.6071,69.623,69.6071,69.623,104444.0
2021-02-09 12:10:00,87.69,87.72,87.68,87.7,686365.0,69.623,69.6468,69.615,69.6309,686365.0
2021-02-09 12:20:00,87.69,87.71,87.68,87.69,91142.0,69.623,69.6388,69.615,69.623,91142.0
2021-02-09 12:30:00,87.69,87.69,87.66,87.67,64290.0,69.623,69.623,69.5991,69.6071,64290.0
2021-02-09 12:40:00,87.67,87.69,87.67,87.68,124968.0,69.6071,69.623,69.6071,69.615,124968.0
2021-02-09 12:50:00,87.68,87.71,87.67,87.7,516925.0,69.615,69.6388,69.6071,69.6309,516925.0
2021-02-09 13:00:00,87.7,87.71,87.7,87.7,90697.0,69.6309,69.6388,69.6309,69.6309,90697.0
2021-02-09 13:10:00,87.7,87.71,87.68,87.69,302023.0,69.6309,69.6388,69.615,69.623,302023.0
2021-02-09 13:20:00,87.69,87.69,87.66,87.67,146207.0,69.623,69.623,69.5991,69.6071,146207.0
2021-02-09 13:30:00,87.67,87.7,87.67,87.69,295678.0,69.6071,69.6309,69.6071,69.623,295678.0
2021-02-09 13:40:00,87.69,87.7,87.66,87.66,62000.0,69.623,69.6309,69.5991,69.5991,62000.0
2021-02-09 13:50:00,87.67,87.69,87.65,87.67,151156.0,69.6071,69.623,69.5912,69.6071,151156.0
2021-02-09 14:00:00,87.67,87.7,87.67,87.7,147925.0,69.6071,69.6309,69.6071,69.6309,147925.0
2021-02-09 14:10:00,87.7,87.7,87.68,87.69,156832.0,69.6309,69.6309,69.615,69.623,156832.0
2021-02-09 14:20:00,87.69,87.69,87.68,87.69,192233.0,69.623,69.623,69.615,69.623,192233.0
2021-02-09 14:30:00,87.68,87.69,87.68,87.69,216077.0,69.615,69.623,69.615,69.623,216077.0
2021-02-09 14:40:00,87.69,87.69,87.68,87.69,191357.0,69.623,69.623,69.615,69.623,191357.0
2021-02-09 14:50:00,87.69,87.69,87.68,87.68,33184.0,69.623,69.623,69.615,69.615,33184.0
2021-02-09 15:00:00,87.69,87.69,87.68,87.69,104182.0,69.623,69.623,69.615,69.623,104182.0
2021-02-09 15:10:00,87.68,87.69,87.68,87.68,174360.0,69.615,69.623,69.615,69.615,174360.0
2021-02-09 15:20:00,87.68,87.69,87.64,87.66,454252.0,69.615,69.623,69.5833,69.5991,454252.0
2021-02-09 15:30:00,87.66,87.66,87.65,87.66,252380.0,69.5991,69.5991,69.5912,69.5991,252380.0
2021-02-09 15:40:00,87.66,87.66,87.62,87.62,455743.0,69.5991,69.5991,69.5674,69.5674,455743.0
2021-02-09 15:50:00,87.62,87.63,87.57,87.6,2154871.0,69.5674,69.5753,69.5277,69.5515,2154871.0
2021-02-10 09:30:00,87.62,87.65,87.61,87.63,1012732.0,69.5674,69.5912,69.5594,69.5753,1012732.0
2021-02-10 09:40:00,87.64,87.65,87.62,87.64,662226.0,69.5833,69.5912,69.5674,69.5833,662226.0
2021-02-10 09:50:00,87.64,87.65,87.59,87.59,578397.0,69.5833,69.5912,69.5436,69.5436,578397.0
2021-02-10 10:00:00,87.6,87.63,87.59,87.59,191227.0,69.5515,69.5753,69.5436,69.5436,191227.0
2021-02-10 10:10:00,87.6,87.6,87.54,87.56,838970.0,69.5515,69.5515,69.5039,69.5198,838970.0
2021-02-10 10:20:00,87.56,87.56,87.5,87.53,1916684.0,69.5198,69.5198,69.4721,69.4959,1916684.0
2021-02-10 10:30:00,87.53,87.56,87.49,87.52,479834.0,69.4959,69.5198,69.4642,69.488,479834.0
2021-02-10 10:40:00,87.52,87.53,87.47,87.49,519320.0,69.488,69.4959,69.4483,69.4642,519320.0
2021-02-10 10:50:00,87.5,87.58,87.49,87.58,773267.0,69.4721,69.5356,69.4642,69.5356,773267.0
2021-02-10 11:00:00,87.58,87.6,87.52,87.54,159971.0,69.5356,69.5515,69.488,69.5039,159971.0
2021-02-10 11:10:00,87.54,87.58,87.53,87.56,118038.0,69.5039,69.5356,69.4959,69.5198,118038.0
2021-02-10 11:20:00,87.56,87.58,87.54,87.55,254878.0,69.5198,69.5356,69.5039,69.5118,254878.0
2021-02-10 11:30:00,87.55,87.57,87.52,87.56,401631.0,69.5118,69.5277,69.488,69.5198,401631.0
2021-02-10 11:40:00,87.55,87.56,87.53,87.54,241693.0,69.5118,69.5198,69.4959,69.5039,241693.0
2021-02-10 11:50:00,87.55,87.58,87.54,87.55,360273.0,69.5118,69.5356,69.5039,69.5118,360273.0
2021-02-10 12:00:00,87.56,87.56,87.51,87.53,630459.0,69.5198,69.5198,69.4801,69.4959,630459.0
2021-02-10 12:10:00,87.54,87.56,87.52,87.55,365715.0,69.5039,69.5198,69.488,69.5118,365715.0
2021-02-10 12:20:00,87.55,87.55,87.52,87.54,732817.0,69.5118,69.5118,69.488,69.5039,732817.0
2021-02-10 12:30:00,87.53,87.55,87.52,87.55,311127.0,69.4959,69.5118,69.488,69.5118,311127.0
2021-02-10 12:40:00,87.55,87.57,87.54,87.56,216661.0,69.5118,69.5277,69.5039,69.5198,216661.0
2021-02-10 12:50:00,87.56,87.58,87.56,87.58,39629.0,69.5198,69.5356,69.5198,69.5356,39629.0
2021-02-10 13:00:00,87.57,87.59,87.57,87.58,122909.0,69.5277,69.5436,69.5277,69.5356,122909.0
2021-02-10 13:10:00,87.59,87.59,87.58,87.59,19366.0,69.5436,69.5436,69.5356,69.5436,19366.0
2021-02-10 13:20:00,87.59,87.6,87.58,87.59,109045.0,69.5436,69.5515,69.5356,69.5436,109045.0
2021-02-10 13:30:00,87.59,87.6,87.58,87.59,155279.0,69.5436,69.5515,69.5356,69.5436,155279.0
2021-02-10 13:40:00,87.59,87.59,87.57,87.57,291333.0,69.5436,69.5436,69.5277,69.5277,291333.0
2021-02-10 13:50:00,87.57,87.59,87.57,87.58,154546.0,69.5277,69.5436,69.5277,69.5356,154546.0
2021-02-10 14:00:00,87.58,87.62,87.57,87.59,289909.0,69.5356,69.5674,69.5277,69.5436,289909.0
2021-02-10 14:10:00,87.59,87.6,87.59,87.59,53000.0,69.5436,69.5515,69.5436,69.5436,53000.0
2021-02-10 14:20:00,87.59,87.64,87.58,87.64,609544.0,69.5436,69.5833,69.5356,69.5833,609544.0
2021-02-10 14:30:00,87.64,87.67,87.62,87.65,535518.0,69.5833,69.6071,69.5674,69.5912,535518.0
2021-02-10 14:40:00,87.66,87.67,87.65,87.65,203277.0,69.5991,69.6071,69.5912,69.5912,203277.0
2021-02-10 14:50:00,87.65,87.66,87.65,87.66,94757.0,69.5912,69.5991,69.5912,69.5991,94757.0
2021-02-10 15:00:00,87.66,87.68,87.65,87.65,227617.0,69.5991,69.615,69.5912,69.5912,227617.0
2021-02-10 15:10:00,87.66,87.66,87.63,87.63,243654.0,69.5991,69.5991,69.5753,69.5753,243654.0
2021-02-10 15:20:00,87.63,87.63,87.61,87.62,156525.0,69.5753,69.5753,69.5594,69.5674,156525.0
2021-02-10 15:30:00,87.62,87.63,87.58,87.59,311974.0,69.5674,69.5753,69.5356,69.5436,311974.0
2021-02-10 15:40:00,87.59,87.61,87.58,87.59,617438.0,69.5436,69.5594,69.5356,69.5436,617438.0
2021-02-10 15:50:00,87.59,87.61,87.58,87.59,1813122.0,69.5436,69.5594,69.5356,69.5436,1813122.0
2021-02-11 09:30:00,87.64,87.67,87.62,87.65,572852.0,69.5833,69.6071,69.5674,69.5912,572852.0
2021-02-11 09:40:00,87.65,87.68,87.64,87.66,222442.0,69.5912,69.615,69.5833,69.5991,222442.0
2021-02-11 09:50:00,87.66,87.66,87.62,87.64,373031.0,69.5991,69.5991,69.5674,69.5833,373031.0
2021-02-11 10:00:00,87.64,87.65,87.62,87.63,475674.0,69.5833,69.5912,69.5674,69.5753,475674.0
2021-02-11 10:10:00,87.63,87.64,87.62,87.63,283594.0,69.5753,69.5833,69.5674,69.5753,283594.0
2021-02-11 10:20:00,87.63,87.65,87.62,87.65,284033.0,69.5753,69.5912,69.5674,69.5912,284033.0
2021-02-11 10:30:00,87.65,87.65,87.63,87.64,117838.0,69.5912,69.5912,69.5753,69.5833,117838.0
2021-02-11 10:40:00,87.64,87.66,87.64,87.65,702810.0,69.5833,69.5991,69.5833,69.5912,702810.0
2021-02-11 10:50:00,87.66,87.67,87.64,87.65,525782.0,69.5991,69.6071,69.5833,69.5912,525782.0
2021-02-11 11:00:00,87.64,87.65,87.63,87.65,148445.0,69.5833,69.5912,69.5753,69.5912,148445.0
2021-02-11 11:10:00,87.65,87.65,87.63,87.63,108163.0,69.5912,69.5912,69.5753,69.5753,108163.0
2021-02-11 11:20:00,87.64,87.64,87.63,87.64,29900.0,69.5833,69.5833,69.5753,69.5833,29900.0
2021-02-11 11:30:00,87.64,87.65,87.64,87.65,85726.0,69.5833,69.5912,69.5833,69.5912,85726.0
2021-02-11 11:40:00,87.64,87.65,87.63,87.65,207655.0,69.5833,69.5912,69.5753,69.5912,207655.0
2021-02-11 11:50:00,87.65,87.65,87.62,87.64,265750.0,69.5912,69.5912,69.5674,69.5833,265750.0
2021-02-11 12:00:00,87.64,87.65,87.62,87.63,153994.0,69.5833,69.5912,69.5674,69.5753,153994.0
2021-02-11 12:10:00,87.62,87.64,87.58,87.59,357060.0,69.5674,69.5833,69.5356,69.5436,357060.0
2021-02-11 12:20:00,87.59,87.61,87.54,87.56,835911.0,69.5436,69.5594,69.5039,69.5198,835911.0
2021-02-11 12:30:00,87.55,87.59,87.54,87.58,514992.0,69.5118,69.5436,69.5039,69.5356,514992.0
2021-02-11 12:40:00,87.59,87.59,87.54,87.56,207338.0,69.5436,69.5436,69.5039,69.5198,207338.0
2021-02-11 12:50:00,87.56,87.6,87.55,87.59,198680.0,69.5198,69.5515,69.5118,69.5436,198680.0
2021-02-11 13:00:00,87.59,87.6,87.58,87.59,75933.0,69.5436,69.5515,69.5356,69.5436,75933.0
2021-02-11 13:10:00,87.58,87.62,87.58,87.61,257062.0,69.5356,69.5674,69.5356,69.5594,257062.0
2021-02-11 13:20:00,87.61,87.61,87.59,87.59,546508.0,69.5594,69.5594,69.5436,69.5436,546508.0
2021-02-11 13:30:00,87.59,87.63,87.59,87.62,112234.0,69.5436,69.5753,69.5436,69.5674,112234.0
2021-02-11 13:40:00,87.62,87.63,87.59,87.59,181905.0,69.5674,69.5753,69.5436,69.5436,181905.0
2021-02-11 13:50:00,87.6,87.61,87.59,87.6,338065.0,69.5515,69.5594,69.5436,69.5515,338065.0
2021-02-11 14:00:00,87.6,87.61,87.57,87.59,216417.0,69.5515,69.5594,69.5277,69.5436,216417.0
2021-02-11 14:10:00,87.59,87.61,87.58,87.61,270894.0,69.5436,69.5594,69.5356,69.5594,270894.0
2021-02-11 14:20:00,87.61,87.62,87.58,87.6,517208.0,69.5594,69.5674,69.5356,69.5515,517208.0
2021-02-11 14:30:00,87.6,87.62,87.59,87.59,159670.0,69.5515,69.5674,69.5436,69.5436,159670.0
2021-02-11 14:40:00,87.59,87.63,87.59,87.62,231985.0,69.5436,69.5753,69.5436,69.5674,231985.0
2021-02-11 14:50:00,87.62,87.62,87.59,87.6,656476.0,69.5674,69.5674,69.5436,69.5515,656476.0
2021-02-11 15:00:00,87.6,87.61,87.59,87.61,155925.0,69.5515,69.5594,69.5436,69.5594,155925.0
2021-02-11 15:10:00,87.61,87.62,87.59,87.61,346960.0,69.5594,69.5674,69.5436,69.5594,346960.0
2021-02-11 15:20:00,87.6,87.63,87.6,87.6,209466.0,69.5515,69.5753,69.5515,69.5515,209466.0
2021-02-11 15:30:00,87.61,87.62,87.59,87.61,121119.0,69.5594,69.5674,69.5436,69.5594,121119.0
2021-02-11 15:40:00,87.6,87.63,87.6,87.61,396916.0,69.5515,69.5753,69.5515,69.5594,396916.0
2021-02-11 15:50:00,87.61,87.64,87.59,87.64,1562217.0,69.5594,69.5833,69.5436,69.5833,1562217.0
2021-02-12 09:30:00,87.55,87.62,87.55,87.59,1284572.0,69.5118,69.5674,69.5118,69.5436,1284572.0
2021-02-12 09:40:00,87.59,87.64,87.58,87.63,502237.0,69.5436,69.5833,69.5356,69.5753,502237.0
2021-02-12 09:50:00,87.63,87.65,87.61,87.63,1608914.0,69.5753,69.5912,69.5594,69.5753,1608914.0
2021-02-12 10:00:00,87.62,87.63,87.62,87.62,342648.0,69.5674,69.5753,69.5674,69.5674,342648.0
2021-02-12 10:10:00,87.62,87.63,87.62,87.62,355434.0,69.5674,69.5753,69.5674,69.5674,355434.0
2021-02-12 10:20:00,87.63,87.63,87.62,87.62,189767.0,69.5753,69.5753,69.5674,69.5674,189767.0
2021-02-12 10:30:00,87.63,87.63,87.6,87.62,587945.0,69.5753,69.5753,69.5515,69.5674,587945.0
2021-02-12 10:40:00,87.63,87.65,87.62,87.64,219456.0,69.5753,69.5912,69.5674,69.5833,219456.0
2021-02-12 10:50:00,87.65,87.66,87.63,87.64,278932.0,69.5912,69.5991,69.5753,69.5833,278932.0
2021-02-12 11:00:00,87.64,87.65,87.63,87.63,192610.0,69.5833,69.5912,69.5753,69.5753,192610.0
2021-02-12 11:10:00,87.63,87.65,87.63,87.65,233309.0,69.5753,69.5912,69.5753,69.5912,233309.0
2021-02-12 11:20:00,87.65,87.66,87.62,87.66,934846.0,69.5912,69.5991,69.5674,69.5991,934846.0
2021-02-12 11:30:00,87.66,87.7,87.65,87.68,389614.0,69.5991,69.6309,69.5912,69.615,389614.0
2021-02-12 11:40:00,87.68,87.71,87.68,87.7,564076.0,69.615,69.6388,69.615,69.6309,564076.0
2021-02-12 11:50:00,87.7,87.71,87.7,87.7,35890.0,69.6309,69.6388,69.6309,69.6309,35890.0
2021-02-12 12:00:00,87.7,87.72,87.7,87.71,108700.0,69.6309,69.6468,69.6309,69.6388,108700.0
2021-02-12 12:10:00,87.72,87.73,87.71,87.73,164368.0,69.6468,69.6547,69.6388,69.6547,164368.0
2021-02-12 12:20:00,87.72,87.74,87.72,87.73,197076.0,69.6468,69.6627,69.6468,69.6547,197076.0
2021-02-12 12:30:00,87.73,87.74,87.7,87.71,272160.0,69.6547,69.6627,69.6309,69.6388,272160.0
2021-02-12 12:40:00,87.7,87.71,87.7,87.71,33374.0,69.6309,69.6388,69.6309,69.6388,33374.0
2021-02-12 12:50:00,87.7,87.72,87.7,87.7,97971.0,69.6309,69.6468,69.6309,69.6309,97971.0
2021-02-12 13:00:00,87.7,87.72,87.7,87.71,494975.0,69.6309,69.6468,69.6309,69.6388,494975.0
2021-02-12 13:10:00,87.71,87.72,87.7,87.71,222636.0,69.6388,69.6468,69.6309,69.6388,222636.0
2021-02-12 13:20:00,87.7,87.71,87.69,87.7,962627.0,69.6309,69.6388,69.623,69.6309,962627.0
2021-02-12 13:30:00,87.7,87.72,87.7,87.71,171344.0,69.6309,69.6468,69.6309,69.6388,171344.0
2021-02-12 13:40:00,87.71,87.72,87.7,87.7,52133.0,69.6388,69.6468,69.6309,69.6309,52133.0
2021-02-12 13:50:00,87.7,87.71,87.68,87.69,191279.0,69.6309,69.6388,69.615,69.623,191279.0
2021-02-12 14:00:00,87.69,87.7,87.69,87.7,63051.0,69.623,69.6309,69.623,69.6309,63051.0
2021-02-12 14:10:00,87.69,87.7,87.69,87.7,58615.0,69.623,69.6309,69.623,69.6309,58615.0
2021-02-12 14:20:00,87.7,87.72,87.7,87.71,72761.0,69.6309,69.6468,69.6309,69.6388,72761.0
2021-02-12 14:30:00,87.71,87.71,87.69,87.7,127193.0,69.6388,69.6388,69.623,69.6309,127193.0
2021-02-12 14:40:00,87.69,87.73,87.69,87.72,232530.0,69.623,69.6547,69.623,69.6468,232530.0
2021-02-12 14:50:00,87.72,87.73,87.72,87.72,105030.0,69.6468,69.6547,69.6468,69.6468,105030.0
2021-02-12 15:00:00,87.73,87.74,87.72,87.73,163192.0,69.6547,69.6627,69.6468,69.6547,163192.0
2021-02-12 15:10:00,87.73,87.76,87.73,87.75,272630.0,69.6547,69.6785,69.6547,69.6706,272630.0
2021-02-12 15:20:00,87.75,87.77,87.75,87.77,182751.0,69.6706,69.6865,69.6706,69.6865,182751.0
2021-02-12 15:30:00,87.77,87.79,87.76,87.78,248835.0,69.6865,69.7024,69.6785,69.6944,248835.0
2021-02-12 15:40:00,87.79,87.79,87.77,87.77,1017906.0,69.7024,69.7024,69.6865,69.6865,1017906.0
2021-02-12 15:50:00,87.77,87.78,87.75,87.78,3158896.0,69.6865,69.6944,69.6706,69.6944,3158896.0
2021-02-16 09:30:00,87.73,87.74,87.69,87.72,1201739.0,69.6547,69.6627,69.623,69.6468,1201739.0
2021-02-16 09:40:00,87.72,87.72,87.68,87.68,982098.0,69.6468,69.6468,69.615,69.615,982098.0
2021-02-16 09:50:00,87.67,87.68,87.64,87.67,348399.0,69.6071,69.615,69.5833,69.6071,348399.0
2021-02-16 10:00:00,87.66,87.67,87.65,87.67,827365.0,69.5991,69.6071,69.5912,69.6071,827365.0
2021-02-16 10:10:00,87.66,87.67,87.63,87.65,1066838.0,69.5991,69.6071,69.5753,69.5912,1066838.0
2021-02-16 10:20:00,87.64,87.69,87.64,87.69,153048.0,69.5833,69.623,69.5833,69.623,153048.0
2021-02-16 10:30:00,87.69,87.7,87.66,87.68,207971.0,69.623,69.6309,69.5991,69.615,207971.0
2021-02-16 10:40:00,87.68,87.69,87.63,87.64,265658.0,69.615,69.623,69.5753,69.5833,265658.0
2021-02-16 10:50:00,87.64,87.67,87.62,87.67,407049.0,69.5833,69.6071,69.5674,69.6071,407049.0
2021-02-16 11:00:00,87.67,87.68,87.66,87.66,174226.0,69.6071,69.615,69.5991,69.5991,174226.0
2021-02-16 11:10:00,87.66,87.68,87.63,87.64,136417.0,69.5991,69.615,69.5753,69.5833,136417.0
2021-02-16 11:20:00,87.65,87.65,87.59,87.61,322780.0,69.5912,69.5912,69.5436,69.5594,322780.0
2021-02-16 11:30:00,87.61,87.65,87.58,87.64,278292.0,69.5594,69.5912,69.5356,69.5833,278292.0
2021-02-16 11:40:00,87.63,87.64,87.6,87.61,774011.0,69.5753,69.5833,69.5515,69.5594,774011.0
2021-02-16 11:50:00,87.6,87.62,87.57,87.62,304799.0,69.5515,69.5674,69.5277,69.5674,304799.0
2021-02-16 12:00:00,87.62,87.65,87.6,87.61,278414.0,69.5674,69.5912,69.5515,69.5594,278414.0
2021-02-16 12:10:00,87.6,87.64,87.6,87.63,784361.0,69.5515,69.5833,69.5515,69.5753,784361.0
2021-02-16 12:20:00,87.63,87.64,87.62,87.63,124447.0,69.5753,69.5833,69.5674,69.5753,124447.0
2021-02-16 12:30:00,87.63,87.65,87.61,87.62,246069.0,69.5753,69.5912,69.5594,69.5674,246069.0
2021-02-16 12:40:00,87.62,87.64,87.61,87.64,175318.0,69.5674,69.5833,69.5594,69.5833,175318.0
2021-02-16 12:50:00,87.64,87.64,87.63,87.63,32685.0,69.5833,69.5833,69.5753,69.5753,32685.0
2021-02-16 13:00:00,87.64,87.65,87.63,87.65,58365.0,69.5833,69.5912,69.5753,69.5912,58365.0
2021-02-16 13:10:00,87.65,87.67,87.64,87.65,66143.0,69.5912,69.6071,69.5833,69.5912,66143.0
2021-02-16 13:20:00,87.64,87.66,87.64,87.66,25961.0,69.5833,69.5991,69.5833,69.5991,25961.0
2021-02-16 13:30:00,87.66,87.66,87.65,87.65,74134.0,69.5991,69.5991,69.5912,69.5912,74134.0
2021-02-16 13:40:00,87.66,87.66,87.63,87.64,240732.0,69.5991,69.5991,69.5753,69.5833,240732.0
2021-02-16 13:50:00,87.65,87.65,87.62,87.62,471478.0,69.5912,69.5912,69.5674,69.5674,471478.0
2021-02-16 14:00:00,87.63,87.65,87.62,87.64,334418.0,69.5753,69.5912,69.5674,69.5833,334418.0
2021-02-16 14:10:00,87.65,87.66,87.62,87.64,153412.0,69.5912,69.5991,69.5674,69.5833,153412.0
2021-02-16 14:20:00,87.65,87.66,87.62,87.66,133970.0,69.5912,69.5991,69.5674,69.5991,133970.0
2021-02-16 14:30:00,87.66,87.67,87.64,87.65,75931.0,69.5991,69.6071,69.5833,69.5912,75931.0
2021-02-16 14:40:00,87.65,87.65,87.63,87.63,103578.0,69.5912,69.5912,69.5753,69.5753,103578.0
2021-02-16 14:50:00,87.63,87.64,87.6,87.64,182299.0,69.5753,69.5833,69.5515,69.5833,182299.0
2021-02-16 15:00:00,87.64,87.64,87.6,87.62,134763.0,69.5833,69.5833,69.5515,69.5674,134763.0
2021-02-16 15:10:00,87.62,87.63,87.6,87.61,183645.0,69.5674,69.5753,69.5515,69.5594,183645.0
2021-02-16 15:20:00,87.6,87.62,87.59,87.59,234050.0,69.5515,69.5674,69.5436,69.5436,234050.0
2021-02-16 15:30:00,87.59,87.6,87.58,87.58,256367.0,69.5436,69.5515,69.5356,69.5356,256367.0
2021-02-16 15:40:00,87.58,87.6,87.57,87.6,987045.0,69.5356,69.5515,69.5277,69.5515,987045.0
2021-02-16 15:50:00,87.59,87.62,87.57,87.61,2576183.0,69.5436,69.5674,69.5277,69.5594,2576183.0
2021-02-17 09:30:00,87.46,87.49,87.43,87.48,1608121.0,69.4404,69.4642,69.4165,69.4562,1608121.0
2021-02-17 09:40:00,87.48,87.5,87.46,87.5,1799612.0,69.4562,69.4721,69.4404,69.4721,1799612.0
2021-02-17 09:50:00,87.5,87.53,87.49,87.5,458496.0,69.4721,69.4959,69.4642,69.4721,458496.0
2021-02-17 10:00:00,87.5,87.52,87.49,87.51,406449.0,69.4721,69.488,69.4642,69.4801,406449.0
2021-02-17 10:10:00,87.51,87.53,87.5,87.5,446550.0,69.4801,69.4959,69.4721,69.4721,446550.0
2021-02-17 10:20:00,87.5,87.52,87.48,87.48,557933.0,69.4721,69.488,69.4562,69.4562,557933.0
2021-02-17 10:30:00,87.48,87.5,87.46,87.5,652689.0,69.4562,69.4721,69.4404,69.4721,652689.0
2021-02-17 10:40:00,87.5,87.5,87.46,87.5,898819.0,69.4721,69.4721,69.4404,69.4721,898819.0
2021-02-17 10:50:00,87.49,87.51,87.49,87.51,420886.0,69.4642,69.4801,69.4642,69.4801,420886.0
2021-02-17 11:00:00,87.51,87.52,87.48,87.48,829905.0,69.4801,69.488,69.4562,69.4562,829905.0
2021-02-17 11:10:00,87.48,87.48,87.44,87.47,395546.0,69.4562,69.4562,69.4245,69.4483,395546.0
2021-02-17 11:20:00,87.48,87.49,87.46,87.48,403171.0,69.4562,69.4642,69.4404,69.4562,403171.0
2021-02-17 11:30:00,87.48,87.49,87.46,87.47,363731.0,69.4562,69.4642,69.4404,69.4483,363731.0
2021-02-17 11:40:00,87.47,87.49,87.46,87.47,439401.0,69.4483,69.4642,69.4404,69.4483,439401.0
2021-02-17 11:50:00,87.47,87.49,87.46,87.49,469810.0,69.4483,69.4642,69.4404,69.4642,469810.0
2021-02-17 12:00:00,87.49,87.5,87.46,87.48,380530.0,69.4642,69.4721,69.4404,69.4562,380530.0
2021-02-17 12:10:00,87.48,87.49,87.46,87.48,307765.0,69.4562,69.4642,69.4404,69.4562,307765.0
2021-02-17 12:20:00,87.48,87.51,87.47,87.51,187458.0,69.4562,69.4801,69.4483,69.4801,187458.0
2021-02-17 12:30:00,87.51,87.52,87.5,87.51,240441.0,69.4801,69.488,69.4721,69.4801,240441.0
2021-02-17 12:40:00,87.51,87.53,87.5,87.52,120844.0,69.4801,69.4959,69.4721,69.488,120844.0
2021-02-17 12:50:00,87.52,87.54,87.52,87.54,307017.0,69.488,69.5039,69.488,69.5039,307017.0
2021-02-17 13:00:00,87.54,87.54,87.53,87.54,262689.0,69.5039,69.5039,69.4959,69.5039,262689.0
2021-02-17 13:10:00,87.54,87.54,87.52,87.53,102556.0,69.5039,69.5039,69.488,69.4959,102556.0
2021-02-17 13:20:00,87.53,87.53,87.52,87.53,128450.0,69.4959,69.4959,69.488,69.4959,128450.0
2021-02-17 13:30:00,87.53,87.55,87.52,87.54,634595.0,69.4959,69.5118,69.488,69.5039,634595.0
2021-02-17 13:40:00,87.55,87.56,87.54,87.54,279147.0,69.5118,69.5198,69.5039,69.5039,279147.0
2021-02-17 13:50:00,87.55,87.56,87.54,87.54,385701.0,69.5118,69.5198,69.5039,69.5039,385701.0
2021-02-17 14:00:00,87.54,87.6,87.54,87.59,220418.0,69.5039,69.5515,69.5039,69.5436,220418.0
2021-02-17 14:10:00,87.59,87.6,87.57,87.59,150614.0,69.5436,69.5515,69.5277,69.5436,150614.0
2021-02-17 14:20:00,87.59,87.59,87.56,87.56,50065.0,69.5436,69.5436,69.5198,69.5198,50065.0
2021-02-17 14:30:00,87.56,87.57,87.56,87.56,40771.0,69.5198,69.5277,69.5198,69.5198,40771.0
2021-02-17 14:40:00,87.56,87.57,87.54,87.55,364205.0,69.5198,69.5277,69.5039,69.5118,364205.0
2021-02-17 14:50:00,87.55,87.56,87.54,87.55,209088.0,69.5118,69.5198,69.5039,69.5118,209088.0
2021-02-17 15:00:00,87.55,87.56,87.54,87.56,212361.0,69.5118,69.5198,69.5039,69.5198,212361.0
2021-02-17 15:10:00,87.56,87.57,87.55,87.56,177325.0,69.5198,69.5277,69.5118,69.5198,177325.0
2021-02-17 15:20:00,87.56,87.58,87.55,87.56,884714.0,69.5198,69.5356,69.5118,69.5198,884714.0
2021-02-17 15:30:00,87.56,87.57,87.55,87.56,395628.0,69.5198,69.5277,69.5118,69.5198,395628.0
2021-02-17 15:40:00,87.57,87.58,87.56,87.58,339434.0,69.5277,69.5356,69.5198,69.5356,339434.0
2021-02-17 15:50:00,87.57,87.6,87.57,87.6,692075.0,69.5277,69.5515,69.5277,69.5515,692075.0
2021-02-18 09:30:00,87.47,87.52,87.43,87.48,1496392.0,69.4483,69.488,69.4165,69.4562,1496392.0
2021-02-18 09:40:00,87.48,87.59,87.47,87.55,1649016.0,69.4562,69.5436,69.4483,69.5118,1649016.0
2021-02-18 09:50:00,87.55,87.58,87.52,87.57,840486.0,69.5118,69.5356,69.488,69.5277,840486.0
2021-02-18 10:00:00,87.56,87.58,87.48,87.5,1328330.0,69.5198,69.5356,69.4562,69.4721,1328330.0
2021-02-18 10:10:00,87.5,87.51,87.45,87.45,239764.0,69.4721,69.4801,69.4324,69.4324,239764.0
2021-02-18 10:20:00,87.45,87.46,87.39,87.42,915932.0,69.4324,69.4404,69.3848,69.4086,915932.0
2021-02-18 10:30:00,87.42,87.5,87.4,87.5,432070.0,69.4086,69.4721,69.3927,69.4721,432070.0
2021-02-18 10:40:00,87.5,87.51,87.47,87.5,1004943.0,69.4721,69.4801,69.4483,69.4721,1004943.0
2021-02-18 10:50:00,87.5,87.53,87.49,87.51,639217.0,69.4721,69.4959,69.4642,69.4801,639217.0
2021-02-18 11:00:00,87.51,87.51,87.49,87.5,356062.0,69.4801,69.4801,69.4642,69.4721,356062.0
2021-02-18 11:10:00,87.5,87.52,87.49,87.52,441233.0,69.4721,69.488,69.4642,69.488,441233.0
2021-02-18 11:20:00,87.51,87.52,87.48,87.5,460049.0,69.4801,69.488,69.4562,69.4721,460049.0
2021-02-18 11:30:00,87.5,87.51,87.48,87.48,312626.0,69.4721,69.4801,69.4562,69.4562,312626.0
2021-02-18 11:40:00,87.48,87.48,87.43,87.43,575598.0,69.4562,69.4562,69.4165,69.4165,575598.0
2021-02-18 11:50:00,87.44,87.45,87.43,87.44,415295.0,69.4245,69.4324,69.4165,69.4245,415295.0
2021-02-18 12:00:00,87.44,87.44,87.39,87.4,511934.0,69.4245,69.4245,69.3848,69.3927,511934.0
2021-02-18 12:10:00,87.4,87.43,87.4,87.42,394909.0,69.3927,69.4165,69.3927,69.4086,394909.0
2021-02-18 12:20:00,87.43,87.45,87.42,87.45,680587.0,69.4165,69.4324,69.4086,69.4324,680587.0
2021-02-18 12:30:00,87.45,87.45,87.43,87.45,410170.0,69.4324,69.4324,69.4165,69.4324,410170.0
2021-02-18 12:40:00,87.44,87.47,87.44,87.47,116708.0,69.4245,69.4483,69.4245,69.4483,116708.0
2021-02-18 12:50:00,87.46,87.47,87.45,87.46,485620.0,69.4404,69.4483,69.4324,69.4404,485620.0
2021-02-18 13:00:00,87.47,87.48,87.45,87.46,499752.0,69.4483,69.4562,69.4324,69.4404,499752.0
2021-02-18 13:10:00,87.45,87.48,87.45,87.48,342712.0,69.4324,69.4562,69.4324,69.4562,342712.0
2021-02-18 13:20:00,87.48,87.51,87.47,87.51,959704.0,69.4562,69.4801,69.4483,69.4801,959704.0
2021-02-18 13:30:00,87.51,87.51,87.49,87.5,199522.0,69.4801,69.4801,69.4642,69.4721,199522.0
2021-02-18 13:40:00,87.5,87.51,87.49,87.5,311773.0,69.4721,69.4801,69.4642,69.4721,311773.0
2021-02-18 13:50:00,87.5,87.5,87.48,87.48,102288.0,69.4721,69.4721,69.4562,69.4562,102288.0
2021-02-18 14:00:00,87.49,87.51,87.48,87.5,130212.0,69.4642,69.4801,69.4562,69.4721,130212.0
2021-02-18 14:10:00,87.5,87.51,87.49,87.51,186495.0,69.4721,69.4801,69.4642,69.4801,186495.0
2021-02-18 14:20:00,87.51,87.51,87.5,87.51,198453.0,69.4801,69.4801,69.4721,69.4801,198453.0
2021-02-18 14:30:00,87.51,87.52,87.5,87.51,342914.0,69.4801,69.488,69.4721,69.4801,342914.0
2021-02-18 14:40:00,87.51,87.51,87.5,87.51,268448.0,69.4801,69.4801,69.4721,69.4801,268448.0
2021-02-18 14:50:00,87.5,87.51,87.5,87.51,478991.0,69.4721,69.4801,69.4721,69.4801,478991.0
2021-02-18 15:00:00,87.51,87.54,87.5,87.54,1141818.0,69.4801,69.5039,69.4721,69.5039,1141818.0
2021-02-18 15:10:00,87.54,87.55,87.53,87.54,742963.0,69.5039,69.5118,69.4959,69.5039,742963.0
2021-02-18 15:20:00,87.55,87.55,87.52,87.53,359930.0,69.5118,69.5118,69.488,69.4959,359930.0
2021-02-18 15:30:00,87.53,87.55,87.52,87.53,494154.0,69.4959,69.5118,69.488,69.4959,494154.0
2021-02-18 15:40:00,87.53,87.53,87.48,87.48,1532742.0,69.4959,69.4959,69.4562,69.4562,1532742.0
2021-02-18 15:50:00,87.49,87.51,87.48,87.49,1074834.0,69.4642,69.4801,69.4562,69.4642,1074834.0
2021-02-19 09:30:00,87.63,87.63,87.54,87.57,358358.0,69.5753,69.5753,69.5039,69.5277,358358.0
2021-02-19 09:40:00,87.56,87.59,87.55,87.56,1411985.0,69.5198,69.5436,69.5118,69.5198,1411985.0
2021-02-19 09:50:00,87.56,87.59,87.55,87.58,799761.0,69.5198,69.5436,69.5118,69.5356,799761.0
2021-02-19 10:00:00,87.59,87.6,87.56,87.56,1118375.0,69.5436,69.5515,69.5198,69.5198,1118375.0
2021-02-19 10:10:00,87.56,87.58,87.55,87.57,196608.0,69.5198,69.5356,69.5118,69.5277,196608.0
2021-02-19 10:20:00,87.57,87.59,87.56,87.58,564990.0,69.5277,69.5436,69.5198,69.5356,564990.0
2021-02-19 10:30:00,87.58,87.59,87.56,87.56,568050.0,69.5356,69.5436,69.5198,69.5198,568050.0
2021-02-19 10:40:00,87.56,87.59,87.56,87.59,555265.0,69.5198,69.5436,69.5198,69.5436,555265.0
2021-02-19 10:50:00,87.58,87.6,87.58,87.59,541634.0,69.5356,69.5515,69.5356,69.5436,541634.0
2021-02-19 11:00:00,87.58,87.59,87.58,87.59,435175.0,69.5356,69.5436,69.5356,69.5436,435175.0
2021-02-19 11:10:00,87.59,87.59,87.58,87.58,74780.0,69.5436,69.5436,69.5356,69.5356,74780.0
2021-02-19 11:20:00,87.59,87.61,87.58,87.61,750814.0,69.5436,69.5594,69.5356,69.5594,750814.0
2021-02-19 11:30:00,87.61,87.62,87.58,87.61,690874.0,69.5594,69.5674,69.5356,69.5594,690874.0
2021-02-19 11:40:00,87.62,87.62,87.57,87.58,474281.0,69.5674,69.5674,69.5277,69.5356,474281.0
2021-02-19 11:50:00,87.58,87.6,87.57,87.59,691505.0,69.5356,69.5515,69.5277,69.5436,691505.0
2021-02-19 12:00:00,87.59,87.59,87.57,87.59,254337.0,69.5436,69.5436,69.5277,69.5436,254337.0
2021-02-19 12:10:00,87.59,87.59,87.56,87.59,390084.0,69.5436,69.5436,69.5198,69.5436,390084.0
2021-02-19 12:20:00,87.59,87.59,87.55,87.56,452202.0,69.5436,69.5436,69.5118,69.5198,452202.0
2021-02-19 12:30:00,87.55,87.56,87.53,87.54,537068.0,69.5118,69.5198,69.4959,69.5039,537068.0
2021-02-19 12:40:00,87.54,87.56,87.51,87.51,926521.0,69.5039,69.5198,69.4801,69.4801,926521.0
2021-02-19 12:50:00,87.51,87.53,87.51,87.53,460689.0,69.4801,69.4959,69.4801,69.4959,460689.0
2021-02-19 13:00:00,87.53,87.54,87.51,87.52,202966.0,69.4959,69.5039,69.4801,69.488,202966.0
2021-02-19 13:10:00,87.51,87.53,87.5,87.52,326299.0,69.4801,69.4959,69.4721,69.488,326299.0
2021-02-19 13:20:00,87.53,87.53,87.52,87.53,79347.0,69.4959,69.4959,69.488,69.4959,79347.0
2021-02-19 13:30:00,87.53,87.53,87.5,87.52,589252.0,69.4959,69.4959,69.4721,69.488,589252.0
2021-02-19 13:40:00,87.52,87.53,87.5,87.51,410154.0,69.488,69.4959,69.4721,69.4801,410154.0
2021-02-19 13:50:00,87.51,87.51,87.48,87.5,520106.0,69.4801,69.4801,69.4562,69.4721,520106.0
2021-02-19 14:00:00,87.5,87.5,87.48,87.48,511968.0,69.4721,69.4721,69.4562,69.4562,511968.0
2021-02-19 14:10:00,87.49,87.51,87.48,87.51,200502.0,69.4642,69.4801,69.4562,69.4801,200502.0
2021-02-19 14:20:00,87.51,87.51,87.48,87.5,714732.0,69.4801,69.4801,69.4562,69.4721,714732.0
2021-02-19 14:30:00,87.5,87.51,87.48,87.49,500580.0,69.4721,69.4801,69.4562,69.4642,500580.0
2021-02-19 14:40:00,87.5,87.52,87.49,87.51,856879.0,69.4721,69.488,69.4642,69.4801,856879.0
2021-02-19 14:50:00,87.52,87.52,87.5,87.51,153328.0,69.488,69.488,69.4721,69.4801,153328.0
2021-02-19 15:00:00,87.52,87.53,87.51,87.53,254559.0,69.488,69.4959,69.4801,69.4959,254559.0
2021-02-19 15:10:00,87.52,87.54,87.5,87.5,410247.0,69.488,69.5039,69.4721,69.4721,410247.0
2021-02-19 15:20:00,87.5,87.51,87.49,87.5,196751.0,69.4721,69.4801,69.4642,69.4721,196751.0
2021-02-19 15:30:00,87.5,87.53,87.49,87.52,315997.0,69.4721,69.4959,69.4642,69.488,315997.0
2021-02-19 15:40:00,87.52,87.52,87.51,87.52,779313.0,69.488,69.488,69.4801,69.488,779313.0
2021-02-19 15:50:00,87.52,87.53,87.49,87.5,1711728.0,69.488,69.4959,69.4642,69.4721,1711728.0
2021-02-22 09:30:00,87.37,87.44,87.33,87.42,1877057.0,69.3689,69.4245,69.3371,69.4086,1877057.0
2021-02-22 09:40:00,87.42,87.46,87.39,87.45,729555.0,69.4086,69.4404,69.3848,69.4324,729555.0
2021-02-22 09:50:00,87.44,87.45,87.42,87.43,833004.0,69.4245,69.4324,69.4086,69.4165,833004.0
2021-02-22 10:00:00,87.44,87.46,87.42,87.42,705945.0,69.4245,69.4404,69.4086,69.4086,705945.0
2021-02-22 10:10:00,87.42,87.43,87.38,87.39,738430.0,69.4086,69.4165,69.3768,69.3848,738430.0
2021-02-22 10:20:00,87.39,87.4,87.38,87.4,200399.0,69.3848,69.3927,69.3768,69.3927,200399.0
2021-02-22 10:30:00,87.4,87.4,87.36,87.39,356751.0,69.3927,69.3927,69.361,69.3848,356751.0
2021-02-22 10:40:00,87.39,87.43,87.39,87.42,415200.0,69.3848,69.4165,69.3848,69.4086,415200.0
2021-02-22 10:50:00,87.42,87.42,87.37,87.38,85187.0,69.4086,69.4086,69.3689,69.3768,85187.0
2021-02-22 11:00:00,87.38,87.4,87.37,87.39,271327.0,69.3768,69.3927,69.3689,69.3848,271327.0
2021-02-22 11:10:00,87.39,87.4,87.35,87.39,1266763.0,69.3848,69.3927,69.353,69.3848,1266763.0
2021-02-22 11:20:00,87.4,87.4,87.38,87.4,273865.0,69.3927,69.3927,69.3768,69.3927,273865.0
2021-02-22 11:30:00,87.4,87.4,87.36,87.39,270971.0,69.3927,69.3927,69.361,69.3848,270971.0
2021-02-22 11:40:00,87.39,87.39,87.36,87.37,369769.0,69.3848,69.3848,69.361,69.3689,369769.0
2021-02-22 11:50:00,87.37,87.38,87.36,87.36,124775.0,69.3689,69.3768,69.361,69.361,124775.0
2021-02-22 12:00:00,87.37,87.37,87.35,87.36,673366.0,69.3689,69.3689,69.353,69.361,673366.0
2021-02-22 12:10:00,87.36,87.36,87.34,87.36,431004.0,69.361,69.361,69.3451,69.361,431004.0
2021-02-22 12:20:00,87.36,87.37,87.35,87.36,145140.0,69.361,69.3689,69.353,69.361,145140.0
2021-02-22 12:30:00,87.37,87.38,87.36,87.38,446522.0,69.3689,69.3768,69.361,69.3768,446522.0
2021-02-22 12:40:00,87.38,87.41,87.36,87.39,2007280.0,69.3768,69.4007,69.361,69.3848,2007280.0
2021-02-22 12:50:00,87.39,87.4,87.35,87.4,684274.0,69.3848,69.3927,69.353,69.3927,684274.0
2021-02-22 13:00:00,87.39,87.4,87.39,87.39,87449.0,69.3848,69.3927,69.3848,69.3848,87449.0
2021-02-22 13:10:00,87.39,87.4,87.39,87.39,286457.0,69.3848,69.3927,69.3848,69.3848,286457.0
2021-02-22 13:20:00,87.4,87.41,87.39,87.41,220442.0,69.3927,69.4007,69.3848,69.4007,220442.0
2021-02-22 13:30:00,87.41,87.43,87.4,87.42,259201.0,69.4007,69.4165,69.3927,69.4086,259201.0
2021-02-22 13:40:00,87.42,87.43,87.4,87.41,386639.0,69.4086,69.4165,69.3927,69.4007,386639.0
2021-02-22 13:50:00,87.41,87.42,87.41,87.42,105384.0,69.4007,69.4086,69.4007,69.4086,105384.0
2021-02-22 14:00:00,87.42,87.43,87.4,87.41,278488.0,69.4086,69.4165,69.3927,69.4007,278488.0
2021-02-22 14:10:00,87.41,87.41,87.4,87.4,89922.0,69.4007,69.4007,69.3927,69.3927,89922.0
2021-02-22 14:20:00,87.41,87.41,87.4,87.41,109236.0,69.4007,69.4007,69.3927,69.4007,109236.0
2021-02-22 14:30:00,87.41,87.41,87.4,87.4,197870.0,69.4007,69.4007,69.3927,69.3927,197870.0
2021-02-22 14:40:00,87.4,87.41,87.39,87.39,407793.0,69.3927,69.4007,69.3848,69.3848,407793.0
2021-02-22 14:50:00,87.39,87.4,87.38,87.38,248195.0,69.3848,69.3927,69.3768,69.3768,248195.0
2021-02-22 15:00:00,87.39,87.39,87.35,87.36,510585.0,69.3848,69.3848,69.353,69.361,510585.0
2021-02-22 15:10:00,87.35,87.36,87.34,87.34,256501.0,69.353,69.361,69.3451,69.3451,256501.0
2021-02-22 15:20:00,87.34,87.35,87.3,87.3,692756.0,69.3451,69.353,69.3133,69.3133,692756.0
2021-02-22 15:30:00,87.3,87.33,87.27,87.29,1332076.0,69.3133,69.3371,69.2895,69.3054,1332076.0
2021-02-22 15:40:00,87.29,87.3,87.27,87.29,531585.0,69.3054,69.3133,69.2895,69.3054,531585.0
2021-02-22 15:50:00,87.3,87.3,87.23,87.24,2626104.0,69.3133,69.3133,69.2577,69.2657,2626104.0
2021-02-23 09:30:00,87.19,87.19,87.11,87.11,739795.0,69.226,69.226,69.1625,69.1625,739795.0
2021-02-23 09:40:00,87.11,87.12,87.02,87.03,1912468.0,69.1625,69.1704,69.091,69.0989,1912468.0
2021-02-23 09:50:00,87.03,87.11,87.01,87.11,2025461.0,69.0989,69.1625,69.0831,69.1625,2025461.0
2021-02-23 10:00:00,87.11,87.2,87.09,87.19,1342135.0,69.1625,69.2339,69.1466,69.226,1342135.0
2021-02-23 10:10:00,87.18,87.23,87.15,87.17,1374000.0,69.218,69.2577,69.1942,69.2101,1374000.0
2021-02-23 10:20:00,87.18,87.19,87.15,87.17,1153280.0,69.218,69.226,69.1942,69.2101,1153280.0
2021-02-23 10:30:00,87.18,87.19,87.15,87.19,669277.0,69.218,69.226,69.1942,69.226,669277.0
2021-02-23 10:40:00,87.19,87.27,87.18,87.26,827511.0,69.226,69.2895,69.218,69.2816,827511.0
2021-02-23 10:50:00,87.26,87.27,87.23,87.24,422877.0,69.2816,69.2895,69.2577,69.2657,422877.0
2021-02-23 11:00:00,87.25,87.28,87.24,87.26,734638.0,69.2736,69.2974,69.2657,69.2816,734638.0
2021-02-23 11:10:00,87.27,87.29,87.25,87.25,498996.0,69.2895,69.3054,69.2736,69.2736,498996.0
2021-02-23 11:20:00,87.26,87.26,87.22,87.24,409431.0,69.2816,69.2816,69.2498,69.2657,409431.0
2021-02-23 11:30:00,87.25,87.29,87.24,87.26,446040.0,69.2736,69.3054,69.2657,69.2816,446040.0
2021-02-23 11:40:00,87.26,87.27,87.22,87.23,569175.0,69.2816,69.2895,69.2498,69.2577,569175.0
2021-02-23 11:50:00,87.23,87.26,87.21,87.24,339469.0,69.2577,69.2816,69.2419,69.2657,339469.0
2021-02-23 12:00:00,87.24,87.24,87.2,87.21,538640.0,69.2657,69.2657,69.2339,69.2419,538640.0
2021-02-23 12:10:00,87.21,87.23,87.2,87.23,281205.0,69.2419,69.2577,69.2339,69.2577,281205.0
2021-02-23 12:20:00,87.23,87.26,87.2,87.25,495867.0,69.2577,69.2816,69.2339,69.2736,495867.0
2021-02-23 12:30:00,87.26,87.28,87.22,87.22,197161.0,69.2816,69.2974,69.2498,69.2498,197161.0
2021-02-23 12:40:00,87.23,87.23,87.21,87.21,220654.0,69.2577,69.2577,69.2419,69.2419,220654.0
2021-02-23 12:50:00,87.21,87.24,87.19,87.23,441956.0,69.2419,69.2657,69.226,69.2577,441956.0
2021-02-23 13:00:00,87.22,87.27,87.21,87.26,346316.0,69.2498,69.2895,69.2419,69.2816,346316.0
2021-02-23 13:10:00,87.26,87.32,87.25,87.31,800223.0,69.2816,69.3292,69.2736,69.3213,800223.0
2021-02-23 13:20:00,87.31,87.34,87.29,87.34,294386.0,69.3213,69.3451,69.3054,69.3451,294386.0
2021-02-23 13:30:00,87.34,87.34,87.31,87.34,329923.0,69.3451,69.3451,69.3213,69.3451,329923.0
2021-02-23 13:40:00,87.34,87.34,87.3,87.3,108781.0,69.3451,69.3451,69.3133,69.3133,108781.0
2021-02-23 13:50:00,87.31,87.32,87.3,87.31,149147.0,69.3213,69.3292,69.3133,69.3213,149147.0
2021-02-23 14:00:00,87.32,87.35,87.31,87.34,261178.0,69.3292,69.353,69.3213,69.3451,261178.0
2021-02-23 14:10:00,87.34,87.35,87.34,87.34,176136.0,69.3451,69.353,69.3451,69.3451,176136.0
2021-02-23 14:20:00,87.34,87.35,87.34,87.34,132843.0,69.3451,69.353,69.3451,69.3451,132843.0
2021-02-23 14:30:00,87.34,87.35,87.32,87.32,445048.0,69.3451,69.353,69.3292,69.3292,445048.0
2021-02-23 14:40:00,87.33,87.38,87.32,87.37,219721.0,69.3371,69.3768,69.3292,69.3689,219721.0
2021-02-23 14:50:00,87.37,87.41,87.36,87.39,524720.0,69.3689,69.4007,69.361,69.3848,524720.0
2021-02-23 15:00:00,87.39,87.41,87.38,87.41,710985.0,69.3848,69.4007,69.3768,69.4007,710985.0
2021-02-23 15:10:00,87.41,87.44,87.4,87.44,518581.0,69.4007,69.4245,69.3927,69.4245,518581.0
2021-02-23 15:20:00,87.44,87.51,87.43,87.49,647949.0,69.4245,69.4801,69.4165,69.4642,647949.0
2021-02-23 15:30:00,87.5,87.51,87.47,87.47,278340.0,69.4721,69.4801,69.4483,69.4483,278340.0
2021-02-23 15:40:00,87.48,87.48,87.45,87.46,616490.0,69.4562,69.4562,69.4324,69.4404,616490.0
2021-02-23 15:50:00,87.46,87.46,87.45,87.45,1018923.0,69.4404,69.4404,69.4324,69.4324,1018923.0
2021-02-24 09:30:00,87.31,87.35,87.23,87.27,2382705.0,69.3213,69.353,69.2577,69.2895,2382705.0
2021-02-24 09:40:00,87.27,87.34,87.24,87.32,1709865.0,69.2895,69.3451,69.2657,69.3292,1709865.0
2021-02-24 09:50:00,87.32,87.33,87.3,87.31,316235.0,69.3292,69.3371,69.3133,69.3213,316235.0
2021-02-24 10:00:00,87.31,87.33,87.27,87.28,311191.0,69.3213,69.3371,69.2895,69.2974,311191.0
2021-02-24 10:10:00,87.28,87.35,87.27,87.34,273637.0,69.2974,69.353,69.2895,69.3451,273637.0
2021-02-24 10:20:00,87.34,87.38,87.33,87.38,820032.0,69.3451,69.3768,69.3371,69.3768,820032.0
2021-02-24 10:30:00,87.38,87.41,87.34,87.35,269429.0,69.3768,69.4007,69.3451,69.353,269429.0
2021-02-24 10:40:00,87.35,87.35,87.29,87.31,517701.0,69.353,69.353,69.3054,69.3213,517701.0
2021-02-24 10:50:00,87.31,87.38,87.29,87.36,349055.0,69.3213,69.3768,69.3054,69.361,349055.0
2021-02-24 11:00:00,87.36,87.38,87.35,87.35,225678.0,69.361,69.3768,69.353,69.353,225678.0
2021-02-24 11:10:00,87.35,87.4,87.35,87.39,210472.0,69.353,69.3927,69.353,69.3848,210472.0
2021-02-24 11:20:00,87.39,87.42,87.37,87.42,783611.0,69.3848,69.4086,69.3689,69.4086,783611.0
2021-02-24 11:30:00,87.42,87.43,87.39,87.42,239748.0,69.4086,69.4165,69.3848,69.4086,239748.0
2021-02-24 11:40:00,87.41,87.42,87.39,87.41,106336.0,69.4007,69.4086,69.3848,69.4007,106336.0
2021-02-24 11:50:00,87.41,87.44,87.4,87.44,170017.0,69.4007,69.4245,69.3927,69.4245,170017.0
2021-02-24 12:00:00,87.44,87.45,87.42,87.44,126009.0,69.4245,69.4324,69.4086,69.4245,126009.0
2021-02-24 12:10:00,87.44,87.45,87.43,87.45,52154.0,69.4245,69.4324,69.4165,69.4324,52154.0
2021-02-24 12:20:00,87.44,87.46,87.44,87.46,42612.0,69.4245,69.4404,69.4245,69.4404,42612.0
2021-02-24 12:30:00,87.45,87.48,87.45,87.48,126928.0,69.4324,69.4562,69.4324,69.4562,126928.0
2021-02-24 12:40:00,87.48,87.51,87.47,87.48,420381.0,69.4562,69.4801,69.4483,69.4562,420381.0
2021-02-24 12:50:00,87.48,87.5,87.45,87.45,121230.0,69.4562,69.4721,69.4324,69.4324,121230.0
2021-02-24 13:00:00,87.45,87.45,87.42,87.44,355562.0,69.4324,69.4324,69.4086,69.4245,355562.0
2021-02-24 13:10:00,87.45,87.46,87.43,87.44,180031.0,69.4324,69.4404,69.4165,69.4245,180031.0
2021-02-24 13:20:00,87.44,87.44,87.41,87.44,309263.0,69.4245,69.4245,69.4007,69.4245,309263.0
2021-02-24 13:30:00,87.44,87.48,87.43,87.48,267353.0,69.4245,69.4562,69.4165,69.4562,267353.0
2021-02-24 13:40:00,87.48,87.49,87.46,87.48,673631.0,69.4562,69.4642,69.4404,69.4562,673631.0
2021-02-24 13:50:00,87.48,87.49,87.46,87.49,287076.0,69.4562,69.4642,69.4404,69.4642,287076.0
2021-02-24 14:00:00,87.49,87.49,87.47,87.47,56218.0,69.4642,69.4642,69.4483,69.4483,56218.0
2021-02-24 14:10:00,87.48,87.48,87.44,87.45,137114.0,69.4562,69.4562,69.4245,69.4324,137114.0
2021-02-24 14:20:00,87.45,87.46,87.43,87.44,278630.0,69.4324,69.4404,69.4165,69.4245,278630.0
2021-02-24 14:30:00,87.44,87.45,87.43,87.45,296424.0,69.4245,69.4324,69.4165,69.4324,296424.0
2021-02-24 14:40:00,87.44,87.45,87.42,87.42,376319.0,69.4245,69.4324,69.4086,69.4086,376319.0
2021-02-24 14:50:00,87.42,87.43,87.42,87.43,165957.0,69.4086,69.4165,69.4086,69.4165,165957.0
2021-02-24 15:00:00,87.43,87.45,87.42,87.45,308603.0,69.4165,69.4324,69.4086,69.4324,308603.0
2021-02-24 15:10:00,87.45,87.47,87.44,87.46,240946.0,69.4324,69.4483,69.4245,69.4404,240946.0
2021-02-24 15:20:00,87.47,87.48,87.45,87.48,70818.0,69.4483,69.4562,69.4324,69.4562,70818.0
2021-02-24 15:30:00,87.48,87.49,87.47,87.49,89136.0,69.4562,69.4642,69.4483,69.4642,89136.0
2021-02-24 15:40:00,87.48,87.5,87.45,87.48,1671287.0,69.4562,69.4721,69.4324,69.4562,1671287.0
2021-02-24 15:50:00,87.48,87.51,87.48,87.51,1716454.0,69.4562,69.4801,69.4562,69.4801,1716454.0
2021-02-25 09:30:00,87.33,87.42,87.32,87.41,1053616.0,69.3371,69.4086,69.3292,69.4007,1053616.0
2021-02-25 09:40:00,87.4,87.41,87.33,87.34,791616.0,69.3927,69.4007,69.3371,69.3451,791616.0
2021-02-25 09:50:00,87.33,87.34,87.27,87.28,1071772.0,69.3371,69.3451,69.2895,69.2974,1071772.0
2021-02-25 10:00:00,87.28,87.29,87.22,87.24,932379.0,69.2974,69.3054,69.2498,69.2657,932379.0
2021-02-25 10:10:00,87.24,87.27,87.23,87.26,825683.0,69.2657,69.2895,69.2577,69.2816,825683.0
2021-02-25 10:20:00,87.26,87.29,87.22,87.23,875040.0,69.2816,69.3054,69.2498,69.2577,875040.0
2021-02-25 10:30:00,87.23,87.23,87.08,87.11,1359742.0,69.2577,69.2577,69.1386,69.1625,1359742.0
2021-02-25 10:40:00,87.11,87.14,87.08,87.09,3589986.0,69.1625,69.1863,69.1386,69.1466,3589986.0
2021-02-25 10:50:00,87.09,87.11,87.07,87.11,2171877.0,69.1466,69.1625,69.1307,69.1625,2171877.0
2021-02-25 11:00:00,87.11,87.14,87.1,87.13,1297375.0,69.1625,69.1863,69.1545,69.1783,1297375.0
2021-02-25 11:10:00,87.13,87.15,87.1,87.14,716253.0,69.1783,69.1942,69.1545,69.1863,716253.0
2021-02-25 11:20:00,87.14,87.17,87.11,87.12,845360.0,69.1863,69.2101,69.1625,69.1704,845360.0
2021-02-25 11:30:00,87.12,87.12,87.09,87.09,518861.0,69.1704,69.1704,69.1466,69.1466,518861.0
2021-02-25 11:40:00,87.09,87.11,87.03,87.05,721415.0,69.1466,69.1625,69.0989,69.1148,721415.0
2021-02-25 11:50:00,87.05,87.08,87.04,87.08,914285.0,69.1148,69.1386,69.1069,69.1386,914285.0
2021-02-25 12:00:00,87.08,87.09,87.06,87.09,490390.0,69.1386,69.1466,69.1228,69.1466,490390.0
2021-02-25 12:10:00,87.09,87.09,87.07,87.09,795604.0,69.1466,69.1466,69.1307,69.1466,795604.0
2021-02-25 12:20:00,87.09,87.09,87.03,87.05,1018549.0,69.1466,69.1466,69.0989,69.1148,1018549.0
2021-02-25 12:30:00,87.05,87.05,86.98,86.99,1271266.0,69.1148,69.1148,69.0592,69.0672,1271266.0
2021-02-25 12:40:00,86.99,87.05,86.99,87.05,2436457.0,69.0672,69.1148,69.0672,69.1148,2436457.0
2021-02-25 12:50:00,87.05,87.05,86.92,86.95,1118328.0,69.1148,69.1148,69.0116,69.0354,1118328.0
2021-02-25 13:00:00,86.95,86.96,86.82,86.9,3224720.0,69.0354,69.0434,68.9322,68.9957,3224720.0
2021-02-25 13:10:00,86.9,86.94,86.87,86.93,1975030.0,68.9957,69.0275,68.9719,69.0196,1975030.0
2021-02-25 13:20:00,86.93,86.95,86.91,86.91,1650176.0,69.0196,69.0354,69.0037,69.0037,1650176.0
2021-02-25 13:30:00,86.91,86.95,86.89,86.95,1141534.0,69.0037,69.0354,68.9878,69.0354,1141534.0
2021-02-25 13:40:00,86.95,87.01,86.95,86.98,1019517.0,69.0354,69.0831,69.0354,69.0592,1019517.0
2021-02-25 13:50:00,86.98,86.98,86.94,86.97,910465.0,69.0592,69.0592,69.0275,69.0513,910465.0
2021-02-25 14:00:00,86.97,87.07,86.95,87.07,1406352.0,69.0513,69.1307,69.0354,69.1307,1406352.0
2021-02-25 14:10:00,87.06,87.1,87.06,87.08,437283.0,69.1228,69.1545,69.1228,69.1386,437283.0
2021-02-25 14:20:00,87.08,87.11,87.07,87.1,923384.0,69.1386,69.1625,69.1307,69.1545,923384.0
2021-02-25 14:30:00,87.1,87.1,86.96,86.97,830083.0,69.1545,69.1545,69.0434,69.0513,830083.0
2021-02-25 14:40:00,86.97,86.99,86.92,86.95,878309.0,69.0513,69.0672,69.0116,69.0354,878309.0
2021-02-25 14:50:00,86.95,86.98,86.93,86.93,692440.0,69.0354,69.0592,69.0196,69.0196,692440.0
2021-02-25 15:00:00,86.94,86.95,86.84,86.86,1549749.0,69.0275,69.0354,68.9481,68.964,1549749.0
2021-02-25 15:10:00,86.86,86.86,86.79,86.8,1402512.0,68.964,68.964,68.9084,68.9163,1402512.0
2021-02-25 15:20:00,86.8,86.81,86.69,86.73,2609021.0,68.9163,68.9243,68.829,68.8608,2609021.0
2021-02-25 15:30:00,86.73,86.77,86.6,86.68,1242873.0,68.8608,68.8925,68.7575,68.8211,1242873.0
2021-02-25 15:40:00,86.69,86.83,86.67,86.83,2290593.0,68.829,68.9402,68.8131,68.9402,2290593.0
2021-02-25 15:50:00,86.82,86.83,86.7,86.72,4488732.0,68.9322,68.9402,68.8369,68.8528,4488732.0
2021-02-26 09:30:00,86.88,86.9,86.8,86.81,1609417.0,68.9799,68.9957,68.9163,68.9243,1609417.0
2021-02-26 09:40:00,86.81,86.92,86.81,86.86,1510222.0,68.9243,69.0116,68.9243,68.964,1510222.0
2021-02-26 09:50:00,86.85,86.86,86.74,86.75,1505345.0,68.956,68.964,68.8687,68.8766,1505345.0
2021-02-26 10:00:00,86.75,86.75,86.6,86.61,636195.0,68.8766,68.8766,68.7575,68.7655,636195.0
2021-02-26 10:10:00,86.61,86.63,86.57,86.59,918316.0,68.7655,68.7814,68.7337,68.7496,918316.0
2021-02-26 10:20:00,86.6,86.61,86.4,86.41,871007.0,68.7575,68.7655,68.5987,68.6067,871007.0
2021-02-26 10:30:00,86.43,86.71,86.43,86.69,1199071.0,68.6226,68.8449,68.6226,68.829,1199071.0
2021-02-26 10:40:00,86.69,86.82,86.67,86.81,1091315.0,68.829,68.9322,68.8131,68.9243,1091315.0
2021-02-26 10:50:00,86.81,86.82,86.73,86.76,3305237.0,68.9243,68.9322,68.8608,68.8846,3305237.0
2021-02-26 11:00:00,86.76,86.82,86.74,86.8,608819.0,68.8846,68.9322,68.8687,68.9163,608819.0
2021-02-26 11:10:00,86.8,86.81,86.72,86.73,1140315.0,68.9163,68.9243,68.8528,68.8608,1140315.0
2021-02-26 11:20:00,86.73,86.74,86.7,86.7,347056.0,68.8608,68.8687,68.8369,68.8369,347056.0
2021-02-26 11:30:00,86.7,86.83,86.7,86.83,491352.0,68.8369,68.9402,68.8369,68.9402,491352.0
2021-02-26 11:40:00,86.83,86.83,86.77,86.78,1269986.0,68.9402,68.9402,68.8925,68.9005,1269986.0
2021-02-26 11:50:00,86.78,86.79,86.73,86.75,929053.0,68.9005,68.9084,68.8608,68.8766,929053.0
2021-02-26 12:00:00,86.75,86.79,86.73,86.79,1423444.0,68.8766,68.9084,68.8608,68.9084,1423444.0
2021-02-26 12:10:00,86.78,86.89,86.78,86.88,973616.0,68.9005,68.9878,68.9005,68.9799,973616.0
2021-02-26 12:20:00,86.88,86.88,86.78,86.8,363972.0,68.9799,68.9799,68.9005,68.9163,363972.0
2021-02-26 12:30:00,86.81,86.84,86.79,86.8,308707.0,68.9243,68.9481,68.9084,68.9163,308707.0
2021-02-26 12:40:00,86.8,86.82,86.77,86.81,298565.0,68.9163,68.9322,68.8925,68.9243,298565.0
2021-02-26 12:50:00,86.81,86.84,86.77,86.78,295582.0,68.9243,68.9481,68.8925,68.9005,295582.0
2021-02-26 13:00:00,86.78,86.78,86.71,86.78,379978.0,68.9005,68.9005,68.8449,68.9005,379978.0
2021-02-26 13:10:00,86.78,86.79,86.75,86.75,258759.0,68.9005,68.9084,68.8766,68.8766,258759.0
2021-02-26 13:20:00,86.75,86.78,86.75,86.77,381430.0,68.8766,68.9005,68.8766,68.8925,381430.0
2021-02-26 13:30:00,86.78,86.78,86.67,86.67,326267.0,68.9005,68.9005,68.8131,68.8131,326267.0
2021-02-26 13:40:00,86.67,86.7,86.63,86.64,1121657.0,68.8131,68.8369,68.7814,68.7893,1121657.0
2021-02-26 13:50:00,86.64,86.68,86.62,86.66,459494.0,68.7893,68.8211,68.7734,68.8052,459494.0
2021-02-26 14:00:00,86.66,86.67,86.59,86.59,555371.0,68.8052,68.8131,68.7496,68.7496,555371.0
2021-02-26 14:10:00,86.59,86.63,86.56,86.56,368886.0,68.7496,68.7814,68.7258,68.7258,368886.0
2021-02-26 14:20:00,86.56,86.62,86.56,86.61,783096.0,68.7258,68.7734,68.7258,68.7655,783096.0
2021-02-26 14:30:00,86.61,86.67,86.59,86.66,807116.0,68.7655,68.8131,68.7496,68.8052,807116.0
2021-02-26 14:40:00,86.65,86.69,86.64,86.69,275054.0,68.7972,68.829,68.7893,68.829,275054.0
2021-02-26 14:50:00,86.68,86.69,86.63,86.64,462798.0,68.8211,68.829,68.7814,68.7893,462798.0
2021-02-26 15:00:00,86.64,86.69,86.63,86.68,508419.0,68.7893,68.829,68.7814,68.8211,508419.0
2021-02-26 15:10:00,86.68,86.73,86.67,86.73,1205517.0,68.8211,68.8608,68.8131,68.8608,1205517.0
2021-02-26 15:20:00,86.72,86.73,86.66,86.66,501576.0,68.8528,68.8608,68.8052,68.8052,501576.0
2021-02-26 15:30:00,86.66,86.67,86.58,86.6,848540.0,68.8052,68.8131,68.7417,68.7575,848540.0
2021-02-26 15:40:00,86.6,86.72,86.59,86.7,1216338.0,68.7575,68.8528,68.7496,68.8369,1216338.0
2021-02-26 15:50:00,86.7,86.71,86.51,86.52,3584442.0,68.8369,68.8449,68.6861,68.694,3584442.0
2021-03-01 09:30:00,86.67,86.68,86.58,86.6,1881461.0,69.0555,69.0635,68.9838,68.9998,1881461.0
2021-03-01 09:40:00,86.6,86.67,86.56,86.64,1638055.0,68.9998,69.0555,68.9679,69.0316,1638055.0
2021-03-01 09:50:00,86.64,86.71,86.62,86.7,813949.0,69.0316,69.0874,69.0157,69.0794,813949.0
2021-03-01 10:00:00,86.7,86.75,86.66,86.74,860707.0,69.0794,69.1193,69.0476,69.1113,860707.0
2021-03-01 10:10:00,86.73,86.81,86.73,86.8,271930.0,69.1033,69.1671,69.1033,69.1591,271930.0
2021-03-01 10:20:00,86.79,86.81,86.76,86.78,493443.0,69.1511,69.1671,69.1272,69.1432,493443.0
2021-03-01 10:30:00,86.78,86.79,86.75,86.78,705999.0,69.1432,69.1511,69.1193,69.1432,705999.0
2021-03-01 10:40:00,86.78,86.95,86.77,86.95,1257706.0,69.1432,69.2786,69.1352,69.2786,1257706.0
2021-03-01 10:50:00,86.95,86.98,86.9,86.95,923010.0,69.2786,69.3025,69.2388,69.2786,923010.0
2021-03-01 11:00:00,86.95,87.04,86.94,86.98,2470274.0,69.2786,69.3503,69.2707,69.3025,2470274.0
2021-03-01 11:10:00,86.98,87.01,86.97,86.98,883573.0,69.3025,69.3264,69.2946,69.3025,883573.0
2021-03-01 11:20:00,86.98,86.99,86.91,86.93,508739.0,69.3025,69.3105,69.2468,69.2627,508739.0
2021-03-01 11:30:00,86.92,86.94,86.9,86.91,504053.0,69.2547,69.2707,69.2388,69.2468,504053.0
2021-03-01 11:40:00,86.9,86.95,86.9,86.95,768650.0,69.2388,69.2786,69.2388,69.2786,768650.0
2021-03-01 11:50:00,86.95,87.01,86.94,87.0,618723.0,69.2786,69.3264,69.2707,69.3185,618723.0
2021-03-01 12:00:00,86.98,87.02,86.98,86.98,713965.0,69.3025,69.3344,69.3025,69.3025,713965.0
2021-03-01 12:10:00,86.98,86.99,86.95,86.98,515409.0,69.3025,69.3105,69.2786,69.3025,515409.0
2021-03-01 12:20:00,86.98,87.07,86.97,87.02,1787089.0,69.3025,69.3742,69.2946,69.3344,1787089.0
2021-03-01 12:30:00,87.02,87.02,87.0,87.01,752273.0,69.3344,69.3344,69.3185,69.3264,752273.0
2021-03-01 12:40:00,87.0,87.03,86.97,87.03,330734.0,69.3185,69.3424,69.2946,69.3424,330734.0
2021-03-01 12:50:00,87.03,87.03,86.98,87.0,259423.0,69.3424,69.3424,69.3025,69.3185,259423.0
2021-03-01 13:00:00,87.0,87.0,86.94,86.94,1133783.0,69.3185,69.3185,69.2707,69.2707,1133783.0
2021-03-01 13:10:00,86.94,86.95,86.86,86.88,1219387.0,69.2707,69.2786,69.2069,69.2229,1219387.0
2021-03-01 13:20:00,86.88,86.95,86.87,86.95,632493.0,69.2229,69.2786,69.2149,69.2786,632493.0
2021-03-01 13:30:00,86.95,87.01,86.95,87.01,1103250.0,69.2786,69.3264,69.2786,69.3264,1103250.0
2021-03-01 13:40:00,87.01,87.06,87.0,87.04,505490.0,69.3264,69.3663,69.3185,69.3503,505490.0
2021-03-01 13:50:00,87.05,87.05,87.04,87.05,127934.0,69.3583,69.3583,69.3503,69.3583,127934.0
2021-03-01 14:00:00,87.05,87.08,87.03,87.06,544190.0,69.3583,69.3822,69.3424,69.3663,544190.0
2021-03-01 14:10:00,87.06,87.14,87.05,87.14,827642.0,69.3663,69.43,69.3583,69.43,827642.0
2021-03-01 14:20:00,87.14,87.14,87.12,87.14,590133.0,69.43,69.43,69.4141,69.43,590133.0
2021-03-01 14:30:00,87.14,87.15,87.1,87.12,1144977.0,69.43,69.438,69.3981,69.4141,1144977.0
2021-03-01 14:40:00,87.12,87.14,87.12,87.14,414081.0,69.4141,69.43,69.4141,69.43,414081.0
2021-03-01 14:50:00,87.14,87.16,87.13,87.15,333460.0,69.43,69.446,69.422,69.438,333460.0
2021-03-01 15:00:00,87.14,87.16,87.12,87.13,549720.0,69.43,69.446,69.4141,69.422,549720.0
2021-03-01 15:10:00,87.13,87.14,87.1,87.12,542233.0,69.422,69.43,69.3981,69.4141,542233.0
2021-03-01 15:20:00,87.12,87.14,87.12,87.14,245179.0,69.4141,69.43,69.4141,69.43,245179.0
2021-03-01 15:30:00,87.14,87.15,87.1,87.11,1077813.0,69.43,69.438,69.3981,69.4061,1077813.0
2021-03-01 15:40:00,87.11,87.11,87.05,87.09,1747544.0,69.4061,69.4061,69.3583,69.3902,1747544.0
2021-03-01 15:50:00,87.09,87.13,87.05,87.12,3293477.0,69.3902,69.422,69.3583,69.4141,3293477.0
2021-03-02 09:30:00,87.15,87.16,87.09,87.1,477916.0,69.438,69.446,69.3902,69.3981,477916.0
2021-03-02 09:40:00,87.1,87.11,87.0,87.02,971276.0,69.3981,69.4061,69.3185,69.3344,971276.0
2021-03-02 09:50:00,87.02,87.07,87.0,87.03,892797.0,69.3344,69.3742,69.3185,69.3424,892797.0
2021-03-02 10:00:00,87.04,87.06,87.02,87.05,458774.0,69.3503,69.3663,69.3344,69.3583,458774.0
2021-03-02 10:10:00,87.06,87.06,86.98,87.03,525625.0,69.3663,69.3663,69.3025,69.3424,525625.0
2021-03-02 10:20:00,87.03,87.05,86.94,86.94,248146.0,69.3424,69.3583,69.2707,69.2707,248146.0
2021-03-02 10:30:00,86.93,86.98,86.93,86.96,829861.0,69.2627,69.3025,69.2627,69.2866,829861.0
2021-03-02 10:40:00,86.96,86.98,86.93,86.97,578284.0,69.2866,69.3025,69.2627,69.2946,578284.0
2021-03-02 10:50:00,86.97,87.03,86.97,87.02,560631.0,69.2946,69.3424,69.2946,69.3344,560631.0
2021-03-02 11:00:00,87.01,87.04,86.96,87.03,476999.0,69.3264,69.3503,69.2866,69.3424,476999.0
2021-03-02 11:10:00,87.04,87.04,86.99,87.01,763735.0,69.3503,69.3503,69.3105,69.3264,763735.0
2021-03-02 11:20:00,87.01,87.03,86.98,87.03,345256.0,69.3264,69.3424,69.3025,69.3424,345256.0
2021-03-02 11:30:00,87.03,87.03,86.97,87.0,262932.0,69.3424,69.3424,69.2946,69.3185,262932.0
2021-03-02 11:40:00,86.99,87.01,86.97,87.01,526283.0,69.3105,69.3264,69.2946,69.3264,526283.0
2021-03-02 11:50:00,87.01,87.03,86.99,87.02,316281.0,69.3264,69.3424,69.3105,69.3344,316281.0
2021-03-02 12:00:00,87.03,87.05,87.01,87.04,120916.0,69.3424,69.3583,69.3264,69.3503,120916.0
2021-03-02 12:10:00,87.04,87.05,87.02,87.05,485308.0,69.3503,69.3583,69.3344,69.3583,485308.0
2021-03-02 12:20:00,87.05,87.05,87.03,87.04,48357.0,69.3583,69.3583,69.3424,69.3503,48357.0
2021-03-02 12:30:00,87.04,87.05,87.03,87.05,285994.0,69.3503,69.3583,69.3424,69.3583,285994.0
2021-03-02 12:40:00,87.05,87.06,87.04,87.05,241319.0,69.3583,69.3663,69.3503,69.3583,241319.0
2021-03-02 12:50:00,87.04,87.05,87.03,87.04,373255.0,69.3503,69.3583,69.3424,69.3503,373255.0
2021-03-02 13:00:00,87.05,87.07,87.04,87.06,424311.0,69.3583,69.3742,69.3503,69.3663,424311.0
2021-03-02 13:10:00,87.06,87.07,87.05,87.06,61691.0,69.3663,69.3742,69.3583,69.3663,61691.0
2021-03-02 13:20:00,87.06,87.07,87.04,87.05,148783.0,69.3663,69.3742,69.3503,69.3583,148783.0
2021-03-02 13:30:00,87.05,87.07,87.04,87.07,382699.0,69.3583,69.3742,69.3503,69.3742,382699.0
2021-03-02 13:40:00,87.06,87.08,87.06,87.08,154964.0,69.3663,69.3822,69.3663,69.3822,154964.0
2021-03-02 13:50:00,87.08,87.08,87.06,87.06,183800.0,69.3822,69.3822,69.3663,69.3663,183800.0
2021-03-02 14:00:00,87.06,87.08,87.03,87.04,330868.0,69.3663,69.3822,69.3424,69.3503,330868.0
2021-03-02 14:10:00,87.03,87.04,87.01,87.03,773813.0,69.3424,69.3503,69.3264,69.3424,773813.0
2021-03-02 14:20:00,87.03,87.05,87.01,87.02,336906.0,69.3424,69.3583,69.3264,69.3344,336906.0
2021-03-02 14:30:00,87.02,87.04,87.01,87.04,254928.0,69.3344,69.3503,69.3264,69.3503,254928.0
2021-03-02 14:40:00,87.04,87.06,87.03,87.06,91100.0,69.3503,69.3663,69.3424,69.3663,91100.0
2021-03-02 14:50:00,87.05,87.08,87.05,87.05,326954.0,69.3583,69.3822,69.3583,69.3583,326954.0
2021-03-02 15:00:00,87.06,87.07,87.05,87.07,50962.0,69.3663,69.3742,69.3583,69.3742,50962.0
2021-03-02 15:10:00,87.07,87.08,87.02,87.03,320968.0,69.3742,69.3822,69.3344,69.3424,320968.0
2021-03-02 15:20:00,87.03,87.04,86.99,87.0,399335.0,69.3424,69.3503,69.3105,69.3185,399335.0
2021-03-02 15:30:00,86.99,87.0,86.97,86.98,670064.0,69.3105,69.3185,69.2946,69.3025,670064.0
2021-03-02 15:40:00,86.98,87.0,86.97,86.97,747546.0,69.3025,69.3185,69.2946,69.2946,747546.0
2021-03-02 15:50:00,86.98,86.98,86.94,86.96,2408491.0,69.3025,69.3025,69.2707,69.2866,2408491.0
2021-03-03 09:30:00,86.84,86.91,86.82,86.83,700425.0,69.191,69.2468,69.1751,69.183,700425.0
2021-03-03 09:40:00,86.83,86.84,86.72,86.78,757391.0,69.183,69.191,69.0954,69.1432,757391.0
2021-03-03 09:50:00,86.78,86.82,86.69,86.7,1454256.0,69.1432,69.1751,69.0715,69.0794,1454256.0
2021-03-03 10:00:00,86.7,86.76,86.69,86.75,1487807.0,69.0794,69.1272,69.0715,69.1193,1487807.0
2021-03-03 10:10:00,86.75,86.75,86.65,86.68,1935113.0,69.1193,69.1193,69.0396,69.0635,1935113.0
2021-03-03 10:20:00,86.68,86.78,86.67,86.73,1960379.0,69.0635,69.1432,69.0555,69.1033,1960379.0
2021-03-03 10:30:00,86.73,86.83,86.69,86.83,836222.0,69.1033,69.183,69.0715,69.183,836222.0
2021-03-03 10:40:00,86.82,86.83,86.76,86.79,770256.0,69.1751,69.183,69.1272,69.1511,770256.0
2021-03-03 10:50:00,86.79,86.82,86.75,86.81,281507.0,69.1511,69.1751,69.1193,69.1671,281507.0
2021-03-03 11:00:00,86.8,86.83,86.79,86.79,559026.0,69.1591,69.183,69.1511,69.1511,559026.0
2021-03-03 11:10:00,86.8,86.82,86.78,86.82,337058.0,69.1591,69.1751,69.1432,69.1751,337058.0
2021-03-03 11:20:00,86.82,86.83,86.8,86.81,219509.0,69.1751,69.183,69.1591,69.1671,219509.0
2021-03-03 11:30:00,86.81,86.82,86.79,86.8,338598.0,69.1671,69.1751,69.1511,69.1591,338598.0
2021-03-03 11:40:00,86.8,86.81,86.77,86.78,207632.0,69.1591,69.1671,69.1352,69.1432,207632.0
2021-03-03 11:50:00,86.79,86.82,86.74,86.75,339612.0,69.1511,69.1751,69.1113,69.1193,339612.0
2021-03-03 12:00:00,86.74,86.75,86.73,86.74,133467.0,69.1113,69.1193,69.1033,69.1113,133467.0
2021-03-03 12:10:00,86.74,86.75,86.71,86.72,279166.0,69.1113,69.1193,69.0874,69.0954,279166.0
2021-03-03 12:20:00,86.72,86.73,86.71,86.72,494986.0,69.0954,69.1033,69.0874,69.0954,494986.0
2021-03-03 12:30:00,86.73,86.74,86.71,86.71,82493.0,69.1033,69.1113,69.0874,69.0874,82493.0
2021-03-03 12:40:00,86.71,86.75,86.7,86.75,430592.0,69.0874,69.1193,69.0794,69.1193,430592.0
2021-03-03 12:50:00,86.75,86.77,86.73,86.73,517148.0,69.1193,69.1352,69.1033,69.1033,517148.0
2021-03-03 13:00:00,86.73,86.75,86.73,86.73,176135.0,69.1033,69.1193,69.1033,69.1033,176135.0
2021-03-03 13:10:00,86.73,86.77,86.72,86.77,412349.0,69.1033,69.1352,69.0954,69.1352,412349.0
2021-03-03 13:20:00,86.78,86.81,86.77,86.79,650869.0,69.1432,69.1671,69.1352,69.1511,650869.0
2021-03-03 13:30:00,86.79,86.79,86.75,86.79,548633.0,69.1511,69.1511,69.1193,69.1511,548633.0
2021-03-03 13:40:00,86.78,86.79,86.72,86.73,763339.0,69.1432,69.1511,69.0954,69.1033,763339.0
2021-03-03 13:50:00,86.73,86.75,86.71,86.75,561837.0,69.1033,69.1193,69.0874,69.1193,561837.0
2021-03-03 14:00:00,86.75,86.76,86.7,86.72,296623.0,69.1193,69.1272,69.0794,69.0954,296623.0
2021-03-03 14:10:00,86.72,86.77,86.72,86.77,432326.0,69.0954,69.1352,69.0954,69.1352,432326.0
2021-03-03 14:20:00,86.77,86.78,86.73,86.75,589802.0,69.1352,69.1432,69.1033,69.1193,589802.0
2021-03-03 14:30:00,86.74,86.75,86.68,86.73,772648.0,69.1113,69.1193,69.0635,69.1033,772648.0
2021-03-03 14:40:00,86.73,86.75,86.72,86.74,1201185.0,69.1033,69.1193,69.0954,69.1113,1201185.0
2021-03-03 14:50:00,86.74,86.79,86.73,86.79,530823.0,69.1113,69.1511,69.1033,69.1511,530823.0
2021-03-03 15:00:00,86.79,86.8,86.78,86.79,354249.0,69.1511,69.1591,69.1432,69.1511,354249.0
2021-03-03 15:10:00,86.79,86.8,86.73,86.79,889949.0,69.1511,69.1591,69.1033,69.1511,889949.0
2021-03-03 15:20:00,86.79,86.81,86.75,86.79,509890.0,69.1511,69.1671,69.1193,69.1511,509890.0
2021-03-03 15:30:00,86.79,86.81,86.75,86.76,346024.0,69.1511,69.1671,69.1193,69.1272,346024.0
2021-03-03 15:40:00,86.76,86.77,86.75,86.76,747794.0,69.1272,69.1352,69.1193,69.1272,747794.0
2021-03-03 15:50:00,86.77,86.77,86.69,86.7,2088580.0,69.1352,69.1352,69.0715,69.0794,2088580.0
2021-03-04 09:30:00,86.75,86.93,86.75,86.92,1068710.0,69.1193,69.2627,69.1193,69.2547,1068710.0
2021-03-04 09:40:00,86.92,86.93,86.74,86.75,1363338.0,69.2547,69.2627,69.1113,69.1193,1363338.0
2021-03-04 09:50:00,86.75,86.77,86.7,86.75,434898.0,69.1193,69.1352,69.0794,69.1193,434898.0
2021-03-04 10:00:00,86.75,86.76,86.65,86.67,613556.0,69.1193,69.1272,69.0396,69.0555,613556.0
2021-03-04 10:10:00,86.67,86.7,86.63,86.63,544403.0,69.0555,69.0794,69.0237,69.0237,544403.0
2021-03-04 10:20:00,86.64,86.7,86.63,86.69,1113435.0,69.0316,69.0794,69.0237,69.0715,1113435.0
2021-03-04 10:30:00,86.7,86.78,86.67,86.77,1081966.0,69.0794,69.1432,69.0555,69.1352,1081966.0
2021-03-04 10:40:00,86.77,86.82,86.75,86.8,419415.0,69.1352,69.1751,69.1193,69.1591,419415.0
2021-03-04 10:50:00,86.8,86.85,86.76,86.82,706036.0,69.1591,69.199,69.1272,69.1751,706036.0
2021-03-04 11:00:00,86.82,86.91,86.81,86.86,341602.0,69.1751,69.2468,69.1671,69.2069,341602.0
2021-03-04 11:10:00,86.87,86.88,86.81,86.84,330453.0,69.2149,69.2229,69.1671,69.191,330453.0
2021-03-04 11:20:00,86.84,86.88,86.82,86.84,294414.0,69.191,69.2229,69.1751,69.191,294414.0
2021-03-04 11:30:00,86.85,86.9,86.82,86.9,692963.0,69.199,69.2388,69.1751,69.2388,692963.0
2021-03-04 11:40:00,86.9,86.94,86.9,86.93,192892.0,69.2388,69.2707,69.2388,69.2627,192892.0
2021-03-04 11:50:00,86.94,86.94,86.89,86.9,253617.0,69.2707,69.2707,69.2308,69.2388,253617.0
2021-03-04 12:00:00,86.9,86.95,86.89,86.92,577193.0,69.2388,69.2786,69.2308,69.2547,577193.0
2021-03-04 12:10:00,86.92,86.93,86.82,86.88,507509.0,69.2547,69.2627,69.1751,69.2229,507509.0
2021-03-04 12:20:00,86.88,86.9,86.67,86.73,695857.0,69.2229,69.2388,69.0555,69.1033,695857.0
2021-03-04 12:30:00,86.73,86.74,86.62,86.7,969641.0,69.1033,69.1113,69.0157,69.0794,969641.0
2021-03-04 12:40:00,86.69,86.75,86.61,86.62,870664.0,69.0715,69.1193,69.0077,69.0157,870664.0
2021-03-04 12:50:00,86.62,86.64,86.5,86.52,3207605.0,69.0157,69.0316,68.9201,68.936,3207605.0
2021-03-04 13:00:00,86.53,86.56,86.46,86.47,1868837.0,68.944,68.9679,68.8882,68.8962,1868837.0
2021-03-04 13:10:00,86.48,86.48,86.37,86.46,939704.0,68.9042,68.9042,68.8165,68.8882,939704.0
2021-03-04 13:20:00,86.46,86.48,86.39,86.48,1219653.0,68.8882,68.9042,68.8324,68.9042,1219653.0
2021-03-04 13:30:00,86.48,86.51,86.41,86.48,1441721.0,68.9042,68.9281,68.8484,68.9042,1441721.0
2021-03-04 13:40:00,86.47,86.48,86.33,86.34,1360571.0,68.8962,68.9042,68.7846,68.7926,1360571.0
2021-03-04 13:50:00,86.34,86.35,86.09,86.1,1686950.0,68.7926,68.8006,68.5934,68.6014,1686950.0
2021-03-04 14:00:00,86.09,86.3,86.08,86.29,1923303.0,68.5934,68.7607,68.5854,68.7528,1923303.0
2021-03-04 14:10:00,86.29,86.34,86.27,86.3,1095176.0,68.7528,68.7926,68.7368,68.7607,1095176.0
2021-03-04 14:20:00,86.29,86.44,86.29,86.44,1199328.0,68.7528,68.8723,68.7528,68.8723,1199328.0
2021-03-04 14:30:00,86.44,86.45,86.33,86.36,1820626.0,68.8723,68.8802,68.7846,68.8085,1820626.0
2021-03-04 14:40:00,86.36,86.52,86.33,86.51,1733386.0,68.8085,68.936,68.7846,68.9281,1733386.0
2021-03-04 14:50:00,86.51,86.52,86.46,86.48,960591.0,68.9281,68.936,68.8882,68.9042,960591.0
2021-03-04 15:00:00,86.48,86.5,86.37,86.37,591429.0,68.9042,68.9201,68.8165,68.8165,591429.0
2021-03-04 15:10:00,86.37,86.39,86.31,86.38,1069506.0,68.8165,68.8324,68.7687,68.8245,1069506.0
2021-03-04 15:20:00,86.37,86.39,86.31,86.36,733998.0,68.8165,68.8324,68.7687,68.8085,733998.0
2021-03-04 15:30:00,86.36,86.44,86.35,86.4,999409.0,68.8085,68.8723,68.8006,68.8404,999409.0
2021-03-04 15:40:00,86.39,86.48,86.39,86.45,1829681.0,68.8324,68.9042,68.8324,68.8802,1829681.0
2021-03-04 15:50:00,86.45,86.47,86.34,86.36,3190561.0,68.8802,68.8962,68.7926,68.8085,3190561.0
2021-03-05 09:30:00,86.49,86.54,86.42,86.42,1606090.0,68.9121,68.952,68.8563,68.8563,1606090.0
2021-03-05 09:40:00,86.43,86.49,86.41,86.41,865803.0,68.8643,68.9121,68.8484,68.8484,865803.0
2021-03-05 09:50:00,86.41,86.41,86.29,86.37,1194656.0,68.8484,68.8484,68.7528,68.8165,1194656.0
2021-03-05 10:00:00,86.38,86.39,86.25,86.26,3166940.0,68.8245,68.8324,68.7209,68.7289,3166940.0
2021-03-05 10:10:00,86.26,86.31,86.19,86.26,935135.0,68.7289,68.7687,68.6731,68.7289,935135.0
2021-03-05 10:20:00,86.26,86.29,86.2,86.2,1381426.0,68.7289,68.7528,68.6811,68.6811,1381426.0
2021-03-05 10:30:00,86.2,86.24,86.12,86.16,1542276.0,68.6811,68.7129,68.6173,68.6492,1542276.0
2021-03-05 10:40:00,86.16,86.26,86.15,86.21,1124906.0,68.6492,68.7289,68.6412,68.689,1124906.0
2021-03-05 10:50:00,86.2,86.27,86.19,86.24,1519168.0,68.6811,68.7368,68.6731,68.7129,1519168.0
2021-03-05 11:00:00,86.24,86.25,86.21,86.23,1283231.0,68.7129,68.7209,68.689,68.705,1283231.0
2021-03-05 11:10:00,86.23,86.25,86.11,86.16,3127791.0,68.705,68.7209,68.6093,68.6492,3127791.0
2021-03-05 11:20:00,86.16,86.2,86.1,86.15,744245.0,68.6492,68.6811,68.6014,68.6412,744245.0
2021-03-05 11:30:00,86.15,86.21,86.1,86.17,1324810.0,68.6412,68.689,68.6014,68.6572,1324810.0
2021-03-05 11:40:00,86.16,86.22,86.09,86.18,498242.0,68.6492,68.697,68.5934,68.6651,498242.0
2021-03-05 11:50:00,86.17,86.25,86.13,86.25,481264.0,68.6572,68.7209,68.6253,68.7209,481264.0
2021-03-05 12:00:00,86.25,86.27,86.23,86.24,336145.0,68.7209,68.7368,68.705,68.7129,336145.0
2021-03-05 12:10:00,86.23,86.28,86.23,86.28,417086.0,68.705,68.7448,68.705,68.7448,417086.0
2021-03-05 12:20:00,86.27,86.38,86.26,86.38,795767.0,68.7368,68.8245,68.7289,68.8245,795767.0
2021-03-05 12:30:00,86.38,86.4,86.33,86.4,613448.0,68.8245,68.8404,68.7846,68.8404,613448.0
2021-03-05 12:40:00,86.4,86.42,86.36,86.41,1501761.0,68.8404,68.8563,68.8085,68.8484,1501761.0
2021-03-05 12:50:00,86.41,86.41,86.35,86.39,409658.0,68.8484,68.8484,68.8006,68.8324,409658.0
2021-03-05 13:00:00,86.39,86.4,86.31,86.4,916435.0,68.8324,68.8404,68.7687,68.8404,916435.0
2021-03-05 13:10:00,86.39,86.46,86.35,86.46,438084.0,68.8324,68.8882,68.8006,68.8882,438084.0
2021-03-05 13:20:00,86.45,86.47,86.41,86.44,643149.0,68.8802,68.8962,68.8484,68.8723,643149.0
2021-03-05 13:30:00,86.44,86.46,86.4,86.45,714360.0,68.8723,68.8882,68.8404,68.8802,714360.0
2021-03-05 13:40:00,86.45,86.48,86.4,86.43,907154.0,68.8802,68.9042,68.8404,68.8643,907154.0
2021-03-05 13:50:00,86.44,86.44,86.37,86.42,615613.0,68.8723,68.8723,68.8165,68.8563,615613.0
2021-03-05 14:00:00,86.42,86.44,86.38,86.39,494263.0,68.8563,68.8723,68.8245,68.8324,494263.0
2021-03-05 14:10:00,86.39,86.44,86.36,86.38,564146.0,68.8324,68.8723,68.8085,68.8245,564146.0
2021-03-05 14:20:00,86.38,86.59,86.37,86.57,1057118.0,68.8245,68.9918,68.8165,68.9759,1057118.0
2021-03-05 14:30:00,86.57,86.62,86.57,86.57,741740.0,68.9759,69.0157,68.9759,68.9759,741740.0
2021-03-05 14:40:00,86.57,86.59,86.52,86.53,423632.0,68.9759,68.9918,68.936,68.944,423632.0
2021-03-05 14:50:00,86.53,86.57,86.51,86.56,873841.0,68.944,68.9759,68.9281,68.9679,873841.0
2021-03-05 15:00:00,86.56,86.62,86.55,86.59,1213490.0,68.9679,69.0157,68.9599,68.9918,1213490.0
2021-03-05 15:10:00,86.58,86.65,86.58,86.64,649398.0,68.9838,69.0396,68.9838,69.0316,649398.0
2021-03-05 15:20:00,86.64,86.67,86.63,86.67,456109.0,69.0316,69.0555,69.0237,69.0555,456109.0
2021-03-05 15:30:00,86.67,86.72,86.66,86.7,1469353.0,69.0555,69.0954,69.0476,69.0794,1469353.0
2021-03-05 15:40:00,86.7,86.72,86.66,86.67,1839011.0,69.0794,69.0954,69.0476,69.0555,1839011.0
2021-03-05 15:50:00,86.68,86.69,86.58,86.61,3269500.0,69.0635,69.0715,68.9838,69.0077,3269500.0
2021-03-08 09:30:00,86.56,86.57,86.43,86.53,1249973.0,68.9679,68.9759,68.8643,68.944,1249973.0
2021-03-08 09:40:00,86.53,86.64,86.52,86.58,2191947.0,68.944,69.0316,68.936,68.9838,2191947.0
2021-03-08 09:50:00,86.58,86.6,86.49,86.51,1317246.0,68.9838,68.9998,68.9121,68.9281,1317246.0
2021-03-08 10:00:00,86.51,86.58,86.45,86.58,647056.0,68.9281,68.9838,68.8802,68.9838,647056.0
2021-03-08 10:10:00,86.57,86.59,86.51,86.56,464012.0,68.9759,68.9918,68.9281,68.9679,464012.0
2021-03-08 10:20:00,86.56,86.6,86.49,86.52,770479.0,68.9679,68.9998,68.9121,68.936,770479.0
2021-03-08 10:30:00,86.53,86.57,86.51,86.52,1484278.0,68.944,68.9759,68.9281,68.936,1484278.0
2021-03-08 10:40:00,86.52,86.55,86.47,86.48,476875.0,68.936,68.9599,68.8962,68.9042,476875.0
2021-03-08 10:50:00,86.48,86.52,86.45,86.49,663294.0,68.9042,68.936,68.8802,68.9121,663294.0
2021-03-08 11:00:00,86.5,86.54,86.42,86.44,1226986.0,68.9201,68.952,68.8563,68.8723,1226986.0
2021-03-08 11:10:00,86.44,86.44,86.38,86.42,2194895.0,68.8723,68.8723,68.8245,68.8563,2194895.0
2021-03-08 11:20:00,86.42,86.45,86.39,86.4,519557.0,68.8563,68.8802,68.8324,68.8404,519557.0
2021-03-08 11:30:00,86.4,86.41,86.34,86.37,1027207.0,68.8404,68.8484,68.7926,68.8165,1027207.0
2021-03-08 11:40:00,86.37,86.38,86.32,86.37,335234.0,68.8165,68.8245,68.7767,68.8165,335234.0
2021-03-08 11:50:00,86.37,86.39,86.33,86.34,553657.0,68.8165,68.8324,68.7846,68.7926,553657.0
2021-03-08 12:00:00,86.34,86.37,86.32,86.37,363549.0,68.7926,68.8165,68.7767,68.8165,363549.0
2021-03-08 12:10:00,86.37,86.37,86.33,86.33,158918.0,68.8165,68.8165,68.7846,68.7846,158918.0
2021-03-08 12:20:00,86.33,86.4,86.33,86.37,219045.0,68.7846,68.8404,68.7846,68.8165,219045.0
2021-03-08 12:30:00,86.37,86.39,86.36,86.37,570069.0,68.8165,68.8324,68.8085,68.8165,570069.0
2021-03-08 12:40:00,86.36,86.39,86.35,86.38,402586.0,68.8085,68.8324,68.8006,68.8245,402586.0
2021-03-08 12:50:00,86.39,86.39,86.34,86.36,182611.0,68.8324,68.8324,68.7926,68.8085,182611.0
2021-03-08 13:00:00,86.36,86.36,86.33,86.33,171055.0,68.8085,68.8085,68.7846,68.7846,171055.0
2021-03-08 13:10:00,86.33,86.36,86.32,86.35,267049.0,68.7846,68.8085,68.7767,68.8006,267049.0
2021-03-08 13:20:00,86.36,86.36,86.35,86.36,43675.0,68.8085,68.8085,68.8006,68.8085,43675.0
2021-03-08 13:30:00,86.36,86.36,86.28,86.3,476101.0,68.8085,68.8085,68.7448,68.7607,476101.0
2021-03-08 13:40:00,86.3,86.3,86.2,86.22,580325.0,68.7607,68.7607,68.6811,68.697,580325.0
2021-03-08 13:50:00,86.23,86.23,86.15,86.16,1776760.0,68.705,68.705,68.6412,68.6492,1776760.0
2021-03-08 14:00:00,86.16,86.24,86.16,86.22,679660.0,68.6492,68.7129,68.6492,68.697,679660.0
2021-03-08 14:10:00,86.22,86.24,86.2,86.21,677609.0,68.697,68.7129,68.6811,68.689,677609.0
2021-03-08 14:20:00,86.21,86.23,86.2,86.23,452402.0,68.689,68.705,68.6811,68.705,452402.0
2021-03-08 14:30:00,86.23,86.24,86.22,86.23,459531.0,68.705,68.7129,68.697,68.705,459531.0
2021-03-08 14:40:00,86.23,86.24,86.17,86.17,912284.0,68.705,68.7129,68.6572,68.6572,912284.0
2021-03-08 14:50:00,86.17,86.17,86.13,86.16,1631916.0,68.6572,68.6572,68.6253,68.6492,1631916.0
2021-03-08 15:00:00,86.16,86.17,86.03,86.03,1703412.0,68.6492,68.6572,68.5456,68.5456,1703412.0
2021-03-08 15:10:00,86.03,86.04,85.96,86.0,1175084.0,68.5456,68.5536,68.4898,68.5217,1175084.0
2021-03-08 15:20:00,86.01,86.02,86.0,86.0,506544.0,68.5297,68.5376,68.5217,68.5217,506544.0
2021-03-08 15:30:00,86.01,86.06,86.0,86.06,1144329.0,68.5297,68.5695,68.5217,68.5695,1144329.0
2021-03-08 15:40:00,86.05,86.06,86.01,86.02,1350311.0,68.5615,68.5695,68.5297,68.5376,1350311.0
2021-03-08 15:50:00,86.02,86.03,85.99,85.99,3141465.0,68.5376,68.5456,68.5137,68.5137,3141465.0
2021-03-09 09:30:00,86.22,86.25,86.19,86.23,366104.0,68.697,68.7209,68.6731,68.705,366104.0
2021-03-09 09:40:00,86.23,86.28,86.17,86.26,609417.0,68.705,68.7448,68.6572,68.7289,609417.0
2021-03-09 09:50:00,86.26,86.32,86.24,86.31,1632115.0,68.7289,68.7767,68.7129,68.7687,1632115.0
2021-03-09 10:00:00,86.32,86.45,86.31,86.41,2804245.0,68.7767,68.8802,68.7687,68.8484,2804245.0
2021-03-09 10:10:00,86.41,86.41,86.33,86.34,752778.0,68.8484,68.8484,68.7846,68.7926,752778.0
2021-03-09 10:20:00,86.34,86.35,86.3,86.3,1120737.0,68.7926,68.8006,68.7607,68.7607,1120737.0
2021-03-09 10:30:00,86.3,86.32,86.28,86.3,765295.0,68.7607,68.7767,68.7448,68.7607,765295.0
2021-03-09 10:40:00,86.29,86.3,86.25,86.25,719169.0,68.7528,68.7607,68.7209,68.7209,719169.0
2021-03-09 10:50:00,86.25,86.27,86.23,86.25,263423.0,68.7209,68.7368,68.705,68.7209,263423.0
2021-03-09 11:00:00,86.25,86.26,86.22,86.22,540812.0,68.7209,68.7289,68.697,68.697,540812.0
2021-03-09 11:10:00,86.22,86.25,86.21,86.23,494424.0,68.697,68.7209,68.689,68.705,494424.0
2021-03-09 11:20:00,86.23,86.25,86.22,86.23,350490.0,68.705,68.7209,68.697,68.705,350490.0
2021-03-09 11:30:00,86.23,86.25,86.22,86.22,343416.0,68.705,68.7209,68.697,68.697,343416.0
2021-03-09 11:40:00,86.22,86.23,86.17,86.17,528428.0,68.697,68.705,68.6572,68.6572,528428.0
2021-03-09 11:50:00,86.18,86.2,86.17,86.2,480769.0,68.6651,68.6811,68.6572,68.6811,480769.0
2021-03-09 12:00:00,86.2,86.2,86.17,86.2,306436.0,68.6811,68.6811,68.6572,68.6811,306436.0
2021-03-09 12:10:00,86.2,86.21,86.19,86.2,278640.0,68.6811,68.689,68.6731,68.6811,278640.0
2021-03-09 12:20:00,86.2,86.21,86.19,86.2,442376.0,68.6811,68.689,68.6731,68.6811,442376.0
2021-03-09 12:30:00,86.2,86.2,86.19,86.2,335403.0,68.6811,68.6811,68.6731,68.6811,335403.0
2021-03-09 12:40:00,86.2,86.21,86.19,86.2,259354.0,68.6811,68.689,68.6731,68.6811,259354.0
2021-03-09 12:50:00,86.2,86.2,86.16,86.17,250474.0,68.6811,68.6811,68.6492,68.6572,250474.0
2021-03-09 13:00:00,86.17,86.19,86.16,86.19,800353.0,68.6572,68.6731,68.6492,68.6731,800353.0
2021-03-09 13:10:00,86.19,86.21,86.18,86.2,397475.0,68.6731,68.689,68.6651,68.6811,397475.0
2021-03-09 13:20:00,86.2,86.21,86.18,86.18,478333.0,68.6811,68.689,68.6651,68.6651,478333.0
2021-03-09 13:30:00,86.18,86.2,86.18,86.19,463218.0,68.6651,68.6811,68.6651,68.6731,463218.0
2021-03-09 13:40:00,86.19,86.21,86.18,86.2,227514.0,68.6731,68.689,68.6651,68.6811,227514.0
2021-03-09 13:50:00,86.21,86.23,86.2,86.22,547418.0,68.689,68.705,68.6811,68.697,547418.0
2021-03-09 14:00:00,86.22,86.23,86.21,86.23,191960.0,68.697,68.705,68.689,68.705,191960.0
2021-03-09 14:10:00,86.23,86.25,86.2,86.21,443640.0,68.705,68.7209,68.6811,68.689,443640.0
2021-03-09 14:20:00,86.2,86.21,86.17,86.17,141747.0,68.6811,68.689,68.6572,68.6572,141747.0
2021-03-09 14:30:00,86.17,86.21,86.17,86.2,156651.0,68.6572,68.689,68.6572,68.6811,156651.0
2021-03-09 14:40:00,86.2,86.21,86.17,86.17,90081.0,68.6811,68.689,68.6572,68.6572,90081.0
2021-03-09 14:50:00,86.17,86.19,86.15,86.15,299369.0,68.6572,68.6731,68.6412,68.6412,299369.0
2021-03-09 15:00:00,86.15,86.18,86.15,86.17,176390.0,68.6412,68.6651,68.6412,68.6572,176390.0
2021-03-09 15:10:00,86.17,86.19,86.15,86.17,807899.0,68.6572,68.6731,68.6412,68.6572,807899.0
2021-03-09 15:20:00,86.17,86.18,86.15,86.15,169040.0,68.6572,68.6651,68.6412,68.6412,169040.0
2021-03-09 15:30:00,86.16,86.17,86.12,86.15,410800.0,68.6492,68.6572,68.6173,68.6412,410800.0
2021-03-09 15:40:00,86.14,86.15,86.08,86.11,1733101.0,68.6333,68.6412,68.5854,68.6093,1733101.0
2021-03-09 15:50:00,86.1,86.13,86.08,86.11,2607912.0,68.6014,68.6253,68.5854,68.6093,2607912.0
2021-03-10 09:30:00,86.22,86.27,86.15,86.25,1105406.0,68.697,68.7368,68.6412,68.7209,1105406.0
2021-03-10 09:40:00,86.25,86.33,86.24,86.31,747609.0,68.7209,68.7846,68.7129,68.7687,747609.0
2021-03-10 09:50:00,86.31,86.34,86.29,86.3,505163.0,68.7687,68.7926,68.7528,68.7607,505163.0
2021-03-10 10:00:00,86.3,86.33,86.29,86.3,382782.0,68.7607,68.7846,68.7528,68.7607,382782.0
2021-03-10 10:10:00,86.3,86.32,86.25,86.26,521244.0,68.7607,68.7767,68.7209,68.7289,521244.0
2021-03-10 10:20:00,86.26,86.26,86.2,86.2,275574.0,68.7289,68.7289,68.6811,68.6811,275574.0
2021-03-10 10:30:00,86.2,86.24,86.18,86.19,780644.0,68.6811,68.7129,68.6651,68.6731,780644.0
2021-03-10 10:40:00,86.2,86.27,86.18,86.26,803349.0,68.6811,68.7368,68.6651,68.7289,803349.0
2021-03-10 10:50:00,86.25,86.25,86.21,86.23,337756.0,68.7209,68.7209,68.689,68.705,337756.0
2021-03-10 11:00:00,86.23,86.28,86.23,86.26,656060.0,68.705,68.7448,68.705,68.7289,656060.0
2021-03-10 11:10:00,86.25,86.29,86.24,86.28,226712.0,68.7209,68.7528,68.7129,68.7448,226712.0
2021-03-10 11:20:00,86.28,86.3,86.25,86.3,114969.0,68.7448,68.7607,68.7209,68.7607,114969.0
2021-03-10 11:30:00,86.3,86.33,86.3,86.31,428144.0,68.7607,68.7846,68.7607,68.7687,428144.0
2021-03-10 11:40:00,86.32,86.36,86.29,86.36,680542.0,68.7767,68.8085,68.7528,68.8085,680542.0
2021-03-10 11:50:00,86.36,86.39,86.35,86.37,421912.0,68.8085,68.8324,68.8006,68.8165,421912.0
2021-03-10 12:00:00,86.37,86.4,86.36,86.39,105439.0,68.8165,68.8404,68.8085,68.8324,105439.0
2021-03-10 12:10:00,86.4,86.42,86.39,86.4,611877.0,68.8404,68.8563,68.8324,68.8404,611877.0
2021-03-10 12:20:00,86.4,86.43,86.39,86.4,364531.0,68.8404,68.8643,68.8324,68.8404,364531.0
2021-03-10 12:30:00,86.41,86.41,86.38,86.39,271107.0,68.8484,68.8484,68.8245,68.8324,271107.0
2021-03-10 12:40:00,86.39,86.44,86.38,86.43,330589.0,68.8324,68.8723,68.8245,68.8643,330589.0
2021-03-10 12:50:00,86.43,86.48,86.43,86.48,295819.0,68.8643,68.9042,68.8643,68.9042,295819.0
2021-03-10 13:00:00,86.48,86.49,86.41,86.48,577053.0,68.9042,68.9121,68.8484,68.9042,577053.0
2021-03-10 13:10:00,86.49,86.5,86.43,86.46,169736.0,68.9121,68.9201,68.8643,68.8882,169736.0
2021-03-10 13:20:00,86.47,86.48,86.45,86.46,333082.0,68.8962,68.9042,68.8802,68.8882,333082.0
2021-03-10 13:30:00,86.47,86.48,86.41,86.43,411731.0,68.8962,68.9042,68.8484,68.8643,411731.0
2021-03-10 13:40:00,86.43,86.45,86.39,86.41,391561.0,68.8643,68.8802,68.8324,68.8484,391561.0
2021-03-10 13:50:00,86.41,86.41,86.34,86.37,540025.0,68.8484,68.8484,68.7926,68.8165,540025.0
2021-03-10 14:00:00,86.37,86.42,86.34,86.4,265004.0,68.8165,68.8563,68.7926,68.8404,265004.0
2021-03-10 14:10:00,86.4,86.44,86.4,86.44,93647.0,68.8404,68.8723,68.8404,68.8723,93647.0
2021-03-10 14:20:00,86.44,86.46,86.43,86.46,386069.0,68.8723,68.8882,68.8643,68.8882,386069.0
2021-03-10 14:30:00,86.45,86.47,86.45,86.46,211275.0,68.8802,68.8962,68.8802,68.8882,211275.0
2021-03-10 14:40:00,86.46,86.49,86.45,86.49,363648.0,68.8882,68.9121,68.8802,68.9121,363648.0
2021-03-10 14:50:00,86.49,86.5,86.44,86.45,191130.0,68.9121,68.9201,68.8723,68.8802,191130.0
2021-03-10 15:00:00,86.45,86.47,86.41,86.42,374108.0,68.8802,68.8962,68.8484,68.8563,374108.0
2021-03-10 15:10:00,86.43,86.43,86.4,86.41,519138.0,68.8643,68.8643,68.8404,68.8484,519138.0
2021-03-10 15:20:00,86.41,86.44,86.4,86.41,217513.0,68.8484,68.8723,68.8404,68.8484,217513.0
2021-03-10 15:30:00,86.41,86.42,86.4,86.4,410637.0,68.8484,68.8563,68.8404,68.8404,410637.0
2021-03-10 15:40:00,86.41,86.46,86.4,86.45,367877.0,68.8484,68.8882,68.8404,68.8802,367877.0
2021-03-10 15:50:00,86.45,86.46,86.37,86.39,2135908.0,68.8802,68.8882,68.8165,68.8324,2135908.0
2021-03-11 09:30:00,86.58,86.71,86.58,86.66,1956602.0,68.9838,69.0874,68.9838,69.0476,1956602.0
2021-03-11 09:40:00,86.66,86.68,86.64,86.68,377084.0,69.0476,69.0635,69.0316,69.0635,377084.0
2021-03-11 09:50:00,86.67,86.71,86.65,86.7,897373.0,69.0555,69.0874,69.0396,69.0794,897373.0
2021-03-11 10:00:00,86.71,86.76,86.7,86.75,537042.0,69.0874,69.1272,69.0794,69.1193,537042.0
2021-03-11 10:10:00,86.75,86.78,86.73,86.75,707528.0,69.1193,69.1432,69.1033,69.1193,707528.0
2021-03-11 10:20:00,86.74,86.76,86.73,86.76,521747.0,69.1113,69.1272,69.1033,69.1272,521747.0
2021-03-11 10:30:00,86.76,86.79,86.75,86.77,956705.0,69.1272,69.1511,69.1193,69.1352,956705.0
2021-03-11 10:40:00,86.77,86.82,86.77,86.82,98951.0,69.1352,69.1751,69.1352,69.1751,98951.0
2021-03-11 10:50:00,86.82,86.85,86.81,86.84,327337.0,69.1751,69.199,69.1671,69.191,327337.0
2021-03-11 11:00:00,86.84,86.84,86.82,86.83,533427.0,69.191,69.191,69.1751,69.183,533427.0
2021-03-11 11:10:00,86.83,86.85,86.82,86.84,1068780.0,69.183,69.199,69.1751,69.191,1068780.0
2021-03-11 11:20:00,86.84,86.85,86.83,86.84,786510.0,69.191,69.199,69.183,69.191,786510.0
2021-03-11 11:30:00,86.84,86.86,86.84,86.84,508917.0,69.191,69.2069,69.191,69.191,508917.0
2021-03-11 11:40:00,86.84,86.86,86.84,86.86,549186.0,69.191,69.2069,69.191,69.2069,549186.0
2021-03-11 11:50:00,86.86,86.86,86.84,86.84,545316.0,69.2069,69.2069,69.191,69.191,545316.0
2021-03-11 12:00:00,86.84,86.85,86.79,86.8,701686.0,69.191,69.199,69.1511,69.1591,701686.0
2021-03-11 12:10:00,86.8,86.8,86.77,86.78,508221.0,69.1591,69.1591,69.1352,69.1432,508221.0
2021-03-11 12:20:00,86.78,86.78,86.69,86.73,894463.0,69.1432,69.1432,69.0715,69.1033,894463.0
2021-03-11 12:30:00,86.73,86.75,86.72,86.74,759233.0,69.1033,69.1193,69.0954,69.1113,759233.0
2021-03-11 12:40:00,86.73,86.76,86.72,86.73,1142837.0,69.1033,69.1272,69.0954,69.1033,1142837.0
2021-03-11 12:50:00,86.73,86.74,86.71,86.73,362595.0,69.1033,69.1113,69.0874,69.1033,362595.0
2021-03-11 13:00:00,86.72,86.77,86.72,86.77,921871.0,69.0954,69.1352,69.0954,69.1352,921871.0
2021-03-11 13:10:00,86.77,86.77,86.73,86.73,647580.0,69.1352,69.1352,69.1033,69.1033,647580.0
2021-03-11 13:20:00,86.73,86.73,86.68,86.69,400683.0,69.1033,69.1033,69.0635,69.0715,400683.0
2021-03-11 13:30:00,86.69,86.69,86.59,86.61,1142524.0,69.0715,69.0715,68.9918,69.0077,1142524.0
2021-03-11 13:40:00,86.62,86.63,86.61,86.63,269128.0,69.0157,69.0237,69.0077,69.0237,269128.0
2021-03-11 13:50:00,86.63,86.64,86.61,86.63,212019.0,69.0237,69.0316,69.0077,69.0237,212019.0
2021-03-11 14:00:00,86.63,86.66,86.62,86.63,311774.0,69.0237,69.0476,69.0157,69.0237,311774.0
2021-03-11 14:10:00,86.63,86.65,86.62,86.65,78731.0,69.0237,69.0396,69.0157,69.0396,78731.0
2021-03-11 14:20:00,86.65,86.68,86.64,86.67,272791.0,69.0396,69.0635,69.0316,69.0555,272791.0
2021-03-11 14:30:00,86.67,86.69,86.66,86.69,401454.0,69.0555,69.0715,69.0476,69.0715,401454.0
2021-03-11 14:40:00,86.69,86.74,86.68,86.72,790654.0,69.0715,69.1113,69.0635,69.0954,790654.0
2021-03-11 14:50:00,86.71,86.72,86.68,86.69,366309.0,69.0874,69.0954,69.0635,69.0715,366309.0
2021-03-11 15:00:00,86.69,86.7,86.68,86.69,322300.0,69.0715,69.0794,69.0635,69.0715,322300.0
2021-03-11 15:10:00,86.68,86.69,86.67,86.69,167338.0,69.0635,69.0715,69.0555,69.0715,167338.0
2021-03-11 15:20:00,86.69,86.69,86.68,86.69,142602.0,69.0715,69.0715,69.0635,69.0715,142602.0
2021-03-11 15:30:00,86.69,86.69,86.66,86.68,592351.0,69.0715,69.0715,69.0476,69.0635,592351.0
2021-03-11 15:40:00,86.68,86.7,86.67,86.69,427953.0,69.0635,69.0794,69.0555,69.0715,427953.0
2021-03-11 15:50:00,86.68,86.73,86.64,86.68,2715972.0,69.0635,69.1033,69.0316,69.0635,2715972.0
2021-03-12 09:30:00,86.56,86.6,86.49,86.52,716935.0,68.9679,68.9998,68.9121,68.936,716935.0
2021-03-12 09:40:00,86.51,86.55,86.5,86.54,420933.0,68.9281,68.9599,68.9201,68.952,420933.0
2021-03-12 09:50:00,86.53,86.55,86.53,86.55,463037.0,68.944,68.9599,68.944,68.9599,463037.0
2021-03-12 10:00:00,86.55,86.55,86.52,86.53,1046346.0,68.9599,68.9599,68.936,68.944,1046346.0
2021-03-12 10:10:00,86.53,86.53,86.47,86.49,555793.0,68.944,68.944,68.8962,68.9121,555793.0
2021-03-12 10:20:00,86.49,86.5,86.41,86.44,731214.0,68.9121,68.9201,68.8484,68.8723,731214.0
2021-03-12 10:30:00,86.44,86.46,86.42,86.45,332851.0,68.8723,68.8882,68.8563,68.8802,332851.0
2021-03-12 10:40:00,86.45,86.47,86.42,86.43,448243.0,68.8802,68.8962,68.8563,68.8643,448243.0
2021-03-12 10:50:00,86.43,86.44,86.37,86.4,320566.0,68.8643,68.8723,68.8165,68.8404,320566.0
2021-03-12 11:00:00,86.4,86.42,86.37,86.38,310236.0,68.8404,68.8563,68.8165,68.8245,310236.0
2021-03-12 11:10:00,86.39,86.41,86.38,86.38,601849.0,68.8324,68.8484,68.8245,68.8245,601849.0
2021-03-12 11:20:00,86.39,86.42,86.38,86.42,181614.0,68.8324,68.8563,68.8245,68.8563,181614.0
2021-03-12 11:30:00,86.42,86.43,86.39,86.42,264309.0,68.8563,68.8643,68.8324,68.8563,264309.0
2021-03-12 11:40:00,86.42,86.44,86.41,86.44,150184.0,68.8563,68.8723,68.8484,68.8723,150184.0
2021-03-12 11:50:00,86.44,86.46,86.43,86.43,248983.0,68.8723,68.8882,68.8643,68.8643,248983.0
2021-03-12 12:00:00,86.44,86.47,86.42,86.45,383216.0,68.8723,68.8962,68.8563,68.8802,383216.0
2021-03-12 12:10:00,86.45,86.48,86.44,86.45,299348.0,68.8802,68.9042,68.8723,68.8802,299348.0
2021-03-12 12:20:00,86.45,86.46,86.43,86.45,92347.0,68.8802,68.8882,68.8643,68.8802,92347.0
2021-03-12 12:30:00,86.46,86.47,86.45,86.47,94969.0,68.8882,68.8962,68.8802,68.8962,94969.0
2021-03-12 12:40:00,86.47,86.47,86.43,86.45,1003274.0,68.8962,68.8962,68.8643,68.8802,1003274.0
2021-03-12 12:50:00,86.44,86.46,86.43,86.45,296403.0,68.8723,68.8882,68.8643,68.8802,296403.0
2021-03-12 13:00:00,86.45,86.45,86.42,86.43,235555.0,68.8802,68.8802,68.8563,68.8643,235555.0
2021-03-12 13:10:00,86.43,86.45,86.42,86.45,158081.0,68.8643,68.8802,68.8563,68.8802,158081.0
2021-03-12 13:20:00,86.45,86.46,86.44,86.45,380761.0,68.8802,68.8882,68.8723,68.8802,380761.0
2021-03-12 13:30:00,86.46,86.47,86.44,86.46,246367.0,68.8882,68.8962,68.8723,68.8882,246367.0
2021-03-12 13:40:00,86.47,86.47,86.43,86.44,276409.0,68.8962,68.8962,68.8643,68.8723,276409.0
2021-03-12 13:50:00,86.45,86.47,86.44,86.45,620519.0,68.8802,68.8962,68.8723,68.8802,620519.0
2021-03-12 14:00:00,86.45,86.46,86.43,86.46,144499.0,68.8802,68.8882,68.8643,68.8882,144499.0
2021-03-12 14:10:00,86.46,86.48,86.45,86.46,221719.0,68.8882,68.9042,68.8802,68.8882,221719.0
2021-03-12 14:20:00,86.46,86.46,86.44,86.45,56423.0,68.8882,68.8882,68.8723,68.8802,56423.0
2021-03-12 14:30:00,86.45,86.46,86.44,86.45,132556.0,68.8802,68.8882,68.8723,68.8802,132556.0
2021-03-12 14:40:00,86.45,86.45,86.44,86.45,481858.0,68.8802,68.8802,68.8723,68.8802,481858.0
2021-03-12 14:50:00,86.45,86.48,86.44,86.47,204238.0,68.8802,68.9042,68.8723,68.8962,204238.0
2021-03-12 15:00:00,86.47,86.47,86.44,86.46,240426.0,68.8962,68.8962,68.8723,68.8882,240426.0
2021-03-12 15:10:00,86.45,86.47,86.44,86.47,177574.0,68.8802,68.8962,68.8723,68.8962,177574.0
2021-03-12 15:20:00,86.47,86.49,86.46,86.48,241816.0,68.8962,68.9121,68.8882,68.9042,241816.0
2021-03-12 15:30:00,86.48,86.49,86.48,86.48,424018.0,68.9042,68.9121,68.9042,68.9042,424018.0
2021-03-12 15:40:00,86.49,86.51,86.48,86.51,1072690.0,68.9121,68.9281,68.9042,68.9281,1072690.0
2021-03-12 15:50:00,86.5,86.51,86.47,86.48,1950229.0,68.9201,68.9281,68.8962,68.9042,1950229.0
2021-03-15 09:30:00,86.4,86.45,86.37,86.41,383225.0,68.8404,68.8802,68.8165,68.8484,383225.0
2021-03-15 09:40:00,86.4,86.41,86.35,86.37,581457.0,68.8404,68.8484,68.8006,68.8165,581457.0
2021-03-15 09:50:00,86.37,86.39,86.33,86.36,554048.0,68.8165,68.8324,68.7846,68.8085,554048.0
2021-03-15 10:00:00,86.36,86.37,86.31,86.31,574399.0,68.8085,68.8165,68.7687,68.7687,574399.0
2021-03-15 10:10:00,86.32,86.37,86.31,86.35,276107.0,68.7767,68.8165,68.7687,68.8006,276107.0
2021-03-15 10:20:00,86.35,86.38,86.33,86.37,475599.0,68.8006,68.8245,68.7846,68.8165,475599.0
2021-03-15 10:30:00,86.37,86.37,86.34,86.37,132733.0,68.8165,68.8165,68.7926,68.8165,132733.0
2021-03-15 10:40:00,86.37,86.41,86.36,86.4,123392.0,68.8165,68.8484,68.8085,68.8404,123392.0
2021-03-15 10:50:00,86.4,86.42,86.39,86.41,150800.0,68.8404,68.8563,68.8324,68.8484,150800.0
2021-03-15 11:00:00,86.41,86.44,86.4,86.44,288462.0,68.8484,68.8723,68.8404,68.8723,288462.0
2021-03-15 11:10:00,86.44,86.45,86.43,86.45,82712.0,68.8723,68.8802,68.8643,68.8802,82712.0
2021-03-15 11:20:00,86.45,86.45,86.39,86.41,172909.0,68.8802,68.8802,68.8324,68.8484,172909.0
2021-03-15 11:30:00,86.41,86.41,86.35,86.37,363002.0,68.8484,68.8484,68.8006,68.8165,363002.0
2021-03-15 11:40:00,86.37,86.4,86.35,86.39,448947.0,68.8165,68.8404,68.8006,68.8324,448947.0
2021-03-15 11:50:00,86.38,86.43,86.38,86.41,114254.0,68.8245,68.8643,68.8245,68.8484,114254.0
2021-03-15 12:00:00,86.41,86.44,86.41,86.44,97767.0,68.8484,68.8723,68.8484,68.8723,97767.0
2021-03-15 12:10:00,86.44,86.45,86.42,86.44,91060.0,68.8723,68.8802,68.8563,68.8723,91060.0
2021-03-15 12:20:00,86.44,86.45,86.44,86.45,87754.0,68.8723,68.8802,68.8723,68.8802,87754.0
2021-03-15 12:30:00,86.45,86.46,86.44,86.46,245676.0,68.8802,68.8882,68.8723,68.8882,245676.0
2021-03-15 12:40:00,86.46,86.47,86.44,86.46,118746.0,68.8882,68.8962,68.8723,68.8882,118746.0
2021-03-15 12:50:00,86.45,86.47,86.45,86.46,72213.0,68.8802,68.8962,68.8802,68.8882,72213.0
2021-03-15 13:00:00,86.46,86.46,86.45,86.45,97703.0,68.8882,68.8882,68.8802,68.8802,97703.0
2021-03-15 13:10:00,86.46,86.47,86.44,86.45,305745.0,68.8882,68.8962,68.8723,68.8802,305745.0
2021-03-15 13:20:00,86.45,86.46,86.44,86.45,78745.0,68.8802,68.8882,68.8723,68.8802,78745.0
2021-03-15 13:30:00,86.45,86.45,86.43,86.45,112357.0,68.8802,68.8802,68.8643,68.8802,112357.0
2021-03-15 13:40:00,86.45,86.46,86.44,86.45,136401.0,68.8802,68.8882,68.8723,68.8802,136401.0
2021-03-15 13:50:00,86.45,86.47,86.44,86.46,276505.0,68.8802,68.8962,68.8723,68.8882,276505.0
2021-03-15 14:00:00,86.46,86.48,86.46,86.48,85785.0,68.8882,68.9042,68.8882,68.9042,85785.0
2021-03-15 14:10:00,86.48,86.48,86.47,86.48,185983.0,68.9042,68.9042,68.8962,68.9042,185983.0
2021-03-15 14:20:00,86.48,86.48,86.47,86.48,59972.0,68.9042,68.9042,68.8962,68.9042,59972.0
2021-03-15 14:30:00,86.48,86.48,86.46,86.47,245133.0,68.9042,68.9042,68.8882,68.8962,245133.0
2021-03-15 14:40:00,86.46,86.47,86.44,86.45,225494.0,68.8882,68.8962,68.8723,68.8802,225494.0
2021-03-15 14:50:00,86.44,86.46,86.44,86.45,198198.0,68.8723,68.8882,68.8723,68.8802,198198.0
2021-03-15 15:00:00,86.45,86.46,86.44,86.45,220099.0,68.8802,68.8882,68.8723,68.8802,220099.0
2021-03-15 15:10:00,86.45,86.45,86.43,86.44,266566.0,68.8802,68.8802,68.8643,68.8723,266566.0
2021-03-15 15:20:00,86.44,86.44,86.41,86.42,385155.0,68.8723,68.8723,68.8484,68.8563,385155.0
2021-03-15 15:30:00,86.42,86.45,86.42,86.45,194993.0,68.8563,68.8802,68.8563,68.8802,194993.0
2021-03-15 15:40:00,86.45,86.51,86.45,86.51,562920.0,68.8802,68.9281,68.8802,68.9281,562920.0
2021-03-15 15:50:00,86.51,86.55,86.49,86.49,1682403.0,68.9281,68.9599,68.9121,68.9121,1682403.0
2021-03-16 09:30:00,86.43,86.45,86.4,86.44,239370.0,68.8643,68.8802,68.8404,68.8723,239370.0
2021-03-16 09:40:00,86.43,86.48,86.43,86.47,261042.0,68.8643,68.9042,68.8643,68.8962,261042.0
2021-03-16 09:50:00,86.46,86.49,86.46,86.47,522848.0,68.8882,68.9121,68.8882,68.8962,522848.0
2021-03-16 10:00:00,86.47,86.47,86.43,86.46,616703.0,68.8962,68.8962,68.8643,68.8882,616703.0
2021-03-16 10:10:00,86.45,86.46,86.38,86.39,510980.0,68.8802,68.8882,68.8245,68.8324,510980.0
2021-03-16 10:20:00,86.39,86.41,86.38,86.41,218669.0,68.8324,68.8484,68.8245,68.8484,218669.0
2021-03-16 10:30:00,86.41,86.43,86.4,86.42,180476.0,68.8484,68.8643,68.8404,68.8563,180476.0
2021-03-16 10:40:00,86.42,86.43,86.38,86.41,226002.0,68.8563,68.8643,68.8245,68.8484,226002.0
2021-03-16 10:50:00,86.41,86.42,86.4,86.41,49873.0,68.8484,68.8563,68.8404,68.8484,49873.0
2021-03-16 11:00:00,86.41,86.41,86.38,86.39,374360.0,68.8484,68.8484,68.8245,68.8324,374360.0
2021-03-16 11:10:00,86.39,86.42,86.38,86.41,160029.0,68.8324,68.8563,68.8245,68.8484,160029.0
2021-03-16 11:20:00,86.42,86.43,86.41,86.42,222728.0,68.8563,68.8643,68.8484,68.8563,222728.0
2021-03-16 11:30:00,86.41,86.42,86.39,86.41,104945.0,68.8484,68.8563,68.8324,68.8484,104945.0
2021-03-16 11:40:00,86.4,86.41,86.37,86.37,193783.0,68.8404,68.8484,68.8165,68.8165,193783.0
2021-03-16 11:50:00,86.37,86.39,86.36,86.37,208991.0,68.8165,68.8324,68.8085,68.8165,208991.0
2021-03-16 12:00:00,86.37,86.37,86.35,86.36,191356.0,68.8165,68.8165,68.8006,68.8085,191356.0
2021-03-16 12:10:00,86.36,86.36,86.3,86.31,518550.0,68.8085,68.8085,68.7607,68.7687,518550.0
2021-03-16 12:20:00,86.3,86.31,86.26,86.29,571401.0,68.7607,68.7687,68.7289,68.7528,571401.0
2021-03-16 12:30:00,86.28,86.34,86.28,86.33,534915.0,68.7448,68.7926,68.7448,68.7846,534915.0
2021-03-16 12:40:00,86.33,86.35,86.32,86.33,90949.0,68.7846,68.8006,68.7767,68.7846,90949.0
2021-03-16 12:50:00,86.33,86.34,86.31,86.33,486544.0,68.7846,68.7926,68.7687,68.7846,486544.0
2021-03-16 13:00:00,86.34,86.39,86.33,86.39,389888.0,68.7926,68.8324,68.7846,68.8324,389888.0
2021-03-16 13:10:00,86.39,86.39,86.36,86.37,472918.0,68.8324,68.8324,68.8085,68.8165,472918.0
2021-03-16 13:20:00,86.37,86.37,86.33,86.34,434257.0,68.8165,68.8165,68.7846,68.7926,434257.0
2021-03-16 13:30:00,86.34,86.35,86.29,86.3,281053.0,68.7926,68.8006,68.7528,68.7607,281053.0
2021-03-16 13:40:00,86.3,86.33,86.29,86.32,170268.0,68.7607,68.7846,68.7528,68.7767,170268.0
2021-03-16 13:50:00,86.33,86.33,86.3,86.31,225276.0,68.7846,68.7846,68.7607,68.7687,225276.0
2021-03-16 14:00:00,86.31,86.33,86.29,86.3,232879.0,68.7687,68.7846,68.7528,68.7607,232879.0
2021-03-16 14:10:00,86.3,86.32,86.29,86.31,313538.0,68.7607,68.7767,68.7528,68.7687,313538.0
2021-03-16 14:20:00,86.31,86.31,86.22,86.23,1013615.0,68.7687,68.7687,68.697,68.705,1013615.0
2021-03-16 14:30:00,86.23,86.26,86.18,86.2,925492.0,68.705,68.7289,68.6651,68.6811,925492.0
2021-03-16 14:40:00,86.2,86.26,86.2,86.25,1379547.0,68.6811,68.7289,68.6811,68.7209,1379547.0
2021-03-16 14:50:00,86.25,86.28,86.25,86.27,419807.0,68.7209,68.7448,68.7209,68.7368,419807.0
2021-03-16 15:00:00,86.27,86.27,86.2,86.2,739437.0,68.7368,68.7368,68.6811,68.6811,739437.0
2021-03-16 15:10:00,86.21,86.24,86.2,86.24,306725.0,68.689,68.7129,68.6811,68.7129,306725.0
2021-03-16 15:20:00,86.23,86.27,86.23,86.27,723822.0,68.705,68.7368,68.705,68.7368,723822.0
2021-03-16 15:30:00,86.27,86.31,86.26,86.29,696049.0,68.7368,68.7687,68.7289,68.7528,696049.0
2021-03-16 15:40:00,86.29,86.3,86.25,86.26,508684.0,68.7528,68.7607,68.7209,68.7289,508684.0
2021-03-16 15:50:00,86.25,86.27,86.23,86.27,1701876.0,68.7209,68.7368,68.705,68.7368,1701876.0
2021-03-17 09:30:00,86.1,86.13,86.04,86.06,496167.0,68.6014,68.6253,68.5536,68.5695,496167.0
2021-03-17 09:40:00,86.07,86.12,86.05,86.12,430750.0,68.5775,68.6173,68.5615,68.6173,430750.0
2021-03-17 09:50:00,86.11,86.12,86.08,86.1,372060.0,68.6093,68.6173,68.5854,68.6014,372060.0
2021-03-17 10:00:00,86.1,86.11,86.05,86.09,445233.0,68.6014,68.6093,68.5615,68.5934,445233.0
2021-03-17 10:10:00,86.09,86.13,86.09,86.11,596773.0,68.5934,68.6253,68.5934,68.6093,596773.0
2021-03-17 10:20:00,86.12,86.15,86.11,86.14,616734.0,68.6173,68.6412,68.6093,68.6333,616734.0
2021-03-17 10:30:00,86.14,86.14,86.09,86.11,415873.0,68.6333,68.6333,68.5934,68.6093,415873.0
2021-03-17 10:40:00,86.1,86.11,86.05,86.06,288621.0,68.6014,68.6093,68.5615,68.5695,288621.0
2021-03-17 10:50:00,86.06,86.08,86.05,86.06,122387.0,68.5695,68.5854,68.5615,68.5695,122387.0
2021-03-17 11:00:00,86.06,86.11,86.04,86.11,768257.0,68.5695,68.6093,68.5536,68.6093,768257.0
2021-03-17 11:10:00,86.1,86.14,86.1,86.14,291511.0,68.6014,68.6333,68.6014,68.6333,291511.0
2021-03-17 11:20:00,86.14,86.17,86.13,86.17,420800.0,68.6333,68.6572,68.6253,68.6572,420800.0
2021-03-17 11:30:00,86.17,86.17,86.12,86.13,332621.0,68.6572,68.6572,68.6173,68.6253,332621.0
2021-03-17 11:40:00,86.13,86.14,86.09,86.09,729277.0,68.6253,68.6333,68.5934,68.5934,729277.0
2021-03-17 11:50:00,86.1,86.12,86.08,86.08,208884.0,68.6014,68.6173,68.5854,68.5854,208884.0
2021-03-17 12:00:00,86.08,86.09,86.05,86.08,437720.0,68.5854,68.5934,68.5615,68.5854,437720.0
2021-03-17 12:10:00,86.08,86.11,86.07,86.1,135623.0,68.5854,68.6093,68.5775,68.6014,135623.0
2021-03-17 12:20:00,86.1,86.11,86.08,86.1,660166.0,68.6014,68.6093,68.5854,68.6014,660166.0
2021-03-17 12:30:00,86.1,86.11,86.08,86.09,238569.0,68.6014,68.6093,68.5854,68.5934,238569.0
2021-03-17 12:40:00,86.09,86.09,86.07,86.09,152900.0,68.5934,68.5934,68.5775,68.5934,152900.0
2021-03-17 12:50:00,86.09,86.11,86.08,86.09,586650.0,68.5934,68.6093,68.5854,68.5934,586650.0
2021-03-17 13:00:00,86.09,86.13,86.09,86.11,225349.0,68.5934,68.6253,68.5934,68.6093,225349.0
2021-03-17 13:10:00,86.11,86.13,86.1,86.12,174493.0,68.6093,68.6253,68.6014,68.6173,174493.0
2021-03-17 13:20:00,86.13,86.13,86.1,86.13,140905.0,68.6253,68.6253,68.6014,68.6253,140905.0
2021-03-17 13:30:00,86.13,86.14,86.12,86.14,101506.0,68.6253,68.6333,68.6173,68.6333,101506.0
2021-03-17 13:40:00,86.14,86.15,86.13,86.15,193371.0,68.6333,68.6412,68.6253,68.6412,193371.0
2021-03-17 13:50:00,86.15,86.17,86.12,86.14,646566.0,68.6412,68.6572,68.6173,68.6333,646566.0
2021-03-17 14:00:00,86.15,86.42,86.13,86.32,1430493.0,68.6412,68.8563,68.6253,68.7767,1430493.0
2021-03-17 14:10:00,86.32,86.42,86.3,86.37,1699286.0,68.7767,68.8563,68.7607,68.8165,1699286.0
2021-03-17 14:20:00,86.37,86.38,86.32,86.33,423880.0,68.8165,68.8245,68.7767,68.7846,423880.0
2021-03-17 14:30:00,86.33,86.45,86.3,86.45,1003964.0,68.7846,68.8802,68.7607,68.8802,1003964.0
2021-03-17 14:40:00,86.44,86.65,86.44,86.57,1748936.0,68.8723,69.0396,68.8723,68.9759,1748936.0
2021-03-17 14:50:00,86.58,86.58,86.5,86.55,795268.0,68.9838,68.9838,68.9201,68.9599,795268.0
2021-03-17 15:00:00,86.56,86.58,86.54,86.56,518149.0,68.9679,68.9838,68.952,68.9679,518149.0
2021-03-17 15:10:00,86.56,86.59,86.53,86.54,602290.0,68.9679,68.9918,68.944,68.952,602290.0
2021-03-17 15:20:00,86.54,86.54,86.5,86.51,527924.0,68.952,68.952,68.9201,68.9281,527924.0
2021-03-17 15:30:00,86.51,86.52,86.45,86.45,1071902.0,68.9281,68.936,68.8802,68.8802,1071902.0
2021-03-17 15:40:00,86.45,86.49,86.41,86.43,568319.0,68.8802,68.9121,68.8484,68.8643,568319.0
2021-03-17 15:50:00,86.42,86.42,86.35,86.39,1857879.0,68.8563,68.8563,68.8006,68.8324,1857879.0
2021-03-18 09:30:00,86.09,86.1,86.03,86.04,1012036.0,68.5934,68.6014,68.5456,68.5536,1012036.0
2021-03-18 09:40:00,86.03,86.07,86.0,86.01,700706.0,68.5456,68.5775,68.5217,68.5297,700706.0
2021-03-18 09:50:00,86.01,86.1,85.99,86.09,1565045.0,68.5297,68.6014,68.5137,68.5934,1565045.0
2021-03-18 10:00:00,86.1,86.1,85.99,86.02,1365917.0,68.6014,68.6014,68.5137,68.5376,1365917.0
2021-03-18 10:10:00,86.02,86.02,85.96,85.97,751569.0,68.5376,68.5376,68.4898,68.4978,751569.0
2021-03-18 10:20:00,85.97,86.02,85.95,85.99,968096.0,68.4978,68.5376,68.4819,68.5137,968096.0
2021-03-18 10:30:00,85.99,86.04,85.97,86.03,554510.0,68.5137,68.5536,68.4978,68.5456,554510.0
2021-03-18 10:40:00,86.03,86.06,86.02,86.04,614823.0,68.5456,68.5695,68.5376,68.5536,614823.0
2021-03-18 10:50:00,86.03,86.04,86.0,86.03,552464.0,68.5456,68.5536,68.5217,68.5456,552464.0
2021-03-18 11:00:00,86.03,86.06,86.01,86.06,331065.0,68.5456,68.5695,68.5297,68.5695,331065.0
2021-03-18 11:10:00,86.05,86.06,86.02,86.04,520549.0,68.5615,68.5695,68.5376,68.5536,520549.0
2021-03-18 11:20:00,86.04,86.07,86.03,86.06,555835.0,68.5536,68.5775,68.5456,68.5695,555835.0
2021-03-18 11:30:00,86.07,86.07,86.04,86.05,398233.0,68.5775,68.5775,68.5536,68.5615,398233.0
2021-03-18 11:40:00,86.05,86.05,86.04,86.05,95639.0,68.5615,68.5615,68.5536,68.5615,95639.0
2021-03-18 11:50:00,86.05,86.08,86.04,86.07,295537.0,68.5615,68.5854,68.5536,68.5775,295537.0
2021-03-18 12:00:00,86.06,86.1,86.06,86.1,394508.0,68.5695,68.6014,68.5695,68.6014,394508.0
2021-03-18 12:10:00,86.1,86.17,86.09,86.15,840723.0,68.6014,68.6572,68.5934,68.6412,840723.0
2021-03-18 12:20:00,86.14,86.16,86.12,86.15,322155.0,68.6333,68.6492,68.6173,68.6412,322155.0
2021-03-18 12:30:00,86.15,86.15,86.09,86.11,595197.0,68.6412,68.6412,68.5934,68.6093,595197.0
2021-03-18 12:40:00,86.12,86.12,86.08,86.08,83951.0,68.6173,68.6173,68.5854,68.5854,83951.0
2021-03-18 12:50:00,86.08,86.09,86.03,86.05,794661.0,68.5854,68.5934,68.5456,68.5615,794661.0
2021-03-18 13:00:00,86.05,86.08,86.04,86.07,744012.0,68.5615,68.5854,68.5536,68.5775,744012.0
2021-03-18 13:10:00,86.07,86.12,86.06,86.1,1192485.0,68.5775,68.6173,68.5695,68.6014,1192485.0
2021-03-18 13:20:00,86.1,86.14,86.09,86.13,243560.0,68.6014,68.6333,68.5934,68.6253,243560.0
2021-03-18 13:30:00,86.12,86.14,86.11,86.14,61332.0,68.6173,68.6333,68.6093,68.6333,61332.0
2021-03-18 13:40:00,86.13,86.15,86.12,86.14,156712.0,68.6253,68.6412,68.6173,68.6333,156712.0
2021-03-18 13:50:00,86.15,86.17,86.14,86.16,153857.0,68.6412,68.6572,68.6333,68.6492,153857.0
2021-03-18 14:00:00,86.16,86.17,86.09,86.1,233639.0,68.6492,68.6572,68.5934,68.6014,233639.0
2021-03-18 14:10:00,86.1,86.1,86.03,86.03,186206.0,68.6014,68.6014,68.5456,68.5456,186206.0
2021-03-18 14:20:00,86.03,86.05,85.99,85.99,234460.0,68.5456,68.5615,68.5137,68.5137,234460.0
2021-03-18 14:30:00,85.99,86.01,85.88,85.9,1229181.0,68.5137,68.5297,68.4261,68.442,1229181.0
2021-03-18 14:40:00,85.9,85.96,85.86,85.96,703838.0,68.442,68.4898,68.4102,68.4898,703838.0
2021-03-18 14:50:00,85.95,86.0,85.93,85.97,955791.0,68.4819,68.5217,68.4659,68.4978,955791.0
2021-03-18 15:00:00,85.96,85.98,85.9,85.91,535779.0,68.4898,68.5058,68.442,68.45,535779.0
2021-03-18 15:10:00,85.91,85.91,85.84,85.85,1124738.0,68.45,68.45,68.3942,68.4022,1124738.0
2021-03-18 15:20:00,85.84,85.86,85.78,85.83,1127937.0,68.3942,68.4102,68.3464,68.3863,1127937.0
2021-03-18 15:30:00,85.83,85.86,85.78,85.79,1988420.0,68.3863,68.4102,68.3464,68.3544,1988420.0
2021-03-18 15:40:00,85.79,85.79,85.73,85.73,2157889.0,68.3544,68.3544,68.3066,68.3066,2157889.0
2021-03-18 15:50:00,85.73,85.87,85.71,85.75,6324184.0,68.3066,68.4181,68.2906,68.3225,6324184.0
2021-03-19 09:30:00,85.83,85.86,85.75,85.75,1755635.0,68.3863,68.4102,68.3225,68.3225,1755635.0
2021-03-19 09:40:00,85.75,85.76,85.65,85.65,1278300.0,68.3225,68.3305,68.2428,68.2428,1278300.0
2021-03-19 09:50:00,85.66,85.82,85.65,85.78,1923502.0,68.2508,68.3783,68.2428,68.3464,1923502.0
2021-03-19 10:00:00,85.78,85.79,85.7,85.73,944832.0,68.3464,68.3544,68.2827,68.3066,944832.0
2021-03-19 10:10:00,85.73,85.75,85.67,85.75,727334.0,68.3066,68.3225,68.2588,68.3225,727334.0
2021-03-19 10:20:00,85.75,85.84,85.75,85.81,2035969.0,68.3225,68.3942,68.3225,68.3703,2035969.0
2021-03-19 10:30:00,85.81,85.87,85.76,85.87,1517813.0,68.3703,68.4181,68.3305,68.4181,1517813.0
2021-03-19 10:40:00,85.87,85.93,85.86,85.89,1064378.0,68.4181,68.4659,68.4102,68.4341,1064378.0
2021-03-19 10:50:00,85.89,85.95,85.88,85.92,758303.0,68.4341,68.4819,68.4261,68.458,758303.0
2021-03-19 11:00:00,85.91,85.94,85.89,85.92,446767.0,68.45,68.4739,68.4341,68.458,446767.0
2021-03-19 11:10:00,85.92,85.92,85.87,85.88,319644.0,68.458,68.458,68.4181,68.4261,319644.0
2021-03-19 11:20:00,85.88,85.91,85.86,85.86,582010.0,68.4261,68.45,68.4102,68.4102,582010.0
2021-03-19 11:30:00,85.87,85.94,85.86,85.93,281037.0,68.4181,68.4739,68.4102,68.4659,281037.0
2021-03-19 11:40:00,85.94,85.99,85.93,85.98,354270.0,68.4739,68.5137,68.4659,68.5058,354270.0
2021-03-19 11:50:00,85.98,86.02,85.97,86.01,851478.0,68.5058,68.5376,68.4978,68.5297,851478.0
2021-03-19 12:00:00,86.01,86.06,86.01,86.01,282604.0,68.5297,68.5695,68.5297,68.5297,282604.0
2021-03-19 12:10:00,86.01,86.04,85.99,86.03,535080.0,68.5297,68.5536,68.5137,68.5456,535080.0
2021-03-19 12:20:00,86.03,86.05,86.02,86.05,353828.0,68.5456,68.5615,68.5376,68.5615,353828.0
2021-03-19 12:30:00,86.05,86.06,86.03,86.03,195095.0,68.5615,68.5695,68.5456,68.5456,195095.0
2021-03-19 12:40:00,86.03,86.09,86.03,86.08,227739.0,68.5456,68.5934,68.5456,68.5854,227739.0
2021-03-19 12:50:00,86.08,86.1,86.07,86.09,281438.0,68.5854,68.6014,68.5775,68.5934,281438.0
2021-03-19 13:00:00,86.09,86.1,86.07,86.07,431953.0,68.5934,68.6014,68.5775,68.5775,431953.0
2021-03-19 13:10:00,86.08,86.11,86.06,86.08,598664.0,68.5854,68.6093,68.5695,68.5854,598664.0
2021-03-19 13:20:00,86.08,86.09,86.06,86.06,894794.0,68.5854,68.5934,68.5695,68.5695,894794.0
2021-03-19 13:30:00,86.07,86.08,86.05,86.06,1050328.0,68.5775,68.5854,68.5615,68.5695,1050328.0
2021-03-19 13:40:00,86.06,86.07,86.04,86.06,188121.0,68.5695,68.5775,68.5536,68.5695,188121.0
2021-03-19 13:50:00,86.07,86.08,86.04,86.06,520114.0,68.5775,68.5854,68.5536,68.5695,520114.0
2021-03-19 14:00:00,86.06,86.07,86.05,86.05,413694.0,68.5695,68.5775,68.5615,68.5615,413694.0
2021-03-19 14:10:00,86.05,86.06,86.03,86.03,662623.0,68.5615,68.5695,68.5456,68.5456,662623.0
2021-03-19 14:20:00,86.04,86.05,86.02,86.05,377388.0,68.5536,68.5615,68.5376,68.5615,377388.0
2021-03-19 14:30:00,86.05,86.07,86.04,86.06,318978.0,68.5615,68.5775,68.5536,68.5695,318978.0
2021-03-19 14:40:00,86.06,86.09,86.05,86.09,531117.0,68.5695,68.5934,68.5615,68.5934,531117.0
2021-03-19 14:50:00,86.09,86.1,86.06,86.09,340788.0,68.5934,68.6014,68.5695,68.5934,340788.0
2021-03-19 15:00:00,86.1,86.12,86.07,86.08,874898.0,68.6014,68.6173,68.5775,68.5854,874898.0
2021-03-19 15:10:00,86.08,86.13,86.07,86.09,378035.0,68.5854,68.6253,68.5775,68.5934,378035.0
2021-03-19 15:20:00,86.09,86.09,86.06,86.09,340999.0,68.5934,68.5934,68.5695,68.5934,340999.0
2021-03-19 15:30:00,86.09,86.11,86.06,86.09,970976.0,68.5934,68.6093,68.5695,68.5934,970976.0
2021-03-19 15:40:00,86.09,86.12,86.06,86.09,958606.0,68.5934,68.6173,68.5695,68.5934,958606.0
2021-03-19 15:50:00,86.08,86.15,86.07,86.08,4610346.0,68.5854,68.6412,68.5775,68.5854,4610346.0
2021-03-22 09:30:00,86.19,86.24,86.15,86.2,1447496.0,68.6731,68.7129,68.6412,68.6811,1447496.0
2021-03-22 09:40:00,86.2,86.24,86.16,86.24,615810.0,68.6811,68.7129,68.6492,68.7129,615810.0
2021-03-22 09:50:00,86.23,86.3,86.23,86.29,267712.0,68.705,68.7607,68.705,68.7528,267712.0
2021-03-22 10:00:00,86.29,86.3,86.25,86.28,638487.0,68.7528,68.7607,68.7209,68.7448,638487.0
2021-03-22 10:10:00,86.28,86.32,86.27,86.32,417589.0,68.7448,68.7767,68.7368,68.7767,417589.0
2021-03-22 10:20:00,86.32,86.35,86.3,86.33,690549.0,68.7767,68.8006,68.7607,68.7846,690549.0
2021-03-22 10:30:00,86.33,86.37,86.32,86.36,488235.0,68.7846,68.8165,68.7767,68.8085,488235.0
2021-03-22 10:40:00,86.36,86.43,86.35,86.4,867474.0,68.8085,68.8643,68.8006,68.8404,867474.0
2021-03-22 10:50:00,86.41,86.42,86.38,86.39,789412.0,68.8484,68.8563,68.8245,68.8324,789412.0
2021-03-22 11:00:00,86.39,86.43,86.38,86.39,391302.0,68.8324,68.8643,68.8245,68.8324,391302.0
2021-03-22 11:10:00,86.4,86.4,86.36,86.39,686844.0,68.8404,68.8404,68.8085,68.8324,686844.0
2021-03-22 11:20:00,86.39,86.4,86.37,86.39,881170.0,68.8324,68.8404,68.8165,68.8324,881170.0
2021-03-22 11:30:00,86.39,86.43,86.38,86.42,301241.0,68.8324,68.8643,68.8245,68.8563,301241.0
2021-03-22 11:40:00,86.42,86.43,86.41,86.42,279465.0,68.8563,68.8643,68.8484,68.8563,279465.0
2021-03-22 11:50:00,86.42,86.43,86.41,86.42,720568.0,68.8563,68.8643,68.8484,68.8563,720568.0
2021-03-22 12:00:00,86.41,86.45,86.41,86.44,1242944.0,68.8484,68.8802,68.8484,68.8723,1242944.0
2021-03-22 12:10:00,86.45,86.45,86.44,86.45,184720.0,68.8802,68.8802,68.8723,68.8802,184720.0
2021-03-22 12:20:00,86.45,86.47,86.44,86.46,264451.0,68.8802,68.8962,68.8723,68.8882,264451.0
2021-03-22 12:30:00,86.47,86.47,86.42,86.42,1883635.0,68.8962,68.8962,68.8563,68.8563,1883635.0
2021-03-22 12:40:00,86.42,86.45,86.42,86.44,105183.0,68.8563,68.8802,68.8563,68.8723,105183.0
2021-03-22 12:50:00,86.45,86.46,86.44,86.45,78577.0,68.8802,68.8882,68.8723,68.8802,78577.0
2021-03-22 13:00:00,86.46,86.46,86.42,86.42,681077.0,68.8882,68.8882,68.8563,68.8563,681077.0
2021-03-22 13:10:00,86.43,86.44,86.42,86.44,210316.0,68.8643,68.8723,68.8563,68.8723,210316.0
2021-03-22 13:20:00,86.44,86.44,86.42,86.42,231327.0,68.8723,68.8723,68.8563,68.8563,231327.0
2021-03-22 13:30:00,86.43,86.44,86.42,86.44,117981.0,68.8643,68.8723,68.8563,68.8723,117981.0
2021-03-22 13:40:00,86.44,86.45,86.43,86.45,605023.0,68.8723,68.8802,68.8643,68.8802,605023.0
2021-03-22 13:50:00,86.45,86.47,86.44,86.47,120293.0,68.8802,68.8962,68.8723,68.8962,120293.0
2021-03-22 14:00:00,86.47,86.5,86.47,86.5,479630.0,68.8962,68.9201,68.8962,68.9201,479630.0
2021-03-22 14:10:00,86.5,86.52,86.46,86.47,568381.0,68.9201,68.936,68.8882,68.8962,568381.0
2021-03-22 14:20:00,86.47,86.48,86.46,86.48,388773.0,68.8962,68.9042,68.8882,68.9042,388773.0
2021-03-22 14:30:00,86.48,86.48,86.47,86.48,292487.0,68.9042,68.9042,68.8962,68.9042,292487.0
2021-03-22 14:40:00,86.48,86.48,86.45,86.46,397434.0,68.9042,68.9042,68.8802,68.8882,397434.0
2021-03-22 14:50:00,86.46,86.46,86.45,86.45,477275.0,68.8882,68.8882,68.8802,68.8802,477275.0
2021-03-22 15:00:00,86.45,86.47,86.45,86.47,386055.0,68.8802,68.8962,68.8802,68.8962,386055.0
2021-03-22 15:10:00,86.47,86.47,86.4,86.41,678495.0,68.8962,68.8962,68.8404,68.8484,678495.0
2021-03-22 15:20:00,86.41,86.43,86.39,86.4,616630.0,68.8484,68.8643,68.8324,68.8404,616630.0
2021-03-22 15:30:00,86.4,86.41,86.37,86.39,688883.0,68.8404,68.8484,68.8165,68.8324,688883.0
2021-03-22 15:40:00,86.39,86.4,86.36,86.38,1114358.0,68.8324,68.8404,68.8085,68.8245,1114358.0
2021-03-22 15:50:00,86.38,86.43,86.35,86.39,2540343.0,68.8245,68.8643,68.8006,68.8324,2540343.0
2021-03-23 09:30:00,86.35,86.41,86.24,86.3,1013958.0,68.8006,68.8484,68.7129,68.7607,1013958.0
2021-03-23 09:40:00,86.3,86.32,86.27,86.31,428550.0,68.7607,68.7767,68.7368,68.7687,428550.0
2021-03-23 09:50:00,86.31,86.32,86.29,86.31,1004169.0,68.7687,68.7767,68.7528,68.7687,1004169.0
2021-03-23 10:00:00,86.31,86.34,86.28,86.33,605519.0,68.7687,68.7926,68.7448,68.7846,605519.0
2021-03-23 10:10:00,86.34,86.37,86.33,86.36,136738.0,68.7926,68.8165,68.7846,68.8085,136738.0
2021-03-23 10:20:00,86.37,86.37,86.33,86.34,200643.0,68.8165,68.8165,68.7846,68.7926,200643.0
2021-03-23 10:30:00,86.33,86.34,86.26,86.27,342685.0,68.7846,68.7926,68.7289,68.7368,342685.0
2021-03-23 10:40:00,86.28,86.33,86.26,86.33,313120.0,68.7448,68.7846,68.7289,68.7846,313120.0
2021-03-23 10:50:00,86.32,86.4,86.32,86.38,504953.0,68.7767,68.8404,68.7767,68.8245,504953.0
2021-03-23 11:00:00,86.38,86.41,86.34,86.39,600384.0,68.8245,68.8484,68.7926,68.8324,600384.0
2021-03-23 11:10:00,86.39,86.44,86.39,86.43,97539.0,68.8324,68.8723,68.8324,68.8643,97539.0
2021-03-23 11:20:00,86.44,86.44,86.4,86.43,243649.0,68.8723,68.8723,68.8404,68.8643,243649.0
2021-03-23 11:30:00,86.42,86.43,86.34,86.37,392310.0,68.8563,68.8643,68.7926,68.8165,392310.0
2021-03-23 11:40:00,86.37,86.39,86.35,86.38,183030.0,68.8165,68.8324,68.8006,68.8245,183030.0
2021-03-23 11:50:00,86.38,86.39,86.36,86.38,51761.0,68.8245,68.8324,68.8085,68.8245,51761.0
2021-03-23 12:00:00,86.39,86.43,86.36,86.41,147101.0,68.8324,68.8643,68.8085,68.8484,147101.0
2021-03-23 12:10:00,86.41,86.43,86.4,86.42,144408.0,68.8484,68.8643,68.8404,68.8563,144408.0
2021-03-23 12:20:00,86.43,86.46,86.41,86.43,224297.0,68.8643,68.8882,68.8484,68.8643,224297.0
2021-03-23 12:30:00,86.43,86.45,86.41,86.45,178012.0,68.8643,68.8802,68.8484,68.8802,178012.0
2021-03-23 12:40:00,86.45,86.47,86.43,86.46,269871.0,68.8802,68.8962,68.8643,68.8882,269871.0
2021-03-23 12:50:00,86.47,86.48,86.43,86.47,538093.0,68.8962,68.9042,68.8643,68.8962,538093.0
2021-03-23 13:00:00,86.46,86.47,86.45,86.46,100714.0,68.8882,68.8962,68.8802,68.8882,100714.0
2021-03-23 13:10:00,86.45,86.47,86.45,86.47,188990.0,68.8802,68.8962,68.8802,68.8962,188990.0
2021-03-23 13:20:00,86.46,86.47,86.44,86.47,236786.0,68.8882,68.8962,68.8723,68.8962,236786.0
2021-03-23 13:30:00,86.46,86.47,86.43,86.44,370053.0,68.8882,68.8962,68.8643,68.8723,370053.0
2021-03-23 13:40:00,86.45,86.45,86.39,86.42,423728.0,68.8802,68.8802,68.8324,68.8563,423728.0
2021-03-23 13:50:00,86.42,86.44,86.41,86.42,293315.0,68.8563,68.8723,68.8484,68.8563,293315.0
2021-03-23 14:00:00,86.42,86.43,86.4,86.42,164276.0,68.8563,68.8643,68.8404,68.8563,164276.0
2021-03-23 14:10:00,86.43,86.45,86.41,86.43,201965.0,68.8643,68.8802,68.8484,68.8643,201965.0
2021-03-23 14:20:00,86.44,86.45,86.41,86.45,315699.0,68.8723,68.8802,68.8484,68.8802,315699.0
2021-03-23 14:30:00,86.45,86.47,86.44,86.46,306979.0,68.8802,68.8962,68.8723,68.8882,306979.0
2021-03-23 14:40:00,86.46,86.47,86.43,86.45,1135634.0,68.8882,68.8962,68.8643,68.8802,1135634.0
2021-03-23 14:50:00,86.44,86.45,86.42,86.42,323573.0,68.8723,68.8802,68.8563,68.8563,323573.0
2021-03-23 15:00:00,86.42,86.44,86.41,86.41,677137.0,68.8563,68.8723,68.8484,68.8484,677137.0
2021-03-23 15:10:00,86.42,86.42,86.35,86.37,974468.0,68.8563,68.8563,68.8006,68.8165,974468.0
2021-03-23 15:20:00,86.37,86.38,86.31,86.36,1062642.0,68.8165,68.8245,68.7687,68.8085,1062642.0
2021-03-23 15:30:00,86.36,86.37,86.34,86.35,899672.0,68.8085,68.8165,68.7926,68.8006,899672.0
2021-03-23 15:40:00,86.34,86.4,86.34,86.39,960615.0,68.7926,68.8404,68.7926,68.8324,960615.0
2021-03-23 15:50:00,86.39,86.5,86.35,86.45,3770563.0,68.8324,68.9201,68.8006,68.8802,3770563.0
2021-03-24 09:30:00,86.54,86.65,86.52,86.64,636614.0,68.952,69.0396,68.936,69.0316,636614.0
2021-03-24 09:40:00,86.63,86.69,86.62,86.67,1660657.0,69.0237,69.0715,69.0157,69.0555,1660657.0
2021-03-24 09:50:00,86.67,86.68,86.6,86.67,2156212.0,69.0555,69.0635,68.9998,69.0555,2156212.0
2021-03-24 10:00:00,86.67,86.76,86.67,86.72,1403627.0,69.0555,69.1272,69.0555,69.0954,1403627.0
2021-03-24 10:10:00,86.72,86.74,86.68,86.7,2640111.0,69.0954,69.1113,69.0635,69.0794,2640111.0
2021-03-24 10:20:00,86.7,86.74,86.7,86.73,1147528.0,69.0794,69.1113,69.0794,69.1033,1147528.0
2021-03-24 10:30:00,86.73,86.74,86.71,86.73,272564.0,69.1033,69.1113,69.0874,69.1033,272564.0
2021-03-24 10:40:00,86.73,86.8,86.72,86.78,857956.0,69.1033,69.1591,69.0954,69.1432,857956.0
2021-03-24 10:50:00,86.79,86.8,86.75,86.77,496410.0,69.1511,69.1591,69.1193,69.1352,496410.0
2021-03-24 11:00:00,86.77,86.8,86.76,86.76,500291.0,69.1352,69.1591,69.1272,69.1272,500291.0
2021-03-24 11:10:00,86.77,86.77,86.73,86.73,535104.0,69.1352,69.1352,69.1033,69.1033,535104.0
2021-03-24 11:20:00,86.74,86.76,86.71,86.72,565254.0,69.1113,69.1272,69.0874,69.0954,565254.0
2021-03-24 11:30:00,86.72,86.72,86.69,86.71,195541.0,69.0954,69.0954,69.0715,69.0874,195541.0
2021-03-24 11:40:00,86.7,86.71,86.68,86.69,115659.0,69.0794,69.0874,69.0635,69.0715,115659.0
2021-03-24 11:50:00,86.69,86.69,86.64,86.67,264090.0,69.0715,69.0715,69.0316,69.0555,264090.0
2021-03-24 12:00:00,86.67,86.73,86.66,86.72,318773.0,69.0555,69.1033,69.0476,69.0954,318773.0
2021-03-24 12:10:00,86.73,86.73,86.7,86.72,154460.0,69.1033,69.1033,69.0794,69.0954,154460.0
2021-03-24 12:20:00,86.72,86.73,86.69,86.73,211568.0,69.0954,69.1033,69.0715,69.1033,211568.0
2021-03-24 12:30:00,86.73,86.74,86.71,86.72,206813.0,69.1033,69.1113,69.0874,69.0954,206813.0
2021-03-24 12:40:00,86.72,86.73,86.68,86.69,158036.0,69.0954,69.1033,69.0635,69.0715,158036.0
2021-03-24 12:50:00,86.69,86.69,86.66,86.68,251204.0,69.0715,69.0715,69.0476,69.0635,251204.0
2021-03-24 13:00:00,86.67,86.68,86.63,86.65,575403.0,69.0555,69.0635,69.0237,69.0396,575403.0
2021-03-24 13:10:00,86.65,86.66,86.64,86.65,350979.0,69.0396,69.0476,69.0316,69.0396,350979.0
2021-03-24 13:20:00,86.65,86.67,86.64,86.67,121867.0,69.0396,69.0555,69.0316,69.0555,121867.0
2021-03-24 13:30:00,86.67,86.72,86.66,86.7,578067.0,69.0555,69.0954,69.0476,69.0794,578067.0
2021-03-24 13:40:00,86.7,86.7,86.62,86.67,770396.0,69.0794,69.0794,69.0157,69.0555,770396.0
2021-03-24 13:50:00,86.67,86.69,86.66,86.67,409130.0,69.0555,69.0715,69.0476,69.0555,409130.0
2021-03-24 14:00:00,86.67,86.68,86.64,86.66,230023.0,69.0555,69.0635,69.0316,69.0476,230023.0
2021-03-24 14:10:00,86.67,86.69,86.66,86.69,404356.0,69.0555,69.0715,69.0476,69.0715,404356.0
2021-03-24 14:20:00,86.69,86.72,86.67,86.67,617955.0,69.0715,69.0954,69.0555,69.0555,617955.0
2021-03-24 14:30:00,86.67,86.68,86.62,86.63,1092187.0,69.0555,69.0635,69.0157,69.0237,1092187.0
2021-03-24 14:40:00,86.63,86.64,86.62,86.64,839819.0,69.0237,69.0316,69.0157,69.0316,839819.0
2021-03-24 14:50:00,86.64,86.64,86.58,86.61,786380.0,69.0316,69.0316,68.9838,69.0077,786380.0
2021-03-24 15:00:00,86.61,86.64,86.58,86.64,341568.0,69.0077,69.0316,68.9838,69.0316,341568.0
2021-03-24 15:10:00,86.64,86.65,86.62,86.65,577976.0,69.0316,69.0396,69.0157,69.0396,577976.0
2021-03-24 15:20:00,86.65,86.65,86.57,86.61,525742.0,69.0396,69.0396,68.9759,69.0077,525742.0
2021-03-24 15:30:00,86.61,86.61,86.54,86.56,920967.0,69.0077,69.0077,68.952,68.9679,920967.0
2021-03-24 15:40:00,86.56,86.57,86.54,86.57,1251822.0,68.9679,68.9759,68.952,68.9759,1251822.0
2021-03-24 15:50:00,86.56,86.58,86.51,86.52,2106149.0,68.9679,68.9838,68.9281,68.936,2106149.0
2021-03-25 09:30:00,86.45,86.51,86.45,86.48,1091952.0,68.8802,68.9281,68.8802,68.9042,1091952.0
2021-03-25 09:40:00,86.48,86.49,86.46,86.48,379688.0,68.9042,68.9121,68.8882,68.9042,379688.0
2021-03-25 09:50:00,86.48,86.48,86.41,86.45,745281.0,68.9042,68.9042,68.8484,68.8802,745281.0
2021-03-25 10:00:00,86.45,86.49,86.44,86.46,611556.0,68.8802,68.9121,68.8723,68.8882,611556.0
2021-03-25 10:10:00,86.46,86.48,86.4,86.42,250695.0,68.8882,68.9042,68.8404,68.8563,250695.0
2021-03-25 10:20:00,86.42,86.47,86.42,86.42,448511.0,68.8563,68.8962,68.8563,68.8563,448511.0
2021-03-25 10:30:00,86.42,86.44,86.4,86.42,636239.0,68.8563,68.8723,68.8404,68.8563,636239.0
2021-03-25 10:40:00,86.42,86.42,86.37,86.37,465324.0,68.8563,68.8563,68.8165,68.8165,465324.0
2021-03-25 10:50:00,86.37,86.41,86.36,86.41,801225.0,68.8165,68.8484,68.8085,68.8484,801225.0
2021-03-25 11:00:00,86.41,86.42,86.37,86.4,582065.0,68.8484,68.8563,68.8165,68.8404,582065.0
2021-03-25 11:10:00,86.39,86.43,86.38,86.42,287013.0,68.8324,68.8643,68.8245,68.8563,287013.0
2021-03-25 11:20:00,86.42,86.45,86.4,86.44,455476.0,68.8563,68.8802,68.8404,68.8723,455476.0
2021-03-25 11:30:00,86.45,86.48,86.44,86.47,363162.0,68.8802,68.9042,68.8723,68.8962,363162.0
2021-03-25 11:40:00,86.47,86.5,86.44,86.48,1345279.0,68.8962,68.9201,68.8723,68.9042,1345279.0
2021-03-25 11:50:00,86.48,86.59,86.47,86.58,551346.0,68.9042,68.9918,68.8962,68.9838,551346.0
2021-03-25 12:00:00,86.58,86.6,86.56,86.56,208513.0,68.9838,68.9998,68.9679,68.9679,208513.0
2021-03-25 12:10:00,86.56,86.57,86.54,86.56,419927.0,68.9679,68.9759,68.952,68.9679,419927.0
2021-03-25 12:20:00,86.57,86.61,86.55,86.59,217983.0,68.9759,69.0077,68.9599,68.9918,217983.0
2021-03-25 12:30:00,86.59,86.6,86.57,86.6,318336.0,68.9918,68.9998,68.9759,68.9998,318336.0
2021-03-25 12:40:00,86.59,86.64,86.59,86.61,170169.0,68.9918,69.0316,68.9918,69.0077,170169.0
2021-03-25 12:50:00,86.61,86.63,86.61,86.62,211765.0,69.0077,69.0237,69.0077,69.0157,211765.0
2021-03-25 13:00:00,86.62,86.62,86.56,86.61,378737.0,69.0157,69.0157,68.9679,69.0077,378737.0
2021-03-25 13:10:00,86.6,86.64,86.59,86.59,96415.0,68.9998,69.0316,68.9918,68.9918,96415.0
2021-03-25 13:20:00,86.6,86.61,86.57,86.58,677508.0,68.9998,69.0077,68.9759,68.9838,677508.0
2021-03-25 13:30:00,86.58,86.59,86.55,86.58,812851.0,68.9838,68.9918,68.9599,68.9838,812851.0
2021-03-25 13:40:00,86.58,86.63,86.57,86.59,267035.0,68.9838,69.0237,68.9759,68.9918,267035.0
2021-03-25 13:50:00,86.59,86.63,86.58,86.58,110724.0,68.9918,69.0237,68.9838,68.9838,110724.0
2021-03-25 14:00:00,86.58,86.58,86.53,86.54,289405.0,68.9838,68.9838,68.944,68.952,289405.0
2021-03-25 14:10:00,86.54,86.57,86.53,86.56,1095778.0,68.952,68.9759,68.944,68.9679,1095778.0
2021-03-25 14:20:00,86.56,86.56,86.49,86.5,353546.0,68.9679,68.9679,68.9121,68.9201,353546.0
2021-03-25 14:30:00,86.5,86.57,86.49,86.56,319601.0,68.9201,68.9759,68.9121,68.9679,319601.0
2021-03-25 14:40:00,86.56,86.59,86.54,86.56,505249.0,68.9679,68.9918,68.952,68.9679,505249.0
2021-03-25 14:50:00,86.57,86.61,86.55,86.58,671741.0,68.9759,69.0077,68.9599,68.9838,671741.0
2021-03-25 15:00:00,86.58,86.61,86.57,86.59,320952.0,68.9838,69.0077,68.9759,68.9918,320952.0
2021-03-25 15:10:00,86.58,86.64,86.58,86.59,518490.0,68.9838,69.0316,68.9838,68.9918,518490.0
2021-03-25 15:20:00,86.59,86.61,86.57,86.6,450558.0,68.9918,69.0077,68.9759,68.9998,450558.0
2021-03-25 15:30:00,86.59,86.62,86.59,86.61,252177.0,68.9918,69.0157,68.9918,69.0077,252177.0
2021-03-25 15:40:00,86.61,86.62,86.6,86.61,573229.0,69.0077,69.0157,68.9998,69.0077,573229.0
2021-03-25 15:50:00,86.61,86.65,86.58,86.65,2090495.0,69.0077,69.0396,68.9838,69.0396,2090495.0
2021-03-26 09:30:00,86.76,86.82,86.73,86.79,445918.0,69.1272,69.1751,69.1033,69.1511,445918.0
2021-03-26 09:40:00,86.8,86.81,86.75,86.78,507426.0,69.1591,69.1671,69.1193,69.1432,507426.0
2021-03-26 09:50:00,86.78,86.78,86.7,86.7,2046252.0,69.1432,69.1432,69.0794,69.0794,2046252.0
2021-03-26 10:00:00,86.71,86.77,86.7,86.74,614013.0,69.0874,69.1352,69.0794,69.1113,614013.0
2021-03-26 10:10:00,86.75,86.76,86.72,86.73,602232.0,69.1193,69.1272,69.0954,69.1033,602232.0
2021-03-26 10:20:00,86.73,86.74,86.71,86.72,371205.0,69.1033,69.1113,69.0874,69.0954,371205.0
2021-03-26 10:30:00,86.73,86.74,86.72,86.74,255227.0,69.1033,69.1113,69.0954,69.1113,255227.0
2021-03-26 10:40:00,86.74,86.74,86.71,86.71,254461.0,69.1113,69.1113,69.0874,69.0874,254461.0
2021-03-26 10:50:00,86.72,86.72,86.67,86.67,259759.0,69.0954,69.0954,69.0555,69.0555,259759.0
2021-03-26 11:00:00,86.67,86.68,86.63,86.63,480512.0,69.0555,69.0635,69.0237,69.0237,480512.0
2021-03-26 11:10:00,86.64,86.64,86.57,86.59,491880.0,69.0316,69.0316,68.9759,68.9918,491880.0
2021-03-26 11:20:00,86.59,86.61,86.57,86.61,587345.0,68.9918,69.0077,68.9759,69.0077,587345.0
2021-03-26 11:30:00,86.61,86.67,86.6,86.67,491698.0,69.0077,69.0555,68.9998,69.0555,491698.0
2021-03-26 11:40:00,86.67,86.69,86.66,86.69,129684.0,69.0555,69.0715,69.0476,69.0715,129684.0
2021-03-26 11:50:00,86.69,86.7,86.67,86.68,204908.0,69.0715,69.0794,69.0555,69.0635,204908.0
2021-03-26 12:00:00,86.68,86.71,86.68,86.69,113238.0,69.0635,69.0874,69.0635,69.0715,113238.0
2021-03-26 12:10:00,86.69,86.76,86.68,86.73,230840.0,69.0715,69.1272,69.0635,69.1033,230840.0
2021-03-26 12:20:00,86.74,86.75,86.72,86.73,136246.0,69.1113,69.1193,69.0954,69.1033,136246.0
2021-03-26 12:30:00,86.73,86.75,86.72,86.74,268487.0,69.1033,69.1193,69.0954,69.1113,268487.0
2021-03-26 12:40:00,86.73,86.74,86.72,86.74,185636.0,69.1033,69.1113,69.0954,69.1113,185636.0
2021-03-26 12:50:00,86.73,86.75,86.71,86.73,160829.0,69.1033,69.1193,69.0874,69.1033,160829.0
2021-03-26 13:00:00,86.73,86.76,86.72,86.75,199181.0,69.1033,69.1272,69.0954,69.1193,199181.0
2021-03-26 13:10:00,86.75,86.77,86.74,86.75,714497.0,69.1193,69.1352,69.1113,69.1193,714497.0
2021-03-26 13:20:00,86.75,86.76,86.74,86.76,1100797.0,69.1193,69.1272,69.1113,69.1272,1100797.0
2021-03-26 13:30:00,86.76,86.76,86.7,86.7,1366631.0,69.1272,69.1272,69.0794,69.0794,1366631.0
2021-03-26 13:40:00,86.7,86.72,86.68,86.69,676014.0,69.0794,69.0954,69.0635,69.0715,676014.0
2021-03-26 13:50:00,86.69,86.72,86.67,86.72,280534.0,69.0715,69.0954,69.0555,69.0954,280534.0
2021-03-26 14:00:00,86.72,86.73,86.66,86.67,337588.0,69.0954,69.1033,69.0476,69.0555,337588.0
2021-03-26 14:10:00,86.67,86.67,86.62,86.65,352098.0,69.0555,69.0555,69.0157,69.0396,352098.0
2021-03-26 14:20:00,86.65,86.68,86.64,86.68,331616.0,69.0396,69.0635,69.0316,69.0635,331616.0
2021-03-26 14:30:00,86.67,86.7,86.67,86.69,313070.0,69.0555,69.0794,69.0555,69.0715,313070.0
2021-03-26 14:40:00,86.69,86.7,86.67,86.67,473174.0,69.0715,69.0794,69.0555,69.0555,473174.0
2021-03-26 14:50:00,86.67,86.79,86.67,86.76,584026.0,69.0555,69.1511,69.0555,69.1272,584026.0
2021-03-26 15:00:00,86.76,86.78,86.73,86.73,221354.0,69.1272,69.1432,69.1033,69.1033,221354.0
2021-03-26 15:10:00,86.73,86.8,86.73,86.8,394233.0,69.1033,69.1591,69.1033,69.1591,394233.0
2021-03-26 15:20:00,86.8,86.81,86.76,86.81,450914.0,69.1591,69.1671,69.1272,69.1671,450914.0
2021-03-26 15:30:00,86.81,86.91,86.8,86.91,927034.0,69.1671,69.2468,69.1591,69.2468,927034.0
2021-03-26 15:40:00,86.91,86.91,86.82,86.84,1580433.0,69.2468,69.2468,69.1751,69.191,1580433.0
2021-03-26 15:50:00,86.84,86.93,86.83,86.91,1900580.0,69.191,69.2627,69.183,69.2468,1900580.0
2021-03-29 09:30:00,86.86,86.9,86.81,86.9,803178.0,69.2069,69.2388,69.1671,69.2388,803178.0
2021-03-29 09:40:00,86.9,86.9,86.85,86.86,267742.0,69.2388,69.2388,69.199,69.2069,267742.0
2021-03-29 09:50:00,86.86,86.88,86.84,86.85,338265.0,69.2069,69.2229,69.191,69.199,338265.0
2021-03-29 10:00:00,86.85,86.89,86.81,86.82,527039.0,69.199,69.2308,69.1671,69.1751,527039.0
2021-03-29 10:10:00,86.82,86.83,86.76,86.81,679367.0,69.1751,69.183,69.1272,69.1671,679367.0
2021-03-29 10:20:00,86.8,86.81,86.74,86.74,997076.0,69.1591,69.1671,69.1113,69.1113,997076.0
2021-03-29 10:30:00,86.73,86.8,86.73,86.77,301453.0,69.1033,69.1591,69.1033,69.1352,301453.0
2021-03-29 10:40:00,86.77,86.78,86.73,86.75,239426.0,69.1352,69.1432,69.1033,69.1193,239426.0
2021-03-29 10:50:00,86.75,86.76,86.71,86.73,431412.0,69.1193,69.1272,69.0874,69.1033,431412.0
2021-03-29 11:00:00,86.73,86.74,86.69,86.72,297957.0,69.1033,69.1113,69.0715,69.0954,297957.0
2021-03-29 11:10:00,86.72,86.74,86.7,86.72,245634.0,69.0954,69.1113,69.0794,69.0954,245634.0
2021-03-29 11:20:00,86.72,86.77,86.71,86.77,203633.0,69.0954,69.1352,69.0874,69.1352,203633.0
2021-03-29 11:30:00,86.77,86.8,86.75,86.8,348755.0,69.1352,69.1591,69.1193,69.1591,348755.0
2021-03-29 11:40:00,86.8,86.83,86.79,86.81,494603.0,69.1591,69.183,69.1511,69.1671,494603.0
2021-03-29 11:50:00,86.81,86.84,86.79,86.83,57407.0,69.1671,69.191,69.1511,69.183,57407.0
2021-03-29 12:00:00,86.82,86.83,86.77,86.78,148644.0,69.1751,69.183,69.1352,69.1432,148644.0
2021-03-29 12:10:00,86.78,86.79,86.75,86.77,236088.0,69.1432,69.1511,69.1193,69.1352,236088.0
2021-03-29 12:20:00,86.76,86.8,86.75,86.8,35077.0,69.1272,69.1591,69.1193,69.1591,35077.0
2021-03-29 12:30:00,86.8,86.83,86.78,86.83,76941.0,69.1591,69.183,69.1432,69.183,76941.0
2021-03-29 12:40:00,86.82,86.85,86.8,86.84,208069.0,69.1751,69.199,69.1591,69.191,208069.0
2021-03-29 12:50:00,86.84,86.87,86.83,86.86,178900.0,69.191,69.2149,69.183,69.2069,178900.0
2021-03-29 13:00:00,86.86,86.88,86.81,86.85,1068017.0,69.2069,69.2229,69.1671,69.199,1068017.0
2021-03-29 13:10:00,86.86,86.86,86.84,86.84,282833.0,69.2069,69.2069,69.191,69.191,282833.0
2021-03-29 13:20:00,86.84,86.85,86.8,86.81,141199.0,69.191,69.199,69.1591,69.1671,141199.0
2021-03-29 13:30:00,86.82,86.86,86.8,86.81,243897.0,69.1751,69.2069,69.1591,69.1671,243897.0
2021-03-29 13:40:00,86.8,86.82,86.78,86.81,67572.0,69.1591,69.1751,69.1432,69.1671,67572.0
2021-03-29 13:50:00,86.81,86.83,86.79,86.79,162601.0,69.1671,69.183,69.1511,69.1511,162601.0
2021-03-29 14:00:00,86.8,86.82,86.78,86.82,244196.0,69.1591,69.1751,69.1432,69.1751,244196.0
2021-03-29 14:10:00,86.81,86.84,86.8,86.82,304701.0,69.1671,69.191,69.1591,69.1751,304701.0
2021-03-29 14:20:00,86.83,86.86,86.82,86.86,162613.0,69.183,69.2069,69.1751,69.2069,162613.0
2021-03-29 14:30:00,86.86,86.86,86.83,86.83,301299.0,69.2069,69.2069,69.183,69.183,301299.0
2021-03-29 14:40:00,86.84,86.92,86.83,86.91,252894.0,69.191,69.2547,69.183,69.2468,252894.0
2021-03-29 14:50:00,86.9,86.92,86.87,86.9,318231.0,69.2388,69.2547,69.2149,69.2388,318231.0
2021-03-29 15:00:00,86.9,86.95,86.9,86.95,304962.0,69.2388,69.2786,69.2388,69.2786,304962.0
2021-03-29 15:10:00,86.95,86.95,86.92,86.95,434597.0,69.2786,69.2786,69.2547,69.2786,434597.0
2021-03-29 15:20:00,86.95,86.97,86.94,86.97,382644.0,69.2786,69.2946,69.2707,69.2946,382644.0
2021-03-29 15:30:00,86.97,87.0,86.96,87.0,412493.0,69.2946,69.3185,69.2866,69.3185,412493.0
2021-03-29 15:40:00,87.0,87.0,86.94,86.96,994213.0,69.3185,69.3185,69.2707,69.2866,994213.0
2021-03-29 15:50:00,86.97,86.98,86.95,86.97,1716048.0,69.2946,69.3025,69.2786,69.2946,1716048.0
2021-03-30 09:30:00,86.83,86.85,86.8,86.84,604143.0,69.183,69.199,69.1591,69.191,604143.0
2021-03-30 09:40:00,86.84,86.85,86.81,86.83,491113.0,69.191,69.199,69.1671,69.183,491113.0
2021-03-30 09:50:00,86.84,86.85,86.8,86.84,323398.0,69.191,69.199,69.1591,69.191,323398.0
2021-03-30 10:00:00,86.84,86.85,86.82,86.83,358762.0,69.191,69.199,69.1751,69.183,358762.0
2021-03-30 10:10:00,86.84,86.87,86.81,86.81,209091.0,69.191,69.2149,69.1671,69.1671,209091.0
2021-03-30 10:20:00,86.81,86.86,86.79,86.86,359317.0,69.1671,69.2069,69.1511,69.2069,359317.0
2021-03-30 10:30:00,86.86,86.88,86.83,86.84,203980.0,69.2069,69.2229,69.183,69.191,203980.0
2021-03-30 10:40:00,86.84,86.87,86.83,86.86,664203.0,69.191,69.2149,69.183,69.2069,664203.0
2021-03-30 10:50:00,86.86,86.86,86.83,86.84,208951.0,69.2069,69.2069,69.183,69.191,208951.0
2021-03-30 11:00:00,86.84,86.86,86.83,86.84,346073.0,69.191,69.2069,69.183,69.191,346073.0
2021-03-30 11:10:00,86.84,86.86,86.83,86.84,230296.0,69.191,69.2069,69.183,69.191,230296.0
2021-03-30 11:20:00,86.85,86.85,86.83,86.84,116519.0,69.199,69.199,69.183,69.191,116519.0
2021-03-30 11:30:00,86.84,86.86,86.83,86.84,186505.0,69.191,69.2069,69.183,69.191,186505.0
2021-03-30 11:40:00,86.84,86.87,86.84,86.84,285574.0,69.191,69.2149,69.191,69.191,285574.0
2021-03-30 11:50:00,86.85,86.87,86.84,86.86,622323.0,69.199,69.2149,69.191,69.2069,622323.0
2021-03-30 12:00:00,86.86,86.88,86.85,86.87,610142.0,69.2069,69.2229,69.199,69.2149,610142.0
2021-03-30 12:10:00,86.87,86.87,86.84,86.84,119193.0,69.2149,69.2149,69.191,69.191,119193.0
2021-03-30 12:20:00,86.84,86.84,86.82,86.83,959879.0,69.191,69.191,69.1751,69.183,959879.0
2021-03-30 12:30:00,86.83,86.83,86.81,86.83,403335.0,69.183,69.183,69.1671,69.183,403335.0
2021-03-30 12:40:00,86.83,86.83,86.81,86.81,165215.0,69.183,69.183,69.1671,69.1671,165215.0
2021-03-30 12:50:00,86.82,86.83,86.81,86.83,292061.0,69.1751,69.183,69.1671,69.183,292061.0
2021-03-30 13:00:00,86.83,86.83,86.82,86.83,72268.0,69.183,69.183,69.1751,69.183,72268.0
2021-03-30 13:10:00,86.83,86.83,86.82,86.82,121708.0,69.183,69.183,69.1751,69.1751,121708.0
2021-03-30 13:20:00,86.83,86.84,86.82,86.84,203428.0,69.183,69.191,69.1751,69.191,203428.0
2021-03-30 13:30:00,86.83,86.84,86.81,86.81,131468.0,69.183,69.191,69.1671,69.1671,131468.0
2021-03-30 13:40:00,86.81,86.83,86.81,86.83,210077.0,69.1671,69.183,69.1671,69.183,210077.0
2021-03-30 13:50:00,86.83,86.84,86.82,86.84,159070.0,69.183,69.191,69.1751,69.191,159070.0
2021-03-30 14:00:00,86.83,86.85,86.81,86.84,342404.0,69.183,69.199,69.1671,69.191,342404.0
2021-03-30 14:10:00,86.84,86.84,86.83,86.84,246260.0,69.191,69.191,69.183,69.191,246260.0
2021-03-30 14:20:00,86.84,86.84,86.81,86.83,201598.0,69.191,69.191,69.1671,69.183,201598.0
2021-03-30 14:30:00,86.83,86.84,86.81,86.81,329860.0,69.183,69.191,69.1671,69.1671,329860.0
2021-03-30 14:40:00,86.81,86.82,86.8,86.82,428104.0,69.1671,69.1751,69.1591,69.1751,428104.0
2021-03-30 14:50:00,86.82,86.84,86.81,86.84,370794.0,69.1751,69.191,69.1671,69.191,370794.0
2021-03-30 15:00:00,86.84,86.88,86.83,86.86,483390.0,69.191,69.2229,69.183,69.2069,483390.0
2021-03-30 15:10:00,86.86,86.87,86.83,86.84,474004.0,69.2069,69.2149,69.183,69.191,474004.0
2021-03-30 15:20:00,86.84,86.84,86.83,86.84,313877.0,69.191,69.191,69.183,69.191,313877.0
2021-03-30 15:30:00,86.84,86.84,86.82,86.83,656081.0,69.191,69.191,69.1751,69.183,656081.0
2021-03-30 15:40:00,86.83,86.83,86.81,86.81,1239615.0,69.183,69.183,69.1671,69.1671,1239615.0
2021-03-30 15:50:00,86.81,86.82,86.74,86.78,3076763.0,69.1671,69.1751,69.1113,69.1432,3076763.0
2021-03-31 09:30:00,86.86,86.97,86.85,86.96,572113.0,69.2069,69.2946,69.199,69.2866,572113.0
2021-03-31 09:40:00,86.96,86.98,86.93,86.98,600958.0,69.2866,69.3025,69.2627,69.3025,600958.0
2021-03-31 09:50:00,86.98,87.02,86.97,87.02,536433.0,69.3025,69.3344,69.2946,69.3344,536433.0
2021-03-31 10:00:00,87.02,87.03,87.01,87.01,955011.0,69.3344,69.3424,69.3264,69.3264,955011.0
2021-03-31 10:10:00,87.02,87.02,86.97,86.99,567115.0,69.3344,69.3344,69.2946,69.3105,567115.0
2021-03-31 10:20:00,86.98,86.99,86.98,86.99,402247.0,69.3025,69.3105,69.3025,69.3105,402247.0
2021-03-31 10:30:00,86.99,87.01,86.98,87.01,555479.0,69.3105,69.3264,69.3025,69.3264,555479.0
2021-03-31 10:40:00,87.01,87.04,87.0,87.04,404256.0,69.3264,69.3503,69.3185,69.3503,404256.0
2021-03-31 10:50:00,87.04,87.07,87.02,87.06,1225541.0,69.3503,69.3742,69.3344,69.3663,1225541.0
2021-03-31 11:00:00,87.06,87.07,87.04,87.05,625804.0,69.3663,69.3742,69.3503,69.3583,625804.0
2021-03-31 11:10:00,87.05,87.05,87.01,87.02,440092.0,69.3583,69.3583,69.3264,69.3344,440092.0
2021-03-31 11:20:00,87.03,87.04,87.01,87.02,763252.0,69.3424,69.3503,69.3264,69.3344,763252.0
2021-03-31 11:30:00,87.02,87.02,87.0,87.01,270879.0,69.3344,69.3344,69.3185,69.3264,270879.0
2021-03-31 11:40:00,87.01,87.04,86.99,87.04,505331.0,69.3264,69.3503,69.3105,69.3503,505331.0
2021-03-31 11:50:00,87.04,87.05,87.03,87.05,975477.0,69.3503,69.3583,69.3424,69.3583,975477.0
2021-03-31 12:00:00,87.05,87.08,87.04,87.08,396364.0,69.3583,69.3822,69.3503,69.3822,396364.0
2021-03-31 12:10:00,87.08,87.09,87.07,87.08,577425.0,69.3822,69.3902,69.3742,69.3822,577425.0
2021-03-31 12:20:00,87.08,87.08,87.07,87.08,279508.0,69.3822,69.3822,69.3742,69.3822,279508.0
2021-03-31 12:30:00,87.08,87.08,87.07,87.08,261499.0,69.3822,69.3822,69.3742,69.3822,261499.0
2021-03-31 12:40:00,87.08,87.1,87.07,87.1,917998.0,69.3822,69.3981,69.3742,69.3981,917998.0
2021-03-31 12:50:00,87.09,87.21,87.09,87.19,3751090.0,69.3902,69.4858,69.3902,69.4699,3751090.0
2021-03-31 13:00:00,87.18,87.19,87.14,87.18,1175118.0,69.4619,69.4699,69.43,69.4619,1175118.0
2021-03-31 13:10:00,87.18,87.18,87.16,87.17,548312.0,69.4619,69.4619,69.446,69.4539,548312.0
2021-03-31 13:20:00,87.17,87.17,87.09,87.13,1040910.0,69.4539,69.4539,69.3902,69.422,1040910.0
2021-03-31 13:30:00,87.13,87.2,87.12,87.17,1023443.0,69.422,69.4778,69.4141,69.4539,1023443.0
2021-03-31 13:40:00,87.17,87.18,87.14,87.15,876539.0,69.4539,69.4619,69.43,69.438,876539.0
2021-03-31 13:50:00,87.15,87.17,87.14,87.17,587379.0,69.438,69.4539,69.43,69.4539,587379.0
2021-03-31 14:00:00,87.17,87.17,87.15,87.16,630141.0,69.4539,69.4539,69.438,69.446,630141.0
2021-03-31 14:10:00,87.16,87.16,87.14,87.15,691960.0,69.446,69.446,69.43,69.438,691960.0
2021-03-31 14:20:00,87.15,87.15,87.12,87.13,4051091.0,69.438,69.438,69.4141,69.422,4051091.0
2021-03-31 14:30:00,87.13,87.13,87.12,87.13,748807.0,69.422,69.422,69.4141,69.422,748807.0
2021-03-31 14:40:00,87.13,87.14,87.12,87.14,726357.0,69.422,69.43,69.4141,69.43,726357.0
2021-03-31 14:50:00,87.14,87.14,87.1,87.11,1005075.0,69.43,69.43,69.3981,69.4061,1005075.0
2021-03-31 15:00:00,87.11,87.14,87.1,87.14,580613.0,69.4061,69.43,69.3981,69.43,580613.0
2021-03-31 15:10:00,87.13,87.16,87.13,87.16,754873.0,69.422,69.446,69.422,69.446,754873.0
2021-03-31 15:20:00,87.16,87.18,87.15,87.18,680260.0,69.446,69.4619,69.438,69.4619,680260.0
2021-03-31 15:30:00,87.17,87.18,87.16,87.17,1054942.0,69.4539,69.4619,69.446,69.4539,1054942.0
2021-03-31 15:40:00,87.17,87.18,87.14,87.15,1434494.0,69.4539,69.4619,69.43,69.438,1434494.0
2021-03-31 15:50:00,87.15,87.18,87.14,87.16,3794817.0,69.438,69.4619,69.43,69.446,3794817.0
2021-04-01 09:30:00,86.97,86.98,86.85,86.91,2040863.0,69.5282,69.5362,69.4323,69.4802,2040863.0
2021-04-01 09:40:00,86.91,86.94,86.9,86.92,1946218.0,69.4802,69.5042,69.4722,69.4882,1946218.0
2021-04-01 09:50:00,86.92,86.92,86.85,86.86,947387.0,69.4882,69.4882,69.4323,69.4402,947387.0
2021-04-01 10:00:00,86.86,86.91,86.85,86.91,341663.0,69.4402,69.4802,69.4323,69.4802,341663.0
2021-04-01 10:10:00,86.91,86.95,86.89,86.94,937682.0,69.4802,69.5122,69.4642,69.5042,937682.0
2021-04-01 10:20:00,86.92,86.94,86.91,86.93,376889.0,69.4882,69.5042,69.4802,69.4962,376889.0
2021-04-01 10:30:00,86.93,86.95,86.93,86.94,860582.0,69.4962,69.5122,69.4962,69.5042,860582.0
2021-04-01 10:40:00,86.93,86.94,86.92,86.92,306160.0,69.4962,69.5042,69.4882,69.4882,306160.0
2021-04-01 10:50:00,86.92,86.93,86.91,86.92,448138.0,69.4882,69.4962,69.4802,69.4882,448138.0
2021-04-01 11:00:00,86.92,86.96,86.92,86.95,818891.0,69.4882,69.5202,69.4882,69.5122,818891.0
2021-04-01 11:10:00,86.95,86.97,86.93,86.94,978291.0,69.5122,69.5282,69.4962,69.5042,978291.0
2021-04-01 11:20:00,86.94,86.97,86.93,86.95,621247.0,69.5042,69.5282,69.4962,69.5122,621247.0
2021-04-01 11:30:00,86.94,86.95,86.91,86.92,150354.0,69.5042,69.5122,69.4802,69.4882,150354.0
2021-04-01 11:40:00,86.91,86.94,86.89,86.92,788007.0,69.4802,69.5042,69.4642,69.4882,788007.0
2021-04-01 11:50:00,86.92,86.93,86.9,86.91,174531.0,69.4882,69.4962,69.4722,69.4802,174531.0
2021-04-01 12:00:00,86.91,86.93,86.9,86.93,222358.0,69.4802,69.4962,69.4722,69.4962,222358.0
2021-04-01 12:10:00,86.93,86.95,86.92,86.95,635709.0,69.4962,69.5122,69.4882,69.5122,635709.0
2021-04-01 12:20:00,86.95,86.95,86.94,86.95,236727.0,69.5122,69.5122,69.5042,69.5122,236727.0
2021-04-01 12:30:00,86.94,86.95,86.94,86.95,238214.0,69.5042,69.5122,69.5042,69.5122,238214.0
2021-04-01 12:40:00,86.95,86.95,86.93,86.94,362031.0,69.5122,69.5122,69.4962,69.5042,362031.0
2021-04-01 12:50:00,86.94,86.94,86.93,86.94,256043.0,69.5042,69.5042,69.4962,69.5042,256043.0
2021-04-01 13:00:00,86.94,86.96,86.94,86.95,965431.0,69.5042,69.5202,69.5042,69.5122,965431.0
2021-04-01 13:10:00,86.95,86.96,86.94,86.95,307219.0,69.5122,69.5202,69.5042,69.5122,307219.0
2021-04-01 13:20:00,86.95,86.97,86.94,86.97,586912.0,69.5122,69.5282,69.5042,69.5282,586912.0
2021-04-01 13:30:00,86.97,86.97,86.96,86.97,258446.0,69.5282,69.5282,69.5202,69.5282,258446.0
2021-04-01 13:40:00,86.97,86.98,86.96,86.98,233665.0,69.5282,69.5362,69.5202,69.5362,233665.0
2021-04-01 13:50:00,86.98,86.98,86.96,86.97,191950.0,69.5362,69.5362,69.5202,69.5282,191950.0
2021-04-01 14:00:00,86.97,86.98,86.96,86.97,397813.0,69.5282,69.5362,69.5202,69.5282,397813.0
2021-04-01 14:10:00,86.97,86.99,86.96,86.98,239140.0,69.5282,69.5442,69.5202,69.5362,239140.0
2021-04-01 14:20:00,86.98,86.99,86.97,86.99,251855.0,69.5362,69.5442,69.5282,69.5442,251855.0
2021-04-01 14:30:00,86.98,86.99,86.98,86.99,122011.0,69.5362,69.5442,69.5362,69.5442,122011.0
2021-04-01 14:40:00,86.99,86.99,86.97,86.99,296855.0,69.5442,69.5442,69.5282,69.5442,296855.0
2021-04-01 14:50:00,86.99,87.0,86.98,87.0,122842.0,69.5442,69.5522,69.5362,69.5522,122842.0
2021-04-01 15:00:00,87.0,87.0,86.98,86.99,101644.0,69.5522,69.5522,69.5362,69.5442,101644.0
2021-04-01 15:10:00,86.98,86.99,86.97,86.98,498584.0,69.5362,69.5442,69.5282,69.5362,498584.0
2021-04-01 15:20:00,86.98,86.99,86.97,86.98,236593.0,69.5362,69.5442,69.5282,69.5362,236593.0
2021-04-01 15:30:00,86.98,87.0,86.97,87.0,358612.0,69.5362,69.5522,69.5282,69.5522,358612.0
2021-04-01 15:40:00,87.0,87.05,86.99,87.03,2094337.0,69.5522,69.5921,69.5442,69.5762,2094337.0
2021-04-01 15:50:00,87.03,87.06,87.02,87.06,1925595.0,69.5762,69.6001,69.5682,69.6001,1925595.0
2021-04-05 09:30:00,87.08,87.18,87.07,87.08,1143282.0,69.6161,69.6961,69.6081,69.6161,1143282.0
2021-04-05 09:40:00,87.09,87.09,87.05,87.07,273156.0,69.6241,69.6241,69.5921,69.6081,273156.0
2021-04-05 09:50:00,87.07,87.09,87.07,87.09,418299.0,69.6081,69.6241,69.6081,69.6241,418299.0
2021-04-05 10:00:00,87.09,87.1,87.07,87.09,245037.0,69.6241,69.6321,69.6081,69.6241,245037.0
2021-04-05 10:10:00,87.09,87.1,87.08,87.1,449921.0,69.6241,69.6321,69.6161,69.6321,449921.0
2021-04-05 10:20:00,87.09,87.13,87.09,87.12,329208.0,69.6241,69.6561,69.6241,69.6481,329208.0
2021-04-05 10:30:00,87.12,87.13,87.11,87.13,278743.0,69.6481,69.6561,69.6401,69.6561,278743.0
2021-04-05 10:40:00,87.13,87.16,87.13,87.15,666049.0,69.6561,69.6801,69.6561,69.6721,666049.0
2021-04-05 10:50:00,87.15,87.16,87.13,87.14,389253.0,69.6721,69.6801,69.6561,69.6641,389253.0
2021-04-05 11:00:00,87.14,87.14,87.12,87.13,222371.0,69.6641,69.6641,69.6481,69.6561,222371.0
2021-04-05 11:10:00,87.13,87.14,87.11,87.12,1298788.0,69.6561,69.6641,69.6401,69.6481,1298788.0
2021-04-05 11:20:00,87.12,87.12,87.1,87.11,135292.0,69.6481,69.6481,69.6321,69.6401,135292.0
2021-04-05 11:30:00,87.11,87.12,87.1,87.12,191848.0,69.6401,69.6481,69.6321,69.6481,191848.0
2021-04-05 11:40:00,87.12,87.12,87.11,87.12,327049.0,69.6481,69.6481,69.6401,69.6481,327049.0
2021-04-05 11:50:00,87.11,87.12,87.1,87.1,246552.0,69.6401,69.6481,69.6321,69.6321,246552.0
2021-04-05 12:00:00,87.11,87.12,87.09,87.11,445906.0,69.6401,69.6481,69.6241,69.6401,445906.0
2021-04-05 12:10:00,87.11,87.11,87.06,87.08,1048871.0,69.6401,69.6401,69.6001,69.6161,1048871.0
2021-04-05 12:20:00,87.08,87.08,87.04,87.06,465941.0,69.6161,69.6161,69.5841,69.6001,465941.0
2021-04-05 12:30:00,87.05,87.08,87.05,87.08,362927.0,69.5921,69.6161,69.5921,69.6161,362927.0
2021-04-05 12:40:00,87.08,87.08,87.06,87.07,222611.0,69.6161,69.6161,69.6001,69.6081,222611.0
2021-04-05 12:50:00,87.06,87.07,87.05,87.06,406246.0,69.6001,69.6081,69.5921,69.6001,406246.0
2021-04-05 13:00:00,87.06,87.07,87.05,87.07,209751.0,69.6001,69.6081,69.5921,69.6081,209751.0
2021-04-05 13:10:00,87.07,87.07,87.04,87.06,245902.0,69.6081,69.6081,69.5841,69.6001,245902.0
2021-04-05 13:20:00,87.06,87.06,87.05,87.05,149208.0,69.6001,69.6001,69.5921,69.5921,149208.0
2021-04-05 13:30:00,87.06,87.07,87.05,87.06,219595.0,69.6001,69.6081,69.5921,69.6001,219595.0
2021-04-05 13:40:00,87.06,87.07,87.05,87.07,890262.0,69.6001,69.6081,69.5921,69.6081,890262.0
2021-04-05 13:50:00,87.06,87.07,87.05,87.07,331652.0,69.6001,69.6081,69.5921,69.6081,331652.0
2021-04-05 14:00:00,87.06,87.07,87.06,87.07,100809.0,69.6001,69.6081,69.6001,69.6081,100809.0
2021-04-05 14:10:00,87.07,87.07,87.06,87.07,768987.0,69.6081,69.6081,69.6001,69.6081,768987.0
2021-04-05 14:20:00,87.06,87.07,87.06,87.06,33060.0,69.6001,69.6081,69.6001,69.6001,33060.0
2021-04-05 14:30:00,87.07,87.08,87.06,87.08,249175.0,69.6081,69.6161,69.6001,69.6161,249175.0
2021-04-05 14:40:00,87.08,87.08,87.06,87.07,259551.0,69.6161,69.6161,69.6001,69.6081,259551.0
2021-04-05 14:50:00,87.07,87.07,87.05,87.06,274579.0,69.6081,69.6081,69.5921,69.6001,274579.0
2021-04-05 15:00:00,87.06,87.06,87.05,87.06,55261.0,69.6001,69.6001,69.5921,69.6001,55261.0
2021-04-05 15:10:00,87.06,87.07,87.05,87.07,209666.0,69.6001,69.6081,69.5921,69.6081,209666.0
2021-04-05 15:20:00,87.06,87.08,87.05,87.06,216030.0,69.6001,69.6161,69.5921,69.6001,216030.0
2021-04-05 15:30:00,87.06,87.08,87.05,87.08,367057.0,69.6001,69.6161,69.5921,69.6161,367057.0
2021-04-05 15:40:00,87.08,87.1,87.07,87.1,390012.0,69.6161,69.6321,69.6081,69.6321,390012.0
2021-04-05 15:50:00,87.09,87.11,87.09,87.11,880677.0,69.6241,69.6401,69.6241,69.6401,880677.0
2021-04-06 09:30:00,87.13,87.2,87.13,87.2,333053.0,69.6561,69.7121,69.6561,69.7121,333053.0
2021-04-06 09:40:00,87.2,87.25,87.19,87.24,1633460.0,69.7121,69.752,69.7041,69.744,1633460.0
2021-04-06 09:50:00,87.25,87.25,87.22,87.23,467117.0,69.752,69.752,69.728,69.736,467117.0
2021-04-06 10:00:00,87.23,87.25,87.21,87.22,404448.0,69.736,69.752,69.7201,69.728,404448.0
2021-04-06 10:10:00,87.22,87.24,87.21,87.24,278978.0,69.728,69.744,69.7201,69.744,278978.0
2021-04-06 10:20:00,87.24,87.24,87.22,87.23,263522.0,69.744,69.744,69.728,69.736,263522.0
2021-04-06 10:30:00,87.23,87.23,87.2,87.2,318854.0,69.736,69.736,69.7121,69.7121,318854.0
2021-04-06 10:40:00,87.2,87.22,87.2,87.22,182143.0,69.7121,69.728,69.7121,69.728,182143.0
2021-04-06 10:50:00,87.21,87.22,87.16,87.19,493556.0,69.7201,69.728,69.6801,69.7041,493556.0
2021-04-06 11:00:00,87.19,87.2,87.18,87.2,160907.0,69.7041,69.7121,69.6961,69.7121,160907.0
2021-04-06 11:10:00,87.2,87.21,87.19,87.21,238431.0,69.7121,69.7201,69.7041,69.7201,238431.0
2021-04-06 11:20:00,87.21,87.23,87.2,87.22,238088.0,69.7201,69.736,69.7121,69.728,238088.0
2021-04-06 11:30:00,87.22,87.23,87.22,87.23,243995.0,69.728,69.736,69.728,69.736,243995.0
2021-04-06 11:40:00,87.23,87.24,87.22,87.23,316515.0,69.736,69.744,69.728,69.736,316515.0
2021-04-06 11:50:00,87.23,87.24,87.22,87.23,295241.0,69.736,69.744,69.728,69.736,295241.0
2021-04-06 12:00:00,87.22,87.23,87.21,87.21,196361.0,69.728,69.736,69.7201,69.7201,196361.0
2021-04-06 12:10:00,87.22,87.22,87.21,87.22,49538.0,69.728,69.728,69.7201,69.728,49538.0
2021-04-06 12:20:00,87.22,87.22,87.21,87.22,18242.0,69.728,69.728,69.7201,69.728,18242.0
2021-04-06 12:30:00,87.22,87.23,87.2,87.2,198019.0,69.728,69.736,69.7121,69.7121,198019.0
2021-04-06 12:40:00,87.2,87.21,87.19,87.2,298968.0,69.7121,69.7201,69.7041,69.7121,298968.0
2021-04-06 12:50:00,87.2,87.21,87.2,87.2,58833.0,69.7121,69.7201,69.7121,69.7121,58833.0
2021-04-06 13:00:00,87.2,87.21,87.19,87.2,63608.0,69.7121,69.7201,69.7041,69.7121,63608.0
2021-04-06 13:10:00,87.19,87.21,87.18,87.2,34267.0,69.7041,69.7201,69.6961,69.7121,34267.0
2021-04-06 13:20:00,87.21,87.22,87.19,87.21,175204.0,69.7201,69.728,69.7041,69.7201,175204.0
2021-04-06 13:30:00,87.21,87.26,87.2,87.26,236069.0,69.7201,69.76,69.7121,69.76,236069.0
2021-04-06 13:40:00,87.26,87.28,87.25,87.27,372417.0,69.76,69.776,69.752,69.768,372417.0
2021-04-06 13:50:00,87.28,87.3,87.27,87.3,136259.0,69.776,69.792,69.768,69.792,136259.0
2021-04-06 14:00:00,87.3,87.3,87.28,87.3,203709.0,69.792,69.792,69.776,69.792,203709.0
2021-04-06 14:10:00,87.29,87.3,87.27,87.27,266602.0,69.784,69.792,69.768,69.768,266602.0
2021-04-06 14:20:00,87.27,87.27,87.25,87.27,151896.0,69.768,69.768,69.752,69.768,151896.0
2021-04-06 14:30:00,87.27,87.27,87.24,87.25,93938.0,69.768,69.768,69.744,69.752,93938.0
2021-04-06 14:40:00,87.25,87.3,87.25,87.3,70066.0,69.752,69.792,69.752,69.792,70066.0
2021-04-06 14:50:00,87.3,87.3,87.27,87.27,141246.0,69.792,69.792,69.768,69.768,141246.0
2021-04-06 15:00:00,87.28,87.28,87.21,87.23,705969.0,69.776,69.776,69.7201,69.736,705969.0
2021-04-06 15:10:00,87.23,87.24,87.21,87.24,81180.0,69.736,69.744,69.7201,69.744,81180.0
2021-04-06 15:20:00,87.24,87.25,87.21,87.23,167998.0,69.744,69.752,69.7201,69.736,167998.0
2021-04-06 15:30:00,87.23,87.23,87.18,87.18,247135.0,69.736,69.736,69.6961,69.6961,247135.0
2021-04-06 15:40:00,87.19,87.27,87.18,87.26,513770.0,69.7041,69.768,69.6961,69.76,513770.0
2021-04-06 15:50:00,87.25,87.28,87.23,87.24,1685118.0,69.752,69.776,69.736,69.744,1685118.0
2021-04-07 09:30:00,87.28,87.32,87.25,87.3,669077.0,69.776,69.808,69.752,69.792,669077.0
2021-04-07 09:40:00,87.3,87.31,87.27,87.28,456858.0,69.792,69.8,69.768,69.776,456858.0
2021-04-07 09:50:00,87.28,87.28,87.25,87.27,303789.0,69.776,69.776,69.752,69.768,303789.0
2021-04-07 10:00:00,87.27,87.28,87.24,87.28,412976.0,69.768,69.776,69.744,69.776,412976.0
2021-04-07 10:10:00,87.28,87.28,87.23,87.25,319111.0,69.776,69.776,69.736,69.752,319111.0
2021-04-07 10:20:00,87.25,87.31,87.24,87.29,599827.0,69.752,69.8,69.744,69.784,599827.0
2021-04-07 10:30:00,87.29,87.3,87.27,87.29,180361.0,69.784,69.792,69.768,69.784,180361.0
2021-04-07 10:40:00,87.28,87.29,87.27,87.29,370646.0,69.776,69.784,69.768,69.784,370646.0
2021-04-07 10:50:00,87.29,87.29,87.26,87.27,175031.0,69.784,69.784,69.76,69.768,175031.0
2021-04-07 11:00:00,87.27,87.28,87.25,87.28,216712.0,69.768,69.776,69.752,69.776,216712.0
2021-04-07 11:10:00,87.28,87.28,87.26,87.27,64129.0,69.776,69.776,69.76,69.768,64129.0
2021-04-07 11:20:00,87.27,87.27,87.21,87.22,637383.0,69.768,69.768,69.7201,69.728,637383.0
2021-04-07 11:30:00,87.22,87.23,87.18,87.18,182079.0,69.728,69.736,69.6961,69.6961,182079.0
2021-04-07 11:40:00,87.19,87.22,87.17,87.2,322367.0,69.7041,69.728,69.6881,69.7121,322367.0
2021-04-07 11:50:00,87.19,87.22,87.18,87.22,213504.0,69.7041,69.728,69.6961,69.728,213504.0
2021-04-07 12:00:00,87.22,87.25,87.22,87.25,205034.0,69.728,69.752,69.728,69.752,205034.0
2021-04-07 12:10:00,87.25,87.27,87.23,87.24,236018.0,69.752,69.768,69.736,69.744,236018.0
2021-04-07 12:20:00,87.24,87.26,87.23,87.23,119423.0,69.744,69.76,69.736,69.736,119423.0
2021-04-07 12:30:00,87.23,87.24,87.22,87.23,102962.0,69.736,69.744,69.728,69.736,102962.0
2021-04-07 12:40:00,87.23,87.24,87.21,87.22,178894.0,69.736,69.744,69.7201,69.728,178894.0
2021-04-07 12:50:00,87.22,87.22,87.2,87.2,212622.0,69.728,69.728,69.7121,69.7121,212622.0
2021-04-07 13:00:00,87.2,87.21,87.18,87.19,62250.0,69.7121,69.7201,69.6961,69.7041,62250.0
2021-04-07 13:10:00,87.18,87.22,87.18,87.2,811913.0,69.6961,69.728,69.6961,69.7121,811913.0
2021-04-07 13:20:00,87.19,87.21,87.18,87.2,117815.0,69.7041,69.7201,69.6961,69.7121,117815.0
2021-04-07 13:30:00,87.2,87.21,87.19,87.21,64712.0,69.7121,69.7201,69.7041,69.7201,64712.0
2021-04-07 13:40:00,87.2,87.22,87.2,87.21,155252.0,69.7121,69.728,69.7121,69.7201,155252.0
2021-04-07 13:50:00,87.21,87.24,87.21,87.23,136827.0,69.7201,69.744,69.7201,69.736,136827.0
2021-04-07 14:00:00,87.22,87.24,87.21,87.24,137022.0,69.728,69.744,69.7201,69.744,137022.0
2021-04-07 14:10:00,87.24,87.24,87.23,87.23,48857.0,69.744,69.744,69.736,69.736,48857.0
2021-04-07 14:20:00,87.23,87.24,87.21,87.22,75636.0,69.736,69.744,69.7201,69.728,75636.0
2021-04-07 14:30:00,87.22,87.23,87.2,87.21,52896.0,69.728,69.736,69.7121,69.7201,52896.0
2021-04-07 14:40:00,87.21,87.23,87.2,87.22,149956.0,69.7201,69.736,69.7121,69.728,149956.0
2021-04-07 14:50:00,87.22,87.23,87.21,87.22,55842.0,69.728,69.736,69.7201,69.728,55842.0
2021-04-07 15:00:00,87.22,87.22,87.2,87.21,327294.0,69.728,69.728,69.7121,69.7201,327294.0
2021-04-07 15:10:00,87.21,87.22,87.2,87.22,84472.0,69.7201,69.728,69.7121,69.728,84472.0
2021-04-07 15:20:00,87.22,87.22,87.2,87.21,168079.0,69.728,69.728,69.7121,69.7201,168079.0
2021-04-07 15:30:00,87.21,87.24,87.2,87.23,256833.0,69.7201,69.744,69.7121,69.736,256833.0
2021-04-07 15:40:00,87.23,87.26,87.22,87.25,140120.0,69.736,69.76,69.728,69.752,140120.0
2021-04-07 15:50:00,87.25,87.26,87.22,87.24,634661.0,69.752,69.76,69.728,69.744,634661.0
2021-04-08 09:30:00,87.33,87.33,87.28,87.28,208202.0,69.816,69.816,69.776,69.776,208202.0
2021-04-08 09:40:00,87.28,87.3,87.25,87.27,518212.0,69.776,69.792,69.752,69.768,518212.0
2021-04-08 09:50:00,87.27,87.3,87.26,87.29,234638.0,69.768,69.792,69.76,69.784,234638.0
2021-04-08 10:00:00,87.29,87.3,87.26,87.27,251780.0,69.784,69.792,69.76,69.768,251780.0
2021-04-08 10:10:00,87.27,87.28,87.25,87.27,164323.0,69.768,69.776,69.752,69.768,164323.0
2021-04-08 10:20:00,87.27,87.29,87.26,87.29,81875.0,69.768,69.784,69.76,69.784,81875.0
2021-04-08 10:30:00,87.29,87.29,87.28,87.29,69568.0,69.784,69.784,69.776,69.784,69568.0
2021-04-08 10:40:00,87.29,87.31,87.28,87.3,280959.0,69.784,69.8,69.776,69.792,280959.0
2021-04-08 10:50:00,87.3,87.31,87.28,87.29,95108.0,69.792,69.8,69.776,69.784,95108.0
2021-04-08 11:00:00,87.3,87.3,87.28,87.3,551549.0,69.792,69.792,69.776,69.792,551549.0
2021-04-08 11:10:00,87.3,87.31,87.29,87.31,242639.0,69.792,69.8,69.784,69.8,242639.0
2021-04-08 11:20:00,87.3,87.31,87.29,87.31,91640.0,69.792,69.8,69.784,69.8,91640.0
2021-04-08 11:30:00,87.31,87.33,87.3,87.33,124250.0,69.8,69.816,69.792,69.816,124250.0
2021-04-08 11:40:00,87.33,87.34,87.31,87.33,191756.0,69.816,69.824,69.8,69.816,191756.0
2021-04-08 11:50:00,87.33,87.34,87.33,87.34,48173.0,69.816,69.824,69.816,69.824,48173.0
2021-04-08 12:00:00,87.34,87.34,87.32,87.34,82030.0,69.824,69.824,69.808,69.824,82030.0
2021-04-08 12:10:00,87.33,87.36,87.32,87.36,182995.0,69.816,69.84,69.808,69.84,182995.0
2021-04-08 12:20:00,87.36,87.36,87.31,87.33,627300.0,69.84,69.84,69.8,69.816,627300.0
2021-04-08 12:30:00,87.33,87.35,87.32,87.35,157599.0,69.816,69.832,69.808,69.832,157599.0
2021-04-08 12:40:00,87.35,87.35,87.31,87.31,201317.0,69.832,69.832,69.8,69.8,201317.0
2021-04-08 12:50:00,87.32,87.33,87.31,87.33,131158.0,69.808,69.816,69.8,69.816,131158.0
2021-04-08 13:00:00,87.33,87.34,87.32,87.33,383112.0,69.816,69.824,69.808,69.816,383112.0
2021-04-08 13:10:00,87.33,87.34,87.32,87.34,122819.0,69.816,69.824,69.808,69.824,122819.0
2021-04-08 13:20:00,87.34,87.34,87.32,87.33,105612.0,69.824,69.824,69.808,69.816,105612.0
2021-04-08 13:30:00,87.33,87.34,87.3,87.32,483665.0,69.816,69.824,69.792,69.808,483665.0
2021-04-08 13:40:00,87.32,87.33,87.32,87.33,36680.0,69.808,69.816,69.808,69.816,36680.0
2021-04-08 13:50:00,87.33,87.34,87.32,87.34,95983.0,69.816,69.824,69.808,69.824,95983.0
2021-04-08 14:00:00,87.34,87.34,87.32,87.33,138833.0,69.824,69.824,69.808,69.816,138833.0
2021-04-08 14:10:00,87.32,87.33,87.29,87.3,332975.0,69.808,69.816,69.784,69.792,332975.0
2021-04-08 14:20:00,87.31,87.31,87.3,87.31,34202.0,69.8,69.8,69.792,69.8,34202.0
2021-04-08 14:30:00,87.31,87.31,87.3,87.31,49953.0,69.8,69.8,69.792,69.8,49953.0
2021-04-08 14:40:00,87.31,87.31,87.29,87.3,251082.0,69.8,69.8,69.784,69.792,251082.0
2021-04-08 14:50:00,87.3,87.3,87.28,87.29,91869.0,69.792,69.792,69.776,69.784,91869.0
2021-04-08 15:00:00,87.29,87.29,87.27,87.29,170736.0,69.784,69.784,69.768,69.784,170736.0
2021-04-08 15:10:00,87.29,87.29,87.26,87.28,219760.0,69.784,69.784,69.76,69.776,219760.0
2021-04-08 15:20:00,87.28,87.28,87.25,87.25,296519.0,69.776,69.776,69.752,69.752,296519.0
2021-04-08 15:30:00,87.25,87.27,87.24,87.25,845960.0,69.752,69.768,69.744,69.752,845960.0
2021-04-08 15:40:00,87.24,87.27,87.24,87.26,379862.0,69.744,69.768,69.744,69.76,379862.0
2021-04-08 15:50:00,87.27,87.28,87.25,87.27,1338134.0,69.768,69.776,69.752,69.768,1338134.0
2021-04-09 09:30:00,87.15,87.2,87.14,87.17,588269.0,69.6721,69.7121,69.6641,69.6881,588269.0
2021-04-09 09:40:00,87.16,87.17,87.13,87.16,998915.0,69.6801,69.6881,69.6561,69.6801,998915.0
2021-04-09 09:50:00,87.16,87.17,87.13,87.15,658193.0,69.6801,69.6881,69.6561,69.6721,658193.0
2021-04-09 10:00:00,87.15,87.16,87.11,87.13,740743.0,69.6721,69.6801,69.6401,69.6561,740743.0
2021-04-09 10:10:00,87.13,87.13,87.1,87.12,441934.0,69.6561,69.6561,69.6321,69.6481,441934.0
2021-04-09 10:20:00,87.12,87.12,87.1,87.12,363904.0,69.6481,69.6481,69.6321,69.6481,363904.0
2021-04-09 10:30:00,87.12,87.17,87.1,87.11,2344621.0,69.6481,69.6881,69.6321,69.6401,2344621.0
2021-04-09 10:40:00,87.1,87.13,87.1,87.13,319771.0,69.6321,69.6561,69.6321,69.6561,319771.0
2021-04-09 10:50:00,87.13,87.13,87.11,87.12,228017.0,69.6561,69.6561,69.6401,69.6481,228017.0
2021-04-09 11:00:00,87.12,87.14,87.12,87.14,503762.0,69.6481,69.6641,69.6481,69.6641,503762.0
2021-04-09 11:10:00,87.14,87.15,87.13,87.15,121108.0,69.6641,69.6721,69.6561,69.6721,121108.0
2021-04-09 11:20:00,87.15,87.15,87.14,87.15,62211.0,69.6721,69.6721,69.6641,69.6721,62211.0
2021-04-09 11:30:00,87.15,87.16,87.14,87.16,157155.0,69.6721,69.6801,69.6641,69.6801,157155.0
2021-04-09 11:40:00,87.15,87.17,87.15,87.17,108180.0,69.6721,69.6881,69.6721,69.6881,108180.0
2021-04-09 11:50:00,87.17,87.18,87.16,87.17,106820.0,69.6881,69.6961,69.6801,69.6881,106820.0
2021-04-09 12:00:00,87.18,87.18,87.17,87.17,86302.0,69.6961,69.6961,69.6881,69.6881,86302.0
2021-04-09 12:10:00,87.17,87.18,87.16,87.17,191218.0,69.6881,69.6961,69.6801,69.6881,191218.0
2021-04-09 12:20:00,87.17,87.18,87.16,87.17,126941.0,69.6881,69.6961,69.6801,69.6881,126941.0
2021-04-09 12:30:00,87.17,87.17,87.15,87.16,143505.0,69.6881,69.6881,69.6721,69.6801,143505.0
2021-04-09 12:40:00,87.16,87.17,87.15,87.16,102367.0,69.6801,69.6881,69.6721,69.6801,102367.0
2021-04-09 12:50:00,87.16,87.17,87.15,87.16,76626.0,69.6801,69.6881,69.6721,69.6801,76626.0
2021-04-09 13:00:00,87.16,87.16,87.15,87.16,31082.0,69.6801,69.6801,69.6721,69.6801,31082.0
2021-04-09 13:10:00,87.15,87.16,87.15,87.16,108028.0,69.6721,69.6801,69.6721,69.6801,108028.0
2021-04-09 13:20:00,87.16,87.16,87.15,87.16,94993.0,69.6801,69.6801,69.6721,69.6801,94993.0
2021-04-09 13:30:00,87.15,87.16,87.14,87.16,134218.0,69.6721,69.6801,69.6641,69.6801,134218.0
2021-04-09 13:40:00,87.16,87.17,87.15,87.17,94450.0,69.6801,69.6881,69.6721,69.6881,94450.0
2021-04-09 13:50:00,87.17,87.17,87.16,87.17,90332.0,69.6881,69.6881,69.6801,69.6881,90332.0
2021-04-09 14:00:00,87.17,87.18,87.16,87.17,289523.0,69.6881,69.6961,69.6801,69.6881,289523.0
2021-04-09 14:10:00,87.17,87.18,87.15,87.17,394065.0,69.6881,69.6961,69.6721,69.6881,394065.0
2021-04-09 14:20:00,87.17,87.19,87.17,87.17,178659.0,69.6881,69.7041,69.6881,69.6881,178659.0
2021-04-09 14:30:00,87.17,87.18,87.15,87.16,402573.0,69.6881,69.6961,69.6721,69.6801,402573.0
2021-04-09 14:40:00,87.16,87.16,87.15,87.15,87257.0,69.6801,69.6801,69.6721,69.6721,87257.0
2021-04-09 14:50:00,87.15,87.16,87.14,87.14,463454.0,69.6721,69.6801,69.6641,69.6641,463454.0
2021-04-09 15:00:00,87.14,87.15,87.13,87.14,198804.0,69.6641,69.6721,69.6561,69.6641,198804.0
2021-04-09 15:10:00,87.14,87.14,87.13,87.14,52039.0,69.6641,69.6641,69.6561,69.6641,52039.0
2021-04-09 15:20:00,87.14,87.16,87.13,87.15,382030.0,69.6641,69.6801,69.6561,69.6721,382030.0
2021-04-09 15:30:00,87.15,87.15,87.14,87.15,241713.0,69.6721,69.6721,69.6641,69.6721,241713.0
2021-04-09 15:40:00,87.15,87.19,87.14,87.19,903661.0,69.6721,69.7041,69.6641,69.7041,903661.0
2021-04-09 15:50:00,87.18,87.21,87.18,87.21,1865441.0,69.6961,69.7201,69.6961,69.7201,1865441.0
2021-04-12 09:30:00,87.1,87.11,87.03,87.08,1171202.0,69.6321,69.6401,69.5762,69.6161,1171202.0
2021-04-12 09:40:00,87.08,87.08,87.03,87.03,546931.0,69.6161,69.6161,69.5762,69.5762,546931.0
2021-04-12 09:50:00,87.04,87.06,87.02,87.05,1968752.0,69.5841,69.6001,69.5682,69.5921,1968752.0
2021-04-12 10:00:00,87.05,87.07,87.03,87.06,1211774.0,69.5921,69.6081,69.5762,69.6001,1211774.0
2021-04-12 10:10:00,87.06,87.09,87.05,87.08,435445.0,69.6001,69.6241,69.5921,69.6161,435445.0
2021-04-12 10:20:00,87.08,87.09,87.05,87.06,366413.0,69.6161,69.6241,69.5921,69.6001,366413.0
2021-04-12 10:30:00,87.06,87.06,87.04,87.05,207820.0,69.6001,69.6001,69.5841,69.5921,207820.0
2021-04-12 10:40:00,87.04,87.05,87.02,87.04,350920.0,69.5841,69.5921,69.5682,69.5841,350920.0
2021-04-12 10:50:00,87.04,87.06,87.04,87.04,507464.0,69.5841,69.6001,69.5841,69.5841,507464.0
2021-04-12 11:00:00,87.05,87.06,87.04,87.06,182193.0,69.5921,69.6001,69.5841,69.6001,182193.0
2021-04-12 11:10:00,87.06,87.08,87.04,87.07,348734.0,69.6001,69.6161,69.5841,69.6081,348734.0
2021-04-12 11:20:00,87.08,87.09,87.07,87.08,149222.0,69.6161,69.6241,69.6081,69.6161,149222.0
2021-04-12 11:30:00,87.09,87.09,87.07,87.07,296366.0,69.6241,69.6241,69.6081,69.6081,296366.0
2021-04-12 11:40:00,87.07,87.09,87.07,87.07,132068.0,69.6081,69.6241,69.6081,69.6081,132068.0
2021-04-12 11:50:00,87.07,87.08,87.06,87.06,339455.0,69.6081,69.6161,69.6001,69.6001,339455.0
2021-04-12 12:00:00,87.06,87.09,87.06,87.08,134905.0,69.6001,69.6241,69.6001,69.6161,134905.0
2021-04-12 12:10:00,87.09,87.09,87.06,87.07,69028.0,69.6241,69.6241,69.6001,69.6081,69028.0
2021-04-12 12:20:00,87.07,87.1,87.07,87.09,123190.0,69.6081,69.6321,69.6081,69.6241,123190.0
2021-04-12 12:30:00,87.09,87.11,87.09,87.09,136339.0,69.6241,69.6401,69.6241,69.6241,136339.0
2021-04-12 12:40:00,87.09,87.1,87.08,87.09,86704.0,69.6241,69.6321,69.6161,69.6241,86704.0
2021-04-12 12:50:00,87.09,87.1,87.08,87.1,123496.0,69.6241,69.6321,69.6161,69.6321,123496.0
2021-04-12 13:00:00,87.1,87.1,87.09,87.09,54222.0,69.6321,69.6321,69.6241,69.6241,54222.0
2021-04-12 13:10:00,87.09,87.1,87.07,87.09,104149.0,69.6241,69.6321,69.6081,69.6241,104149.0
2021-04-12 13:20:00,87.09,87.11,87.08,87.11,454600.0,69.6241,69.6401,69.6161,69.6401,454600.0
2021-04-12 13:30:00,87.11,87.11,87.09,87.11,351631.0,69.6401,69.6401,69.6241,69.6401,351631.0
2021-04-12 13:40:00,87.11,87.11,87.09,87.11,181832.0,69.6401,69.6401,69.6241,69.6401,181832.0
2021-04-12 13:50:00,87.11,87.11,87.08,87.09,77262.0,69.6401,69.6401,69.6161,69.6241,77262.0
2021-04-12 14:00:00,87.09,87.09,87.08,87.09,182085.0,69.6241,69.6241,69.6161,69.6241,182085.0
2021-04-12 14:10:00,87.09,87.1,87.08,87.1,289647.0,69.6241,69.6321,69.6161,69.6321,289647.0
2021-04-12 14:20:00,87.1,87.1,87.09,87.09,75477.0,69.6321,69.6321,69.6241,69.6241,75477.0
2021-04-12 14:30:00,87.1,87.1,87.09,87.1,33142.0,69.6321,69.6321,69.6241,69.6321,33142.0
2021-04-12 14:40:00,87.1,87.1,87.09,87.1,96251.0,69.6321,69.6321,69.6241,69.6321,96251.0
2021-04-12 14:50:00,87.09,87.1,87.09,87.1,91228.0,69.6241,69.6321,69.6241,69.6321,91228.0
2021-04-12 15:00:00,87.1,87.13,87.1,87.13,196236.0,69.6321,69.6561,69.6321,69.6561,196236.0
2021-04-12 15:10:00,87.13,87.14,87.09,87.11,293307.0,69.6561,69.6641,69.6241,69.6401,293307.0
2021-04-12 15:20:00,87.1,87.11,87.09,87.1,162889.0,69.6321,69.6401,69.6241,69.6321,162889.0
2021-04-12 15:30:00,87.09,87.1,87.08,87.09,263826.0,69.6241,69.6321,69.6161,69.6241,263826.0
2021-04-12 15:40:00,87.09,87.12,87.09,87.11,637900.0,69.6241,69.6481,69.6241,69.6401,637900.0
2021-04-12 15:50:00,87.11,87.14,87.11,87.11,1086633.0,69.6401,69.6641,69.6401,69.6401,1086633.0
2021-04-13 09:30:00,87.0,87.01,86.9,86.95,479129.0,69.5522,69.5602,69.4722,69.5122,479129.0
2021-04-13 09:40:00,86.95,86.96,86.92,86.95,754626.0,69.5122,69.5202,69.4882,69.5122,754626.0
2021-04-13 09:50:00,86.95,86.98,86.94,86.98,551199.0,69.5122,69.5362,69.5042,69.5362,551199.0
2021-04-13 10:00:00,86.98,87.0,86.98,87.0,400418.0,69.5362,69.5522,69.5362,69.5522,400418.0
2021-04-13 10:10:00,87.0,87.01,86.99,87.01,613428.0,69.5522,69.5602,69.5442,69.5602,613428.0
2021-04-13 10:20:00,87.01,87.03,87.0,87.01,2033748.0,69.5602,69.5762,69.5522,69.5602,2033748.0
2021-04-13 10:30:00,87.01,87.07,87.01,87.04,624144.0,69.5602,69.6081,69.5602,69.5841,624144.0
2021-04-13 10:40:00,87.04,87.09,87.03,87.08,183878.0,69.5841,69.6241,69.5762,69.6161,183878.0
2021-04-13 10:50:00,87.07,87.09,87.05,87.06,300115.0,69.6081,69.6241,69.5921,69.6001,300115.0
2021-04-13 11:00:00,87.06,87.09,87.06,87.09,173004.0,69.6001,69.6241,69.6001,69.6241,173004.0
2021-04-13 11:10:00,87.09,87.1,87.07,87.09,127155.0,69.6241,69.6321,69.6081,69.6241,127155.0
2021-04-13 11:20:00,87.09,87.1,87.07,87.08,190860.0,69.6241,69.6321,69.6081,69.6161,190860.0
2021-04-13 11:30:00,87.09,87.11,87.08,87.1,556966.0,69.6241,69.6401,69.6161,69.6321,556966.0
2021-04-13 11:40:00,87.09,87.12,87.09,87.12,152017.0,69.6241,69.6481,69.6241,69.6481,152017.0
2021-04-13 11:50:00,87.11,87.12,87.09,87.11,216951.0,69.6401,69.6481,69.6241,69.6401,216951.0
2021-04-13 12:00:00,87.11,87.13,87.1,87.12,156160.0,69.6401,69.6561,69.6321,69.6481,156160.0
2021-04-13 12:10:00,87.11,87.12,87.1,87.11,101103.0,69.6401,69.6481,69.6321,69.6401,101103.0
2021-04-13 12:20:00,87.11,87.11,87.08,87.09,159246.0,69.6401,69.6401,69.6161,69.6241,159246.0
2021-04-13 12:30:00,87.08,87.1,87.08,87.09,417901.0,69.6161,69.6321,69.6161,69.6241,417901.0
2021-04-13 12:40:00,87.09,87.09,87.08,87.08,92184.0,69.6241,69.6241,69.6161,69.6161,92184.0
2021-04-13 12:50:00,87.08,87.09,87.07,87.09,116346.0,69.6161,69.6241,69.6081,69.6241,116346.0
2021-04-13 13:00:00,87.09,87.11,87.08,87.09,208483.0,69.6241,69.6401,69.6161,69.6241,208483.0
2021-04-13 13:10:00,87.09,87.1,87.08,87.09,470511.0,69.6241,69.6321,69.6161,69.6241,470511.0
2021-04-13 13:20:00,87.09,87.1,87.08,87.09,149063.0,69.6241,69.6321,69.6161,69.6241,149063.0
2021-04-13 13:30:00,87.09,87.1,87.08,87.09,235726.0,69.6241,69.6321,69.6161,69.6241,235726.0
2021-04-13 13:40:00,87.09,87.1,87.09,87.09,228647.0,69.6241,69.6321,69.6241,69.6241,228647.0
2021-04-13 13:50:00,87.09,87.1,87.09,87.09,315313.0,69.6241,69.6321,69.6241,69.6241,315313.0
2021-04-13 14:00:00,87.1,87.13,87.09,87.1,641489.0,69.6321,69.6561,69.6241,69.6321,641489.0
2021-04-13 14:10:00,87.1,87.11,87.1,87.11,312708.0,69.6321,69.6401,69.6321,69.6401,312708.0
2021-04-13 14:20:00,87.11,87.13,87.1,87.12,33442.0,69.6401,69.6561,69.6321,69.6481,33442.0
2021-04-13 14:30:00,87.13,87.13,87.11,87.11,175922.0,69.6561,69.6561,69.6401,69.6401,175922.0
2021-04-13 14:40:00,87.11,87.12,87.11,87.11,53425.0,69.6401,69.6481,69.6401,69.6401,53425.0
2021-04-13 14:50:00,87.11,87.15,87.11,87.14,307476.0,69.6401,69.6721,69.6401,69.6641,307476.0
2021-04-13 15:00:00,87.15,87.2,87.14,87.19,399659.0,69.6721,69.7121,69.6641,69.7041,399659.0
2021-04-13 15:10:00,87.2,87.2,87.16,87.17,342238.0,69.7121,69.7121,69.6801,69.6881,342238.0
2021-04-13 15:20:00,87.16,87.17,87.16,87.17,210144.0,69.6801,69.6881,69.6801,69.6881,210144.0
2021-04-13 15:30:00,87.17,87.17,87.15,87.15,383806.0,69.6881,69.6881,69.6721,69.6721,383806.0
2021-04-13 15:40:00,87.15,87.16,87.14,87.15,479197.0,69.6721,69.6801,69.6641,69.6721,479197.0
2021-04-13 15:50:00,87.15,87.17,87.14,87.17,1137599.0,69.6721,69.6881,69.6641,69.6881,1137599.0
2021-04-14 09:30:00,87.19,87.25,87.17,87.25,386095.0,69.7041,69.752,69.6881,69.752,386095.0
2021-04-14 09:40:00,87.24,87.26,87.23,87.26,283610.0,69.744,69.76,69.736,69.76,283610.0
2021-04-14 09:50:00,87.26,87.27,87.24,87.27,645014.0,69.76,69.768,69.744,69.768,645014.0
2021-04-14 10:00:00,87.27,87.27,87.23,87.25,525925.0,69.768,69.768,69.736,69.752,525925.0
2021-04-14 10:10:00,87.25,87.25,87.22,87.24,664509.0,69.752,69.752,69.728,69.744,664509.0
2021-04-14 10:20:00,87.24,87.24,87.22,87.23,219962.0,69.744,69.744,69.728,69.736,219962.0
2021-04-14 10:30:00,87.23,87.28,87.23,87.25,511068.0,69.736,69.776,69.736,69.752,511068.0
2021-04-14 10:40:00,87.25,87.29,87.24,87.28,240819.0,69.752,69.784,69.744,69.776,240819.0
2021-04-14 10:50:00,87.28,87.29,87.27,87.28,245959.0,69.776,69.784,69.768,69.776,245959.0
2021-04-14 11:00:00,87.28,87.29,87.25,87.26,507477.0,69.776,69.784,69.752,69.76,507477.0
2021-04-14 11:10:00,87.26,87.26,87.23,87.24,185057.0,69.76,69.76,69.736,69.744,185057.0
2021-04-14 11:20:00,87.24,87.24,87.19,87.23,440619.0,69.744,69.744,69.7041,69.736,440619.0
2021-04-14 11:30:00,87.23,87.24,87.22,87.24,101372.0,69.736,69.744,69.728,69.744,101372.0
2021-04-14 11:40:00,87.24,87.26,87.23,87.25,124411.0,69.744,69.76,69.736,69.752,124411.0
2021-04-14 11:50:00,87.25,87.26,87.24,87.24,197596.0,69.752,69.76,69.744,69.744,197596.0
2021-04-14 12:00:00,87.25,87.25,87.22,87.25,186761.0,69.752,69.752,69.728,69.752,186761.0
2021-04-14 12:10:00,87.25,87.25,87.22,87.24,370382.0,69.752,69.752,69.728,69.744,370382.0
2021-04-14 12:20:00,87.24,87.25,87.23,87.24,171198.0,69.744,69.752,69.736,69.744,171198.0
2021-04-14 12:30:00,87.23,87.25,87.23,87.23,173127.0,69.736,69.752,69.736,69.736,173127.0
2021-04-14 12:40:00,87.23,87.24,87.22,87.23,144438.0,69.736,69.744,69.728,69.736,144438.0
2021-04-14 12:50:00,87.23,87.23,87.22,87.23,24894.0,69.736,69.736,69.728,69.736,24894.0
2021-04-14 13:00:00,87.23,87.23,87.21,87.22,73053.0,69.736,69.736,69.7201,69.728,73053.0
2021-04-14 13:10:00,87.21,87.22,87.21,87.22,43889.0,69.7201,69.728,69.7201,69.728,43889.0
2021-04-14 13:20:00,87.22,87.22,87.2,87.2,71058.0,69.728,69.728,69.7121,69.7121,71058.0
2021-04-14 13:30:00,87.2,87.22,87.19,87.22,328766.0,69.7121,69.728,69.7041,69.728,328766.0
2021-04-14 13:40:00,87.22,87.22,87.2,87.22,225347.0,69.728,69.728,69.7121,69.728,225347.0
2021-04-14 13:50:00,87.22,87.22,87.14,87.16,378225.0,69.728,69.728,69.6641,69.6801,378225.0
2021-04-14 14:00:00,87.16,87.19,87.12,87.13,712279.0,69.6801,69.7041,69.6481,69.6561,712279.0
2021-04-14 14:10:00,87.13,87.18,87.12,87.17,643440.0,69.6561,69.6961,69.6481,69.6881,643440.0
2021-04-14 14:20:00,87.17,87.21,87.17,87.19,218455.0,69.6881,69.7201,69.6881,69.7041,218455.0
2021-04-14 14:30:00,87.19,87.2,87.16,87.18,98731.0,69.7041,69.7121,69.6801,69.6961,98731.0
2021-04-14 14:40:00,87.19,87.2,87.16,87.17,102593.0,69.7041,69.7121,69.6801,69.6881,102593.0
2021-04-14 14:50:00,87.16,87.17,87.12,87.13,185037.0,69.6801,69.6881,69.6481,69.6561,185037.0
2021-04-14 15:00:00,87.13,87.15,87.1,87.12,143589.0,69.6561,69.6721,69.6321,69.6481,143589.0
2021-04-14 15:10:00,87.12,87.17,87.12,87.17,399464.0,69.6481,69.6881,69.6481,69.6881,399464.0
2021-04-14 15:20:00,87.17,87.19,87.16,87.19,396932.0,69.6881,69.7041,69.6801,69.7041,396932.0
2021-04-14 15:30:00,87.19,87.21,87.14,87.14,971563.0,69.7041,69.7201,69.6641,69.6641,971563.0
2021-04-14 15:40:00,87.14,87.15,87.09,87.12,885941.0,69.6641,69.6721,69.6241,69.6481,885941.0
2021-04-14 15:50:00,87.12,87.13,87.11,87.13,997156.0,69.6481,69.6561,69.6401,69.6561,997156.0
2021-04-15 09:30:00,87.33,87.34,87.28,87.28,744485.0,69.816,69.824,69.776,69.776,744485.0
2021-04-15 09:40:00,87.29,87.3,87.27,87.29,1535095.0,69.784,69.792,69.768,69.784,1535095.0
2021-04-15 09:50:00,87.28,87.32,87.28,87.31,2028072.0,69.776,69.808,69.776,69.8,2028072.0
2021-04-15 10:00:00,87.32,87.35,87.31,87.33,374199.0,69.808,69.832,69.8,69.816,374199.0
2021-04-15 10:10:00,87.33,87.39,87.32,87.37,495459.0,69.816,69.864,69.808,69.848,495459.0
2021-04-15 10:20:00,87.37,87.37,87.35,87.36,188254.0,69.848,69.848,69.832,69.84,188254.0
2021-04-15 10:30:00,87.36,87.4,87.36,87.39,130275.0,69.84,69.872,69.84,69.864,130275.0
2021-04-15 10:40:00,87.39,87.41,87.38,87.39,29969.0,69.864,69.8799,69.856,69.864,29969.0
2021-04-15 10:50:00,87.39,87.4,87.37,87.38,160632.0,69.864,69.872,69.848,69.856,160632.0
2021-04-15 11:00:00,87.38,87.43,87.38,87.43,148568.0,69.856,69.8959,69.856,69.8959,148568.0
2021-04-15 11:10:00,87.43,87.44,87.41,87.41,892590.0,69.8959,69.9039,69.8799,69.8799,892590.0
2021-04-15 11:20:00,87.42,87.42,87.38,87.4,410690.0,69.8879,69.8879,69.856,69.872,410690.0
2021-04-15 11:30:00,87.4,87.42,87.39,87.41,288207.0,69.872,69.8879,69.864,69.8799,288207.0
2021-04-15 11:40:00,87.41,87.47,87.39,87.46,331604.0,69.8799,69.9279,69.864,69.9199,331604.0
2021-04-15 11:50:00,87.46,87.46,87.44,87.45,759668.0,69.9199,69.9199,69.9039,69.9119,759668.0
2021-04-15 12:00:00,87.45,87.45,87.43,87.44,96496.0,69.9119,69.9119,69.8959,69.9039,96496.0
2021-04-15 12:10:00,87.45,87.45,87.41,87.43,275907.0,69.9119,69.9119,69.8799,69.8959,275907.0
2021-04-15 12:20:00,87.43,87.45,87.43,87.45,85791.0,69.8959,69.9119,69.8959,69.9119,85791.0
2021-04-15 12:30:00,87.45,87.46,87.44,87.45,150923.0,69.9119,69.9199,69.9039,69.9119,150923.0
2021-04-15 12:40:00,87.45,87.47,87.45,87.47,532467.0,69.9119,69.9279,69.9119,69.9279,532467.0
2021-04-15 12:50:00,87.47,87.47,87.45,87.47,347212.0,69.9279,69.9279,69.9119,69.9279,347212.0
2021-04-15 13:00:00,87.46,87.47,87.43,87.43,234223.0,69.9199,69.9279,69.8959,69.8959,234223.0
2021-04-15 13:10:00,87.43,87.44,87.42,87.43,259052.0,69.8959,69.9039,69.8879,69.8959,259052.0
2021-04-15 13:20:00,87.43,87.44,87.42,87.44,259639.0,69.8959,69.9039,69.8879,69.9039,259639.0
2021-04-15 13:30:00,87.44,87.45,87.43,87.45,94876.0,69.9039,69.9119,69.8959,69.9119,94876.0
2021-04-15 13:40:00,87.45,87.46,87.43,87.44,691816.0,69.9119,69.9199,69.8959,69.9039,691816.0
2021-04-15 13:50:00,87.43,87.44,87.4,87.42,483782.0,69.8959,69.9039,69.872,69.8879,483782.0
2021-04-15 14:00:00,87.42,87.45,87.41,87.44,541445.0,69.8879,69.9119,69.8799,69.9039,541445.0
2021-04-15 14:10:00,87.44,87.46,87.43,87.45,707893.0,69.9039,69.9199,69.8959,69.9119,707893.0
2021-04-15 14:20:00,87.44,87.47,87.44,87.47,536140.0,69.9039,69.9279,69.9039,69.9279,536140.0
2021-04-15 14:30:00,87.47,87.48,87.45,87.45,535867.0,69.9279,69.9359,69.9119,69.9119,535867.0
2021-04-15 14:40:00,87.45,87.46,87.43,87.45,306256.0,69.9119,69.9199,69.8959,69.9119,306256.0
2021-04-15 14:50:00,87.44,87.46,87.44,87.45,373106.0,69.9039,69.9199,69.9039,69.9119,373106.0
2021-04-15 15:00:00,87.45,87.47,87.43,87.44,279100.0,69.9119,69.9279,69.8959,69.9039,279100.0
2021-04-15 15:10:00,87.44,87.45,87.43,87.44,252223.0,69.9039,69.9119,69.8959,69.9039,252223.0
2021-04-15 15:20:00,87.44,87.45,87.39,87.4,957039.0,69.9039,69.9119,69.864,69.872,957039.0
2021-04-15 15:30:00,87.4,87.43,87.39,87.43,189649.0,69.872,69.8959,69.864,69.8959,189649.0
2021-04-15 15:40:00,87.43,87.48,87.42,87.46,557307.0,69.8959,69.9359,69.8879,69.9199,557307.0
2021-04-15 15:50:00,87.46,87.48,87.44,87.48,1653041.0,69.9199,69.9359,69.9039,69.9359,1653041.0
2021-04-16 09:30:00,87.5,87.53,87.41,87.45,708957.0,69.9519,69.9759,69.8799,69.9119,708957.0
2021-04-16 09:40:00,87.45,87.46,87.36,87.4,1144483.0,69.9119,69.9199,69.84,69.872,1144483.0
2021-04-16 09:50:00,87.4,87.4,87.34,87.35,1269024.0,69.872,69.872,69.824,69.832,1269024.0
2021-04-16 10:00:00,87.36,87.41,87.34,87.39,713969.0,69.84,69.8799,69.824,69.864,713969.0
2021-04-16 10:10:00,87.4,87.42,87.39,87.42,444788.0,69.872,69.8879,69.864,69.8879,444788.0
2021-04-16 10:20:00,87.42,87.42,87.4,87.4,408342.0,69.8879,69.8879,69.872,69.872,408342.0
2021-04-16 10:30:00,87.4,87.42,87.39,87.41,467250.0,69.872,69.8879,69.864,69.8799,467250.0
2021-04-16 10:40:00,87.41,87.43,87.4,87.41,450774.0,69.8799,69.8959,69.872,69.8799,450774.0
2021-04-16 10:50:00,87.41,87.42,87.4,87.41,481883.0,69.8799,69.8879,69.872,69.8799,481883.0
2021-04-16 11:00:00,87.42,87.44,87.4,87.43,562261.0,69.8879,69.9039,69.872,69.8959,562261.0
2021-04-16 11:10:00,87.43,87.44,87.41,87.44,1178027.0,69.8959,69.9039,69.8799,69.9039,1178027.0
2021-04-16 11:20:00,87.44,87.45,87.43,87.44,490910.0,69.9039,69.9119,69.8959,69.9039,490910.0
2021-04-16 11:30:00,87.44,87.45,87.41,87.41,872412.0,69.9039,69.9119,69.8799,69.8799,872412.0
2021-04-16 11:40:00,87.42,87.42,87.39,87.4,456015.0,69.8879,69.8879,69.864,69.872,456015.0
2021-04-16 11:50:00,87.39,87.4,87.36,87.37,407327.0,69.864,69.872,69.84,69.848,407327.0
2021-04-16 12:00:00,87.37,87.38,87.36,87.37,651778.0,69.848,69.856,69.84,69.848,651778.0
2021-04-16 12:10:00,87.37,87.39,87.36,87.39,1268319.0,69.848,69.864,69.84,69.864,1268319.0
2021-04-16 12:20:00,87.39,87.4,87.38,87.38,711719.0,69.864,69.872,69.856,69.856,711719.0
2021-04-16 12:30:00,87.39,87.39,87.38,87.38,242694.0,69.864,69.864,69.856,69.856,242694.0
2021-04-16 12:40:00,87.38,87.39,87.37,87.38,418754.0,69.856,69.864,69.848,69.856,418754.0
2021-04-16 12:50:00,87.37,87.37,87.33,87.35,850992.0,69.848,69.848,69.816,69.832,850992.0
2021-04-16 13:00:00,87.34,87.36,87.34,87.36,327223.0,69.824,69.84,69.824,69.84,327223.0
2021-04-16 13:10:00,87.36,87.38,87.36,87.38,255411.0,69.84,69.856,69.84,69.856,255411.0
2021-04-16 13:20:00,87.38,87.38,87.37,87.38,173828.0,69.856,69.856,69.848,69.856,173828.0
2021-04-16 13:30:00,87.38,87.38,87.37,87.37,102943.0,69.856,69.856,69.848,69.848,102943.0
2021-04-16 13:40:00,87.37,87.39,87.36,87.37,610905.0,69.848,69.864,69.84,69.848,610905.0
2021-04-16 13:50:00,87.37,87.38,87.36,87.36,159677.0,69.848,69.856,69.84,69.84,159677.0
2021-04-16 14:00:00,87.36,87.36,87.33,87.36,1183604.0,69.84,69.84,69.816,69.84,1183604.0
2021-04-16 14:10:00,87.36,87.37,87.35,87.36,1776888.0,69.84,69.848,69.832,69.84,1776888.0
2021-04-16 14:20:00,87.36,87.37,87.35,87.37,350326.0,69.84,69.848,69.832,69.848,350326.0
2021-04-16 14:30:00,87.37,87.38,87.36,87.38,264366.0,69.848,69.856,69.84,69.856,264366.0
2021-04-16 14:40:00,87.38,87.38,87.37,87.37,225995.0,69.856,69.856,69.848,69.848,225995.0
2021-04-16 14:50:00,87.38,87.38,87.36,87.37,259094.0,69.856,69.856,69.84,69.848,259094.0
2021-04-16 15:00:00,87.36,87.37,87.35,87.35,434187.0,69.84,69.848,69.832,69.832,434187.0
2021-04-16 15:10:00,87.36,87.36,87.35,87.36,331303.0,69.84,69.84,69.832,69.84,331303.0
2021-04-16 15:20:00,87.36,87.37,87.34,87.34,372723.0,69.84,69.848,69.824,69.824,372723.0
2021-04-16 15:30:00,87.34,87.35,87.34,87.34,433848.0,69.824,69.832,69.824,69.824,433848.0
2021-04-16 15:40:00,87.35,87.35,87.33,87.34,830782.0,69.832,69.832,69.816,69.824,830782.0
2021-04-16 15:50:00,87.34,87.34,87.3,87.3,2565741.0,69.824,69.824,69.792,69.792,2565741.0
2021-04-19 09:30:00,87.2,87.24,87.2,87.23,307173.0,69.7121,69.744,69.7121,69.736,307173.0
2021-04-19 09:40:00,87.23,87.25,87.22,87.24,1150109.0,69.736,69.752,69.728,69.744,1150109.0
2021-04-19 09:50:00,87.23,87.26,87.22,87.25,611859.0,69.736,69.76,69.728,69.752,611859.0
2021-04-19 10:00:00,87.25,87.26,87.17,87.19,550763.0,69.752,69.76,69.6881,69.7041,550763.0
2021-04-19 10:10:00,87.19,87.22,87.18,87.21,737541.0,69.7041,69.728,69.6961,69.7201,737541.0
2021-04-19 10:20:00,87.21,87.24,87.21,87.24,462314.0,69.7201,69.744,69.7201,69.744,462314.0
2021-04-19 10:30:00,87.23,87.29,87.22,87.29,649644.0,69.736,69.784,69.728,69.784,649644.0
2021-04-19 10:40:00,87.29,87.29,87.22,87.23,705154.0,69.784,69.784,69.728,69.736,705154.0
2021-04-19 10:50:00,87.23,87.27,87.22,87.27,487606.0,69.736,69.768,69.728,69.768,487606.0
2021-04-19 11:00:00,87.27,87.27,87.24,87.25,404140.0,69.768,69.768,69.744,69.752,404140.0
2021-04-19 11:10:00,87.25,87.25,87.21,87.23,396524.0,69.752,69.752,69.7201,69.736,396524.0
2021-04-19 11:20:00,87.23,87.24,87.2,87.22,351366.0,69.736,69.744,69.7121,69.728,351366.0
2021-04-19 11:30:00,87.23,87.23,87.17,87.17,450072.0,69.736,69.736,69.6881,69.6881,450072.0
2021-04-19 11:40:00,87.18,87.2,87.14,87.17,818584.0,69.6961,69.7121,69.6641,69.6881,818584.0
2021-04-19 11:50:00,87.17,87.2,87.16,87.17,273638.0,69.6881,69.7121,69.6801,69.6881,273638.0
2021-04-19 12:00:00,87.18,87.2,87.17,87.2,214051.0,69.6961,69.7121,69.6881,69.7121,214051.0
2021-04-19 12:10:00,87.19,87.21,87.18,87.2,188597.0,69.7041,69.7201,69.6961,69.7121,188597.0
2021-04-19 12:20:00,87.2,87.21,87.16,87.19,147017.0,69.7121,69.7201,69.6801,69.7041,147017.0
2021-04-19 12:30:00,87.19,87.2,87.17,87.17,139344.0,69.7041,69.7121,69.6881,69.6881,139344.0
2021-04-19 12:40:00,87.17,87.2,87.15,87.19,243567.0,69.6881,69.7121,69.6721,69.7041,243567.0
2021-04-19 12:50:00,87.19,87.21,87.17,87.18,244937.0,69.7041,69.7201,69.6881,69.6961,244937.0
2021-04-19 13:00:00,87.17,87.2,87.17,87.2,493020.0,69.6881,69.7121,69.6881,69.7121,493020.0
2021-04-19 13:10:00,87.2,87.25,87.19,87.23,451996.0,69.7121,69.752,69.7041,69.736,451996.0
2021-04-19 13:20:00,87.23,87.23,87.18,87.19,1289131.0,69.736,69.736,69.6961,69.7041,1289131.0
2021-04-19 13:30:00,87.19,87.2,87.18,87.18,362753.0,69.7041,69.7121,69.6961,69.6961,362753.0
2021-04-19 13:40:00,87.18,87.19,87.16,87.16,450983.0,69.6961,69.7041,69.6801,69.6801,450983.0
2021-04-19 13:50:00,87.16,87.17,87.15,87.16,127875.0,69.6801,69.6881,69.6721,69.6801,127875.0
2021-04-19 14:00:00,87.16,87.16,87.14,87.14,168327.0,69.6801,69.6801,69.6641,69.6641,168327.0
2021-04-19 14:10:00,87.14,87.15,87.12,87.14,259438.0,69.6641,69.6721,69.6481,69.6641,259438.0
2021-04-19 14:20:00,87.14,87.17,87.14,87.15,128108.0,69.6641,69.6881,69.6641,69.6721,128108.0
2021-04-19 14:30:00,87.15,87.17,87.15,87.15,350155.0,69.6721,69.6881,69.6721,69.6721,350155.0
2021-04-19 14:40:00,87.15,87.17,87.15,87.16,754726.0,69.6721,69.6881,69.6721,69.6801,754726.0
2021-04-19 14:50:00,87.16,87.17,87.15,87.15,319631.0,69.6801,69.6881,69.6721,69.6721,319631.0
2021-04-19 15:00:00,87.15,87.16,87.15,87.15,84239.0,69.6721,69.6801,69.6721,69.6721,84239.0
2021-04-19 15:10:00,87.15,87.16,87.12,87.13,451293.0,69.6721,69.6801,69.6481,69.6561,451293.0
2021-04-19 15:20:00,87.13,87.14,87.13,87.13,82456.0,69.6561,69.6641,69.6561,69.6561,82456.0
2021-04-19 15:30:00,87.13,87.17,87.13,87.14,652502.0,69.6561,69.6881,69.6561,69.6641,652502.0
2021-04-19 15:40:00,87.15,87.17,87.14,87.15,569101.0,69.6721,69.6881,69.6641,69.6721,569101.0
2021-04-19 15:50:00,87.16,87.19,87.15,87.17,1141758.0,69.6801,69.7041,69.6721,69.6881,1141758.0
2021-04-20 09:30:00,87.06,87.12,87.02,87.1,894621.0,69.6001,69.6481,69.5682,69.6321,894621.0
2021-04-20 09:40:00,87.11,87.12,87.1,87.11,482917.0,69.6401,69.6481,69.6321,69.6401,482917.0
2021-04-20 09:50:00,87.12,87.14,87.1,87.12,793955.0,69.6481,69.6641,69.6321,69.6481,793955.0
2021-04-20 10:00:00,87.12,87.13,87.08,87.1,459433.0,69.6481,69.6561,69.6161,69.6321,459433.0
2021-04-20 10:10:00,87.1,87.12,87.09,87.1,336768.0,69.6321,69.6481,69.6241,69.6321,336768.0
2021-04-20 10:20:00,87.1,87.11,87.08,87.09,364161.0,69.6321,69.6401,69.6161,69.6241,364161.0
2021-04-20 10:30:00,87.09,87.1,87.05,87.06,590585.0,69.6241,69.6321,69.5921,69.6001,590585.0
2021-04-20 10:40:00,87.05,87.06,87.02,87.04,622901.0,69.5921,69.6001,69.5682,69.5841,622901.0
2021-04-20 10:50:00,87.04,87.05,87.0,87.05,509964.0,69.5841,69.5921,69.5522,69.5921,509964.0
2021-04-20 11:00:00,87.04,87.05,87.02,87.05,754549.0,69.5841,69.5921,69.5682,69.5921,754549.0
2021-04-20 11:10:00,87.04,87.05,87.01,87.02,338832.0,69.5841,69.5921,69.5602,69.5682,338832.0
2021-04-20 11:20:00,87.02,87.04,87.0,87.03,362334.0,69.5682,69.5841,69.5522,69.5762,362334.0
2021-04-20 11:30:00,87.03,87.04,86.99,87.0,1009811.0,69.5762,69.5841,69.5442,69.5522,1009811.0
2021-04-20 11:40:00,87.0,87.01,86.99,87.0,976082.0,69.5522,69.5602,69.5442,69.5522,976082.0
2021-04-20 11:50:00,87.0,87.03,86.99,87.01,321470.0,69.5522,69.5762,69.5442,69.5602,321470.0
2021-04-20 12:00:00,87.01,87.02,86.99,87.02,292020.0,69.5602,69.5682,69.5442,69.5682,292020.0
2021-04-20 12:10:00,87.01,87.04,87.01,87.04,207294.0,69.5602,69.5841,69.5602,69.5841,207294.0
2021-04-20 12:20:00,87.04,87.06,87.03,87.04,654465.0,69.5841,69.6001,69.5762,69.5841,654465.0
2021-04-20 12:30:00,87.05,87.05,87.02,87.03,291383.0,69.5921,69.5921,69.5682,69.5762,291383.0
2021-04-20 12:40:00,87.03,87.03,86.99,87.01,239852.0,69.5762,69.5762,69.5442,69.5602,239852.0
2021-04-20 12:50:00,87.01,87.05,87.0,87.05,228163.0,69.5602,69.5921,69.5522,69.5921,228163.0
2021-04-20 13:00:00,87.05,87.05,87.02,87.02,109062.0,69.5921,69.5921,69.5682,69.5682,109062.0
2021-04-20 13:10:00,87.03,87.03,87.01,87.02,106281.0,69.5762,69.5762,69.5602,69.5682,106281.0
2021-04-20 13:20:00,87.02,87.02,86.99,87.0,145040.0,69.5682,69.5682,69.5442,69.5522,145040.0
2021-04-20 13:30:00,87.0,87.02,87.0,87.01,88678.0,69.5522,69.5682,69.5522,69.5602,88678.0
2021-04-20 13:40:00,87.02,87.03,87.0,87.01,131113.0,69.5682,69.5762,69.5522,69.5602,131113.0
2021-04-20 13:50:00,87.02,87.04,87.01,87.03,219433.0,69.5682,69.5841,69.5602,69.5762,219433.0
2021-04-20 14:00:00,87.02,87.02,87.0,87.0,509555.0,69.5682,69.5682,69.5522,69.5522,509555.0
2021-04-20 14:10:00,87.0,87.01,86.99,87.0,147725.0,69.5522,69.5602,69.5442,69.5522,147725.0
2021-04-20 14:20:00,87.01,87.02,86.99,87.02,273140.0,69.5602,69.5682,69.5442,69.5682,273140.0
2021-04-20 14:30:00,87.02,87.02,86.99,87.0,471130.0,69.5682,69.5682,69.5442,69.5522,471130.0
2021-04-20 14:40:00,87.01,87.02,86.98,86.99,739748.0,69.5602,69.5682,69.5362,69.5442,739748.0
2021-04-20 14:50:00,87.0,87.01,86.97,86.98,515521.0,69.5522,69.5602,69.5282,69.5362,515521.0
2021-04-20 15:00:00,86.98,87.04,86.98,87.03,488696.0,69.5362,69.5841,69.5362,69.5762,488696.0
2021-04-20 15:10:00,87.04,87.05,87.0,87.01,450056.0,69.5841,69.5921,69.5522,69.5602,450056.0
2021-04-20 15:20:00,87.0,87.01,86.96,86.97,1054605.0,69.5522,69.5602,69.5202,69.5282,1054605.0
2021-04-20 15:30:00,86.97,86.99,86.96,86.98,1059923.0,69.5282,69.5442,69.5202,69.5362,1059923.0
2021-04-20 15:40:00,86.98,87.03,86.98,87.01,517838.0,69.5362,69.5762,69.5362,69.5602,517838.0
2021-04-20 15:50:00,87.01,87.03,86.99,87.02,944619.0,69.5602,69.5762,69.5442,69.5682,944619.0
2021-04-21 09:30:00,86.97,87.02,86.96,87.01,215403.0,69.5282,69.5682,69.5202,69.5602,215403.0
2021-04-21 09:40:00,87.0,87.12,87.0,87.12,220743.0,69.5522,69.6481,69.5522,69.6481,220743.0
2021-04-21 09:50:00,87.12,87.14,87.1,87.14,249768.0,69.6481,69.6641,69.6321,69.6641,249768.0
2021-04-21 10:00:00,87.14,87.17,87.13,87.13,575081.0,69.6641,69.6881,69.6561,69.6561,575081.0
2021-04-21 10:10:00,87.13,87.14,87.1,87.12,365392.0,69.6561,69.6641,69.6321,69.6481,365392.0
2021-04-21 10:20:00,87.12,87.19,87.11,87.16,385516.0,69.6481,69.7041,69.6401,69.6801,385516.0
2021-04-21 10:30:00,87.16,87.22,87.14,87.18,415830.0,69.6801,69.728,69.6641,69.6961,415830.0
2021-04-21 10:40:00,87.17,87.2,87.17,87.18,331038.0,69.6881,69.7121,69.6881,69.6961,331038.0
2021-04-21 10:50:00,87.18,87.19,87.11,87.17,2910336.0,69.6961,69.7041,69.6401,69.6881,2910336.0
2021-04-21 11:00:00,87.17,87.18,87.15,87.17,304731.0,69.6881,69.6961,69.6721,69.6881,304731.0
2021-04-21 11:10:00,87.17,87.19,87.16,87.18,735686.0,69.6881,69.7041,69.6801,69.6961,735686.0
2021-04-21 11:20:00,87.18,87.2,87.17,87.2,633018.0,69.6961,69.7121,69.6881,69.7121,633018.0
2021-04-21 11:30:00,87.2,87.22,87.19,87.21,100037.0,69.7121,69.728,69.7041,69.7201,100037.0
2021-04-21 11:40:00,87.21,87.22,87.2,87.2,81045.0,69.7201,69.728,69.7121,69.7121,81045.0
2021-04-21 11:50:00,87.2,87.21,87.2,87.21,91211.0,69.7121,69.7201,69.7121,69.7201,91211.0
2021-04-21 12:00:00,87.21,87.21,87.19,87.2,321377.0,69.7201,69.7201,69.7041,69.7121,321377.0
2021-04-21 12:10:00,87.19,87.2,87.18,87.19,246390.0,69.7041,69.7121,69.6961,69.7041,246390.0
2021-04-21 12:20:00,87.19,87.19,87.17,87.18,169444.0,69.7041,69.7041,69.6881,69.6961,169444.0
2021-04-21 12:30:00,87.18,87.19,87.17,87.19,109059.0,69.6961,69.7041,69.6881,69.7041,109059.0
2021-04-21 12:40:00,87.19,87.2,87.18,87.19,287475.0,69.7041,69.7121,69.6961,69.7041,287475.0
2021-04-21 12:50:00,87.19,87.19,87.18,87.19,37326.0,69.7041,69.7041,69.6961,69.7041,37326.0
2021-04-21 13:00:00,87.19,87.19,87.17,87.17,242226.0,69.7041,69.7041,69.6881,69.6881,242226.0
2021-04-21 13:10:00,87.18,87.19,87.17,87.19,154568.0,69.6961,69.7041,69.6881,69.7041,154568.0
2021-04-21 13:20:00,87.19,87.19,87.18,87.18,80486.0,69.7041,69.7041,69.6961,69.6961,80486.0
2021-04-21 13:30:00,87.19,87.19,87.17,87.17,153395.0,69.7041,69.7041,69.6881,69.6881,153395.0
2021-04-21 13:40:00,87.17,87.18,87.17,87.17,47379.0,69.6881,69.6961,69.6881,69.6881,47379.0
2021-04-21 13:50:00,87.17,87.18,87.17,87.17,97335.0,69.6881,69.6961,69.6881,69.6881,97335.0
2021-04-21 14:00:00,87.17,87.23,87.17,87.2,596943.0,69.6881,69.736,69.6881,69.7121,596943.0
2021-04-21 14:10:00,87.2,87.21,87.2,87.21,114312.0,69.7121,69.7201,69.7121,69.7201,114312.0
2021-04-21 14:20:00,87.21,87.21,87.2,87.2,147981.0,69.7201,69.7201,69.7121,69.7121,147981.0
2021-04-21 14:30:00,87.2,87.22,87.2,87.21,150833.0,69.7121,69.728,69.7121,69.7201,150833.0
2021-04-21 14:40:00,87.21,87.22,87.19,87.19,331566.0,69.7201,69.728,69.7041,69.7041,331566.0
2021-04-21 14:50:00,87.19,87.2,87.18,87.19,214514.0,69.7041,69.7121,69.6961,69.7041,214514.0
2021-04-21 15:00:00,87.19,87.19,87.18,87.18,277546.0,69.7041,69.7041,69.6961,69.6961,277546.0
2021-04-21 15:10:00,87.19,87.2,87.18,87.2,205571.0,69.7041,69.7121,69.6961,69.7121,205571.0
2021-04-21 15:20:00,87.19,87.2,87.18,87.19,391799.0,69.7041,69.7121,69.6961,69.7041,391799.0
2021-04-21 15:30:00,87.18,87.22,87.18,87.22,353944.0,69.6961,69.728,69.6961,69.728,353944.0
2021-04-21 15:40:00,87.22,87.26,87.21,87.25,1175283.0,69.728,69.76,69.7201,69.752,1175283.0
2021-04-21 15:50:00,87.25,87.28,87.23,87.28,1948633.0,69.752,69.776,69.736,69.776,1948633.0
2021-04-22 09:30:00,87.32,87.33,87.28,87.29,973369.0,69.808,69.816,69.776,69.784,973369.0
2021-04-22 09:40:00,87.29,87.29,87.24,87.26,552588.0,69.784,69.784,69.744,69.76,552588.0
2021-04-22 09:50:00,87.26,87.26,87.24,87.26,611798.0,69.76,69.76,69.744,69.76,611798.0
2021-04-22 10:00:00,87.26,87.28,87.23,87.28,511466.0,69.76,69.776,69.736,69.776,511466.0
2021-04-22 10:10:00,87.28,87.3,87.25,87.3,170947.0,69.776,69.792,69.752,69.792,170947.0
2021-04-22 10:20:00,87.3,87.31,87.28,87.29,149124.0,69.792,69.8,69.776,69.784,149124.0
2021-04-22 10:30:00,87.28,87.31,87.27,87.31,281035.0,69.776,69.8,69.768,69.8,281035.0
2021-04-22 10:40:00,87.31,87.32,87.3,87.31,140568.0,69.8,69.808,69.792,69.8,140568.0
2021-04-22 10:50:00,87.31,87.33,87.3,87.31,164675.0,69.8,69.816,69.792,69.8,164675.0
2021-04-22 11:00:00,87.31,87.32,87.27,87.3,324463.0,69.8,69.808,69.768,69.792,324463.0
2021-04-22 11:10:00,87.31,87.31,87.29,87.29,96638.0,69.8,69.8,69.784,69.784,96638.0
2021-04-22 11:20:00,87.3,87.31,87.29,87.29,222464.0,69.792,69.8,69.784,69.784,222464.0
2021-04-22 11:30:00,87.3,87.32,87.29,87.3,216252.0,69.792,69.808,69.784,69.792,216252.0
2021-04-22 11:40:00,87.29,87.31,87.29,87.29,95989.0,69.784,69.8,69.784,69.784,95989.0
2021-04-22 11:50:00,87.29,87.31,87.29,87.29,95780.0,69.784,69.8,69.784,69.784,95780.0
2021-04-22 12:00:00,87.3,87.3,87.28,87.29,41639.0,69.792,69.792,69.776,69.784,41639.0
2021-04-22 12:10:00,87.29,87.3,87.27,87.29,146055.0,69.784,69.792,69.768,69.784,146055.0
2021-04-22 12:20:00,87.28,87.3,87.27,87.29,132179.0,69.776,69.792,69.768,69.784,132179.0
2021-04-22 12:30:00,87.29,87.32,87.28,87.31,189854.0,69.784,69.808,69.776,69.8,189854.0
2021-04-22 12:40:00,87.31,87.31,87.3,87.31,22945.0,69.8,69.8,69.792,69.8,22945.0
2021-04-22 12:50:00,87.31,87.32,87.3,87.32,44574.0,69.8,69.808,69.792,69.808,44574.0
2021-04-22 13:00:00,87.32,87.32,87.21,87.25,638133.0,69.808,69.808,69.7201,69.752,638133.0
2021-04-22 13:10:00,87.25,87.27,87.2,87.2,1096001.0,69.752,69.768,69.7121,69.7121,1096001.0
2021-04-22 13:20:00,87.2,87.29,87.2,87.27,732290.0,69.7121,69.784,69.7121,69.768,732290.0
2021-04-22 13:30:00,87.27,87.29,87.24,87.26,104593.0,69.768,69.784,69.744,69.76,104593.0
2021-04-22 13:40:00,87.25,87.25,87.16,87.18,219480.0,69.752,69.752,69.6801,69.6961,219480.0
2021-04-22 13:50:00,87.17,87.19,87.13,87.16,251220.0,69.6881,69.7041,69.6561,69.6801,251220.0
2021-04-22 14:00:00,87.16,87.2,87.12,87.2,462567.0,69.6801,69.7121,69.6481,69.7121,462567.0
2021-04-22 14:10:00,87.2,87.25,87.18,87.25,290867.0,69.7121,69.752,69.6961,69.752,290867.0
2021-04-22 14:20:00,87.25,87.26,87.22,87.26,297737.0,69.752,69.76,69.728,69.76,297737.0
2021-04-22 14:30:00,87.25,87.26,87.23,87.25,593950.0,69.752,69.76,69.736,69.752,593950.0
2021-04-22 14:40:00,87.25,87.28,87.24,87.26,144921.0,69.752,69.776,69.744,69.76,144921.0
2021-04-22 14:50:00,87.27,87.27,87.24,87.25,68440.0,69.768,69.768,69.744,69.752,68440.0
2021-04-22 15:00:00,87.25,87.28,87.22,87.22,164440.0,69.752,69.776,69.728,69.728,164440.0
2021-04-22 15:10:00,87.22,87.24,87.2,87.2,317631.0,69.728,69.744,69.7121,69.7121,317631.0
2021-04-22 15:20:00,87.2,87.21,87.18,87.2,377518.0,69.7121,69.7201,69.6961,69.7121,377518.0
2021-04-22 15:30:00,87.21,87.23,87.2,87.22,1239037.0,69.7201,69.736,69.7121,69.728,1239037.0
2021-04-22 15:40:00,87.22,87.22,87.16,87.17,655291.0,69.728,69.728,69.6801,69.6881,655291.0
2021-04-22 15:50:00,87.17,87.18,87.14,87.14,980396.0,69.6881,69.6961,69.6641,69.6641,980396.0
2021-04-23 09:30:00,87.2,87.25,87.19,87.23,371769.0,69.7121,69.752,69.7041,69.736,371769.0
2021-04-23 09:40:00,87.22,87.26,87.21,87.26,344859.0,69.728,69.76,69.7201,69.76,344859.0
2021-04-23 09:50:00,87.25,87.3,87.24,87.29,256676.0,69.752,69.792,69.744,69.784,256676.0
2021-04-23 10:00:00,87.29,87.3,87.28,87.29,961017.0,69.784,69.792,69.776,69.784,961017.0
2021-04-23 10:10:00,87.29,87.29,87.28,87.28,334803.0,69.784,69.784,69.776,69.776,334803.0
2021-04-23 10:20:00,87.29,87.31,87.28,87.3,195828.0,69.784,69.8,69.776,69.792,195828.0
2021-04-23 10:30:00,87.3,87.33,87.29,87.32,272320.0,69.792,69.816,69.784,69.808,272320.0
2021-04-23 10:40:00,87.31,87.35,87.31,87.35,182175.0,69.8,69.832,69.8,69.832,182175.0
2021-04-23 10:50:00,87.34,87.38,87.33,87.38,492596.0,69.824,69.856,69.816,69.856,492596.0
2021-04-23 11:00:00,87.37,87.39,87.34,87.37,603490.0,69.848,69.864,69.824,69.848,603490.0
2021-04-23 11:10:00,87.37,87.43,87.37,87.43,438124.0,69.848,69.8959,69.848,69.8959,438124.0
2021-04-23 11:20:00,87.42,87.45,87.4,87.41,901103.0,69.8879,69.9119,69.872,69.8799,901103.0
2021-04-23 11:30:00,87.41,87.41,87.37,87.38,264853.0,69.8799,69.8799,69.848,69.856,264853.0
2021-04-23 11:40:00,87.38,87.41,87.37,87.41,120512.0,69.856,69.8799,69.848,69.8799,120512.0
2021-04-23 11:50:00,87.41,87.41,87.39,87.4,164774.0,69.8799,69.8799,69.864,69.872,164774.0
2021-04-23 12:00:00,87.4,87.41,87.39,87.41,127843.0,69.872,69.8799,69.864,69.8799,127843.0
2021-04-23 12:10:00,87.41,87.41,87.39,87.4,61104.0,69.8799,69.8799,69.864,69.872,61104.0
2021-04-23 12:20:00,87.4,87.4,87.38,87.38,365087.0,69.872,69.872,69.856,69.856,365087.0
2021-04-23 12:30:00,87.39,87.4,87.38,87.39,121994.0,69.864,69.872,69.856,69.864,121994.0
2021-04-23 12:40:00,87.39,87.41,87.38,87.4,97525.0,69.864,69.8799,69.856,69.872,97525.0
2021-04-23 12:50:00,87.4,87.42,87.39,87.42,77692.0,69.872,69.8879,69.864,69.8879,77692.0
2021-04-23 13:00:00,87.41,87.42,87.39,87.4,377028.0,69.8799,69.8879,69.864,69.872,377028.0
2021-04-23 13:10:00,87.4,87.4,87.36,87.37,284258.0,69.872,69.872,69.84,69.848,284258.0
2021-04-23 13:20:00,87.37,87.37,87.35,87.36,233172.0,69.848,69.848,69.832,69.84,233172.0
2021-04-23 13:30:00,87.36,87.38,87.36,87.36,178507.0,69.84,69.856,69.84,69.84,178507.0
2021-04-23 13:40:00,87.37,87.38,87.35,87.37,420955.0,69.848,69.856,69.832,69.848,420955.0
2021-04-23 13:50:00,87.37,87.37,87.36,87.36,55325.0,69.848,69.848,69.84,69.84,55325.0
2021-04-23 14:00:00,87.37,87.38,87.36,87.38,209493.0,69.848,69.856,69.84,69.856,209493.0
2021-04-23 14:10:00,87.37,87.38,87.36,87.36,24808.0,69.848,69.856,69.84,69.84,24808.0
2021-04-23 14:20:00,87.36,87.37,87.34,87.35,122429.0,69.84,69.848,69.824,69.832,122429.0
2021-04-23 14:30:00,87.35,87.35,87.34,87.34,72177.0,69.832,69.832,69.824,69.824,72177.0
2021-04-23 14:40:00,87.34,87.35,87.34,87.34,103723.0,69.824,69.832,69.824,69.824,103723.0
2021-04-23 14:50:00,87.34,87.37,87.34,87.36,109617.0,69.824,69.848,69.824,69.84,109617.0
2021-04-23 15:00:00,87.36,87.37,87.36,87.37,125054.0,69.84,69.848,69.84,69.848,125054.0
2021-04-23 15:10:00,87.37,87.37,87.36,87.37,72900.0,69.848,69.848,69.84,69.848,72900.0
2021-04-23 15:20:00,87.37,87.37,87.35,87.37,535273.0,69.848,69.848,69.832,69.848,535273.0
2021-04-23 15:30:00,87.37,87.38,87.36,87.37,255791.0,69.848,69.856,69.84,69.848,255791.0
2021-04-23 15:40:00,87.37,87.37,87.33,87.34,401848.0,69.848,69.848,69.816,69.824,401848.0
2021-04-23 15:50:00,87.34,87.37,87.32,87.36,1202717.0,69.824,69.848,69.808,69.84,1202717.0
2021-04-26 09:30:00,87.38,87.44,87.37,87.43,210590.0,69.856,69.9039,69.848,69.8959,210590.0
2021-04-26 09:40:00,87.43,87.44,87.42,87.43,202867.0,69.8959,69.9039,69.8879,69.8959,202867.0
2021-04-26 09:50:00,87.43,87.44,87.39,87.43,237160.0,69.8959,69.9039,69.864,69.8959,237160.0
2021-04-26 10:00:00,87.44,87.45,87.42,87.45,438624.0,69.9039,69.9119,69.8879,69.9119,438624.0
2021-04-26 10:10:00,87.45,87.47,87.44,87.46,449827.0,69.9119,69.9279,69.9039,69.9199,449827.0
2021-04-26 10:20:00,87.46,87.48,87.44,87.45,264307.0,69.9199,69.9359,69.9039,69.9119,264307.0
2021-04-26 10:30:00,87.45,87.45,87.43,87.44,260850.0,69.9119,69.9119,69.8959,69.9039,260850.0
2021-04-26 10:40:00,87.43,87.44,87.4,87.42,496817.0,69.8959,69.9039,69.872,69.8879,496817.0
2021-04-26 10:50:00,87.42,87.47,87.42,87.47,203311.0,69.8879,69.9279,69.8879,69.9279,203311.0
2021-04-26 11:00:00,87.46,87.48,87.46,87.46,205139.0,69.9199,69.9359,69.9199,69.9199,205139.0
2021-04-26 11:10:00,87.47,87.47,87.45,87.46,429366.0,69.9279,69.9279,69.9119,69.9199,429366.0
2021-04-26 11:20:00,87.45,87.47,87.45,87.45,224697.0,69.9119,69.9279,69.9119,69.9119,224697.0
2021-04-26 11:30:00,87.45,87.46,87.44,87.44,115660.0,69.9119,69.9199,69.9039,69.9039,115660.0
2021-04-26 11:40:00,87.44,87.45,87.42,87.43,135852.0,69.9039,69.9119,69.8879,69.8959,135852.0
2021-04-26 11:50:00,87.42,87.43,87.42,87.43,130243.0,69.8879,69.8959,69.8879,69.8959,130243.0
2021-04-26 12:00:00,87.42,87.43,87.39,87.4,288269.0,69.8879,69.8959,69.864,69.872,288269.0
2021-04-26 12:10:00,87.4,87.41,87.39,87.41,109136.0,69.872,69.8799,69.864,69.8799,109136.0
2021-04-26 12:20:00,87.41,87.41,87.39,87.4,146250.0,69.8799,69.8799,69.864,69.872,146250.0
2021-04-26 12:30:00,87.4,87.4,87.39,87.4,106231.0,69.872,69.872,69.864,69.872,106231.0
2021-04-26 12:40:00,87.4,87.41,87.39,87.4,191383.0,69.872,69.8799,69.864,69.872,191383.0
2021-04-26 12:50:00,87.4,87.41,87.39,87.39,83019.0,69.872,69.8799,69.864,69.864,83019.0
2021-04-26 13:00:00,87.39,87.41,87.39,87.4,52741.0,69.864,69.8799,69.864,69.872,52741.0
2021-04-26 13:10:00,87.4,87.41,87.39,87.39,60355.0,69.872,69.8799,69.864,69.864,60355.0
2021-04-26 13:20:00,87.39,87.4,87.39,87.39,41411.0,69.864,69.872,69.864,69.864,41411.0
2021-04-26 13:30:00,87.39,87.4,87.38,87.38,94899.0,69.864,69.872,69.856,69.856,94899.0
2021-04-26 13:40:00,87.38,87.39,87.38,87.38,71082.0,69.856,69.864,69.856,69.856,71082.0
2021-04-26 13:50:00,87.38,87.39,87.38,87.39,129598.0,69.856,69.864,69.856,69.864,129598.0
2021-04-26 14:00:00,87.39,87.41,87.38,87.4,151476.0,69.864,69.8799,69.856,69.872,151476.0
2021-04-26 14:10:00,87.4,87.4,87.38,87.39,171004.0,69.872,69.872,69.856,69.864,171004.0
2021-04-26 14:20:00,87.39,87.39,87.38,87.39,68148.0,69.864,69.864,69.856,69.864,68148.0
2021-04-26 14:30:00,87.38,87.39,87.38,87.38,78204.0,69.856,69.864,69.856,69.856,78204.0
2021-04-26 14:40:00,87.39,87.39,87.38,87.38,61952.0,69.864,69.864,69.856,69.856,61952.0
2021-04-26 14:50:00,87.39,87.39,87.38,87.38,98596.0,69.864,69.864,69.856,69.856,98596.0
2021-04-26 15:00:00,87.38,87.39,87.38,87.39,67345.0,69.856,69.864,69.856,69.864,67345.0
2021-04-26 15:10:00,87.38,87.39,87.38,87.39,89465.0,69.856,69.864,69.856,69.864,89465.0
2021-04-26 15:20:00,87.39,87.39,87.35,87.35,162862.0,69.864,69.864,69.832,69.832,162862.0
2021-04-26 15:30:00,87.35,87.38,87.32,87.37,326646.0,69.832,69.856,69.808,69.848,326646.0
2021-04-26 15:40:00,87.36,87.37,87.32,87.33,720773.0,69.84,69.848,69.808,69.816,720773.0
2021-04-26 15:50:00,87.33,87.34,87.29,87.31,1046918.0,69.816,69.824,69.784,69.8,1046918.0
2021-04-27 09:30:00,87.38,87.38,87.31,87.32,301957.0,69.856,69.856,69.8,69.808,301957.0
2021-04-27 09:40:00,87.31,87.34,87.3,87.33,149769.0,69.8,69.824,69.792,69.816,149769.0
2021-04-27 09:50:00,87.33,87.35,87.31,87.34,984246.0,69.816,69.832,69.8,69.824,984246.0
2021-04-27 10:00:00,87.34,87.34,87.32,87.33,943888.0,69.824,69.824,69.808,69.816,943888.0
2021-04-27 10:10:00,87.33,87.33,87.29,87.31,418470.0,69.816,69.816,69.784,69.8,418470.0
2021-04-27 10:20:00,87.31,87.33,87.3,87.33,165215.0,69.8,69.816,69.792,69.816,165215.0
2021-04-27 10:30:00,87.33,87.33,87.29,87.31,204703.0,69.816,69.816,69.784,69.8,204703.0
2021-04-27 10:40:00,87.3,87.33,87.3,87.33,192206.0,69.792,69.816,69.792,69.816,192206.0
2021-04-27 10:50:00,87.32,87.33,87.31,87.31,249870.0,69.808,69.816,69.8,69.8,249870.0
2021-04-27 11:00:00,87.31,87.32,87.3,87.31,77254.0,69.8,69.808,69.792,69.8,77254.0
2021-04-27 11:10:00,87.31,87.32,87.3,87.31,256031.0,69.8,69.808,69.792,69.8,256031.0
2021-04-27 11:20:00,87.31,87.31,87.29,87.31,246472.0,69.8,69.8,69.784,69.8,246472.0
2021-04-27 11:30:00,87.31,87.31,87.29,87.29,281252.0,69.8,69.8,69.784,69.784,281252.0
2021-04-27 11:40:00,87.29,87.3,87.28,87.29,329003.0,69.784,69.792,69.776,69.784,329003.0
2021-04-27 11:50:00,87.28,87.32,87.28,87.31,244744.0,69.776,69.808,69.776,69.8,244744.0
2021-04-27 12:00:00,87.31,87.33,87.31,87.31,154973.0,69.8,69.816,69.8,69.8,154973.0
2021-04-27 12:10:00,87.31,87.33,87.31,87.32,68049.0,69.8,69.816,69.8,69.808,68049.0
2021-04-27 12:20:00,87.32,87.33,87.31,87.32,152954.0,69.808,69.816,69.8,69.808,152954.0
2021-04-27 12:30:00,87.32,87.33,87.31,87.32,147130.0,69.808,69.816,69.8,69.808,147130.0
2021-04-27 12:40:00,87.33,87.33,87.29,87.3,182456.0,69.816,69.816,69.784,69.792,182456.0
2021-04-27 12:50:00,87.3,87.3,87.27,87.28,229018.0,69.792,69.792,69.768,69.776,229018.0
2021-04-27 13:00:00,87.28,87.3,87.27,87.29,207861.0,69.776,69.792,69.768,69.784,207861.0
2021-04-27 13:10:00,87.29,87.3,87.28,87.29,90129.0,69.784,69.792,69.776,69.784,90129.0
2021-04-27 13:20:00,87.29,87.31,87.29,87.3,210004.0,69.784,69.8,69.784,69.792,210004.0
2021-04-27 13:30:00,87.3,87.31,87.29,87.3,151628.0,69.792,69.8,69.784,69.792,151628.0
2021-04-27 13:40:00,87.3,87.31,87.27,87.29,112924.0,69.792,69.8,69.768,69.784,112924.0
2021-04-27 13:50:00,87.29,87.31,87.28,87.3,218630.0,69.784,69.8,69.776,69.792,218630.0
2021-04-27 14:00:00,87.29,87.3,87.26,87.28,241377.0,69.784,69.792,69.76,69.776,241377.0
2021-04-27 14:10:00,87.28,87.28,87.26,87.27,288608.0,69.776,69.776,69.76,69.768,288608.0
2021-04-27 14:20:00,87.27,87.29,87.27,87.29,206280.0,69.768,69.784,69.768,69.784,206280.0
2021-04-27 14:30:00,87.29,87.29,87.27,87.29,497739.0,69.784,69.784,69.768,69.784,497739.0
2021-04-27 14:40:00,87.29,87.29,87.27,87.27,200598.0,69.784,69.784,69.768,69.768,200598.0
2021-04-27 14:50:00,87.27,87.3,87.26,87.29,348067.0,69.768,69.792,69.76,69.784,348067.0
2021-04-27 15:00:00,87.29,87.29,87.27,87.28,291721.0,69.784,69.784,69.768,69.776,291721.0
2021-04-27 15:10:00,87.27,87.3,87.27,87.29,439235.0,69.768,69.792,69.768,69.784,439235.0
2021-04-27 15:20:00,87.3,87.3,87.28,87.28,204805.0,69.792,69.792,69.776,69.776,204805.0
2021-04-27 15:30:00,87.28,87.29,87.28,87.28,404923.0,69.776,69.784,69.776,69.776,404923.0
2021-04-27 15:40:00,87.29,87.3,87.27,87.28,736589.0,69.784,69.792,69.768,69.776,736589.0
2021-04-27 15:50:00,87.28,87.28,87.22,87.23,2002790.0,69.776,69.776,69.728,69.736,2002790.0
2021-04-28 09:30:00,87.24,87.26,87.18,87.19,680206.0,69.744,69.76,69.6961,69.7041,680206.0
2021-04-28 09:40:00,87.2,87.21,87.17,87.2,236657.0,69.7121,69.7201,69.6881,69.7121,236657.0
2021-04-28 09:50:00,87.21,87.21,87.18,87.2,822692.0,69.7201,69.7201,69.6961,69.7121,822692.0
2021-04-28 10:00:00,87.2,87.22,87.19,87.22,323951.0,69.7121,69.728,69.7041,69.728,323951.0
2021-04-28 10:10:00,87.22,87.22,87.21,87.22,151350.0,69.728,69.728,69.7201,69.728,151350.0
2021-04-28 10:20:00,87.22,87.22,87.19,87.2,131160.0,69.728,69.728,69.7041,69.7121,131160.0
2021-04-28 10:30:00,87.2,87.22,87.18,87.19,150827.0,69.7121,69.728,69.6961,69.7041,150827.0
2021-04-28 10:40:00,87.19,87.2,87.18,87.19,100035.0,69.7041,69.7121,69.6961,69.7041,100035.0
2021-04-28 10:50:00,87.19,87.21,87.19,87.21,151669.0,69.7041,69.7201,69.7041,69.7201,151669.0
2021-04-28 11:00:00,87.2,87.25,87.2,87.24,509125.0,69.7121,69.752,69.7121,69.744,509125.0
2021-04-28 11:10:00,87.24,87.26,87.24,87.25,226124.0,69.744,69.76,69.744,69.752,226124.0
2021-04-28 11:20:00,87.25,87.27,87.24,87.27,175352.0,69.752,69.768,69.744,69.768,175352.0
2021-04-28 11:30:00,87.27,87.28,87.26,87.28,378673.0,69.768,69.776,69.76,69.776,378673.0
2021-04-28 11:40:00,87.28,87.29,87.26,87.27,164206.0,69.776,69.784,69.76,69.768,164206.0
2021-04-28 11:50:00,87.27,87.28,87.25,87.27,259260.0,69.768,69.776,69.752,69.768,259260.0
2021-04-28 12:00:00,87.28,87.29,87.27,87.29,115840.0,69.776,69.784,69.768,69.784,115840.0
2021-04-28 12:10:00,87.29,87.3,87.28,87.29,74888.0,69.784,69.792,69.776,69.784,74888.0
2021-04-28 12:20:00,87.3,87.3,87.29,87.3,76682.0,69.792,69.792,69.784,69.792,76682.0
2021-04-28 12:30:00,87.3,87.31,87.29,87.31,109768.0,69.792,69.8,69.784,69.8,109768.0
2021-04-28 12:40:00,87.31,87.35,87.3,87.34,163140.0,69.8,69.832,69.792,69.824,163140.0
2021-04-28 12:50:00,87.34,87.36,87.33,87.36,89847.0,69.824,69.84,69.816,69.84,89847.0
2021-04-28 13:00:00,87.36,87.37,87.35,87.36,250298.0,69.84,69.848,69.832,69.84,250298.0
2021-04-28 13:10:00,87.36,87.37,87.34,87.36,311379.0,69.84,69.848,69.824,69.84,311379.0
2021-04-28 13:20:00,87.35,87.36,87.34,87.34,233485.0,69.832,69.84,69.824,69.824,233485.0
2021-04-28 13:30:00,87.34,87.35,87.32,87.34,191812.0,69.824,69.832,69.808,69.824,191812.0
2021-04-28 13:40:00,87.34,87.34,87.32,87.33,52929.0,69.824,69.824,69.808,69.816,52929.0
2021-04-28 13:50:00,87.33,87.36,87.31,87.34,489648.0,69.816,69.84,69.8,69.824,489648.0
2021-04-28 14:00:00,87.35,87.38,87.31,87.35,420667.0,69.832,69.856,69.8,69.832,420667.0
2021-04-28 14:10:00,87.35,87.37,87.34,87.35,488107.0,69.832,69.848,69.824,69.832,488107.0
2021-04-28 14:20:00,87.35,87.37,87.35,87.36,152588.0,69.832,69.848,69.832,69.84,152588.0
2021-04-28 14:30:00,87.36,87.45,87.33,87.42,707561.0,69.84,69.9119,69.816,69.8879,707561.0
2021-04-28 14:40:00,87.43,87.44,87.4,87.41,736146.0,69.8959,69.9039,69.872,69.8799,736146.0
2021-04-28 14:50:00,87.41,87.41,87.38,87.4,275468.0,69.8799,69.8799,69.856,69.872,275468.0
2021-04-28 15:00:00,87.4,87.41,87.37,87.4,171806.0,69.872,69.8799,69.848,69.872,171806.0
2021-04-28 15:10:00,87.4,87.4,87.36,87.37,236877.0,69.872,69.872,69.84,69.848,236877.0
2021-04-28 15:20:00,87.37,87.39,87.36,87.39,134530.0,69.848,69.864,69.84,69.864,134530.0
2021-04-28 15:30:00,87.39,87.4,87.37,87.39,276067.0,69.864,69.872,69.848,69.864,276067.0
2021-04-28 15:40:00,87.39,87.4,87.38,87.4,245936.0,69.864,69.872,69.856,69.872,245936.0
2021-04-28 15:50:00,87.39,87.4,87.36,87.39,1199104.0,69.864,69.872,69.84,69.864,1199104.0
2021-04-29 09:30:00,87.52,87.55,87.42,87.44,934338.0,69.9679,69.9919,69.8879,69.9039,934338.0
2021-04-29 09:40:00,87.45,87.48,87.44,87.45,204086.0,69.9119,69.9359,69.9039,69.9119,204086.0
2021-04-29 09:50:00,87.45,87.45,87.38,87.41,271027.0,69.9119,69.9119,69.856,69.8799,271027.0
2021-04-29 10:00:00,87.41,87.42,87.39,87.42,166975.0,69.8799,69.8879,69.864,69.8879,166975.0
2021-04-29 10:10:00,87.41,87.43,87.4,87.41,181774.0,69.8799,69.8959,69.872,69.8799,181774.0
2021-04-29 10:20:00,87.41,87.41,87.38,87.4,375379.0,69.8799,69.8799,69.856,69.872,375379.0
2021-04-29 10:30:00,87.4,87.43,87.36,87.37,911294.0,69.872,69.8959,69.84,69.848,911294.0
2021-04-29 10:40:00,87.37,87.4,87.37,87.37,96231.0,69.848,69.872,69.848,69.848,96231.0
2021-04-29 10:50:00,87.37,87.43,87.37,87.43,222083.0,69.848,69.8959,69.848,69.8959,222083.0
2021-04-29 11:00:00,87.42,87.48,87.42,87.48,193165.0,69.8879,69.9359,69.8879,69.9359,193165.0
2021-04-29 11:10:00,87.48,87.48,87.45,87.45,106392.0,69.9359,69.9359,69.9119,69.9119,106392.0
2021-04-29 11:20:00,87.45,87.47,87.45,87.47,87206.0,69.9119,69.9279,69.9119,69.9279,87206.0
2021-04-29 11:30:00,87.47,87.47,87.44,87.44,42917.0,69.9279,69.9279,69.9039,69.9039,42917.0
2021-04-29 11:40:00,87.45,87.45,87.42,87.42,564026.0,69.9119,69.9119,69.8879,69.8879,564026.0
2021-04-29 11:50:00,87.42,87.43,87.4,87.41,137799.0,69.8879,69.8959,69.872,69.8799,137799.0
2021-04-29 12:00:00,87.41,87.41,87.35,87.36,475295.0,69.8799,69.8799,69.832,69.84,475295.0
2021-04-29 12:10:00,87.36,87.38,87.35,87.37,298683.0,69.84,69.856,69.832,69.848,298683.0
2021-04-29 12:20:00,87.38,87.38,87.35,87.37,245967.0,69.856,69.856,69.832,69.848,245967.0
2021-04-29 12:30:00,87.38,87.39,87.36,87.39,271604.0,69.856,69.864,69.84,69.864,271604.0
2021-04-29 12:40:00,87.39,87.4,87.38,87.4,178693.0,69.864,69.872,69.856,69.872,178693.0
2021-04-29 12:50:00,87.39,87.4,87.39,87.4,25901.0,69.864,69.872,69.864,69.872,25901.0
2021-04-29 13:00:00,87.4,87.41,87.38,87.41,87533.0,69.872,69.8799,69.856,69.8799,87533.0
2021-04-29 13:10:00,87.41,87.43,87.4,87.41,208785.0,69.8799,69.8959,69.872,69.8799,208785.0
2021-04-29 13:20:00,87.41,87.43,87.4,87.42,239159.0,69.8799,69.8959,69.872,69.8879,239159.0
2021-04-29 13:30:00,87.43,87.43,87.4,87.41,239213.0,69.8959,69.8959,69.872,69.8799,239213.0
2021-04-29 13:40:00,87.41,87.42,87.39,87.41,122775.0,69.8799,69.8879,69.864,69.8799,122775.0
2021-04-29 13:50:00,87.41,87.42,87.38,87.39,188635.0,69.8799,69.8879,69.856,69.864,188635.0
2021-04-29 14:00:00,87.4,87.41,87.39,87.41,59355.0,69.872,69.8799,69.864,69.8799,59355.0
2021-04-29 14:10:00,87.41,87.43,87.4,87.43,55750.0,69.8799,69.8959,69.872,69.8959,55750.0
2021-04-29 14:20:00,87.43,87.44,87.42,87.44,67079.0,69.8959,69.9039,69.8879,69.9039,67079.0
2021-04-29 14:30:00,87.44,87.46,87.43,87.45,92685.0,69.9039,69.9199,69.8959,69.9119,92685.0
2021-04-29 14:40:00,87.45,87.48,87.45,87.47,264812.0,69.9119,69.9359,69.9119,69.9279,264812.0
2021-04-29 14:50:00,87.46,87.47,87.43,87.45,383757.0,69.9199,69.9279,69.8959,69.9119,383757.0
2021-04-29 15:00:00,87.45,87.46,87.43,87.44,237786.0,69.9119,69.9199,69.8959,69.9039,237786.0
2021-04-29 15:10:00,87.44,87.45,87.43,87.44,275442.0,69.9039,69.9119,69.8959,69.9039,275442.0
2021-04-29 15:20:00,87.44,87.45,87.42,87.42,141170.0,69.9039,69.9119,69.8879,69.8879,141170.0
2021-04-29 15:30:00,87.42,87.45,87.42,87.44,358689.0,69.8879,69.9119,69.8879,69.9039,358689.0
2021-04-29 15:40:00,87.43,87.46,87.43,87.45,511220.0,69.8959,69.9199,69.8959,69.9119,511220.0
2021-04-29 15:50:00,87.45,87.47,87.41,87.46,1368802.0,69.9119,69.9279,69.8799,69.9199,1368802.0
2021-04-30 09:30:00,87.37,87.43,87.34,87.39,1172588.0,69.848,69.8959,69.824,69.864,1172588.0
2021-04-30 09:40:00,87.39,87.41,87.37,87.41,222212.0,69.864,69.8799,69.848,69.8799,222212.0
2021-04-30 09:50:00,87.41,87.47,87.39,87.47,661663.0,69.8799,69.9279,69.864,69.9279,661663.0
2021-04-30 10:00:00,87.47,87.47,87.43,87.47,1713275.0,69.9279,69.9279,69.8959,69.9279,1713275.0
2021-04-30 10:10:00,87.46,87.47,87.43,87.45,251454.0,69.9199,69.9279,69.8959,69.9119,251454.0
2021-04-30 10:20:00,87.45,87.49,87.45,87.49,163062.0,69.9119,69.9439,69.9119,69.9439,163062.0
2021-04-30 10:30:00,87.49,87.49,87.44,87.44,301165.0,69.9439,69.9439,69.9039,69.9039,301165.0
2021-04-30 10:40:00,87.44,87.48,87.43,87.46,291403.0,69.9039,69.9359,69.8959,69.9199,291403.0
2021-04-30 10:50:00,87.46,87.46,87.41,87.41,939311.0,69.9199,69.9199,69.8799,69.8799,939311.0
2021-04-30 11:00:00,87.41,87.42,87.4,87.41,317801.0,69.8799,69.8879,69.872,69.8799,317801.0
2021-04-30 11:10:00,87.41,87.43,87.4,87.41,382926.0,69.8799,69.8959,69.872,69.8799,382926.0
2021-04-30 11:20:00,87.41,87.43,87.38,87.41,1365291.0,69.8799,69.8959,69.856,69.8799,1365291.0
2021-04-30 11:30:00,87.41,87.43,87.39,87.42,137576.0,69.8799,69.8959,69.864,69.8879,137576.0
2021-04-30 11:40:00,87.42,87.45,87.42,87.45,187391.0,69.8879,69.9119,69.8879,69.9119,187391.0
2021-04-30 11:50:00,87.44,87.46,87.43,87.45,144531.0,69.9039,69.9199,69.8959,69.9119,144531.0
2021-04-30 12:00:00,87.45,87.47,87.45,87.47,224307.0,69.9119,69.9279,69.9119,69.9279,224307.0
2021-04-30 12:10:00,87.46,87.47,87.45,87.46,272341.0,69.9199,69.9279,69.9119,69.9199,272341.0
2021-04-30 12:20:00,87.46,87.47,87.45,87.46,267021.0,69.9199,69.9279,69.9119,69.9199,267021.0
2021-04-30 12:30:00,87.46,87.47,87.44,87.45,361746.0,69.9199,69.9279,69.9039,69.9119,361746.0
2021-04-30 12:40:00,87.45,87.46,87.44,87.45,182302.0,69.9119,69.9199,69.9039,69.9119,182302.0
2021-04-30 12:50:00,87.45,87.47,87.45,87.47,271991.0,69.9119,69.9279,69.9119,69.9279,271991.0
2021-04-30 13:00:00,87.47,87.47,87.45,87.47,291027.0,69.9279,69.9279,69.9119,69.9279,291027.0
2021-04-30 13:10:00,87.47,87.47,87.46,87.47,231633.0,69.9279,69.9279,69.9199,69.9279,231633.0
2021-04-30 13:20:00,87.47,87.48,87.46,87.47,194281.0,69.9279,69.9359,69.9199,69.9279,194281.0
2021-04-30 13:30:00,87.48,87.48,87.46,87.47,203292.0,69.9359,69.9359,69.9199,69.9279,203292.0
2021-04-30 13:40:00,87.47,87.47,87.44,87.45,196027.0,69.9279,69.9279,69.9039,69.9119,196027.0
2021-04-30 13:50:00,87.45,87.45,87.43,87.44,876052.0,69.9119,69.9119,69.8959,69.9039,876052.0
2021-04-30 14:00:00,87.44,87.44,87.43,87.44,203271.0,69.9039,69.9039,69.8959,69.9039,203271.0
2021-04-30 14:10:00,87.44,87.45,87.43,87.44,395245.0,69.9039,69.9119,69.8959,69.9039,395245.0
2021-04-30 14:20:00,87.44,87.44,87.42,87.44,334734.0,69.9039,69.9039,69.8879,69.9039,334734.0
2021-04-30 14:30:00,87.44,87.45,87.43,87.44,400046.0,69.9039,69.9119,69.8959,69.9039,400046.0
2021-04-30 14:40:00,87.44,87.45,87.43,87.44,355131.0,69.9039,69.9119,69.8959,69.9039,355131.0
2021-04-30 14:50:00,87.45,87.46,87.44,87.45,241960.0,69.9119,69.9199,69.9039,69.9119,241960.0
2021-04-30 15:00:00,87.45,87.48,87.44,87.45,544728.0,69.9119,69.9359,69.9039,69.9119,544728.0
2021-04-30 15:10:00,87.44,87.45,87.43,87.43,251876.0,69.9039,69.9119,69.8959,69.8959,251876.0
2021-04-30 15:20:00,87.44,87.46,87.43,87.46,413996.0,69.9039,69.9199,69.8959,69.9199,413996.0
2021-04-30 15:30:00,87.46,87.48,87.45,87.45,1055521.0,69.9199,69.9359,69.9119,69.9119,1055521.0
2021-04-30 15:40:00,87.45,87.46,87.41,87.45,1408982.0,69.9119,69.9199,69.8799,69.9119,1408982.0
2021-04-30 15:50:00,87.45,87.47,87.44,87.44,3320880.0,69.9119,69.9279,69.9039,69.9039,3320880.0
2021-05-03 09:30:00,87.23,87.24,87.17,87.19,930641.0,69.9712,69.9792,69.923,69.9391,930641.0
2021-05-03 09:40:00,87.19,87.23,87.18,87.22,363826.0,69.9391,69.9712,69.9311,69.9631,363826.0
2021-05-03 09:50:00,87.22,87.27,87.21,87.25,1279256.0,69.9631,70.0033,69.9551,69.9872,1279256.0
2021-05-03 10:00:00,87.25,87.31,87.24,87.29,446284.0,69.9872,70.0353,69.9792,70.0193,446284.0
2021-05-03 10:10:00,87.3,87.31,87.29,87.3,351340.0,70.0273,70.0353,70.0193,70.0273,351340.0
2021-05-03 10:20:00,87.3,87.31,87.26,87.27,213902.0,70.0273,70.0353,69.9952,70.0033,213902.0
2021-05-03 10:30:00,87.27,87.3,87.26,87.27,83554.0,70.0033,70.0273,69.9952,70.0033,83554.0
2021-05-03 10:40:00,87.27,87.28,87.26,87.27,34445.0,70.0033,70.0113,69.9952,70.0033,34445.0
2021-05-03 10:50:00,87.27,87.27,87.24,87.25,159856.0,70.0033,70.0033,69.9792,69.9872,159856.0
2021-05-03 11:00:00,87.25,87.28,87.23,87.28,415275.0,69.9872,70.0113,69.9712,70.0113,415275.0
2021-05-03 11:10:00,87.28,87.33,87.21,87.24,623273.0,70.0113,70.0514,69.9551,69.9792,623273.0
2021-05-03 11:20:00,87.23,87.24,87.2,87.2,198695.0,69.9712,69.9792,69.9471,69.9471,198695.0
2021-05-03 11:30:00,87.2,87.24,87.2,87.23,81134.0,69.9471,69.9792,69.9471,69.9712,81134.0
2021-05-03 11:40:00,87.23,87.24,87.22,87.22,56520.0,69.9712,69.9792,69.9631,69.9631,56520.0
2021-05-03 11:50:00,87.23,87.25,87.22,87.25,215413.0,69.9712,69.9872,69.9631,69.9872,215413.0
2021-05-03 12:00:00,87.25,87.25,87.23,87.23,94710.0,69.9872,69.9872,69.9712,69.9712,94710.0
2021-05-03 12:10:00,87.24,87.25,87.23,87.23,21493.0,69.9792,69.9872,69.9712,69.9712,21493.0
2021-05-03 12:20:00,87.23,87.25,87.22,87.23,51443.0,69.9712,69.9872,69.9631,69.9712,51443.0
2021-05-03 12:30:00,87.23,87.24,87.22,87.24,40840.0,69.9712,69.9792,69.9631,69.9792,40840.0
2021-05-03 12:40:00,87.24,87.24,87.22,87.23,86035.0,69.9792,69.9792,69.9631,69.9712,86035.0
2021-05-03 12:50:00,87.23,87.24,87.22,87.23,71292.0,69.9712,69.9792,69.9631,69.9712,71292.0
2021-05-03 13:00:00,87.24,87.24,87.22,87.23,72763.0,69.9792,69.9792,69.9631,69.9712,72763.0
2021-05-03 13:10:00,87.23,87.24,87.22,87.24,132896.0,69.9712,69.9792,69.9631,69.9792,132896.0
2021-05-03 13:20:00,87.23,87.24,87.22,87.22,211186.0,69.9712,69.9792,69.9631,69.9631,211186.0
2021-05-03 13:30:00,87.23,87.26,87.22,87.24,184175.0,69.9712,69.9952,69.9631,69.9792,184175.0
2021-05-03 13:40:00,87.25,87.27,87.24,87.25,158486.0,69.9872,70.0033,69.9792,69.9872,158486.0
2021-05-03 13:50:00,87.25,87.26,87.24,87.24,44726.0,69.9872,69.9952,69.9792,69.9792,44726.0
2021-05-03 14:00:00,87.25,87.26,87.24,87.25,112744.0,69.9872,69.9952,69.9792,69.9872,112744.0
2021-05-03 14:10:00,87.25,87.25,87.24,87.25,77008.0,69.9872,69.9872,69.9792,69.9872,77008.0
2021-05-03 14:20:00,87.25,87.27,87.24,87.26,189000.0,69.9872,70.0033,69.9792,69.9952,189000.0
2021-05-03 14:30:00,87.26,87.28,87.26,87.27,64561.0,69.9952,70.0113,69.9952,70.0033,64561.0
2021-05-03 14:40:00,87.27,87.29,87.26,87.28,91253.0,70.0033,70.0193,69.9952,70.0113,91253.0
2021-05-03 14:50:00,87.28,87.3,87.27,87.29,106801.0,70.0113,70.0273,70.0033,70.0193,106801.0
2021-05-03 15:00:00,87.29,87.29,87.27,87.29,152301.0,70.0193,70.0193,70.0033,70.0193,152301.0
2021-05-03 15:10:00,87.28,87.29,87.25,87.26,390104.0,70.0113,70.0193,69.9872,69.9952,390104.0
2021-05-03 15:20:00,87.26,87.27,87.25,87.25,131482.0,69.9952,70.0033,69.9872,69.9872,131482.0
2021-05-03 15:30:00,87.25,87.26,87.24,87.25,372758.0,69.9872,69.9952,69.9792,69.9872,372758.0
2021-05-03 15:40:00,87.26,87.26,87.22,87.23,498459.0,69.9952,69.9952,69.9631,69.9712,498459.0
2021-05-03 15:50:00,87.23,87.23,87.18,87.19,1477664.0,69.9712,69.9712,69.9311,69.9391,1477664.0
2021-05-04 09:30:00,87.11,87.14,87.07,87.1,450194.0,69.8749,69.899,69.8428,69.8669,450194.0
2021-05-04 09:40:00,87.09,87.1,86.99,87.01,786439.0,69.8589,69.8669,69.7787,69.7947,786439.0
2021-05-04 09:50:00,87.01,87.02,86.97,86.99,1806625.0,69.7947,69.8027,69.7626,69.7787,1806625.0
2021-05-04 10:00:00,87.0,87.06,86.99,87.05,1348281.0,69.7867,69.8348,69.7787,69.8268,1348281.0
2021-05-04 10:10:00,87.04,87.06,87.02,87.06,540776.0,69.8188,69.8348,69.8027,69.8348,540776.0
2021-05-04 10:20:00,87.05,87.09,87.03,87.08,555794.0,69.8268,69.8589,69.8107,69.8508,555794.0
2021-05-04 10:30:00,87.07,87.08,87.02,87.08,842958.0,69.8428,69.8508,69.8027,69.8508,842958.0
2021-05-04 10:40:00,87.08,87.08,87.03,87.05,826564.0,69.8508,69.8508,69.8107,69.8268,826564.0
2021-05-04 10:50:00,87.05,87.07,87.04,87.05,377058.0,69.8268,69.8428,69.8188,69.8268,377058.0
2021-05-04 11:00:00,87.05,87.07,87.02,87.04,476877.0,69.8268,69.8428,69.8027,69.8188,476877.0
2021-05-04 11:10:00,87.04,87.04,86.97,87.01,663134.0,69.8188,69.8188,69.7626,69.7947,663134.0
2021-05-04 11:20:00,87.01,87.02,86.99,87.02,436644.0,69.7947,69.8027,69.7787,69.8027,436644.0
2021-05-04 11:30:00,87.02,87.05,87.01,87.04,384283.0,69.8027,69.8268,69.7947,69.8188,384283.0
2021-05-04 11:40:00,87.04,87.04,87.01,87.03,282417.0,69.8188,69.8188,69.7947,69.8107,282417.0
2021-05-04 11:50:00,87.03,87.03,87.0,87.02,296236.0,69.8107,69.8107,69.7867,69.8027,296236.0
2021-05-04 12:00:00,87.02,87.05,87.02,87.05,80623.0,69.8027,69.8268,69.8027,69.8268,80623.0
2021-05-04 12:10:00,87.05,87.08,87.04,87.07,209317.0,69.8268,69.8508,69.8188,69.8428,209317.0
2021-05-04 12:20:00,87.07,87.09,87.06,87.09,198333.0,69.8428,69.8589,69.8348,69.8589,198333.0
2021-05-04 12:30:00,87.09,87.09,87.05,87.05,417450.0,69.8589,69.8589,69.8268,69.8268,417450.0
2021-05-04 12:40:00,87.05,87.06,87.04,87.05,370108.0,69.8268,69.8348,69.8188,69.8268,370108.0
2021-05-04 12:50:00,87.05,87.08,87.05,87.08,209752.0,69.8268,69.8508,69.8268,69.8508,209752.0
2021-05-04 13:00:00,87.08,87.09,87.06,87.08,405704.0,69.8508,69.8589,69.8348,69.8508,405704.0
2021-05-04 13:10:00,87.08,87.1,87.07,87.1,189892.0,69.8508,69.8669,69.8428,69.8669,189892.0
2021-05-04 13:20:00,87.1,87.12,87.1,87.1,171105.0,69.8669,69.8829,69.8669,69.8669,171105.0
2021-05-04 13:30:00,87.11,87.11,87.09,87.11,213179.0,69.8749,69.8749,69.8589,69.8749,213179.0
2021-05-04 13:40:00,87.11,87.11,87.09,87.11,208423.0,69.8749,69.8749,69.8589,69.8749,208423.0
2021-05-04 13:50:00,87.1,87.11,87.08,87.09,116953.0,69.8669,69.8749,69.8508,69.8589,116953.0
2021-05-04 14:00:00,87.08,87.11,87.07,87.1,377790.0,69.8508,69.8749,69.8428,69.8669,377790.0
2021-05-04 14:10:00,87.1,87.12,87.1,87.12,155203.0,69.8669,69.8829,69.8669,69.8829,155203.0
2021-05-04 14:20:00,87.11,87.12,87.1,87.11,244173.0,69.8749,69.8829,69.8669,69.8749,244173.0
2021-05-04 14:30:00,87.11,87.13,87.1,87.13,62006.0,69.8749,69.891,69.8669,69.891,62006.0
2021-05-04 14:40:00,87.12,87.14,87.11,87.13,123748.0,69.8829,69.899,69.8749,69.891,123748.0
2021-05-04 14:50:00,87.13,87.14,87.13,87.13,205912.0,69.891,69.899,69.891,69.891,205912.0
2021-05-04 15:00:00,87.13,87.14,87.12,87.12,510050.0,69.891,69.899,69.8829,69.8829,510050.0
2021-05-04 15:10:00,87.13,87.14,87.11,87.12,438542.0,69.891,69.899,69.8749,69.8829,438542.0
2021-05-04 15:20:00,87.12,87.13,87.09,87.11,230355.0,69.8829,69.891,69.8589,69.8749,230355.0
2021-05-04 15:30:00,87.11,87.14,87.11,87.14,179343.0,69.8749,69.899,69.8749,69.899,179343.0
2021-05-04 15:40:00,87.13,87.14,87.11,87.12,814099.0,69.891,69.899,69.8749,69.8829,814099.0
2021-05-04 15:50:00,87.13,87.15,87.12,87.14,1593566.0,69.891,69.907,69.8829,69.899,1593566.0
2021-05-05 09:30:00,87.19,87.2,87.15,87.17,572195.0,69.9391,69.9471,69.907,69.923,572195.0
2021-05-05 09:40:00,87.17,87.21,87.17,87.18,805194.0,69.923,69.9551,69.923,69.9311,805194.0
2021-05-05 09:50:00,87.18,87.2,87.16,87.17,343550.0,69.9311,69.9471,69.915,69.923,343550.0
2021-05-05 10:00:00,87.17,87.18,87.08,87.11,495501.0,69.923,69.9311,69.8508,69.8749,495501.0
2021-05-05 10:10:00,87.11,87.12,87.09,87.11,384258.0,69.8749,69.8829,69.8589,69.8749,384258.0
2021-05-05 10:20:00,87.11,87.14,87.08,87.13,232111.0,69.8749,69.899,69.8508,69.891,232111.0
2021-05-05 10:30:00,87.12,87.17,87.12,87.15,235564.0,69.8829,69.923,69.8829,69.907,235564.0
2021-05-05 10:40:00,87.15,87.17,87.15,87.16,127654.0,69.907,69.923,69.907,69.915,127654.0
2021-05-05 10:50:00,87.16,87.17,87.15,87.17,97295.0,69.915,69.923,69.907,69.923,97295.0
2021-05-05 11:00:00,87.16,87.19,87.15,87.17,234900.0,69.915,69.9391,69.907,69.923,234900.0
2021-05-05 11:10:00,87.17,87.19,87.16,87.19,230786.0,69.923,69.9391,69.915,69.9391,230786.0
2021-05-05 11:20:00,87.18,87.19,87.17,87.18,57243.0,69.9311,69.9391,69.923,69.9311,57243.0
2021-05-05 11:30:00,87.18,87.19,87.17,87.17,119322.0,69.9311,69.9391,69.923,69.923,119322.0
2021-05-05 11:40:00,87.18,87.19,87.17,87.19,62418.0,69.9311,69.9391,69.923,69.9391,62418.0
2021-05-05 11:50:00,87.18,87.21,87.18,87.2,149046.0,69.9311,69.9551,69.9311,69.9471,149046.0
2021-05-05 12:00:00,87.2,87.23,87.19,87.22,140029.0,69.9471,69.9712,69.9391,69.9631,140029.0
2021-05-05 12:10:00,87.22,87.23,87.21,87.22,219556.0,69.9631,69.9712,69.9551,69.9631,219556.0
2021-05-05 12:20:00,87.23,87.23,87.19,87.2,187623.0,69.9712,69.9712,69.9391,69.9471,187623.0
2021-05-05 12:30:00,87.2,87.2,87.18,87.18,128405.0,69.9471,69.9471,69.9311,69.9311,128405.0
2021-05-05 12:40:00,87.19,87.19,87.17,87.17,105906.0,69.9391,69.9391,69.923,69.923,105906.0
2021-05-05 12:50:00,87.17,87.18,87.17,87.17,1653232.0,69.923,69.9311,69.923,69.923,1653232.0
2021-05-05 13:00:00,87.18,87.2,87.17,87.18,379587.0,69.9311,69.9471,69.923,69.9311,379587.0
2021-05-05 13:10:00,87.18,87.2,87.17,87.2,403129.0,69.9311,69.9471,69.923,69.9471,403129.0
2021-05-05 13:20:00,87.19,87.23,87.18,87.23,296513.0,69.9391,69.9712,69.9311,69.9712,296513.0
2021-05-05 13:30:00,87.23,87.25,87.22,87.24,154668.0,69.9712,69.9872,69.9631,69.9792,154668.0
2021-05-05 13:40:00,87.24,87.26,87.24,87.26,113561.0,69.9792,69.9952,69.9792,69.9952,113561.0
2021-05-05 13:50:00,87.25,87.27,87.23,87.25,185354.0,69.9872,70.0033,69.9712,69.9872,185354.0
2021-05-05 14:00:00,87.24,87.25,87.21,87.22,247395.0,69.9792,69.9872,69.9551,69.9631,247395.0
2021-05-05 14:10:00,87.23,87.28,87.22,87.28,749954.0,69.9712,70.0113,69.9631,70.0113,749954.0
2021-05-05 14:20:00,87.27,87.29,87.26,87.27,399220.0,70.0033,70.0193,69.9952,70.0033,399220.0
2021-05-05 14:30:00,87.28,87.31,87.27,87.3,410533.0,70.0113,70.0353,70.0033,70.0273,410533.0
2021-05-05 14:40:00,87.3,87.3,87.28,87.29,259189.0,70.0273,70.0273,70.0113,70.0193,259189.0
2021-05-05 14:50:00,87.29,87.29,87.27,87.28,319511.0,70.0193,70.0193,70.0033,70.0113,319511.0
2021-05-05 15:00:00,87.27,87.29,87.24,87.25,637066.0,70.0033,70.0193,69.9792,69.9872,637066.0
2021-05-05 15:10:00,87.25,87.25,87.22,87.24,210663.0,69.9872,69.9872,69.9631,69.9792,210663.0
2021-05-05 15:20:00,87.24,87.24,87.19,87.22,274150.0,69.9792,69.9792,69.9391,69.9631,274150.0
2021-05-05 15:30:00,87.22,87.24,87.21,87.23,337669.0,69.9631,69.9792,69.9551,69.9712,337669.0
2021-05-05 15:40:00,87.23,87.31,87.22,87.28,1278585.0,69.9712,70.0353,69.9631,70.0113,1278585.0
2021-05-05 15:50:00,87.29,87.32,87.27,87.3,2056566.0,70.0193,70.0434,70.0033,70.0273,2056566.0
2021-05-06 09:30:00,87.29,87.34,87.26,87.33,927547.0,70.0193,70.0594,69.9952,70.0514,927547.0
2021-05-06 09:40:00,87.33,87.33,87.26,87.26,787913.0,70.0514,70.0514,69.9952,69.9952,787913.0
2021-05-06 09:50:00,87.26,87.28,87.22,87.22,658423.0,69.9952,70.0113,69.9631,69.9631,658423.0
2021-05-06 10:00:00,87.22,87.23,87.17,87.18,1867364.0,69.9631,69.9712,69.923,69.9311,1867364.0
2021-05-06 10:10:00,87.18,87.21,87.17,87.19,418168.0,69.9311,69.9551,69.923,69.9391,418168.0
2021-05-06 10:20:00,87.18,87.22,87.16,87.19,1185516.0,69.9311,69.9631,69.915,69.9391,1185516.0
2021-05-06 10:30:00,87.19,87.23,87.18,87.2,582836.0,69.9391,69.9712,69.9311,69.9471,582836.0
2021-05-06 10:40:00,87.2,87.22,87.2,87.2,280522.0,69.9471,69.9631,69.9471,69.9471,280522.0
2021-05-06 10:50:00,87.2,87.24,87.2,87.23,368991.0,69.9471,69.9792,69.9471,69.9712,368991.0
2021-05-06 11:00:00,87.23,87.23,87.2,87.21,209642.0,69.9712,69.9712,69.9471,69.9551,209642.0
2021-05-06 11:10:00,87.2,87.22,87.19,87.2,387352.0,69.9471,69.9631,69.9391,69.9471,387352.0
2021-05-06 11:20:00,87.21,87.28,87.2,87.27,234241.0,69.9551,70.0113,69.9471,70.0033,234241.0
2021-05-06 11:30:00,87.28,87.29,87.25,87.28,147720.0,70.0113,70.0193,69.9872,70.0113,147720.0
2021-05-06 11:40:00,87.28,87.31,87.26,87.27,306130.0,70.0113,70.0353,69.9952,70.0033,306130.0
2021-05-06 11:50:00,87.27,87.29,87.24,87.26,96755.0,70.0033,70.0193,69.9792,69.9952,96755.0
2021-05-06 12:00:00,87.26,87.26,87.24,87.25,20786.0,69.9952,69.9952,69.9792,69.9872,20786.0
2021-05-06 12:10:00,87.24,87.25,87.23,87.25,123647.0,69.9792,69.9872,69.9712,69.9872,123647.0
2021-05-06 12:20:00,87.25,87.28,87.24,87.28,184392.0,69.9872,70.0113,69.9792,70.0113,184392.0
2021-05-06 12:30:00,87.28,87.28,87.23,87.23,201527.0,70.0113,70.0113,69.9712,69.9712,201527.0
2021-05-06 12:40:00,87.23,87.26,87.23,87.25,192404.0,69.9712,69.9952,69.9712,69.9872,192404.0
2021-05-06 12:50:00,87.24,87.26,87.23,87.24,102213.0,69.9792,69.9952,69.9712,69.9792,102213.0
2021-05-06 13:00:00,87.24,87.26,87.23,87.24,540604.0,69.9792,69.9952,69.9712,69.9792,540604.0
2021-05-06 13:10:00,87.24,87.24,87.22,87.23,122336.0,69.9792,69.9792,69.9631,69.9712,122336.0
2021-05-06 13:20:00,87.23,87.23,87.21,87.23,183557.0,69.9712,69.9712,69.9551,69.9712,183557.0
2021-05-06 13:30:00,87.22,87.23,87.21,87.22,82710.0,69.9631,69.9712,69.9551,69.9631,82710.0
2021-05-06 13:40:00,87.22,87.22,87.2,87.22,116733.0,69.9631,69.9631,69.9471,69.9631,116733.0
2021-05-06 13:50:00,87.22,87.23,87.21,87.22,265565.0,69.9631,69.9712,69.9551,69.9631,265565.0
2021-05-06 14:00:00,87.22,87.22,87.2,87.22,108792.0,69.9631,69.9631,69.9471,69.9631,108792.0
2021-05-06 14:10:00,87.22,87.23,87.19,87.22,496400.0,69.9631,69.9712,69.9391,69.9631,496400.0
2021-05-06 14:20:00,87.22,87.23,87.17,87.18,220748.0,69.9631,69.9712,69.923,69.9311,220748.0
2021-05-06 14:30:00,87.18,87.19,87.17,87.18,789613.0,69.9311,69.9391,69.923,69.9311,789613.0
2021-05-06 14:40:00,87.18,87.19,87.16,87.18,672633.0,69.9311,69.9391,69.915,69.9311,672633.0
2021-05-06 14:50:00,87.18,87.22,87.17,87.2,420399.0,69.9311,69.9631,69.923,69.9471,420399.0
2021-05-06 15:00:00,87.2,87.21,87.17,87.19,502309.0,69.9471,69.9551,69.923,69.9391,502309.0
2021-05-06 15:10:00,87.19,87.21,87.18,87.18,332944.0,69.9391,69.9551,69.9311,69.9311,332944.0
2021-05-06 15:20:00,87.18,87.2,87.15,87.19,488365.0,69.9311,69.9471,69.907,69.9391,488365.0
2021-05-06 15:30:00,87.19,87.21,87.18,87.2,304735.0,69.9391,69.9551,69.9311,69.9471,304735.0
2021-05-06 15:40:00,87.21,87.21,87.19,87.2,678550.0,69.9551,69.9551,69.9391,69.9471,678550.0
2021-05-06 15:50:00,87.2,87.25,87.2,87.25,1291764.0,69.9471,69.9872,69.9471,69.9872,1291764.0
2021-05-07 09:30:00,87.35,87.35,87.23,87.3,661899.0,70.0674,70.0674,69.9712,70.0273,661899.0
2021-05-07 09:40:00,87.3,87.33,87.24,87.32,1027374.0,70.0273,70.0514,69.9792,70.0434,1027374.0
2021-05-07 09:50:00,87.33,87.34,87.3,87.32,388185.0,70.0514,70.0594,70.0273,70.0434,388185.0
2021-05-07 10:00:00,87.33,87.38,87.32,87.38,341887.0,70.0514,70.0915,70.0434,70.0915,341887.0
2021-05-07 10:10:00,87.38,87.4,87.37,87.4,165351.0,70.0915,70.1075,70.0835,70.1075,165351.0
2021-05-07 10:20:00,87.4,87.41,87.36,87.37,243567.0,70.1075,70.1156,70.0755,70.0835,243567.0
2021-05-07 10:30:00,87.37,87.39,87.35,87.35,185172.0,70.0835,70.0995,70.0674,70.0674,185172.0
2021-05-07 10:40:00,87.35,87.37,87.34,87.36,957820.0,70.0674,70.0835,70.0594,70.0755,957820.0
2021-05-07 10:50:00,87.37,87.38,87.35,87.38,196184.0,70.0835,70.0915,70.0674,70.0915,196184.0
2021-05-07 11:00:00,87.38,87.4,87.36,87.37,248228.0,70.0915,70.1075,70.0755,70.0835,248228.0
2021-05-07 11:10:00,87.37,87.4,87.36,87.37,487253.0,70.0835,70.1075,70.0755,70.0835,487253.0
2021-05-07 11:20:00,87.37,87.38,87.32,87.32,867412.0,70.0835,70.0915,70.0434,70.0434,867412.0
2021-05-07 11:30:00,87.32,87.34,87.29,87.31,484028.0,70.0434,70.0594,70.0193,70.0353,484028.0
2021-05-07 11:40:00,87.3,87.33,87.3,87.31,291804.0,70.0273,70.0514,70.0273,70.0353,291804.0
2021-05-07 11:50:00,87.32,87.32,87.31,87.31,43732.0,70.0434,70.0434,70.0353,70.0353,43732.0
2021-05-07 12:00:00,87.32,87.34,87.31,87.34,258673.0,70.0434,70.0594,70.0353,70.0594,258673.0
2021-05-07 12:10:00,87.34,87.34,87.32,87.33,302518.0,70.0594,70.0594,70.0434,70.0514,302518.0
2021-05-07 12:20:00,87.33,87.33,87.31,87.31,89565.0,70.0514,70.0514,70.0353,70.0353,89565.0
2021-05-07 12:30:00,87.31,87.32,87.3,87.31,216594.0,70.0353,70.0434,70.0273,70.0353,216594.0
2021-05-07 12:40:00,87.31,87.33,87.3,87.33,160755.0,70.0353,70.0514,70.0273,70.0514,160755.0
2021-05-07 12:50:00,87.33,87.36,87.32,87.36,527361.0,70.0514,70.0755,70.0434,70.0755,527361.0
2021-05-07 13:00:00,87.36,87.36,87.33,87.34,115268.0,70.0755,70.0755,70.0514,70.0594,115268.0
2021-05-07 13:10:00,87.34,87.35,87.32,87.33,168612.0,70.0594,70.0674,70.0434,70.0514,168612.0
2021-05-07 13:20:00,87.33,87.34,87.32,87.33,124882.0,70.0514,70.0594,70.0434,70.0514,124882.0
2021-05-07 13:30:00,87.33,87.35,87.33,87.35,92866.0,70.0514,70.0674,70.0514,70.0674,92866.0
2021-05-07 13:40:00,87.34,87.37,87.34,87.37,145964.0,70.0594,70.0835,70.0594,70.0835,145964.0
2021-05-07 13:50:00,87.36,87.37,87.36,87.37,146949.0,70.0755,70.0835,70.0755,70.0835,146949.0
2021-05-07 14:00:00,87.37,87.38,87.35,87.37,311088.0,70.0835,70.0915,70.0674,70.0835,311088.0
2021-05-07 14:10:00,87.36,87.37,87.33,87.34,297439.0,70.0755,70.0835,70.0514,70.0594,297439.0
2021-05-07 14:20:00,87.34,87.34,87.32,87.34,265400.0,70.0594,70.0594,70.0434,70.0594,265400.0
2021-05-07 14:30:00,87.34,87.34,87.33,87.34,136350.0,70.0594,70.0594,70.0514,70.0594,136350.0
2021-05-07 14:40:00,87.33,87.34,87.33,87.34,67573.0,70.0514,70.0594,70.0514,70.0594,67573.0
2021-05-07 14:50:00,87.34,87.36,87.33,87.35,133437.0,70.0594,70.0755,70.0514,70.0674,133437.0
2021-05-07 15:00:00,87.36,87.37,87.35,87.37,153746.0,70.0755,70.0835,70.0674,70.0835,153746.0
2021-05-07 15:10:00,87.37,87.37,87.34,87.34,372567.0,70.0835,70.0835,70.0594,70.0594,372567.0
2021-05-07 15:20:00,87.34,87.35,87.32,87.32,438191.0,70.0594,70.0674,70.0434,70.0434,438191.0
2021-05-07 15:30:00,87.32,87.34,87.31,87.31,281345.0,70.0434,70.0594,70.0353,70.0353,281345.0
2021-05-07 15:40:00,87.31,87.32,87.3,87.32,571527.0,70.0353,70.0434,70.0273,70.0434,571527.0
2021-05-07 15:50:00,87.32,87.33,87.3,87.33,2688772.0,70.0434,70.0514,70.0273,70.0514,2688772.0
2021-05-10 09:30:00,87.36,87.38,87.27,87.3,534311.0,70.0755,70.0915,70.0033,70.0273,534311.0
2021-05-10 09:40:00,87.3,87.3,87.27,87.29,332987.0,70.0273,70.0273,70.0033,70.0193,332987.0
2021-05-10 09:50:00,87.29,87.3,87.27,87.3,216297.0,70.0193,70.0273,70.0033,70.0273,216297.0
2021-05-10 10:00:00,87.3,87.32,87.28,87.31,525036.0,70.0273,70.0434,70.0113,70.0353,525036.0
2021-05-10 10:10:00,87.31,87.32,87.3,87.31,254116.0,70.0353,70.0434,70.0273,70.0353,254116.0
2021-05-10 10:20:00,87.31,87.32,87.29,87.3,286343.0,70.0353,70.0434,70.0193,70.0273,286343.0
2021-05-10 10:30:00,87.3,87.32,87.29,87.31,258420.0,70.0273,70.0434,70.0193,70.0353,258420.0
2021-05-10 10:40:00,87.31,87.32,87.29,87.29,368857.0,70.0353,70.0434,70.0193,70.0193,368857.0
2021-05-10 10:50:00,87.29,87.3,87.27,87.3,163524.0,70.0193,70.0273,70.0033,70.0273,163524.0
2021-05-10 11:00:00,87.3,87.34,87.29,87.33,352401.0,70.0273,70.0594,70.0193,70.0514,352401.0
2021-05-10 11:10:00,87.34,87.35,87.31,87.34,202033.0,70.0594,70.0674,70.0353,70.0594,202033.0
2021-05-10 11:20:00,87.34,87.37,87.31,87.32,457499.0,70.0594,70.0835,70.0353,70.0434,457499.0
2021-05-10 11:30:00,87.33,87.35,87.33,87.34,91711.0,70.0514,70.0674,70.0514,70.0594,91711.0
2021-05-10 11:40:00,87.34,87.36,87.33,87.34,173391.0,70.0594,70.0755,70.0514,70.0594,173391.0
2021-05-10 11:50:00,87.34,87.36,87.33,87.35,131123.0,70.0594,70.0755,70.0514,70.0674,131123.0
2021-05-10 12:00:00,87.35,87.36,87.32,87.33,244126.0,70.0674,70.0755,70.0434,70.0514,244126.0
2021-05-10 12:10:00,87.33,87.34,87.32,87.34,141823.0,70.0514,70.0594,70.0434,70.0594,141823.0
2021-05-10 12:20:00,87.34,87.35,87.32,87.33,67970.0,70.0594,70.0674,70.0434,70.0514,67970.0
2021-05-10 12:30:00,87.33,87.33,87.32,87.33,28549.0,70.0514,70.0514,70.0434,70.0514,28549.0
2021-05-10 12:40:00,87.33,87.33,87.3,87.31,104565.0,70.0514,70.0514,70.0273,70.0353,104565.0
2021-05-10 12:50:00,87.31,87.32,87.3,87.31,52863.0,70.0353,70.0434,70.0273,70.0353,52863.0
2021-05-10 13:00:00,87.31,87.32,87.28,87.31,202724.0,70.0353,70.0434,70.0113,70.0353,202724.0
2021-05-10 13:10:00,87.31,87.32,87.29,87.3,65853.0,70.0353,70.0434,70.0193,70.0273,65853.0
2021-05-10 13:20:00,87.3,87.31,87.29,87.3,104491.0,70.0273,70.0353,70.0193,70.0273,104491.0
2021-05-10 13:30:00,87.31,87.31,87.28,87.29,232822.0,70.0353,70.0353,70.0113,70.0193,232822.0
2021-05-10 13:40:00,87.28,87.3,87.27,87.29,201957.0,70.0113,70.0273,70.0033,70.0193,201957.0
2021-05-10 13:50:00,87.29,87.31,87.29,87.3,121595.0,70.0193,70.0353,70.0193,70.0273,121595.0
2021-05-10 14:00:00,87.3,87.3,87.28,87.29,185927.0,70.0273,70.0273,70.0113,70.0193,185927.0
2021-05-10 14:10:00,87.29,87.29,87.26,87.27,412804.0,70.0193,70.0193,69.9952,70.0033,412804.0
2021-05-10 14:20:00,87.27,87.28,87.2,87.22,1132452.0,70.0033,70.0113,69.9471,69.9631,1132452.0
2021-05-10 14:30:00,87.22,87.24,87.19,87.21,415238.0,69.9631,69.9792,69.9391,69.9551,415238.0
2021-05-10 14:40:00,87.21,87.22,87.17,87.17,403189.0,69.9551,69.9631,69.923,69.923,403189.0
2021-05-10 14:50:00,87.18,87.19,87.16,87.18,437234.0,69.9311,69.9391,69.915,69.9311,437234.0
2021-05-10 15:00:00,87.18,87.22,87.17,87.22,502837.0,69.9311,69.9631,69.923,69.9631,502837.0
2021-05-10 15:10:00,87.21,87.23,87.19,87.22,355552.0,69.9551,69.9712,69.9391,69.9631,355552.0
2021-05-10 15:20:00,87.21,87.23,87.19,87.22,358121.0,69.9551,69.9712,69.9391,69.9631,358121.0
2021-05-10 15:30:00,87.23,87.23,87.2,87.22,214951.0,69.9712,69.9712,69.9471,69.9631,214951.0
2021-05-10 15:40:00,87.22,87.24,87.16,87.17,797231.0,69.9631,69.9792,69.915,69.923,797231.0
2021-05-10 15:50:00,87.17,87.19,87.13,87.14,2372235.0,69.923,69.9391,69.891,69.899,2372235.0
2021-05-11 09:30:00,86.9,86.97,86.81,86.88,2921897.0,69.7065,69.7626,69.6343,69.6904,2921897.0
2021-05-11 09:40:00,86.88,86.93,86.87,86.92,1092795.0,69.6904,69.7305,69.6824,69.7225,1092795.0
2021-05-11 09:50:00,86.92,87.0,86.9,87.0,1492086.0,69.7225,69.7867,69.7065,69.7867,1492086.0
2021-05-11 10:00:00,87.0,87.05,86.98,86.99,1006906.0,69.7867,69.8268,69.7706,69.7787,1006906.0
2021-05-11 10:10:00,87.0,87.01,86.95,86.98,601146.0,69.7867,69.7947,69.7466,69.7706,601146.0
2021-05-11 10:20:00,86.98,87.02,86.95,86.97,846201.0,69.7706,69.8027,69.7466,69.7626,846201.0
2021-05-11 10:30:00,86.97,86.98,86.84,86.87,860980.0,69.7626,69.7706,69.6583,69.6824,860980.0
2021-05-11 10:40:00,86.86,86.95,86.85,86.92,1254752.0,69.6744,69.7466,69.6664,69.7225,1254752.0
2021-05-11 10:50:00,86.91,86.95,86.91,86.95,535916.0,69.7145,69.7466,69.7145,69.7466,535916.0
2021-05-11 11:00:00,86.95,86.95,86.9,86.91,498832.0,69.7466,69.7466,69.7065,69.7145,498832.0
2021-05-11 11:10:00,86.91,86.99,86.9,86.99,715522.0,69.7145,69.7787,69.7065,69.7787,715522.0
2021-05-11 11:20:00,86.99,87.05,86.97,87.02,832695.0,69.7787,69.8268,69.7626,69.8027,832695.0
2021-05-11 11:30:00,87.03,87.06,86.99,87.04,590210.0,69.8107,69.8348,69.7787,69.8188,590210.0
2021-05-11 11:40:00,87.04,87.06,86.99,87.05,395363.0,69.8188,69.8348,69.7787,69.8268,395363.0
2021-05-11 11:50:00,87.04,87.09,87.03,87.07,297253.0,69.8188,69.8589,69.8107,69.8428,297253.0
2021-05-11 12:00:00,87.07,87.08,87.04,87.06,300314.0,69.8428,69.8508,69.8188,69.8348,300314.0
2021-05-11 12:10:00,87.06,87.07,87.02,87.04,1025378.0,69.8348,69.8428,69.8027,69.8188,1025378.0
2021-05-11 12:20:00,87.05,87.05,87.0,87.0,377027.0,69.8268,69.8268,69.7867,69.7867,377027.0
2021-05-11 12:30:00,87.0,87.03,86.99,87.02,281562.0,69.7867,69.8107,69.7787,69.8027,281562.0
2021-05-11 12:40:00,87.01,87.02,86.98,86.99,391388.0,69.7947,69.8027,69.7706,69.7787,391388.0
2021-05-11 12:50:00,86.99,87.0,86.97,87.0,474314.0,69.7787,69.7867,69.7626,69.7867,474314.0
2021-05-11 13:00:00,87.0,87.01,86.98,87.01,484885.0,69.7867,69.7947,69.7706,69.7947,484885.0
2021-05-11 13:10:00,87.01,87.02,86.98,87.01,197229.0,69.7947,69.8027,69.7706,69.7947,197229.0
2021-05-11 13:20:00,87.02,87.06,87.01,87.06,198641.0,69.8027,69.8348,69.7947,69.8348,198641.0
2021-05-11 13:30:00,87.06,87.08,87.05,87.08,332022.0,69.8348,69.8508,69.8268,69.8508,332022.0
2021-05-11 13:40:00,87.08,87.09,87.06,87.06,584485.0,69.8508,69.8589,69.8348,69.8348,584485.0
2021-05-11 13:50:00,87.06,87.06,87.02,87.03,595568.0,69.8348,69.8348,69.8027,69.8107,595568.0
2021-05-11 14:00:00,87.03,87.07,87.02,87.03,295968.0,69.8107,69.8428,69.8027,69.8107,295968.0
2021-05-11 14:10:00,87.03,87.04,87.0,87.03,170417.0,69.8107,69.8188,69.7867,69.8107,170417.0
2021-05-11 14:20:00,87.03,87.08,87.02,87.08,256434.0,69.8107,69.8508,69.8027,69.8508,256434.0
2021-05-11 14:30:00,87.08,87.08,87.0,87.01,344137.0,69.8508,69.8508,69.7867,69.7947,344137.0
2021-05-11 14:40:00,87.01,87.05,86.99,87.04,399513.0,69.7947,69.8268,69.7787,69.8188,399513.0
2021-05-11 14:50:00,87.03,87.05,87.02,87.04,246656.0,69.8107,69.8268,69.8027,69.8188,246656.0
2021-05-11 15:00:00,87.04,87.06,87.03,87.05,528005.0,69.8188,69.8348,69.8107,69.8268,528005.0
2021-05-11 15:10:00,87.05,87.08,87.02,87.07,664997.0,69.8268,69.8508,69.8027,69.8428,664997.0
2021-05-11 15:20:00,87.08,87.09,87.04,87.05,622448.0,69.8508,69.8589,69.8188,69.8268,622448.0
2021-05-11 15:30:00,87.05,87.06,86.99,87.0,522656.0,69.8268,69.8348,69.7787,69.7867,522656.0
2021-05-11 15:40:00,87.0,87.06,87.0,87.04,491907.0,69.7867,69.8348,69.7867,69.8188,491907.0
2021-05-11 15:50:00,87.05,87.06,87.02,87.05,1189453.0,69.8268,69.8348,69.8027,69.8268,1189453.0
2021-05-12 09:30:00,86.91,86.98,86.9,86.93,1311525.0,69.7145,69.7706,69.7065,69.7305,1311525.0
2021-05-12 09:40:00,86.93,86.94,86.9,86.92,787455.0,69.7305,69.7385,69.7065,69.7225,787455.0
2021-05-12 09:50:00,86.92,86.93,86.88,86.89,585743.0,69.7225,69.7305,69.6904,69.6984,585743.0
2021-05-12 10:00:00,86.88,86.91,86.85,86.9,527905.0,69.6904,69.7145,69.6664,69.7065,527905.0
2021-05-12 10:10:00,86.9,86.91,86.87,86.88,432290.0,69.7065,69.7145,69.6824,69.6904,432290.0
2021-05-12 10:20:00,86.88,86.91,86.87,86.87,519184.0,69.6904,69.7145,69.6824,69.6824,519184.0
2021-05-12 10:30:00,86.87,86.9,86.83,86.87,1050126.0,69.6824,69.7065,69.6503,69.6824,1050126.0
2021-05-12 10:40:00,86.86,86.86,86.82,86.84,450098.0,69.6744,69.6744,69.6423,69.6583,450098.0
2021-05-12 10:50:00,86.83,86.86,86.81,86.85,889788.0,69.6503,69.6744,69.6343,69.6664,889788.0
2021-05-12 11:00:00,86.85,86.88,86.84,86.87,303076.0,69.6664,69.6904,69.6583,69.6824,303076.0
2021-05-12 11:10:00,86.87,86.87,86.84,86.85,517955.0,69.6824,69.6824,69.6583,69.6664,517955.0
2021-05-12 11:20:00,86.86,86.86,86.83,86.86,248091.0,69.6744,69.6744,69.6503,69.6744,248091.0
2021-05-12 11:30:00,86.85,86.87,86.84,86.86,1390982.0,69.6664,69.6824,69.6583,69.6744,1390982.0
2021-05-12 11:40:00,86.86,86.89,86.85,86.87,405683.0,69.6744,69.6984,69.6664,69.6824,405683.0
2021-05-12 11:50:00,86.87,86.87,86.79,86.81,857029.0,69.6824,69.6824,69.6182,69.6343,857029.0
2021-05-12 12:00:00,86.8,86.82,86.78,86.8,832317.0,69.6262,69.6423,69.6102,69.6262,832317.0
2021-05-12 12:10:00,86.8,86.81,86.76,86.81,370859.0,69.6262,69.6343,69.5942,69.6343,370859.0
2021-05-12 12:20:00,86.81,86.83,86.8,86.81,733731.0,69.6343,69.6503,69.6262,69.6343,733731.0
2021-05-12 12:30:00,86.8,86.82,86.78,86.8,871426.0,69.6262,69.6423,69.6102,69.6262,871426.0
2021-05-12 12:40:00,86.8,86.82,86.79,86.81,522501.0,69.6262,69.6423,69.6182,69.6343,522501.0
2021-05-12 12:50:00,86.81,86.83,86.8,86.81,587303.0,69.6343,69.6503,69.6262,69.6343,587303.0
2021-05-12 13:00:00,86.81,86.86,86.79,86.84,358378.0,69.6343,69.6744,69.6182,69.6583,358378.0
2021-05-12 13:10:00,86.84,86.86,86.83,86.84,200357.0,69.6583,69.6744,69.6503,69.6583,200357.0
2021-05-12 13:20:00,86.84,86.84,86.79,86.79,289339.0,69.6583,69.6583,69.6182,69.6182,289339.0
2021-05-12 13:30:00,86.8,86.82,86.76,86.81,268281.0,69.6262,69.6423,69.5942,69.6343,268281.0
2021-05-12 13:40:00,86.81,86.81,86.77,86.77,173111.0,69.6343,69.6343,69.6022,69.6022,173111.0
2021-05-12 13:50:00,86.77,86.8,86.76,86.79,205415.0,69.6022,69.6262,69.5942,69.6182,205415.0
2021-05-12 14:00:00,86.79,86.81,86.78,86.78,273470.0,69.6182,69.6343,69.6102,69.6102,273470.0
2021-05-12 14:10:00,86.79,86.79,86.75,86.76,1045211.0,69.6182,69.6182,69.5861,69.5942,1045211.0
2021-05-12 14:20:00,86.76,86.79,86.75,86.78,704162.0,69.5942,69.6182,69.5861,69.6102,704162.0
2021-05-12 14:30:00,86.78,86.84,86.77,86.83,737516.0,69.6102,69.6583,69.6022,69.6503,737516.0
2021-05-12 14:40:00,86.82,86.86,86.82,86.86,401009.0,69.6423,69.6744,69.6423,69.6744,401009.0
2021-05-12 14:50:00,86.86,86.89,86.84,86.84,925040.0,69.6744,69.6984,69.6583,69.6583,925040.0
2021-05-12 15:00:00,86.84,86.85,86.77,86.8,644414.0,69.6583,69.6664,69.6022,69.6262,644414.0
2021-05-12 15:10:00,86.81,86.81,86.73,86.73,458977.0,69.6343,69.6343,69.5701,69.5701,458977.0
2021-05-12 15:20:00,86.73,86.74,86.68,86.69,1437868.0,69.5701,69.5781,69.53,69.538,1437868.0
2021-05-12 15:30:00,86.69,86.71,86.67,86.68,872807.0,69.538,69.5541,69.522,69.53,872807.0
2021-05-12 15:40:00,86.69,86.71,86.65,86.7,1124177.0,69.538,69.5541,69.5059,69.546,1124177.0
2021-05-12 15:50:00,86.7,86.71,86.62,86.64,2903028.0,69.546,69.5541,69.4819,69.4979,2903028.0
2021-05-13 09:30:00,86.77,86.9,86.76,86.84,1456350.0,69.6022,69.7065,69.5942,69.6583,1456350.0
2021-05-13 09:40:00,86.84,86.86,86.81,86.81,786399.0,69.6583,69.6744,69.6343,69.6343,786399.0
2021-05-13 09:50:00,86.81,86.96,86.81,86.95,738711.0,69.6343,69.7546,69.6343,69.7466,738711.0
2021-05-13 10:00:00,86.95,87.0,86.93,86.94,942665.0,69.7466,69.7867,69.7305,69.7385,942665.0
2021-05-13 10:10:00,86.94,86.97,86.92,86.94,509944.0,69.7385,69.7626,69.7225,69.7385,509944.0
2021-05-13 10:20:00,86.94,86.97,86.92,86.95,925098.0,69.7385,69.7626,69.7225,69.7466,925098.0
2021-05-13 10:30:00,86.95,86.98,86.94,86.96,557783.0,69.7466,69.7706,69.7385,69.7546,557783.0
2021-05-13 10:40:00,86.95,86.97,86.92,86.94,190727.0,69.7466,69.7626,69.7225,69.7385,190727.0
2021-05-13 10:50:00,86.94,86.97,86.93,86.94,403659.0,69.7385,69.7626,69.7305,69.7385,403659.0
2021-05-13 11:00:00,86.93,86.94,86.85,86.86,391803.0,69.7305,69.7385,69.6664,69.6744,391803.0
2021-05-13 11:10:00,86.86,86.88,86.84,86.88,234937.0,69.6744,69.6904,69.6583,69.6904,234937.0
2021-05-13 11:20:00,86.88,86.88,86.81,86.81,306691.0,69.6904,69.6904,69.6343,69.6343,306691.0
2021-05-13 11:30:00,86.82,86.89,86.81,86.88,1276309.0,69.6423,69.6984,69.6343,69.6904,1276309.0
2021-05-13 11:40:00,86.89,86.9,86.83,86.86,1381220.0,69.6984,69.7065,69.6503,69.6744,1381220.0
2021-05-13 11:50:00,86.86,86.88,86.84,86.84,531366.0,69.6744,69.6904,69.6583,69.6583,531366.0
2021-05-13 12:00:00,86.85,86.88,86.84,86.88,534682.0,69.6664,69.6904,69.6583,69.6904,534682.0
2021-05-13 12:10:00,86.88,86.91,86.87,86.88,659551.0,69.6904,69.7145,69.6824,69.6904,659551.0
2021-05-13 12:20:00,86.88,86.9,86.86,86.9,55290.0,69.6904,69.7065,69.6744,69.7065,55290.0
2021-05-13 12:30:00,86.9,86.92,86.89,86.9,329885.0,69.7065,69.7225,69.6984,69.7065,329885.0
2021-05-13 12:40:00,86.9,86.91,86.88,86.91,170151.0,69.7065,69.7145,69.6904,69.7145,170151.0
2021-05-13 12:50:00,86.91,86.92,86.85,86.86,191467.0,69.7145,69.7225,69.6664,69.6744,191467.0
2021-05-13 13:00:00,86.86,86.88,86.84,86.87,205261.0,69.6744,69.6904,69.6583,69.6824,205261.0
2021-05-13 13:10:00,86.87,86.91,86.85,86.87,356643.0,69.6824,69.7145,69.6664,69.6824,356643.0
2021-05-13 13:20:00,86.86,86.89,86.83,86.86,442410.0,69.6744,69.6984,69.6503,69.6744,442410.0
2021-05-13 13:30:00,86.85,86.86,86.82,86.84,654598.0,69.6664,69.6744,69.6423,69.6583,654598.0
2021-05-13 13:40:00,86.84,86.87,86.82,86.83,503675.0,69.6583,69.6824,69.6423,69.6503,503675.0
2021-05-13 13:50:00,86.83,86.88,86.82,86.87,573700.0,69.6503,69.6904,69.6423,69.6824,573700.0
2021-05-13 14:00:00,86.88,86.93,86.87,86.92,415695.0,69.6904,69.7305,69.6824,69.7225,415695.0
2021-05-13 14:10:00,86.92,86.96,86.91,86.93,385432.0,69.7225,69.7546,69.7145,69.7305,385432.0
2021-05-13 14:20:00,86.93,86.95,86.92,86.92,467874.0,69.7305,69.7466,69.7225,69.7225,467874.0
2021-05-13 14:30:00,86.92,86.95,86.91,86.93,453627.0,69.7225,69.7466,69.7145,69.7305,453627.0
2021-05-13 14:40:00,86.93,86.94,86.92,86.92,260366.0,69.7305,69.7385,69.7225,69.7225,260366.0
2021-05-13 14:50:00,86.93,86.95,86.93,86.93,259720.0,69.7305,69.7466,69.7305,69.7305,259720.0
2021-05-13 15:00:00,86.93,86.96,86.93,86.95,378904.0,69.7305,69.7546,69.7305,69.7466,378904.0
2021-05-13 15:10:00,86.95,86.95,86.89,86.89,652667.0,69.7466,69.7466,69.6984,69.6984,652667.0
2021-05-13 15:20:00,86.89,86.91,86.87,86.9,728654.0,69.6984,69.7145,69.6824,69.7065,728654.0
2021-05-13 15:30:00,86.9,86.92,86.89,86.9,326755.0,69.7065,69.7225,69.6984,69.7065,326755.0
2021-05-13 15:40:00,86.91,86.91,86.9,86.91,559209.0,69.7145,69.7145,69.7065,69.7145,559209.0
2021-05-13 15:50:00,86.91,86.93,86.9,86.93,2146416.0,69.7145,69.7305,69.7065,69.7305,2146416.0
2021-05-14 09:30:00,87.05,87.09,87.02,87.06,1668375.0,69.8268,69.8589,69.8027,69.8348,1668375.0
2021-05-14 09:40:00,87.06,87.11,87.05,87.11,1143200.0,69.8348,69.8749,69.8268,69.8749,1143200.0
2021-05-14 09:50:00,87.11,87.2,87.1,87.2,1122880.0,69.8749,69.9471,69.8669,69.9471,1122880.0
2021-05-14 10:00:00,87.2,87.21,87.12,87.13,879776.0,69.9471,69.9551,69.8829,69.891,879776.0
2021-05-14 10:10:00,87.13,87.15,87.1,87.14,1452420.0,69.891,69.907,69.8669,69.899,1452420.0
2021-05-14 10:20:00,87.13,87.15,87.12,87.13,431005.0,69.891,69.907,69.8829,69.891,431005.0
2021-05-14 10:30:00,87.13,87.15,87.12,87.13,400815.0,69.891,69.907,69.8829,69.891,400815.0
2021-05-14 10:40:00,87.13,87.16,87.12,87.15,329200.0,69.891,69.915,69.8829,69.907,329200.0
2021-05-14 10:50:00,87.14,87.17,87.14,87.15,598341.0,69.899,69.923,69.899,69.907,598341.0
2021-05-14 11:00:00,87.15,87.15,87.13,87.14,721808.0,69.907,69.907,69.891,69.899,721808.0
2021-05-14 11:10:00,87.14,87.17,87.13,87.17,513494.0,69.899,69.923,69.891,69.923,513494.0
2021-05-14 11:20:00,87.17,87.17,87.16,87.17,98959.0,69.923,69.923,69.915,69.923,98959.0
2021-05-14 11:30:00,87.17,87.18,87.15,87.17,544480.0,69.923,69.9311,69.907,69.923,544480.0
2021-05-14 11:40:00,87.17,87.18,87.16,87.17,41903.0,69.923,69.9311,69.915,69.923,41903.0
2021-05-14 11:50:00,87.16,87.17,87.14,87.15,407546.0,69.915,69.923,69.899,69.907,407546.0
2021-05-14 12:00:00,87.15,87.15,87.14,87.15,336414.0,69.907,69.907,69.899,69.907,336414.0
2021-05-14 12:10:00,87.14,87.16,87.14,87.15,85374.0,69.899,69.915,69.899,69.907,85374.0
2021-05-14 12:20:00,87.15,87.16,87.15,87.16,176545.0,69.907,69.915,69.907,69.915,176545.0
2021-05-14 12:30:00,87.15,87.17,87.15,87.15,232750.0,69.907,69.923,69.907,69.907,232750.0
2021-05-14 12:40:00,87.16,87.17,87.15,87.17,122616.0,69.915,69.923,69.907,69.923,122616.0
2021-05-14 12:50:00,87.17,87.18,87.16,87.18,30203.0,69.923,69.9311,69.915,69.9311,30203.0
2021-05-14 13:00:00,87.18,87.2,87.17,87.18,171227.0,69.9311,69.9471,69.923,69.9311,171227.0
2021-05-14 13:10:00,87.18,87.18,87.16,87.16,148571.0,69.9311,69.9311,69.915,69.915,148571.0
2021-05-14 13:20:00,87.16,87.18,87.16,87.18,191237.0,69.915,69.9311,69.915,69.9311,191237.0
2021-05-14 13:30:00,87.18,87.19,87.17,87.17,339807.0,69.9311,69.9391,69.923,69.923,339807.0
2021-05-14 13:40:00,87.17,87.18,87.14,87.15,305342.0,69.923,69.9311,69.899,69.907,305342.0
2021-05-14 13:50:00,87.15,87.16,87.14,87.15,441213.0,69.907,69.915,69.899,69.907,441213.0
2021-05-14 14:00:00,87.15,87.17,87.14,87.16,180818.0,69.907,69.923,69.899,69.915,180818.0
2021-05-14 14:10:00,87.16,87.2,87.16,87.19,537121.0,69.915,69.9471,69.915,69.9391,537121.0
2021-05-14 14:20:00,87.19,87.19,87.17,87.17,132762.0,69.9391,69.9391,69.923,69.923,132762.0
2021-05-14 14:30:00,87.17,87.18,87.16,87.17,362140.0,69.923,69.9311,69.915,69.923,362140.0
2021-05-14 14:40:00,87.18,87.18,87.16,87.17,257250.0,69.9311,69.9311,69.915,69.923,257250.0
2021-05-14 14:50:00,87.18,87.18,87.17,87.18,191728.0,69.9311,69.9311,69.923,69.9311,191728.0
2021-05-14 15:00:00,87.18,87.18,87.16,87.17,565345.0,69.9311,69.9311,69.915,69.923,565345.0
2021-05-14 15:10:00,87.18,87.18,87.16,87.17,550769.0,69.9311,69.9311,69.915,69.923,550769.0
2021-05-14 15:20:00,87.17,87.18,87.15,87.16,706505.0,69.923,69.9311,69.907,69.915,706505.0
2021-05-14 15:30:00,87.16,87.17,87.12,87.15,1050793.0,69.915,69.923,69.8829,69.907,1050793.0
2021-05-14 15:40:00,87.14,87.17,87.13,87.16,484230.0,69.899,69.923,69.891,69.915,484230.0
2021-05-14 15:50:00,87.16,87.19,87.15,87.19,1322364.0,69.915,69.9391,69.907,69.9391,1322364.0
2021-05-17 09:30:00,87.2,87.21,87.15,87.2,471732.0,69.9471,69.9551,69.907,69.9471,471732.0
2021-05-17 09:40:00,87.2,87.21,87.12,87.12,323238.0,69.9471,69.9551,69.8829,69.8829,323238.0
2021-05-17 09:50:00,87.12,87.14,87.07,87.1,686442.0,69.8829,69.899,69.8428,69.8669,686442.0
2021-05-17 10:00:00,87.1,87.1,87.07,87.08,557849.0,69.8669,69.8669,69.8428,69.8508,557849.0
2021-05-17 10:10:00,87.08,87.15,87.06,87.15,445667.0,69.8508,69.907,69.8348,69.907,445667.0
2021-05-17 10:20:00,87.15,87.15,87.07,87.07,178698.0,69.907,69.907,69.8428,69.8428,178698.0
2021-05-17 10:30:00,87.08,87.13,87.06,87.13,169106.0,69.8508,69.891,69.8348,69.891,169106.0
2021-05-17 10:40:00,87.13,87.14,87.09,87.11,99612.0,69.891,69.899,69.8589,69.8749,99612.0
2021-05-17 10:50:00,87.11,87.12,87.08,87.09,190531.0,69.8749,69.8829,69.8508,69.8589,190531.0
2021-05-17 11:00:00,87.09,87.09,87.04,87.06,419329.0,69.8589,69.8589,69.8188,69.8348,419329.0
2021-05-17 11:10:00,87.06,87.07,87.03,87.04,808577.0,69.8348,69.8428,69.8107,69.8188,808577.0
2021-05-17 11:20:00,87.04,87.08,87.04,87.06,254260.0,69.8188,69.8508,69.8188,69.8348,254260.0
2021-05-17 11:30:00,87.06,87.08,87.05,87.06,330180.0,69.8348,69.8508,69.8268,69.8348,330180.0
2021-05-17 11:40:00,87.06,87.12,87.05,87.09,152284.0,69.8348,69.8829,69.8268,69.8589,152284.0
2021-05-17 11:50:00,87.09,87.1,87.07,87.08,311143.0,69.8589,69.8669,69.8428,69.8508,311143.0
2021-05-17 12:00:00,87.07,87.08,87.05,87.06,305258.0,69.8428,69.8508,69.8268,69.8348,305258.0
2021-05-17 12:10:00,87.06,87.1,87.06,87.09,116027.0,69.8348,69.8669,69.8348,69.8589,116027.0
2021-05-17 12:20:00,87.09,87.11,87.08,87.08,189270.0,69.8589,69.8749,69.8508,69.8508,189270.0
2021-05-17 12:30:00,87.09,87.1,87.06,87.09,261489.0,69.8589,69.8669,69.8348,69.8589,261489.0
2021-05-17 12:40:00,87.09,87.1,87.07,87.07,42304.0,69.8589,69.8669,69.8428,69.8428,42304.0
2021-05-17 12:50:00,87.08,87.09,87.05,87.06,129615.0,69.8508,69.8589,69.8268,69.8348,129615.0
2021-05-17 13:00:00,87.06,87.07,87.04,87.05,71510.0,69.8348,69.8428,69.8188,69.8268,71510.0
2021-05-17 13:10:00,87.05,87.05,87.01,87.02,201536.0,69.8268,69.8268,69.7947,69.8027,201536.0
2021-05-17 13:20:00,87.03,87.04,87.02,87.04,194756.0,69.8107,69.8188,69.8027,69.8188,194756.0
2021-05-17 13:30:00,87.04,87.05,87.01,87.03,61831.0,69.8188,69.8268,69.7947,69.8107,61831.0
2021-05-17 13:40:00,87.03,87.04,86.98,87.03,318887.0,69.8107,69.8188,69.7706,69.8107,318887.0
2021-05-17 13:50:00,87.03,87.03,87.01,87.03,40019.0,69.8107,69.8107,69.7947,69.8107,40019.0
2021-05-17 14:00:00,87.03,87.04,87.01,87.04,108511.0,69.8107,69.8188,69.7947,69.8188,108511.0
2021-05-17 14:10:00,87.04,87.05,87.03,87.04,49159.0,69.8188,69.8268,69.8107,69.8188,49159.0
2021-05-17 14:20:00,87.03,87.06,87.03,87.06,105986.0,69.8107,69.8348,69.8107,69.8348,105986.0
2021-05-17 14:30:00,87.06,87.08,87.04,87.04,64303.0,69.8348,69.8508,69.8188,69.8188,64303.0
2021-05-17 14:40:00,87.05,87.06,87.04,87.06,74270.0,69.8268,69.8348,69.8188,69.8348,74270.0
2021-05-17 14:50:00,87.06,87.09,87.05,87.09,88962.0,69.8348,69.8589,69.8268,69.8589,88962.0
2021-05-17 15:00:00,87.08,87.09,87.07,87.09,237359.0,69.8508,69.8589,69.8428,69.8589,237359.0
2021-05-17 15:10:00,87.09,87.1,87.06,87.06,172801.0,69.8589,69.8669,69.8348,69.8348,172801.0
2021-05-17 15:20:00,87.06,87.07,87.04,87.05,109404.0,69.8348,69.8428,69.8188,69.8268,109404.0
2021-05-17 15:30:00,87.05,87.06,87.04,87.05,268068.0,69.8268,69.8348,69.8188,69.8268,268068.0
2021-05-17 15:40:00,87.05,87.07,87.04,87.05,338325.0,69.8268,69.8428,69.8188,69.8268,338325.0
2021-05-17 15:50:00,87.06,87.06,87.02,87.04,502336.0,69.8348,69.8348,69.8027,69.8188,502336.0
2021-05-18 09:30:00,87.17,87.17,87.04,87.09,582708.0,69.923,69.923,69.8188,69.8589,582708.0
2021-05-18 09:40:00,87.08,87.09,87.04,87.05,224994.0,69.8508,69.8589,69.8188,69.8268,224994.0
2021-05-18 09:50:00,87.05,87.07,87.03,87.05,267242.0,69.8268,69.8428,69.8107,69.8268,267242.0
2021-05-18 10:00:00,87.05,87.07,87.03,87.05,172470.0,69.8268,69.8428,69.8107,69.8268,172470.0
2021-05-18 10:10:00,87.05,87.08,87.04,87.05,126085.0,69.8268,69.8508,69.8188,69.8268,126085.0
2021-05-18 10:20:00,87.05,87.07,87.04,87.07,398569.0,69.8268,69.8428,69.8188,69.8428,398569.0
2021-05-18 10:30:00,87.07,87.07,87.06,87.06,79371.0,69.8428,69.8428,69.8348,69.8348,79371.0
2021-05-18 10:40:00,87.06,87.08,87.04,87.08,247486.0,69.8348,69.8508,69.8188,69.8508,247486.0
2021-05-18 10:50:00,87.08,87.08,87.05,87.06,215750.0,69.8508,69.8508,69.8268,69.8348,215750.0
2021-05-18 11:00:00,87.06,87.07,87.05,87.06,200449.0,69.8348,69.8428,69.8268,69.8348,200449.0
2021-05-18 11:10:00,87.07,87.08,87.06,87.07,283618.0,69.8428,69.8508,69.8348,69.8428,283618.0
2021-05-18 11:20:00,87.07,87.07,87.06,87.07,181544.0,69.8428,69.8428,69.8348,69.8428,181544.0
2021-05-18 11:30:00,87.07,87.07,87.05,87.07,522417.0,69.8428,69.8428,69.8268,69.8428,522417.0
2021-05-18 11:40:00,87.07,87.07,87.05,87.06,110339.0,69.8428,69.8428,69.8268,69.8348,110339.0
2021-05-18 11:50:00,87.06,87.06,87.04,87.06,75021.0,69.8348,69.8348,69.8188,69.8348,75021.0
2021-05-18 12:00:00,87.05,87.06,87.03,87.04,191403.0,69.8268,69.8348,69.8107,69.8188,191403.0
2021-05-18 12:10:00,87.04,87.06,87.03,87.05,199289.0,69.8188,69.8348,69.8107,69.8268,199289.0
2021-05-18 12:20:00,87.05,87.07,87.05,87.07,123826.0,69.8268,69.8428,69.8268,69.8428,123826.0
2021-05-18 12:30:00,87.07,87.07,87.05,87.06,96082.0,69.8428,69.8428,69.8268,69.8348,96082.0
2021-05-18 12:40:00,87.06,87.06,87.05,87.05,150456.0,69.8348,69.8348,69.8268,69.8268,150456.0
2021-05-18 12:50:00,87.05,87.06,87.04,87.05,63007.0,69.8268,69.8348,69.8188,69.8268,63007.0
2021-05-18 13:00:00,87.05,87.06,87.04,87.06,89213.0,69.8268,69.8348,69.8188,69.8348,89213.0
2021-05-18 13:10:00,87.06,87.06,87.05,87.05,131435.0,69.8348,69.8348,69.8268,69.8268,131435.0
2021-05-18 13:20:00,87.06,87.06,87.05,87.06,209189.0,69.8348,69.8348,69.8268,69.8348,209189.0
2021-05-18 13:30:00,87.05,87.06,87.03,87.04,220620.0,69.8268,69.8348,69.8107,69.8188,220620.0
2021-05-18 13:40:00,87.04,87.05,87.02,87.03,416701.0,69.8188,69.8268,69.8027,69.8107,416701.0
2021-05-18 13:50:00,87.03,87.04,87.02,87.03,291833.0,69.8107,69.8188,69.8027,69.8107,291833.0
2021-05-18 14:00:00,87.03,87.04,87.01,87.02,114040.0,69.8107,69.8188,69.7947,69.8027,114040.0
2021-05-18 14:10:00,87.03,87.04,87.02,87.03,92979.0,69.8107,69.8188,69.8027,69.8107,92979.0
2021-05-18 14:20:00,87.03,87.03,87.0,87.01,276530.0,69.8107,69.8107,69.7867,69.7947,276530.0
2021-05-18 14:30:00,87.0,87.01,86.98,86.98,690331.0,69.7867,69.7947,69.7706,69.7706,690331.0
2021-05-18 14:40:00,86.99,87.0,86.96,86.98,252416.0,69.7787,69.7867,69.7546,69.7706,252416.0
2021-05-18 14:50:00,86.98,87.03,86.98,87.03,393827.0,69.7706,69.8107,69.7706,69.8107,393827.0
2021-05-18 15:00:00,87.03,87.03,87.01,87.03,293268.0,69.8107,69.8107,69.7947,69.8107,293268.0
2021-05-18 15:10:00,87.03,87.04,87.0,87.01,523663.0,69.8107,69.8188,69.7867,69.7947,523663.0
2021-05-18 15:20:00,87.0,87.01,87.0,87.0,102907.0,69.7867,69.7947,69.7867,69.7867,102907.0
2021-05-18 15:30:00,87.01,87.01,86.98,86.99,345927.0,69.7947,69.7947,69.7706,69.7787,345927.0
2021-05-18 15:40:00,86.99,87.0,86.92,86.94,494643.0,69.7787,69.7867,69.7225,69.7385,494643.0
2021-05-18 15:50:00,86.93,86.94,86.84,86.84,2259410.0,69.7305,69.7385,69.6583,69.6583,2259410.0
2021-05-19 09:30:00,86.6,86.7,86.57,86.64,1333339.0,69.4658,69.546,69.4418,69.4979,1333339.0
2021-05-19 09:40:00,86.64,86.69,86.63,86.64,712807.0,69.4979,69.538,69.4899,69.4979,712807.0
2021-05-19 09:50:00,86.64,86.71,86.63,86.71,1034905.0,69.4979,69.5541,69.4899,69.5541,1034905.0
2021-05-19 10:00:00,86.7,86.72,86.64,86.66,1189883.0,69.546,69.5621,69.4979,69.5139,1189883.0
2021-05-19 10:10:00,86.66,86.67,86.62,86.67,635752.0,69.5139,69.522,69.4819,69.522,635752.0
2021-05-19 10:20:00,86.67,86.73,86.64,86.72,666441.0,69.522,69.5701,69.4979,69.5621,666441.0
2021-05-19 10:30:00,86.72,86.74,86.64,86.66,1970593.0,69.5621,69.5781,69.4979,69.5139,1970593.0
2021-05-19 10:40:00,86.66,86.72,86.64,86.7,888542.0,69.5139,69.5621,69.4979,69.546,888542.0
2021-05-19 10:50:00,86.7,86.72,86.69,86.7,769514.0,69.546,69.5621,69.538,69.546,769514.0
2021-05-19 11:00:00,86.7,86.75,86.66,86.75,687807.0,69.546,69.5861,69.5139,69.5861,687807.0
2021-05-19 11:10:00,86.74,86.75,86.72,86.73,452881.0,69.5781,69.5861,69.5621,69.5701,452881.0
2021-05-19 11:20:00,86.73,86.77,86.73,86.74,516453.0,69.5701,69.6022,69.5701,69.5781,516453.0
2021-05-19 11:30:00,86.74,86.76,86.71,86.72,605307.0,69.5781,69.5942,69.5541,69.5621,605307.0
2021-05-19 11:40:00,86.72,86.73,86.69,86.73,264022.0,69.5621,69.5701,69.538,69.5701,264022.0
2021-05-19 11:50:00,86.73,86.74,86.72,86.74,335132.0,69.5701,69.5781,69.5621,69.5781,335132.0
2021-05-19 12:00:00,86.74,86.74,86.73,86.73,396002.0,69.5781,69.5781,69.5701,69.5701,396002.0
2021-05-19 12:10:00,86.73,86.79,86.73,86.78,629791.0,69.5701,69.6182,69.5701,69.6102,629791.0
2021-05-19 12:20:00,86.77,86.8,86.76,86.77,509610.0,69.6022,69.6262,69.5942,69.6022,509610.0
2021-05-19 12:30:00,86.77,86.78,86.76,86.78,190696.0,69.6022,69.6102,69.5942,69.6102,190696.0
2021-05-19 12:40:00,86.78,86.82,86.77,86.81,524712.0,69.6102,69.6423,69.6022,69.6343,524712.0
2021-05-19 12:50:00,86.81,86.84,86.8,86.81,383665.0,69.6343,69.6583,69.6262,69.6343,383665.0
2021-05-19 13:00:00,86.81,86.84,86.81,86.82,399966.0,69.6343,69.6583,69.6343,69.6423,399966.0
2021-05-19 13:10:00,86.83,86.83,86.82,86.83,160490.0,69.6503,69.6503,69.6423,69.6503,160490.0
2021-05-19 13:20:00,86.83,86.83,86.76,86.78,280244.0,69.6503,69.6503,69.5942,69.6102,280244.0
2021-05-19 13:30:00,86.78,86.79,86.75,86.79,204475.0,69.6102,69.6182,69.5861,69.6182,204475.0
2021-05-19 13:40:00,86.79,86.79,86.76,86.78,122641.0,69.6182,69.6182,69.5942,69.6102,122641.0
2021-05-19 13:50:00,86.79,86.8,86.76,86.77,111091.0,69.6182,69.6262,69.5942,69.6022,111091.0
2021-05-19 14:00:00,86.76,86.79,86.65,86.73,713997.0,69.5942,69.6182,69.5059,69.5701,713997.0
2021-05-19 14:10:00,86.72,86.73,86.65,86.69,775289.0,69.5621,69.5701,69.5059,69.538,775289.0
2021-05-19 14:20:00,86.69,86.78,86.69,86.73,618801.0,69.538,69.6102,69.538,69.5701,618801.0
2021-05-19 14:30:00,86.73,86.74,86.63,86.64,544805.0,69.5701,69.5781,69.4899,69.4979,544805.0
2021-05-19 14:40:00,86.63,86.65,86.59,86.62,977063.0,69.4899,69.5059,69.4578,69.4819,977063.0
2021-05-19 14:50:00,86.63,86.72,86.62,86.66,995014.0,69.4899,69.5621,69.4819,69.5139,995014.0
2021-05-19 15:00:00,86.65,86.67,86.63,86.67,568769.0,69.5059,69.522,69.4899,69.522,568769.0
2021-05-19 15:10:00,86.66,86.71,86.66,86.69,575256.0,69.5139,69.5541,69.5139,69.538,575256.0
2021-05-19 15:20:00,86.7,86.71,86.67,86.67,928137.0,69.546,69.5541,69.522,69.522,928137.0
2021-05-19 15:30:00,86.67,86.68,86.62,86.64,502535.0,69.522,69.53,69.4819,69.4979,502535.0
2021-05-19 15:40:00,86.64,86.64,86.59,86.59,612306.0,69.4979,69.4979,69.4578,69.4578,612306.0
2021-05-19 15:50:00,86.59,86.66,86.59,86.63,2095099.0,69.4578,69.5139,69.4578,69.4899,2095099.0
2021-05-20 09:30:00,86.68,86.79,86.68,86.76,853601.0,69.53,69.6182,69.53,69.5942,853601.0
2021-05-20 09:40:00,86.76,86.78,86.74,86.78,627040.0,69.5942,69.6102,69.5781,69.6102,627040.0
2021-05-20 09:50:00,86.78,86.78,86.74,86.75,313268.0,69.6102,69.6102,69.5781,69.5861,313268.0
2021-05-20 10:00:00,86.75,86.79,86.73,86.73,580407.0,69.5861,69.6182,69.5701,69.5701,580407.0
2021-05-20 10:10:00,86.73,86.76,86.68,86.72,1044684.0,69.5701,69.5942,69.53,69.5621,1044684.0
2021-05-20 10:20:00,86.72,86.76,86.71,86.73,309024.0,69.5621,69.5942,69.5541,69.5701,309024.0
2021-05-20 10:30:00,86.73,87.34,86.72,86.78,4367738.0,69.5701,70.0594,69.5621,69.6102,4367738.0
2021-05-20 10:40:00,86.78,86.82,86.76,86.81,362731.0,69.6102,69.6423,69.5942,69.6343,362731.0
2021-05-20 10:50:00,86.81,86.83,86.8,86.81,856262.0,69.6343,69.6503,69.6262,69.6343,856262.0
2021-05-20 11:00:00,86.81,86.91,86.81,86.91,659564.0,69.6343,69.7145,69.6343,69.7145,659564.0
2021-05-20 11:10:00,86.91,86.93,86.89,86.9,743412.0,69.7145,69.7305,69.6984,69.7065,743412.0
2021-05-20 11:20:00,86.9,86.92,86.89,86.92,481061.0,69.7065,69.7225,69.6984,69.7225,481061.0
2021-05-20 11:30:00,86.92,86.94,86.9,86.94,212605.0,69.7225,69.7385,69.7065,69.7385,212605.0
2021-05-20 11:40:00,86.94,86.96,86.94,86.95,558689.0,69.7385,69.7546,69.7385,69.7466,558689.0
2021-05-20 11:50:00,86.95,86.96,86.94,86.95,435565.0,69.7466,69.7546,69.7385,69.7466,435565.0
2021-05-20 12:00:00,86.95,86.96,86.92,86.94,435652.0,69.7466,69.7546,69.7225,69.7385,435652.0
2021-05-20 12:10:00,86.94,86.95,86.92,86.92,476172.0,69.7385,69.7466,69.7225,69.7225,476172.0
2021-05-20 12:20:00,86.92,86.95,86.92,86.94,436321.0,69.7225,69.7466,69.7225,69.7385,436321.0
2021-05-20 12:30:00,86.93,86.95,86.92,86.93,727952.0,69.7305,69.7466,69.7225,69.7305,727952.0
2021-05-20 12:40:00,86.93,86.94,86.91,86.92,458515.0,69.7305,69.7385,69.7145,69.7225,458515.0
2021-05-20 12:50:00,86.92,86.95,86.91,86.94,428428.0,69.7225,69.7466,69.7145,69.7385,428428.0
2021-05-20 13:00:00,86.94,86.95,86.93,86.95,359836.0,69.7385,69.7466,69.7305,69.7466,359836.0
2021-05-20 13:10:00,86.95,86.95,86.94,86.95,132344.0,69.7466,69.7466,69.7385,69.7466,132344.0
2021-05-20 13:20:00,86.95,86.97,86.94,86.97,238706.0,69.7466,69.7626,69.7385,69.7626,238706.0
2021-05-20 13:30:00,86.97,86.97,86.96,86.96,74580.0,69.7626,69.7626,69.7546,69.7546,74580.0
2021-05-20 13:40:00,86.97,86.98,86.95,86.97,256381.0,69.7626,69.7706,69.7466,69.7626,256381.0
2021-05-20 13:50:00,86.97,86.97,86.93,86.96,514162.0,69.7626,69.7626,69.7305,69.7546,514162.0
2021-05-20 14:00:00,86.96,86.97,86.95,86.95,257047.0,69.7546,69.7626,69.7466,69.7466,257047.0
2021-05-20 14:10:00,86.96,86.98,86.95,86.96,145189.0,69.7546,69.7706,69.7466,69.7546,145189.0
2021-05-20 14:20:00,86.96,86.98,86.95,86.98,36867.0,69.7546,69.7706,69.7466,69.7706,36867.0
2021-05-20 14:30:00,86.98,86.98,86.96,86.97,138347.0,69.7706,69.7706,69.7546,69.7626,138347.0
2021-05-20 14:40:00,86.97,86.98,86.96,86.97,74748.0,69.7626,69.7706,69.7546,69.7626,74748.0
2021-05-20 14:50:00,86.97,86.98,86.96,86.97,34734.0,69.7626,69.7706,69.7546,69.7626,34734.0
2021-05-20 15:00:00,86.98,86.99,86.96,86.97,291482.0,69.7706,69.7787,69.7546,69.7626,291482.0
2021-05-20 15:10:00,86.98,87.01,86.97,87.01,216166.0,69.7706,69.7947,69.7626,69.7947,216166.0
2021-05-20 15:20:00,87.01,87.01,86.99,87.0,204255.0,69.7947,69.7947,69.7787,69.7867,204255.0
2021-05-20 15:30:00,87.0,87.0,86.96,86.97,285997.0,69.7867,69.7867,69.7546,69.7626,285997.0
2021-05-20 15:40:00,86.97,86.98,86.95,86.97,749528.0,69.7626,69.7706,69.7466,69.7626,749528.0
2021-05-20 15:50:00,86.97,86.97,86.94,86.97,1760075.0,69.7626,69.7626,69.7385,69.7626,1760075.0
2021-05-21 09:30:00,87.08,87.13,87.07,87.08,793763.0,69.8508,69.891,69.8428,69.8508,793763.0
2021-05-21 09:40:00,87.07,87.09,87.05,87.07,441337.0,69.8428,69.8589,69.8268,69.8428,441337.0
2021-05-21 09:50:00,87.07,87.11,87.05,87.09,851213.0,69.8428,69.8749,69.8268,69.8589,851213.0
2021-05-21 10:00:00,87.09,87.1,87.04,87.06,769832.0,69.8589,69.8669,69.8188,69.8348,769832.0
2021-05-21 10:10:00,87.06,87.06,87.02,87.04,327459.0,69.8348,69.8348,69.8027,69.8188,327459.0
2021-05-21 10:20:00,87.03,87.06,87.02,87.03,448744.0,69.8107,69.8348,69.8027,69.8107,448744.0
2021-05-21 10:30:00,87.03,87.06,87.0,87.02,347315.0,69.8107,69.8348,69.7867,69.8027,347315.0
2021-05-21 10:40:00,87.02,87.02,87.0,87.02,100190.0,69.8027,69.8027,69.7867,69.8027,100190.0
2021-05-21 10:50:00,87.02,87.03,86.99,87.02,129254.0,69.8027,69.8107,69.7787,69.8027,129254.0
2021-05-21 11:00:00,87.02,87.04,86.98,87.03,384395.0,69.8027,69.8188,69.7706,69.8107,384395.0
2021-05-21 11:10:00,87.03,87.04,87.02,87.04,490278.0,69.8107,69.8188,69.8027,69.8188,490278.0
2021-05-21 11:20:00,87.04,87.04,86.98,86.99,647096.0,69.8188,69.8188,69.7706,69.7787,647096.0
2021-05-21 11:30:00,86.99,87.02,86.98,87.01,106101.0,69.7787,69.8027,69.7706,69.7947,106101.0
2021-05-21 11:40:00,87.02,87.02,87.0,87.01,50026.0,69.8027,69.8027,69.7867,69.7947,50026.0
2021-05-21 11:50:00,87.01,87.02,86.99,87.01,80310.0,69.7947,69.8027,69.7787,69.7947,80310.0
2021-05-21 12:00:00,87.01,87.02,86.96,86.96,190104.0,69.7947,69.8027,69.7546,69.7546,190104.0
2021-05-21 12:10:00,86.96,87.0,86.96,87.0,341764.0,69.7546,69.7867,69.7546,69.7867,341764.0
2021-05-21 12:20:00,86.99,87.0,86.95,86.98,263071.0,69.7787,69.7867,69.7466,69.7706,263071.0
2021-05-21 12:30:00,86.98,86.98,86.97,86.98,159366.0,69.7706,69.7706,69.7626,69.7706,159366.0
2021-05-21 12:40:00,86.98,86.99,86.96,86.97,296408.0,69.7706,69.7787,69.7546,69.7626,296408.0
2021-05-21 12:50:00,86.97,86.97,86.92,86.95,371249.0,69.7626,69.7626,69.7225,69.7466,371249.0
2021-05-21 13:00:00,86.95,86.98,86.94,86.98,202037.0,69.7466,69.7706,69.7385,69.7706,202037.0
2021-05-21 13:10:00,86.98,86.99,86.97,86.98,259303.0,69.7706,69.7787,69.7626,69.7706,259303.0
2021-05-21 13:20:00,86.98,87.01,86.98,87.01,445267.0,69.7706,69.7947,69.7706,69.7947,445267.0
2021-05-21 13:30:00,87.01,87.03,87.0,87.03,85400.0,69.7947,69.8107,69.7867,69.8107,85400.0
2021-05-21 13:40:00,87.03,87.04,87.0,87.02,406417.0,69.8107,69.8188,69.7867,69.8027,406417.0
2021-05-21 13:50:00,87.02,87.02,87.01,87.02,28566.0,69.8027,69.8027,69.7947,69.8027,28566.0
2021-05-21 14:00:00,87.02,87.03,87.01,87.03,67920.0,69.8027,69.8107,69.7947,69.8107,67920.0
2021-05-21 14:10:00,87.03,87.03,87.02,87.02,70859.0,69.8107,69.8107,69.8027,69.8027,70859.0
2021-05-21 14:20:00,87.02,87.02,86.99,87.01,124785.0,69.8027,69.8027,69.7787,69.7947,124785.0
2021-05-21 14:30:00,87.01,87.01,86.98,86.99,260946.0,69.7947,69.7947,69.7706,69.7787,260946.0
2021-05-21 14:40:00,87.0,87.01,86.99,87.01,102005.0,69.7867,69.7947,69.7787,69.7947,102005.0
2021-05-21 14:50:00,87.01,87.02,87.0,87.01,185253.0,69.7947,69.8027,69.7867,69.7947,185253.0
2021-05-21 15:00:00,87.01,87.01,87.0,87.01,110238.0,69.7947,69.7947,69.7867,69.7947,110238.0
2021-05-21 15:10:00,87.01,87.02,87.0,87.02,156738.0,69.7947,69.8027,69.7867,69.8027,156738.0
2021-05-21 15:20:00,87.02,87.03,87.01,87.02,162964.0,69.8027,69.8107,69.7947,69.8027,162964.0
2021-05-21 15:30:00,87.02,87.03,87.01,87.02,303896.0,69.8027,69.8107,69.7947,69.8027,303896.0
2021-05-21 15:40:00,87.01,87.02,87.0,87.01,775024.0,69.7947,69.8027,69.7867,69.7947,775024.0
2021-05-21 15:50:00,87.01,87.09,87.0,87.08,7067496.0,69.7947,69.8589,69.7867,69.8508,7067496.0
2021-05-24 09:30:00,87.18,87.18,87.1,87.12,1354420.0,69.9311,69.9311,69.8669,69.8829,1354420.0
2021-05-24 09:40:00,87.12,87.16,87.12,87.15,479441.0,69.8829,69.915,69.8829,69.907,479441.0
2021-05-24 09:50:00,87.15,87.2,87.15,87.2,700064.0,69.907,69.9471,69.907,69.9471,700064.0
2021-05-24 10:00:00,87.2,87.22,87.18,87.19,556019.0,69.9471,69.9631,69.9311,69.9391,556019.0
2021-05-24 10:10:00,87.19,87.2,87.18,87.2,202568.0,69.9391,69.9471,69.9311,69.9471,202568.0
2021-05-24 10:20:00,87.2,87.21,87.17,87.19,873443.0,69.9471,69.9551,69.923,69.9391,873443.0
2021-05-24 10:30:00,87.19,87.25,87.18,87.22,1159775.0,69.9391,69.9872,69.9311,69.9631,1159775.0
2021-05-24 10:40:00,87.22,87.23,87.19,87.2,280418.0,69.9631,69.9712,69.9391,69.9471,280418.0
2021-05-24 10:50:00,87.2,87.21,87.19,87.2,282036.0,69.9471,69.9551,69.9391,69.9471,282036.0
2021-05-24 11:00:00,87.2,87.22,87.19,87.2,230567.0,69.9471,69.9631,69.9391,69.9471,230567.0
2021-05-24 11:10:00,87.2,87.2,87.18,87.19,151827.0,69.9471,69.9471,69.9311,69.9391,151827.0
2021-05-24 11:20:00,87.2,87.2,87.16,87.17,675841.0,69.9471,69.9471,69.915,69.923,675841.0
2021-05-24 11:30:00,87.17,87.18,87.16,87.17,138153.0,69.923,69.9311,69.915,69.923,138153.0
2021-05-24 11:40:00,87.18,87.18,87.16,87.17,188840.0,69.9311,69.9311,69.915,69.923,188840.0
2021-05-24 11:50:00,87.17,87.17,87.15,87.16,207540.0,69.923,69.923,69.907,69.915,207540.0
2021-05-24 12:00:00,87.16,87.17,87.15,87.16,158814.0,69.915,69.923,69.907,69.915,158814.0
2021-05-24 12:10:00,87.15,87.17,87.14,87.15,401046.0,69.907,69.923,69.899,69.907,401046.0
2021-05-24 12:20:00,87.15,87.16,87.13,87.14,82229.0,69.907,69.915,69.891,69.899,82229.0
2021-05-24 12:30:00,87.14,87.15,87.13,87.14,651393.0,69.899,69.907,69.891,69.899,651393.0
2021-05-24 12:40:00,87.13,87.14,87.11,87.12,113997.0,69.891,69.899,69.8749,69.8829,113997.0
2021-05-24 12:50:00,87.12,87.16,87.11,87.16,544464.0,69.8829,69.915,69.8749,69.915,544464.0
2021-05-24 13:00:00,87.16,87.16,87.13,87.15,329005.0,69.915,69.915,69.891,69.907,329005.0
2021-05-24 13:10:00,87.15,87.17,87.14,87.17,736084.0,69.907,69.923,69.899,69.923,736084.0
2021-05-24 13:20:00,87.17,87.19,87.16,87.19,145498.0,69.923,69.9391,69.915,69.9391,145498.0
2021-05-24 13:30:00,87.19,87.2,87.18,87.2,152236.0,69.9391,69.9471,69.9311,69.9471,152236.0
2021-05-24 13:40:00,87.2,87.22,87.19,87.22,148274.0,69.9471,69.9631,69.9391,69.9631,148274.0
2021-05-24 13:50:00,87.22,87.22,87.21,87.22,158003.0,69.9631,69.9631,69.9551,69.9631,158003.0
2021-05-24 14:00:00,87.22,87.22,87.21,87.22,193942.0,69.9631,69.9631,69.9551,69.9631,193942.0
2021-05-24 14:10:00,87.22,87.22,87.21,87.22,314513.0,69.9631,69.9631,69.9551,69.9631,314513.0
2021-05-24 14:20:00,87.22,87.22,87.21,87.22,27056.0,69.9631,69.9631,69.9551,69.9631,27056.0
2021-05-24 14:30:00,87.22,87.22,87.21,87.22,139289.0,69.9631,69.9631,69.9551,69.9631,139289.0
2021-05-24 14:40:00,87.22,87.23,87.22,87.23,145540.0,69.9631,69.9712,69.9631,69.9712,145540.0
2021-05-24 14:50:00,87.23,87.24,87.22,87.24,109670.0,69.9712,69.9792,69.9631,69.9792,109670.0
2021-05-24 15:00:00,87.24,87.27,87.23,87.27,289932.0,69.9792,70.0033,69.9712,70.0033,289932.0
2021-05-24 15:10:00,87.27,87.28,87.25,87.26,584318.0,70.0033,70.0113,69.9872,69.9952,584318.0
2021-05-24 15:20:00,87.26,87.3,87.25,87.28,1624495.0,69.9952,70.0273,69.9872,70.0113,1624495.0
2021-05-24 15:30:00,87.29,87.31,87.28,87.29,730341.0,70.0193,70.0353,70.0113,70.0193,730341.0
2021-05-24 15:40:00,87.28,87.29,87.26,87.27,485677.0,70.0113,70.0193,69.9952,70.0033,485677.0
2021-05-24 15:50:00,87.26,87.27,87.19,87.21,1895118.0,69.9952,70.0033,69.9391,69.9551,1895118.0
2021-05-25 09:30:00,87.26,87.28,87.24,87.27,265536.0,69.9952,70.0113,69.9792,70.0033,265536.0
2021-05-25 09:40:00,87.28,87.28,87.24,87.26,196636.0,70.0113,70.0113,69.9792,69.9952,196636.0
2021-05-25 09:50:00,87.25,87.26,87.21,87.25,392738.0,69.9872,69.9952,69.9551,69.9872,392738.0
2021-05-25 10:00:00,87.25,87.27,87.23,87.25,399981.0,69.9872,70.0033,69.9712,69.9872,399981.0
2021-05-25 10:10:00,87.25,87.26,87.24,87.24,136704.0,69.9872,69.9952,69.9792,69.9792,136704.0
2021-05-25 10:20:00,87.24,87.28,87.24,87.27,295427.0,69.9792,70.0113,69.9792,70.0033,295427.0
2021-05-25 10:30:00,87.27,87.28,87.24,87.26,182470.0,70.0033,70.0113,69.9792,69.9952,182470.0
2021-05-25 10:40:00,87.26,87.26,87.24,87.25,139491.0,69.9952,69.9952,69.9792,69.9872,139491.0
2021-05-25 10:50:00,87.25,87.25,87.23,87.23,276167.0,69.9872,69.9872,69.9712,69.9712,276167.0
2021-05-25 11:00:00,87.24,87.24,87.21,87.23,371582.0,69.9792,69.9792,69.9551,69.9712,371582.0
2021-05-25 11:10:00,87.23,87.24,87.19,87.2,347258.0,69.9712,69.9792,69.9391,69.9471,347258.0
2021-05-25 11:20:00,87.21,87.21,87.18,87.19,456942.0,69.9551,69.9551,69.9311,69.9391,456942.0
2021-05-25 11:30:00,87.19,87.2,87.17,87.17,202780.0,69.9391,69.9471,69.923,69.923,202780.0
2021-05-25 11:40:00,87.17,87.22,87.17,87.2,516617.0,69.923,69.9631,69.923,69.9471,516617.0
2021-05-25 11:50:00,87.2,87.21,87.18,87.2,163426.0,69.9471,69.9551,69.9311,69.9471,163426.0
2021-05-25 12:00:00,87.21,87.22,87.2,87.22,267943.0,69.9551,69.9631,69.9471,69.9631,267943.0
2021-05-25 12:10:00,87.21,87.22,87.2,87.21,284427.0,69.9551,69.9631,69.9471,69.9551,284427.0
2021-05-25 12:20:00,87.21,87.23,87.21,87.22,181715.0,69.9551,69.9712,69.9551,69.9631,181715.0
2021-05-25 12:30:00,87.23,87.23,87.2,87.21,413960.0,69.9712,69.9712,69.9471,69.9551,413960.0
2021-05-25 12:40:00,87.22,87.22,87.2,87.22,262610.0,69.9631,69.9631,69.9471,69.9631,262610.0
2021-05-25 12:50:00,87.22,87.22,87.17,87.18,556018.0,69.9631,69.9631,69.923,69.9311,556018.0
2021-05-25 13:00:00,87.19,87.19,87.13,87.17,440862.0,69.9391,69.9391,69.891,69.923,440862.0
2021-05-25 13:10:00,87.16,87.19,87.16,87.18,66623.0,69.915,69.9391,69.915,69.9311,66623.0
2021-05-25 13:20:00,87.18,87.2,87.17,87.19,108951.0,69.9311,69.9471,69.923,69.9391,108951.0
2021-05-25 13:30:00,87.19,87.2,87.18,87.2,63737.0,69.9391,69.9471,69.9311,69.9471,63737.0
2021-05-25 13:40:00,87.19,87.2,87.16,87.17,542424.0,69.9391,69.9471,69.915,69.923,542424.0
2021-05-25 13:50:00,87.17,87.2,87.16,87.19,265861.0,69.923,69.9471,69.915,69.9391,265861.0
2021-05-25 14:00:00,87.19,87.2,87.17,87.17,230599.0,69.9391,69.9471,69.923,69.923,230599.0
2021-05-25 14:10:00,87.18,87.2,87.17,87.2,180964.0,69.9311,69.9471,69.923,69.9471,180964.0
2021-05-25 14:20:00,87.2,87.21,87.18,87.21,144836.0,69.9471,69.9551,69.9311,69.9551,144836.0
2021-05-25 14:30:00,87.2,87.22,87.2,87.22,70869.0,69.9471,69.9631,69.9471,69.9631,70869.0
2021-05-25 14:40:00,87.22,87.23,87.2,87.21,166776.0,69.9631,69.9712,69.9471,69.9551,166776.0
2021-05-25 14:50:00,87.21,87.22,87.19,87.21,245665.0,69.9551,69.9631,69.9391,69.9551,245665.0
2021-05-25 15:00:00,87.2,87.21,87.19,87.2,104066.0,69.9471,69.9551,69.9391,69.9471,104066.0
2021-05-25 15:10:00,87.2,87.21,87.18,87.21,312942.0,69.9471,69.9551,69.9311,69.9551,312942.0
2021-05-25 15:20:00,87.2,87.23,87.2,87.2,521098.0,69.9471,69.9712,69.9471,69.9471,521098.0
2021-05-25 15:30:00,87.21,87.21,87.17,87.2,352283.0,69.9551,69.9551,69.923,69.9471,352283.0
2021-05-25 15:40:00,87.2,87.2,87.19,87.19,413839.0,69.9471,69.9471,69.9391,69.9391,413839.0
2021-05-25 15:50:00,87.19,87.22,87.18,87.21,1734451.0,69.9391,69.9631,69.9311,69.9551,1734451.0
2021-05-26 09:30:00,87.16,87.22,87.16,87.2,451929.0,69.915,69.9631,69.915,69.9471,451929.0
2021-05-26 09:40:00,87.2,87.21,87.16,87.17,796720.0,69.9471,69.9551,69.915,69.923,796720.0
2021-05-26 09:50:00,87.17,87.22,87.16,87.2,411320.0,69.923,69.9631,69.915,69.9471,411320.0
2021-05-26 10:00:00,87.2,87.21,87.19,87.2,124766.0,69.9471,69.9551,69.9391,69.9471,124766.0
2021-05-26 10:10:00,87.2,87.21,87.18,87.2,606029.0,69.9471,69.9551,69.9311,69.9471,606029.0
2021-05-26 10:20:00,87.2,87.21,87.17,87.2,686938.0,69.9471,69.9551,69.923,69.9471,686938.0
2021-05-26 10:30:00,87.2,87.2,87.17,87.18,551862.0,69.9471,69.9471,69.923,69.9311,551862.0
2021-05-26 10:40:00,87.17,87.19,87.17,87.19,177823.0,69.923,69.9391,69.923,69.9391,177823.0
2021-05-26 10:50:00,87.19,87.21,87.18,87.2,173713.0,69.9391,69.9551,69.9311,69.9471,173713.0
2021-05-26 11:00:00,87.21,87.25,87.2,87.23,401674.0,69.9551,69.9872,69.9471,69.9712,401674.0
2021-05-26 11:10:00,87.23,87.24,87.22,87.23,209028.0,69.9712,69.9792,69.9631,69.9712,209028.0
2021-05-26 11:20:00,87.23,87.23,87.2,87.21,232246.0,69.9712,69.9712,69.9471,69.9551,232246.0
2021-05-26 11:30:00,87.22,87.22,87.19,87.2,210800.0,69.9631,69.9631,69.9391,69.9471,210800.0
2021-05-26 11:40:00,87.2,87.21,87.18,87.2,459480.0,69.9471,69.9551,69.9311,69.9471,459480.0
2021-05-26 11:50:00,87.2,87.22,87.19,87.21,179051.0,69.9471,69.9631,69.9391,69.9551,179051.0
2021-05-26 12:00:00,87.22,87.22,87.21,87.21,67198.0,69.9631,69.9631,69.9551,69.9551,67198.0
2021-05-26 12:10:00,87.21,87.22,87.2,87.21,161407.0,69.9551,69.9631,69.9471,69.9551,161407.0
2021-05-26 12:20:00,87.21,87.22,87.2,87.2,148787.0,69.9551,69.9631,69.9471,69.9471,148787.0
2021-05-26 12:30:00,87.2,87.22,87.2,87.21,39690.0,69.9471,69.9631,69.9471,69.9551,39690.0
2021-05-26 12:40:00,87.21,87.23,87.2,87.22,220960.0,69.9551,69.9712,69.9471,69.9631,220960.0
2021-05-26 12:50:00,87.22,87.23,87.21,87.21,55411.0,69.9631,69.9712,69.9551,69.9551,55411.0
2021-05-26 13:00:00,87.21,87.23,87.2,87.21,89371.0,69.9551,69.9712,69.9471,69.9551,89371.0
2021-05-26 13:10:00,87.21,87.22,87.2,87.2,64120.0,69.9551,69.9631,69.9471,69.9471,64120.0
2021-05-26 13:20:00,87.2,87.22,87.2,87.21,50395.0,69.9471,69.9631,69.9471,69.9551,50395.0
2021-05-26 13:30:00,87.21,87.22,87.19,87.2,114008.0,69.9551,69.9631,69.9391,69.9471,114008.0
2021-05-26 13:40:00,87.2,87.21,87.18,87.19,206465.0,69.9471,69.9551,69.9311,69.9391,206465.0
2021-05-26 13:50:00,87.19,87.2,87.18,87.19,233078.0,69.9391,69.9471,69.9311,69.9391,233078.0
2021-05-26 14:00:00,87.19,87.2,87.18,87.19,244937.0,69.9391,69.9471,69.9311,69.9391,244937.0
2021-05-26 14:10:00,87.19,87.2,87.19,87.2,170332.0,69.9391,69.9471,69.9391,69.9471,170332.0
2021-05-26 14:20:00,87.2,87.2,87.19,87.2,114365.0,69.9471,69.9471,69.9391,69.9471,114365.0
2021-05-26 14:30:00,87.2,87.2,87.19,87.19,101344.0,69.9471,69.9471,69.9391,69.9391,101344.0
2021-05-26 14:40:00,87.2,87.21,87.19,87.2,117637.0,69.9471,69.9551,69.9391,69.9471,117637.0
2021-05-26 14:50:00,87.2,87.21,87.19,87.21,126841.0,69.9471,69.9551,69.9391,69.9551,126841.0
2021-05-26 15:00:00,87.2,87.22,87.2,87.21,178319.0,69.9471,69.9631,69.9471,69.9551,178319.0
2021-05-26 15:10:00,87.21,87.21,87.2,87.2,51014.0,69.9551,69.9551,69.9471,69.9471,51014.0
2021-05-26 15:20:00,87.2,87.21,87.2,87.2,215910.0,69.9471,69.9551,69.9471,69.9471,215910.0
2021-05-26 15:30:00,87.2,87.21,87.2,87.2,187239.0,69.9471,69.9551,69.9471,69.9471,187239.0
2021-05-26 15:40:00,87.21,87.23,87.2,87.23,631762.0,69.9551,69.9712,69.9471,69.9712,631762.0
2021-05-26 15:50:00,87.23,87.27,87.22,87.25,1413821.0,69.9712,70.0033,69.9631,69.9872,1413821.0
2021-05-27 09:30:00,87.34,87.38,87.34,87.34,507360.0,70.0594,70.0915,70.0594,70.0594,507360.0
2021-05-27 09:40:00,87.34,87.35,87.3,87.3,312373.0,70.0594,70.0674,70.0273,70.0273,312373.0
2021-05-27 09:50:00,87.3,87.32,87.3,87.3,653375.0,70.0273,70.0434,70.0273,70.0273,653375.0
2021-05-27 10:00:00,87.3,87.32,87.29,87.32,313738.0,70.0273,70.0434,70.0193,70.0434,313738.0
2021-05-27 10:10:00,87.32,87.33,87.31,87.33,759115.0,70.0434,70.0514,70.0353,70.0514,759115.0
2021-05-27 10:20:00,87.33,87.33,87.32,87.33,123880.0,70.0514,70.0514,70.0434,70.0514,123880.0
2021-05-27 10:30:00,87.33,87.35,87.32,87.33,273477.0,70.0514,70.0674,70.0434,70.0514,273477.0
2021-05-27 10:40:00,87.33,87.33,87.31,87.32,206289.0,70.0514,70.0514,70.0353,70.0434,206289.0
2021-05-27 10:50:00,87.31,87.32,87.28,87.31,741196.0,70.0353,70.0434,70.0113,70.0353,741196.0
2021-05-27 11:00:00,87.3,87.31,87.29,87.3,119521.0,70.0273,70.0353,70.0193,70.0273,119521.0
2021-05-27 11:10:00,87.3,87.3,87.29,87.3,43253.0,70.0273,70.0273,70.0193,70.0273,43253.0
2021-05-27 11:20:00,87.3,87.31,87.28,87.29,222799.0,70.0273,70.0353,70.0113,70.0193,222799.0
2021-05-27 11:30:00,87.28,87.29,87.27,87.29,111035.0,70.0113,70.0193,70.0033,70.0193,111035.0
2021-05-27 11:40:00,87.29,87.3,87.28,87.28,63324.0,70.0193,70.0273,70.0113,70.0113,63324.0
2021-05-27 11:50:00,87.28,87.31,87.28,87.31,195893.0,70.0113,70.0353,70.0113,70.0353,195893.0
2021-05-27 12:00:00,87.3,87.31,87.29,87.3,84781.0,70.0273,70.0353,70.0193,70.0273,84781.0
2021-05-27 12:10:00,87.3,87.3,87.29,87.3,22650.0,70.0273,70.0273,70.0193,70.0273,22650.0
2021-05-27 12:20:00,87.3,87.3,87.28,87.29,46016.0,70.0273,70.0273,70.0113,70.0193,46016.0
2021-05-27 12:30:00,87.29,87.3,87.28,87.29,171151.0,70.0193,70.0273,70.0113,70.0193,171151.0
2021-05-27 12:40:00,87.29,87.3,87.26,87.27,132922.0,70.0193,70.0273,69.9952,70.0033,132922.0
2021-05-27 12:50:00,87.26,87.28,87.26,87.27,41459.0,69.9952,70.0113,69.9952,70.0033,41459.0
2021-05-27 13:00:00,87.28,87.29,87.27,87.28,71838.0,70.0113,70.0193,70.0033,70.0113,71838.0
2021-05-27 13:10:00,87.28,87.29,87.27,87.29,72053.0,70.0113,70.0193,70.0033,70.0193,72053.0
2021-05-27 13:20:00,87.29,87.29,87.28,87.29,85597.0,70.0193,70.0193,70.0113,70.0193,85597.0
2021-05-27 13:30:00,87.29,87.3,87.28,87.29,226357.0,70.0193,70.0273,70.0113,70.0193,226357.0
2021-05-27 13:40:00,87.3,87.3,87.27,87.28,95444.0,70.0273,70.0273,70.0033,70.0113,95444.0
2021-05-27 13:50:00,87.27,87.28,87.27,87.28,14489.0,70.0033,70.0113,70.0033,70.0113,14489.0
2021-05-27 14:00:00,87.28,87.28,87.26,87.27,274970.0,70.0113,70.0113,69.9952,70.0033,274970.0
2021-05-27 14:10:00,87.27,87.27,87.25,87.26,62961.0,70.0033,70.0033,69.9872,69.9952,62961.0
2021-05-27 14:20:00,87.26,87.27,87.23,87.27,382858.0,69.9952,70.0033,69.9712,70.0033,382858.0
2021-05-27 14:30:00,87.27,87.27,87.26,87.27,63312.0,70.0033,70.0033,69.9952,70.0033,63312.0
2021-05-27 14:40:00,87.26,87.28,87.26,87.27,303255.0,69.9952,70.0113,69.9952,70.0033,303255.0
2021-05-27 14:50:00,87.27,87.28,87.26,87.28,95579.0,70.0033,70.0113,69.9952,70.0113,95579.0
2021-05-27 15:00:00,87.28,87.28,87.24,87.26,306960.0,70.0113,70.0113,69.9792,69.9952,306960.0
2021-05-27 15:10:00,87.26,87.27,87.25,87.27,69663.0,69.9952,70.0033,69.9872,70.0033,69663.0
2021-05-27 15:20:00,87.27,87.27,87.25,87.26,123639.0,70.0033,70.0033,69.9872,69.9952,123639.0
2021-05-27 15:30:00,87.27,87.27,87.24,87.26,235198.0,70.0033,70.0033,69.9792,69.9952,235198.0
2021-05-27 15:40:00,87.26,87.29,87.26,87.27,1038048.0,69.9952,70.0193,69.9952,70.0033,1038048.0
2021-05-27 15:50:00,87.27,87.27,87.2,87.21,2320962.0,70.0033,70.0033,69.9471,69.9551,2320962.0
2021-05-28 09:30:00,87.3,87.34,87.3,87.33,284608.0,70.0273,70.0594,70.0273,70.0514,284608.0
2021-05-28 09:40:00,87.33,87.33,87.29,87.3,264387.0,70.0514,70.0514,70.0193,70.0273,264387.0
2021-05-28 09:50:00,87.3,87.32,87.29,87.32,222164.0,70.0273,70.0434,70.0193,70.0434,222164.0
2021-05-28 10:00:00,87.31,87.33,87.3,87.31,252884.0,70.0353,70.0514,70.0273,70.0353,252884.0
2021-05-28 10:10:00,87.31,87.31,87.28,87.29,387282.0,70.0353,70.0353,70.0113,70.0193,387282.0
2021-05-28 10:20:00,87.29,87.29,87.26,87.26,283201.0,70.0193,70.0193,69.9952,69.9952,283201.0
2021-05-28 10:30:00,87.27,87.28,87.26,87.27,227491.0,70.0033,70.0113,69.9952,70.0033,227491.0
2021-05-28 10:40:00,87.27,87.28,87.24,87.25,138122.0,70.0033,70.0113,69.9792,69.9872,138122.0
2021-05-28 10:50:00,87.24,87.26,87.24,87.24,481669.0,69.9792,69.9952,69.9792,69.9792,481669.0
2021-05-28 11:00:00,87.25,87.27,87.24,87.27,279881.0,69.9872,70.0033,69.9792,70.0033,279881.0
2021-05-28 11:10:00,87.27,87.28,87.26,87.28,48205.0,70.0033,70.0113,69.9952,70.0113,48205.0
2021-05-28 11:20:00,87.28,87.29,87.27,87.28,229248.0,70.0113,70.0193,70.0033,70.0113,229248.0
2021-05-28 11:30:00,87.28,87.31,87.28,87.31,227076.0,70.0113,70.0353,70.0113,70.0353,227076.0
2021-05-28 11:40:00,87.31,87.33,87.3,87.31,145854.0,70.0353,70.0514,70.0273,70.0353,145854.0
2021-05-28 11:50:00,87.31,87.35,87.31,87.31,994577.0,70.0353,70.0674,70.0353,70.0353,994577.0
2021-05-28 12:00:00,87.31,87.34,87.31,87.34,57869.0,70.0353,70.0594,70.0353,70.0594,57869.0
2021-05-28 12:10:00,87.33,87.34,87.31,87.31,152376.0,70.0514,70.0594,70.0353,70.0353,152376.0
2021-05-28 12:20:00,87.31,87.32,87.29,87.29,449128.0,70.0353,70.0434,70.0193,70.0193,449128.0
2021-05-28 12:30:00,87.29,87.29,87.28,87.29,49670.0,70.0193,70.0193,70.0113,70.0193,49670.0
2021-05-28 12:40:00,87.28,87.29,87.26,87.27,410465.0,70.0113,70.0193,69.9952,70.0033,410465.0
2021-05-28 12:50:00,87.27,87.29,87.26,87.28,299263.0,70.0033,70.0193,69.9952,70.0113,299263.0
2021-05-28 13:00:00,87.28,87.29,87.27,87.29,29609.0,70.0113,70.0193,70.0033,70.0193,29609.0
2021-05-28 13:10:00,87.29,87.29,87.25,87.27,149210.0,70.0193,70.0193,69.9872,70.0033,149210.0
2021-05-28 13:20:00,87.27,87.27,87.25,87.26,38909.0,70.0033,70.0033,69.9872,69.9952,38909.0
2021-05-28 13:30:00,87.25,87.27,87.25,87.26,76037.0,69.9872,70.0033,69.9872,69.9952,76037.0
2021-05-28 13:40:00,87.26,87.27,87.24,87.27,210505.0,69.9952,70.0033,69.9792,70.0033,210505.0
2021-05-28 13:50:00,87.27,87.27,87.25,87.27,252127.0,70.0033,70.0033,69.9872,70.0033,252127.0
2021-05-28 14:00:00,87.26,87.27,87.24,87.25,324494.0,69.9952,70.0033,69.9792,69.9872,324494.0
2021-05-28 14:10:00,87.25,87.25,87.22,87.23,63401.0,69.9872,69.9872,69.9631,69.9712,63401.0
2021-05-28 14:20:00,87.23,87.26,87.22,87.26,244491.0,69.9712,69.9952,69.9631,69.9952,244491.0
2021-05-28 14:30:00,87.25,87.26,87.25,87.26,99766.0,69.9872,69.9952,69.9872,69.9952,99766.0
2021-05-28 14:40:00,87.26,87.28,87.25,87.27,82149.0,69.9952,70.0113,69.9872,70.0033,82149.0
2021-05-28 14:50:00,87.28,87.28,87.26,87.28,83123.0,70.0113,70.0113,69.9952,70.0113,83123.0
2021-05-28 15:00:00,87.28,87.29,87.25,87.26,207992.0,70.0113,70.0193,69.9872,69.9952,207992.0
2021-05-28 15:10:00,87.26,87.26,87.22,87.25,116539.0,69.9952,69.9952,69.9631,69.9872,116539.0
2021-05-28 15:20:00,87.25,87.25,87.24,87.25,52334.0,69.9872,69.9872,69.9792,69.9872,52334.0
2021-05-28 15:30:00,87.24,87.3,87.24,87.29,664736.0,69.9792,70.0273,69.9792,70.0193,664736.0
2021-05-28 15:40:00,87.29,87.29,87.26,87.28,454826.0,70.0193,70.0193,69.9952,70.0113,454826.0
2021-05-28 15:50:00,87.28,87.28,87.18,87.2,2133272.0,70.0113,70.0113,69.9311,69.9471,2133272.0
2021-06-01 09:30:00,87.06,87.06,87.0,87.01,1826579.0,70.0679,70.0679,70.0196,70.0277,1826579.0
2021-06-01 09:40:00,87.0,87.03,87.0,87.03,808182.0,70.0196,70.0438,70.0196,70.0438,808182.0
2021-06-01 09:50:00,87.03,87.07,87.0,87.06,487320.0,70.0438,70.076,70.0196,70.0679,487320.0
2021-06-01 10:00:00,87.06,87.09,87.04,87.08,554980.0,70.0679,70.0921,70.0518,70.084,554980.0
2021-06-01 10:10:00,87.08,87.08,87.01,87.04,729085.0,70.084,70.084,70.0277,70.0518,729085.0
2021-06-01 10:20:00,87.04,87.06,87.02,87.06,316752.0,70.0518,70.0679,70.0357,70.0679,316752.0
2021-06-01 10:30:00,87.06,87.07,87.04,87.05,257172.0,70.0679,70.076,70.0518,70.0599,257172.0
2021-06-01 10:40:00,87.05,87.07,87.03,87.04,253051.0,70.0599,70.076,70.0438,70.0518,253051.0
2021-06-01 10:50:00,87.04,87.05,87.02,87.05,350688.0,70.0518,70.0599,70.0357,70.0599,350688.0
2021-06-01 11:00:00,87.05,87.06,87.04,87.06,223321.0,70.0599,70.0679,70.0518,70.0679,223321.0
2021-06-01 11:10:00,87.06,87.09,87.05,87.08,383455.0,70.0679,70.0921,70.0599,70.084,383455.0
2021-06-01 11:20:00,87.08,87.1,87.07,87.09,266976.0,70.084,70.1001,70.076,70.0921,266976.0
2021-06-01 11:30:00,87.09,87.11,87.09,87.11,366405.0,70.0921,70.1082,70.0921,70.1082,366405.0
2021-06-01 11:40:00,87.11,87.12,87.1,87.12,207842.0,70.1082,70.1162,70.1001,70.1162,207842.0
2021-06-01 11:50:00,87.11,87.14,87.09,87.14,431498.0,70.1082,70.1323,70.0921,70.1323,431498.0
2021-06-01 12:00:00,87.14,87.16,87.13,87.13,588506.0,70.1323,70.1484,70.1243,70.1243,588506.0
2021-06-01 12:10:00,87.13,87.14,87.12,87.13,98695.0,70.1243,70.1323,70.1162,70.1243,98695.0
2021-06-01 12:20:00,87.12,87.14,87.11,87.12,423700.0,70.1162,70.1323,70.1082,70.1162,423700.0
2021-06-01 12:30:00,87.12,87.13,87.11,87.13,101523.0,70.1162,70.1243,70.1082,70.1243,101523.0
2021-06-01 12:40:00,87.13,87.13,87.12,87.13,49586.0,70.1243,70.1243,70.1162,70.1243,49586.0
2021-06-01 12:50:00,87.13,87.13,87.1,87.12,145512.0,70.1243,70.1243,70.1001,70.1162,145512.0
2021-06-01 13:00:00,87.12,87.12,87.08,87.1,273395.0,70.1162,70.1162,70.084,70.1001,273395.0
2021-06-01 13:10:00,87.11,87.11,87.09,87.09,118311.0,70.1082,70.1082,70.0921,70.0921,118311.0
2021-06-01 13:20:00,87.09,87.1,87.06,87.09,738152.0,70.0921,70.1001,70.0679,70.0921,738152.0
2021-06-01 13:30:00,87.09,87.1,87.07,87.1,281724.0,70.0921,70.1001,70.076,70.1001,281724.0
2021-06-01 13:40:00,87.09,87.1,87.09,87.09,51886.0,70.0921,70.1001,70.0921,70.0921,51886.0
2021-06-01 13:50:00,87.1,87.11,87.09,87.11,240498.0,70.1001,70.1082,70.0921,70.1082,240498.0
2021-06-01 14:00:00,87.11,87.12,87.1,87.12,95421.0,70.1082,70.1162,70.1001,70.1162,95421.0
2021-06-01 14:10:00,87.12,87.13,87.11,87.12,228743.0,70.1162,70.1243,70.1082,70.1162,228743.0
2021-06-01 14:20:00,87.12,87.15,87.12,87.14,846368.0,70.1162,70.1404,70.1162,70.1323,846368.0
2021-06-01 14:30:00,87.14,87.14,87.13,87.14,80408.0,70.1323,70.1323,70.1243,70.1323,80408.0
2021-06-01 14:40:00,87.14,87.16,87.13,87.15,414696.0,70.1323,70.1484,70.1243,70.1404,414696.0
2021-06-01 14:50:00,87.15,87.16,87.14,87.15,229401.0,70.1404,70.1484,70.1323,70.1404,229401.0
2021-06-01 15:00:00,87.16,87.16,87.13,87.14,260891.0,70.1484,70.1484,70.1243,70.1323,260891.0
2021-06-01 15:10:00,87.13,87.14,87.09,87.11,586243.0,70.1243,70.1323,70.0921,70.1082,586243.0
2021-06-01 15:20:00,87.11,87.12,87.1,87.1,266043.0,70.1082,70.1162,70.1001,70.1001,266043.0
2021-06-01 15:30:00,87.1,87.11,87.09,87.1,659345.0,70.1001,70.1082,70.0921,70.1001,659345.0
2021-06-01 15:40:00,87.1,87.12,87.09,87.12,637819.0,70.1001,70.1162,70.0921,70.1162,637819.0
2021-06-01 15:50:00,87.11,87.15,87.1,87.14,2242756.0,70.1082,70.1404,70.1001,70.1323,2242756.0
2021-06-02 09:30:00,87.15,87.19,87.12,87.18,523728.0,70.1404,70.1726,70.1162,70.1645,523728.0
2021-06-02 09:40:00,87.17,87.26,87.17,87.26,544850.0,70.1565,70.2289,70.1565,70.2289,544850.0
2021-06-02 09:50:00,87.26,87.26,87.22,87.23,135788.0,70.2289,70.2289,70.1967,70.2048,135788.0
2021-06-02 10:00:00,87.23,87.26,87.21,87.25,253363.0,70.2048,70.2289,70.1887,70.2209,253363.0
2021-06-02 10:10:00,87.25,87.26,87.23,87.24,491389.0,70.2209,70.2289,70.2048,70.2128,491389.0
2021-06-02 10:20:00,87.24,87.27,87.24,87.27,363493.0,70.2128,70.2369,70.2128,70.2369,363493.0
2021-06-02 10:30:00,87.27,87.27,87.23,87.25,256200.0,70.2369,70.2369,70.2048,70.2209,256200.0
2021-06-02 10:40:00,87.25,87.26,87.24,87.24,297035.0,70.2209,70.2289,70.2128,70.2128,297035.0
2021-06-02 10:50:00,87.24,87.25,87.21,87.22,167054.0,70.2128,70.2209,70.1887,70.1967,167054.0
2021-06-02 11:00:00,87.22,87.23,87.21,87.22,197990.0,70.1967,70.2048,70.1887,70.1967,197990.0
2021-06-02 11:10:00,87.23,87.24,87.22,87.23,196359.0,70.2048,70.2128,70.1967,70.2048,196359.0
2021-06-02 11:20:00,87.23,87.23,87.21,87.22,733539.0,70.2048,70.2048,70.1887,70.1967,733539.0
2021-06-02 11:30:00,87.22,87.22,87.2,87.21,297211.0,70.1967,70.1967,70.1806,70.1887,297211.0
2021-06-02 11:40:00,87.21,87.22,87.2,87.22,118781.0,70.1887,70.1967,70.1806,70.1967,118781.0
2021-06-02 11:50:00,87.21,87.23,87.21,87.22,317845.0,70.1887,70.2048,70.1887,70.1967,317845.0
2021-06-02 12:00:00,87.23,87.23,87.22,87.23,31634.0,70.2048,70.2048,70.1967,70.2048,31634.0
2021-06-02 12:10:00,87.23,87.23,87.22,87.23,90295.0,70.2048,70.2048,70.1967,70.2048,90295.0
2021-06-02 12:20:00,87.22,87.25,87.22,87.25,148197.0,70.1967,70.2209,70.1967,70.2209,148197.0
2021-06-02 12:30:00,87.24,87.25,87.23,87.24,139567.0,70.2128,70.2209,70.2048,70.2128,139567.0
2021-06-02 12:40:00,87.24,87.26,87.24,87.26,370460.0,70.2128,70.2289,70.2128,70.2289,370460.0
2021-06-02 12:50:00,87.26,87.26,87.24,87.25,91987.0,70.2289,70.2289,70.2128,70.2209,91987.0
2021-06-02 13:00:00,87.25,87.25,87.23,87.24,160710.0,70.2209,70.2209,70.2048,70.2128,160710.0
2021-06-02 13:10:00,87.25,87.25,87.24,87.25,35530.0,70.2209,70.2209,70.2128,70.2209,35530.0
2021-06-02 13:20:00,87.25,87.25,87.23,87.25,177587.0,70.2209,70.2209,70.2048,70.2209,177587.0
2021-06-02 13:30:00,87.25,87.26,87.24,87.26,411665.0,70.2209,70.2289,70.2128,70.2289,411665.0
2021-06-02 13:40:00,87.26,87.27,87.23,87.24,227046.0,70.2289,70.2369,70.2048,70.2128,227046.0
2021-06-02 13:50:00,87.24,87.26,87.23,87.26,147555.0,70.2128,70.2289,70.2048,70.2289,147555.0
2021-06-02 14:00:00,87.26,87.26,87.24,87.25,175319.0,70.2289,70.2289,70.2128,70.2209,175319.0
2021-06-02 14:10:00,87.24,87.25,87.21,87.23,214066.0,70.2128,70.2209,70.1887,70.2048,214066.0
2021-06-02 14:20:00,87.24,87.24,87.23,87.24,41971.0,70.2128,70.2128,70.2048,70.2128,41971.0
2021-06-02 14:30:00,87.23,87.25,87.22,87.25,230034.0,70.2048,70.2209,70.1967,70.2209,230034.0
2021-06-02 14:40:00,87.25,87.25,87.23,87.23,126594.0,70.2209,70.2209,70.2048,70.2048,126594.0
2021-06-02 14:50:00,87.24,87.24,87.22,87.23,386180.0,70.2128,70.2128,70.1967,70.2048,386180.0
2021-06-02 15:00:00,87.23,87.26,87.22,87.25,206578.0,70.2048,70.2289,70.1967,70.2209,206578.0
2021-06-02 15:10:00,87.26,87.27,87.25,87.27,311210.0,70.2289,70.2369,70.2209,70.2369,311210.0
2021-06-02 15:20:00,87.26,87.26,87.23,87.24,165249.0,70.2289,70.2289,70.2048,70.2128,165249.0
2021-06-02 15:30:00,87.24,87.25,87.22,87.23,416374.0,70.2128,70.2209,70.1967,70.2048,416374.0
2021-06-02 15:40:00,87.23,87.24,87.21,87.23,510899.0,70.2048,70.2128,70.1887,70.2048,510899.0
2021-06-02 15:50:00,87.23,87.25,87.21,87.24,1053996.0,70.2048,70.2209,70.1887,70.2128,1053996.0
2021-06-03 09:30:00,87.03,87.06,86.98,87.05,810810.0,70.0438,70.0679,70.0035,70.0599,810810.0
2021-06-03 09:40:00,87.04,87.07,87.02,87.03,965771.0,70.0518,70.076,70.0357,70.0438,965771.0
2021-06-03 09:50:00,87.03,87.1,87.03,87.1,1227162.0,70.0438,70.1001,70.0438,70.1001,1227162.0
2021-06-03 10:00:00,87.09,87.11,87.08,87.09,506330.0,70.0921,70.1082,70.084,70.0921,506330.0
2021-06-03 10:10:00,87.1,87.1,87.07,87.1,422109.0,70.1001,70.1001,70.076,70.1001,422109.0
2021-06-03 10:20:00,87.1,87.1,87.08,87.09,375334.0,70.1001,70.1001,70.084,70.0921,375334.0
2021-06-03 10:30:00,87.09,87.13,87.09,87.1,527519.0,70.0921,70.1243,70.0921,70.1001,527519.0
2021-06-03 10:40:00,87.11,87.16,87.09,87.16,488365.0,70.1082,70.1484,70.0921,70.1484,488365.0
2021-06-03 10:50:00,87.15,87.2,87.15,87.2,228912.0,70.1404,70.1806,70.1404,70.1806,228912.0
2021-06-03 11:00:00,87.2,87.23,87.19,87.21,253948.0,70.1806,70.2048,70.1726,70.1887,253948.0
2021-06-03 11:10:00,87.21,87.22,87.15,87.16,532150.0,70.1887,70.1967,70.1404,70.1484,532150.0
2021-06-03 11:20:00,87.16,87.17,87.14,87.16,291438.0,70.1484,70.1565,70.1323,70.1484,291438.0
2021-06-03 11:30:00,87.16,87.16,87.14,87.16,132049.0,70.1484,70.1484,70.1323,70.1484,132049.0
2021-06-03 11:40:00,87.16,87.17,87.14,87.14,849524.0,70.1484,70.1565,70.1323,70.1323,849524.0
2021-06-03 11:50:00,87.14,87.17,87.14,87.16,86187.0,70.1323,70.1565,70.1323,70.1484,86187.0
2021-06-03 12:00:00,87.16,87.17,87.15,87.17,79163.0,70.1484,70.1565,70.1404,70.1565,79163.0
2021-06-03 12:10:00,87.16,87.17,87.14,87.15,93081.0,70.1484,70.1565,70.1323,70.1404,93081.0
2021-06-03 12:20:00,87.15,87.15,87.12,87.15,367709.0,70.1404,70.1404,70.1162,70.1404,367709.0
2021-06-03 12:30:00,87.15,87.15,87.13,87.15,102257.0,70.1404,70.1404,70.1243,70.1404,102257.0
2021-06-03 12:40:00,87.15,87.16,87.14,87.14,131894.0,70.1404,70.1484,70.1323,70.1323,131894.0
2021-06-03 12:50:00,87.14,87.15,87.12,87.14,122579.0,70.1323,70.1404,70.1162,70.1323,122579.0
2021-06-03 13:00:00,87.15,87.16,87.12,87.14,226044.0,70.1404,70.1484,70.1162,70.1323,226044.0
2021-06-03 13:10:00,87.15,87.15,87.13,87.14,75245.0,70.1404,70.1404,70.1243,70.1323,75245.0
2021-06-03 13:20:00,87.14,87.14,87.13,87.14,43902.0,70.1323,70.1323,70.1243,70.1323,43902.0
2021-06-03 13:30:00,87.14,87.14,87.11,87.12,65625.0,70.1323,70.1323,70.1082,70.1162,65625.0
2021-06-03 13:40:00,87.12,87.13,87.1,87.11,211364.0,70.1162,70.1243,70.1001,70.1082,211364.0
2021-06-03 13:50:00,87.11,87.12,87.11,87.11,36504.0,70.1082,70.1162,70.1082,70.1082,36504.0
2021-06-03 14:00:00,87.11,87.12,87.1,87.1,147412.0,70.1082,70.1162,70.1001,70.1001,147412.0
2021-06-03 14:10:00,87.11,87.11,87.08,87.09,468255.0,70.1082,70.1082,70.084,70.0921,468255.0
2021-06-03 14:20:00,87.09,87.1,87.08,87.09,241452.0,70.0921,70.1001,70.084,70.0921,241452.0
2021-06-03 14:30:00,87.09,87.11,87.09,87.09,370298.0,70.0921,70.1082,70.0921,70.0921,370298.0
2021-06-03 14:40:00,87.09,87.1,87.09,87.09,149262.0,70.0921,70.1001,70.0921,70.0921,149262.0
2021-06-03 14:50:00,87.09,87.1,87.09,87.09,68476.0,70.0921,70.1001,70.0921,70.0921,68476.0
2021-06-03 15:00:00,87.1,87.11,87.09,87.11,101574.0,70.1001,70.1082,70.0921,70.1082,101574.0
2021-06-03 15:10:00,87.11,87.12,87.1,87.11,234211.0,70.1082,70.1162,70.1001,70.1082,234211.0
2021-06-03 15:20:00,87.11,87.12,87.1,87.12,363300.0,70.1082,70.1162,70.1001,70.1162,363300.0
2021-06-03 15:30:00,87.12,87.12,87.1,87.11,347744.0,70.1162,70.1162,70.1001,70.1082,347744.0
2021-06-03 15:40:00,87.1,87.12,87.1,87.11,529014.0,70.1001,70.1162,70.1001,70.1082,529014.0
2021-06-03 15:50:00,87.11,87.13,87.09,87.1,1444535.0,70.1082,70.1243,70.0921,70.1001,1444535.0
2021-06-04 09:30:00,87.23,87.31,87.23,87.3,550893.0,70.2048,70.2691,70.2048,70.2611,550893.0
2021-06-04 09:40:00,87.31,87.31,87.22,87.23,598766.0,70.2691,70.2691,70.1967,70.2048,598766.0
2021-06-04 09:50:00,87.23,87.26,87.22,87.23,1196190.0,70.2048,70.2289,70.1967,70.2048,1196190.0
2021-06-04 10:00:00,87.23,87.24,87.21,87.23,867020.0,70.2048,70.2128,70.1887,70.2048,867020.0
2021-06-04 10:10:00,87.23,87.23,87.2,87.21,443922.0,70.2048,70.2048,70.1806,70.1887,443922.0
2021-06-04 10:20:00,87.2,87.22,87.2,87.2,301933.0,70.1806,70.1967,70.1806,70.1806,301933.0
2021-06-04 10:30:00,87.21,87.21,87.19,87.2,615269.0,70.1887,70.1887,70.1726,70.1806,615269.0
2021-06-04 10:40:00,87.2,87.22,87.18,87.21,1951977.0,70.1806,70.1967,70.1645,70.1887,1951977.0
2021-06-04 10:50:00,87.21,87.22,87.2,87.22,455957.0,70.1887,70.1967,70.1806,70.1967,455957.0
2021-06-04 11:00:00,87.22,87.24,87.21,87.23,485014.0,70.1967,70.2128,70.1887,70.2048,485014.0
2021-06-04 11:10:00,87.23,87.24,87.21,87.21,229158.0,70.2048,70.2128,70.1887,70.1887,229158.0
2021-06-04 11:20:00,87.22,87.22,87.2,87.2,178253.0,70.1967,70.1967,70.1806,70.1806,178253.0
2021-06-04 11:30:00,87.21,87.21,87.2,87.2,127031.0,70.1887,70.1887,70.1806,70.1806,127031.0
2021-06-04 11:40:00,87.2,87.21,87.19,87.2,101809.0,70.1806,70.1887,70.1726,70.1806,101809.0
2021-06-04 11:50:00,87.2,87.2,87.18,87.19,252174.0,70.1806,70.1806,70.1645,70.1726,252174.0
2021-06-04 12:00:00,87.19,87.2,87.18,87.19,355102.0,70.1726,70.1806,70.1645,70.1726,355102.0
2021-06-04 12:10:00,87.19,87.2,87.18,87.19,153558.0,70.1726,70.1806,70.1645,70.1726,153558.0
2021-06-04 12:20:00,87.19,87.21,87.18,87.19,125318.0,70.1726,70.1887,70.1645,70.1726,125318.0
2021-06-04 12:30:00,87.19,87.2,87.18,87.19,326265.0,70.1726,70.1806,70.1645,70.1726,326265.0
2021-06-04 12:40:00,87.19,87.2,87.17,87.17,147898.0,70.1726,70.1806,70.1565,70.1565,147898.0
2021-06-04 12:50:00,87.17,87.19,87.17,87.19,107065.0,70.1565,70.1726,70.1565,70.1726,107065.0
2021-06-04 13:00:00,87.19,87.2,87.18,87.19,238046.0,70.1726,70.1806,70.1645,70.1726,238046.0
2021-06-04 13:10:00,87.2,87.21,87.19,87.2,101356.0,70.1806,70.1887,70.1726,70.1806,101356.0
2021-06-04 13:20:00,87.21,87.21,87.19,87.2,319528.0,70.1887,70.1887,70.1726,70.1806,319528.0
2021-06-04 13:30:00,87.2,87.22,87.19,87.22,344266.0,70.1806,70.1967,70.1726,70.1967,344266.0
2021-06-04 13:40:00,87.22,87.22,87.21,87.22,214252.0,70.1967,70.1967,70.1887,70.1967,214252.0
2021-06-04 13:50:00,87.21,87.22,87.19,87.19,205409.0,70.1887,70.1967,70.1726,70.1726,205409.0
2021-06-04 14:00:00,87.2,87.22,87.19,87.2,205694.0,70.1806,70.1967,70.1726,70.1806,205694.0
2021-06-04 14:10:00,87.2,87.23,87.2,87.22,470748.0,70.1806,70.2048,70.1806,70.1967,470748.0
2021-06-04 14:20:00,87.22,87.23,87.21,87.22,158462.0,70.1967,70.2048,70.1887,70.1967,158462.0
2021-06-04 14:30:00,87.22,87.23,87.21,87.23,179961.0,70.1967,70.2048,70.1887,70.2048,179961.0
2021-06-04 14:40:00,87.23,87.25,87.22,87.25,571190.0,70.2048,70.2209,70.1967,70.2209,571190.0
2021-06-04 14:50:00,87.25,87.25,87.23,87.23,291209.0,70.2209,70.2209,70.2048,70.2048,291209.0
2021-06-04 15:00:00,87.23,87.24,87.23,87.23,213315.0,70.2048,70.2128,70.2048,70.2048,213315.0
2021-06-04 15:10:00,87.23,87.25,87.23,87.25,234132.0,70.2048,70.2209,70.2048,70.2209,234132.0
2021-06-04 15:20:00,87.25,87.25,87.22,87.23,295172.0,70.2209,70.2209,70.1967,70.2048,295172.0
2021-06-04 15:30:00,87.23,87.24,87.22,87.23,1004029.0,70.2048,70.2128,70.1967,70.2048,1004029.0
2021-06-04 15:40:00,87.23,87.24,87.22,87.23,628808.0,70.2048,70.2128,70.1967,70.2048,628808.0
2021-06-04 15:50:00,87.23,87.28,87.23,87.27,2059459.0,70.2048,70.245,70.2048,70.2369,2059459.0
2021-06-07 09:30:00,87.29,87.32,87.29,87.31,245248.0,70.253,70.2772,70.253,70.2691,245248.0
2021-06-07 09:40:00,87.31,87.32,87.3,87.31,185349.0,70.2691,70.2772,70.2611,70.2691,185349.0
2021-06-07 09:50:00,87.32,87.32,87.28,87.29,676678.0,70.2772,70.2772,70.245,70.253,676678.0
2021-06-07 10:00:00,87.29,87.3,87.26,87.27,643701.0,70.253,70.2611,70.2289,70.2369,643701.0
2021-06-07 10:10:00,87.27,87.28,87.26,87.27,179327.0,70.2369,70.245,70.2289,70.2369,179327.0
2021-06-07 10:20:00,87.27,87.29,87.26,87.27,159118.0,70.2369,70.253,70.2289,70.2369,159118.0
2021-06-07 10:30:00,87.27,87.28,87.26,87.28,206250.0,70.2369,70.245,70.2289,70.245,206250.0
2021-06-07 10:40:00,87.28,87.28,87.26,87.27,161086.0,70.245,70.245,70.2289,70.2369,161086.0
2021-06-07 10:50:00,87.27,87.29,87.26,87.29,79418.0,70.2369,70.253,70.2289,70.253,79418.0
2021-06-07 11:00:00,87.29,87.3,87.28,87.3,107683.0,70.253,70.2611,70.245,70.2611,107683.0
2021-06-07 11:10:00,87.3,87.35,87.29,87.34,358317.0,70.2611,70.3013,70.253,70.2933,358317.0
2021-06-07 11:20:00,87.34,87.34,87.31,87.33,162778.0,70.2933,70.2933,70.2691,70.2852,162778.0
2021-06-07 11:30:00,87.33,87.34,87.32,87.34,259901.0,70.2852,70.2933,70.2772,70.2933,259901.0
2021-06-07 11:40:00,87.34,87.34,87.3,87.31,452537.0,70.2933,70.2933,70.2611,70.2691,452537.0
2021-06-07 11:50:00,87.31,87.34,87.31,87.33,70553.0,70.2691,70.2933,70.2691,70.2852,70553.0
2021-06-07 12:00:00,87.33,87.34,87.33,87.34,110838.0,70.2852,70.2933,70.2852,70.2933,110838.0
2021-06-07 12:10:00,87.34,87.34,87.33,87.34,105819.0,70.2933,70.2933,70.2852,70.2933,105819.0
2021-06-07 12:20:00,87.34,87.34,87.3,87.31,110700.0,70.2933,70.2933,70.2611,70.2691,110700.0
2021-06-07 12:30:00,87.31,87.33,87.3,87.33,79412.0,70.2691,70.2852,70.2611,70.2852,79412.0
2021-06-07 12:40:00,87.33,87.33,87.32,87.33,45483.0,70.2852,70.2852,70.2772,70.2852,45483.0
2021-06-07 12:50:00,87.33,87.33,87.32,87.32,34934.0,70.2852,70.2852,70.2772,70.2772,34934.0
2021-06-07 13:00:00,87.32,87.33,87.31,87.31,46185.0,70.2772,70.2852,70.2691,70.2691,46185.0
2021-06-07 13:10:00,87.31,87.32,87.29,87.3,119180.0,70.2691,70.2772,70.253,70.2611,119180.0
2021-06-07 13:20:00,87.3,87.31,87.29,87.3,96785.0,70.2611,70.2691,70.253,70.2611,96785.0
2021-06-07 13:30:00,87.3,87.3,87.28,87.29,120079.0,70.2611,70.2611,70.245,70.253,120079.0
2021-06-07 13:40:00,87.29,87.3,87.27,87.29,101013.0,70.253,70.2611,70.2369,70.253,101013.0
2021-06-07 13:50:00,87.29,87.3,87.28,87.3,49715.0,70.253,70.2611,70.245,70.2611,49715.0
2021-06-07 14:00:00,87.3,87.33,87.3,87.31,163566.0,70.2611,70.2852,70.2611,70.2691,163566.0
2021-06-07 14:10:00,87.31,87.32,87.29,87.29,233224.0,70.2691,70.2772,70.253,70.253,233224.0
2021-06-07 14:20:00,87.29,87.3,87.28,87.3,79763.0,70.253,70.2611,70.245,70.2611,79763.0
2021-06-07 14:30:00,87.3,87.31,87.29,87.31,73952.0,70.2611,70.2691,70.253,70.2691,73952.0
2021-06-07 14:40:00,87.31,87.31,87.3,87.31,43669.0,70.2691,70.2691,70.2611,70.2691,43669.0
2021-06-07 14:50:00,87.31,87.31,87.3,87.31,21365.0,70.2691,70.2691,70.2611,70.2691,21365.0
2021-06-07 15:00:00,87.31,87.32,87.3,87.32,40710.0,70.2691,70.2772,70.2611,70.2772,40710.0
2021-06-07 15:10:00,87.31,87.33,87.3,87.33,124222.0,70.2691,70.2852,70.2611,70.2852,124222.0
2021-06-07 15:20:00,87.32,87.33,87.31,87.32,255287.0,70.2772,70.2852,70.2691,70.2772,255287.0
2021-06-07 15:30:00,87.31,87.32,87.29,87.29,213598.0,70.2691,70.2772,70.253,70.253,213598.0
2021-06-07 15:40:00,87.3,87.32,87.29,87.31,348657.0,70.2611,70.2772,70.253,70.2691,348657.0
2021-06-07 15:50:00,87.31,87.32,87.3,87.3,667748.0,70.2691,70.2772,70.2611,70.2611,667748.0
2021-06-08 09:30:00,87.43,87.44,87.37,87.39,226770.0,70.3657,70.3738,70.3174,70.3335,226770.0
2021-06-08 09:40:00,87.39,87.4,87.36,87.37,84051.0,70.3335,70.3416,70.3094,70.3174,84051.0
2021-06-08 09:50:00,87.37,87.37,87.31,87.33,1451710.0,70.3174,70.3174,70.2691,70.2852,1451710.0
2021-06-08 10:00:00,87.34,87.39,87.34,87.38,264803.0,70.2933,70.3335,70.2933,70.3255,264803.0
2021-06-08 10:10:00,87.38,87.39,87.36,87.36,283001.0,70.3255,70.3335,70.3094,70.3094,283001.0
2021-06-08 10:20:00,87.36,87.37,87.34,87.34,270377.0,70.3094,70.3174,70.2933,70.2933,270377.0
2021-06-08 10:30:00,87.34,87.38,87.34,87.37,476625.0,70.2933,70.3255,70.2933,70.3174,476625.0
2021-06-08 10:40:00,87.37,87.41,87.37,87.4,254971.0,70.3174,70.3496,70.3174,70.3416,254971.0
2021-06-08 10:50:00,87.4,87.4,87.37,87.38,280871.0,70.3416,70.3416,70.3174,70.3255,280871.0
2021-06-08 11:00:00,87.38,87.39,87.37,87.38,215606.0,70.3255,70.3335,70.3174,70.3255,215606.0
2021-06-08 11:10:00,87.38,87.38,87.33,87.34,276272.0,70.3255,70.3255,70.2852,70.2933,276272.0
2021-06-08 11:20:00,87.33,87.35,87.32,87.34,457429.0,70.2852,70.3013,70.2772,70.2933,457429.0
2021-06-08 11:30:00,87.33,87.34,87.32,87.34,381236.0,70.2852,70.2933,70.2772,70.2933,381236.0
2021-06-08 11:40:00,87.34,87.37,87.33,87.34,233986.0,70.2933,70.3174,70.2852,70.2933,233986.0
2021-06-08 11:50:00,87.34,87.35,87.33,87.34,124675.0,70.2933,70.3013,70.2852,70.2933,124675.0
2021-06-08 12:00:00,87.34,87.38,87.33,87.37,211533.0,70.2933,70.3255,70.2852,70.3174,211533.0
2021-06-08 12:10:00,87.37,87.39,87.36,87.37,240346.0,70.3174,70.3335,70.3094,70.3174,240346.0
2021-06-08 12:20:00,87.37,87.37,87.35,87.36,62656.0,70.3174,70.3174,70.3013,70.3094,62656.0
2021-06-08 12:30:00,87.36,87.37,87.35,87.36,23152.0,70.3094,70.3174,70.3013,70.3094,23152.0
2021-06-08 12:40:00,87.36,87.36,87.34,87.35,40525.0,70.3094,70.3094,70.2933,70.3013,40525.0
2021-06-08 12:50:00,87.35,87.36,87.35,87.35,32503.0,70.3013,70.3094,70.3013,70.3013,32503.0
2021-06-08 13:00:00,87.35,87.36,87.34,87.35,89314.0,70.3013,70.3094,70.2933,70.3013,89314.0
2021-06-08 13:10:00,87.35,87.36,87.34,87.35,37525.0,70.3013,70.3094,70.2933,70.3013,37525.0
2021-06-08 13:20:00,87.35,87.35,87.33,87.34,95169.0,70.3013,70.3013,70.2852,70.2933,95169.0
2021-06-08 13:30:00,87.33,87.35,87.33,87.34,85303.0,70.2852,70.3013,70.2852,70.2933,85303.0
2021-06-08 13:40:00,87.34,87.35,87.33,87.33,243696.0,70.2933,70.3013,70.2852,70.2852,243696.0
2021-06-08 13:50:00,87.33,87.34,87.31,87.32,139026.0,70.2852,70.2933,70.2691,70.2772,139026.0
2021-06-08 14:00:00,87.32,87.33,87.31,87.33,116191.0,70.2772,70.2852,70.2691,70.2852,116191.0
2021-06-08 14:10:00,87.33,87.34,87.32,87.34,66586.0,70.2852,70.2933,70.2772,70.2933,66586.0
2021-06-08 14:20:00,87.34,87.36,87.33,87.36,239458.0,70.2933,70.3094,70.2852,70.3094,239458.0
2021-06-08 14:30:00,87.36,87.36,87.35,87.36,96592.0,70.3094,70.3094,70.3013,70.3094,96592.0
2021-06-08 14:40:00,87.36,87.36,87.35,87.36,51436.0,70.3094,70.3094,70.3013,70.3094,51436.0
2021-06-08 14:50:00,87.36,87.38,87.35,87.38,107507.0,70.3094,70.3255,70.3013,70.3255,107507.0
2021-06-08 15:00:00,87.38,87.38,87.35,87.36,202355.0,70.3255,70.3255,70.3013,70.3094,202355.0
2021-06-08 15:10:00,87.36,87.37,87.35,87.36,370868.0,70.3094,70.3174,70.3013,70.3094,370868.0
2021-06-08 15:20:00,87.36,87.37,87.35,87.36,290851.0,70.3094,70.3174,70.3013,70.3094,290851.0
2021-06-08 15:30:00,87.35,87.37,87.35,87.37,102837.0,70.3013,70.3174,70.3013,70.3174,102837.0
2021-06-08 15:40:00,87.37,87.38,87.35,87.36,201579.0,70.3174,70.3255,70.3013,70.3094,201579.0
2021-06-08 15:50:00,87.36,87.38,87.35,87.36,888662.0,70.3094,70.3255,70.3013,70.3094,888662.0
2021-06-09 09:30:00,87.47,87.49,87.44,87.48,365017.0,70.3979,70.414,70.3738,70.406,365017.0
2021-06-09 09:40:00,87.48,87.48,87.46,87.46,491246.0,70.406,70.406,70.3899,70.3899,491246.0
2021-06-09 09:50:00,87.46,87.47,87.45,87.45,143228.0,70.3899,70.3979,70.3818,70.3818,143228.0
2021-06-09 10:00:00,87.45,87.46,87.44,87.44,151180.0,70.3818,70.3899,70.3738,70.3738,151180.0
2021-06-09 10:10:00,87.45,87.47,87.44,87.47,240273.0,70.3818,70.3979,70.3738,70.3979,240273.0
2021-06-09 10:20:00,87.47,87.49,87.46,87.48,232060.0,70.3979,70.414,70.3899,70.406,232060.0
2021-06-09 10:30:00,87.48,87.49,87.46,87.47,122175.0,70.406,70.414,70.3899,70.3979,122175.0
2021-06-09 10:40:00,87.48,87.49,87.46,87.48,155740.0,70.406,70.414,70.3899,70.406,155740.0
2021-06-09 10:50:00,87.48,87.48,87.45,87.47,337324.0,70.406,70.406,70.3818,70.3979,337324.0
2021-06-09 11:00:00,87.47,87.48,87.45,87.45,295144.0,70.3979,70.406,70.3818,70.3818,295144.0
2021-06-09 11:10:00,87.45,87.47,87.45,87.46,344272.0,70.3818,70.3979,70.3818,70.3899,344272.0
2021-06-09 11:20:00,87.47,87.47,87.44,87.46,161642.0,70.3979,70.3979,70.3738,70.3899,161642.0
2021-06-09 11:30:00,87.46,87.46,87.44,87.44,89451.0,70.3899,70.3899,70.3738,70.3738,89451.0
2021-06-09 11:40:00,87.44,87.45,87.44,87.45,225686.0,70.3738,70.3818,70.3738,70.3818,225686.0
2021-06-09 11:50:00,87.44,87.45,87.42,87.44,436425.0,70.3738,70.3818,70.3577,70.3738,436425.0
2021-06-09 12:00:00,87.44,87.45,87.43,87.44,82130.0,70.3738,70.3818,70.3657,70.3738,82130.0
2021-06-09 12:10:00,87.44,87.45,87.43,87.44,235642.0,70.3738,70.3818,70.3657,70.3738,235642.0
2021-06-09 12:20:00,87.44,87.45,87.43,87.45,69751.0,70.3738,70.3818,70.3657,70.3818,69751.0
2021-06-09 12:30:00,87.45,87.47,87.44,87.45,197177.0,70.3818,70.3979,70.3738,70.3818,197177.0
2021-06-09 12:40:00,87.45,87.46,87.44,87.45,100765.0,70.3818,70.3899,70.3738,70.3818,100765.0
2021-06-09 12:50:00,87.45,87.46,87.43,87.45,248978.0,70.3818,70.3899,70.3657,70.3818,248978.0
2021-06-09 13:00:00,87.45,87.45,87.42,87.43,367549.0,70.3818,70.3818,70.3577,70.3657,367549.0
2021-06-09 13:10:00,87.43,87.44,87.42,87.44,152306.0,70.3657,70.3738,70.3577,70.3738,152306.0
2021-06-09 13:20:00,87.44,87.45,87.43,87.45,137815.0,70.3738,70.3818,70.3657,70.3818,137815.0
2021-06-09 13:30:00,87.45,87.45,87.42,87.42,310094.0,70.3818,70.3818,70.3577,70.3577,310094.0
2021-06-09 13:40:00,87.42,87.44,87.41,87.43,401864.0,70.3577,70.3738,70.3496,70.3657,401864.0
2021-06-09 13:50:00,87.43,87.44,87.42,87.42,309802.0,70.3657,70.3738,70.3577,70.3577,309802.0
2021-06-09 14:00:00,87.42,87.43,87.41,87.42,583230.0,70.3577,70.3657,70.3496,70.3577,583230.0
2021-06-09 14:10:00,87.42,87.42,87.41,87.42,200255.0,70.3577,70.3577,70.3496,70.3577,200255.0
2021-06-09 14:20:00,87.42,87.43,87.41,87.42,210139.0,70.3577,70.3657,70.3496,70.3577,210139.0
2021-06-09 14:30:00,87.42,87.46,87.42,87.44,697175.0,70.3577,70.3899,70.3577,70.3738,697175.0
2021-06-09 14:40:00,87.45,87.46,87.44,87.44,443854.0,70.3818,70.3899,70.3738,70.3738,443854.0
2021-06-09 14:50:00,87.45,87.46,87.44,87.45,220264.0,70.3818,70.3899,70.3738,70.3818,220264.0
2021-06-09 15:00:00,87.45,87.46,87.44,87.45,138288.0,70.3818,70.3899,70.3738,70.3818,138288.0
2021-06-09 15:10:00,87.44,87.45,87.43,87.44,161252.0,70.3738,70.3818,70.3657,70.3738,161252.0
2021-06-09 15:20:00,87.44,87.44,87.42,87.42,191520.0,70.3738,70.3738,70.3577,70.3577,191520.0
2021-06-09 15:30:00,87.42,87.44,87.4,87.44,704674.0,70.3577,70.3738,70.3416,70.3738,704674.0
2021-06-09 15:40:00,87.44,87.45,87.43,87.45,329883.0,70.3738,70.3818,70.3657,70.3818,329883.0
2021-06-09 15:50:00,87.44,87.45,87.43,87.43,839129.0,70.3738,70.3818,70.3657,70.3657,839129.0
2021-06-10 09:30:00,87.5,87.57,87.49,87.56,465659.0,70.4221,70.4784,70.414,70.4703,465659.0
2021-06-10 09:40:00,87.56,87.58,87.52,87.58,401110.0,70.4703,70.4864,70.4382,70.4864,401110.0
2021-06-10 09:50:00,87.58,87.59,87.57,87.58,476150.0,70.4864,70.4945,70.4784,70.4864,476150.0
2021-06-10 10:00:00,87.58,87.61,87.57,87.58,567839.0,70.4864,70.5106,70.4784,70.4864,567839.0
2021-06-10 10:10:00,87.57,87.58,87.55,87.58,97053.0,70.4784,70.4864,70.4623,70.4864,97053.0
2021-06-10 10:20:00,87.58,87.59,87.54,87.55,289438.0,70.4864,70.4945,70.4542,70.4623,289438.0
2021-06-10 10:30:00,87.55,87.56,87.5,87.51,590659.0,70.4623,70.4703,70.4221,70.4301,590659.0
2021-06-10 10:40:00,87.51,87.51,87.46,87.48,705736.0,70.4301,70.4301,70.3899,70.406,705736.0
2021-06-10 10:50:00,87.48,87.54,87.48,87.54,790912.0,70.406,70.4542,70.406,70.4542,790912.0
2021-06-10 11:00:00,87.54,87.55,87.53,87.54,315160.0,70.4542,70.4623,70.4462,70.4542,315160.0
2021-06-10 11:10:00,87.54,87.55,87.53,87.54,340601.0,70.4542,70.4623,70.4462,70.4542,340601.0
2021-06-10 11:20:00,87.55,87.56,87.54,87.56,274717.0,70.4623,70.4703,70.4542,70.4703,274717.0
2021-06-10 11:30:00,87.56,87.62,87.55,87.59,221779.0,70.4703,70.5186,70.4623,70.4945,221779.0
2021-06-10 11:40:00,87.59,87.63,87.59,87.62,217498.0,70.4945,70.5267,70.4945,70.5186,217498.0
2021-06-10 11:50:00,87.62,87.62,87.6,87.61,225296.0,70.5186,70.5186,70.5025,70.5106,225296.0
2021-06-10 12:00:00,87.61,87.61,87.58,87.59,250668.0,70.5106,70.5106,70.4864,70.4945,250668.0
2021-06-10 12:10:00,87.59,87.59,87.56,87.59,121647.0,70.4945,70.4945,70.4703,70.4945,121647.0
2021-06-10 12:20:00,87.59,87.61,87.58,87.59,409736.0,70.4945,70.5106,70.4864,70.4945,409736.0
2021-06-10 12:30:00,87.59,87.62,87.59,87.61,165283.0,70.4945,70.5186,70.4945,70.5106,165283.0
2021-06-10 12:40:00,87.61,87.62,87.6,87.62,266298.0,70.5106,70.5186,70.5025,70.5186,266298.0
2021-06-10 12:50:00,87.62,87.64,87.61,87.63,269684.0,70.5186,70.5347,70.5106,70.5267,269684.0
2021-06-10 13:00:00,87.64,87.66,87.63,87.64,131573.0,70.5347,70.5508,70.5267,70.5347,131573.0
2021-06-10 13:10:00,87.63,87.66,87.63,87.65,363472.0,70.5267,70.5508,70.5267,70.5428,363472.0
2021-06-10 13:20:00,87.65,87.66,87.63,87.64,395833.0,70.5428,70.5508,70.5267,70.5347,395833.0
2021-06-10 13:30:00,87.64,87.64,87.6,87.61,178037.0,70.5347,70.5347,70.5025,70.5106,178037.0
2021-06-10 13:40:00,87.6,87.61,87.57,87.58,225671.0,70.5025,70.5106,70.4784,70.4864,225671.0
2021-06-10 13:50:00,87.58,87.6,87.55,87.59,566070.0,70.4864,70.5025,70.4623,70.4945,566070.0
2021-06-10 14:00:00,87.59,87.6,87.58,87.59,112368.0,70.4945,70.5025,70.4864,70.4945,112368.0
2021-06-10 14:10:00,87.59,87.59,87.58,87.59,57791.0,70.4945,70.4945,70.4864,70.4945,57791.0
2021-06-10 14:20:00,87.59,87.59,87.57,87.58,273110.0,70.4945,70.4945,70.4784,70.4864,273110.0
2021-06-10 14:30:00,87.58,87.58,87.56,87.57,48709.0,70.4864,70.4864,70.4703,70.4784,48709.0
2021-06-10 14:40:00,87.56,87.59,87.55,87.59,184093.0,70.4703,70.4945,70.4623,70.4945,184093.0
2021-06-10 14:50:00,87.59,87.6,87.58,87.59,326884.0,70.4945,70.5025,70.4864,70.4945,326884.0
2021-06-10 15:00:00,87.59,87.59,87.57,87.58,234622.0,70.4945,70.4945,70.4784,70.4864,234622.0
2021-06-10 15:10:00,87.59,87.59,87.56,87.57,437665.0,70.4945,70.4945,70.4703,70.4784,437665.0
2021-06-10 15:20:00,87.57,87.57,87.55,87.56,418366.0,70.4784,70.4784,70.4623,70.4703,418366.0
2021-06-10 15:30:00,87.56,87.58,87.55,87.57,424438.0,70.4703,70.4864,70.4623,70.4784,424438.0
2021-06-10 15:40:00,87.58,87.6,87.57,87.59,279571.0,70.4864,70.5025,70.4784,70.4945,279571.0
2021-06-10 15:50:00,87.59,87.6,87.58,87.59,716026.0,70.4945,70.5025,70.4864,70.4945,716026.0
2021-06-11 09:30:00,87.65,87.68,87.62,87.68,422091.0,70.5428,70.5669,70.5186,70.5669,422091.0
2021-06-11 09:40:00,87.67,87.69,87.66,87.67,167488.0,70.5589,70.575,70.5508,70.5589,167488.0
2021-06-11 09:50:00,87.67,87.69,87.66,87.67,424930.0,70.5589,70.575,70.5508,70.5589,424930.0
2021-06-11 10:00:00,87.67,87.68,87.66,87.67,133487.0,70.5589,70.5669,70.5508,70.5589,133487.0
2021-06-11 10:10:00,87.67,87.69,87.65,87.66,595026.0,70.5589,70.575,70.5428,70.5508,595026.0
2021-06-11 10:20:00,87.65,87.65,87.61,87.62,372634.0,70.5428,70.5428,70.5106,70.5186,372634.0
2021-06-11 10:30:00,87.62,87.62,87.59,87.6,224276.0,70.5186,70.5186,70.4945,70.5025,224276.0
2021-06-11 10:40:00,87.6,87.62,87.59,87.6,98970.0,70.5025,70.5186,70.4945,70.5025,98970.0
2021-06-11 10:50:00,87.61,87.61,87.59,87.59,329835.0,70.5106,70.5106,70.4945,70.4945,329835.0
2021-06-11 11:00:00,87.6,87.6,87.55,87.58,332776.0,70.5025,70.5025,70.4623,70.4864,332776.0
2021-06-11 11:10:00,87.59,87.59,87.58,87.59,137102.0,70.4945,70.4945,70.4864,70.4945,137102.0
2021-06-11 11:20:00,87.58,87.62,87.58,87.61,203029.0,70.4864,70.5186,70.4864,70.5106,203029.0
2021-06-11 11:30:00,87.61,87.61,87.6,87.61,47431.0,70.5106,70.5106,70.5025,70.5106,47431.0
2021-06-11 11:40:00,87.61,87.63,87.6,87.63,105087.0,70.5106,70.5267,70.5025,70.5267,105087.0
2021-06-11 11:50:00,87.63,87.63,87.61,87.62,56265.0,70.5267,70.5267,70.5106,70.5186,56265.0
2021-06-11 12:00:00,87.61,87.62,87.61,87.62,54127.0,70.5106,70.5186,70.5106,70.5186,54127.0
2021-06-11 12:10:00,87.62,87.62,87.59,87.6,157902.0,70.5186,70.5186,70.4945,70.5025,157902.0
2021-06-11 12:20:00,87.6,87.61,87.59,87.61,80468.0,70.5025,70.5106,70.4945,70.5106,80468.0
2021-06-11 12:30:00,87.61,87.61,87.6,87.6,38308.0,70.5106,70.5106,70.5025,70.5025,38308.0
2021-06-11 12:40:00,87.6,87.61,87.59,87.6,83863.0,70.5025,70.5106,70.4945,70.5025,83863.0
2021-06-11 12:50:00,87.6,87.61,87.6,87.61,76863.0,70.5025,70.5106,70.5025,70.5106,76863.0
2021-06-11 13:00:00,87.61,87.61,87.57,87.59,337518.0,70.5106,70.5106,70.4784,70.4945,337518.0
2021-06-11 13:10:00,87.59,87.6,87.58,87.59,130181.0,70.4945,70.5025,70.4864,70.4945,130181.0
2021-06-11 13:20:00,87.59,87.6,87.59,87.6,18341.0,70.4945,70.5025,70.4945,70.5025,18341.0
2021-06-11 13:30:00,87.59,87.61,87.59,87.59,75898.0,70.4945,70.5106,70.4945,70.4945,75898.0
2021-06-11 13:40:00,87.6,87.61,87.59,87.61,108381.0,70.5025,70.5106,70.4945,70.5106,108381.0
2021-06-11 13:50:00,87.6,87.63,87.6,87.63,152320.0,70.5025,70.5267,70.5025,70.5267,152320.0
2021-06-11 14:00:00,87.63,87.66,87.62,87.65,265897.0,70.5267,70.5508,70.5186,70.5428,265897.0
2021-06-11 14:10:00,87.65,87.66,87.64,87.65,188575.0,70.5428,70.5508,70.5347,70.5428,188575.0
2021-06-11 14:20:00,87.65,87.66,87.64,87.66,155722.0,70.5428,70.5508,70.5347,70.5508,155722.0
2021-06-11 14:30:00,87.66,87.67,87.65,87.67,195986.0,70.5508,70.5589,70.5428,70.5589,195986.0
2021-06-11 14:40:00,87.67,87.67,87.65,87.66,336028.0,70.5589,70.5589,70.5428,70.5508,336028.0
2021-06-11 14:50:00,87.66,87.66,87.64,87.65,326209.0,70.5508,70.5508,70.5347,70.5428,326209.0
2021-06-11 15:00:00,87.64,87.65,87.64,87.64,190804.0,70.5347,70.5428,70.5347,70.5347,190804.0
2021-06-11 15:10:00,87.64,87.65,87.63,87.64,223892.0,70.5347,70.5428,70.5267,70.5347,223892.0
2021-06-11 15:20:00,87.63,87.64,87.62,87.62,171794.0,70.5267,70.5347,70.5186,70.5186,171794.0
2021-06-11 15:30:00,87.63,87.65,87.62,87.63,544440.0,70.5267,70.5428,70.5186,70.5267,544440.0
2021-06-11 15:40:00,87.63,87.63,87.57,87.6,906548.0,70.5267,70.5267,70.4784,70.5025,906548.0
2021-06-11 15:50:00,87.6,87.65,87.59,87.63,1111997.0,70.5025,70.5428,70.4945,70.5267,1111997.0
2021-06-14 09:30:00,87.59,87.59,87.47,87.56,734049.0,70.4945,70.4945,70.3979,70.4703,734049.0
2021-06-14 09:40:00,87.56,87.57,87.55,87.56,393760.0,70.4703,70.4784,70.4623,70.4703,393760.0
2021-06-14 09:50:00,87.56,87.57,87.54,87.56,434933.0,70.4703,70.4784,70.4542,70.4703,434933.0
2021-06-14 10:00:00,87.56,87.56,87.54,87.56,502536.0,70.4703,70.4703,70.4542,70.4703,502536.0
2021-06-14 10:10:00,87.56,87.59,87.54,87.56,458853.0,70.4703,70.4945,70.4542,70.4703,458853.0
2021-06-14 10:20:00,87.56,87.57,87.54,87.55,218610.0,70.4703,70.4784,70.4542,70.4623,218610.0
2021-06-14 10:30:00,87.55,87.56,87.54,87.56,187484.0,70.4623,70.4703,70.4542,70.4703,187484.0
2021-06-14 10:40:00,87.56,87.56,87.54,87.56,400953.0,70.4703,70.4703,70.4542,70.4703,400953.0
2021-06-14 10:50:00,87.56,87.57,87.55,87.55,386790.0,70.4703,70.4784,70.4623,70.4623,386790.0
2021-06-14 11:00:00,87.55,87.56,87.55,87.55,66885.0,70.4623,70.4703,70.4623,70.4623,66885.0
2021-06-14 11:10:00,87.55,87.56,87.53,87.54,280453.0,70.4623,70.4703,70.4462,70.4542,280453.0
2021-06-14 11:20:00,87.54,87.55,87.53,87.55,179154.0,70.4542,70.4623,70.4462,70.4623,179154.0
2021-06-14 11:30:00,87.55,87.55,87.53,87.54,225273.0,70.4623,70.4623,70.4462,70.4542,225273.0
2021-06-14 11:40:00,87.54,87.54,87.52,87.53,130400.0,70.4542,70.4542,70.4382,70.4462,130400.0
2021-06-14 11:50:00,87.53,87.55,87.52,87.54,189959.0,70.4462,70.4623,70.4382,70.4542,189959.0
2021-06-14 12:00:00,87.54,87.55,87.53,87.55,109826.0,70.4542,70.4623,70.4462,70.4623,109826.0
2021-06-14 12:10:00,87.54,87.55,87.53,87.54,179672.0,70.4542,70.4623,70.4462,70.4542,179672.0
2021-06-14 12:20:00,87.54,87.54,87.53,87.54,101460.0,70.4542,70.4542,70.4462,70.4542,101460.0
2021-06-14 12:30:00,87.54,87.54,87.52,87.53,231921.0,70.4542,70.4542,70.4382,70.4462,231921.0
2021-06-14 12:40:00,87.53,87.53,87.51,87.52,246456.0,70.4462,70.4462,70.4301,70.4382,246456.0
2021-06-14 12:50:00,87.52,87.52,87.51,87.52,84168.0,70.4382,70.4382,70.4301,70.4382,84168.0
2021-06-14 13:00:00,87.52,87.52,87.51,87.52,44355.0,70.4382,70.4382,70.4301,70.4382,44355.0
2021-06-14 13:10:00,87.51,87.52,87.51,87.52,297798.0,70.4301,70.4382,70.4301,70.4382,297798.0
2021-06-14 13:20:00,87.52,87.52,87.49,87.5,451138.0,70.4382,70.4382,70.414,70.4221,451138.0
2021-06-14 13:30:00,87.5,87.51,87.49,87.5,337591.0,70.4221,70.4301,70.414,70.4221,337591.0
2021-06-14 13:40:00,87.5,87.51,87.49,87.5,443137.0,70.4221,70.4301,70.414,70.4221,443137.0
2021-06-14 13:50:00,87.5,87.5,87.49,87.49,280650.0,70.4221,70.4221,70.414,70.414,280650.0
2021-06-14 14:00:00,87.49,87.51,87.49,87.49,1084760.0,70.414,70.4301,70.414,70.414,1084760.0
2021-06-14 14:10:00,87.5,87.5,87.49,87.49,158795.0,70.4221,70.4221,70.414,70.414,158795.0
2021-06-14 14:20:00,87.5,87.51,87.49,87.5,165877.0,70.4221,70.4301,70.414,70.4221,165877.0
2021-06-14 14:30:00,87.5,87.52,87.5,87.51,367630.0,70.4221,70.4382,70.4221,70.4301,367630.0
2021-06-14 14:40:00,87.51,87.52,87.5,87.51,434268.0,70.4301,70.4382,70.4221,70.4301,434268.0
2021-06-14 14:50:00,87.52,87.52,87.5,87.5,246204.0,70.4382,70.4382,70.4221,70.4221,246204.0
2021-06-14 15:00:00,87.5,87.52,87.5,87.51,259793.0,70.4221,70.4382,70.4221,70.4301,259793.0
2021-06-14 15:10:00,87.51,87.52,87.5,87.51,148645.0,70.4301,70.4382,70.4221,70.4301,148645.0
2021-06-14 15:20:00,87.5,87.52,87.5,87.52,84278.0,70.4221,70.4382,70.4221,70.4382,84278.0
2021-06-14 15:30:00,87.52,87.53,87.51,87.53,623276.0,70.4382,70.4462,70.4301,70.4462,623276.0
2021-06-14 15:40:00,87.52,87.55,87.52,87.55,833802.0,70.4382,70.4623,70.4382,70.4623,833802.0
2021-06-14 15:50:00,87.54,87.57,87.54,87.55,1629062.0,70.4542,70.4784,70.4542,70.4623,1629062.0
2021-06-15 09:30:00,87.48,87.51,87.44,87.51,839207.0,70.406,70.4301,70.3738,70.4301,839207.0
2021-06-15 09:40:00,87.51,87.55,87.5,87.55,612126.0,70.4301,70.4623,70.4221,70.4623,612126.0
2021-06-15 09:50:00,87.55,87.55,87.54,87.55,339863.0,70.4623,70.4623,70.4542,70.4623,339863.0
2021-06-15 10:00:00,87.55,87.55,87.52,87.53,331415.0,70.4623,70.4623,70.4382,70.4462,331415.0
2021-06-15 10:10:00,87.53,87.53,87.52,87.53,164151.0,70.4462,70.4462,70.4382,70.4462,164151.0
2021-06-15 10:20:00,87.53,87.54,87.51,87.51,470843.0,70.4462,70.4542,70.4301,70.4301,470843.0
2021-06-15 10:30:00,87.51,87.52,87.51,87.51,691938.0,70.4301,70.4382,70.4301,70.4301,691938.0
2021-06-15 10:40:00,87.51,87.52,87.5,87.5,284544.0,70.4301,70.4382,70.4221,70.4221,284544.0
2021-06-15 10:50:00,87.5,87.51,87.5,87.5,137926.0,70.4221,70.4301,70.4221,70.4221,137926.0
2021-06-15 11:00:00,87.5,87.51,87.48,87.49,524255.0,70.4221,70.4301,70.406,70.414,524255.0
2021-06-15 11:10:00,87.5,87.51,87.49,87.51,271686.0,70.4221,70.4301,70.414,70.4301,271686.0
2021-06-15 11:20:00,87.51,87.52,87.5,87.5,227101.0,70.4301,70.4382,70.4221,70.4221,227101.0
2021-06-15 11:30:00,87.5,87.51,87.49,87.5,221540.0,70.4221,70.4301,70.414,70.4221,221540.0
2021-06-15 11:40:00,87.5,87.51,87.49,87.5,403548.0,70.4221,70.4301,70.414,70.4221,403548.0
2021-06-15 11:50:00,87.5,87.5,87.48,87.48,153421.0,70.4221,70.4221,70.406,70.406,153421.0
2021-06-15 12:00:00,87.48,87.49,87.48,87.48,89598.0,70.406,70.414,70.406,70.406,89598.0
2021-06-15 12:10:00,87.48,87.49,87.48,87.48,375746.0,70.406,70.414,70.406,70.406,375746.0
2021-06-15 12:20:00,87.48,87.51,87.48,87.5,308422.0,70.406,70.4301,70.406,70.4221,308422.0
2021-06-15 12:30:00,87.5,87.51,87.5,87.5,32107.0,70.4221,70.4301,70.4221,70.4221,32107.0
2021-06-15 12:40:00,87.5,87.51,87.5,87.5,117515.0,70.4221,70.4301,70.4221,70.4221,117515.0
2021-06-15 12:50:00,87.5,87.52,87.5,87.5,549583.0,70.4221,70.4382,70.4221,70.4221,549583.0
2021-06-15 13:00:00,87.51,87.52,87.5,87.52,189898.0,70.4301,70.4382,70.4221,70.4382,189898.0
2021-06-15 13:10:00,87.52,87.52,87.5,87.51,164761.0,70.4382,70.4382,70.4221,70.4301,164761.0
2021-06-15 13:20:00,87.51,87.51,87.49,87.49,253883.0,70.4301,70.4301,70.414,70.414,253883.0
2021-06-15 13:30:00,87.49,87.51,87.49,87.5,226699.0,70.414,70.4301,70.414,70.4221,226699.0
2021-06-15 13:40:00,87.51,87.51,87.5,87.51,109915.0,70.4301,70.4301,70.4221,70.4301,109915.0
2021-06-15 13:50:00,87.52,87.52,87.51,87.52,79607.0,70.4382,70.4382,70.4301,70.4382,79607.0
2021-06-15 14:00:00,87.52,87.52,87.51,87.52,75648.0,70.4382,70.4382,70.4301,70.4382,75648.0
2021-06-15 14:10:00,87.51,87.52,87.51,87.52,267070.0,70.4301,70.4382,70.4301,70.4382,267070.0
2021-06-15 14:20:00,87.52,87.53,87.51,87.53,281116.0,70.4382,70.4462,70.4301,70.4462,281116.0
2021-06-15 14:30:00,87.52,87.53,87.52,87.53,78850.0,70.4382,70.4462,70.4382,70.4462,78850.0
2021-06-15 14:40:00,87.52,87.53,87.52,87.53,173612.0,70.4382,70.4462,70.4382,70.4462,173612.0
2021-06-15 14:50:00,87.52,87.54,87.52,87.53,139292.0,70.4382,70.4542,70.4382,70.4462,139292.0
2021-06-15 15:00:00,87.53,87.54,87.52,87.52,302052.0,70.4462,70.4542,70.4382,70.4382,302052.0
2021-06-15 15:10:00,87.52,87.54,87.52,87.54,135242.0,70.4382,70.4542,70.4382,70.4542,135242.0
2021-06-15 15:20:00,87.54,87.54,87.53,87.54,450799.0,70.4542,70.4542,70.4462,70.4542,450799.0
2021-06-15 15:30:00,87.54,87.54,87.52,87.53,829856.0,70.4542,70.4542,70.4382,70.4462,829856.0
2021-06-15 15:40:00,87.54,87.57,87.53,87.56,347637.0,70.4542,70.4784,70.4462,70.4703,347637.0
2021-06-15 15:50:00,87.56,87.56,87.53,87.53,1325360.0,70.4703,70.4703,70.4462,70.4462,1325360.0
2021-06-16 09:30:00,87.53,87.53,87.5,87.51,489832.0,70.4462,70.4462,70.4221,70.4301,489832.0
2021-06-16 09:40:00,87.51,87.53,87.51,87.52,239351.0,70.4301,70.4462,70.4301,70.4382,239351.0
2021-06-16 09:50:00,87.52,87.53,87.51,87.52,90339.0,70.4382,70.4462,70.4301,70.4382,90339.0
2021-06-16 10:00:00,87.53,87.54,87.52,87.54,157787.0,70.4462,70.4542,70.4382,70.4542,157787.0
2021-06-16 10:10:00,87.54,87.54,87.53,87.54,203509.0,70.4542,70.4542,70.4462,70.4542,203509.0
2021-06-16 10:20:00,87.53,87.54,87.52,87.53,171320.0,70.4462,70.4542,70.4382,70.4462,171320.0
2021-06-16 10:30:00,87.53,87.54,87.52,87.54,185759.0,70.4462,70.4542,70.4382,70.4542,185759.0
2021-06-16 10:40:00,87.53,87.55,87.53,87.54,198861.0,70.4462,70.4623,70.4462,70.4542,198861.0
2021-06-16 10:50:00,87.55,87.55,87.54,87.54,39105.0,70.4623,70.4623,70.4542,70.4542,39105.0
2021-06-16 11:00:00,87.55,87.55,87.54,87.54,63123.0,70.4623,70.4623,70.4542,70.4542,63123.0
2021-06-16 11:10:00,87.54,87.57,87.54,87.56,250762.0,70.4542,70.4784,70.4542,70.4703,250762.0
2021-06-16 11:20:00,87.56,87.57,87.55,87.56,182404.0,70.4703,70.4784,70.4623,70.4703,182404.0
2021-06-16 11:30:00,87.55,87.56,87.54,87.54,180618.0,70.4623,70.4703,70.4542,70.4542,180618.0
2021-06-16 11:40:00,87.54,87.55,87.54,87.54,58303.0,70.4542,70.4623,70.4542,70.4542,58303.0
2021-06-16 11:50:00,87.54,87.56,87.54,87.55,1286830.0,70.4542,70.4703,70.4542,70.4623,1286830.0
2021-06-16 12:00:00,87.55,87.56,87.55,87.55,220753.0,70.4623,70.4703,70.4623,70.4623,220753.0
2021-06-16 12:10:00,87.55,87.56,87.52,87.53,898272.0,70.4623,70.4703,70.4382,70.4462,898272.0
2021-06-16 12:20:00,87.53,87.54,87.52,87.53,658387.0,70.4462,70.4542,70.4382,70.4462,658387.0
2021-06-16 12:30:00,87.53,87.54,87.52,87.52,83124.0,70.4462,70.4542,70.4382,70.4382,83124.0
2021-06-16 12:40:00,87.53,87.53,87.52,87.52,85847.0,70.4462,70.4462,70.4382,70.4382,85847.0
2021-06-16 12:50:00,87.52,87.55,87.52,87.54,252299.0,70.4382,70.4623,70.4382,70.4542,252299.0
2021-06-16 13:00:00,87.55,87.57,87.54,87.55,530880.0,70.4623,70.4784,70.4542,70.4623,530880.0
2021-06-16 13:10:00,87.55,87.57,87.55,87.55,132768.0,70.4623,70.4784,70.4623,70.4623,132768.0
2021-06-16 13:20:00,87.56,87.57,87.54,87.55,501306.0,70.4703,70.4784,70.4542,70.4623,501306.0
2021-06-16 13:30:00,87.55,87.56,87.55,87.55,195348.0,70.4623,70.4703,70.4623,70.4623,195348.0
2021-06-16 13:40:00,87.55,87.56,87.54,87.54,397290.0,70.4623,70.4703,70.4542,70.4542,397290.0
2021-06-16 13:50:00,87.54,87.55,87.53,87.55,244061.0,70.4542,70.4623,70.4462,70.4623,244061.0
2021-06-16 14:00:00,87.54,87.55,87.32,87.42,1653570.0,70.4542,70.4623,70.2772,70.3577,1653570.0
2021-06-16 14:10:00,87.41,87.43,87.28,87.3,1129840.0,70.3496,70.3657,70.245,70.2611,1129840.0
2021-06-16 14:20:00,87.31,87.42,87.3,87.4,764456.0,70.2691,70.3577,70.2611,70.3416,764456.0
2021-06-16 14:30:00,87.41,87.45,87.36,87.4,1481172.0,70.3496,70.3818,70.3094,70.3416,1481172.0
2021-06-16 14:40:00,87.4,87.41,87.26,87.33,757541.0,70.3416,70.3496,70.2289,70.2852,757541.0
2021-06-16 14:50:00,87.32,87.41,87.31,87.4,560214.0,70.2772,70.3496,70.2691,70.3416,560214.0
2021-06-16 15:00:00,87.39,87.44,87.37,87.44,413150.0,70.3335,70.3738,70.3174,70.3738,413150.0
2021-06-16 15:10:00,87.44,87.46,87.41,87.42,995208.0,70.3738,70.3899,70.3496,70.3577,995208.0
2021-06-16 15:20:00,87.43,87.48,87.42,87.44,432689.0,70.3657,70.406,70.3577,70.3738,432689.0
2021-06-16 15:30:00,87.45,87.46,87.4,87.43,443631.0,70.3818,70.3899,70.3416,70.3657,443631.0
2021-06-16 15:40:00,87.43,87.47,87.41,87.42,908287.0,70.3657,70.3979,70.3496,70.3577,908287.0
2021-06-16 15:50:00,87.42,87.44,87.41,87.42,1135590.0,70.3577,70.3738,70.3496,70.3577,1135590.0
2021-06-17 09:30:00,87.46,87.5,87.45,87.45,1190262.0,70.3899,70.4221,70.3818,70.3818,1190262.0
2021-06-17 09:40:00,87.45,87.46,87.41,87.41,1095800.0,70.3818,70.3899,70.3496,70.3496,1095800.0
2021-06-17 09:50:00,87.42,87.44,87.41,87.42,559489.0,70.3577,70.3738,70.3496,70.3577,559489.0
2021-06-17 10:00:00,87.42,87.45,87.41,87.41,482405.0,70.3577,70.3818,70.3496,70.3496,482405.0
2021-06-17 10:10:00,87.41,87.45,87.39,87.44,337439.0,70.3496,70.3818,70.3335,70.3738,337439.0
2021-06-17 10:20:00,87.45,87.47,87.44,87.47,183981.0,70.3818,70.3979,70.3738,70.3979,183981.0
2021-06-17 10:30:00,87.46,87.5,87.46,87.49,262389.0,70.3899,70.4221,70.3899,70.414,262389.0
2021-06-17 10:40:00,87.49,87.49,87.46,87.47,422376.0,70.414,70.414,70.3899,70.3979,422376.0
2021-06-17 10:50:00,87.46,87.47,87.43,87.45,206868.0,70.3899,70.3979,70.3657,70.3818,206868.0
2021-06-17 11:00:00,87.46,87.46,87.44,87.44,128742.0,70.3899,70.3899,70.3738,70.3738,128742.0
2021-06-17 11:10:00,87.44,87.46,87.43,87.45,308695.0,70.3738,70.3899,70.3657,70.3818,308695.0
2021-06-17 11:20:00,87.45,87.46,87.41,87.42,1044216.0,70.3818,70.3899,70.3496,70.3577,1044216.0
2021-06-17 11:30:00,87.42,87.45,87.42,87.44,232941.0,70.3577,70.3818,70.3577,70.3738,232941.0
2021-06-17 11:40:00,87.45,87.45,87.41,87.43,668927.0,70.3818,70.3818,70.3496,70.3657,668927.0
2021-06-17 11:50:00,87.43,87.43,87.41,87.43,521828.0,70.3657,70.3657,70.3496,70.3657,521828.0
2021-06-17 12:00:00,87.42,87.43,87.41,87.41,128870.0,70.3577,70.3657,70.3496,70.3496,128870.0
2021-06-17 12:10:00,87.42,87.43,87.4,87.41,539851.0,70.3577,70.3657,70.3416,70.3496,539851.0
2021-06-17 12:20:00,87.4,87.42,87.38,87.4,1015762.0,70.3416,70.3577,70.3255,70.3416,1015762.0
2021-06-17 12:30:00,87.4,87.41,87.39,87.4,405264.0,70.3416,70.3496,70.3335,70.3416,405264.0
2021-06-17 12:40:00,87.4,87.43,87.39,87.42,205520.0,70.3416,70.3657,70.3335,70.3577,205520.0
2021-06-17 12:50:00,87.42,87.44,87.41,87.44,45280.0,70.3577,70.3738,70.3496,70.3738,45280.0
2021-06-17 13:00:00,87.44,87.5,87.43,87.49,258020.0,70.3738,70.4221,70.3657,70.414,258020.0
2021-06-17 13:10:00,87.48,87.49,87.42,87.42,426702.0,70.406,70.414,70.3577,70.3577,426702.0
2021-06-17 13:20:00,87.42,87.46,87.42,87.45,269614.0,70.3577,70.3899,70.3577,70.3818,269614.0
2021-06-17 13:30:00,87.46,87.48,87.45,87.47,173753.0,70.3899,70.406,70.3818,70.3979,173753.0
2021-06-17 13:40:00,87.47,87.47,87.46,87.47,101483.0,70.3979,70.3979,70.3899,70.3979,101483.0
2021-06-17 13:50:00,87.47,87.47,87.45,87.47,261861.0,70.3979,70.3979,70.3818,70.3979,261861.0
2021-06-17 14:00:00,87.47,87.48,87.45,87.46,62091.0,70.3979,70.406,70.3818,70.3899,62091.0
2021-06-17 14:10:00,87.45,87.46,87.45,87.45,77296.0,70.3818,70.3899,70.3818,70.3818,77296.0
2021-06-17 14:20:00,87.45,87.47,87.44,87.46,216213.0,70.3818,70.3979,70.3738,70.3899,216213.0
2021-06-17 14:30:00,87.47,87.48,87.44,87.45,446873.0,70.3979,70.406,70.3738,70.3818,446873.0
2021-06-17 14:40:00,87.45,87.46,87.44,87.45,159641.0,70.3818,70.3899,70.3738,70.3818,159641.0
2021-06-17 14:50:00,87.45,87.46,87.44,87.44,318965.0,70.3818,70.3899,70.3738,70.3738,318965.0
2021-06-17 15:00:00,87.45,87.48,87.44,87.47,242478.0,70.3818,70.406,70.3738,70.3979,242478.0
2021-06-17 15:10:00,87.47,87.48,87.46,87.48,94746.0,70.3979,70.406,70.3899,70.406,94746.0
2021-06-17 15:20:00,87.48,87.48,87.46,87.47,273454.0,70.406,70.406,70.3899,70.3979,273454.0
2021-06-17 15:30:00,87.47,87.49,87.45,87.47,496477.0,70.3979,70.414,70.3818,70.3979,496477.0
2021-06-17 15:40:00,87.47,87.48,87.44,87.45,815182.0,70.3979,70.406,70.3738,70.3818,815182.0
2021-06-17 15:50:00,87.46,87.5,87.44,87.49,1331419.0,70.3899,70.4221,70.3738,70.414,1331419.0
2021-06-18 09:30:00,87.34,87.39,87.29,87.36,1037623.0,70.2933,70.3335,70.253,70.3094,1037623.0
2021-06-18 09:40:00,87.36,87.42,87.35,87.41,520499.0,70.3094,70.3577,70.3013,70.3496,520499.0
2021-06-18 09:50:00,87.41,87.42,87.37,87.39,1133039.0,70.3496,70.3577,70.3174,70.3335,1133039.0
2021-06-18 10:00:00,87.39,87.43,87.34,87.42,1164694.0,70.3335,70.3657,70.2933,70.3577,1164694.0
2021-06-18 10:10:00,87.42,87.43,87.38,87.39,459774.0,70.3577,70.3657,70.3255,70.3335,459774.0
2021-06-18 10:20:00,87.39,87.4,87.36,87.39,779886.0,70.3335,70.3416,70.3094,70.3335,779886.0
2021-06-18 10:30:00,87.38,87.41,87.35,87.41,677281.0,70.3255,70.3496,70.3013,70.3496,677281.0
2021-06-18 10:40:00,87.41,87.42,87.38,87.41,795534.0,70.3496,70.3577,70.3255,70.3496,795534.0
2021-06-18 10:50:00,87.41,87.41,87.37,87.4,640157.0,70.3496,70.3496,70.3174,70.3416,640157.0
2021-06-18 11:00:00,87.4,87.4,87.36,87.39,441174.0,70.3416,70.3416,70.3094,70.3335,441174.0
2021-06-18 11:10:00,87.38,87.4,87.37,87.39,244207.0,70.3255,70.3416,70.3174,70.3335,244207.0
2021-06-18 11:20:00,87.39,87.39,87.36,87.36,366844.0,70.3335,70.3335,70.3094,70.3094,366844.0
2021-06-18 11:30:00,87.37,87.42,87.34,87.41,391201.0,70.3174,70.3577,70.2933,70.3496,391201.0
2021-06-18 11:40:00,87.41,87.41,87.39,87.4,173406.0,70.3496,70.3496,70.3335,70.3416,173406.0
2021-06-18 11:50:00,87.4,87.4,87.38,87.39,106902.0,70.3416,70.3416,70.3255,70.3335,106902.0
2021-06-18 12:00:00,87.39,87.42,87.38,87.42,69755.0,70.3335,70.3577,70.3255,70.3577,69755.0
2021-06-18 12:10:00,87.42,87.43,87.41,87.42,101705.0,70.3577,70.3657,70.3496,70.3577,101705.0
2021-06-18 12:20:00,87.42,87.42,87.4,87.41,218140.0,70.3577,70.3577,70.3416,70.3496,218140.0
2021-06-18 12:30:00,87.41,87.41,87.39,87.39,228507.0,70.3496,70.3496,70.3335,70.3335,228507.0
2021-06-18 12:40:00,87.39,87.41,87.38,87.41,183180.0,70.3335,70.3496,70.3255,70.3496,183180.0
2021-06-18 12:50:00,87.41,87.42,87.4,87.41,126878.0,70.3496,70.3577,70.3416,70.3496,126878.0
2021-06-18 13:00:00,87.41,87.41,87.4,87.41,62069.0,70.3496,70.3496,70.3416,70.3496,62069.0
2021-06-18 13:10:00,87.41,87.43,87.4,87.42,328764.0,70.3496,70.3657,70.3416,70.3577,328764.0
2021-06-18 13:20:00,87.42,87.42,87.38,87.39,181716.0,70.3577,70.3577,70.3255,70.3335,181716.0
2021-06-18 13:30:00,87.39,87.42,87.38,87.42,1703330.0,70.3335,70.3577,70.3255,70.3577,1703330.0
2021-06-18 13:40:00,87.42,87.42,87.4,87.4,248600.0,70.3577,70.3577,70.3416,70.3416,248600.0
2021-06-18 13:50:00,87.4,87.41,87.39,87.41,351877.0,70.3416,70.3496,70.3335,70.3496,351877.0
2021-06-18 14:00:00,87.41,87.44,87.39,87.43,737092.0,70.3496,70.3738,70.3335,70.3657,737092.0
2021-06-18 14:10:00,87.43,87.45,87.42,87.45,1241003.0,70.3657,70.3818,70.3577,70.3818,1241003.0
2021-06-18 14:20:00,87.45,87.45,87.43,87.44,145043.0,70.3818,70.3818,70.3657,70.3738,145043.0
2021-06-18 14:30:00,87.44,87.44,87.42,87.42,86421.0,70.3738,70.3738,70.3577,70.3577,86421.0
2021-06-18 14:40:00,87.42,87.43,87.41,87.42,88416.0,70.3577,70.3657,70.3496,70.3577,88416.0
2021-06-18 14:50:00,87.42,87.42,87.39,87.41,406859.0,70.3577,70.3577,70.3335,70.3496,406859.0
2021-06-18 15:00:00,87.41,87.44,87.4,87.42,1398715.0,70.3496,70.3738,70.3416,70.3577,1398715.0
2021-06-18 15:10:00,87.42,87.45,87.41,87.45,473662.0,70.3577,70.3818,70.3496,70.3818,473662.0
2021-06-18 15:20:00,87.44,87.45,87.41,87.42,1123298.0,70.3738,70.3818,70.3496,70.3577,1123298.0
2021-06-18 15:30:00,87.42,87.42,87.38,87.42,495775.0,70.3577,70.3577,70.3255,70.3577,495775.0
2021-06-18 15:40:00,87.41,87.42,87.39,87.39,720703.0,70.3496,70.3577,70.3335,70.3335,720703.0
2021-06-18 15:50:00,87.4,87.42,87.36,87.41,2479840.0,70.3416,70.3577,70.3094,70.3496,2479840.0
2021-06-21 09:30:00,87.52,87.52,87.45,87.48,477987.0,70.4382,70.4382,70.3818,70.406,477987.0
2021-06-21 09:40:00,87.48,87.52,87.47,87.52,297223.0,70.406,70.4382,70.3979,70.4382,297223.0
2021-06-21 09:50:00,87.52,87.56,87.5,87.53,440608.0,70.4382,70.4703,70.4221,70.4462,440608.0
2021-06-21 10:00:00,87.53,87.56,87.51,87.55,1999452.0,70.4462,70.4703,70.4301,70.4623,1999452.0
2021-06-21 10:10:00,87.54,87.56,87.53,87.54,789692.0,70.4542,70.4703,70.4462,70.4542,789692.0
2021-06-21 10:20:00,87.54,87.55,87.51,87.55,459471.0,70.4542,70.4623,70.4301,70.4623,459471.0
2021-06-21 10:30:00,87.54,87.56,87.53,87.54,447559.0,70.4542,70.4703,70.4462,70.4542,447559.0
2021-06-21 10:40:00,87.54,87.56,87.53,87.55,259468.0,70.4542,70.4703,70.4462,70.4623,259468.0
2021-06-21 10:50:00,87.55,87.58,87.54,87.56,189221.0,70.4623,70.4864,70.4542,70.4703,189221.0
2021-06-21 11:00:00,87.56,87.56,87.53,87.54,388714.0,70.4703,70.4703,70.4462,70.4542,388714.0
2021-06-21 11:10:00,87.54,87.55,87.51,87.54,337450.0,70.4542,70.4623,70.4301,70.4542,337450.0
2021-06-21 11:20:00,87.54,87.54,87.52,87.53,294646.0,70.4542,70.4542,70.4382,70.4462,294646.0
2021-06-21 11:30:00,87.53,87.54,87.52,87.54,140359.0,70.4462,70.4542,70.4382,70.4542,140359.0
2021-06-21 11:40:00,87.54,87.57,87.53,87.55,299781.0,70.4542,70.4784,70.4462,70.4623,299781.0
2021-06-21 11:50:00,87.56,87.57,87.55,87.56,206931.0,70.4703,70.4784,70.4623,70.4703,206931.0
2021-06-21 12:00:00,87.55,87.57,87.55,87.56,789511.0,70.4623,70.4784,70.4623,70.4703,789511.0
2021-06-21 12:10:00,87.56,87.57,87.55,87.56,267084.0,70.4703,70.4784,70.4623,70.4703,267084.0
2021-06-21 12:20:00,87.55,87.57,87.55,87.56,469608.0,70.4623,70.4784,70.4623,70.4703,469608.0
2021-06-21 12:30:00,87.57,87.57,87.55,87.56,187458.0,70.4784,70.4784,70.4623,70.4703,187458.0
2021-06-21 12:40:00,87.56,87.57,87.55,87.56,102867.0,70.4703,70.4784,70.4623,70.4703,102867.0
2021-06-21 12:50:00,87.55,87.56,87.55,87.55,57585.0,70.4623,70.4703,70.4623,70.4623,57585.0
2021-06-21 13:00:00,87.55,87.56,87.54,87.56,127982.0,70.4623,70.4703,70.4542,70.4703,127982.0
2021-06-21 13:10:00,87.56,87.56,87.55,87.55,99240.0,70.4703,70.4703,70.4623,70.4623,99240.0
2021-06-21 13:20:00,87.56,87.58,87.55,87.56,244411.0,70.4703,70.4864,70.4623,70.4703,244411.0
2021-06-21 13:30:00,87.56,87.57,87.56,87.57,39389.0,70.4703,70.4784,70.4703,70.4784,39389.0
2021-06-21 13:40:00,87.57,87.59,87.56,87.58,208564.0,70.4784,70.4945,70.4703,70.4864,208564.0
2021-06-21 13:50:00,87.58,87.58,87.57,87.58,164063.0,70.4864,70.4864,70.4784,70.4864,164063.0
2021-06-21 14:00:00,87.58,87.58,87.57,87.58,117207.0,70.4864,70.4864,70.4784,70.4864,117207.0
2021-06-21 14:10:00,87.58,87.58,87.57,87.58,122707.0,70.4864,70.4864,70.4784,70.4864,122707.0
2021-06-21 14:20:00,87.58,87.58,87.56,87.56,107525.0,70.4864,70.4864,70.4703,70.4703,107525.0
2021-06-21 14:30:00,87.56,87.57,87.55,87.56,126419.0,70.4703,70.4784,70.4623,70.4703,126419.0
2021-06-21 14:40:00,87.55,87.56,87.55,87.55,139961.0,70.4623,70.4703,70.4623,70.4623,139961.0
2021-06-21 14:50:00,87.55,87.56,87.55,87.56,146317.0,70.4623,70.4703,70.4623,70.4703,146317.0
2021-06-21 15:00:00,87.56,87.57,87.55,87.57,478698.0,70.4703,70.4784,70.4623,70.4784,478698.0
2021-06-21 15:10:00,87.57,87.57,87.55,87.56,993270.0,70.4784,70.4784,70.4623,70.4703,993270.0
2021-06-21 15:20:00,87.56,87.56,87.54,87.55,95060.0,70.4703,70.4703,70.4542,70.4623,95060.0
2021-06-21 15:30:00,87.55,87.56,87.54,87.56,277380.0,70.4623,70.4703,70.4542,70.4703,277380.0
2021-06-21 15:40:00,87.56,87.58,87.55,87.56,465759.0,70.4703,70.4864,70.4623,70.4703,465759.0
2021-06-21 15:50:00,87.56,87.6,87.56,87.59,1422686.0,70.4703,70.5025,70.4703,70.4945,1422686.0
2021-06-22 09:30:00,87.57,87.58,87.52,87.54,661681.0,70.4784,70.4864,70.4382,70.4542,661681.0
2021-06-22 09:40:00,87.54,87.57,87.53,87.55,443593.0,70.4542,70.4784,70.4462,70.4623,443593.0
2021-06-22 09:50:00,87.56,87.56,87.52,87.53,296371.0,70.4703,70.4703,70.4382,70.4462,296371.0
2021-06-22 10:00:00,87.53,87.58,87.52,87.56,294113.0,70.4462,70.4864,70.4382,70.4703,294113.0
2021-06-22 10:10:00,87.56,87.57,87.55,87.56,179558.0,70.4703,70.4784,70.4623,70.4703,179558.0
2021-06-22 10:20:00,87.55,87.57,87.55,87.57,162818.0,70.4623,70.4784,70.4623,70.4784,162818.0
2021-06-22 10:30:00,87.57,87.57,87.56,87.56,65387.0,70.4784,70.4784,70.4703,70.4703,65387.0
2021-06-22 10:40:00,87.56,87.59,87.56,87.57,293771.0,70.4703,70.4945,70.4703,70.4784,293771.0
2021-06-22 10:50:00,87.58,87.59,87.56,87.56,359444.0,70.4864,70.4945,70.4703,70.4703,359444.0
2021-06-22 11:00:00,87.56,87.57,87.55,87.56,63295.0,70.4703,70.4784,70.4623,70.4703,63295.0
2021-06-22 11:10:00,87.56,87.57,87.55,87.56,105410.0,70.4703,70.4784,70.4623,70.4703,105410.0
2021-06-22 11:20:00,87.57,87.57,87.56,87.57,103775.0,70.4784,70.4784,70.4703,70.4784,103775.0
2021-06-22 11:30:00,87.57,87.57,87.56,87.56,164457.0,70.4784,70.4784,70.4703,70.4703,164457.0
2021-06-22 11:40:00,87.57,87.57,87.55,87.56,159196.0,70.4784,70.4784,70.4623,70.4703,159196.0
2021-06-22 11:50:00,87.56,87.56,87.54,87.55,300200.0,70.4703,70.4703,70.4542,70.4623,300200.0
2021-06-22 12:00:00,87.55,87.57,87.54,87.56,208901.0,70.4623,70.4784,70.4542,70.4703,208901.0
2021-06-22 12:10:00,87.56,87.59,87.56,87.59,529414.0,70.4703,70.4945,70.4703,70.4945,529414.0
2021-06-22 12:20:00,87.58,87.6,87.58,87.59,46933.0,70.4864,70.5025,70.4864,70.4945,46933.0
2021-06-22 12:30:00,87.59,87.6,87.58,87.58,90336.0,70.4945,70.5025,70.4864,70.4864,90336.0
2021-06-22 12:40:00,87.58,87.59,87.57,87.58,94604.0,70.4864,70.4945,70.4784,70.4864,94604.0
2021-06-22 12:50:00,87.58,87.58,87.56,87.56,131218.0,70.4864,70.4864,70.4703,70.4703,131218.0
2021-06-22 13:00:00,87.56,87.57,87.56,87.56,18871.0,70.4703,70.4784,70.4703,70.4703,18871.0
2021-06-22 13:10:00,87.56,87.57,87.56,87.57,90330.0,70.4703,70.4784,70.4703,70.4784,90330.0
2021-06-22 13:20:00,87.56,87.58,87.56,87.58,86706.0,70.4703,70.4864,70.4703,70.4864,86706.0
2021-06-22 13:30:00,87.58,87.58,87.57,87.58,27920.0,70.4864,70.4864,70.4784,70.4864,27920.0
2021-06-22 13:40:00,87.58,87.58,87.57,87.58,21269.0,70.4864,70.4864,70.4784,70.4864,21269.0
2021-06-22 13:50:00,87.58,87.58,87.57,87.57,72749.0,70.4864,70.4864,70.4784,70.4784,72749.0
2021-06-22 14:00:00,87.58,87.58,87.56,87.56,171406.0,70.4864,70.4864,70.4703,70.4703,171406.0
2021-06-22 14:10:00,87.56,87.57,87.56,87.57,135752.0,70.4703,70.4784,70.4703,70.4784,135752.0
2021-06-22 14:20:00,87.57,87.57,87.56,87.57,54032.0,70.4784,70.4784,70.4703,70.4784,54032.0
2021-06-22 14:30:00,87.57,87.58,87.56,87.58,68945.0,70.4784,70.4864,70.4703,70.4864,68945.0
2021-06-22 14:40:00,87.58,87.59,87.57,87.59,399761.0,70.4864,70.4945,70.4784,70.4945,399761.0
2021-06-22 14:50:00,87.59,87.6,87.58,87.59,602434.0,70.4945,70.5025,70.4864,70.4945,602434.0
2021-06-22 15:00:00,87.6,87.62,87.59,87.62,324288.0,70.5025,70.5186,70.4945,70.5186,324288.0
2021-06-22 15:10:00,87.62,87.64,87.61,87.63,345713.0,70.5186,70.5347,70.5106,70.5267,345713.0
2021-06-22 15:20:00,87.64,87.66,87.63,87.65,484228.0,70.5347,70.5508,70.5267,70.5428,484228.0
2021-06-22 15:30:00,87.66,87.66,87.63,87.66,363367.0,70.5508,70.5508,70.5267,70.5508,363367.0
2021-06-22 15:40:00,87.66,87.66,87.64,87.64,456626.0,70.5508,70.5508,70.5347,70.5347,456626.0
2021-06-22 15:50:00,87.64,87.65,87.61,87.65,1560551.0,70.5347,70.5428,70.5106,70.5428,1560551.0
2021-06-23 09:30:00,87.63,87.69,87.62,87.68,661422.0,70.5267,70.575,70.5186,70.5669,661422.0
2021-06-23 09:40:00,87.68,87.71,87.67,87.7,701153.0,70.5669,70.5911,70.5589,70.583,701153.0
2021-06-23 09:50:00,87.7,87.73,87.68,87.73,516310.0,70.583,70.6072,70.5669,70.6072,516310.0
2021-06-23 10:00:00,87.73,87.74,87.72,87.74,291544.0,70.6072,70.6152,70.5991,70.6152,291544.0
2021-06-23 10:10:00,87.73,87.74,87.7,87.72,344719.0,70.6072,70.6152,70.583,70.5991,344719.0
2021-06-23 10:20:00,87.72,87.72,87.7,87.71,165060.0,70.5991,70.5991,70.583,70.5911,165060.0
2021-06-23 10:30:00,87.71,87.72,87.69,87.7,278505.0,70.5911,70.5991,70.575,70.583,278505.0
2021-06-23 10:40:00,87.7,87.71,87.69,87.7,321190.0,70.583,70.5911,70.575,70.583,321190.0
2021-06-23 10:50:00,87.7,87.72,87.7,87.72,196451.0,70.583,70.5991,70.583,70.5991,196451.0
2021-06-23 11:00:00,87.72,87.72,87.71,87.72,73174.0,70.5991,70.5991,70.5911,70.5991,73174.0
2021-06-23 11:10:00,87.72,87.72,87.7,87.71,509679.0,70.5991,70.5991,70.583,70.5911,509679.0
2021-06-23 11:20:00,87.71,87.72,87.69,87.7,771652.0,70.5911,70.5991,70.575,70.583,771652.0
2021-06-23 11:30:00,87.7,87.71,87.68,87.68,372001.0,70.583,70.5911,70.5669,70.5669,372001.0
2021-06-23 11:40:00,87.69,87.69,87.68,87.69,55476.0,70.575,70.575,70.5669,70.575,55476.0
2021-06-23 11:50:00,87.69,87.71,87.68,87.71,155078.0,70.575,70.5911,70.5669,70.5911,155078.0
2021-06-23 12:00:00,87.71,87.73,87.7,87.72,340759.0,70.5911,70.6072,70.583,70.5991,340759.0
2021-06-23 12:10:00,87.73,87.74,87.72,87.74,153924.0,70.6072,70.6152,70.5991,70.6152,153924.0
2021-06-23 12:20:00,87.74,87.75,87.73,87.75,261709.0,70.6152,70.6233,70.6072,70.6233,261709.0
2021-06-23 12:30:00,87.75,87.75,87.7,87.7,469455.0,70.6233,70.6233,70.583,70.583,469455.0
2021-06-23 12:40:00,87.7,87.74,87.7,87.72,178168.0,70.583,70.6152,70.583,70.5991,178168.0
2021-06-23 12:50:00,87.73,87.74,87.72,87.73,109707.0,70.6072,70.6152,70.5991,70.6072,109707.0
2021-06-23 13:00:00,87.73,87.74,87.72,87.73,59982.0,70.6072,70.6152,70.5991,70.6072,59982.0
2021-06-23 13:10:00,87.73,87.74,87.73,87.73,132707.0,70.6072,70.6152,70.6072,70.6072,132707.0
2021-06-23 13:20:00,87.73,87.74,87.71,87.72,365777.0,70.6072,70.6152,70.5911,70.5991,365777.0
2021-06-23 13:30:00,87.72,87.72,87.7,87.7,211992.0,70.5991,70.5991,70.583,70.583,211992.0
2021-06-23 13:40:00,87.71,87.71,87.69,87.7,176352.0,70.5911,70.5911,70.575,70.583,176352.0
2021-06-23 13:50:00,87.7,87.71,87.69,87.71,27326.0,70.583,70.5911,70.575,70.5911,27326.0
2021-06-23 14:00:00,87.71,87.71,87.7,87.71,82923.0,70.5911,70.5911,70.583,70.5911,82923.0
2021-06-23 14:10:00,87.71,87.71,87.69,87.7,105179.0,70.5911,70.5911,70.575,70.583,105179.0
2021-06-23 14:20:00,87.7,87.71,87.69,87.7,127487.0,70.583,70.5911,70.575,70.583,127487.0
2021-06-23 14:30:00,87.69,87.72,87.69,87.7,347631.0,70.575,70.5991,70.575,70.583,347631.0
2021-06-23 14:40:00,87.7,87.71,87.69,87.7,243617.0,70.583,70.5911,70.575,70.583,243617.0
2021-06-23 14:50:00,87.7,87.7,87.69,87.7,45606.0,70.583,70.583,70.575,70.583,45606.0
2021-06-23 15:00:00,87.7,87.7,87.69,87.7,144278.0,70.583,70.583,70.575,70.583,144278.0
2021-06-23 15:10:00,87.7,87.7,87.69,87.7,296549.0,70.583,70.583,70.575,70.583,296549.0
2021-06-23 15:20:00,87.7,87.7,87.69,87.7,112911.0,70.583,70.583,70.575,70.583,112911.0
2021-06-23 15:30:00,87.7,87.7,87.69,87.69,532137.0,70.583,70.583,70.575,70.575,532137.0
2021-06-23 15:40:00,87.7,87.7,87.67,87.67,489396.0,70.583,70.583,70.5589,70.5589,489396.0
2021-06-23 15:50:00,87.67,87.68,87.61,87.62,2196570.0,70.5589,70.5669,70.5106,70.5186,2196570.0
2021-06-24 09:30:00,87.74,87.75,87.7,87.73,266845.0,70.6152,70.6233,70.583,70.6072,266845.0
2021-06-24 09:40:00,87.73,87.76,87.72,87.76,260955.0,70.6072,70.6313,70.5991,70.6313,260955.0
2021-06-24 09:50:00,87.76,87.77,87.74,87.75,184441.0,70.6313,70.6394,70.6152,70.6233,184441.0
2021-06-24 10:00:00,87.75,87.77,87.75,87.77,308096.0,70.6233,70.6394,70.6233,70.6394,308096.0
2021-06-24 10:10:00,87.77,87.79,87.76,87.79,635428.0,70.6394,70.6555,70.6313,70.6555,635428.0
2021-06-24 10:20:00,87.78,87.79,87.76,87.77,333575.0,70.6474,70.6555,70.6313,70.6394,333575.0
2021-06-24 10:30:00,87.77,87.78,87.75,87.76,622464.0,70.6394,70.6474,70.6233,70.6313,622464.0
2021-06-24 10:40:00,87.76,87.77,87.73,87.74,529388.0,70.6313,70.6394,70.6072,70.6152,529388.0
2021-06-24 10:50:00,87.74,87.75,87.71,87.75,510192.0,70.6152,70.6233,70.5911,70.6233,510192.0
2021-06-24 11:00:00,87.75,87.75,87.73,87.75,238952.0,70.6233,70.6233,70.6072,70.6233,238952.0
2021-06-24 11:10:00,87.75,87.75,87.71,87.72,368671.0,70.6233,70.6233,70.5911,70.5991,368671.0
2021-06-24 11:20:00,87.72,87.72,87.7,87.71,177344.0,70.5991,70.5991,70.583,70.5911,177344.0
2021-06-24 11:30:00,87.72,87.75,87.7,87.74,344131.0,70.5991,70.6233,70.583,70.6152,344131.0
2021-06-24 11:40:00,87.73,87.74,87.72,87.74,150815.0,70.6072,70.6152,70.5991,70.6152,150815.0
2021-06-24 11:50:00,87.73,87.74,87.7,87.72,278912.0,70.6072,70.6152,70.583,70.5991,278912.0
2021-06-24 12:00:00,87.71,87.73,87.71,87.73,65030.0,70.5911,70.6072,70.5911,70.6072,65030.0
2021-06-24 12:10:00,87.73,87.74,87.73,87.73,36760.0,70.6072,70.6152,70.6072,70.6072,36760.0
2021-06-24 12:20:00,87.73,87.74,87.71,87.72,67107.0,70.6072,70.6152,70.5911,70.5991,67107.0
2021-06-24 12:30:00,87.72,87.72,87.71,87.72,70588.0,70.5991,70.5991,70.5911,70.5991,70588.0
2021-06-24 12:40:00,87.72,87.74,87.71,87.73,260496.0,70.5991,70.6152,70.5911,70.6072,260496.0
2021-06-24 12:50:00,87.73,87.74,87.72,87.73,118593.0,70.6072,70.6152,70.5991,70.6072,118593.0
2021-06-24 13:00:00,87.74,87.75,87.74,87.75,113171.0,70.6152,70.6233,70.6152,70.6233,113171.0
2021-06-24 13:10:00,87.75,87.75,87.73,87.74,176401.0,70.6233,70.6233,70.6072,70.6152,176401.0
2021-06-24 13:20:00,87.73,87.75,87.72,87.75,89288.0,70.6072,70.6233,70.5991,70.6233,89288.0
2021-06-24 13:30:00,87.75,87.75,87.74,87.75,88587.0,70.6233,70.6233,70.6152,70.6233,88587.0
2021-06-24 13:40:00,87.75,87.76,87.74,87.75,277147.0,70.6233,70.6313,70.6152,70.6233,277147.0
2021-06-24 13:50:00,87.75,87.76,87.74,87.76,84642.0,70.6233,70.6313,70.6152,70.6313,84642.0
2021-06-24 14:00:00,87.76,87.77,87.75,87.76,165156.0,70.6313,70.6394,70.6233,70.6313,165156.0
2021-06-24 14:10:00,87.76,87.78,87.75,87.77,162766.0,70.6313,70.6474,70.6233,70.6394,162766.0
2021-06-24 14:20:00,87.77,87.78,87.76,87.78,42307.0,70.6394,70.6474,70.6313,70.6474,42307.0
2021-06-24 14:30:00,87.78,87.79,87.77,87.79,135733.0,70.6474,70.6555,70.6394,70.6555,135733.0
2021-06-24 14:40:00,87.79,87.81,87.78,87.81,285029.0,70.6555,70.6716,70.6474,70.6716,285029.0
2021-06-24 14:50:00,87.81,87.83,87.8,87.81,234030.0,70.6716,70.6876,70.6635,70.6716,234030.0
2021-06-24 15:00:00,87.81,87.82,87.8,87.81,275673.0,70.6716,70.6796,70.6635,70.6716,275673.0
2021-06-24 15:10:00,87.81,87.82,87.8,87.81,564572.0,70.6716,70.6796,70.6635,70.6716,564572.0
2021-06-24 15:20:00,87.81,87.82,87.8,87.81,124490.0,70.6716,70.6796,70.6635,70.6716,124490.0
2021-06-24 15:30:00,87.81,87.84,87.81,87.83,238434.0,70.6716,70.6957,70.6716,70.6876,238434.0
2021-06-24 15:40:00,87.83,87.84,87.82,87.83,239154.0,70.6876,70.6957,70.6796,70.6876,239154.0
2021-06-24 15:50:00,87.82,87.84,87.82,87.84,1435992.0,70.6796,70.6957,70.6796,70.6957,1435992.0
2021-06-25 09:30:00,87.85,87.89,87.83,87.86,400106.0,70.7037,70.7359,70.6876,70.7118,400106.0
2021-06-25 09:40:00,87.86,87.88,87.85,87.88,88638.0,70.7118,70.7279,70.7037,70.7279,88638.0
2021-06-25 09:50:00,87.88,87.89,87.87,87.88,1640512.0,70.7279,70.7359,70.7198,70.7279,1640512.0
2021-06-25 10:00:00,87.89,87.9,87.87,87.9,318827.0,70.7359,70.744,70.7198,70.744,318827.0
2021-06-25 10:10:00,87.9,87.91,87.87,87.9,567064.0,70.744,70.752,70.7198,70.744,567064.0
2021-06-25 10:20:00,87.9,87.92,87.89,87.9,254127.0,70.744,70.7601,70.7359,70.744,254127.0
2021-06-25 10:30:00,87.9,87.9,87.88,87.88,170023.0,70.744,70.744,70.7279,70.7279,170023.0
2021-06-25 10:40:00,87.88,87.89,87.86,87.87,97662.0,70.7279,70.7359,70.7118,70.7198,97662.0
2021-06-25 10:50:00,87.87,87.87,87.84,87.86,1146840.0,70.7198,70.7198,70.6957,70.7118,1146840.0
2021-06-25 11:00:00,87.86,87.86,87.85,87.86,477904.0,70.7118,70.7118,70.7037,70.7118,477904.0
2021-06-25 11:10:00,87.85,87.86,87.85,87.85,525829.0,70.7037,70.7118,70.7037,70.7037,525829.0
2021-06-25 11:20:00,87.86,87.86,87.84,87.84,84365.0,70.7118,70.7118,70.6957,70.6957,84365.0
2021-06-25 11:30:00,87.85,87.85,87.84,87.84,20414.0,70.7037,70.7037,70.6957,70.6957,20414.0
2021-06-25 11:40:00,87.84,87.85,87.84,87.84,47299.0,70.6957,70.7037,70.6957,70.6957,47299.0
2021-06-25 11:50:00,87.84,87.85,87.83,87.85,80781.0,70.6957,70.7037,70.6876,70.7037,80781.0
2021-06-25 12:00:00,87.85,87.86,87.84,87.86,460355.0,70.7037,70.7118,70.6957,70.7118,460355.0
2021-06-25 12:10:00,87.85,87.86,87.85,87.85,27113.0,70.7037,70.7118,70.7037,70.7037,27113.0
2021-06-25 12:20:00,87.86,87.86,87.85,87.86,125924.0,70.7118,70.7118,70.7037,70.7118,125924.0
2021-06-25 12:30:00,87.85,87.86,87.84,87.86,247501.0,70.7037,70.7118,70.6957,70.7118,247501.0
2021-06-25 12:40:00,87.86,87.86,87.84,87.85,65823.0,70.7118,70.7118,70.6957,70.7037,65823.0
2021-06-25 12:50:00,87.85,87.85,87.84,87.84,115349.0,70.7037,70.7037,70.6957,70.6957,115349.0
2021-06-25 13:00:00,87.84,87.85,87.84,87.84,88643.0,70.6957,70.7037,70.6957,70.6957,88643.0
2021-06-25 13:10:00,87.85,87.85,87.84,87.84,81601.0,70.7037,70.7037,70.6957,70.6957,81601.0
2021-06-25 13:20:00,87.84,87.85,87.84,87.85,56972.0,70.6957,70.7037,70.6957,70.7037,56972.0
2021-06-25 13:30:00,87.84,87.85,87.84,87.84,220834.0,70.6957,70.7037,70.6957,70.6957,220834.0
2021-06-25 13:40:00,87.84,87.85,87.84,87.84,51227.0,70.6957,70.7037,70.6957,70.6957,51227.0
2021-06-25 13:50:00,87.84,87.85,87.84,87.84,41791.0,70.6957,70.7037,70.6957,70.6957,41791.0
2021-06-25 14:00:00,87.84,87.86,87.84,87.85,135265.0,70.6957,70.7118,70.6957,70.7037,135265.0
2021-06-25 14:10:00,87.85,87.86,87.84,87.86,94718.0,70.7037,70.7118,70.6957,70.7118,94718.0
2021-06-25 14:20:00,87.86,87.86,87.85,87.85,28194.0,70.7118,70.7118,70.7037,70.7037,28194.0
2021-06-25 14:30:00,87.86,87.87,87.85,87.86,64915.0,70.7118,70.7198,70.7037,70.7118,64915.0
2021-06-25 14:40:00,87.86,87.87,87.86,87.86,88373.0,70.7118,70.7198,70.7118,70.7118,88373.0
2021-06-25 14:50:00,87.86,87.88,87.86,87.87,266640.0,70.7118,70.7279,70.7118,70.7198,266640.0
2021-06-25 15:00:00,87.88,87.89,87.87,87.89,169796.0,70.7279,70.7359,70.7198,70.7359,169796.0
2021-06-25 15:10:00,87.89,87.9,87.88,87.9,247257.0,70.7359,70.744,70.7279,70.744,247257.0
2021-06-25 15:20:00,87.9,87.9,87.88,87.89,293358.0,70.744,70.744,70.7279,70.7359,293358.0
2021-06-25 15:30:00,87.89,87.9,87.88,87.9,438924.0,70.7359,70.744,70.7279,70.744,438924.0
2021-06-25 15:40:00,87.9,87.91,87.89,87.91,687472.0,70.744,70.752,70.7359,70.752,687472.0
2021-06-25 15:50:00,87.91,87.95,87.9,87.93,1623776.0,70.752,70.7842,70.744,70.7681,1623776.0
2021-06-28 09:30:00,87.97,87.97,87.92,87.92,604916.0,70.8003,70.8003,70.7601,70.7601,604916.0
2021-06-28 09:40:00,87.92,87.93,87.86,87.89,456497.0,70.7601,70.7681,70.7118,70.7359,456497.0
2021-06-28 09:50:00,87.89,87.92,87.89,87.92,298716.0,70.7359,70.7601,70.7359,70.7601,298716.0
2021-06-28 10:00:00,87.92,87.92,87.89,87.9,149652.0,70.7601,70.7601,70.7359,70.744,149652.0
2021-06-28 10:10:00,87.89,87.93,87.89,87.91,440944.0,70.7359,70.7681,70.7359,70.752,440944.0
2021-06-28 10:20:00,87.92,87.92,87.9,87.9,70069.0,70.7601,70.7601,70.744,70.744,70069.0
2021-06-28 10:30:00,87.9,87.92,87.89,87.9,141641.0,70.744,70.7601,70.7359,70.744,141641.0
2021-06-28 10:40:00,87.91,87.91,87.9,87.91,72409.0,70.752,70.752,70.744,70.752,72409.0
2021-06-28 10:50:00,87.9,87.92,87.88,87.89,535663.0,70.744,70.7601,70.7279,70.7359,535663.0
2021-06-28 11:00:00,87.89,87.89,87.87,87.88,247196.0,70.7359,70.7359,70.7198,70.7279,247196.0
2021-06-28 11:10:00,87.88,87.9,87.87,87.9,170132.0,70.7279,70.744,70.7198,70.744,170132.0
2021-06-28 11:20:00,87.9,87.9,87.88,87.89,100592.0,70.744,70.744,70.7279,70.7359,100592.0
2021-06-28 11:30:00,87.88,87.89,87.86,87.86,387849.0,70.7279,70.7359,70.7118,70.7118,387849.0
2021-06-28 11:40:00,87.87,87.89,87.87,87.88,114104.0,70.7198,70.7359,70.7198,70.7279,114104.0
2021-06-28 11:50:00,87.88,87.89,87.88,87.89,24401.0,70.7279,70.7359,70.7279,70.7359,24401.0
2021-06-28 12:00:00,87.89,87.9,87.88,87.9,62491.0,70.7359,70.744,70.7279,70.744,62491.0
2021-06-28 12:10:00,87.89,87.9,87.87,87.89,306467.0,70.7359,70.744,70.7198,70.7359,306467.0
2021-06-28 12:20:00,87.89,87.89,87.88,87.89,22020.0,70.7359,70.7359,70.7279,70.7359,22020.0
2021-06-28 12:30:00,87.89,87.89,87.88,87.89,38870.0,70.7359,70.7359,70.7279,70.7359,38870.0
2021-06-28 12:40:00,87.89,87.89,87.88,87.89,129300.0,70.7359,70.7359,70.7279,70.7359,129300.0
2021-06-28 12:50:00,87.89,87.9,87.88,87.89,106622.0,70.7359,70.744,70.7279,70.7359,106622.0
2021-06-28 13:00:00,87.89,87.89,87.87,87.87,177061.0,70.7359,70.7359,70.7198,70.7198,177061.0
2021-06-28 13:10:00,87.87,87.88,87.87,87.88,320332.0,70.7198,70.7279,70.7198,70.7279,320332.0
2021-06-28 13:20:00,87.88,87.89,87.87,87.88,95270.0,70.7279,70.7359,70.7198,70.7279,95270.0
2021-06-28 13:30:00,87.89,87.89,87.88,87.89,9195.0,70.7359,70.7359,70.7279,70.7359,9195.0
2021-06-28 13:40:00,87.89,87.89,87.88,87.89,40724.0,70.7359,70.7359,70.7279,70.7359,40724.0
2021-06-28 13:50:00,87.89,87.9,87.88,87.89,719060.0,70.7359,70.744,70.7279,70.7359,719060.0
2021-06-28 14:00:00,87.88,87.89,87.87,87.88,529961.0,70.7279,70.7359,70.7198,70.7279,529961.0
2021-06-28 14:10:00,87.88,87.88,87.86,87.88,869974.0,70.7279,70.7279,70.7118,70.7279,869974.0
2021-06-28 14:20:00,87.88,87.88,87.86,87.88,305810.0,70.7279,70.7279,70.7118,70.7279,305810.0
2021-06-28 14:30:00,87.88,87.89,87.87,87.88,271860.0,70.7279,70.7359,70.7198,70.7279,271860.0
2021-06-28 14:40:00,87.88,87.88,87.86,87.87,238527.0,70.7279,70.7279,70.7118,70.7198,238527.0
2021-06-28 14:50:00,87.87,87.88,87.86,87.88,140646.0,70.7198,70.7279,70.7118,70.7279,140646.0
2021-06-28 15:00:00,87.88,87.89,87.87,87.88,283208.0,70.7279,70.7359,70.7198,70.7279,283208.0
2021-06-28 15:10:00,87.89,87.9,87.88,87.9,271726.0,70.7359,70.744,70.7279,70.744,271726.0
2021-06-28 15:20:00,87.89,87.91,87.88,87.91,503695.0,70.7359,70.752,70.7279,70.752,503695.0
2021-06-28 15:30:00,87.91,87.92,87.9,87.91,296300.0,70.752,70.7601,70.744,70.752,296300.0
2021-06-28 15:40:00,87.91,87.93,87.9,87.91,1112411.0,70.752,70.7681,70.744,70.752,1112411.0
2021-06-28 15:50:00,87.91,87.93,87.9,87.91,1051345.0,70.752,70.7681,70.744,70.752,1051345.0
2021-06-29 09:30:00,87.94,87.96,87.93,87.95,406294.0,70.7762,70.7923,70.7681,70.7842,406294.0
2021-06-29 09:40:00,87.95,87.96,87.93,87.94,369111.0,70.7842,70.7923,70.7681,70.7762,369111.0
2021-06-29 09:50:00,87.94,87.95,87.93,87.95,153434.0,70.7762,70.7842,70.7681,70.7842,153434.0
2021-06-29 10:00:00,87.94,87.95,87.94,87.95,485066.0,70.7762,70.7842,70.7762,70.7842,485066.0
2021-06-29 10:10:00,87.94,87.95,87.93,87.94,346121.0,70.7762,70.7842,70.7681,70.7762,346121.0
2021-06-29 10:20:00,87.94,87.95,87.94,87.95,242174.0,70.7762,70.7842,70.7762,70.7842,242174.0
2021-06-29 10:30:00,87.94,87.96,87.94,87.95,236997.0,70.7762,70.7923,70.7762,70.7842,236997.0
2021-06-29 10:40:00,87.96,87.96,87.93,87.94,145368.0,70.7923,70.7923,70.7681,70.7762,145368.0
2021-06-29 10:50:00,87.94,87.96,87.94,87.94,181042.0,70.7762,70.7923,70.7762,70.7762,181042.0
2021-06-29 11:00:00,87.94,87.95,87.93,87.94,222747.0,70.7762,70.7842,70.7681,70.7762,222747.0
2021-06-29 11:10:00,87.94,87.94,87.93,87.94,170934.0,70.7762,70.7762,70.7681,70.7762,170934.0
2021-06-29 11:20:00,87.94,87.96,87.93,87.95,894804.0,70.7762,70.7923,70.7681,70.7842,894804.0
2021-06-29 11:30:00,87.95,87.96,87.94,87.95,410850.0,70.7842,70.7923,70.7762,70.7842,410850.0
2021-06-29 11:40:00,87.95,87.96,87.94,87.96,237398.0,70.7842,70.7923,70.7762,70.7923,237398.0
2021-06-29 11:50:00,87.96,87.97,87.95,87.97,219442.0,70.7923,70.8003,70.7842,70.8003,219442.0
2021-06-29 12:00:00,87.97,87.97,87.96,87.97,70636.0,70.8003,70.8003,70.7923,70.8003,70636.0
2021-06-29 12:10:00,87.97,87.97,87.96,87.97,141588.0,70.8003,70.8003,70.7923,70.8003,141588.0
2021-06-29 12:20:00,87.96,87.97,87.96,87.97,56160.0,70.7923,70.8003,70.7923,70.8003,56160.0
2021-06-29 12:30:00,87.97,87.97,87.96,87.97,274558.0,70.8003,70.8003,70.7923,70.8003,274558.0
2021-06-29 12:40:00,87.97,87.98,87.96,87.98,179443.0,70.8003,70.8084,70.7923,70.8084,179443.0
2021-06-29 12:50:00,87.98,87.99,87.97,87.99,255359.0,70.8084,70.8164,70.8003,70.8164,255359.0
2021-06-29 13:00:00,87.98,87.99,87.97,87.98,242525.0,70.8084,70.8164,70.8003,70.8084,242525.0
2021-06-29 13:10:00,87.99,87.99,87.98,87.98,22215.0,70.8164,70.8164,70.8084,70.8084,22215.0
2021-06-29 13:20:00,87.99,87.99,87.97,87.98,87431.0,70.8164,70.8164,70.8003,70.8084,87431.0
2021-06-29 13:30:00,87.98,87.98,87.97,87.98,49845.0,70.8084,70.8084,70.8003,70.8084,49845.0
2021-06-29 13:40:00,87.97,87.98,87.96,87.97,269633.0,70.8003,70.8084,70.7923,70.8003,269633.0
2021-06-29 13:50:00,87.97,87.97,87.96,87.97,43459.0,70.8003,70.8003,70.7923,70.8003,43459.0
2021-06-29 14:00:00,87.97,87.97,87.96,87.97,51023.0,70.8003,70.8003,70.7923,70.8003,51023.0
2021-06-29 14:10:00,87.96,87.97,87.96,87.97,44044.0,70.7923,70.8003,70.7923,70.8003,44044.0
2021-06-29 14:20:00,87.97,87.97,87.95,87.96,192354.0,70.8003,70.8003,70.7842,70.7923,192354.0
2021-06-29 14:30:00,87.96,87.96,87.94,87.96,232836.0,70.7923,70.7923,70.7762,70.7923,232836.0
2021-06-29 14:40:00,87.95,87.96,87.94,87.95,104049.0,70.7842,70.7923,70.7762,70.7842,104049.0
2021-06-29 14:50:00,87.96,87.97,87.95,87.97,142517.0,70.7923,70.8003,70.7842,70.8003,142517.0
2021-06-29 15:00:00,87.97,87.98,87.96,87.98,123153.0,70.8003,70.8084,70.7923,70.8084,123153.0
2021-06-29 15:10:00,87.98,87.98,87.97,87.98,34927.0,70.8084,70.8084,70.8003,70.8084,34927.0
2021-06-29 15:20:00,87.98,87.98,87.97,87.97,244875.0,70.8084,70.8084,70.8003,70.8003,244875.0
2021-06-29 15:30:00,87.97,87.98,87.96,87.97,96639.0,70.8003,70.8084,70.7923,70.8003,96639.0
2021-06-29 15:40:00,87.97,88.0,87.96,88.0,776832.0,70.8003,70.8245,70.7923,70.8245,776832.0
2021-06-29 15:50:00,88.0,88.02,87.99,88.01,781202.0,70.8245,70.8406,70.8164,70.8325,781202.0
2021-06-30 09:30:00,87.97,88.01,87.97,88.0,512220.0,70.8003,70.8325,70.8003,70.8245,512220.0
2021-06-30 09:40:00,88.0,88.01,87.99,88.0,474400.0,70.8245,70.8325,70.8164,70.8245,474400.0
2021-06-30 09:50:00,88.0,88.0,87.97,87.99,397868.0,70.8245,70.8245,70.8003,70.8164,397868.0
2021-06-30 10:00:00,87.99,88.0,87.98,87.99,80091.0,70.8164,70.8245,70.8084,70.8164,80091.0
2021-06-30 10:10:00,88.0,88.0,87.99,88.0,116058.0,70.8245,70.8245,70.8164,70.8245,116058.0
2021-06-30 10:20:00,87.99,88.01,87.98,87.99,439075.0,70.8164,70.8325,70.8084,70.8164,439075.0
2021-06-30 10:30:00,87.99,88.03,87.99,88.03,206149.0,70.8164,70.8486,70.8164,70.8486,206149.0
2021-06-30 10:40:00,88.02,88.05,88.01,88.05,675555.0,70.8406,70.8647,70.8325,70.8647,675555.0
2021-06-30 10:50:00,88.05,88.07,88.04,88.06,500602.0,70.8647,70.8808,70.8567,70.8728,500602.0
2021-06-30 11:00:00,88.06,88.07,88.03,88.04,328496.0,70.8728,70.8808,70.8486,70.8567,328496.0
2021-06-30 11:10:00,88.03,88.04,88.0,88.0,501318.0,70.8486,70.8567,70.8245,70.8245,501318.0
2021-06-30 11:20:00,88.01,88.01,87.99,87.99,122420.0,70.8325,70.8325,70.8164,70.8164,122420.0
2021-06-30 11:30:00,87.99,88.01,87.99,88.01,286705.0,70.8164,70.8325,70.8164,70.8325,286705.0
2021-06-30 11:40:00,88.01,88.02,88.0,88.02,124886.0,70.8325,70.8406,70.8245,70.8406,124886.0
2021-06-30 11:50:00,88.02,88.02,88.01,88.02,101806.0,70.8406,70.8406,70.8325,70.8406,101806.0
2021-06-30 12:00:00,88.02,88.03,88.01,88.02,437241.0,70.8406,70.8486,70.8325,70.8406,437241.0
2021-06-30 12:10:00,88.02,88.03,88.02,88.03,82279.0,70.8406,70.8486,70.8406,70.8486,82279.0
2021-06-30 12:20:00,88.03,88.03,88.01,88.01,152522.0,70.8486,70.8486,70.8325,70.8325,152522.0
2021-06-30 12:30:00,88.02,88.03,88.01,88.02,150982.0,70.8406,70.8486,70.8325,70.8406,150982.0
2021-06-30 12:40:00,88.03,88.03,88.02,88.03,47204.0,70.8486,70.8486,70.8406,70.8486,47204.0
2021-06-30 12:50:00,88.03,88.03,88.02,88.03,228299.0,70.8486,70.8486,70.8406,70.8486,228299.0
2021-06-30 13:00:00,88.03,88.03,88.01,88.01,100738.0,70.8486,70.8486,70.8325,70.8325,100738.0
2021-06-30 13:10:00,88.01,88.02,88.01,88.01,36631.0,70.8325,70.8406,70.8325,70.8325,36631.0
2021-06-30 13:20:00,88.01,88.02,88.0,88.0,61135.0,70.8325,70.8406,70.8245,70.8245,61135.0
2021-06-30 13:30:00,88.01,88.02,88.0,88.01,265089.0,70.8325,70.8406,70.8245,70.8325,265089.0
2021-06-30 13:40:00,88.01,88.02,88.0,88.01,123947.0,70.8325,70.8406,70.8245,70.8325,123947.0
2021-06-30 13:50:00,88.0,88.0,87.97,87.98,238070.0,70.8245,70.8245,70.8003,70.8084,238070.0
2021-06-30 14:00:00,87.98,87.98,87.96,87.97,526549.0,70.8084,70.8084,70.7923,70.8003,526549.0
2021-06-30 14:10:00,87.97,87.98,87.96,87.98,88159.0,70.8003,70.8084,70.7923,70.8084,88159.0
2021-06-30 14:20:00,87.98,88.0,87.97,87.99,181085.0,70.8084,70.8245,70.8003,70.8164,181085.0
2021-06-30 14:30:00,87.99,88.01,87.99,88.0,297123.0,70.8164,70.8325,70.8164,70.8245,297123.0
2021-06-30 14:40:00,88.0,88.01,87.97,87.97,256598.0,70.8245,70.8325,70.8003,70.8003,256598.0
2021-06-30 14:50:00,87.98,87.99,87.97,87.98,541321.0,70.8084,70.8164,70.8003,70.8084,541321.0
2021-06-30 15:00:00,87.98,88.0,87.98,88.0,333793.0,70.8084,70.8245,70.8084,70.8245,333793.0
2021-06-30 15:10:00,88.0,88.01,87.99,88.0,467823.0,70.8245,70.8325,70.8164,70.8245,467823.0
2021-06-30 15:20:00,88.0,88.02,87.99,88.01,561502.0,70.8245,70.8406,70.8164,70.8325,561502.0
2021-06-30 15:30:00,88.01,88.02,87.99,88.01,490348.0,70.8325,70.8406,70.8164,70.8325,490348.0
2021-06-30 15:40:00,88.01,88.02,88.0,88.01,1129972.0,70.8325,70.8406,70.8245,70.8325,1129972.0
2021-06-30 15:50:00,88.0,88.03,88.0,88.02,1768645.0,70.8245,70.8486,70.8245,70.8406,1768645.0
2021-07-01 09:30:00,87.83,87.88,87.81,87.86,1752389.0,70.922,70.9624,70.9059,70.9463,1752389.0
2021-07-01 09:40:00,87.86,87.89,87.85,87.88,491765.0,70.9463,70.9705,70.9382,70.9624,491765.0
2021-07-01 09:50:00,87.88,87.88,87.85,87.87,656442.0,70.9624,70.9624,70.9382,70.9543,656442.0
2021-07-01 10:00:00,87.87,87.89,87.84,87.88,698078.0,70.9543,70.9705,70.9301,70.9624,698078.0
2021-07-01 10:10:00,87.88,87.88,87.85,87.86,554953.0,70.9624,70.9624,70.9382,70.9463,554953.0
2021-07-01 10:20:00,87.86,87.87,87.85,87.87,381263.0,70.9463,70.9543,70.9382,70.9543,381263.0
2021-07-01 10:30:00,87.87,87.91,87.86,87.91,797577.0,70.9543,70.9866,70.9463,70.9866,797577.0
2021-07-01 10:40:00,87.9,87.91,87.87,87.88,517909.0,70.9786,70.9866,70.9543,70.9624,517909.0
2021-07-01 10:50:00,87.88,87.9,87.87,87.89,454415.0,70.9624,70.9786,70.9543,70.9705,454415.0
2021-07-01 11:00:00,87.89,87.9,87.88,87.9,718061.0,70.9705,70.9786,70.9624,70.9786,718061.0
2021-07-01 11:10:00,87.9,87.9,87.88,87.89,578503.0,70.9786,70.9786,70.9624,70.9705,578503.0
2021-07-01 11:20:00,87.89,87.89,87.86,87.88,793885.0,70.9705,70.9705,70.9463,70.9624,793885.0
2021-07-01 11:30:00,87.88,87.88,87.87,87.88,237462.0,70.9624,70.9624,70.9543,70.9624,237462.0
2021-07-01 11:40:00,87.88,87.88,87.87,87.87,153127.0,70.9624,70.9624,70.9543,70.9543,153127.0
2021-07-01 11:50:00,87.88,87.88,87.86,87.86,1267589.0,70.9624,70.9624,70.9463,70.9463,1267589.0
2021-07-01 12:00:00,87.87,87.88,87.86,87.88,250446.0,70.9543,70.9624,70.9463,70.9624,250446.0
2021-07-01 12:10:00,87.88,87.88,87.87,87.87,239353.0,70.9624,70.9624,70.9543,70.9543,239353.0
2021-07-01 12:20:00,87.87,87.88,87.86,87.87,115350.0,70.9543,70.9624,70.9463,70.9543,115350.0
2021-07-01 12:30:00,87.87,87.88,87.86,87.88,1177004.0,70.9543,70.9624,70.9463,70.9624,1177004.0
2021-07-01 12:40:00,87.88,87.9,87.87,87.89,571953.0,70.9624,70.9786,70.9543,70.9705,571953.0
2021-07-01 12:50:00,87.89,87.89,87.86,87.87,431061.0,70.9705,70.9705,70.9463,70.9543,431061.0
2021-07-01 13:00:00,87.88,87.89,87.86,87.89,409252.0,70.9624,70.9705,70.9463,70.9705,409252.0
2021-07-01 13:10:00,87.89,87.89,87.88,87.89,161975.0,70.9705,70.9705,70.9624,70.9705,161975.0
2021-07-01 13:20:00,87.89,87.89,87.88,87.89,22886.0,70.9705,70.9705,70.9624,70.9705,22886.0
2021-07-01 13:30:00,87.89,87.9,87.88,87.9,64703.0,70.9705,70.9786,70.9624,70.9786,64703.0
2021-07-01 13:40:00,87.89,87.9,87.88,87.89,258079.0,70.9705,70.9786,70.9624,70.9705,258079.0
2021-07-01 13:50:00,87.89,87.89,87.88,87.88,115015.0,70.9705,70.9705,70.9624,70.9624,115015.0
2021-07-01 14:00:00,87.88,87.89,87.87,87.88,158251.0,70.9624,70.9705,70.9543,70.9624,158251.0
2021-07-01 14:10:00,87.88,87.89,87.87,87.88,459641.0,70.9624,70.9705,70.9543,70.9624,459641.0
2021-07-01 14:20:00,87.88,87.9,87.88,87.89,182362.0,70.9624,70.9786,70.9624,70.9705,182362.0
2021-07-01 14:30:00,87.89,87.9,87.89,87.9,81125.0,70.9705,70.9786,70.9705,70.9786,81125.0
2021-07-01 14:40:00,87.9,87.9,87.89,87.9,108923.0,70.9786,70.9786,70.9705,70.9786,108923.0
2021-07-01 14:50:00,87.9,87.9,87.89,87.9,56329.0,70.9786,70.9786,70.9705,70.9786,56329.0
2021-07-01 15:00:00,87.9,87.9,87.89,87.89,209741.0,70.9786,70.9786,70.9705,70.9705,209741.0
2021-07-01 15:10:00,87.9,87.9,87.89,87.9,449195.0,70.9786,70.9786,70.9705,70.9786,449195.0
2021-07-01 15:20:00,87.9,87.9,87.89,87.9,240285.0,70.9786,70.9786,70.9705,70.9786,240285.0
2021-07-01 15:30:00,87.9,87.91,87.89,87.91,496102.0,70.9786,70.9866,70.9705,70.9866,496102.0
2021-07-01 15:40:00,87.91,87.91,87.88,87.9,1010932.0,70.9866,70.9866,70.9624,70.9786,1010932.0
2021-07-01 15:50:00,87.9,87.92,87.89,87.91,2702228.0,70.9786,70.9947,70.9705,70.9866,2702228.0
2021-07-02 09:30:00,87.96,87.97,87.92,87.95,430923.0,71.027,71.0351,70.9947,71.0189,430923.0
2021-07-02 09:40:00,87.95,87.97,87.94,87.97,665930.0,71.0189,71.0351,71.0109,71.0351,665930.0
2021-07-02 09:50:00,87.96,87.97,87.94,87.95,137109.0,71.027,71.0351,71.0109,71.0189,137109.0
2021-07-02 10:00:00,87.95,87.96,87.93,87.94,632752.0,71.0189,71.027,71.0028,71.0109,632752.0
2021-07-02 10:10:00,87.94,87.95,87.92,87.95,419918.0,71.0109,71.0189,70.9947,71.0189,419918.0
2021-07-02 10:20:00,87.95,87.97,87.94,87.96,566964.0,71.0189,71.0351,71.0109,71.027,566964.0
2021-07-02 10:30:00,87.96,87.97,87.95,87.97,112685.0,71.027,71.0351,71.0189,71.0351,112685.0
2021-07-02 10:40:00,87.97,87.97,87.96,87.97,46870.0,71.0351,71.0351,71.027,71.0351,46870.0
2021-07-02 10:50:00,87.96,87.97,87.96,87.96,231105.0,71.027,71.0351,71.027,71.027,231105.0
2021-07-02 11:00:00,87.96,87.97,87.95,87.96,374375.0,71.027,71.0351,71.0189,71.027,374375.0
2021-07-02 11:10:00,87.96,87.97,87.96,87.97,82421.0,71.027,71.0351,71.027,71.0351,82421.0
2021-07-02 11:20:00,87.97,87.97,87.95,87.96,642603.0,71.0351,71.0351,71.0189,71.027,642603.0
2021-07-02 11:30:00,87.96,87.97,87.95,87.97,236042.0,71.027,71.0351,71.0189,71.0351,236042.0
2021-07-02 11:40:00,87.97,87.97,87.96,87.97,361008.0,71.0351,71.0351,71.027,71.0351,361008.0
2021-07-02 11:50:00,87.97,87.98,87.96,87.98,494378.0,71.0351,71.0432,71.027,71.0432,494378.0
2021-07-02 12:00:00,87.98,87.98,87.96,87.97,536557.0,71.0432,71.0432,71.027,71.0351,536557.0
2021-07-02 12:10:00,87.98,87.98,87.97,87.97,129186.0,71.0432,71.0432,71.0351,71.0351,129186.0
2021-07-02 12:20:00,87.97,87.98,87.96,87.97,125470.0,71.0351,71.0432,71.027,71.0351,125470.0
2021-07-02 12:30:00,87.96,87.98,87.96,87.98,91894.0,71.027,71.0432,71.027,71.0432,91894.0
2021-07-02 12:40:00,87.98,87.99,87.97,87.99,87726.0,71.0432,71.0512,71.0351,71.0512,87726.0
2021-07-02 12:50:00,87.99,87.99,87.98,87.98,88893.0,71.0512,71.0512,71.0432,71.0432,88893.0
2021-07-02 13:00:00,87.99,87.99,87.98,87.99,37975.0,71.0512,71.0512,71.0432,71.0512,37975.0
2021-07-02 13:10:00,87.99,88.0,87.98,88.0,88279.0,71.0512,71.0593,71.0432,71.0593,88279.0
2021-07-02 13:20:00,88.0,88.0,87.99,88.0,38519.0,71.0593,71.0593,71.0512,71.0593,38519.0
2021-07-02 13:30:00,88.0,88.01,87.99,88.01,84167.0,71.0593,71.0674,71.0512,71.0674,84167.0
2021-07-02 13:40:00,88.01,88.01,88.0,88.01,36820.0,71.0674,71.0674,71.0593,71.0674,36820.0
2021-07-02 13:50:00,88.01,88.01,88.0,88.01,138621.0,71.0674,71.0674,71.0593,71.0674,138621.0
2021-07-02 14:00:00,88.01,88.02,88.0,88.02,79219.0,71.0674,71.0755,71.0593,71.0755,79219.0
2021-07-02 14:10:00,88.02,88.03,88.01,88.03,340353.0,71.0755,71.0835,71.0674,71.0835,340353.0
2021-07-02 14:20:00,88.03,88.03,88.02,88.03,39376.0,71.0835,71.0835,71.0755,71.0835,39376.0
2021-07-02 14:30:00,88.03,88.03,88.02,88.03,25754.0,71.0835,71.0835,71.0755,71.0835,25754.0
2021-07-02 14:40:00,88.03,88.03,88.02,88.03,93949.0,71.0835,71.0835,71.0755,71.0835,93949.0
2021-07-02 14:50:00,88.03,88.04,88.02,88.04,231728.0,71.0835,71.0916,71.0755,71.0916,231728.0
2021-07-02 15:00:00,88.04,88.04,88.03,88.04,76252.0,71.0916,71.0916,71.0835,71.0916,76252.0
2021-07-02 15:10:00,88.04,88.05,88.03,88.05,105567.0,71.0916,71.0997,71.0835,71.0997,105567.0
2021-07-02 15:20:00,88.05,88.05,88.04,88.05,52320.0,71.0997,71.0997,71.0916,71.0997,52320.0
2021-07-02 15:30:00,88.05,88.07,88.05,88.06,183999.0,71.0997,71.1158,71.0997,71.1078,183999.0
2021-07-02 15:40:00,88.06,88.06,88.05,88.06,171752.0,71.1078,71.1078,71.0997,71.1078,171752.0
2021-07-02 15:50:00,88.05,88.06,88.03,88.05,819546.0,71.0997,71.1078,71.0835,71.0997,819546.0
2021-07-06 09:30:00,88.06,88.06,87.95,87.98,548576.0,71.1078,71.1078,71.0189,71.0432,548576.0
2021-07-06 09:40:00,87.98,88.02,87.97,88.02,166761.0,71.0432,71.0755,71.0351,71.0755,166761.0
2021-07-06 09:50:00,88.02,88.03,88.01,88.01,853434.0,71.0755,71.0835,71.0674,71.0674,853434.0
2021-07-06 10:00:00,88.02,88.03,87.99,88.01,420073.0,71.0755,71.0835,71.0512,71.0674,420073.0
2021-07-06 10:10:00,88.01,88.01,87.98,87.99,324460.0,71.0674,71.0674,71.0432,71.0512,324460.0
2021-07-06 10:20:00,87.98,87.99,87.96,87.97,571361.0,71.0432,71.0512,71.027,71.0351,571361.0
2021-07-06 10:30:00,87.98,87.98,87.94,87.97,611541.0,71.0432,71.0432,71.0109,71.0351,611541.0
2021-07-06 10:40:00,87.97,87.99,87.97,87.98,183718.0,71.0351,71.0512,71.0351,71.0432,183718.0
2021-07-06 10:50:00,87.99,87.99,87.96,87.97,329336.0,71.0512,71.0512,71.027,71.0351,329336.0
2021-07-06 11:00:00,87.96,87.98,87.94,87.97,400942.0,71.027,71.0432,71.0109,71.0351,400942.0
2021-07-06 11:10:00,87.97,87.98,87.96,87.97,527257.0,71.0351,71.0432,71.027,71.0351,527257.0
2021-07-06 11:20:00,87.97,87.97,87.96,87.97,346895.0,71.0351,71.0351,71.027,71.0351,346895.0
2021-07-06 11:30:00,87.97,88.0,87.97,87.98,225817.0,71.0351,71.0593,71.0351,71.0432,225817.0
2021-07-06 11:40:00,87.99,87.99,87.97,87.98,122517.0,71.0512,71.0512,71.0351,71.0432,122517.0
2021-07-06 11:50:00,87.98,87.98,87.97,87.98,27923.0,71.0432,71.0432,71.0351,71.0432,27923.0
2021-07-06 12:00:00,87.98,88.0,87.97,87.98,1329030.0,71.0432,71.0593,71.0351,71.0432,1329030.0
2021-07-06 12:10:00,87.99,87.99,87.97,87.98,153020.0,71.0512,71.0512,71.0351,71.0432,153020.0
2021-07-06 12:20:00,87.97,87.98,87.95,87.97,572852.0,71.0351,71.0432,71.0189,71.0351,572852.0
2021-07-06 12:30:00,87.97,87.97,87.95,87.96,154005.0,71.0351,71.0351,71.0189,71.027,154005.0
2021-07-06 12:40:00,87.96,87.97,87.96,87.97,234898.0,71.027,71.0351,71.027,71.0351,234898.0
2021-07-06 12:50:00,87.97,88.01,87.96,88.01,286269.0,71.0351,71.0674,71.027,71.0674,286269.0
2021-07-06 13:00:00,88.01,88.05,88.0,88.04,337773.0,71.0674,71.0997,71.0593,71.0916,337773.0
2021-07-06 13:10:00,88.04,88.05,88.01,88.01,333480.0,71.0916,71.0997,71.0674,71.0674,333480.0
2021-07-06 13:20:00,88.01,88.02,88.0,88.01,134854.0,71.0674,71.0755,71.0593,71.0674,134854.0
2021-07-06 13:30:00,88.01,88.01,87.99,88.01,281329.0,71.0674,71.0674,71.0512,71.0674,281329.0
2021-07-06 13:40:00,88.01,88.01,88.0,88.01,54137.0,71.0674,71.0674,71.0593,71.0674,54137.0
2021-07-06 13:50:00,88.01,88.04,88.0,88.04,201847.0,71.0674,71.0916,71.0593,71.0916,201847.0
2021-07-06 14:00:00,88.04,88.05,88.03,88.05,97379.0,71.0916,71.0997,71.0835,71.0997,97379.0
2021-07-06 14:10:00,88.05,88.07,88.04,88.06,835690.0,71.0997,71.1158,71.0916,71.1078,835690.0
2021-07-06 14:20:00,88.06,88.07,88.06,88.06,203405.0,71.1078,71.1158,71.1078,71.1078,203405.0
2021-07-06 14:30:00,88.06,88.07,88.05,88.06,260235.0,71.1078,71.1158,71.0997,71.1078,260235.0
2021-07-06 14:40:00,88.06,88.06,88.04,88.04,201423.0,71.1078,71.1078,71.0916,71.0916,201423.0
2021-07-06 14:50:00,88.04,88.05,88.04,88.04,308859.0,71.0916,71.0997,71.0916,71.0916,308859.0
2021-07-06 15:00:00,88.05,88.05,88.04,88.05,204157.0,71.0997,71.0997,71.0916,71.0997,204157.0
2021-07-06 15:10:00,88.05,88.06,88.04,88.06,175298.0,71.0997,71.1078,71.0916,71.1078,175298.0
2021-07-06 15:20:00,88.06,88.07,88.05,88.06,202017.0,71.1078,71.1158,71.0997,71.1078,202017.0
2021-07-06 15:30:00,88.06,88.08,88.06,88.08,191620.0,71.1078,71.1239,71.1078,71.1239,191620.0
2021-07-06 15:40:00,88.08,88.08,88.06,88.06,446079.0,71.1239,71.1239,71.1078,71.1078,446079.0
2021-07-06 15:50:00,88.07,88.07,88.02,88.03,1712724.0,71.1158,71.1158,71.0755,71.0835,1712724.0
2021-07-07 09:30:00,88.09,88.09,88.06,88.08,917699.0,71.132,71.132,71.1078,71.1239,917699.0
2021-07-07 09:40:00,88.07,88.08,88.01,88.04,371743.0,71.1158,71.1239,71.0674,71.0916,371743.0
2021-07-07 09:50:00,88.04,88.05,88.02,88.05,286465.0,71.0916,71.0997,71.0755,71.0997,286465.0
2021-07-07 10:00:00,88.05,88.05,87.99,88.0,329007.0,71.0997,71.0997,71.0512,71.0593,329007.0
2021-07-07 10:10:00,88.0,88.03,87.99,88.0,312459.0,71.0593,71.0835,71.0512,71.0593,312459.0
2021-07-07 10:20:00,88.0,88.01,87.97,87.98,376023.0,71.0593,71.0674,71.0351,71.0432,376023.0
2021-07-07 10:30:00,87.98,87.98,87.94,87.95,298482.0,71.0432,71.0432,71.0109,71.0189,298482.0
2021-07-07 10:40:00,87.95,88.0,87.93,88.0,394151.0,71.0189,71.0593,71.0028,71.0593,394151.0
2021-07-07 10:50:00,88.0,88.01,87.98,87.98,292004.0,71.0593,71.0674,71.0432,71.0432,292004.0
2021-07-07 11:00:00,87.98,88.0,87.97,87.98,181068.0,71.0432,71.0593,71.0351,71.0432,181068.0
2021-07-07 11:10:00,87.98,88.02,87.98,88.02,243399.0,71.0432,71.0755,71.0432,71.0755,243399.0
2021-07-07 11:20:00,88.02,88.02,88.0,88.02,93269.0,71.0755,71.0755,71.0593,71.0755,93269.0
2021-07-07 11:30:00,88.02,88.05,88.01,88.04,94586.0,71.0755,71.0997,71.0674,71.0916,94586.0
2021-07-07 11:40:00,88.04,88.09,88.03,88.09,95883.0,71.0916,71.132,71.0835,71.132,95883.0
2021-07-07 11:50:00,88.09,88.1,88.06,88.07,287254.0,71.132,71.1401,71.1078,71.1158,287254.0
2021-07-07 12:00:00,88.07,88.08,88.04,88.05,231638.0,71.1158,71.1239,71.0916,71.0997,231638.0
2021-07-07 12:10:00,88.05,88.06,88.04,88.05,339488.0,71.0997,71.1078,71.0916,71.0997,339488.0
2021-07-07 12:20:00,88.05,88.05,88.04,88.05,372484.0,71.0997,71.0997,71.0916,71.0997,372484.0
2021-07-07 12:30:00,88.04,88.05,88.04,88.05,66022.0,71.0916,71.0997,71.0916,71.0997,66022.0
2021-07-07 12:40:00,88.05,88.05,88.04,88.05,9955.0,71.0997,71.0997,71.0916,71.0997,9955.0
2021-07-07 12:50:00,88.05,88.06,88.04,88.05,118419.0,71.0997,71.1078,71.0916,71.0997,118419.0
2021-07-07 13:00:00,88.05,88.05,88.04,88.04,140181.0,71.0997,71.0997,71.0916,71.0916,140181.0
2021-07-07 13:10:00,88.04,88.05,88.03,88.04,91075.0,71.0916,71.0997,71.0835,71.0916,91075.0
2021-07-07 13:20:00,88.04,88.04,88.02,88.03,66100.0,71.0916,71.0916,71.0755,71.0835,66100.0
2021-07-07 13:30:00,88.03,88.04,88.02,88.04,85766.0,71.0835,71.0916,71.0755,71.0916,85766.0
2021-07-07 13:40:00,88.03,88.06,88.03,88.06,104475.0,71.0835,71.1078,71.0835,71.1078,104475.0
2021-07-07 13:50:00,88.06,88.06,88.01,88.02,152134.0,71.1078,71.1078,71.0674,71.0755,152134.0
2021-07-07 14:00:00,88.02,88.05,88.01,88.04,333960.0,71.0755,71.0997,71.0674,71.0916,333960.0
2021-07-07 14:10:00,88.04,88.04,88.01,88.04,162984.0,71.0916,71.0916,71.0674,71.0916,162984.0
2021-07-07 14:20:00,88.04,88.04,88.02,88.03,79137.0,71.0916,71.0916,71.0755,71.0835,79137.0
2021-07-07 14:30:00,88.03,88.03,88.0,88.01,99707.0,71.0835,71.0835,71.0593,71.0674,99707.0
2021-07-07 14:40:00,88.01,88.04,88.0,88.04,266907.0,71.0674,71.0916,71.0593,71.0916,266907.0
2021-07-07 14:50:00,88.04,88.06,88.03,88.06,29877.0,71.0916,71.1078,71.0835,71.1078,29877.0
2021-07-07 15:00:00,88.06,88.06,88.05,88.06,177712.0,71.1078,71.1078,71.0997,71.1078,177712.0
2021-07-07 15:10:00,88.06,88.06,88.03,88.04,131726.0,71.1078,71.1078,71.0835,71.0916,131726.0
2021-07-07 15:20:00,88.04,88.05,88.03,88.05,117619.0,71.0916,71.0997,71.0835,71.0997,117619.0
2021-07-07 15:30:00,88.05,88.06,88.04,88.05,127127.0,71.0997,71.1078,71.0916,71.0997,127127.0
2021-07-07 15:40:00,88.05,88.05,88.02,88.02,372679.0,71.0997,71.0997,71.0755,71.0755,372679.0
2021-07-07 15:50:00,88.03,88.04,88.01,88.02,694944.0,71.0835,71.0916,71.0674,71.0755,694944.0
2021-07-08 09:30:00,87.79,87.93,87.77,87.9,697746.0,70.8897,71.0028,70.8736,70.9786,697746.0
2021-07-08 09:40:00,87.9,87.91,87.79,87.81,2322179.0,70.9786,70.9866,70.8897,70.9059,2322179.0
2021-07-08 09:50:00,87.81,87.89,87.81,87.88,1079350.0,70.9059,70.9705,70.9059,70.9624,1079350.0
2021-07-08 10:00:00,87.88,87.89,87.86,87.86,339770.0,70.9624,70.9705,70.9463,70.9463,339770.0
2021-07-08 10:10:00,87.86,87.86,87.8,87.81,837191.0,70.9463,70.9463,70.8978,70.9059,837191.0
2021-07-08 10:20:00,87.81,87.86,87.78,87.85,1048208.0,70.9059,70.9463,70.8817,70.9382,1048208.0
2021-07-08 10:30:00,87.86,87.87,87.79,87.82,495673.0,70.9463,70.9543,70.8897,70.914,495673.0
2021-07-08 10:40:00,87.82,87.83,87.8,87.81,1827255.0,70.914,70.922,70.8978,70.9059,1827255.0
2021-07-08 10:50:00,87.81,87.85,87.8,87.82,567120.0,70.9059,70.9382,70.8978,70.914,567120.0
2021-07-08 11:00:00,87.82,87.87,87.82,87.87,409920.0,70.914,70.9543,70.914,70.9543,409920.0
2021-07-08 11:10:00,87.87,87.88,87.85,87.87,109970.0,70.9543,70.9624,70.9382,70.9543,109970.0
2021-07-08 11:20:00,87.87,87.87,87.86,87.87,20195.0,70.9543,70.9543,70.9463,70.9543,20195.0
2021-07-08 11:30:00,87.86,87.88,87.84,87.88,127924.0,70.9463,70.9624,70.9301,70.9624,127924.0
2021-07-08 11:40:00,87.88,87.9,87.87,87.9,122934.0,70.9624,70.9786,70.9543,70.9786,122934.0
2021-07-08 11:50:00,87.9,87.93,87.89,87.9,319683.0,70.9786,71.0028,70.9705,70.9786,319683.0
2021-07-08 12:00:00,87.9,87.91,87.89,87.91,114272.0,70.9786,70.9866,70.9705,70.9866,114272.0
2021-07-08 12:10:00,87.91,87.91,87.89,87.9,291863.0,70.9866,70.9866,70.9705,70.9786,291863.0
2021-07-08 12:20:00,87.9,87.9,87.88,87.89,432315.0,70.9786,70.9786,70.9624,70.9705,432315.0
2021-07-08 12:30:00,87.89,87.92,87.88,87.91,258076.0,70.9705,70.9947,70.9624,70.9866,258076.0
2021-07-08 12:40:00,87.91,87.91,87.89,87.9,299505.0,70.9866,70.9866,70.9705,70.9786,299505.0
2021-07-08 12:50:00,87.9,87.91,87.89,87.9,217106.0,70.9786,70.9866,70.9705,70.9786,217106.0
2021-07-08 13:00:00,87.89,87.9,87.88,87.88,290493.0,70.9705,70.9786,70.9624,70.9624,290493.0
2021-07-08 13:10:00,87.89,87.89,87.87,87.88,357404.0,70.9705,70.9705,70.9543,70.9624,357404.0
2021-07-08 13:20:00,87.88,87.89,87.88,87.89,54238.0,70.9624,70.9705,70.9624,70.9705,54238.0
2021-07-08 13:30:00,87.89,87.89,87.88,87.89,120144.0,70.9705,70.9705,70.9624,70.9705,120144.0
2021-07-08 13:40:00,87.89,87.89,87.86,87.86,157807.0,70.9705,70.9705,70.9463,70.9463,157807.0
2021-07-08 13:50:00,87.86,87.87,87.84,87.85,1820553.0,70.9463,70.9543,70.9301,70.9382,1820553.0
2021-07-08 14:00:00,87.85,87.87,87.85,87.86,296769.0,70.9382,70.9543,70.9382,70.9463,296769.0
2021-07-08 14:10:00,87.85,87.86,87.83,87.84,538999.0,70.9382,70.9463,70.922,70.9301,538999.0
2021-07-08 14:20:00,87.84,87.84,87.82,87.83,330975.0,70.9301,70.9301,70.914,70.922,330975.0
2021-07-08 14:30:00,87.83,87.84,87.82,87.84,369729.0,70.922,70.9301,70.914,70.9301,369729.0
2021-07-08 14:40:00,87.84,87.84,87.82,87.83,399603.0,70.9301,70.9301,70.914,70.922,399603.0
2021-07-08 14:50:00,87.83,87.84,87.82,87.84,258389.0,70.922,70.9301,70.914,70.9301,258389.0
2021-07-08 15:00:00,87.84,87.84,87.82,87.83,531673.0,70.9301,70.9301,70.914,70.922,531673.0
2021-07-08 15:10:00,87.83,87.84,87.81,87.82,251789.0,70.922,70.9301,70.9059,70.914,251789.0
2021-07-08 15:20:00,87.82,87.85,87.82,87.82,298132.0,70.914,70.9382,70.914,70.914,298132.0
2021-07-08 15:30:00,87.83,87.85,87.82,87.84,375174.0,70.922,70.9382,70.914,70.9301,375174.0
2021-07-08 15:40:00,87.84,87.85,87.82,87.82,267012.0,70.9301,70.9382,70.914,70.914,267012.0
2021-07-08 15:50:00,87.82,87.86,87.81,87.86,1057328.0,70.914,70.9463,70.9059,70.9463,1057328.0
2021-07-09 09:30:00,87.88,87.92,87.87,87.92,558303.0,70.9624,70.9947,70.9543,70.9947,558303.0
2021-07-09 09:40:00,87.91,87.94,87.91,87.94,194268.0,70.9866,71.0109,70.9866,71.0109,194268.0
2021-07-09 09:50:00,87.94,87.95,87.92,87.94,593825.0,71.0109,71.0189,70.9947,71.0109,593825.0
2021-07-09 10:00:00,87.93,87.97,87.93,87.97,407287.0,71.0028,71.0351,71.0028,71.0351,407287.0
2021-07-09 10:10:00,87.97,88.01,87.97,88.01,197418.0,71.0351,71.0674,71.0351,71.0674,197418.0
2021-07-09 10:20:00,88.0,88.02,87.99,88.02,88585.0,71.0593,71.0755,71.0512,71.0755,88585.0
2021-07-09 10:30:00,88.02,88.02,87.99,88.0,158119.0,71.0755,71.0755,71.0512,71.0593,158119.0
2021-07-09 10:40:00,87.99,88.01,87.98,88.0,138822.0,71.0512,71.0674,71.0432,71.0593,138822.0
2021-07-09 10:50:00,88.01,88.01,87.96,87.98,404383.0,71.0674,71.0674,71.027,71.0432,404383.0
2021-07-09 11:00:00,87.97,87.99,87.97,87.99,144076.0,71.0351,71.0512,71.0351,71.0512,144076.0
2021-07-09 11:10:00,87.99,87.99,87.98,87.99,119588.0,71.0512,71.0512,71.0432,71.0512,119588.0
2021-07-09 11:20:00,87.99,87.99,87.95,87.97,1311536.0,71.0512,71.0512,71.0189,71.0351,1311536.0
2021-07-09 11:30:00,87.97,88.0,87.96,88.0,470896.0,71.0351,71.0593,71.027,71.0593,470896.0
2021-07-09 11:40:00,87.99,88.02,87.98,87.99,688948.0,71.0512,71.0755,71.0432,71.0512,688948.0
2021-07-09 11:50:00,87.98,88.0,87.98,87.98,61801.0,71.0432,71.0593,71.0432,71.0432,61801.0
2021-07-09 12:00:00,87.99,87.99,87.98,87.98,86290.0,71.0512,71.0512,71.0432,71.0432,86290.0
2021-07-09 12:10:00,87.98,87.99,87.98,87.98,34127.0,71.0432,71.0512,71.0432,71.0432,34127.0
2021-07-09 12:20:00,87.98,87.99,87.98,87.98,104574.0,71.0432,71.0512,71.0432,71.0432,104574.0
2021-07-09 12:30:00,87.98,88.0,87.98,87.98,223600.0,71.0432,71.0593,71.0432,71.0432,223600.0
2021-07-09 12:40:00,87.99,88.0,87.98,88.0,155209.0,71.0512,71.0593,71.0432,71.0593,155209.0
2021-07-09 12:50:00,87.99,88.0,87.98,87.98,127542.0,71.0512,71.0593,71.0432,71.0432,127542.0
2021-07-09 13:00:00,87.98,87.99,87.98,87.98,88467.0,71.0432,71.0512,71.0432,71.0432,88467.0
2021-07-09 13:10:00,87.98,87.99,87.96,87.97,248043.0,71.0432,71.0512,71.027,71.0351,248043.0
2021-07-09 13:20:00,87.96,87.98,87.96,87.98,295650.0,71.027,71.0432,71.027,71.0432,295650.0
2021-07-09 13:30:00,87.98,87.98,87.96,87.96,104942.0,71.0432,71.0432,71.027,71.027,104942.0
2021-07-09 13:40:00,87.96,87.97,87.96,87.96,47014.0,71.027,71.0351,71.027,71.027,47014.0
2021-07-09 13:50:00,87.96,87.97,87.96,87.97,116905.0,71.027,71.0351,71.027,71.0351,116905.0
2021-07-09 14:00:00,87.96,87.97,87.94,87.95,341400.0,71.027,71.0351,71.0109,71.0189,341400.0
2021-07-09 14:10:00,87.95,87.96,87.94,87.95,206507.0,71.0189,71.027,71.0109,71.0189,206507.0
2021-07-09 14:20:00,87.95,87.96,87.95,87.95,204084.0,71.0189,71.027,71.0189,71.0189,204084.0
2021-07-09 14:30:00,87.96,87.96,87.95,87.95,178612.0,71.027,71.027,71.0189,71.0189,178612.0
2021-07-09 14:40:00,87.95,87.96,87.95,87.95,125822.0,71.0189,71.027,71.0189,71.0189,125822.0
2021-07-09 14:50:00,87.95,87.96,87.93,87.95,276672.0,71.0189,71.027,71.0028,71.0189,276672.0
2021-07-09 15:00:00,87.94,87.96,87.94,87.95,312576.0,71.0109,71.027,71.0109,71.0189,312576.0
2021-07-09 15:10:00,87.95,87.96,87.95,87.96,158197.0,71.0189,71.027,71.0189,71.027,158197.0
2021-07-09 15:20:00,87.96,87.96,87.95,87.95,147735.0,71.027,71.027,71.0189,71.0189,147735.0
2021-07-09 15:30:00,87.95,87.97,87.95,87.96,401954.0,71.0189,71.0351,71.0189,71.027,401954.0
2021-07-09 15:40:00,87.96,87.98,87.96,87.97,390839.0,71.027,71.0432,71.027,71.0351,390839.0
2021-07-09 15:50:00,87.98,88.0,87.97,87.99,1497735.0,71.0432,71.0593,71.0351,71.0512,1497735.0
2021-07-12 09:30:00,88.0,88.01,87.97,87.97,146138.0,71.0593,71.0674,71.0351,71.0351,146138.0
2021-07-12 09:40:00,87.97,87.99,87.97,87.98,152167.0,71.0351,71.0512,71.0351,71.0432,152167.0
2021-07-12 09:50:00,87.98,88.0,87.98,88.0,217032.0,71.0432,71.0593,71.0432,71.0593,217032.0
2021-07-12 10:00:00,87.99,88.02,87.98,88.0,255410.0,71.0512,71.0755,71.0432,71.0593,255410.0
2021-07-12 10:10:00,88.0,88.0,87.97,87.98,952014.0,71.0593,71.0593,71.0351,71.0432,952014.0
2021-07-12 10:20:00,87.98,87.99,87.98,87.99,48896.0,71.0432,71.0512,71.0432,71.0512,48896.0
2021-07-12 10:30:00,87.99,88.01,87.99,88.01,160509.0,71.0512,71.0674,71.0512,71.0674,160509.0
2021-07-12 10:40:00,88.0,88.01,87.99,87.99,738895.0,71.0593,71.0674,71.0512,71.0512,738895.0
2021-07-12 10:50:00,87.99,88.0,87.99,88.0,71004.0,71.0512,71.0593,71.0512,71.0593,71004.0
2021-07-12 11:00:00,87.99,88.0,87.98,87.98,120015.0,71.0512,71.0593,71.0432,71.0432,120015.0
2021-07-12 11:10:00,87.98,87.99,87.97,87.97,121928.0,71.0432,71.0512,71.0351,71.0351,121928.0
2021-07-12 11:20:00,87.98,87.98,87.97,87.97,60370.0,71.0432,71.0432,71.0351,71.0351,60370.0
2021-07-12 11:30:00,87.97,87.98,87.95,87.96,818015.0,71.0351,71.0432,71.0189,71.027,818015.0
2021-07-12 11:40:00,87.96,87.97,87.94,87.94,312721.0,71.027,71.0351,71.0109,71.0109,312721.0
2021-07-12 11:50:00,87.95,87.96,87.94,87.95,111514.0,71.0189,71.027,71.0109,71.0189,111514.0
2021-07-12 12:00:00,87.95,87.96,87.93,87.94,130559.0,71.0189,71.027,71.0028,71.0109,130559.0
2021-07-12 12:10:00,87.94,87.94,87.93,87.94,36812.0,71.0109,71.0109,71.0028,71.0109,36812.0
2021-07-12 12:20:00,87.93,87.94,87.93,87.93,61129.0,71.0028,71.0109,71.0028,71.0028,61129.0
2021-07-12 12:30:00,87.93,87.94,87.93,87.93,17998.0,71.0028,71.0109,71.0028,71.0028,17998.0
2021-07-12 12:40:00,87.93,87.94,87.92,87.92,167976.0,71.0028,71.0109,70.9947,70.9947,167976.0
2021-07-12 12:50:00,87.93,87.94,87.89,87.9,526099.0,71.0028,71.0109,70.9705,70.9786,526099.0
2021-07-12 13:00:00,87.89,87.91,87.88,87.9,490145.0,70.9705,70.9866,70.9624,70.9786,490145.0
2021-07-12 13:10:00,87.9,87.91,87.89,87.91,288871.0,70.9786,70.9866,70.9705,70.9866,288871.0
2021-07-12 13:20:00,87.91,87.92,87.9,87.91,89766.0,70.9866,70.9947,70.9786,70.9866,89766.0
2021-07-12 13:30:00,87.92,87.93,87.91,87.92,45851.0,70.9947,71.0028,70.9866,70.9947,45851.0
2021-07-12 13:40:00,87.92,87.94,87.92,87.93,201402.0,70.9947,71.0109,70.9947,71.0028,201402.0
2021-07-12 13:50:00,87.93,87.95,87.93,87.95,124024.0,71.0028,71.0189,71.0028,71.0189,124024.0
2021-07-12 14:00:00,87.94,87.95,87.94,87.95,110125.0,71.0109,71.0189,71.0109,71.0189,110125.0
2021-07-12 14:10:00,87.95,87.96,87.94,87.95,79522.0,71.0189,71.027,71.0109,71.0189,79522.0
2021-07-12 14:20:00,87.95,87.97,87.95,87.96,73400.0,71.0189,71.0351,71.0189,71.027,73400.0
2021-07-12 14:30:00,87.97,87.97,87.96,87.97,90659.0,71.0351,71.0351,71.027,71.0351,90659.0
2021-07-12 14:40:00,87.97,87.97,87.96,87.97,150436.0,71.0351,71.0351,71.027,71.0351,150436.0
2021-07-12 14:50:00,87.97,87.98,87.96,87.98,92854.0,71.0351,71.0432,71.027,71.0432,92854.0
2021-07-12 15:00:00,87.98,87.99,87.97,87.99,413689.0,71.0432,71.0512,71.0351,71.0512,413689.0
2021-07-12 15:10:00,87.99,87.99,87.98,87.98,174957.0,71.0512,71.0512,71.0432,71.0432,174957.0
2021-07-12 15:20:00,87.98,87.99,87.98,87.99,411055.0,71.0432,71.0512,71.0432,71.0512,411055.0
2021-07-12 15:30:00,87.99,87.99,87.97,87.98,2340859.0,71.0512,71.0512,71.0351,71.0432,2340859.0
2021-07-12 15:40:00,87.98,87.98,87.94,87.96,1530069.0,71.0432,71.0432,71.0109,71.027,1530069.0
2021-07-12 15:50:00,87.96,87.97,87.94,87.96,1139870.0,71.027,71.0351,71.0109,71.027,1139870.0
2021-07-13 09:30:00,87.92,87.94,87.87,87.89,1137788.0,70.9947,71.0109,70.9543,70.9705,1137788.0
2021-07-13 09:40:00,87.89,87.92,87.88,87.92,382331.0,70.9705,70.9947,70.9624,70.9947,382331.0
2021-07-13 09:50:00,87.92,87.93,87.89,87.9,408834.0,70.9947,71.0028,70.9705,70.9786,408834.0
2021-07-13 10:00:00,87.9,87.9,87.88,87.89,191165.0,70.9786,70.9786,70.9624,70.9705,191165.0
2021-07-13 10:10:00,87.9,87.9,87.88,87.89,303461.0,70.9786,70.9786,70.9624,70.9705,303461.0
2021-07-13 10:20:00,87.89,87.9,87.86,87.87,662319.0,70.9705,70.9786,70.9463,70.9543,662319.0
2021-07-13 10:30:00,87.87,87.9,87.86,87.9,394432.0,70.9543,70.9786,70.9463,70.9786,394432.0
2021-07-13 10:40:00,87.9,87.91,87.89,87.91,199476.0,70.9786,70.9866,70.9705,70.9866,199476.0
2021-07-13 10:50:00,87.91,87.92,87.9,87.91,143923.0,70.9866,70.9947,70.9786,70.9866,143923.0
2021-07-13 11:00:00,87.91,87.92,87.9,87.91,69864.0,70.9866,70.9947,70.9786,70.9866,69864.0
2021-07-13 11:10:00,87.91,87.92,87.9,87.92,84318.0,70.9866,70.9947,70.9786,70.9947,84318.0
2021-07-13 11:20:00,87.92,87.95,87.91,87.95,126677.0,70.9947,71.0189,70.9866,71.0189,126677.0
2021-07-13 11:30:00,87.95,87.96,87.94,87.95,154333.0,71.0189,71.027,71.0109,71.0189,154333.0
2021-07-13 11:40:00,87.95,87.95,87.94,87.95,718118.0,71.0189,71.0189,71.0109,71.0189,718118.0
2021-07-13 11:50:00,87.95,87.95,87.93,87.94,35917.0,71.0189,71.0189,71.0028,71.0109,35917.0
2021-07-13 12:00:00,87.94,87.95,87.92,87.94,123043.0,71.0109,71.0189,70.9947,71.0109,123043.0
2021-07-13 12:10:00,87.93,87.94,87.92,87.92,73286.0,71.0028,71.0109,70.9947,70.9947,73286.0
2021-07-13 12:20:00,87.93,87.93,87.91,87.92,116934.0,71.0028,71.0028,70.9866,70.9947,116934.0
2021-07-13 12:30:00,87.92,87.93,87.91,87.92,82928.0,70.9947,71.0028,70.9866,70.9947,82928.0
2021-07-13 12:40:00,87.92,87.93,87.92,87.92,38605.0,70.9947,71.0028,70.9947,70.9947,38605.0
2021-07-13 12:50:00,87.93,87.93,87.91,87.92,87865.0,71.0028,71.0028,70.9866,70.9947,87865.0
2021-07-13 13:00:00,87.92,87.92,87.9,87.9,157765.0,70.9947,70.9947,70.9786,70.9786,157765.0
2021-07-13 13:10:00,87.9,87.91,87.85,87.86,347806.0,70.9786,70.9866,70.9382,70.9463,347806.0
2021-07-13 13:20:00,87.85,87.89,87.85,87.88,227532.0,70.9382,70.9705,70.9382,70.9624,227532.0
2021-07-13 13:30:00,87.87,87.88,87.83,87.84,355663.0,70.9543,70.9624,70.922,70.9301,355663.0
2021-07-13 13:40:00,87.84,87.84,87.81,87.81,1921272.0,70.9301,70.9301,70.9059,70.9059,1921272.0
2021-07-13 13:50:00,87.81,87.82,87.79,87.81,955489.0,70.9059,70.914,70.8897,70.9059,955489.0
2021-07-13 14:00:00,87.81,87.82,87.78,87.8,453260.0,70.9059,70.914,70.8817,70.8978,453260.0
2021-07-13 14:10:00,87.81,87.82,87.78,87.82,651924.0,70.9059,70.914,70.8817,70.914,651924.0
2021-07-13 14:20:00,87.81,87.86,87.81,87.85,416620.0,70.9059,70.9463,70.9059,70.9382,416620.0
2021-07-13 14:30:00,87.85,87.86,87.85,87.86,431786.0,70.9382,70.9463,70.9382,70.9463,431786.0
2021-07-13 14:40:00,87.86,87.86,87.79,87.81,505089.0,70.9463,70.9463,70.8897,70.9059,505089.0
2021-07-13 14:50:00,87.81,87.81,87.79,87.81,338255.0,70.9059,70.9059,70.8897,70.9059,338255.0
2021-07-13 15:00:00,87.81,87.82,87.79,87.8,650571.0,70.9059,70.914,70.8897,70.8978,650571.0
2021-07-13 15:10:00,87.8,87.81,87.79,87.81,336728.0,70.8978,70.9059,70.8897,70.9059,336728.0
2021-07-13 15:20:00,87.81,87.82,87.8,87.81,184296.0,70.9059,70.914,70.8978,70.9059,184296.0
2021-07-13 15:30:00,87.81,87.82,87.79,87.81,490846.0,70.9059,70.914,70.8897,70.9059,490846.0
2021-07-13 15:40:00,87.81,87.83,87.78,87.78,959659.0,70.9059,70.922,70.8817,70.8817,959659.0
2021-07-13 15:50:00,87.78,87.79,87.7,87.72,2467542.0,70.8817,70.8897,70.8171,70.8332,2467542.0
2021-07-14 09:30:00,87.81,87.88,87.79,87.88,644059.0,70.9059,70.9624,70.8897,70.9624,644059.0
2021-07-14 09:40:00,87.88,87.88,87.86,87.87,604800.0,70.9624,70.9624,70.9463,70.9543,604800.0
2021-07-14 09:50:00,87.87,87.87,87.85,87.86,408797.0,70.9543,70.9543,70.9382,70.9463,408797.0
2021-07-14 10:00:00,87.86,87.88,87.85,87.88,287096.0,70.9463,70.9624,70.9382,70.9624,287096.0
2021-07-14 10:10:00,87.88,87.88,87.86,87.87,1030039.0,70.9624,70.9624,70.9463,70.9543,1030039.0
2021-07-14 10:20:00,87.87,87.87,87.83,87.84,482872.0,70.9543,70.9543,70.922,70.9301,482872.0
2021-07-14 10:30:00,87.83,87.85,87.81,87.82,195430.0,70.922,70.9382,70.9059,70.914,195430.0
2021-07-14 10:40:00,87.82,87.84,87.8,87.83,781766.0,70.914,70.9301,70.8978,70.922,781766.0
2021-07-14 10:50:00,87.82,87.83,87.79,87.8,348220.0,70.914,70.922,70.8897,70.8978,348220.0
2021-07-14 11:00:00,87.8,87.81,87.78,87.79,362380.0,70.8978,70.9059,70.8817,70.8897,362380.0
2021-07-14 11:10:00,87.78,87.8,87.78,87.8,275627.0,70.8817,70.8978,70.8817,70.8978,275627.0
2021-07-14 11:20:00,87.79,87.81,87.75,87.76,375368.0,70.8897,70.9059,70.8574,70.8655,375368.0
2021-07-14 11:30:00,87.76,87.77,87.74,87.75,263909.0,70.8655,70.8736,70.8494,70.8574,263909.0
2021-07-14 11:40:00,87.75,87.77,87.74,87.77,274279.0,70.8574,70.8736,70.8494,70.8736,274279.0
2021-07-14 11:50:00,87.76,87.78,87.76,87.78,459901.0,70.8655,70.8817,70.8655,70.8817,459901.0
2021-07-14 12:00:00,87.77,87.82,87.77,87.8,212124.0,70.8736,70.914,70.8736,70.8978,212124.0
2021-07-14 12:10:00,87.8,87.81,87.79,87.81,489620.0,70.8978,70.9059,70.8897,70.9059,489620.0
2021-07-14 12:20:00,87.81,87.81,87.79,87.8,204625.0,70.9059,70.9059,70.8897,70.8978,204625.0
2021-07-14 12:30:00,87.8,87.8,87.79,87.8,76353.0,70.8978,70.8978,70.8897,70.8978,76353.0
2021-07-14 12:40:00,87.79,87.8,87.79,87.79,151433.0,70.8897,70.8978,70.8897,70.8897,151433.0
2021-07-14 12:50:00,87.79,87.8,87.79,87.79,38024.0,70.8897,70.8978,70.8897,70.8897,38024.0
2021-07-14 13:00:00,87.8,87.8,87.79,87.79,70963.0,70.8978,70.8978,70.8897,70.8897,70963.0
2021-07-14 13:10:00,87.79,87.79,87.78,87.78,179338.0,70.8897,70.8897,70.8817,70.8817,179338.0
2021-07-14 13:20:00,87.78,87.78,87.77,87.78,46503.0,70.8817,70.8817,70.8736,70.8817,46503.0
2021-07-14 13:30:00,87.78,87.8,87.77,87.8,104409.0,70.8817,70.8978,70.8736,70.8978,104409.0
2021-07-14 13:40:00,87.8,87.8,87.79,87.79,45751.0,70.8978,70.8978,70.8897,70.8897,45751.0
2021-07-14 13:50:00,87.8,87.81,87.79,87.81,90921.0,70.8978,70.9059,70.8897,70.9059,90921.0
2021-07-14 14:00:00,87.8,87.82,87.8,87.81,30819.0,70.8978,70.914,70.8978,70.9059,30819.0
2021-07-14 14:10:00,87.81,87.82,87.81,87.82,33134.0,70.9059,70.914,70.9059,70.914,33134.0
2021-07-14 14:20:00,87.81,87.83,87.81,87.82,155306.0,70.9059,70.922,70.9059,70.914,155306.0
2021-07-14 14:30:00,87.82,87.83,87.82,87.83,108348.0,70.914,70.922,70.914,70.922,108348.0
2021-07-14 14:40:00,87.82,87.83,87.82,87.82,128464.0,70.914,70.922,70.914,70.914,128464.0
2021-07-14 14:50:00,87.82,87.83,87.81,87.82,229333.0,70.914,70.922,70.9059,70.914,229333.0
2021-07-14 15:00:00,87.81,87.82,87.81,87.81,342931.0,70.9059,70.914,70.9059,70.9059,342931.0
2021-07-14 15:10:00,87.81,87.82,87.81,87.81,96373.0,70.9059,70.914,70.9059,70.9059,96373.0
2021-07-14 15:20:00,87.81,87.83,87.81,87.82,291514.0,70.9059,70.922,70.9059,70.914,291514.0
2021-07-14 15:30:00,87.82,87.83,87.82,87.83,59450.0,70.914,70.922,70.914,70.922,59450.0
2021-07-14 15:40:00,87.83,87.83,87.82,87.83,247013.0,70.922,70.922,70.914,70.922,247013.0
2021-07-14 15:50:00,87.82,87.85,87.82,87.84,1417556.0,70.914,70.9382,70.914,70.9301,1417556.0
2021-07-15 09:30:00,87.77,87.81,87.76,87.76,338876.0,70.8736,70.9059,70.8655,70.8655,338876.0
2021-07-15 09:40:00,87.76,87.77,87.72,87.77,1229255.0,70.8655,70.8736,70.8332,70.8736,1229255.0
2021-07-15 09:50:00,87.77,87.79,87.73,87.79,460036.0,70.8736,70.8897,70.8413,70.8897,460036.0
2021-07-15 10:00:00,87.79,87.8,87.78,87.8,291150.0,70.8897,70.8978,70.8817,70.8978,291150.0
2021-07-15 10:10:00,87.8,87.81,87.77,87.78,424307.0,70.8978,70.9059,70.8736,70.8817,424307.0
2021-07-15 10:20:00,87.78,87.78,87.71,87.72,536240.0,70.8817,70.8817,70.8251,70.8332,536240.0
2021-07-15 10:30:00,87.72,87.76,87.72,87.75,590869.0,70.8332,70.8655,70.8332,70.8574,590869.0
2021-07-15 10:40:00,87.75,87.75,87.71,87.73,302706.0,70.8574,70.8574,70.8251,70.8413,302706.0
2021-07-15 10:50:00,87.73,87.75,87.71,87.74,327885.0,70.8413,70.8574,70.8251,70.8494,327885.0
2021-07-15 11:00:00,87.74,87.76,87.72,87.75,305609.0,70.8494,70.8655,70.8332,70.8574,305609.0
2021-07-15 11:10:00,87.75,87.76,87.74,87.75,263274.0,70.8574,70.8655,70.8494,70.8574,263274.0
2021-07-15 11:20:00,87.74,87.75,87.74,87.75,91729.0,70.8494,70.8574,70.8494,70.8574,91729.0
2021-07-15 11:30:00,87.75,87.78,87.74,87.77,393948.0,70.8574,70.8817,70.8494,70.8736,393948.0
2021-07-15 11:40:00,87.77,87.77,87.74,87.75,539639.0,70.8736,70.8736,70.8494,70.8574,539639.0
2021-07-15 11:50:00,87.75,87.76,87.73,87.73,439025.0,70.8574,70.8655,70.8413,70.8413,439025.0
2021-07-15 12:00:00,87.73,87.74,87.72,87.72,97691.0,70.8413,70.8494,70.8332,70.8332,97691.0
2021-07-15 12:10:00,87.72,87.74,87.72,87.74,72521.0,70.8332,70.8494,70.8332,70.8494,72521.0
2021-07-15 12:20:00,87.74,87.77,87.73,87.77,65549.0,70.8494,70.8736,70.8413,70.8736,65549.0
2021-07-15 12:30:00,87.77,87.77,87.75,87.76,137074.0,70.8736,70.8736,70.8574,70.8655,137074.0
2021-07-15 12:40:00,87.76,87.76,87.75,87.76,154333.0,70.8655,70.8655,70.8574,70.8655,154333.0
2021-07-15 12:50:00,87.75,87.76,87.75,87.76,31907.0,70.8574,70.8655,70.8574,70.8655,31907.0
2021-07-15 13:00:00,87.75,87.77,87.74,87.77,293988.0,70.8574,70.8736,70.8494,70.8736,293988.0
2021-07-15 13:10:00,87.77,87.77,87.74,87.76,234133.0,70.8736,70.8736,70.8494,70.8655,234133.0
2021-07-15 13:20:00,87.75,87.77,87.75,87.77,73179.0,70.8574,70.8736,70.8574,70.8736,73179.0
2021-07-15 13:30:00,87.76,87.77,87.74,87.75,188726.0,70.8655,70.8736,70.8494,70.8574,188726.0
2021-07-15 13:40:00,87.75,87.75,87.72,87.73,412543.0,70.8574,70.8574,70.8332,70.8413,412543.0
2021-07-15 13:50:00,87.73,87.74,87.72,87.73,203283.0,70.8413,70.8494,70.8332,70.8413,203283.0
2021-07-15 14:00:00,87.72,87.76,87.72,87.75,357186.0,70.8332,70.8655,70.8332,70.8574,357186.0
2021-07-15 14:10:00,87.75,87.77,87.74,87.75,515507.0,70.8574,70.8736,70.8494,70.8574,515507.0
2021-07-15 14:20:00,87.76,87.77,87.75,87.75,682205.0,70.8655,70.8736,70.8574,70.8574,682205.0
2021-07-15 14:30:00,87.75,87.75,87.72,87.73,590730.0,70.8574,70.8574,70.8332,70.8413,590730.0
2021-07-15 14:40:00,87.73,87.74,87.72,87.73,218354.0,70.8413,70.8494,70.8332,70.8413,218354.0
2021-07-15 14:50:00,87.73,87.78,87.73,87.77,215671.0,70.8413,70.8817,70.8413,70.8736,215671.0
2021-07-15 15:00:00,87.78,87.79,87.77,87.77,115499.0,70.8817,70.8897,70.8736,70.8736,115499.0
2021-07-15 15:10:00,87.77,87.78,87.75,87.76,428676.0,70.8736,70.8817,70.8574,70.8655,428676.0
2021-07-15 15:20:00,87.76,87.78,87.76,87.78,67020.0,70.8655,70.8817,70.8655,70.8817,67020.0
2021-07-15 15:30:00,87.77,87.79,87.77,87.78,326529.0,70.8736,70.8897,70.8736,70.8817,326529.0
2021-07-15 15:40:00,87.78,87.81,87.77,87.81,587972.0,70.8817,70.9059,70.8736,70.9059,587972.0
2021-07-15 15:50:00,87.81,87.82,87.79,87.8,1677628.0,70.9059,70.914,70.8897,70.8978,1677628.0
2021-07-16 09:30:00,87.84,87.84,87.79,87.8,531187.0,70.9301,70.9301,70.8897,70.8978,531187.0
2021-07-16 09:40:00,87.79,87.8,87.78,87.8,611610.0,70.8897,70.8978,70.8817,70.8978,611610.0
2021-07-16 09:50:00,87.8,87.8,87.78,87.79,314443.0,70.8978,70.8978,70.8817,70.8897,314443.0
2021-07-16 10:00:00,87.8,87.8,87.76,87.77,94639.0,70.8978,70.8978,70.8655,70.8736,94639.0
2021-07-16 10:10:00,87.76,87.77,87.74,87.76,297205.0,70.8655,70.8736,70.8494,70.8655,297205.0
2021-07-16 10:20:00,87.76,87.76,87.73,87.74,351310.0,70.8655,70.8655,70.8413,70.8494,351310.0
2021-07-16 10:30:00,87.75,87.79,87.74,87.78,372574.0,70.8574,70.8897,70.8494,70.8817,372574.0
2021-07-16 10:40:00,87.78,87.78,87.75,87.76,210951.0,70.8817,70.8817,70.8574,70.8655,210951.0
2021-07-16 10:50:00,87.76,87.78,87.75,87.78,220242.0,70.8655,70.8817,70.8574,70.8817,220242.0
2021-07-16 11:00:00,87.78,87.78,87.75,87.76,288728.0,70.8817,70.8817,70.8574,70.8655,288728.0
2021-07-16 11:10:00,87.76,87.76,87.75,87.76,166387.0,70.8655,70.8655,70.8574,70.8655,166387.0
2021-07-16 11:20:00,87.76,87.76,87.74,87.74,180191.0,70.8655,70.8655,70.8494,70.8494,180191.0
2021-07-16 11:30:00,87.74,87.74,87.72,87.73,534960.0,70.8494,70.8494,70.8332,70.8413,534960.0
2021-07-16 11:40:00,87.73,87.74,87.72,87.73,204460.0,70.8413,70.8494,70.8332,70.8413,204460.0
2021-07-16 11:50:00,87.73,87.77,87.72,87.75,145338.0,70.8413,70.8736,70.8332,70.8574,145338.0
2021-07-16 12:00:00,87.76,87.77,87.74,87.75,410258.0,70.8655,70.8736,70.8494,70.8574,410258.0
2021-07-16 12:10:00,87.75,87.76,87.74,87.74,201343.0,70.8574,70.8655,70.8494,70.8494,201343.0
2021-07-16 12:20:00,87.74,87.75,87.72,87.72,131318.0,70.8494,70.8574,70.8332,70.8332,131318.0
2021-07-16 12:30:00,87.72,87.75,87.72,87.75,239487.0,70.8332,70.8574,70.8332,70.8574,239487.0
2021-07-16 12:40:00,87.74,87.76,87.73,87.76,79765.0,70.8494,70.8655,70.8413,70.8655,79765.0
2021-07-16 12:50:00,87.76,87.77,87.75,87.77,63509.0,70.8655,70.8736,70.8574,70.8736,63509.0
2021-07-16 13:00:00,87.77,87.78,87.76,87.78,76939.0,70.8736,70.8817,70.8655,70.8817,76939.0
2021-07-16 13:10:00,87.78,87.79,87.77,87.78,272591.0,70.8817,70.8897,70.8736,70.8817,272591.0
2021-07-16 13:20:00,87.77,87.78,87.75,87.76,191244.0,70.8736,70.8817,70.8574,70.8655,191244.0
2021-07-16 13:30:00,87.76,87.76,87.74,87.75,97328.0,70.8655,70.8655,70.8494,70.8574,97328.0
2021-07-16 13:40:00,87.76,87.76,87.75,87.76,38721.0,70.8655,70.8655,70.8574,70.8655,38721.0
2021-07-16 13:50:00,87.76,87.76,87.75,87.76,85755.0,70.8655,70.8655,70.8574,70.8655,85755.0
2021-07-16 14:00:00,87.76,87.76,87.73,87.74,128489.0,70.8655,70.8655,70.8413,70.8494,128489.0
2021-07-16 14:10:00,87.74,87.75,87.73,87.73,873027.0,70.8494,70.8574,70.8413,70.8413,873027.0
2021-07-16 14:20:00,87.73,87.74,87.72,87.72,168092.0,70.8413,70.8494,70.8332,70.8332,168092.0
2021-07-16 14:30:00,87.72,87.73,87.68,87.7,275179.0,70.8332,70.8413,70.8009,70.8171,275179.0
2021-07-16 14:40:00,87.7,87.71,87.69,87.7,291347.0,70.8171,70.8251,70.809,70.8171,291347.0
2021-07-16 14:50:00,87.7,87.72,87.7,87.72,809856.0,70.8171,70.8332,70.8171,70.8332,809856.0
2021-07-16 15:00:00,87.72,87.72,87.67,87.7,284205.0,70.8332,70.8332,70.7928,70.8171,284205.0
2021-07-16 15:10:00,87.69,87.7,87.67,87.7,229750.0,70.809,70.8171,70.7928,70.8171,229750.0
2021-07-16 15:20:00,87.7,87.7,87.66,87.66,253935.0,70.8171,70.8171,70.7848,70.7848,253935.0
2021-07-16 15:30:00,87.66,87.67,87.64,87.66,427554.0,70.7848,70.7928,70.7686,70.7848,427554.0
2021-07-16 15:40:00,87.66,87.68,87.66,87.67,445509.0,70.7848,70.8009,70.7848,70.7928,445509.0
2021-07-16 15:50:00,87.66,87.68,87.66,87.67,1696994.0,70.7848,70.8009,70.7848,70.7928,1696994.0
2021-07-19 09:30:00,87.46,87.49,87.35,87.4,474027.0,70.6233,70.6475,70.5344,70.5748,474027.0
2021-07-19 09:40:00,87.41,87.44,87.36,87.36,535055.0,70.5829,70.6071,70.5425,70.5425,535055.0
2021-07-19 09:50:00,87.36,87.37,87.26,87.3,1687166.0,70.5425,70.5506,70.4618,70.4941,1687166.0
2021-07-19 10:00:00,87.3,87.33,87.28,87.3,1039186.0,70.4941,70.5183,70.4779,70.4941,1039186.0
2021-07-19 10:10:00,87.3,87.31,87.23,87.23,887557.0,70.4941,70.5021,70.4375,70.4375,887557.0
2021-07-19 10:20:00,87.23,87.32,87.21,87.31,899007.0,70.4375,70.5102,70.4214,70.5021,899007.0
2021-07-19 10:30:00,87.31,87.31,87.26,87.28,419077.0,70.5021,70.5021,70.4618,70.4779,419077.0
2021-07-19 10:40:00,87.28,87.34,87.27,87.34,243730.0,70.4779,70.5264,70.4698,70.5264,243730.0
2021-07-19 10:50:00,87.35,87.35,87.29,87.34,375891.0,70.5344,70.5344,70.486,70.5264,375891.0
2021-07-19 11:00:00,87.34,87.43,87.33,87.4,872540.0,70.5264,70.599,70.5183,70.5748,872540.0
2021-07-19 11:10:00,87.4,87.4,87.33,87.34,278710.0,70.5748,70.5748,70.5183,70.5264,278710.0
2021-07-19 11:20:00,87.33,87.35,87.28,87.33,979301.0,70.5183,70.5344,70.4779,70.5183,979301.0
2021-07-19 11:30:00,87.33,87.35,87.31,87.34,773572.0,70.5183,70.5344,70.5021,70.5264,773572.0
2021-07-19 11:40:00,87.34,87.36,87.3,87.3,1881747.0,70.5264,70.5425,70.4941,70.4941,1881747.0
2021-07-19 11:50:00,87.31,87.31,87.26,87.29,2543013.0,70.5021,70.5021,70.4618,70.486,2543013.0
2021-07-19 12:00:00,87.28,87.29,87.2,87.22,1461770.0,70.4779,70.486,70.4133,70.4295,1461770.0
2021-07-19 12:10:00,87.21,87.23,87.21,87.22,1283255.0,70.4214,70.4375,70.4214,70.4295,1283255.0
2021-07-19 12:20:00,87.22,87.24,87.21,87.22,516520.0,70.4295,70.4456,70.4214,70.4295,516520.0
2021-07-19 12:30:00,87.21,87.22,87.14,87.14,953063.0,70.4214,70.4295,70.3649,70.3649,953063.0
2021-07-19 12:40:00,87.15,87.15,87.11,87.12,1394148.0,70.3729,70.3729,70.3406,70.3487,1394148.0
2021-07-19 12:50:00,87.12,87.12,87.08,87.08,1160339.0,70.3487,70.3487,70.3164,70.3164,1160339.0
2021-07-19 13:00:00,87.08,87.12,87.08,87.11,1455366.0,70.3164,70.3487,70.3164,70.3406,1455366.0
2021-07-19 13:10:00,87.12,87.13,87.11,87.13,776805.0,70.3487,70.3568,70.3406,70.3568,776805.0
2021-07-19 13:20:00,87.13,87.13,87.06,87.06,3642808.0,70.3568,70.3568,70.3003,70.3003,3642808.0
2021-07-19 13:30:00,87.06,87.09,87.05,87.09,887244.0,70.3003,70.3245,70.2922,70.3245,887244.0
2021-07-19 13:40:00,87.08,87.1,87.07,87.08,703026.0,70.3164,70.3326,70.3083,70.3164,703026.0
2021-07-19 13:50:00,87.07,87.1,87.06,87.08,1000280.0,70.3083,70.3326,70.3003,70.3164,1000280.0
2021-07-19 14:00:00,87.08,87.1,87.06,87.06,592224.0,70.3164,70.3326,70.3003,70.3003,592224.0
2021-07-19 14:10:00,87.06,87.08,87.05,87.07,583727.0,70.3003,70.3164,70.2922,70.3083,583727.0
2021-07-19 14:20:00,87.08,87.08,87.05,87.06,723320.0,70.3164,70.3164,70.2922,70.3003,723320.0
2021-07-19 14:30:00,87.05,87.06,87.03,87.04,1307798.0,70.2922,70.3003,70.276,70.2841,1307798.0
2021-07-19 14:40:00,87.04,87.05,87.02,87.03,1249530.0,70.2841,70.2922,70.268,70.276,1249530.0
2021-07-19 14:50:00,87.03,87.04,87.02,87.03,588143.0,70.276,70.2841,70.268,70.276,588143.0
2021-07-19 15:00:00,87.02,87.08,87.02,87.08,2140793.0,70.268,70.3164,70.268,70.3164,2140793.0
2021-07-19 15:10:00,87.07,87.1,87.06,87.06,1368527.0,70.3083,70.3326,70.3003,70.3003,1368527.0
2021-07-19 15:20:00,87.06,87.06,87.01,87.02,1364413.0,70.3003,70.3003,70.2599,70.268,1364413.0
2021-07-19 15:30:00,87.02,87.04,87.01,87.04,947731.0,70.268,70.2841,70.2599,70.2841,947731.0
2021-07-19 15:40:00,87.04,87.05,86.98,87.04,1623395.0,70.2841,70.2922,70.2357,70.2841,1623395.0
2021-07-19 15:50:00,87.03,87.13,87.03,87.09,3548847.0,70.276,70.3568,70.276,70.3245,3548847.0
2021-07-20 09:30:00,87.16,87.16,87.08,87.16,810739.0,70.381,70.381,70.3164,70.381,810739.0
2021-07-20 09:40:00,87.15,87.26,87.15,87.26,449375.0,70.3729,70.4618,70.3729,70.4618,449375.0
2021-07-20 09:50:00,87.26,87.29,87.25,87.28,2153759.0,70.4618,70.486,70.4537,70.4779,2153759.0
2021-07-20 10:00:00,87.28,87.31,87.26,87.28,1218858.0,70.4779,70.5021,70.4618,70.4779,1218858.0
2021-07-20 10:10:00,87.28,87.3,87.26,87.3,671951.0,70.4779,70.4941,70.4618,70.4941,671951.0
2021-07-20 10:20:00,87.3,87.34,87.29,87.32,562677.0,70.4941,70.5264,70.486,70.5102,562677.0
2021-07-20 10:30:00,87.32,87.34,87.32,87.32,202989.0,70.5102,70.5264,70.5102,70.5102,202989.0
2021-07-20 10:40:00,87.33,87.36,87.32,87.36,1121896.0,70.5183,70.5425,70.5102,70.5425,1121896.0
2021-07-20 10:50:00,87.36,87.38,87.35,87.38,113002.0,70.5425,70.5587,70.5344,70.5587,113002.0
2021-07-20 11:00:00,87.38,87.4,87.37,87.4,155558.0,70.5587,70.5748,70.5506,70.5748,155558.0
2021-07-20 11:10:00,87.4,87.41,87.38,87.41,665364.0,70.5748,70.5829,70.5587,70.5829,665364.0
2021-07-20 11:20:00,87.41,87.42,87.39,87.4,895469.0,70.5829,70.591,70.5667,70.5748,895469.0
2021-07-20 11:30:00,87.4,87.41,87.38,87.41,315006.0,70.5748,70.5829,70.5587,70.5829,315006.0
2021-07-20 11:40:00,87.41,87.48,87.4,87.46,202010.0,70.5829,70.6394,70.5748,70.6233,202010.0
2021-07-20 11:50:00,87.45,87.46,87.44,87.46,465525.0,70.6152,70.6233,70.6071,70.6233,465525.0
2021-07-20 12:00:00,87.46,87.46,87.45,87.45,322047.0,70.6233,70.6233,70.6152,70.6152,322047.0
2021-07-20 12:10:00,87.46,87.47,87.45,87.45,600156.0,70.6233,70.6313,70.6152,70.6152,600156.0
2021-07-20 12:20:00,87.45,87.46,87.43,87.44,336792.0,70.6152,70.6233,70.599,70.6071,336792.0
2021-07-20 12:30:00,87.44,87.45,87.43,87.45,269040.0,70.6071,70.6152,70.599,70.6152,269040.0
2021-07-20 12:40:00,87.45,87.45,87.43,87.43,325689.0,70.6152,70.6152,70.599,70.599,325689.0
2021-07-20 12:50:00,87.43,87.44,87.42,87.44,641703.0,70.599,70.6071,70.591,70.6071,641703.0
2021-07-20 13:00:00,87.44,87.47,87.4,87.42,3149435.0,70.6071,70.6313,70.5748,70.591,3149435.0
2021-07-20 13:10:00,87.42,87.43,87.41,87.43,712718.0,70.591,70.599,70.5829,70.599,712718.0
2021-07-20 13:20:00,87.42,87.43,87.42,87.43,153528.0,70.591,70.599,70.591,70.599,153528.0
2021-07-20 13:30:00,87.42,87.43,87.41,87.42,547311.0,70.591,70.599,70.5829,70.591,547311.0
2021-07-20 13:40:00,87.42,87.42,87.41,87.42,163978.0,70.591,70.591,70.5829,70.591,163978.0
2021-07-20 13:50:00,87.42,87.43,87.4,87.42,490570.0,70.591,70.599,70.5748,70.591,490570.0
2021-07-20 14:00:00,87.43,87.46,87.42,87.45,278570.0,70.599,70.6233,70.591,70.6152,278570.0
2021-07-20 14:10:00,87.45,87.47,87.45,87.47,299239.0,70.6152,70.6313,70.6152,70.6313,299239.0
2021-07-20 14:20:00,87.47,87.47,87.45,87.47,140585.0,70.6313,70.6313,70.6152,70.6313,140585.0
2021-07-20 14:30:00,87.47,87.48,87.46,87.47,148105.0,70.6313,70.6394,70.6233,70.6313,148105.0
2021-07-20 14:40:00,87.47,87.48,87.46,87.47,136066.0,70.6313,70.6394,70.6233,70.6313,136066.0
2021-07-20 14:50:00,87.47,87.5,87.46,87.5,492401.0,70.6313,70.6556,70.6233,70.6556,492401.0
2021-07-20 15:00:00,87.5,87.53,87.5,87.5,464142.0,70.6556,70.6798,70.6556,70.6556,464142.0
2021-07-20 15:10:00,87.5,87.52,87.5,87.51,361331.0,70.6556,70.6717,70.6556,70.6636,361331.0
2021-07-20 15:20:00,87.51,87.52,87.5,87.52,380387.0,70.6636,70.6717,70.6556,70.6717,380387.0
2021-07-20 15:30:00,87.51,87.53,87.51,87.52,191129.0,70.6636,70.6798,70.6636,70.6717,191129.0
2021-07-20 15:40:00,87.52,87.53,87.49,87.5,1076004.0,70.6717,70.6798,70.6475,70.6556,1076004.0
2021-07-20 15:50:00,87.5,87.52,87.48,87.51,1729458.0,70.6556,70.6717,70.6394,70.6636,1729458.0
2021-07-21 09:30:00,87.58,87.63,87.56,87.61,315310.0,70.7202,70.7605,70.704,70.7444,315310.0
2021-07-21 09:40:00,87.61,87.69,87.6,87.69,519247.0,70.7444,70.809,70.7363,70.809,519247.0
2021-07-21 09:50:00,87.69,87.72,87.68,87.7,424775.0,70.809,70.8332,70.8009,70.8171,424775.0
2021-07-21 10:00:00,87.7,87.71,87.68,87.68,651297.0,70.8171,70.8251,70.8009,70.8009,651297.0
2021-07-21 10:10:00,87.69,87.7,87.65,87.66,530076.0,70.809,70.8171,70.7767,70.7848,530076.0
2021-07-21 10:20:00,87.67,87.68,87.64,87.65,343564.0,70.7928,70.8009,70.7686,70.7767,343564.0
2021-07-21 10:30:00,87.64,87.65,87.61,87.65,346736.0,70.7686,70.7767,70.7444,70.7767,346736.0
2021-07-21 10:40:00,87.65,87.67,87.64,87.66,266685.0,70.7767,70.7928,70.7686,70.7848,266685.0
2021-07-21 10:50:00,87.66,87.67,87.64,87.65,450993.0,70.7848,70.7928,70.7686,70.7767,450993.0
2021-07-21 11:00:00,87.64,87.66,87.64,87.65,241260.0,70.7686,70.7848,70.7686,70.7767,241260.0
2021-07-21 11:10:00,87.65,87.67,87.64,87.67,288575.0,70.7767,70.7928,70.7686,70.7928,288575.0
2021-07-21 11:20:00,87.66,87.67,87.63,87.64,128827.0,70.7848,70.7928,70.7605,70.7686,128827.0
2021-07-21 11:30:00,87.64,87.67,87.63,87.66,70844.0,70.7686,70.7928,70.7605,70.7848,70844.0
2021-07-21 11:40:00,87.66,87.68,87.65,87.67,70268.0,70.7848,70.8009,70.7767,70.7928,70268.0
2021-07-21 11:50:00,87.67,87.69,87.67,87.67,133548.0,70.7928,70.809,70.7928,70.7928,133548.0
2021-07-21 12:00:00,87.67,87.68,87.66,87.67,64851.0,70.7928,70.8009,70.7848,70.7928,64851.0
2021-07-21 12:10:00,87.66,87.67,87.65,87.66,96058.0,70.7848,70.7928,70.7767,70.7848,96058.0
2021-07-21 12:20:00,87.67,87.67,87.65,87.65,120055.0,70.7928,70.7928,70.7767,70.7767,120055.0
2021-07-21 12:30:00,87.66,87.67,87.65,87.65,63111.0,70.7848,70.7928,70.7767,70.7767,63111.0
2021-07-21 12:40:00,87.65,87.68,87.65,87.67,81579.0,70.7767,70.8009,70.7767,70.7928,81579.0
2021-07-21 12:50:00,87.67,87.68,87.66,87.67,44320.0,70.7928,70.8009,70.7848,70.7928,44320.0
2021-07-21 13:00:00,87.67,87.67,87.65,87.66,248185.0,70.7928,70.7928,70.7767,70.7848,248185.0
2021-07-21 13:10:00,87.66,87.67,87.66,87.67,115446.0,70.7848,70.7928,70.7848,70.7928,115446.0
2021-07-21 13:20:00,87.67,87.67,87.66,87.66,50183.0,70.7928,70.7928,70.7848,70.7848,50183.0
2021-07-21 13:30:00,87.66,87.67,87.66,87.67,52505.0,70.7848,70.7928,70.7848,70.7928,52505.0
2021-07-21 13:40:00,87.67,87.67,87.66,87.66,39603.0,70.7928,70.7928,70.7848,70.7848,39603.0
2021-07-21 13:50:00,87.67,87.67,87.65,87.66,126305.0,70.7928,70.7928,70.7767,70.7848,126305.0
2021-07-21 14:00:00,87.66,87.67,87.65,87.66,82472.0,70.7848,70.7928,70.7767,70.7848,82472.0
2021-07-21 14:10:00,87.66,87.68,87.65,87.66,317492.0,70.7848,70.8009,70.7767,70.7848,317492.0
2021-07-21 14:20:00,87.66,87.67,87.65,87.67,246211.0,70.7848,70.7928,70.7767,70.7928,246211.0
2021-07-21 14:30:00,87.67,87.7,87.66,87.7,494668.0,70.7928,70.8171,70.7848,70.8171,494668.0
2021-07-21 14:40:00,87.7,87.7,87.69,87.69,255421.0,70.8171,70.8171,70.809,70.809,255421.0
2021-07-21 14:50:00,87.69,87.7,87.67,87.68,329783.0,70.809,70.8171,70.7928,70.8009,329783.0
2021-07-21 15:00:00,87.67,87.7,87.67,87.7,233171.0,70.7928,70.8171,70.7928,70.8171,233171.0
2021-07-21 15:10:00,87.69,87.7,87.67,87.69,270433.0,70.809,70.8171,70.7928,70.809,270433.0
2021-07-21 15:20:00,87.69,87.7,87.67,87.67,215379.0,70.809,70.8171,70.7928,70.7928,215379.0
2021-07-21 15:30:00,87.67,87.68,87.62,87.62,694222.0,70.7928,70.8009,70.7525,70.7525,694222.0
2021-07-21 15:40:00,87.63,87.67,87.62,87.66,540792.0,70.7605,70.7928,70.7525,70.7848,540792.0
2021-07-21 15:50:00,87.66,87.76,87.65,87.74,1785625.0,70.7848,70.8655,70.7767,70.8494,1785625.0
2021-07-22 09:30:00,87.74,87.76,87.65,87.7,274076.0,70.8494,70.8655,70.7767,70.8171,274076.0
2021-07-22 09:40:00,87.7,87.71,87.65,87.66,797292.0,70.8171,70.8251,70.7767,70.7848,797292.0
2021-07-22 09:50:00,87.66,87.7,87.65,87.7,499054.0,70.7848,70.8171,70.7767,70.8171,499054.0
2021-07-22 10:00:00,87.7,87.73,87.68,87.7,331845.0,70.8171,70.8413,70.8009,70.8171,331845.0
2021-07-22 10:10:00,87.7,87.73,87.7,87.73,76703.0,70.8171,70.8413,70.8171,70.8413,76703.0
2021-07-22 10:20:00,87.73,87.73,87.68,87.71,407449.0,70.8413,70.8413,70.8009,70.8251,407449.0
2021-07-22 10:30:00,87.71,87.73,87.7,87.73,249079.0,70.8251,70.8413,70.8171,70.8413,249079.0
2021-07-22 10:40:00,87.73,87.73,87.71,87.72,250548.0,70.8413,70.8413,70.8251,70.8332,250548.0
2021-07-22 10:50:00,87.72,87.73,87.71,87.72,130005.0,70.8332,70.8413,70.8251,70.8332,130005.0
2021-07-22 11:00:00,87.72,87.73,87.71,87.72,127100.0,70.8332,70.8413,70.8251,70.8332,127100.0
2021-07-22 11:10:00,87.72,87.73,87.71,87.72,41891.0,70.8332,70.8413,70.8251,70.8332,41891.0
2021-07-22 11:20:00,87.72,87.74,87.7,87.7,413289.0,70.8332,70.8494,70.8171,70.8171,413289.0
2021-07-22 11:30:00,87.71,87.72,87.7,87.7,173262.0,70.8251,70.8332,70.8171,70.8171,173262.0
2021-07-22 11:40:00,87.7,87.71,87.7,87.7,56283.0,70.8171,70.8251,70.8171,70.8171,56283.0
2021-07-22 11:50:00,87.7,87.72,87.7,87.72,82156.0,70.8171,70.8332,70.8171,70.8332,82156.0
2021-07-22 12:00:00,87.72,87.72,87.7,87.7,61388.0,70.8332,70.8332,70.8171,70.8171,61388.0
2021-07-22 12:10:00,87.7,87.72,87.7,87.72,111822.0,70.8171,70.8332,70.8171,70.8332,111822.0
2021-07-22 12:20:00,87.72,87.75,87.71,87.75,411635.0,70.8332,70.8574,70.8251,70.8574,411635.0
2021-07-22 12:30:00,87.75,87.78,87.73,87.78,341148.0,70.8574,70.8817,70.8413,70.8817,341148.0
2021-07-22 12:40:00,87.77,87.78,87.74,87.74,309449.0,70.8736,70.8817,70.8494,70.8494,309449.0
2021-07-22 12:50:00,87.74,87.76,87.73,87.76,243128.0,70.8494,70.8655,70.8413,70.8655,243128.0
2021-07-22 13:00:00,87.76,87.76,87.75,87.76,39929.0,70.8655,70.8655,70.8574,70.8655,39929.0
2021-07-22 13:10:00,87.76,87.77,87.75,87.77,272306.0,70.8655,70.8736,70.8574,70.8736,272306.0
2021-07-22 13:20:00,87.77,87.77,87.75,87.75,189538.0,70.8736,70.8736,70.8574,70.8574,189538.0
2021-07-22 13:30:00,87.76,87.76,87.75,87.76,48280.0,70.8655,70.8655,70.8574,70.8655,48280.0
2021-07-22 13:40:00,87.75,87.76,87.74,87.75,105416.0,70.8574,70.8655,70.8494,70.8574,105416.0
2021-07-22 13:50:00,87.74,87.75,87.74,87.74,97302.0,70.8494,70.8574,70.8494,70.8494,97302.0
2021-07-22 14:00:00,87.74,87.77,87.74,87.76,765285.0,70.8494,70.8736,70.8494,70.8655,765285.0
2021-07-22 14:10:00,87.76,87.79,87.76,87.79,390752.0,70.8655,70.8897,70.8655,70.8897,390752.0
2021-07-22 14:20:00,87.79,87.82,87.78,87.81,741001.0,70.8897,70.914,70.8817,70.9059,741001.0
2021-07-22 14:30:00,87.8,87.82,87.79,87.81,116123.0,70.8978,70.914,70.8897,70.9059,116123.0
2021-07-22 14:40:00,87.81,87.85,87.81,87.83,198079.0,70.9059,70.9382,70.9059,70.922,198079.0
2021-07-22 14:50:00,87.84,87.84,87.81,87.83,961078.0,70.9301,70.9301,70.9059,70.922,961078.0
2021-07-22 15:00:00,87.84,87.84,87.83,87.84,133965.0,70.9301,70.9301,70.922,70.9301,133965.0
2021-07-22 15:10:00,87.84,87.84,87.81,87.83,324212.0,70.9301,70.9301,70.9059,70.922,324212.0
2021-07-22 15:20:00,87.83,87.84,87.79,87.79,542167.0,70.922,70.9301,70.8897,70.8897,542167.0
2021-07-22 15:30:00,87.79,87.8,87.78,87.8,284710.0,70.8897,70.8978,70.8817,70.8978,284710.0
2021-07-22 15:40:00,87.8,87.8,87.76,87.79,725917.0,70.8978,70.8978,70.8655,70.8897,725917.0
2021-07-22 15:50:00,87.78,87.79,87.74,87.77,1290447.0,70.8817,70.8897,70.8494,70.8736,1290447.0
2021-07-23 09:30:00,87.88,87.89,87.83,87.88,470274.0,70.9624,70.9705,70.922,70.9624,470274.0
2021-07-23 09:40:00,87.89,87.93,87.86,87.93,780625.0,70.9705,71.0028,70.9463,71.0028,780625.0
2021-07-23 09:50:00,87.92,87.93,87.85,87.89,441515.0,70.9947,71.0028,70.9382,70.9705,441515.0
2021-07-23 10:00:00,87.89,87.92,87.88,87.9,486967.0,70.9705,70.9947,70.9624,70.9786,486967.0
2021-07-23 10:10:00,87.9,87.91,87.89,87.9,302478.0,70.9786,70.9866,70.9705,70.9786,302478.0
2021-07-23 10:20:00,87.9,87.91,87.89,87.91,193998.0,70.9786,70.9866,70.9705,70.9866,193998.0
2021-07-23 10:30:00,87.91,87.92,87.9,87.92,519931.0,70.9866,70.9947,70.9786,70.9947,519931.0
2021-07-23 10:40:00,87.92,87.93,87.91,87.91,639278.0,70.9947,71.0028,70.9866,70.9866,639278.0
2021-07-23 10:50:00,87.92,87.93,87.91,87.92,94541.0,70.9947,71.0028,70.9866,70.9947,94541.0
2021-07-23 11:00:00,87.92,87.94,87.92,87.94,70723.0,70.9947,71.0109,70.9947,71.0109,70723.0
2021-07-23 11:10:00,87.94,87.95,87.93,87.95,85759.0,71.0109,71.0189,71.0028,71.0189,85759.0
2021-07-23 11:20:00,87.95,87.96,87.94,87.95,267896.0,71.0189,71.027,71.0109,71.0189,267896.0
2021-07-23 11:30:00,87.95,87.96,87.95,87.95,210444.0,71.0189,71.027,71.0189,71.0189,210444.0
2021-07-23 11:40:00,87.95,87.96,87.95,87.96,135895.0,71.0189,71.027,71.0189,71.027,135895.0
2021-07-23 11:50:00,87.95,87.96,87.95,87.95,77262.0,71.0189,71.027,71.0189,71.0189,77262.0
2021-07-23 12:00:00,87.96,87.96,87.95,87.95,112976.0,71.027,71.027,71.0189,71.0189,112976.0
2021-07-23 12:10:00,87.95,87.96,87.95,87.95,37336.0,71.0189,71.027,71.0189,71.0189,37336.0
2021-07-23 12:20:00,87.95,87.98,87.95,87.97,208267.0,71.0189,71.0432,71.0189,71.0351,208267.0
2021-07-23 12:30:00,87.97,87.97,87.95,87.95,108997.0,71.0351,71.0351,71.0189,71.0189,108997.0
2021-07-23 12:40:00,87.96,87.96,87.94,87.95,212939.0,71.027,71.027,71.0109,71.0189,212939.0
2021-07-23 12:50:00,87.95,87.97,87.95,87.95,879373.0,71.0189,71.0351,71.0189,71.0189,879373.0
2021-07-23 13:00:00,87.95,87.96,87.95,87.95,240412.0,71.0189,71.027,71.0189,71.0189,240412.0
2021-07-23 13:10:00,87.95,87.97,87.95,87.97,614639.0,71.0189,71.0351,71.0189,71.0351,614639.0
2021-07-23 13:20:00,87.96,87.99,87.96,87.98,721335.0,71.027,71.0512,71.027,71.0432,721335.0
2021-07-23 13:30:00,87.98,87.98,87.96,87.97,316922.0,71.0432,71.0432,71.027,71.0351,316922.0
2021-07-23 13:40:00,87.97,87.99,87.96,87.98,74692.0,71.0351,71.0512,71.027,71.0432,74692.0
2021-07-23 13:50:00,87.98,87.99,87.97,87.98,375266.0,71.0432,71.0512,71.0351,71.0432,375266.0
2021-07-23 14:00:00,87.98,87.98,87.97,87.98,145950.0,71.0432,71.0432,71.0351,71.0432,145950.0
2021-07-23 14:10:00,87.98,87.99,87.96,87.97,85798.0,71.0432,71.0512,71.027,71.0351,85798.0
2021-07-23 14:20:00,87.96,87.97,87.96,87.97,87615.0,71.027,71.0351,71.027,71.0351,87615.0
2021-07-23 14:30:00,87.97,87.98,87.96,87.97,202957.0,71.0351,71.0432,71.027,71.0351,202957.0
2021-07-23 14:40:00,87.97,87.97,87.92,87.95,493495.0,71.0351,71.0351,70.9947,71.0189,493495.0
2021-07-23 14:50:00,87.95,87.96,87.94,87.95,850482.0,71.0189,71.027,71.0109,71.0189,850482.0
2021-07-23 15:00:00,87.95,87.95,87.93,87.94,148855.0,71.0189,71.0189,71.0028,71.0109,148855.0
2021-07-23 15:10:00,87.94,87.95,87.93,87.95,137350.0,71.0109,71.0189,71.0028,71.0189,137350.0
2021-07-23 15:20:00,87.95,87.96,87.93,87.95,165751.0,71.0189,71.027,71.0028,71.0189,165751.0
2021-07-23 15:30:00,87.95,87.98,87.95,87.98,622796.0,71.0189,71.0432,71.0189,71.0432,622796.0
2021-07-23 15:40:00,87.98,87.98,87.95,87.95,581794.0,71.0432,71.0432,71.0189,71.0189,581794.0
2021-07-23 15:50:00,87.95,87.98,87.95,87.96,1553984.0,71.0189,71.0432,71.0189,71.027,1553984.0
2021-07-26 09:30:00,87.92,87.97,87.9,87.95,1187540.0,70.9947,71.0351,70.9786,71.0189,1187540.0
2021-07-26 09:40:00,87.95,87.95,87.92,87.93,165163.0,71.0189,71.0189,70.9947,71.0028,165163.0
2021-07-26 09:50:00,87.93,87.96,87.93,87.95,179155.0,71.0028,71.027,71.0028,71.0189,179155.0
2021-07-26 10:00:00,87.94,87.95,87.93,87.94,248070.0,71.0109,71.0189,71.0028,71.0109,248070.0
2021-07-26 10:10:00,87.94,87.95,87.91,87.94,457619.0,71.0109,71.0189,70.9866,71.0109,457619.0
2021-07-26 10:20:00,87.93,87.94,87.91,87.92,80656.0,71.0028,71.0109,70.9866,70.9947,80656.0
2021-07-26 10:30:00,87.92,87.95,87.91,87.94,441885.0,70.9947,71.0189,70.9866,71.0109,441885.0
2021-07-26 10:40:00,87.93,87.94,87.91,87.92,66774.0,71.0028,71.0109,70.9866,70.9947,66774.0
2021-07-26 10:50:00,87.92,87.93,87.91,87.93,338379.0,70.9947,71.0028,70.9866,71.0028,338379.0
2021-07-26 11:00:00,87.93,87.93,87.91,87.92,191613.0,71.0028,71.0028,70.9866,70.9947,191613.0
2021-07-26 11:10:00,87.92,87.93,87.92,87.92,169825.0,70.9947,71.0028,70.9947,70.9947,169825.0
2021-07-26 11:20:00,87.92,87.93,87.92,87.92,516952.0,70.9947,71.0028,70.9947,70.9947,516952.0
2021-07-26 11:30:00,87.92,87.94,87.92,87.93,188918.0,70.9947,71.0109,70.9947,71.0028,188918.0
2021-07-26 11:40:00,87.93,87.94,87.93,87.94,70738.0,71.0028,71.0109,71.0028,71.0109,70738.0
2021-07-26 11:50:00,87.94,87.94,87.93,87.94,48219.0,71.0109,71.0109,71.0028,71.0109,48219.0
2021-07-26 12:00:00,87.93,87.94,87.91,87.92,139644.0,71.0028,71.0109,70.9866,70.9947,139644.0
2021-07-26 12:10:00,87.92,87.92,87.9,87.91,197676.0,70.9947,70.9947,70.9786,70.9866,197676.0
2021-07-26 12:20:00,87.91,87.91,87.9,87.91,65810.0,70.9866,70.9866,70.9786,70.9866,65810.0
2021-07-26 12:30:00,87.91,87.91,87.87,87.88,327437.0,70.9866,70.9866,70.9543,70.9624,327437.0
2021-07-26 12:40:00,87.88,87.88,87.86,87.87,158777.0,70.9624,70.9624,70.9463,70.9543,158777.0
2021-07-26 12:50:00,87.87,87.87,87.83,87.84,1079502.0,70.9543,70.9543,70.922,70.9301,1079502.0
2021-07-26 13:00:00,87.84,87.85,87.83,87.84,258376.0,70.9301,70.9382,70.922,70.9301,258376.0
2021-07-26 13:10:00,87.84,87.84,87.81,87.82,590495.0,70.9301,70.9301,70.9059,70.914,590495.0
2021-07-26 13:20:00,87.82,87.83,87.81,87.83,176745.0,70.914,70.922,70.9059,70.922,176745.0
2021-07-26 13:30:00,87.83,87.83,87.82,87.83,18791.0,70.922,70.922,70.914,70.922,18791.0
2021-07-26 13:40:00,87.83,87.83,87.82,87.83,91090.0,70.922,70.922,70.914,70.922,91090.0
2021-07-26 13:50:00,87.83,87.83,87.81,87.82,199545.0,70.922,70.922,70.9059,70.914,199545.0
2021-07-26 14:00:00,87.81,87.82,87.81,87.82,48079.0,70.9059,70.914,70.9059,70.914,48079.0
2021-07-26 14:10:00,87.81,87.82,87.81,87.81,111137.0,70.9059,70.914,70.9059,70.9059,111137.0
2021-07-26 14:20:00,87.81,87.82,87.8,87.8,350758.0,70.9059,70.914,70.8978,70.8978,350758.0
2021-07-26 14:30:00,87.8,87.81,87.79,87.8,282662.0,70.8978,70.9059,70.8897,70.8978,282662.0
2021-07-26 14:40:00,87.8,87.8,87.78,87.79,206931.0,70.8978,70.8978,70.8817,70.8897,206931.0
2021-07-26 14:50:00,87.79,87.79,87.78,87.79,130257.0,70.8897,70.8897,70.8817,70.8897,130257.0
2021-07-26 15:00:00,87.79,87.8,87.78,87.79,346378.0,70.8897,70.8978,70.8817,70.8897,346378.0
2021-07-26 15:10:00,87.8,87.85,87.79,87.84,1011440.0,70.8978,70.9382,70.8897,70.9301,1011440.0
2021-07-26 15:20:00,87.84,87.85,87.83,87.84,463407.0,70.9301,70.9382,70.922,70.9301,463407.0
2021-07-26 15:30:00,87.84,87.84,87.82,87.83,1066447.0,70.9301,70.9301,70.914,70.922,1066447.0
2021-07-26 15:40:00,87.83,87.84,87.82,87.82,546153.0,70.922,70.9301,70.914,70.914,546153.0
2021-07-26 15:50:00,87.82,87.83,87.81,87.82,785954.0,70.914,70.922,70.9059,70.914,785954.0
2021-07-27 09:30:00,87.7,87.73,87.61,87.67,995013.0,70.8171,70.8413,70.7444,70.7928,995013.0
2021-07-27 09:40:00,87.67,87.69,87.65,87.68,364736.0,70.7928,70.809,70.7767,70.8009,364736.0
2021-07-27 09:50:00,87.68,87.71,87.68,87.68,383132.0,70.8009,70.8251,70.8009,70.8009,383132.0
2021-07-27 10:00:00,87.68,87.7,87.66,87.66,291509.0,70.8009,70.8171,70.7848,70.7848,291509.0
2021-07-27 10:10:00,87.67,87.67,87.62,87.66,452002.0,70.7928,70.7928,70.7525,70.7848,452002.0
2021-07-27 10:20:00,87.65,87.71,87.65,87.71,176173.0,70.7767,70.8251,70.7767,70.8251,176173.0
2021-07-27 10:30:00,87.7,87.71,87.67,87.67,299854.0,70.8171,70.8251,70.7928,70.7928,299854.0
2021-07-27 10:40:00,87.67,87.68,87.65,87.66,335167.0,70.7928,70.8009,70.7767,70.7848,335167.0
2021-07-27 10:50:00,87.66,87.69,87.63,87.67,717107.0,70.7848,70.809,70.7605,70.7928,717107.0
2021-07-27 11:00:00,87.67,87.74,87.67,87.7,421834.0,70.7928,70.8494,70.7928,70.8171,421834.0
2021-07-27 11:10:00,87.7,87.72,87.63,87.63,408036.0,70.8171,70.8332,70.7605,70.7605,408036.0
2021-07-27 11:20:00,87.64,87.66,87.6,87.63,676611.0,70.7686,70.7848,70.7363,70.7605,676611.0
2021-07-27 11:30:00,87.63,87.63,87.59,87.59,228194.0,70.7605,70.7605,70.7282,70.7282,228194.0
2021-07-27 11:40:00,87.59,87.63,87.59,87.63,473598.0,70.7282,70.7605,70.7282,70.7605,473598.0
2021-07-27 11:50:00,87.63,87.66,87.62,87.64,315422.0,70.7605,70.7848,70.7525,70.7686,315422.0
2021-07-27 12:00:00,87.64,87.65,87.6,87.63,340765.0,70.7686,70.7767,70.7363,70.7605,340765.0
2021-07-27 12:10:00,87.63,87.63,87.6,87.63,342374.0,70.7605,70.7605,70.7363,70.7605,342374.0
2021-07-27 12:20:00,87.63,87.64,87.62,87.64,355849.0,70.7605,70.7686,70.7525,70.7686,355849.0
2021-07-27 12:30:00,87.63,87.64,87.61,87.61,445760.0,70.7605,70.7686,70.7444,70.7444,445760.0
2021-07-27 12:40:00,87.62,87.64,87.6,87.63,373207.0,70.7525,70.7686,70.7363,70.7605,373207.0
2021-07-27 12:50:00,87.62,87.64,87.61,87.62,491870.0,70.7525,70.7686,70.7444,70.7525,491870.0
2021-07-27 13:00:00,87.62,87.63,87.6,87.63,281967.0,70.7525,70.7605,70.7363,70.7605,281967.0
2021-07-27 13:10:00,87.63,87.63,87.58,87.59,386956.0,70.7605,70.7605,70.7202,70.7282,386956.0
2021-07-27 13:20:00,87.59,87.59,87.56,87.59,324817.0,70.7282,70.7282,70.704,70.7282,324817.0
2021-07-27 13:30:00,87.59,87.61,87.56,87.59,640839.0,70.7282,70.7444,70.704,70.7282,640839.0
2021-07-27 13:40:00,87.59,87.63,87.59,87.63,113559.0,70.7282,70.7605,70.7282,70.7605,113559.0
2021-07-27 13:50:00,87.63,87.66,87.61,87.65,533650.0,70.7605,70.7848,70.7444,70.7767,533650.0
2021-07-27 14:00:00,87.66,87.69,87.65,87.69,526288.0,70.7848,70.809,70.7767,70.809,526288.0
2021-07-27 14:10:00,87.69,87.74,87.68,87.73,528910.0,70.809,70.8494,70.8009,70.8413,528910.0
2021-07-27 14:20:00,87.73,87.75,87.71,87.72,605183.0,70.8413,70.8574,70.8251,70.8332,605183.0
2021-07-27 14:30:00,87.72,87.72,87.69,87.7,243501.0,70.8332,70.8332,70.809,70.8171,243501.0
2021-07-27 14:40:00,87.7,87.72,87.69,87.72,125233.0,70.8171,70.8332,70.809,70.8332,125233.0
2021-07-27 14:50:00,87.72,87.74,87.7,87.73,175243.0,70.8332,70.8494,70.8171,70.8413,175243.0
2021-07-27 15:00:00,87.73,87.77,87.73,87.77,411128.0,70.8413,70.8736,70.8413,70.8736,411128.0
2021-07-27 15:10:00,87.77,87.77,87.73,87.73,578862.0,70.8736,70.8736,70.8413,70.8413,578862.0
2021-07-27 15:20:00,87.73,87.75,87.72,87.73,261339.0,70.8413,70.8574,70.8332,70.8413,261339.0
2021-07-27 15:30:00,87.73,87.73,87.71,87.72,170004.0,70.8413,70.8413,70.8251,70.8332,170004.0
2021-07-27 15:40:00,87.72,87.72,87.7,87.71,695942.0,70.8332,70.8332,70.8171,70.8251,695942.0
2021-07-27 15:50:00,87.71,87.74,87.7,87.72,1066816.0,70.8251,70.8494,70.8171,70.8332,1066816.0
2021-07-28 09:30:00,87.8,87.81,87.72,87.74,268508.0,70.8978,70.9059,70.8332,70.8494,268508.0
2021-07-28 09:40:00,87.73,87.74,87.71,87.73,219158.0,70.8413,70.8494,70.8251,70.8413,219158.0
2021-07-28 09:50:00,87.73,87.77,87.73,87.77,142112.0,70.8413,70.8736,70.8413,70.8736,142112.0
2021-07-28 10:00:00,87.76,87.78,87.76,87.77,78138.0,70.8655,70.8817,70.8655,70.8736,78138.0
2021-07-28 10:10:00,87.77,87.78,87.74,87.76,347721.0,70.8736,70.8817,70.8494,70.8655,347721.0
2021-07-28 10:20:00,87.76,87.78,87.76,87.77,139774.0,70.8655,70.8817,70.8655,70.8736,139774.0
2021-07-28 10:30:00,87.77,87.79,87.77,87.79,163090.0,70.8736,70.8897,70.8736,70.8897,163090.0
2021-07-28 10:40:00,87.78,87.79,87.74,87.77,118600.0,70.8817,70.8897,70.8494,70.8736,118600.0
2021-07-28 10:50:00,87.77,87.78,87.77,87.77,363493.0,70.8736,70.8817,70.8736,70.8736,363493.0
2021-07-28 11:00:00,87.77,87.78,87.76,87.77,35262.0,70.8736,70.8817,70.8655,70.8736,35262.0
2021-07-28 11:10:00,87.77,87.77,87.75,87.77,99681.0,70.8736,70.8736,70.8574,70.8736,99681.0
2021-07-28 11:20:00,87.76,87.77,87.74,87.75,384203.0,70.8655,70.8736,70.8494,70.8574,384203.0
2021-07-28 11:30:00,87.75,87.77,87.75,87.77,108321.0,70.8574,70.8736,70.8574,70.8736,108321.0
2021-07-28 11:40:00,87.77,87.78,87.76,87.77,217504.0,70.8736,70.8817,70.8655,70.8736,217504.0
2021-07-28 11:50:00,87.77,87.82,87.76,87.81,382119.0,70.8736,70.914,70.8655,70.9059,382119.0
2021-07-28 12:00:00,87.81,87.82,87.78,87.8,774653.0,70.9059,70.914,70.8817,70.8978,774653.0
2021-07-28 12:10:00,87.8,87.8,87.77,87.78,589204.0,70.8978,70.8978,70.8736,70.8817,589204.0
2021-07-28 12:20:00,87.78,87.78,87.76,87.77,54985.0,70.8817,70.8817,70.8655,70.8736,54985.0
2021-07-28 12:30:00,87.77,87.78,87.75,87.76,140627.0,70.8736,70.8817,70.8574,70.8655,140627.0
2021-07-28 12:40:00,87.76,87.77,87.74,87.75,277167.0,70.8655,70.8736,70.8494,70.8574,277167.0
2021-07-28 12:50:00,87.75,87.76,87.75,87.76,125748.0,70.8574,70.8655,70.8574,70.8655,125748.0
2021-07-28 13:00:00,87.76,87.76,87.72,87.75,352596.0,70.8655,70.8655,70.8332,70.8574,352596.0
2021-07-28 13:10:00,87.75,87.75,87.74,87.75,47341.0,70.8574,70.8574,70.8494,70.8574,47341.0
2021-07-28 13:20:00,87.75,87.76,87.73,87.73,355968.0,70.8574,70.8655,70.8413,70.8413,355968.0
2021-07-28 13:30:00,87.73,87.74,87.71,87.72,183487.0,70.8413,70.8494,70.8251,70.8332,183487.0
2021-07-28 13:40:00,87.72,87.74,87.71,87.73,340677.0,70.8332,70.8494,70.8251,70.8413,340677.0
2021-07-28 13:50:00,87.73,87.74,87.72,87.73,296965.0,70.8413,70.8494,70.8332,70.8413,296965.0
2021-07-28 14:00:00,87.73,87.78,87.66,87.76,551515.0,70.8413,70.8817,70.7848,70.8655,551515.0
2021-07-28 14:10:00,87.76,87.81,87.75,87.8,527636.0,70.8655,70.9059,70.8574,70.8978,527636.0
2021-07-28 14:20:00,87.79,87.79,87.76,87.77,344393.0,70.8897,70.8897,70.8655,70.8736,344393.0
2021-07-28 14:30:00,87.77,87.79,87.73,87.78,143095.0,70.8736,70.8897,70.8413,70.8817,143095.0
2021-07-28 14:40:00,87.79,87.83,87.77,87.83,267154.0,70.8897,70.922,70.8736,70.922,267154.0
2021-07-28 14:50:00,87.83,87.85,87.8,87.81,252814.0,70.922,70.9382,70.8978,70.9059,252814.0
2021-07-28 15:00:00,87.81,87.82,87.78,87.79,416778.0,70.9059,70.914,70.8817,70.8897,416778.0
2021-07-28 15:10:00,87.79,87.81,87.79,87.8,295042.0,70.8897,70.9059,70.8897,70.8978,295042.0
2021-07-28 15:20:00,87.8,87.81,87.78,87.79,142266.0,70.8978,70.9059,70.8817,70.8897,142266.0
2021-07-28 15:30:00,87.79,87.8,87.77,87.78,250867.0,70.8897,70.8978,70.8736,70.8817,250867.0
2021-07-28 15:40:00,87.78,87.8,87.77,87.8,347262.0,70.8817,70.8978,70.8736,70.8978,347262.0
2021-07-28 15:50:00,87.8,87.82,87.78,87.78,1888140.0,70.8978,70.914,70.8817,70.8817,1888140.0
2021-07-29 09:30:00,87.83,87.9,87.83,87.89,284443.0,70.922,70.9786,70.922,70.9705,284443.0
2021-07-29 09:40:00,87.89,87.89,87.86,87.88,106901.0,70.9705,70.9705,70.9463,70.9624,106901.0
2021-07-29 09:50:00,87.88,87.88,87.85,87.87,282938.0,70.9624,70.9624,70.9382,70.9543,282938.0
2021-07-29 10:00:00,87.86,87.91,87.86,87.9,325695.0,70.9463,70.9866,70.9463,70.9786,325695.0
2021-07-29 10:10:00,87.9,87.9,87.87,87.9,478142.0,70.9786,70.9786,70.9543,70.9786,478142.0
2021-07-29 10:20:00,87.9,87.91,87.88,87.89,455291.0,70.9786,70.9866,70.9624,70.9705,455291.0
2021-07-29 10:30:00,87.89,87.9,87.88,87.9,106710.0,70.9705,70.9786,70.9624,70.9786,106710.0
2021-07-29 10:40:00,87.9,87.92,87.88,87.9,399209.0,70.9786,70.9947,70.9624,70.9786,399209.0
2021-07-29 10:50:00,87.9,87.92,87.89,87.92,187700.0,70.9786,70.9947,70.9705,70.9947,187700.0
2021-07-29 11:00:00,87.91,87.94,87.91,87.94,289021.0,70.9866,71.0109,70.9866,71.0109,289021.0
2021-07-29 11:10:00,87.93,87.97,87.93,87.94,833230.0,71.0028,71.0351,71.0028,71.0109,833230.0
2021-07-29 11:20:00,87.94,87.95,87.93,87.95,128272.0,71.0109,71.0189,71.0028,71.0189,128272.0
2021-07-29 11:30:00,87.95,87.96,87.93,87.95,509551.0,71.0189,71.027,71.0028,71.0189,509551.0
2021-07-29 11:40:00,87.95,87.98,87.94,87.97,209096.0,71.0189,71.0432,71.0109,71.0351,209096.0
2021-07-29 11:50:00,87.97,87.97,87.96,87.97,792086.0,71.0351,71.0351,71.027,71.0351,792086.0
2021-07-29 12:00:00,87.97,87.97,87.96,87.97,99180.0,71.0351,71.0351,71.027,71.0351,99180.0
2021-07-29 12:10:00,87.97,87.99,87.96,87.98,139063.0,71.0351,71.0512,71.027,71.0432,139063.0
2021-07-29 12:20:00,87.98,87.99,87.97,87.97,453039.0,71.0432,71.0512,71.0351,71.0351,453039.0
2021-07-29 12:30:00,87.97,87.98,87.96,87.98,505084.0,71.0351,71.0432,71.027,71.0432,505084.0
2021-07-29 12:40:00,87.97,87.98,87.96,87.97,232174.0,71.0351,71.0432,71.027,71.0351,232174.0
2021-07-29 12:50:00,87.96,87.97,87.95,87.96,331353.0,71.027,71.0351,71.0189,71.027,331353.0
2021-07-29 13:00:00,87.96,87.96,87.95,87.96,57600.0,71.027,71.027,71.0189,71.027,57600.0
2021-07-29 13:10:00,87.96,87.96,87.95,87.95,104507.0,71.027,71.027,71.0189,71.0189,104507.0
2021-07-29 13:20:00,87.95,87.98,87.95,87.98,73106.0,71.0189,71.0432,71.0189,71.0432,73106.0
2021-07-29 13:30:00,87.98,88.0,87.97,87.98,160285.0,71.0432,71.0593,71.0351,71.0432,160285.0
2021-07-29 13:40:00,87.98,87.98,87.96,87.98,243474.0,71.0432,71.0432,71.027,71.0432,243474.0
2021-07-29 13:50:00,87.98,87.98,87.94,87.95,745547.0,71.0432,71.0432,71.0109,71.0189,745547.0
2021-07-29 14:00:00,87.95,87.95,87.94,87.95,176555.0,71.0189,71.0189,71.0109,71.0189,176555.0
2021-07-29 14:10:00,87.95,87.97,87.94,87.96,85359.0,71.0189,71.0351,71.0109,71.027,85359.0
2021-07-29 14:20:00,87.95,87.97,87.94,87.97,672806.0,71.0189,71.0351,71.0109,71.0351,672806.0
2021-07-29 14:30:00,87.97,87.97,87.96,87.97,111194.0,71.0351,71.0351,71.027,71.0351,111194.0
2021-07-29 14:40:00,87.97,87.97,87.95,87.97,196227.0,71.0351,71.0351,71.0189,71.0351,196227.0
2021-07-29 14:50:00,87.97,87.97,87.96,87.96,91881.0,71.0351,71.0351,71.027,71.027,91881.0
2021-07-29 15:00:00,87.97,87.97,87.95,87.96,539765.0,71.0351,71.0351,71.0189,71.027,539765.0
2021-07-29 15:10:00,87.96,87.96,87.94,87.95,415369.0,71.027,71.027,71.0109,71.0189,415369.0
2021-07-29 15:20:00,87.95,87.95,87.94,87.95,174004.0,71.0189,71.0189,71.0109,71.0189,174004.0
2021-07-29 15:30:00,87.95,87.96,87.94,87.95,387557.0,71.0189,71.027,71.0109,71.0189,387557.0
2021-07-29 15:40:00,87.95,87.95,87.92,87.93,409903.0,71.0189,71.0189,70.9947,71.0028,409903.0
2021-07-29 15:50:00,87.92,87.99,87.92,87.96,1928577.0,70.9947,71.0512,70.9947,71.027,1928577.0
2021-07-30 09:30:00,87.93,87.97,87.92,87.94,460934.0,71.0028,71.0351,70.9947,71.0109,460934.0
2021-07-30 09:40:00,87.94,87.96,87.93,87.95,246144.0,71.0109,71.027,71.0028,71.0189,246144.0
2021-07-30 09:50:00,87.95,87.96,87.92,87.95,248499.0,71.0189,71.027,70.9947,71.0189,248499.0
2021-07-30 10:00:00,87.95,87.95,87.89,87.95,227362.0,71.0189,71.0189,70.9705,71.0189,227362.0
2021-07-30 10:10:00,87.94,87.95,87.89,87.91,991074.0,71.0109,71.0189,70.9705,70.9866,991074.0
2021-07-30 10:20:00,87.9,87.91,87.86,87.87,462300.0,70.9786,70.9866,70.9463,70.9543,462300.0
2021-07-30 10:30:00,87.87,87.88,87.86,87.88,307162.0,70.9543,70.9624,70.9463,70.9624,307162.0
2021-07-30 10:40:00,87.88,87.9,87.87,87.88,445913.0,70.9624,70.9786,70.9543,70.9624,445913.0
2021-07-30 10:50:00,87.88,87.89,87.86,87.88,432158.0,70.9624,70.9705,70.9463,70.9624,432158.0
2021-07-30 11:00:00,87.87,87.89,87.86,87.89,409927.0,70.9543,70.9705,70.9463,70.9705,409927.0
2021-07-30 11:10:00,87.89,87.91,87.88,87.9,282132.0,70.9705,70.9866,70.9624,70.9786,282132.0
2021-07-30 11:20:00,87.9,87.92,87.89,87.91,221001.0,70.9786,70.9947,70.9705,70.9866,221001.0
2021-07-30 11:30:00,87.91,87.94,87.89,87.9,632414.0,70.9866,71.0109,70.9705,70.9786,632414.0
2021-07-30 11:40:00,87.9,87.92,87.89,87.89,505189.0,70.9786,70.9947,70.9705,70.9705,505189.0
2021-07-30 11:50:00,87.89,87.9,87.89,87.89,181010.0,70.9705,70.9786,70.9705,70.9705,181010.0
2021-07-30 12:00:00,87.9,87.92,87.89,87.91,296673.0,70.9786,70.9947,70.9705,70.9866,296673.0
2021-07-30 12:10:00,87.91,87.92,87.9,87.92,197615.0,70.9866,70.9947,70.9786,70.9947,197615.0
2021-07-30 12:20:00,87.91,87.92,87.9,87.9,117656.0,70.9866,70.9947,70.9786,70.9786,117656.0
2021-07-30 12:30:00,87.91,87.91,87.9,87.91,101797.0,70.9866,70.9866,70.9786,70.9866,101797.0
2021-07-30 12:40:00,87.91,87.91,87.88,87.9,168458.0,70.9866,70.9866,70.9624,70.9786,168458.0
2021-07-30 12:50:00,87.91,87.91,87.88,87.89,347359.0,70.9866,70.9866,70.9624,70.9705,347359.0
2021-07-30 13:00:00,87.89,87.89,87.87,87.89,166147.0,70.9705,70.9705,70.9543,70.9705,166147.0
2021-07-30 13:10:00,87.89,87.9,87.88,87.89,93313.0,70.9705,70.9786,70.9624,70.9705,93313.0
2021-07-30 13:20:00,87.9,87.9,87.88,87.9,1117023.0,70.9786,70.9786,70.9624,70.9786,1117023.0
2021-07-30 13:30:00,87.9,87.91,87.89,87.91,135567.0,70.9786,70.9866,70.9705,70.9866,135567.0
2021-07-30 13:40:00,87.91,87.91,87.9,87.9,56352.0,70.9866,70.9866,70.9786,70.9786,56352.0
2021-07-30 13:50:00,87.9,87.91,87.89,87.9,65311.0,70.9786,70.9866,70.9705,70.9786,65311.0
2021-07-30 14:00:00,87.9,87.9,87.88,87.89,262935.0,70.9786,70.9786,70.9624,70.9705,262935.0
2021-07-30 14:10:00,87.89,87.89,87.86,87.88,761678.0,70.9705,70.9705,70.9463,70.9624,761678.0
2021-07-30 14:20:00,87.88,87.89,87.86,87.86,482041.0,70.9624,70.9705,70.9463,70.9463,482041.0
2021-07-30 14:30:00,87.86,87.87,87.85,87.85,326842.0,70.9463,70.9543,70.9382,70.9382,326842.0
2021-07-30 14:40:00,87.86,87.88,87.85,87.88,118142.0,70.9463,70.9624,70.9382,70.9624,118142.0
2021-07-30 14:50:00,87.88,87.89,87.87,87.87,307322.0,70.9624,70.9705,70.9543,70.9543,307322.0
2021-07-30 15:00:00,87.88,87.9,87.87,87.88,929040.0,70.9624,70.9786,70.9543,70.9624,929040.0
2021-07-30 15:10:00,87.88,87.88,87.87,87.87,211416.0,70.9624,70.9624,70.9543,70.9543,211416.0
2021-07-30 15:20:00,87.88,87.89,87.86,87.88,473237.0,70.9624,70.9705,70.9463,70.9624,473237.0
2021-07-30 15:30:00,87.87,87.9,87.86,87.87,381379.0,70.9543,70.9786,70.9463,70.9543,381379.0
2021-07-30 15:40:00,87.87,87.88,87.85,87.86,972847.0,70.9543,70.9624,70.9382,70.9463,972847.0
2021-07-30 15:50:00,87.86,87.88,87.84,87.85,1501961.0,70.9463,70.9624,70.9301,70.9382,1501961.0
2021-08-02 09:30:00,87.67,87.68,87.64,87.67,1098602.0,71.0221,71.0302,70.9978,71.0221,1098602.0
2021-08-02 09:40:00,87.67,87.69,87.65,87.68,997313.0,71.0221,71.0383,71.0059,71.0302,997313.0
2021-08-02 09:50:00,87.68,87.69,87.65,87.66,692786.0,71.0302,71.0383,71.0059,71.014,692786.0
2021-08-02 10:00:00,87.66,87.67,87.62,87.63,286749.0,71.014,71.0221,70.9816,70.9897,286749.0
2021-08-02 10:10:00,87.64,87.67,87.62,87.66,609997.0,70.9978,71.0221,70.9816,71.014,609997.0
2021-08-02 10:20:00,87.66,87.66,87.64,87.64,197800.0,71.014,71.014,70.9978,70.9978,197800.0
2021-08-02 10:30:00,87.65,87.66,87.63,87.64,146130.0,71.0059,71.014,70.9897,70.9978,146130.0
2021-08-02 10:40:00,87.64,87.64,87.61,87.64,298310.0,70.9978,70.9978,70.9735,70.9978,298310.0
2021-08-02 10:50:00,87.64,87.65,87.62,87.65,1278219.0,70.9978,71.0059,70.9816,71.0059,1278219.0
2021-08-02 11:00:00,87.65,87.65,87.63,87.65,297536.0,71.0059,71.0059,70.9897,71.0059,297536.0
2021-08-02 11:10:00,87.65,87.65,87.63,87.64,333755.0,71.0059,71.0059,70.9897,70.9978,333755.0
2021-08-02 11:20:00,87.64,87.64,87.63,87.64,152065.0,70.9978,70.9978,70.9897,70.9978,152065.0
2021-08-02 11:30:00,87.64,87.64,87.62,87.63,76046.0,70.9978,70.9978,70.9816,70.9897,76046.0
2021-08-02 11:40:00,87.63,87.63,87.61,87.63,173707.0,70.9897,70.9897,70.9735,70.9897,173707.0
2021-08-02 11:50:00,87.63,87.63,87.59,87.59,133274.0,70.9897,70.9897,70.9573,70.9573,133274.0
2021-08-02 12:00:00,87.59,87.59,87.55,87.59,383514.0,70.9573,70.9573,70.9249,70.9573,383514.0
2021-08-02 12:10:00,87.58,87.6,87.56,87.56,213245.0,70.9492,70.9654,70.933,70.933,213245.0
2021-08-02 12:20:00,87.56,87.57,87.55,87.56,378547.0,70.933,70.9411,70.9249,70.933,378547.0
2021-08-02 12:30:00,87.56,87.6,87.55,87.59,240520.0,70.933,70.9654,70.9249,70.9573,240520.0
2021-08-02 12:40:00,87.59,87.59,87.57,87.58,210859.0,70.9573,70.9573,70.9411,70.9492,210859.0
2021-08-02 12:50:00,87.57,87.58,87.56,87.58,246598.0,70.9411,70.9492,70.933,70.9492,246598.0
2021-08-02 13:00:00,87.58,87.58,87.55,87.56,376393.0,70.9492,70.9492,70.9249,70.933,376393.0
2021-08-02 13:10:00,87.56,87.58,87.55,87.56,92546.0,70.933,70.9492,70.9249,70.933,92546.0
2021-08-02 13:20:00,87.57,87.57,87.56,87.56,77039.0,70.9411,70.9411,70.933,70.933,77039.0
2021-08-02 13:30:00,87.56,87.57,87.53,87.54,158915.0,70.933,70.9411,70.9087,70.9168,158915.0
2021-08-02 13:40:00,87.53,87.54,87.51,87.52,179349.0,70.9087,70.9168,70.8925,70.9006,179349.0
2021-08-02 13:50:00,87.52,87.52,87.5,87.52,182292.0,70.9006,70.9006,70.8844,70.9006,182292.0
2021-08-02 14:00:00,87.52,87.53,87.5,87.52,175986.0,70.9006,70.9087,70.8844,70.9006,175986.0
2021-08-02 14:10:00,87.52,87.54,87.52,87.54,179998.0,70.9006,70.9168,70.9006,70.9168,179998.0
2021-08-02 14:20:00,87.54,87.54,87.51,87.52,244518.0,70.9168,70.9168,70.8925,70.9006,244518.0
2021-08-02 14:30:00,87.52,87.54,87.51,87.53,165208.0,70.9006,70.9168,70.8925,70.9087,165208.0
2021-08-02 14:40:00,87.54,87.54,87.52,87.53,252530.0,70.9168,70.9168,70.9006,70.9087,252530.0
2021-08-02 14:50:00,87.52,87.53,87.51,87.52,336087.0,70.9006,70.9087,70.8925,70.9006,336087.0
2021-08-02 15:00:00,87.53,87.53,87.46,87.49,1165922.0,70.9087,70.9087,70.852,70.8763,1165922.0
2021-08-02 15:10:00,87.49,87.5,87.48,87.48,338506.0,70.8763,70.8844,70.8682,70.8682,338506.0
2021-08-02 15:20:00,87.48,87.49,87.44,87.47,661815.0,70.8682,70.8763,70.8358,70.8601,661815.0
2021-08-02 15:30:00,87.47,87.47,87.43,87.44,720164.0,70.8601,70.8601,70.8277,70.8358,720164.0
2021-08-02 15:40:00,87.44,87.44,87.42,87.42,866862.0,70.8358,70.8358,70.8196,70.8196,866862.0
2021-08-02 15:50:00,87.42,87.44,87.34,87.38,4836859.0,70.8196,70.8358,70.7548,70.7872,4836859.0
2021-08-03 09:30:00,87.39,87.41,87.35,87.36,915382.0,70.7953,70.8115,70.7629,70.771,915382.0
2021-08-03 09:40:00,87.36,87.38,87.34,87.36,423635.0,70.771,70.7872,70.7548,70.771,423635.0
2021-08-03 09:50:00,87.36,87.36,87.29,87.3,594183.0,70.771,70.771,70.7143,70.7224,594183.0
2021-08-03 10:00:00,87.3,87.34,87.29,87.3,541668.0,70.7224,70.7548,70.7143,70.7224,541668.0
2021-08-03 10:10:00,87.3,87.33,87.28,87.33,338589.0,70.7224,70.7467,70.7062,70.7467,338589.0
2021-08-03 10:20:00,87.33,87.37,87.32,87.35,480652.0,70.7467,70.7791,70.7386,70.7629,480652.0
2021-08-03 10:30:00,87.34,87.35,87.31,87.33,894810.0,70.7548,70.7629,70.7305,70.7467,894810.0
2021-08-03 10:40:00,87.33,87.35,87.3,87.34,572005.0,70.7467,70.7629,70.7224,70.7548,572005.0
2021-08-03 10:50:00,87.34,87.35,87.32,87.32,343501.0,70.7548,70.7629,70.7386,70.7386,343501.0
2021-08-03 11:00:00,87.32,87.34,87.31,87.33,133999.0,70.7386,70.7548,70.7305,70.7467,133999.0
2021-08-03 11:10:00,87.33,87.34,87.32,87.32,142422.0,70.7467,70.7548,70.7386,70.7386,142422.0
2021-08-03 11:20:00,87.33,87.37,87.32,87.36,480661.0,70.7467,70.7791,70.7386,70.771,480661.0
2021-08-03 11:30:00,87.36,87.39,87.36,87.39,182411.0,70.771,70.7953,70.771,70.7953,182411.0
2021-08-03 11:40:00,87.39,87.42,87.39,87.42,378456.0,70.7953,70.8196,70.7953,70.8196,378456.0
2021-08-03 11:50:00,87.42,87.45,87.41,87.42,304919.0,70.8196,70.8439,70.8115,70.8196,304919.0
2021-08-03 12:00:00,87.42,87.43,87.41,87.42,164655.0,70.8196,70.8277,70.8115,70.8196,164655.0
2021-08-03 12:10:00,87.42,87.42,87.4,87.41,92561.0,70.8196,70.8196,70.8034,70.8115,92561.0
2021-08-03 12:20:00,87.41,87.41,87.37,87.39,500390.0,70.8115,70.8115,70.7791,70.7953,500390.0
2021-08-03 12:30:00,87.39,87.39,87.38,87.39,34227.0,70.7953,70.7953,70.7872,70.7953,34227.0
2021-08-03 12:40:00,87.39,87.4,87.38,87.4,215694.0,70.7953,70.8034,70.7872,70.8034,215694.0
2021-08-03 12:50:00,87.4,87.43,87.39,87.43,220186.0,70.8034,70.8277,70.7953,70.8277,220186.0
2021-08-03 13:00:00,87.43,87.45,87.42,87.45,83086.0,70.8277,70.8439,70.8196,70.8439,83086.0
2021-08-03 13:10:00,87.45,87.45,87.44,87.45,69869.0,70.8439,70.8439,70.8358,70.8439,69869.0
2021-08-03 13:20:00,87.45,87.46,87.44,87.44,103718.0,70.8439,70.852,70.8358,70.8358,103718.0
2021-08-03 13:30:00,87.45,87.46,87.43,87.45,288688.0,70.8439,70.852,70.8277,70.8439,288688.0
2021-08-03 13:40:00,87.45,87.45,87.44,87.45,199251.0,70.8439,70.8439,70.8358,70.8439,199251.0
2021-08-03 13:50:00,87.44,87.45,87.44,87.44,84305.0,70.8358,70.8439,70.8358,70.8358,84305.0
2021-08-03 14:00:00,87.44,87.45,87.44,87.45,66471.0,70.8358,70.8439,70.8358,70.8439,66471.0
2021-08-03 14:10:00,87.44,87.46,87.44,87.44,227688.0,70.8358,70.852,70.8358,70.8358,227688.0
2021-08-03 14:20:00,87.44,87.45,87.43,87.43,201909.0,70.8358,70.8439,70.8277,70.8277,201909.0
2021-08-03 14:30:00,87.43,87.44,87.42,87.42,167107.0,70.8277,70.8358,70.8196,70.8196,167107.0
2021-08-03 14:40:00,87.42,87.42,87.41,87.41,280350.0,70.8196,70.8196,70.8115,70.8115,280350.0
2021-08-03 14:50:00,87.41,87.43,87.41,87.43,277459.0,70.8115,70.8277,70.8115,70.8277,277459.0
2021-08-03 15:00:00,87.42,87.44,87.42,87.44,249198.0,70.8196,70.8358,70.8196,70.8358,249198.0
2021-08-03 15:10:00,87.44,87.45,87.43,87.45,169841.0,70.8358,70.8439,70.8277,70.8439,169841.0
2021-08-03 15:20:00,87.45,87.45,87.44,87.45,84794.0,70.8439,70.8439,70.8358,70.8439,84794.0
2021-08-03 15:30:00,87.45,87.45,87.44,87.45,113432.0,70.8439,70.8439,70.8358,70.8439,113432.0
2021-08-03 15:40:00,87.45,87.46,87.44,87.45,906708.0,70.8439,70.852,70.8358,70.8439,906708.0
2021-08-03 15:50:00,87.45,87.46,87.43,87.44,2181813.0,70.8439,70.852,70.8277,70.8358,2181813.0
2021-08-04 09:30:00,87.37,87.4,87.34,87.38,683902.0,70.7791,70.8034,70.7548,70.7872,683902.0
2021-08-04 09:40:00,87.39,87.41,87.38,87.41,732206.0,70.7953,70.8115,70.7872,70.8115,732206.0
2021-08-04 09:50:00,87.41,87.42,87.38,87.4,254518.0,70.8115,70.8196,70.7872,70.8034,254518.0
2021-08-04 10:00:00,87.39,87.41,87.39,87.4,186699.0,70.7953,70.8115,70.7953,70.8034,186699.0
2021-08-04 10:10:00,87.4,87.4,87.37,87.39,204598.0,70.8034,70.8034,70.7791,70.7953,204598.0
2021-08-04 10:20:00,87.38,87.38,87.33,87.34,453825.0,70.7872,70.7872,70.7467,70.7548,453825.0
2021-08-04 10:30:00,87.34,87.36,87.32,87.36,500456.0,70.7548,70.771,70.7386,70.771,500456.0
2021-08-04 10:40:00,87.36,87.38,87.35,87.36,462928.0,70.771,70.7872,70.7629,70.771,462928.0
2021-08-04 10:50:00,87.36,87.36,87.33,87.34,120462.0,70.771,70.771,70.7467,70.7548,120462.0
2021-08-04 11:00:00,87.34,87.38,87.34,87.38,266960.0,70.7548,70.7872,70.7548,70.7872,266960.0
2021-08-04 11:10:00,87.37,87.39,87.36,87.38,567977.0,70.7791,70.7953,70.771,70.7872,567977.0
2021-08-04 11:20:00,87.38,87.38,87.35,87.36,235241.0,70.7872,70.7872,70.7629,70.771,235241.0
2021-08-04 11:30:00,87.37,87.37,87.34,87.34,93221.0,70.7791,70.7791,70.7548,70.7548,93221.0
2021-08-04 11:40:00,87.34,87.36,87.32,87.35,336364.0,70.7548,70.771,70.7386,70.7629,336364.0
2021-08-04 11:50:00,87.36,87.38,87.35,87.38,157596.0,70.771,70.7872,70.7629,70.7872,157596.0
2021-08-04 12:00:00,87.37,87.38,87.37,87.38,21348.0,70.7791,70.7872,70.7791,70.7872,21348.0
2021-08-04 12:10:00,87.38,87.38,87.36,87.37,80260.0,70.7872,70.7872,70.771,70.7791,80260.0
2021-08-04 12:20:00,87.37,87.38,87.35,87.36,161681.0,70.7791,70.7872,70.7629,70.771,161681.0
2021-08-04 12:30:00,87.35,87.37,87.35,87.36,124305.0,70.7629,70.7791,70.7629,70.771,124305.0
2021-08-04 12:40:00,87.37,87.37,87.35,87.36,118074.0,70.7791,70.7791,70.7629,70.771,118074.0
2021-08-04 12:50:00,87.36,87.37,87.36,87.37,34824.0,70.771,70.7791,70.771,70.7791,34824.0
2021-08-04 13:00:00,87.37,87.39,87.36,87.38,63058.0,70.7791,70.7953,70.771,70.7872,63058.0
2021-08-04 13:10:00,87.38,87.39,87.36,87.37,123465.0,70.7872,70.7953,70.771,70.7791,123465.0
2021-08-04 13:20:00,87.37,87.38,87.35,87.35,360056.0,70.7791,70.7872,70.7629,70.7629,360056.0
2021-08-04 13:30:00,87.36,87.36,87.35,87.36,135942.0,70.771,70.771,70.7629,70.771,135942.0
2021-08-04 13:40:00,87.36,87.36,87.35,87.36,34728.0,70.771,70.771,70.7629,70.771,34728.0
2021-08-04 13:50:00,87.36,87.36,87.35,87.36,218691.0,70.771,70.771,70.7629,70.771,218691.0
2021-08-04 14:00:00,87.36,87.38,87.35,87.38,191889.0,70.771,70.7872,70.7629,70.7872,191889.0
2021-08-04 14:10:00,87.38,87.39,87.37,87.38,177010.0,70.7872,70.7953,70.7791,70.7872,177010.0
2021-08-04 14:20:00,87.38,87.38,87.37,87.38,181877.0,70.7872,70.7872,70.7791,70.7872,181877.0
2021-08-04 14:30:00,87.38,87.38,87.37,87.38,110138.0,70.7872,70.7872,70.7791,70.7872,110138.0
2021-08-04 14:40:00,87.38,87.39,87.37,87.37,127754.0,70.7872,70.7953,70.7791,70.7791,127754.0
2021-08-04 14:50:00,87.37,87.38,87.35,87.35,181613.0,70.7791,70.7872,70.7629,70.7629,181613.0
2021-08-04 15:00:00,87.35,87.36,87.35,87.35,105482.0,70.7629,70.771,70.7629,70.7629,105482.0
2021-08-04 15:10:00,87.35,87.36,87.34,87.34,243078.0,70.7629,70.771,70.7548,70.7548,243078.0
2021-08-04 15:20:00,87.34,87.35,87.32,87.33,431192.0,70.7548,70.7629,70.7386,70.7467,431192.0
2021-08-04 15:30:00,87.33,87.33,87.32,87.33,430684.0,70.7467,70.7467,70.7386,70.7467,430684.0
2021-08-04 15:40:00,87.33,87.33,87.31,87.32,747301.0,70.7467,70.7467,70.7305,70.7386,747301.0
2021-08-04 15:50:00,87.31,87.35,87.29,87.3,2441487.0,70.7305,70.7629,70.7143,70.7224,2441487.0
2021-08-05 09:30:00,87.33,87.4,87.33,87.38,445548.0,70.7467,70.8034,70.7467,70.7872,445548.0
2021-08-05 09:40:00,87.38,87.38,87.35,87.35,83604.0,70.7872,70.7872,70.7629,70.7629,83604.0
2021-08-05 09:50:00,87.36,87.38,87.35,87.38,158373.0,70.771,70.7872,70.7629,70.7872,158373.0
2021-08-05 10:00:00,87.38,87.41,87.37,87.4,655955.0,70.7872,70.8115,70.7791,70.8034,655955.0
2021-08-05 10:10:00,87.4,87.4,87.38,87.4,217240.0,70.8034,70.8034,70.7872,70.8034,217240.0
2021-08-05 10:20:00,87.4,87.4,87.38,87.39,125302.0,70.8034,70.8034,70.7872,70.7953,125302.0
2021-08-05 10:30:00,87.39,87.39,87.38,87.39,16056.0,70.7953,70.7953,70.7872,70.7953,16056.0
2021-08-05 10:40:00,87.39,87.4,87.38,87.4,177973.0,70.7953,70.8034,70.7872,70.8034,177973.0
2021-08-05 10:50:00,87.39,87.41,87.39,87.41,232774.0,70.7953,70.8115,70.7953,70.8115,232774.0
2021-08-05 11:00:00,87.41,87.42,87.4,87.41,330876.0,70.8115,70.8196,70.8034,70.8115,330876.0
2021-08-05 11:10:00,87.4,87.41,87.39,87.41,62493.0,70.8034,70.8115,70.7953,70.8115,62493.0
2021-08-05 11:20:00,87.41,87.44,87.4,87.44,124632.0,70.8115,70.8358,70.8034,70.8358,124632.0
2021-08-05 11:30:00,87.43,87.45,87.43,87.43,154104.0,70.8277,70.8439,70.8277,70.8277,154104.0
2021-08-05 11:40:00,87.43,87.44,87.41,87.41,265939.0,70.8277,70.8358,70.8115,70.8115,265939.0
2021-08-05 11:50:00,87.41,87.42,87.4,87.41,110917.0,70.8115,70.8196,70.8034,70.8115,110917.0
2021-08-05 12:00:00,87.4,87.41,87.39,87.4,203932.0,70.8034,70.8115,70.7953,70.8034,203932.0
2021-08-05 12:10:00,87.4,87.41,87.39,87.4,267570.0,70.8034,70.8115,70.7953,70.8034,267570.0
2021-08-05 12:20:00,87.4,87.4,87.39,87.4,59501.0,70.8034,70.8034,70.7953,70.8034,59501.0
2021-08-05 12:30:00,87.4,87.41,87.39,87.4,154518.0,70.8034,70.8115,70.7953,70.8034,154518.0
2021-08-05 12:40:00,87.39,87.4,87.38,87.39,64120.0,70.7953,70.8034,70.7872,70.7953,64120.0
2021-08-05 12:50:00,87.39,87.39,87.38,87.39,53064.0,70.7953,70.7953,70.7872,70.7953,53064.0
2021-08-05 13:00:00,87.39,87.39,87.36,87.38,166387.0,70.7953,70.7953,70.771,70.7872,166387.0
2021-08-05 13:10:00,87.38,87.39,87.37,87.39,247450.0,70.7872,70.7953,70.7791,70.7953,247450.0
2021-08-05 13:20:00,87.39,87.4,87.37,87.38,848563.0,70.7953,70.8034,70.7791,70.7872,848563.0
2021-08-05 13:30:00,87.38,87.39,87.37,87.39,126091.0,70.7872,70.7953,70.7791,70.7953,126091.0
2021-08-05 13:40:00,87.39,87.4,87.38,87.4,382619.0,70.7953,70.8034,70.7872,70.8034,382619.0
2021-08-05 13:50:00,87.39,87.41,87.39,87.41,117568.0,70.7953,70.8115,70.7953,70.8115,117568.0
2021-08-05 14:00:00,87.41,87.41,87.4,87.41,176169.0,70.8115,70.8115,70.8034,70.8115,176169.0
2021-08-05 14:10:00,87.41,87.41,87.4,87.41,46998.0,70.8115,70.8115,70.8034,70.8115,46998.0
2021-08-05 14:20:00,87.41,87.41,87.4,87.41,115503.0,70.8115,70.8115,70.8034,70.8115,115503.0
2021-08-05 14:30:00,87.41,87.42,87.4,87.41,219002.0,70.8115,70.8196,70.8034,70.8115,219002.0
2021-08-05 14:40:00,87.41,87.42,87.4,87.41,376685.0,70.8115,70.8196,70.8034,70.8115,376685.0
2021-08-05 14:50:00,87.41,87.41,87.39,87.4,242619.0,70.8115,70.8115,70.7953,70.8034,242619.0
2021-08-05 15:00:00,87.4,87.41,87.39,87.41,203341.0,70.8034,70.8115,70.7953,70.8115,203341.0
2021-08-05 15:10:00,87.41,87.41,87.4,87.4,279563.0,70.8115,70.8115,70.8034,70.8034,279563.0
2021-08-05 15:20:00,87.41,87.42,87.4,87.42,350655.0,70.8115,70.8196,70.8034,70.8196,350655.0
2021-08-05 15:30:00,87.42,87.44,87.41,87.44,784082.0,70.8196,70.8358,70.8115,70.8358,784082.0
2021-08-05 15:40:00,87.44,87.46,87.43,87.45,669836.0,70.8358,70.852,70.8277,70.8439,669836.0
2021-08-05 15:50:00,87.45,87.52,87.45,87.48,2759427.0,70.8439,70.9006,70.8439,70.8682,2759427.0
2021-08-06 09:30:00,87.43,87.52,87.4,87.52,663753.0,70.8277,70.9006,70.8034,70.9006,663753.0
2021-08-06 09:40:00,87.52,87.52,87.45,87.46,442300.0,70.9006,70.9006,70.8439,70.852,442300.0
2021-08-06 09:50:00,87.45,87.48,87.42,87.48,336555.0,70.8439,70.8682,70.8196,70.8682,336555.0
2021-08-06 10:00:00,87.48,87.51,87.47,87.5,271555.0,70.8682,70.8925,70.8601,70.8844,271555.0
2021-08-06 10:10:00,87.5,87.51,87.49,87.5,188827.0,70.8844,70.8925,70.8763,70.8844,188827.0
2021-08-06 10:20:00,87.5,87.51,87.49,87.5,248145.0,70.8844,70.8925,70.8763,70.8844,248145.0
2021-08-06 10:30:00,87.49,87.51,87.49,87.5,102128.0,70.8763,70.8925,70.8763,70.8844,102128.0
2021-08-06 10:40:00,87.51,87.51,87.48,87.48,286169.0,70.8925,70.8925,70.8682,70.8682,286169.0
2021-08-06 10:50:00,87.48,87.49,87.42,87.45,488807.0,70.8682,70.8763,70.8196,70.8439,488807.0
2021-08-06 11:00:00,87.44,87.46,87.44,87.46,76757.0,70.8358,70.852,70.8358,70.852,76757.0
2021-08-06 11:10:00,87.46,87.48,87.45,87.47,285946.0,70.852,70.8682,70.8439,70.8601,285946.0
2021-08-06 11:20:00,87.47,87.48,87.46,87.48,132632.0,70.8601,70.8682,70.852,70.8682,132632.0
2021-08-06 11:30:00,87.47,87.48,87.46,87.46,73979.0,70.8601,70.8682,70.852,70.852,73979.0
2021-08-06 11:40:00,87.47,87.48,87.46,87.47,130920.0,70.8601,70.8682,70.852,70.8601,130920.0
2021-08-06 11:50:00,87.47,87.48,87.46,87.48,219303.0,70.8601,70.8682,70.852,70.8682,219303.0
2021-08-06 12:00:00,87.48,87.48,87.47,87.47,5379.0,70.8682,70.8682,70.8601,70.8601,5379.0
2021-08-06 12:10:00,87.47,87.48,87.45,87.45,45091.0,70.8601,70.8682,70.8439,70.8439,45091.0
2021-08-06 12:20:00,87.45,87.46,87.43,87.45,600203.0,70.8439,70.852,70.8277,70.8439,600203.0
2021-08-06 12:30:00,87.45,87.46,87.45,87.45,22645.0,70.8439,70.852,70.8439,70.8439,22645.0
2021-08-06 12:40:00,87.45,87.46,87.43,87.43,182523.0,70.8439,70.852,70.8277,70.8277,182523.0
2021-08-06 12:50:00,87.44,87.44,87.42,87.42,52717.0,70.8358,70.8358,70.8196,70.8196,52717.0
2021-08-06 13:00:00,87.42,87.43,87.4,87.4,76789.0,70.8196,70.8277,70.8034,70.8034,76789.0
2021-08-06 13:10:00,87.41,87.42,87.4,87.41,169856.0,70.8115,70.8196,70.8034,70.8115,169856.0
2021-08-06 13:20:00,87.41,87.42,87.4,87.4,794803.0,70.8115,70.8196,70.8034,70.8034,794803.0
2021-08-06 13:30:00,87.41,87.42,87.4,87.42,87894.0,70.8115,70.8196,70.8034,70.8196,87894.0
2021-08-06 13:40:00,87.42,87.42,87.39,87.4,260237.0,70.8196,70.8196,70.7953,70.8034,260237.0
2021-08-06 13:50:00,87.4,87.42,87.39,87.41,296674.0,70.8034,70.8196,70.7953,70.8115,296674.0
2021-08-06 14:00:00,87.42,87.44,87.41,87.42,159241.0,70.8196,70.8358,70.8115,70.8196,159241.0
2021-08-06 14:10:00,87.42,87.43,87.42,87.42,420977.0,70.8196,70.8277,70.8196,70.8196,420977.0
2021-08-06 14:20:00,87.42,87.43,87.42,87.42,138433.0,70.8196,70.8277,70.8196,70.8196,138433.0
2021-08-06 14:30:00,87.42,87.43,87.42,87.42,16336.0,70.8196,70.8277,70.8196,70.8196,16336.0
2021-08-06 14:40:00,87.42,87.43,87.4,87.41,152634.0,70.8196,70.8277,70.8034,70.8115,152634.0
2021-08-06 14:50:00,87.41,87.41,87.4,87.41,40956.0,70.8115,70.8115,70.8034,70.8115,40956.0
2021-08-06 15:00:00,87.4,87.41,87.39,87.41,158507.0,70.8034,70.8115,70.7953,70.8115,158507.0
2021-08-06 15:10:00,87.41,87.41,87.37,87.41,243246.0,70.8115,70.8115,70.7791,70.8115,243246.0
2021-08-06 15:20:00,87.41,87.42,87.4,87.42,93818.0,70.8115,70.8196,70.8034,70.8196,93818.0
2021-08-06 15:30:00,87.41,87.42,87.41,87.41,70327.0,70.8115,70.8196,70.8115,70.8115,70327.0
2021-08-06 15:40:00,87.41,87.42,87.38,87.39,533569.0,70.8115,70.8196,70.7872,70.7953,533569.0
2021-08-06 15:50:00,87.38,87.41,87.38,87.38,833364.0,70.7872,70.8115,70.7872,70.7872,833364.0
2021-08-09 09:30:00,87.34,87.36,87.26,87.29,313788.0,70.7548,70.771,70.69,70.7143,313788.0
2021-08-09 09:40:00,87.29,87.33,87.28,87.31,279249.0,70.7143,70.7467,70.7062,70.7305,279249.0
2021-08-09 09:50:00,87.31,87.34,87.29,87.33,449092.0,70.7305,70.7548,70.7143,70.7467,449092.0
2021-08-09 10:00:00,87.32,87.32,87.3,87.3,174631.0,70.7386,70.7386,70.7224,70.7224,174631.0
2021-08-09 10:10:00,87.31,87.31,87.28,87.31,293073.0,70.7305,70.7305,70.7062,70.7305,293073.0
2021-08-09 10:20:00,87.3,87.33,87.3,87.32,136466.0,70.7224,70.7467,70.7224,70.7386,136466.0
2021-08-09 10:30:00,87.32,87.34,87.32,87.33,254415.0,70.7386,70.7548,70.7386,70.7467,254415.0
2021-08-09 10:40:00,87.32,87.34,87.32,87.34,225620.0,70.7386,70.7548,70.7386,70.7548,225620.0
2021-08-09 10:50:00,87.33,87.34,87.29,87.31,156467.0,70.7467,70.7548,70.7143,70.7305,156467.0
2021-08-09 11:00:00,87.31,87.33,87.3,87.33,95115.0,70.7305,70.7467,70.7224,70.7467,95115.0
2021-08-09 11:10:00,87.32,87.34,87.31,87.33,101335.0,70.7386,70.7548,70.7305,70.7467,101335.0
2021-08-09 11:20:00,87.33,87.34,87.32,87.33,132455.0,70.7467,70.7548,70.7386,70.7467,132455.0
2021-08-09 11:30:00,87.33,87.34,87.32,87.33,116822.0,70.7467,70.7548,70.7386,70.7467,116822.0
2021-08-09 11:40:00,87.33,87.35,87.32,87.34,93817.0,70.7467,70.7629,70.7386,70.7548,93817.0
2021-08-09 11:50:00,87.34,87.36,87.34,87.36,125457.0,70.7548,70.771,70.7548,70.771,125457.0
2021-08-09 12:00:00,87.36,87.36,87.33,87.34,69333.0,70.771,70.771,70.7467,70.7548,69333.0
2021-08-09 12:10:00,87.34,87.34,87.29,87.3,236094.0,70.7548,70.7548,70.7143,70.7224,236094.0
2021-08-09 12:20:00,87.3,87.31,87.29,87.31,185146.0,70.7224,70.7305,70.7143,70.7305,185146.0
2021-08-09 12:30:00,87.31,87.31,87.28,87.29,66984.0,70.7305,70.7305,70.7062,70.7143,66984.0
2021-08-09 12:40:00,87.29,87.3,87.29,87.3,4144.0,70.7143,70.7224,70.7143,70.7224,4144.0
2021-08-09 12:50:00,87.3,87.3,87.28,87.29,27808.0,70.7224,70.7224,70.7062,70.7143,27808.0
2021-08-09 13:00:00,87.28,87.3,87.28,87.29,90883.0,70.7062,70.7224,70.7062,70.7143,90883.0
2021-08-09 13:10:00,87.3,87.3,87.27,87.27,28152.0,70.7224,70.7224,70.6981,70.6981,28152.0
2021-08-09 13:20:00,87.28,87.28,87.27,87.28,125865.0,70.7062,70.7062,70.6981,70.7062,125865.0
2021-08-09 13:30:00,87.28,87.28,87.27,87.28,27632.0,70.7062,70.7062,70.6981,70.7062,27632.0
2021-08-09 13:40:00,87.28,87.28,87.27,87.28,101528.0,70.7062,70.7062,70.6981,70.7062,101528.0
2021-08-09 13:50:00,87.28,87.29,87.27,87.28,196682.0,70.7062,70.7143,70.6981,70.7062,196682.0
2021-08-09 14:00:00,87.29,87.29,87.26,87.27,64614.0,70.7143,70.7143,70.69,70.6981,64614.0
2021-08-09 14:10:00,87.27,87.28,87.26,87.27,113190.0,70.6981,70.7062,70.69,70.6981,113190.0
2021-08-09 14:20:00,87.27,87.28,87.26,87.28,67286.0,70.6981,70.7062,70.69,70.7062,67286.0
2021-08-09 14:30:00,87.28,87.31,87.27,87.31,310671.0,70.7062,70.7305,70.6981,70.7305,310671.0
2021-08-09 14:40:00,87.31,87.31,87.27,87.27,210857.0,70.7305,70.7305,70.6981,70.6981,210857.0
2021-08-09 14:50:00,87.27,87.28,87.27,87.28,22477.0,70.6981,70.7062,70.6981,70.7062,22477.0
2021-08-09 15:00:00,87.28,87.28,87.27,87.27,23281.0,70.7062,70.7062,70.6981,70.6981,23281.0
2021-08-09 15:10:00,87.27,87.28,87.26,87.27,91440.0,70.6981,70.7062,70.69,70.6981,91440.0
2021-08-09 15:20:00,87.27,87.27,87.26,87.27,50199.0,70.6981,70.6981,70.69,70.6981,50199.0
2021-08-09 15:30:00,87.27,87.27,87.25,87.26,155989.0,70.6981,70.6981,70.6819,70.69,155989.0
2021-08-09 15:40:00,87.26,87.26,87.22,87.23,350569.0,70.69,70.69,70.6576,70.6657,350569.0
2021-08-09 15:50:00,87.23,87.23,87.17,87.18,1647125.0,70.6657,70.6657,70.6171,70.6252,1647125.0
2021-08-10 09:30:00,87.19,87.19,87.16,87.17,1068774.0,70.6333,70.6333,70.609,70.6171,1068774.0
2021-08-10 09:40:00,87.17,87.19,87.16,87.17,677597.0,70.6171,70.6333,70.609,70.6171,677597.0
2021-08-10 09:50:00,87.17,87.19,87.16,87.18,660611.0,70.6171,70.6333,70.609,70.6252,660611.0
2021-08-10 10:00:00,87.19,87.19,87.16,87.17,192064.0,70.6333,70.6333,70.609,70.6171,192064.0
2021-08-10 10:10:00,87.17,87.19,87.16,87.18,677369.0,70.6171,70.6333,70.609,70.6252,677369.0
2021-08-10 10:20:00,87.18,87.19,87.18,87.19,58432.0,70.6252,70.6333,70.6252,70.6333,58432.0
2021-08-10 10:30:00,87.19,87.19,87.15,87.18,299310.0,70.6333,70.6333,70.6009,70.6252,299310.0
2021-08-10 10:40:00,87.17,87.18,87.14,87.14,285355.0,70.6171,70.6252,70.5928,70.5928,285355.0
2021-08-10 10:50:00,87.15,87.15,87.12,87.14,276678.0,70.6009,70.6009,70.5766,70.5928,276678.0
2021-08-10 11:00:00,87.14,87.15,87.13,87.14,153612.0,70.5928,70.6009,70.5847,70.5928,153612.0
2021-08-10 11:10:00,87.14,87.14,87.13,87.14,169367.0,70.5928,70.5928,70.5847,70.5928,169367.0
2021-08-10 11:20:00,87.13,87.18,87.13,87.17,456340.0,70.5847,70.6252,70.5847,70.6171,456340.0
2021-08-10 11:30:00,87.17,87.17,87.16,87.16,90655.0,70.6171,70.6171,70.609,70.609,90655.0
2021-08-10 11:40:00,87.17,87.18,87.16,87.17,173205.0,70.6171,70.6252,70.609,70.6171,173205.0
2021-08-10 11:50:00,87.17,87.19,87.17,87.19,226104.0,70.6171,70.6333,70.6171,70.6333,226104.0
2021-08-10 12:00:00,87.18,87.2,87.17,87.17,521108.0,70.6252,70.6414,70.6171,70.6171,521108.0
2021-08-10 12:10:00,87.17,87.18,87.17,87.17,84008.0,70.6171,70.6252,70.6171,70.6171,84008.0
2021-08-10 12:20:00,87.17,87.19,87.17,87.18,236274.0,70.6171,70.6333,70.6171,70.6252,236274.0
2021-08-10 12:30:00,87.18,87.18,87.16,87.17,147433.0,70.6252,70.6252,70.609,70.6171,147433.0
2021-08-10 12:40:00,87.16,87.17,87.15,87.16,142776.0,70.609,70.6171,70.6009,70.609,142776.0
2021-08-10 12:50:00,87.16,87.16,87.14,87.15,97475.0,70.609,70.609,70.5928,70.6009,97475.0
2021-08-10 13:00:00,87.15,87.15,87.14,87.14,125173.0,70.6009,70.6009,70.5928,70.5928,125173.0
2021-08-10 13:10:00,87.14,87.15,87.12,87.13,177373.0,70.5928,70.6009,70.5766,70.5847,177373.0
2021-08-10 13:20:00,87.13,87.13,87.1,87.1,245117.0,70.5847,70.5847,70.5604,70.5604,245117.0
2021-08-10 13:30:00,87.1,87.11,87.09,87.1,194664.0,70.5604,70.5685,70.5523,70.5604,194664.0
2021-08-10 13:40:00,87.1,87.11,87.09,87.09,135046.0,70.5604,70.5685,70.5523,70.5523,135046.0
2021-08-10 13:50:00,87.09,87.1,87.05,87.06,3433541.0,70.5523,70.5604,70.5198,70.528,3433541.0
2021-08-10 14:00:00,87.07,87.09,87.06,87.06,262858.0,70.5361,70.5523,70.528,70.528,262858.0
2021-08-10 14:10:00,87.06,87.07,87.01,87.03,558075.0,70.528,70.5361,70.4874,70.5036,558075.0
2021-08-10 14:20:00,87.03,87.05,87.02,87.04,549339.0,70.5036,70.5198,70.4955,70.5117,549339.0
2021-08-10 14:30:00,87.04,87.04,87.02,87.03,591126.0,70.5117,70.5117,70.4955,70.5036,591126.0
2021-08-10 14:40:00,87.03,87.03,87.02,87.03,360675.0,70.5036,70.5036,70.4955,70.5036,360675.0
2021-08-10 14:50:00,87.03,87.05,87.02,87.05,1061869.0,70.5036,70.5198,70.4955,70.5198,1061869.0
2021-08-10 15:00:00,87.05,87.07,87.04,87.06,635176.0,70.5198,70.5361,70.5117,70.528,635176.0
2021-08-10 15:10:00,87.06,87.07,87.04,87.04,801964.0,70.528,70.5361,70.5117,70.5117,801964.0
2021-08-10 15:20:00,87.04,87.05,86.99,86.99,973115.0,70.5117,70.5198,70.4712,70.4712,973115.0
2021-08-10 15:30:00,86.99,87.0,86.98,87.0,1505847.0,70.4712,70.4793,70.4631,70.4793,1505847.0
2021-08-10 15:40:00,87.0,87.01,86.97,86.98,1374111.0,70.4793,70.4874,70.455,70.4631,1374111.0
2021-08-10 15:50:00,86.98,87.0,86.97,86.99,2816195.0,70.4631,70.4793,70.455,70.4712,2816195.0
2021-08-11 09:30:00,87.04,87.11,87.03,87.09,1719306.0,70.5117,70.5685,70.5036,70.5523,1719306.0
2021-08-11 09:40:00,87.09,87.16,87.08,87.12,1286179.0,70.5523,70.609,70.5442,70.5766,1286179.0
2021-08-11 09:50:00,87.11,87.15,87.11,87.14,848923.0,70.5685,70.6009,70.5685,70.5928,848923.0
2021-08-11 10:00:00,87.14,87.15,87.11,87.12,434321.0,70.5928,70.6009,70.5685,70.5766,434321.0
2021-08-11 10:10:00,87.12,87.14,87.11,87.13,246890.0,70.5766,70.5928,70.5685,70.5847,246890.0
2021-08-11 10:20:00,87.13,87.14,87.12,87.13,244636.0,70.5847,70.5928,70.5766,70.5847,244636.0
2021-08-11 10:30:00,87.13,87.14,87.11,87.12,177950.0,70.5847,70.5928,70.5685,70.5766,177950.0
2021-08-11 10:40:00,87.12,87.13,87.11,87.12,269089.0,70.5766,70.5847,70.5685,70.5766,269089.0
2021-08-11 10:50:00,87.12,87.12,87.08,87.08,199979.0,70.5766,70.5766,70.5442,70.5442,199979.0
2021-08-11 11:00:00,87.09,87.09,87.04,87.05,393590.0,70.5523,70.5523,70.5117,70.5198,393590.0
2021-08-11 11:10:00,87.05,87.07,87.01,87.06,584531.0,70.5198,70.5361,70.4874,70.528,584531.0
2021-08-11 11:20:00,87.06,87.08,87.05,87.05,419666.0,70.528,70.5442,70.5198,70.5198,419666.0
2021-08-11 11:30:00,87.05,87.06,87.04,87.05,265453.0,70.5198,70.528,70.5117,70.5198,265453.0
2021-08-11 11:40:00,87.05,87.05,87.03,87.03,202109.0,70.5198,70.5198,70.5036,70.5036,202109.0
2021-08-11 11:50:00,87.03,87.03,87.01,87.02,314078.0,70.5036,70.5036,70.4874,70.4955,314078.0
2021-08-11 12:00:00,87.02,87.03,87.01,87.01,165743.0,70.4955,70.5036,70.4874,70.4874,165743.0
2021-08-11 12:10:00,87.01,87.06,87.01,87.06,215608.0,70.4874,70.528,70.4874,70.528,215608.0
2021-08-11 12:20:00,87.06,87.08,87.05,87.07,142143.0,70.528,70.5442,70.5198,70.5361,142143.0
2021-08-11 12:30:00,87.08,87.08,87.06,87.08,280003.0,70.5442,70.5442,70.528,70.5442,280003.0
2021-08-11 12:40:00,87.08,87.09,87.07,87.09,140947.0,70.5442,70.5523,70.5361,70.5523,140947.0
2021-08-11 12:50:00,87.08,87.11,87.08,87.11,128792.0,70.5442,70.5685,70.5442,70.5685,128792.0
2021-08-11 13:00:00,87.11,87.13,87.1,87.12,388365.0,70.5685,70.5847,70.5604,70.5766,388365.0
2021-08-11 13:10:00,87.12,87.14,87.12,87.12,447785.0,70.5766,70.5928,70.5766,70.5766,447785.0
2021-08-11 13:20:00,87.12,87.13,87.12,87.13,61097.0,70.5766,70.5847,70.5766,70.5847,61097.0
2021-08-11 13:30:00,87.13,87.13,87.12,87.12,65729.0,70.5847,70.5847,70.5766,70.5766,65729.0
2021-08-11 13:40:00,87.12,87.13,87.11,87.12,177527.0,70.5766,70.5847,70.5685,70.5766,177527.0
2021-08-11 13:50:00,87.12,87.13,87.11,87.11,196046.0,70.5766,70.5847,70.5685,70.5685,196046.0
2021-08-11 14:00:00,87.11,87.12,87.11,87.11,78667.0,70.5685,70.5766,70.5685,70.5685,78667.0
2021-08-11 14:10:00,87.11,87.12,87.1,87.1,202234.0,70.5685,70.5766,70.5604,70.5604,202234.0
2021-08-11 14:20:00,87.1,87.11,87.09,87.11,122080.0,70.5604,70.5685,70.5523,70.5685,122080.0
2021-08-11 14:30:00,87.11,87.12,87.1,87.1,71829.0,70.5685,70.5766,70.5604,70.5604,71829.0
2021-08-11 14:40:00,87.11,87.12,87.1,87.11,110001.0,70.5685,70.5766,70.5604,70.5685,110001.0
2021-08-11 14:50:00,87.11,87.12,87.08,87.09,111061.0,70.5685,70.5766,70.5442,70.5523,111061.0
2021-08-11 15:00:00,87.09,87.11,87.08,87.11,137544.0,70.5523,70.5685,70.5442,70.5685,137544.0
2021-08-11 15:10:00,87.11,87.13,87.1,87.13,265473.0,70.5685,70.5847,70.5604,70.5847,265473.0
2021-08-11 15:20:00,87.13,87.14,87.12,87.13,137211.0,70.5847,70.5928,70.5766,70.5847,137211.0
2021-08-11 15:30:00,87.14,87.14,87.13,87.13,274824.0,70.5928,70.5928,70.5847,70.5847,274824.0
2021-08-11 15:40:00,87.14,87.14,87.12,87.12,643999.0,70.5928,70.5928,70.5766,70.5766,643999.0
2021-08-11 15:50:00,87.12,87.13,87.1,87.12,1095932.0,70.5766,70.5847,70.5604,70.5766,1095932.0
2021-08-12 09:30:00,87.12,87.15,87.12,87.13,519727.0,70.5766,70.6009,70.5766,70.5847,519727.0
2021-08-12 09:40:00,87.13,87.13,87.12,87.12,70848.0,70.5847,70.5847,70.5766,70.5766,70848.0
2021-08-12 09:50:00,87.12,87.13,87.11,87.12,234685.0,70.5766,70.5847,70.5685,70.5766,234685.0
2021-08-12 10:00:00,87.12,87.12,87.09,87.11,291208.0,70.5766,70.5766,70.5523,70.5685,291208.0
2021-08-12 10:10:00,87.1,87.14,87.1,87.13,64344.0,70.5604,70.5928,70.5604,70.5847,64344.0
2021-08-12 10:20:00,87.13,87.16,87.13,87.16,323097.0,70.5847,70.609,70.5847,70.609,323097.0
2021-08-12 10:30:00,87.16,87.16,87.14,87.14,211181.0,70.609,70.609,70.5928,70.5928,211181.0
2021-08-12 10:40:00,87.15,87.18,87.14,87.17,448970.0,70.6009,70.6252,70.5928,70.6171,448970.0
2021-08-12 10:50:00,87.17,87.18,87.16,87.17,413500.0,70.6171,70.6252,70.609,70.6171,413500.0
2021-08-12 11:00:00,87.17,87.17,87.15,87.16,112369.0,70.6171,70.6171,70.6009,70.609,112369.0
2021-08-12 11:10:00,87.16,87.18,87.15,87.17,208776.0,70.609,70.6252,70.6009,70.6171,208776.0
2021-08-12 11:20:00,87.17,87.19,87.16,87.19,170127.0,70.6171,70.6333,70.609,70.6333,170127.0
2021-08-12 11:30:00,87.19,87.24,87.18,87.23,713341.0,70.6333,70.6738,70.6252,70.6657,713341.0
2021-08-12 11:40:00,87.23,87.25,87.23,87.23,487730.0,70.6657,70.6819,70.6657,70.6657,487730.0
2021-08-12 11:50:00,87.23,87.24,87.21,87.22,170883.0,70.6657,70.6738,70.6495,70.6576,170883.0
2021-08-12 12:00:00,87.22,87.24,87.22,87.23,149225.0,70.6576,70.6738,70.6576,70.6657,149225.0
2021-08-12 12:10:00,87.23,87.26,87.23,87.25,300809.0,70.6657,70.69,70.6657,70.6819,300809.0
2021-08-12 12:20:00,87.25,87.26,87.24,87.25,159506.0,70.6819,70.69,70.6738,70.6819,159506.0
2021-08-12 12:30:00,87.25,87.26,87.24,87.26,50669.0,70.6819,70.69,70.6738,70.69,50669.0
2021-08-12 12:40:00,87.26,87.27,87.24,87.26,117254.0,70.69,70.6981,70.6738,70.69,117254.0
2021-08-12 12:50:00,87.26,87.26,87.24,87.25,60252.0,70.69,70.69,70.6738,70.6819,60252.0
2021-08-12 13:00:00,87.24,87.25,87.21,87.23,414450.0,70.6738,70.6819,70.6495,70.6657,414450.0
2021-08-12 13:10:00,87.23,87.24,87.22,87.23,32170.0,70.6657,70.6738,70.6576,70.6657,32170.0
2021-08-12 13:20:00,87.23,87.24,87.21,87.23,264321.0,70.6657,70.6738,70.6495,70.6657,264321.0
2021-08-12 13:30:00,87.23,87.23,87.22,87.22,228138.0,70.6657,70.6657,70.6576,70.6576,228138.0
2021-08-12 13:40:00,87.23,87.24,87.22,87.23,40806.0,70.6657,70.6738,70.6576,70.6657,40806.0
2021-08-12 13:50:00,87.23,87.24,87.23,87.24,33291.0,70.6657,70.6738,70.6657,70.6738,33291.0
2021-08-12 14:00:00,87.23,87.24,87.22,87.23,179048.0,70.6657,70.6738,70.6576,70.6657,179048.0
2021-08-12 14:10:00,87.23,87.25,87.23,87.24,222978.0,70.6657,70.6819,70.6657,70.6738,222978.0
2021-08-12 14:20:00,87.25,87.25,87.23,87.24,88882.0,70.6819,70.6819,70.6657,70.6738,88882.0
2021-08-12 14:30:00,87.24,87.25,87.23,87.25,34093.0,70.6738,70.6819,70.6657,70.6819,34093.0
2021-08-12 14:40:00,87.25,87.28,87.24,87.26,344532.0,70.6819,70.7062,70.6738,70.69,344532.0
2021-08-12 14:50:00,87.27,87.27,87.24,87.25,234274.0,70.6981,70.6981,70.6738,70.6819,234274.0
2021-08-12 15:00:00,87.25,87.27,87.24,87.26,64924.0,70.6819,70.6981,70.6738,70.69,64924.0
2021-08-12 15:10:00,87.25,87.26,87.24,87.25,203966.0,70.6819,70.69,70.6738,70.6819,203966.0
2021-08-12 15:20:00,87.25,87.28,87.24,87.28,500408.0,70.6819,70.7062,70.6738,70.7062,500408.0
2021-08-12 15:30:00,87.28,87.29,87.26,87.26,346022.0,70.7062,70.7143,70.69,70.69,346022.0
2021-08-12 15:40:00,87.27,87.27,87.25,87.26,256847.0,70.6981,70.6981,70.6819,70.69,256847.0
2021-08-12 15:50:00,87.26,87.29,87.24,87.29,1425011.0,70.69,70.7143,70.6738,70.7143,1425011.0
2021-08-13 09:30:00,87.3,87.33,87.3,87.33,599012.0,70.7224,70.7467,70.7224,70.7467,599012.0
2021-08-13 09:40:00,87.33,87.37,87.32,87.37,202261.0,70.7467,70.7791,70.7386,70.7791,202261.0
2021-08-13 09:50:00,87.37,87.38,87.34,87.36,569512.0,70.7791,70.7872,70.7548,70.771,569512.0
2021-08-13 10:00:00,87.35,87.37,87.33,87.37,431958.0,70.7629,70.7791,70.7467,70.7791,431958.0
2021-08-13 10:10:00,87.37,87.39,87.36,87.38,276018.0,70.7791,70.7953,70.771,70.7872,276018.0
2021-08-13 10:20:00,87.38,87.39,87.36,87.37,152106.0,70.7872,70.7953,70.771,70.7791,152106.0
2021-08-13 10:30:00,87.37,87.38,87.35,87.35,62162.0,70.7791,70.7872,70.7629,70.7629,62162.0
2021-08-13 10:40:00,87.35,87.36,87.35,87.36,65721.0,70.7629,70.771,70.7629,70.771,65721.0
2021-08-13 10:50:00,87.36,87.36,87.34,87.35,130767.0,70.771,70.771,70.7548,70.7629,130767.0
2021-08-13 11:00:00,87.35,87.37,87.34,87.35,259608.0,70.7629,70.7791,70.7548,70.7629,259608.0
2021-08-13 11:10:00,87.35,87.36,87.35,87.35,24049.0,70.7629,70.771,70.7629,70.7629,24049.0
2021-08-13 11:20:00,87.35,87.36,87.35,87.35,27690.0,70.7629,70.771,70.7629,70.7629,27690.0
2021-08-13 11:30:00,87.36,87.36,87.35,87.35,43852.0,70.771,70.771,70.7629,70.7629,43852.0
2021-08-13 11:40:00,87.36,87.36,87.35,87.35,33582.0,70.771,70.771,70.7629,70.7629,33582.0
2021-08-13 11:50:00,87.36,87.36,87.35,87.36,143877.0,70.771,70.771,70.7629,70.771,143877.0
2021-08-13 12:00:00,87.36,87.37,87.35,87.36,41955.0,70.771,70.7791,70.7629,70.771,41955.0
2021-08-13 12:10:00,87.36,87.37,87.36,87.36,141852.0,70.771,70.7791,70.771,70.771,141852.0
2021-08-13 12:20:00,87.37,87.37,87.36,87.37,29897.0,70.7791,70.7791,70.771,70.7791,29897.0
2021-08-13 12:30:00,87.37,87.37,87.36,87.37,14345.0,70.7791,70.7791,70.771,70.7791,14345.0
2021-08-13 12:40:00,87.37,87.38,87.36,87.37,195291.0,70.7791,70.7872,70.771,70.7791,195291.0
2021-08-13 12:50:00,87.37,87.37,87.36,87.37,20036.0,70.7791,70.7791,70.771,70.7791,20036.0
2021-08-13 13:00:00,87.37,87.37,87.36,87.37,27883.0,70.7791,70.7791,70.771,70.7791,27883.0
2021-08-13 13:10:00,87.37,87.38,87.36,87.38,96398.0,70.7791,70.7872,70.771,70.7872,96398.0
2021-08-13 13:20:00,87.38,87.38,87.37,87.38,30948.0,70.7872,70.7872,70.7791,70.7872,30948.0
2021-08-13 13:30:00,87.38,87.38,87.37,87.38,38231.0,70.7872,70.7872,70.7791,70.7872,38231.0
2021-08-13 13:40:00,87.38,87.4,87.37,87.4,64382.0,70.7872,70.8034,70.7791,70.8034,64382.0
2021-08-13 13:50:00,87.4,87.43,87.39,87.42,438347.0,70.8034,70.8277,70.7953,70.8196,438347.0
2021-08-13 14:00:00,87.42,87.45,87.42,87.44,301614.0,70.8196,70.8439,70.8196,70.8358,301614.0
2021-08-13 14:10:00,87.45,87.45,87.42,87.43,374879.0,70.8439,70.8439,70.8196,70.8277,374879.0
2021-08-13 14:20:00,87.43,87.44,87.41,87.42,155260.0,70.8277,70.8358,70.8115,70.8196,155260.0
2021-08-13 14:30:00,87.42,87.42,87.39,87.4,167160.0,70.8196,70.8196,70.7953,70.8034,167160.0
2021-08-13 14:40:00,87.4,87.41,87.37,87.41,187735.0,70.8034,70.8115,70.7791,70.8115,187735.0
2021-08-13 14:50:00,87.41,87.41,87.39,87.4,64366.0,70.8115,70.8115,70.7953,70.8034,64366.0
2021-08-13 15:00:00,87.4,87.42,87.39,87.41,332297.0,70.8034,70.8196,70.7953,70.8115,332297.0
2021-08-13 15:10:00,87.41,87.42,87.4,87.42,424662.0,70.8115,70.8196,70.8034,70.8196,424662.0
2021-08-13 15:20:00,87.42,87.43,87.41,87.42,188828.0,70.8196,70.8277,70.8115,70.8196,188828.0
2021-08-13 15:30:00,87.41,87.45,87.4,87.45,260990.0,70.8115,70.8439,70.8034,70.8439,260990.0
2021-08-13 15:40:00,87.45,87.46,87.44,87.45,514381.0,70.8439,70.852,70.8358,70.8439,514381.0
2021-08-13 15:50:00,87.45,87.46,87.43,87.45,1251115.0,70.8439,70.852,70.8277,70.8439,1251115.0
2021-08-16 09:30:00,87.43,87.46,87.39,87.42,324820.0,70.8277,70.852,70.7953,70.8196,324820.0
2021-08-16 09:40:00,87.42,87.44,87.39,87.41,649597.0,70.8196,70.8358,70.7953,70.8115,649597.0
2021-08-16 09:50:00,87.4,87.41,87.38,87.39,561680.0,70.8034,70.8115,70.7872,70.7953,561680.0
2021-08-16 10:00:00,87.39,87.41,87.35,87.41,690669.0,70.7953,70.8115,70.7629,70.8115,690669.0
2021-08-16 10:10:00,87.41,87.43,87.38,87.39,135464.0,70.8115,70.8277,70.7872,70.7953,135464.0
2021-08-16 10:20:00,87.38,87.4,87.37,87.38,597705.0,70.7872,70.8034,70.7791,70.7872,597705.0
2021-08-16 10:30:00,87.37,87.39,87.37,87.38,288830.0,70.7791,70.7953,70.7791,70.7872,288830.0
2021-08-16 10:40:00,87.38,87.39,87.37,87.39,183295.0,70.7872,70.7953,70.7791,70.7953,183295.0
2021-08-16 10:50:00,87.39,87.4,87.37,87.39,105679.0,70.7953,70.8034,70.7791,70.7953,105679.0
2021-08-16 11:00:00,87.39,87.42,87.39,87.4,145011.0,70.7953,70.8196,70.7953,70.8034,145011.0
2021-08-16 11:10:00,87.4,87.44,87.39,87.42,130569.0,70.8034,70.8358,70.7953,70.8196,130569.0
2021-08-16 11:20:00,87.42,87.42,87.4,87.41,241042.0,70.8196,70.8196,70.8034,70.8115,241042.0
2021-08-16 11:30:00,87.41,87.41,87.4,87.41,20491.0,70.8115,70.8115,70.8034,70.8115,20491.0
2021-08-16 11:40:00,87.41,87.41,87.4,87.41,193740.0,70.8115,70.8115,70.8034,70.8115,193740.0
2021-08-16 11:50:00,87.41,87.41,87.4,87.41,34828.0,70.8115,70.8115,70.8034,70.8115,34828.0
2021-08-16 12:00:00,87.41,87.42,87.4,87.41,192277.0,70.8115,70.8196,70.8034,70.8115,192277.0
2021-08-16 12:10:00,87.41,87.42,87.4,87.42,26323.0,70.8115,70.8196,70.8034,70.8196,26323.0
2021-08-16 12:20:00,87.42,87.43,87.41,87.42,59154.0,70.8196,70.8277,70.8115,70.8196,59154.0
2021-08-16 12:30:00,87.42,87.43,87.41,87.41,169395.0,70.8196,70.8277,70.8115,70.8115,169395.0
2021-08-16 12:40:00,87.42,87.43,87.41,87.42,76630.0,70.8196,70.8277,70.8115,70.8196,76630.0
2021-08-16 12:50:00,87.42,87.44,87.42,87.44,21381.0,70.8196,70.8358,70.8196,70.8358,21381.0
2021-08-16 13:00:00,87.44,87.44,87.43,87.44,79987.0,70.8358,70.8358,70.8277,70.8358,79987.0
2021-08-16 13:10:00,87.44,87.44,87.43,87.44,351420.0,70.8358,70.8358,70.8277,70.8358,351420.0
2021-08-16 13:20:00,87.44,87.44,87.43,87.44,193977.0,70.8358,70.8358,70.8277,70.8358,193977.0
2021-08-16 13:30:00,87.44,87.44,87.42,87.44,465934.0,70.8358,70.8358,70.8196,70.8358,465934.0
2021-08-16 13:40:00,87.44,87.44,87.43,87.44,124491.0,70.8358,70.8358,70.8277,70.8358,124491.0
2021-08-16 13:50:00,87.43,87.44,87.43,87.44,185691.0,70.8277,70.8358,70.8277,70.8358,185691.0
2021-08-16 14:00:00,87.44,87.44,87.43,87.44,93143.0,70.8358,70.8358,70.8277,70.8358,93143.0
2021-08-16 14:10:00,87.44,87.46,87.43,87.45,230168.0,70.8358,70.852,70.8277,70.8439,230168.0
2021-08-16 14:20:00,87.45,87.45,87.42,87.43,172305.0,70.8439,70.8439,70.8196,70.8277,172305.0
2021-08-16 14:30:00,87.43,87.43,87.42,87.43,113788.0,70.8277,70.8277,70.8196,70.8277,113788.0
2021-08-16 14:40:00,87.43,87.45,87.42,87.45,236372.0,70.8277,70.8439,70.8196,70.8439,236372.0
2021-08-16 14:50:00,87.45,87.46,87.43,87.44,80732.0,70.8439,70.852,70.8277,70.8358,80732.0
2021-08-16 15:00:00,87.44,87.45,87.43,87.45,283756.0,70.8358,70.8439,70.8277,70.8439,283756.0
2021-08-16 15:10:00,87.45,87.46,87.44,87.45,89644.0,70.8439,70.852,70.8358,70.8439,89644.0
2021-08-16 15:20:00,87.45,87.49,87.45,87.48,330513.0,70.8439,70.8763,70.8439,70.8682,330513.0
2021-08-16 15:30:00,87.48,87.49,87.45,87.45,212809.0,70.8682,70.8763,70.8439,70.8439,212809.0
2021-08-16 15:40:00,87.45,87.47,87.45,87.46,358252.0,70.8439,70.8601,70.8439,70.852,358252.0
2021-08-16 15:50:00,87.47,87.48,87.46,87.48,1021750.0,70.8601,70.8682,70.852,70.8682,1021750.0
2021-08-17 09:30:00,87.39,87.39,87.29,87.34,610282.0,70.7953,70.7953,70.7143,70.7548,610282.0
2021-08-17 09:40:00,87.33,87.34,87.3,87.31,206101.0,70.7467,70.7548,70.7224,70.7305,206101.0
2021-08-17 09:50:00,87.31,87.32,87.28,87.29,432204.0,70.7305,70.7386,70.7062,70.7143,432204.0
2021-08-17 10:00:00,87.29,87.34,87.28,87.34,228886.0,70.7143,70.7548,70.7062,70.7548,228886.0
2021-08-17 10:10:00,87.33,87.36,87.33,87.34,432463.0,70.7467,70.771,70.7467,70.7548,432463.0
2021-08-17 10:20:00,87.34,87.36,87.33,87.36,467921.0,70.7548,70.771,70.7467,70.771,467921.0
2021-08-17 10:30:00,87.36,87.36,87.32,87.34,138505.0,70.771,70.771,70.7386,70.7548,138505.0
2021-08-17 10:40:00,87.34,87.37,87.33,87.36,280058.0,70.7548,70.7791,70.7467,70.771,280058.0
2021-08-17 10:50:00,87.36,87.4,87.34,87.39,1574836.0,70.771,70.8034,70.7548,70.7953,1574836.0
2021-08-17 11:00:00,87.39,87.39,87.35,87.37,73659.0,70.7953,70.7953,70.7629,70.7791,73659.0
2021-08-17 11:10:00,87.37,87.37,87.34,87.37,455513.0,70.7791,70.7791,70.7548,70.7791,455513.0
2021-08-17 11:20:00,87.37,87.37,87.34,87.36,164398.0,70.7791,70.7791,70.7548,70.771,164398.0
2021-08-17 11:30:00,87.36,87.37,87.34,87.35,361007.0,70.771,70.7791,70.7548,70.7629,361007.0
2021-08-17 11:40:00,87.35,87.35,87.3,87.31,850606.0,70.7629,70.7629,70.7224,70.7305,850606.0
2021-08-17 11:50:00,87.31,87.31,87.27,87.29,607033.0,70.7305,70.7305,70.6981,70.7143,607033.0
2021-08-17 12:00:00,87.29,87.31,87.26,87.3,406865.0,70.7143,70.7305,70.69,70.7224,406865.0
2021-08-17 12:10:00,87.3,87.33,87.28,87.33,142280.0,70.7224,70.7467,70.7062,70.7467,142280.0
2021-08-17 12:20:00,87.33,87.34,87.31,87.32,75725.0,70.7467,70.7548,70.7305,70.7386,75725.0
2021-08-17 12:30:00,87.32,87.33,87.29,87.3,588659.0,70.7386,70.7467,70.7143,70.7224,588659.0
2021-08-17 12:40:00,87.3,87.3,87.25,87.26,254637.0,70.7224,70.7224,70.6819,70.69,254637.0
2021-08-17 12:50:00,87.26,87.27,87.2,87.22,904433.0,70.69,70.6981,70.6414,70.6576,904433.0
2021-08-17 13:00:00,87.22,87.26,87.22,87.26,170800.0,70.6576,70.69,70.6576,70.69,170800.0
2021-08-17 13:10:00,87.26,87.28,87.24,87.25,337177.0,70.69,70.7062,70.6738,70.6819,337177.0
2021-08-17 13:20:00,87.26,87.32,87.25,87.32,117828.0,70.69,70.7386,70.6819,70.7386,117828.0
2021-08-17 13:30:00,87.32,87.32,87.25,87.26,505887.0,70.7386,70.7386,70.6819,70.69,505887.0
2021-08-17 13:40:00,87.26,87.26,87.23,87.24,436746.0,70.69,70.69,70.6657,70.6738,436746.0
2021-08-17 13:50:00,87.24,87.28,87.23,87.28,219358.0,70.6738,70.7062,70.6657,70.7062,219358.0
2021-08-17 14:00:00,87.28,87.3,87.27,87.3,187207.0,70.7062,70.7224,70.6981,70.7224,187207.0
2021-08-17 14:10:00,87.3,87.31,87.29,87.31,338254.0,70.7224,70.7305,70.7143,70.7305,338254.0
2021-08-17 14:20:00,87.31,87.33,87.29,87.3,190288.0,70.7305,70.7467,70.7143,70.7224,190288.0
2021-08-17 14:30:00,87.3,87.31,87.28,87.3,104217.0,70.7224,70.7305,70.7062,70.7224,104217.0
2021-08-17 14:40:00,87.29,87.32,87.29,87.31,205150.0,70.7143,70.7386,70.7143,70.7305,205150.0
2021-08-17 14:50:00,87.31,87.33,87.3,87.31,287083.0,70.7305,70.7467,70.7224,70.7305,287083.0
2021-08-17 15:00:00,87.31,87.35,87.31,87.34,304091.0,70.7305,70.7629,70.7305,70.7548,304091.0
2021-08-17 15:10:00,87.34,87.35,87.32,87.33,148659.0,70.7548,70.7629,70.7386,70.7467,148659.0
2021-08-17 15:20:00,87.33,87.34,87.31,87.31,210364.0,70.7467,70.7548,70.7305,70.7305,210364.0
2021-08-17 15:30:00,87.32,87.34,87.31,87.33,241662.0,70.7386,70.7548,70.7305,70.7467,241662.0
2021-08-17 15:40:00,87.34,87.34,87.31,87.32,1364276.0,70.7548,70.7548,70.7305,70.7386,1364276.0
2021-08-17 15:50:00,87.33,87.34,87.29,87.29,1871863.0,70.7467,70.7548,70.7143,70.7143,1871863.0
2021-08-18 09:30:00,87.3,87.36,87.3,87.33,733754.0,70.7224,70.771,70.7224,70.7467,733754.0
2021-08-18 09:40:00,87.33,87.34,87.31,87.32,127355.0,70.7467,70.7548,70.7305,70.7386,127355.0
2021-08-18 09:50:00,87.31,87.36,87.31,87.36,176288.0,70.7305,70.771,70.7305,70.771,176288.0
2021-08-18 10:00:00,87.36,87.36,87.34,87.34,98413.0,70.771,70.771,70.7548,70.7548,98413.0
2021-08-18 10:10:00,87.34,87.38,87.34,87.37,313272.0,70.7548,70.7872,70.7548,70.7791,313272.0
2021-08-18 10:20:00,87.36,87.37,87.33,87.35,281852.0,70.771,70.7791,70.7467,70.7629,281852.0
2021-08-18 10:30:00,87.34,87.39,87.33,87.33,272839.0,70.7548,70.7953,70.7467,70.7467,272839.0
2021-08-18 10:40:00,87.34,87.34,87.32,87.34,177162.0,70.7548,70.7548,70.7386,70.7548,177162.0
2021-08-18 10:50:00,87.34,87.35,87.32,87.33,184835.0,70.7548,70.7629,70.7386,70.7467,184835.0
2021-08-18 11:00:00,87.33,87.33,87.31,87.33,207384.0,70.7467,70.7467,70.7305,70.7467,207384.0
2021-08-18 11:10:00,87.33,87.33,87.29,87.31,185976.0,70.7467,70.7467,70.7143,70.7305,185976.0
2021-08-18 11:20:00,87.31,87.32,87.3,87.31,59793.0,70.7305,70.7386,70.7224,70.7305,59793.0
2021-08-18 11:30:00,87.31,87.32,87.29,87.3,72626.0,70.7305,70.7386,70.7143,70.7224,72626.0
2021-08-18 11:40:00,87.3,87.31,87.29,87.3,117396.0,70.7224,70.7305,70.7143,70.7224,117396.0
2021-08-18 11:50:00,87.29,87.31,87.29,87.3,26706.0,70.7143,70.7305,70.7143,70.7224,26706.0
2021-08-18 12:00:00,87.3,87.31,87.3,87.31,17696.0,70.7224,70.7305,70.7224,70.7305,17696.0
2021-08-18 12:10:00,87.3,87.31,87.28,87.29,42188.0,70.7224,70.7305,70.7062,70.7143,42188.0
2021-08-18 12:20:00,87.29,87.29,87.27,87.28,90339.0,70.7143,70.7143,70.6981,70.7062,90339.0
2021-08-18 12:30:00,87.28,87.29,87.27,87.29,38815.0,70.7062,70.7143,70.6981,70.7143,38815.0
2021-08-18 12:40:00,87.29,87.31,87.28,87.3,57072.0,70.7143,70.7305,70.7062,70.7224,57072.0
2021-08-18 12:50:00,87.31,87.32,87.3,87.31,57577.0,70.7305,70.7386,70.7224,70.7305,57577.0
2021-08-18 13:00:00,87.31,87.31,87.3,87.31,41818.0,70.7305,70.7305,70.7224,70.7305,41818.0
2021-08-18 13:10:00,87.31,87.31,87.3,87.3,19359.0,70.7305,70.7305,70.7224,70.7224,19359.0
2021-08-18 13:20:00,87.31,87.31,87.29,87.29,19313.0,70.7305,70.7305,70.7143,70.7143,19313.0
2021-08-18 13:30:00,87.3,87.3,87.29,87.3,32544.0,70.7224,70.7224,70.7143,70.7224,32544.0
2021-08-18 13:40:00,87.3,87.3,87.29,87.29,163993.0,70.7224,70.7224,70.7143,70.7143,163993.0
2021-08-18 13:50:00,87.3,87.31,87.29,87.29,355422.0,70.7224,70.7305,70.7143,70.7143,355422.0
2021-08-18 14:00:00,87.3,87.37,87.29,87.34,506496.0,70.7224,70.7791,70.7143,70.7548,506496.0
2021-08-18 14:10:00,87.34,87.36,87.24,87.28,340830.0,70.7548,70.771,70.6738,70.7062,340830.0
2021-08-18 14:20:00,87.28,87.32,87.26,87.32,288282.0,70.7062,70.7386,70.69,70.7386,288282.0
2021-08-18 14:30:00,87.32,87.35,87.31,87.31,224762.0,70.7386,70.7629,70.7305,70.7305,224762.0
2021-08-18 14:40:00,87.32,87.32,87.26,87.28,425304.0,70.7386,70.7386,70.69,70.7062,425304.0
2021-08-18 14:50:00,87.28,87.29,87.26,87.29,120303.0,70.7062,70.7143,70.69,70.7143,120303.0
2021-08-18 15:00:00,87.29,87.29,87.25,87.25,154061.0,70.7143,70.7143,70.6819,70.6819,154061.0
2021-08-18 15:10:00,87.25,87.27,87.25,87.26,146619.0,70.6819,70.6981,70.6819,70.69,146619.0
2021-08-18 15:20:00,87.27,87.27,87.22,87.22,220769.0,70.6981,70.6981,70.6576,70.6576,220769.0
2021-08-18 15:30:00,87.22,87.23,87.17,87.2,423606.0,70.6576,70.6657,70.6171,70.6414,423606.0
2021-08-18 15:40:00,87.2,87.21,87.14,87.15,646495.0,70.6414,70.6495,70.5928,70.6009,646495.0
2021-08-18 15:50:00,87.14,87.16,87.1,87.1,1601815.0,70.5928,70.609,70.5604,70.5604,1601815.0
2021-08-19 09:30:00,87.0,87.09,86.95,87.06,874751.0,70.4793,70.5523,70.4388,70.528,874751.0
2021-08-19 09:40:00,87.06,87.14,87.01,87.07,965269.0,70.528,70.5928,70.4874,70.5361,965269.0
2021-08-19 09:50:00,87.07,87.12,87.07,87.08,918310.0,70.5361,70.5766,70.5361,70.5442,918310.0
2021-08-19 10:00:00,87.08,87.14,87.07,87.11,841614.0,70.5442,70.5928,70.5361,70.5685,841614.0
2021-08-19 10:10:00,87.11,87.14,87.08,87.13,607032.0,70.5685,70.5928,70.5442,70.5847,607032.0
2021-08-19 10:20:00,87.13,87.13,87.08,87.1,251887.0,70.5847,70.5847,70.5442,70.5604,251887.0
2021-08-19 10:30:00,87.1,87.11,87.04,87.04,359695.0,70.5604,70.5685,70.5117,70.5117,359695.0
2021-08-19 10:40:00,87.04,87.06,87.02,87.04,253693.0,70.5117,70.528,70.4955,70.5117,253693.0
2021-08-19 10:50:00,87.04,87.13,87.03,87.13,697023.0,70.5117,70.5847,70.5036,70.5847,697023.0
2021-08-19 11:00:00,87.12,87.14,87.1,87.11,283498.0,70.5766,70.5928,70.5604,70.5685,283498.0
2021-08-19 11:10:00,87.1,87.12,87.09,87.12,407643.0,70.5604,70.5766,70.5523,70.5766,407643.0
2021-08-19 11:20:00,87.12,87.12,87.09,87.09,518528.0,70.5766,70.5766,70.5523,70.5523,518528.0
2021-08-19 11:30:00,87.1,87.14,87.09,87.14,465758.0,70.5604,70.5928,70.5523,70.5928,465758.0
2021-08-19 11:40:00,87.14,87.18,87.13,87.17,998776.0,70.5928,70.6252,70.5847,70.6171,998776.0
2021-08-19 11:50:00,87.17,87.2,87.17,87.17,343086.0,70.6171,70.6414,70.6171,70.6171,343086.0
2021-08-19 12:00:00,87.18,87.18,87.14,87.15,239176.0,70.6252,70.6252,70.5928,70.6009,239176.0
2021-08-19 12:10:00,87.15,87.17,87.14,87.16,846082.0,70.6009,70.6171,70.5928,70.609,846082.0
2021-08-19 12:20:00,87.17,87.17,87.16,87.17,124145.0,70.6171,70.6171,70.609,70.6171,124145.0
2021-08-19 12:30:00,87.17,87.2,87.16,87.19,479675.0,70.6171,70.6414,70.609,70.6333,479675.0
2021-08-19 12:40:00,87.19,87.2,87.18,87.19,129387.0,70.6333,70.6414,70.6252,70.6333,129387.0
2021-08-19 12:50:00,87.18,87.2,87.17,87.19,205799.0,70.6252,70.6414,70.6171,70.6333,205799.0
2021-08-19 13:00:00,87.2,87.2,87.12,87.13,237300.0,70.6414,70.6414,70.5766,70.5847,237300.0
2021-08-19 13:10:00,87.13,87.16,87.13,87.15,374136.0,70.5847,70.609,70.5847,70.6009,374136.0
2021-08-19 13:20:00,87.15,87.16,87.12,87.12,143566.0,70.6009,70.609,70.5766,70.5766,143566.0
2021-08-19 13:30:00,87.12,87.13,87.1,87.13,192174.0,70.5766,70.5847,70.5604,70.5847,192174.0
2021-08-19 13:40:00,87.12,87.16,87.12,87.15,146028.0,70.5766,70.609,70.5766,70.6009,146028.0
2021-08-19 13:50:00,87.14,87.15,87.14,87.14,85655.0,70.5928,70.6009,70.5928,70.5928,85655.0
2021-08-19 14:00:00,87.14,87.15,87.1,87.11,137139.0,70.5928,70.6009,70.5604,70.5685,137139.0
2021-08-19 14:10:00,87.11,87.13,87.1,87.12,108154.0,70.5685,70.5847,70.5604,70.5766,108154.0
2021-08-19 14:20:00,87.12,87.14,87.09,87.09,120248.0,70.5766,70.5928,70.5523,70.5523,120248.0
2021-08-19 14:30:00,87.09,87.13,87.06,87.13,345808.0,70.5523,70.5847,70.528,70.5847,345808.0
2021-08-19 14:40:00,87.13,87.15,87.11,87.14,231996.0,70.5847,70.6009,70.5685,70.5928,231996.0
2021-08-19 14:50:00,87.14,87.18,87.12,87.15,448526.0,70.5928,70.6252,70.5766,70.6009,448526.0
2021-08-19 15:00:00,87.15,87.2,87.15,87.18,853653.0,70.6009,70.6414,70.6009,70.6252,853653.0
2021-08-19 15:10:00,87.18,87.19,87.16,87.17,258177.0,70.6252,70.6333,70.609,70.6171,258177.0
2021-08-19 15:20:00,87.16,87.2,87.16,87.2,227177.0,70.609,70.6414,70.609,70.6414,227177.0
2021-08-19 15:30:00,87.2,87.2,87.16,87.16,290415.0,70.6414,70.6414,70.609,70.609,290415.0
2021-08-19 15:40:00,87.17,87.17,87.11,87.13,608396.0,70.6171,70.6171,70.5685,70.5847,608396.0
2021-08-19 15:50:00,87.13,87.14,87.08,87.09,1814732.0,70.5847,70.5928,70.5442,70.5523,1814732.0
2021-08-20 09:30:00,87.1,87.19,87.08,87.17,664641.0,70.5604,70.6333,70.5442,70.6171,664641.0
2021-08-20 09:40:00,87.17,87.21,87.15,87.19,358414.0,70.6171,70.6495,70.6009,70.6333,358414.0
2021-08-20 09:50:00,87.19,87.2,87.16,87.17,496006.0,70.6333,70.6414,70.609,70.6171,496006.0
2021-08-20 10:00:00,87.17,87.21,87.16,87.2,576977.0,70.6171,70.6495,70.609,70.6414,576977.0
2021-08-20 10:10:00,87.2,87.21,87.17,87.2,351995.0,70.6414,70.6495,70.6171,70.6414,351995.0
2021-08-20 10:20:00,87.21,87.24,87.2,87.22,297509.0,70.6495,70.6738,70.6414,70.6576,297509.0
2021-08-20 10:30:00,87.21,87.24,87.21,87.23,178672.0,70.6495,70.6738,70.6495,70.6657,178672.0
2021-08-20 10:40:00,87.22,87.23,87.2,87.22,189689.0,70.6576,70.6657,70.6414,70.6576,189689.0
2021-08-20 10:50:00,87.21,87.23,87.19,87.23,145376.0,70.6495,70.6657,70.6333,70.6657,145376.0
2021-08-20 11:00:00,87.23,87.25,87.22,87.25,194635.0,70.6657,70.6819,70.6576,70.6819,194635.0
2021-08-20 11:10:00,87.24,87.26,87.24,87.25,165588.0,70.6738,70.69,70.6738,70.6819,165588.0
2021-08-20 11:20:00,87.25,87.26,87.24,87.25,297932.0,70.6819,70.69,70.6738,70.6819,297932.0
2021-08-20 11:30:00,87.26,87.29,87.25,87.25,126874.0,70.69,70.7143,70.6819,70.6819,126874.0
2021-08-20 11:40:00,87.26,87.27,87.24,87.26,113626.0,70.69,70.6981,70.6738,70.69,113626.0
2021-08-20 11:50:00,87.26,87.26,87.22,87.26,305059.0,70.69,70.69,70.6576,70.69,305059.0
2021-08-20 12:00:00,87.26,87.3,87.25,87.27,199082.0,70.69,70.7224,70.6819,70.6981,199082.0
2021-08-20 12:10:00,87.27,87.28,87.26,87.28,349511.0,70.6981,70.7062,70.69,70.7062,349511.0
2021-08-20 12:20:00,87.28,87.31,87.27,87.31,113001.0,70.7062,70.7305,70.6981,70.7305,113001.0
2021-08-20 12:30:00,87.31,87.32,87.3,87.31,67471.0,70.7305,70.7386,70.7224,70.7305,67471.0
2021-08-20 12:40:00,87.31,87.32,87.3,87.31,58768.0,70.7305,70.7386,70.7224,70.7305,58768.0
2021-08-20 12:50:00,87.32,87.33,87.3,87.31,125518.0,70.7386,70.7467,70.7224,70.7305,125518.0
2021-08-20 13:00:00,87.31,87.32,87.29,87.3,236591.0,70.7305,70.7386,70.7143,70.7224,236591.0
2021-08-20 13:10:00,87.3,87.3,87.29,87.3,95217.0,70.7224,70.7224,70.7143,70.7224,95217.0
2021-08-20 13:20:00,87.3,87.3,87.27,87.28,259880.0,70.7224,70.7224,70.6981,70.7062,259880.0
2021-08-20 13:30:00,87.28,87.28,87.25,87.26,175699.0,70.7062,70.7062,70.6819,70.69,175699.0
2021-08-20 13:40:00,87.26,87.26,87.24,87.25,148213.0,70.69,70.69,70.6738,70.6819,148213.0
2021-08-20 13:50:00,87.25,87.26,87.24,87.26,375845.0,70.6819,70.69,70.6738,70.69,375845.0
2021-08-20 14:00:00,87.26,87.27,87.25,87.27,61369.0,70.69,70.6981,70.6819,70.6981,61369.0
2021-08-20 14:10:00,87.27,87.31,87.26,87.3,691491.0,70.6981,70.7305,70.69,70.7224,691491.0
2021-08-20 14:20:00,87.3,87.3,87.27,87.28,228922.0,70.7224,70.7224,70.6981,70.7062,228922.0
2021-08-20 14:30:00,87.28,87.29,87.27,87.29,127239.0,70.7062,70.7143,70.6981,70.7143,127239.0
2021-08-20 14:40:00,87.29,87.3,87.28,87.29,123112.0,70.7143,70.7224,70.7062,70.7143,123112.0
2021-08-20 14:50:00,87.29,87.3,87.28,87.29,56812.0,70.7143,70.7224,70.7062,70.7143,56812.0
2021-08-20 15:00:00,87.29,87.31,87.28,87.3,173298.0,70.7143,70.7305,70.7062,70.7224,173298.0
2021-08-20 15:10:00,87.3,87.32,87.29,87.31,307866.0,70.7224,70.7386,70.7143,70.7305,307866.0
2021-08-20 15:20:00,87.31,87.31,87.25,87.28,596127.0,70.7305,70.7305,70.6819,70.7062,596127.0
2021-08-20 15:30:00,87.28,87.28,87.26,87.28,96777.0,70.7062,70.7062,70.69,70.7062,96777.0
2021-08-20 15:40:00,87.28,87.3,87.27,87.29,691033.0,70.7062,70.7224,70.6981,70.7143,691033.0
2021-08-20 15:50:00,87.3,87.3,87.26,87.27,1213133.0,70.7224,70.7224,70.69,70.6981,1213133.0
2021-08-23 09:30:00,87.41,87.47,87.41,87.47,463786.0,70.8115,70.8601,70.8115,70.8601,463786.0
2021-08-23 09:40:00,87.47,87.48,87.44,87.46,350951.0,70.8601,70.8682,70.8358,70.852,350951.0
2021-08-23 09:50:00,87.46,87.47,87.46,87.47,176074.0,70.852,70.8601,70.852,70.8601,176074.0
2021-08-23 10:00:00,87.46,87.51,87.46,87.5,743073.0,70.852,70.8925,70.852,70.8844,743073.0
2021-08-23 10:10:00,87.51,87.51,87.47,87.48,519711.0,70.8925,70.8925,70.8601,70.8682,519711.0
2021-08-23 10:20:00,87.48,87.49,87.46,87.47,255088.0,70.8682,70.8763,70.852,70.8601,255088.0
2021-08-23 10:30:00,87.48,87.49,87.47,87.49,343343.0,70.8682,70.8763,70.8601,70.8763,343343.0
2021-08-23 10:40:00,87.49,87.5,87.48,87.5,222057.0,70.8763,70.8844,70.8682,70.8844,222057.0
2021-08-23 10:50:00,87.5,87.51,87.49,87.51,133004.0,70.8844,70.8925,70.8763,70.8925,133004.0
2021-08-23 11:00:00,87.51,87.51,87.49,87.5,210081.0,70.8925,70.8925,70.8763,70.8844,210081.0
2021-08-23 11:10:00,87.5,87.5,87.48,87.48,701838.0,70.8844,70.8844,70.8682,70.8682,701838.0
2021-08-23 11:20:00,87.48,87.49,87.45,87.45,350091.0,70.8682,70.8763,70.8439,70.8439,350091.0
2021-08-23 11:30:00,87.45,87.5,87.45,87.5,1127466.0,70.8439,70.8844,70.8439,70.8844,1127466.0
2021-08-23 11:40:00,87.5,87.5,87.49,87.5,434694.0,70.8844,70.8844,70.8763,70.8844,434694.0
2021-08-23 11:50:00,87.5,87.53,87.49,87.51,586035.0,70.8844,70.9087,70.8763,70.8925,586035.0
2021-08-23 12:00:00,87.51,87.52,87.5,87.51,247622.0,70.8925,70.9006,70.8844,70.8925,247622.0
2021-08-23 12:10:00,87.52,87.52,87.49,87.5,217368.0,70.9006,70.9006,70.8763,70.8844,217368.0
2021-08-23 12:20:00,87.5,87.51,87.48,87.48,343508.0,70.8844,70.8925,70.8682,70.8682,343508.0
2021-08-23 12:30:00,87.48,87.5,87.48,87.5,417222.0,70.8682,70.8844,70.8682,70.8844,417222.0
2021-08-23 12:40:00,87.49,87.5,87.49,87.49,368435.0,70.8763,70.8844,70.8763,70.8763,368435.0
2021-08-23 12:50:00,87.49,87.53,87.49,87.53,195905.0,70.8763,70.9087,70.8763,70.9087,195905.0
2021-08-23 13:00:00,87.53,87.54,87.52,87.54,147235.0,70.9087,70.9168,70.9006,70.9168,147235.0
2021-08-23 13:10:00,87.54,87.54,87.52,87.53,176174.0,70.9168,70.9168,70.9006,70.9087,176174.0
2021-08-23 13:20:00,87.53,87.53,87.51,87.52,336034.0,70.9087,70.9087,70.8925,70.9006,336034.0
2021-08-23 13:30:00,87.52,87.52,87.5,87.51,179503.0,70.9006,70.9006,70.8844,70.8925,179503.0
2021-08-23 13:40:00,87.51,87.53,87.5,87.52,257330.0,70.8925,70.9087,70.8844,70.9006,257330.0
2021-08-23 13:50:00,87.53,87.54,87.51,87.52,314410.0,70.9087,70.9168,70.8925,70.9006,314410.0
2021-08-23 14:00:00,87.52,87.55,87.5,87.55,797851.0,70.9006,70.9249,70.8844,70.9249,797851.0
2021-08-23 14:10:00,87.55,87.56,87.52,87.53,527765.0,70.9249,70.933,70.9006,70.9087,527765.0
2021-08-23 14:20:00,87.54,87.55,87.53,87.55,173274.0,70.9168,70.9249,70.9087,70.9249,173274.0
2021-08-23 14:30:00,87.55,87.57,87.54,87.57,192117.0,70.9249,70.9411,70.9168,70.9411,192117.0
2021-08-23 14:40:00,87.57,87.58,87.56,87.58,206147.0,70.9411,70.9492,70.933,70.9492,206147.0
2021-08-23 14:50:00,87.58,87.59,87.57,87.59,182829.0,70.9492,70.9573,70.9411,70.9573,182829.0
2021-08-23 15:00:00,87.59,87.59,87.58,87.59,263526.0,70.9573,70.9573,70.9492,70.9573,263526.0
2021-08-23 15:10:00,87.58,87.59,87.57,87.58,311502.0,70.9492,70.9573,70.9411,70.9492,311502.0
2021-08-23 15:20:00,87.57,87.58,87.55,87.56,218047.0,70.9411,70.9492,70.9249,70.933,218047.0
2021-08-23 15:30:00,87.56,87.56,87.55,87.56,212271.0,70.933,70.933,70.9249,70.933,212271.0
2021-08-23 15:40:00,87.56,87.56,87.52,87.55,690982.0,70.933,70.933,70.9006,70.9249,690982.0
2021-08-23 15:50:00,87.55,87.57,87.52,87.55,2247268.0,70.9249,70.9411,70.9006,70.9249,2247268.0
2021-08-24 09:30:00,87.58,87.6,87.55,87.59,520396.0,70.9492,70.9654,70.9249,70.9573,520396.0
2021-08-24 09:40:00,87.59,87.6,87.58,87.59,159609.0,70.9573,70.9654,70.9492,70.9573,159609.0
2021-08-24 09:50:00,87.6,87.61,87.59,87.61,193548.0,70.9654,70.9735,70.9573,70.9735,193548.0
2021-08-24 10:00:00,87.61,87.62,87.6,87.61,353415.0,70.9735,70.9816,70.9654,70.9735,353415.0
2021-08-24 10:10:00,87.61,87.63,87.6,87.63,217482.0,70.9735,70.9897,70.9654,70.9897,217482.0
2021-08-24 10:20:00,87.63,87.63,87.61,87.63,406500.0,70.9897,70.9897,70.9735,70.9897,406500.0
2021-08-24 10:30:00,87.63,87.64,87.62,87.64,129925.0,70.9897,70.9978,70.9816,70.9978,129925.0
2021-08-24 10:40:00,87.64,87.64,87.6,87.6,513889.0,70.9978,70.9978,70.9654,70.9654,513889.0
2021-08-24 10:50:00,87.61,87.61,87.59,87.6,336496.0,70.9735,70.9735,70.9573,70.9654,336496.0
2021-08-24 11:00:00,87.6,87.61,87.59,87.6,225069.0,70.9654,70.9735,70.9573,70.9654,225069.0
2021-08-24 11:10:00,87.61,87.61,87.6,87.61,214813.0,70.9735,70.9735,70.9654,70.9735,214813.0
2021-08-24 11:20:00,87.61,87.61,87.59,87.59,122131.0,70.9735,70.9735,70.9573,70.9573,122131.0
2021-08-24 11:30:00,87.59,87.6,87.58,87.59,250231.0,70.9573,70.9654,70.9492,70.9573,250231.0
2021-08-24 11:40:00,87.59,87.61,87.59,87.61,271018.0,70.9573,70.9735,70.9573,70.9735,271018.0
2021-08-24 11:50:00,87.61,87.61,87.6,87.61,290149.0,70.9735,70.9735,70.9654,70.9735,290149.0
2021-08-24 12:00:00,87.61,87.61,87.6,87.61,331676.0,70.9735,70.9735,70.9654,70.9735,331676.0
2021-08-24 12:10:00,87.61,87.62,87.59,87.59,440635.0,70.9735,70.9816,70.9573,70.9573,440635.0
2021-08-24 12:20:00,87.59,87.6,87.59,87.59,48453.0,70.9573,70.9654,70.9573,70.9573,48453.0
2021-08-24 12:30:00,87.6,87.6,87.59,87.6,43694.0,70.9654,70.9654,70.9573,70.9654,43694.0
2021-08-24 12:40:00,87.59,87.61,87.59,87.61,428460.0,70.9573,70.9735,70.9573,70.9735,428460.0
2021-08-24 12:50:00,87.61,87.61,87.6,87.61,429494.0,70.9735,70.9735,70.9654,70.9735,429494.0
2021-08-24 13:00:00,87.61,87.63,87.6,87.62,1007941.0,70.9735,70.9897,70.9654,70.9816,1007941.0
2021-08-24 13:10:00,87.62,87.62,87.61,87.62,131410.0,70.9816,70.9816,70.9735,70.9816,131410.0
2021-08-24 13:20:00,87.62,87.62,87.61,87.62,77662.0,70.9816,70.9816,70.9735,70.9816,77662.0
2021-08-24 13:30:00,87.62,87.63,87.61,87.63,228657.0,70.9816,70.9897,70.9735,70.9897,228657.0
2021-08-24 13:40:00,87.63,87.65,87.62,87.65,201090.0,70.9897,71.0059,70.9816,71.0059,201090.0
2021-08-24 13:50:00,87.65,87.69,87.64,87.68,1551403.0,71.0059,71.0383,70.9978,71.0302,1551403.0
2021-08-24 14:00:00,87.68,87.68,87.67,87.67,153306.0,71.0302,71.0302,71.0221,71.0221,153306.0
2021-08-24 14:10:00,87.68,87.69,87.67,87.69,211245.0,71.0302,71.0383,71.0221,71.0383,211245.0
2021-08-24 14:20:00,87.69,87.69,87.68,87.69,130101.0,71.0383,71.0383,71.0302,71.0383,130101.0
2021-08-24 14:30:00,87.69,87.7,87.68,87.69,192858.0,71.0383,71.0464,71.0302,71.0383,192858.0
2021-08-24 14:40:00,87.69,87.7,87.68,87.69,215992.0,71.0383,71.0464,71.0302,71.0383,215992.0
2021-08-24 14:50:00,87.69,87.69,87.67,87.69,205519.0,71.0383,71.0383,71.0221,71.0383,205519.0
2021-08-24 15:00:00,87.69,87.69,87.67,87.68,327399.0,71.0383,71.0383,71.0221,71.0302,327399.0
2021-08-24 15:10:00,87.68,87.69,87.67,87.68,395127.0,71.0302,71.0383,71.0221,71.0302,395127.0
2021-08-24 15:20:00,87.69,87.69,87.68,87.69,157754.0,71.0383,71.0383,71.0302,71.0383,157754.0
2021-08-24 15:30:00,87.69,87.69,87.66,87.68,575030.0,71.0383,71.0383,71.014,71.0302,575030.0
2021-08-24 15:40:00,87.68,87.69,87.67,87.68,899442.0,71.0302,71.0383,71.0221,71.0302,899442.0
2021-08-24 15:50:00,87.68,87.68,87.65,87.66,2518907.0,71.0302,71.0302,71.0059,71.014,2518907.0
2021-08-25 09:30:00,87.7,87.71,87.67,87.69,261648.0,71.0464,71.0545,71.0221,71.0383,261648.0
2021-08-25 09:40:00,87.7,87.71,87.66,87.68,416310.0,71.0464,71.0545,71.014,71.0302,416310.0
2021-08-25 09:50:00,87.67,87.71,87.66,87.7,379247.0,71.0221,71.0545,71.014,71.0464,379247.0
2021-08-25 10:00:00,87.71,87.72,87.7,87.72,431506.0,71.0545,71.0626,71.0464,71.0626,431506.0
2021-08-25 10:10:00,87.72,87.73,87.71,87.73,197500.0,71.0626,71.0707,71.0545,71.0707,197500.0
2021-08-25 10:20:00,87.73,87.73,87.71,87.71,98140.0,71.0707,71.0707,71.0545,71.0545,98140.0
2021-08-25 10:30:00,87.72,87.73,87.71,87.72,171686.0,71.0626,71.0707,71.0545,71.0626,171686.0
2021-08-25 10:40:00,87.72,87.72,87.71,87.72,157843.0,71.0626,71.0626,71.0545,71.0626,157843.0
2021-08-25 10:50:00,87.72,87.72,87.7,87.71,570557.0,71.0626,71.0626,71.0464,71.0545,570557.0
2021-08-25 11:00:00,87.71,87.72,87.7,87.72,212976.0,71.0545,71.0626,71.0464,71.0626,212976.0
2021-08-25 11:10:00,87.71,87.72,87.7,87.71,220877.0,71.0545,71.0626,71.0464,71.0545,220877.0
2021-08-25 11:20:00,87.7,87.71,87.69,87.7,344021.0,71.0464,71.0545,71.0383,71.0464,344021.0
2021-08-25 11:30:00,87.71,87.71,87.7,87.7,155255.0,71.0545,71.0545,71.0464,71.0464,155255.0
2021-08-25 11:40:00,87.7,87.73,87.7,87.73,164871.0,71.0464,71.0707,71.0464,71.0707,164871.0
2021-08-25 11:50:00,87.73,87.76,87.73,87.76,197705.0,71.0707,71.095,71.0707,71.095,197705.0
2021-08-25 12:00:00,87.76,87.76,87.75,87.76,100275.0,71.095,71.095,71.0869,71.095,100275.0
2021-08-25 12:10:00,87.76,87.76,87.75,87.76,186971.0,71.095,71.095,71.0869,71.095,186971.0
2021-08-25 12:20:00,87.76,87.78,87.75,87.78,248411.0,71.095,71.1112,71.0869,71.1112,248411.0
2021-08-25 12:30:00,87.77,87.78,87.76,87.76,187414.0,71.1031,71.1112,71.095,71.095,187414.0
2021-08-25 12:40:00,87.77,87.77,87.73,87.74,280170.0,71.1031,71.1031,71.0707,71.0788,280170.0
2021-08-25 12:50:00,87.73,87.74,87.73,87.74,68197.0,71.0707,71.0788,71.0707,71.0788,68197.0
2021-08-25 13:00:00,87.74,87.75,87.73,87.75,145407.0,71.0788,71.0869,71.0707,71.0869,145407.0
2021-08-25 13:10:00,87.75,87.75,87.74,87.74,190465.0,71.0869,71.0869,71.0788,71.0788,190465.0
2021-08-25 13:20:00,87.75,87.76,87.74,87.76,169148.0,71.0869,71.095,71.0788,71.095,169148.0
2021-08-25 13:30:00,87.76,87.76,87.75,87.76,336445.0,71.095,71.095,71.0869,71.095,336445.0
2021-08-25 13:40:00,87.75,87.76,87.74,87.75,268130.0,71.0869,71.095,71.0788,71.0869,268130.0
2021-08-25 13:50:00,87.75,87.76,87.74,87.76,235085.0,71.0869,71.095,71.0788,71.095,235085.0
2021-08-25 14:00:00,87.76,87.77,87.75,87.77,249625.0,71.095,71.1031,71.0869,71.1031,249625.0
2021-08-25 14:10:00,87.77,87.78,87.76,87.78,133450.0,71.1031,71.1112,71.095,71.1112,133450.0
2021-08-25 14:20:00,87.78,87.78,87.76,87.77,225479.0,71.1112,71.1112,71.095,71.1031,225479.0
2021-08-25 14:30:00,87.77,87.77,87.76,87.77,168667.0,71.1031,71.1031,71.095,71.1031,168667.0
2021-08-25 14:40:00,87.77,87.77,87.76,87.77,197371.0,71.1031,71.1031,71.095,71.1031,197371.0
2021-08-25 14:50:00,87.77,87.78,87.76,87.78,514587.0,71.1031,71.1112,71.095,71.1112,514587.0
2021-08-25 15:00:00,87.78,87.79,87.76,87.78,640825.0,71.1112,71.1193,71.095,71.1112,640825.0
2021-08-25 15:10:00,87.78,87.78,87.76,87.77,167330.0,71.1112,71.1112,71.095,71.1031,167330.0
2021-08-25 15:20:00,87.77,87.8,87.76,87.79,205584.0,71.1031,71.1274,71.095,71.1193,205584.0
2021-08-25 15:30:00,87.79,87.81,87.78,87.81,268027.0,71.1193,71.1355,71.1112,71.1355,268027.0
2021-08-25 15:40:00,87.81,87.82,87.79,87.8,419951.0,71.1355,71.1436,71.1193,71.1274,419951.0
2021-08-25 15:50:00,87.8,87.8,87.75,87.76,1392333.0,71.1274,71.1274,71.0869,71.095,1392333.0
2021-08-26 09:30:00,87.76,87.77,87.7,87.72,453365.0,71.095,71.1031,71.0464,71.0626,453365.0
2021-08-26 09:40:00,87.71,87.74,87.71,87.74,114643.0,71.0545,71.0788,71.0545,71.0788,114643.0
2021-08-26 09:50:00,87.74,87.74,87.7,87.7,236052.0,71.0788,71.0788,71.0464,71.0464,236052.0
2021-08-26 10:00:00,87.7,87.71,87.69,87.7,484619.0,71.0464,71.0545,71.0383,71.0464,484619.0
2021-08-26 10:10:00,87.7,87.72,87.69,87.7,146677.0,71.0464,71.0626,71.0383,71.0464,146677.0
2021-08-26 10:20:00,87.7,87.7,87.61,87.67,532097.0,71.0464,71.0464,70.9735,71.0221,532097.0
2021-08-26 10:30:00,87.66,87.67,87.64,87.65,272786.0,71.014,71.0221,70.9978,71.0059,272786.0
2021-08-26 10:40:00,87.65,87.65,87.61,87.62,366112.0,71.0059,71.0059,70.9735,70.9816,366112.0
2021-08-26 10:50:00,87.63,87.63,87.59,87.6,436555.0,70.9897,70.9897,70.9573,70.9654,436555.0
2021-08-26 11:00:00,87.6,87.63,87.57,87.62,889214.0,70.9654,70.9897,70.9411,70.9816,889214.0
2021-08-26 11:10:00,87.62,87.63,87.61,87.63,435726.0,70.9816,70.9897,70.9735,70.9897,435726.0
2021-08-26 11:20:00,87.63,87.64,87.61,87.63,506808.0,70.9897,70.9978,70.9735,70.9897,506808.0
2021-08-26 11:30:00,87.63,87.64,87.6,87.62,428564.0,70.9897,70.9978,70.9654,70.9816,428564.0
2021-08-26 11:40:00,87.62,87.62,87.58,87.59,260712.0,70.9816,70.9816,70.9492,70.9573,260712.0
2021-08-26 11:50:00,87.59,87.62,87.58,87.61,198546.0,70.9573,70.9816,70.9492,70.9735,198546.0
2021-08-26 12:00:00,87.62,87.67,87.62,87.65,179240.0,70.9816,71.0221,70.9816,71.0059,179240.0
2021-08-26 12:10:00,87.65,87.68,87.64,87.68,171519.0,71.0059,71.0302,70.9978,71.0302,171519.0
2021-08-26 12:20:00,87.68,87.72,87.67,87.72,90785.0,71.0302,71.0626,71.0221,71.0626,90785.0
2021-08-26 12:30:00,87.72,87.76,87.71,87.74,519323.0,71.0626,71.095,71.0545,71.0788,519323.0
2021-08-26 12:40:00,87.75,87.75,87.72,87.73,608048.0,71.0869,71.0869,71.0626,71.0707,608048.0
2021-08-26 12:50:00,87.73,87.74,87.72,87.73,248606.0,71.0707,71.0788,71.0626,71.0707,248606.0
2021-08-26 13:00:00,87.74,87.75,87.72,87.75,76118.0,71.0788,71.0869,71.0626,71.0869,76118.0
2021-08-26 13:10:00,87.75,87.76,87.74,87.75,365027.0,71.0869,71.095,71.0788,71.0869,365027.0
2021-08-26 13:20:00,87.75,87.76,87.7,87.73,406554.0,71.0869,71.095,71.0464,71.0707,406554.0
2021-08-26 13:30:00,87.73,87.74,87.72,87.72,1440886.0,71.0707,71.0788,71.0626,71.0626,1440886.0
2021-08-26 13:40:00,87.73,87.73,87.71,87.72,414019.0,71.0707,71.0707,71.0545,71.0626,414019.0
2021-08-26 13:50:00,87.72,87.73,87.71,87.72,962724.0,71.0626,71.0707,71.0545,71.0626,962724.0
2021-08-26 14:00:00,87.72,87.72,87.68,87.69,167052.0,71.0626,71.0626,71.0302,71.0383,167052.0
2021-08-26 14:10:00,87.69,87.69,87.68,87.68,126734.0,71.0383,71.0383,71.0302,71.0302,126734.0
2021-08-26 14:20:00,87.68,87.69,87.65,87.67,303847.0,71.0302,71.0383,71.0059,71.0221,303847.0
2021-08-26 14:30:00,87.67,87.7,87.66,87.7,123836.0,71.0221,71.0464,71.014,71.0464,123836.0
2021-08-26 14:40:00,87.7,87.71,87.68,87.69,184425.0,71.0464,71.0545,71.0302,71.0383,184425.0
2021-08-26 14:50:00,87.69,87.69,87.68,87.69,72356.0,71.0383,71.0383,71.0302,71.0383,72356.0
2021-08-26 15:00:00,87.69,87.69,87.68,87.69,158920.0,71.0383,71.0383,71.0302,71.0383,158920.0
2021-08-26 15:10:00,87.69,87.69,87.66,87.67,509808.0,71.0383,71.0383,71.014,71.0221,509808.0
2021-08-26 15:20:00,87.67,87.68,87.66,87.67,385726.0,71.0221,71.0302,71.014,71.0221,385726.0
2021-08-26 15:30:00,87.67,87.71,87.67,87.68,443651.0,71.0221,71.0545,71.0221,71.0302,443651.0
2021-08-26 15:40:00,87.69,87.69,87.66,87.67,442680.0,71.0383,71.0383,71.014,71.0221,442680.0
2021-08-26 15:50:00,87.67,87.7,87.67,87.69,1045370.0,71.0221,71.0464,71.0221,71.0383,1045370.0
2021-08-27 09:30:00,87.75,87.78,87.74,87.76,337411.0,71.0869,71.1112,71.0788,71.095,337411.0
2021-08-27 09:40:00,87.75,87.82,87.74,87.78,377060.0,71.0869,71.1436,71.0788,71.1112,377060.0
2021-08-27 09:50:00,87.79,87.83,87.77,87.79,1519597.0,71.1193,71.1517,71.1031,71.1193,1519597.0
2021-08-27 10:00:00,87.8,87.89,87.73,87.89,584607.0,71.1274,71.2003,71.0707,71.2003,584607.0
2021-08-27 10:10:00,87.89,87.91,87.88,87.91,968222.0,71.2003,71.2165,71.1922,71.2165,968222.0
2021-08-27 10:20:00,87.91,87.92,87.88,87.9,656700.0,71.2165,71.2246,71.1922,71.2084,656700.0
2021-08-27 10:30:00,87.9,87.91,87.87,87.88,338229.0,71.2084,71.2165,71.1841,71.1922,338229.0
2021-08-27 10:40:00,87.88,87.91,87.87,87.91,1012447.0,71.1922,71.2165,71.1841,71.2165,1012447.0
2021-08-27 10:50:00,87.91,87.91,87.9,87.91,391498.0,71.2165,71.2165,71.2084,71.2165,391498.0
2021-08-27 11:00:00,87.91,87.92,87.9,87.91,157886.0,71.2165,71.2246,71.2084,71.2165,157886.0
2021-08-27 11:10:00,87.91,87.92,87.91,87.91,59175.0,71.2165,71.2246,71.2165,71.2165,59175.0
2021-08-27 11:20:00,87.92,87.94,87.9,87.9,409407.0,71.2246,71.2408,71.2084,71.2084,409407.0
2021-08-27 11:30:00,87.91,87.92,87.9,87.92,116317.0,71.2165,71.2246,71.2084,71.2246,116317.0
2021-08-27 11:40:00,87.92,87.93,87.91,87.93,441540.0,71.2246,71.2327,71.2165,71.2327,441540.0
2021-08-27 11:50:00,87.93,87.94,87.92,87.93,435507.0,71.2327,71.2408,71.2246,71.2327,435507.0
2021-08-27 12:00:00,87.94,87.94,87.92,87.93,110169.0,71.2408,71.2408,71.2246,71.2327,110169.0
2021-08-27 12:10:00,87.93,87.95,87.92,87.95,127270.0,71.2327,71.2489,71.2246,71.2489,127270.0
2021-08-27 12:20:00,87.94,87.96,87.94,87.96,1290435.0,71.2408,71.257,71.2408,71.257,1290435.0
2021-08-27 12:30:00,87.96,87.96,87.95,87.95,150988.0,71.257,71.257,71.2489,71.2489,150988.0
2021-08-27 12:40:00,87.95,87.96,87.95,87.96,34143.0,71.2489,71.257,71.2489,71.257,34143.0
2021-08-27 12:50:00,87.96,87.97,87.95,87.96,110830.0,71.257,71.2651,71.2489,71.257,110830.0
2021-08-27 13:00:00,87.96,87.97,87.95,87.97,159165.0,71.257,71.2651,71.2489,71.2651,159165.0
2021-08-27 13:10:00,87.97,87.97,87.96,87.96,178312.0,71.2651,71.2651,71.257,71.257,178312.0
2021-08-27 13:20:00,87.97,87.98,87.96,87.98,127212.0,71.2651,71.2732,71.257,71.2732,127212.0
2021-08-27 13:30:00,87.98,87.99,87.97,87.99,227901.0,71.2732,71.2814,71.2651,71.2814,227901.0
2021-08-27 13:40:00,87.98,87.99,87.97,87.98,151112.0,71.2732,71.2814,71.2651,71.2732,151112.0
2021-08-27 13:50:00,87.98,87.98,87.97,87.97,70525.0,71.2732,71.2732,71.2651,71.2651,70525.0
2021-08-27 14:00:00,87.97,87.98,87.94,87.95,291878.0,71.2651,71.2732,71.2408,71.2489,291878.0
2021-08-27 14:10:00,87.95,87.95,87.93,87.93,132754.0,71.2489,71.2489,71.2327,71.2327,132754.0
2021-08-27 14:20:00,87.94,87.94,87.93,87.94,194256.0,71.2408,71.2408,71.2327,71.2408,194256.0
2021-08-27 14:30:00,87.94,87.95,87.93,87.95,103664.0,71.2408,71.2489,71.2327,71.2489,103664.0
2021-08-27 14:40:00,87.95,87.96,87.94,87.96,683072.0,71.2489,71.257,71.2408,71.257,683072.0
2021-08-27 14:50:00,87.96,87.97,87.95,87.96,196911.0,71.257,71.2651,71.2489,71.257,196911.0
2021-08-27 15:00:00,87.96,87.97,87.96,87.97,597955.0,71.257,71.2651,71.257,71.2651,597955.0
2021-08-27 15:10:00,87.97,87.98,87.96,87.96,124263.0,71.2651,71.2732,71.257,71.257,124263.0
2021-08-27 15:20:00,87.97,87.97,87.96,87.96,248313.0,71.2651,71.2651,71.257,71.257,248313.0
2021-08-27 15:30:00,87.96,87.97,87.95,87.95,357932.0,71.257,71.2651,71.2489,71.2489,357932.0
2021-08-27 15:40:00,87.95,87.97,87.95,87.96,367726.0,71.2489,71.2651,71.2489,71.257,367726.0
2021-08-27 15:50:00,87.97,87.97,87.94,87.94,1067401.0,71.2651,71.2651,71.2408,71.2408,1067401.0
2021-08-30 09:30:00,87.98,87.99,87.96,87.98,227702.0,71.2732,71.2814,71.257,71.2732,227702.0
2021-08-30 09:40:00,87.98,87.99,87.96,87.98,140297.0,71.2732,71.2814,71.257,71.2732,140297.0
2021-08-30 09:50:00,87.98,88.01,87.97,88.01,343204.0,71.2732,71.2976,71.2651,71.2976,343204.0
2021-08-30 10:00:00,88.01,88.04,88.0,88.04,272681.0,71.2976,71.3219,71.2895,71.3219,272681.0
2021-08-30 10:10:00,88.03,88.04,88.01,88.03,236121.0,71.3138,71.3219,71.2976,71.3138,236121.0
2021-08-30 10:20:00,88.03,88.06,88.02,88.05,137582.0,71.3138,71.3381,71.3057,71.33,137582.0
2021-08-30 10:30:00,88.06,88.06,88.04,88.06,215245.0,71.3381,71.3381,71.3219,71.3381,215245.0
2021-08-30 10:40:00,88.06,88.08,88.05,88.08,163661.0,71.3381,71.3543,71.33,71.3543,163661.0
2021-08-30 10:50:00,88.08,88.09,88.07,88.08,152681.0,71.3543,71.3624,71.3462,71.3543,152681.0
2021-08-30 11:00:00,88.08,88.08,88.07,88.08,111840.0,71.3543,71.3543,71.3462,71.3543,111840.0
2021-08-30 11:10:00,88.08,88.09,88.07,88.08,217023.0,71.3543,71.3624,71.3462,71.3543,217023.0
2021-08-30 11:20:00,88.08,88.08,88.07,88.08,1079445.0,71.3543,71.3543,71.3462,71.3543,1079445.0
2021-08-30 11:30:00,88.08,88.1,88.07,88.09,108202.0,71.3543,71.3705,71.3462,71.3624,108202.0
2021-08-30 11:40:00,88.08,88.09,88.08,88.08,92769.0,71.3543,71.3624,71.3543,71.3543,92769.0
2021-08-30 11:50:00,88.08,88.09,88.07,88.08,292398.0,71.3543,71.3624,71.3462,71.3543,292398.0
2021-08-30 12:00:00,88.08,88.08,88.07,88.08,929903.0,71.3543,71.3543,71.3462,71.3543,929903.0
2021-08-30 12:10:00,88.08,88.08,88.07,88.07,591559.0,71.3543,71.3543,71.3462,71.3462,591559.0
2021-08-30 12:20:00,88.07,88.08,88.06,88.07,211975.0,71.3462,71.3543,71.3381,71.3462,211975.0
2021-08-30 12:30:00,88.06,88.08,88.05,88.08,135211.0,71.3381,71.3543,71.33,71.3543,135211.0
2021-08-30 12:40:00,88.08,88.08,88.07,88.08,43667.0,71.3543,71.3543,71.3462,71.3543,43667.0
2021-08-30 12:50:00,88.08,88.08,88.07,88.08,62652.0,71.3543,71.3543,71.3462,71.3543,62652.0
2021-08-30 13:00:00,88.08,88.09,88.07,88.09,53742.0,71.3543,71.3624,71.3462,71.3624,53742.0
2021-08-30 13:10:00,88.09,88.09,88.08,88.09,66922.0,71.3624,71.3624,71.3543,71.3624,66922.0
2021-08-30 13:20:00,88.09,88.09,88.08,88.09,27892.0,71.3624,71.3624,71.3543,71.3624,27892.0
2021-08-30 13:30:00,88.09,88.09,88.08,88.09,36232.0,71.3624,71.3624,71.3543,71.3624,36232.0
2021-08-30 13:40:00,88.09,88.09,88.08,88.09,65662.0,71.3624,71.3624,71.3543,71.3624,65662.0
2021-08-30 13:50:00,88.09,88.1,88.08,88.09,610693.0,71.3624,71.3705,71.3543,71.3624,610693.0
2021-08-30 14:00:00,88.1,88.1,88.09,88.09,36766.0,71.3705,71.3705,71.3624,71.3624,36766.0
2021-08-30 14:10:00,88.09,88.1,88.07,88.08,187486.0,71.3624,71.3705,71.3462,71.3543,187486.0
2021-08-30 14:20:00,88.08,88.08,88.07,88.08,65967.0,71.3543,71.3543,71.3462,71.3543,65967.0
2021-08-30 14:30:00,88.08,88.08,88.07,88.08,66764.0,71.3543,71.3543,71.3462,71.3543,66764.0
2021-08-30 14:40:00,88.07,88.08,88.06,88.07,154952.0,71.3462,71.3543,71.3381,71.3462,154952.0
2021-08-30 14:50:00,88.07,88.08,88.06,88.08,89087.0,71.3462,71.3543,71.3381,71.3543,89087.0
2021-08-30 15:00:00,88.08,88.09,88.07,88.09,172915.0,71.3543,71.3624,71.3462,71.3624,172915.0
2021-08-30 15:10:00,88.09,88.1,88.08,88.09,302318.0,71.3624,71.3705,71.3543,71.3624,302318.0
2021-08-30 15:20:00,88.09,88.09,88.08,88.09,67782.0,71.3624,71.3624,71.3543,71.3624,67782.0
2021-08-30 15:30:00,88.09,88.09,88.07,88.08,184264.0,71.3624,71.3624,71.3462,71.3543,184264.0
2021-08-30 15:40:00,88.08,88.08,88.04,88.06,475955.0,71.3543,71.3543,71.3219,71.3381,475955.0
2021-08-30 15:50:00,88.06,88.06,88.04,88.06,1291840.0,71.3381,71.3381,71.3219,71.3381,1291840.0
2021-08-31 09:30:00,88.06,88.06,88.01,88.04,637900.0,71.3381,71.3381,71.2976,71.3219,637900.0
2021-08-31 09:40:00,88.04,88.05,88.03,88.05,253432.0,71.3219,71.33,71.3138,71.33,253432.0
2021-08-31 09:50:00,88.05,88.05,88.01,88.03,426090.0,71.33,71.33,71.2976,71.3138,426090.0
2021-08-31 10:00:00,88.03,88.05,88.02,88.05,310822.0,71.3138,71.33,71.3057,71.33,310822.0
2021-08-31 10:10:00,88.05,88.06,88.03,88.06,339592.0,71.33,71.3381,71.3138,71.3381,339592.0
2021-08-31 10:20:00,88.06,88.06,88.03,88.05,358171.0,71.3381,71.3381,71.3138,71.33,358171.0
2021-08-31 10:30:00,88.05,88.06,88.04,88.05,223793.0,71.33,71.3381,71.3219,71.33,223793.0
2021-08-31 10:40:00,88.04,88.06,88.04,88.06,125445.0,71.3219,71.3381,71.3219,71.3381,125445.0
2021-08-31 10:50:00,88.05,88.06,88.04,88.05,119793.0,71.33,71.3381,71.3219,71.33,119793.0
2021-08-31 11:00:00,88.04,88.05,88.02,88.03,912574.0,71.3219,71.33,71.3057,71.3138,912574.0
2021-08-31 11:10:00,88.03,88.07,88.02,88.06,136785.0,71.3138,71.3462,71.3057,71.3381,136785.0
2021-08-31 11:20:00,88.06,88.08,88.05,88.06,299474.0,71.3381,71.3543,71.33,71.3381,299474.0
2021-08-31 11:30:00,88.06,88.07,88.05,88.05,77197.0,71.3381,71.3462,71.33,71.33,77197.0
2021-08-31 11:40:00,88.06,88.06,88.05,88.05,47617.0,71.3381,71.3381,71.33,71.33,47617.0
2021-08-31 11:50:00,88.06,88.06,88.04,88.05,67679.0,71.3381,71.3381,71.3219,71.33,67679.0
2021-08-31 12:00:00,88.05,88.05,88.04,88.05,91662.0,71.33,71.33,71.3219,71.33,91662.0
2021-08-31 12:10:00,88.04,88.06,88.04,88.06,124451.0,71.3219,71.3381,71.3219,71.3381,124451.0
2021-08-31 12:20:00,88.06,88.07,88.05,88.06,157229.0,71.3381,71.3462,71.33,71.3381,157229.0
2021-08-31 12:30:00,88.06,88.07,88.05,88.05,54515.0,71.3381,71.3462,71.33,71.33,54515.0
2021-08-31 12:40:00,88.06,88.06,88.05,88.05,50169.0,71.3381,71.3381,71.33,71.33,50169.0
2021-08-31 12:50:00,88.06,88.06,88.05,88.05,74580.0,71.3381,71.3381,71.33,71.33,74580.0
2021-08-31 13:00:00,88.06,88.06,88.02,88.03,276288.0,71.3381,71.3381,71.3057,71.3138,276288.0
2021-08-31 13:10:00,88.03,88.05,88.02,88.03,461937.0,71.3138,71.33,71.3057,71.3138,461937.0
2021-08-31 13:20:00,88.03,88.04,88.01,88.03,327068.0,71.3138,71.3219,71.2976,71.3138,327068.0
2021-08-31 13:30:00,88.04,88.04,88.01,88.03,279276.0,71.3219,71.3219,71.2976,71.3138,279276.0
2021-08-31 13:40:00,88.03,88.03,88.01,88.02,608651.0,71.3138,71.3138,71.2976,71.3057,608651.0
2021-08-31 13:50:00,88.02,88.04,88.01,88.04,339659.0,71.3057,71.3219,71.2976,71.3219,339659.0
2021-08-31 14:00:00,88.04,88.04,88.03,88.03,262379.0,71.3219,71.3219,71.3138,71.3138,262379.0
2021-08-31 14:10:00,88.04,88.04,88.02,88.02,404736.0,71.3219,71.3219,71.3057,71.3057,404736.0
2021-08-31 14:20:00,88.02,88.03,88.01,88.01,259289.0,71.3057,71.3138,71.2976,71.2976,259289.0
2021-08-31 14:30:00,88.01,88.02,88.0,88.02,174306.0,71.2976,71.3057,71.2895,71.3057,174306.0
2021-08-31 14:40:00,88.02,88.02,88.0,88.01,243981.0,71.3057,71.3057,71.2895,71.2976,243981.0
2021-08-31 14:50:00,88.01,88.02,88.0,88.01,284533.0,71.2976,71.3057,71.2895,71.2976,284533.0
2021-08-31 15:00:00,88.01,88.02,88.0,88.01,211265.0,71.2976,71.3057,71.2895,71.2976,211265.0
2021-08-31 15:10:00,88.01,88.02,87.99,88.0,243398.0,71.2976,71.3057,71.2814,71.2895,243398.0
2021-08-31 15:20:00,88.0,88.0,87.98,87.98,156013.0,71.2895,71.2895,71.2732,71.2732,156013.0
2021-08-31 15:30:00,87.98,88.01,87.97,88.01,1069832.0,71.2732,71.2976,71.2651,71.2976,1069832.0
2021-08-31 15:40:00,88.01,88.05,88.0,88.04,1050294.0,71.2976,71.33,71.2895,71.3219,1050294.0
2021-08-31 15:50:00,88.04,88.1,88.02,88.07,2308617.0,71.3219,71.3705,71.3057,71.3462,2308617.0
2021-09-01 09:30:00,87.84,87.89,87.82,87.88,806536.0,71.3826,71.4232,71.3663,71.4151,806536.0
2021-09-01 09:40:00,87.88,87.88,87.85,87.87,634030.0,71.4151,71.4151,71.3907,71.4069,634030.0
2021-09-01 09:50:00,87.87,87.88,87.82,87.84,440043.0,71.4069,71.4151,71.3663,71.3826,440043.0
2021-09-01 10:00:00,87.84,87.88,87.83,87.88,300707.0,71.3826,71.4151,71.3744,71.4151,300707.0
2021-09-01 10:10:00,87.88,87.88,87.85,87.86,89795.0,71.4151,71.4151,71.3907,71.3988,89795.0
2021-09-01 10:20:00,87.86,87.87,87.83,87.84,138575.0,71.3988,71.4069,71.3744,71.3826,138575.0
2021-09-01 10:30:00,87.84,87.87,87.84,87.86,172023.0,71.3826,71.4069,71.3826,71.3988,172023.0
2021-09-01 10:40:00,87.86,87.87,87.84,87.86,78514.0,71.3988,71.4069,71.3826,71.3988,78514.0
2021-09-01 10:50:00,87.86,87.87,87.84,87.85,71199.0,71.3988,71.4069,71.3826,71.3907,71199.0
2021-09-01 11:00:00,87.84,87.86,87.83,87.86,90159.0,71.3826,71.3988,71.3744,71.3988,90159.0
2021-09-01 11:10:00,87.86,87.86,87.85,87.85,119264.0,71.3988,71.3988,71.3907,71.3907,119264.0
2021-09-01 11:20:00,87.85,87.86,87.83,87.84,126331.0,71.3907,71.3988,71.3744,71.3826,126331.0
2021-09-01 11:30:00,87.84,87.87,87.83,87.86,450340.0,71.3826,71.4069,71.3744,71.3988,450340.0
2021-09-01 11:40:00,87.86,87.87,87.84,87.84,605731.0,71.3988,71.4069,71.3826,71.3826,605731.0
2021-09-01 11:50:00,87.85,87.85,87.84,87.84,113722.0,71.3907,71.3907,71.3826,71.3826,113722.0
2021-09-01 12:00:00,87.85,87.87,87.84,87.86,70739.0,71.3907,71.4069,71.3826,71.3988,70739.0
2021-09-01 12:10:00,87.87,87.87,87.84,87.84,255326.0,71.4069,71.4069,71.3826,71.3826,255326.0
2021-09-01 12:20:00,87.84,87.86,87.84,87.85,1509432.0,71.3826,71.3988,71.3826,71.3907,1509432.0
2021-09-01 12:30:00,87.85,87.86,87.84,87.85,66860.0,71.3907,71.3988,71.3826,71.3907,66860.0
2021-09-01 12:40:00,87.86,87.86,87.84,87.85,199086.0,71.3988,71.3988,71.3826,71.3907,199086.0
2021-09-01 12:50:00,87.85,87.86,87.84,87.86,119521.0,71.3907,71.3988,71.3826,71.3988,119521.0
2021-09-01 13:00:00,87.86,87.89,87.85,87.88,285016.0,71.3988,71.4232,71.3907,71.4151,285016.0
2021-09-01 13:10:00,87.88,87.9,87.85,87.89,2453706.0,71.4151,71.4313,71.3907,71.4232,2453706.0
2021-09-01 13:20:00,87.89,87.93,87.88,87.89,1311343.0,71.4232,71.4557,71.4151,71.4232,1311343.0
2021-09-01 13:30:00,87.89,87.9,87.88,87.89,121441.0,71.4232,71.4313,71.4151,71.4232,121441.0
2021-09-01 13:40:00,87.89,87.91,87.87,87.91,296433.0,71.4232,71.4394,71.4069,71.4394,296433.0
2021-09-01 13:50:00,87.9,87.93,87.9,87.92,341246.0,71.4313,71.4557,71.4313,71.4476,341246.0
2021-09-01 14:00:00,87.92,87.95,87.91,87.95,739351.0,71.4476,71.4719,71.4394,71.4719,739351.0
2021-09-01 14:10:00,87.95,87.98,87.9,87.91,629655.0,71.4719,71.4963,71.4313,71.4394,629655.0
2021-09-01 14:20:00,87.9,87.91,87.89,87.9,424890.0,71.4313,71.4394,71.4232,71.4313,424890.0
2021-09-01 14:30:00,87.9,87.9,87.86,87.86,643132.0,71.4313,71.4313,71.3988,71.3988,643132.0
2021-09-01 14:40:00,87.87,87.87,87.85,87.86,447219.0,71.4069,71.4069,71.3907,71.3988,447219.0
2021-09-01 14:50:00,87.86,87.86,87.84,87.84,255055.0,71.3988,71.3988,71.3826,71.3826,255055.0
2021-09-01 15:00:00,87.84,87.87,87.84,87.85,265300.0,71.3826,71.4069,71.3826,71.3907,265300.0
2021-09-01 15:10:00,87.86,87.88,87.85,87.88,600102.0,71.3988,71.4151,71.3907,71.4151,600102.0
2021-09-01 15:20:00,87.88,87.89,87.87,87.88,178812.0,71.4151,71.4232,71.4069,71.4151,178812.0
2021-09-01 15:30:00,87.88,87.89,87.87,87.88,245415.0,71.4151,71.4232,71.4069,71.4151,245415.0
2021-09-01 15:40:00,87.88,87.89,87.85,87.87,481396.0,71.4151,71.4232,71.3907,71.4069,481396.0
2021-09-01 15:50:00,87.87,87.88,87.86,87.87,1011862.0,71.4069,71.4151,71.3988,71.4069,1011862.0
2021-09-02 09:30:00,88.0,88.02,87.95,87.97,384065.0,71.5126,71.5288,71.4719,71.4882,384065.0
2021-09-02 09:40:00,87.96,88.0,87.96,88.0,216094.0,71.4801,71.5126,71.4801,71.5126,216094.0
2021-09-02 09:50:00,88.0,88.0,87.97,87.99,141953.0,71.5126,71.5126,71.4882,71.5045,141953.0
2021-09-02 10:00:00,87.99,88.0,87.97,87.98,755075.0,71.5045,71.5126,71.4882,71.4963,755075.0
2021-09-02 10:10:00,87.98,87.99,87.95,87.97,815143.0,71.4963,71.5045,71.4719,71.4882,815143.0
2021-09-02 10:20:00,87.97,87.97,87.96,87.97,280444.0,71.4882,71.4882,71.4801,71.4882,280444.0
2021-09-02 10:30:00,87.96,87.97,87.94,87.95,117858.0,71.4801,71.4882,71.4638,71.4719,117858.0
2021-09-02 10:40:00,87.95,87.98,87.93,87.97,203703.0,71.4719,71.4963,71.4557,71.4882,203703.0
2021-09-02 10:50:00,87.97,87.98,87.96,87.97,131006.0,71.4882,71.4963,71.4801,71.4882,131006.0
2021-09-02 11:00:00,87.96,87.98,87.96,87.96,97832.0,71.4801,71.4963,71.4801,71.4801,97832.0
2021-09-02 11:10:00,87.97,88.0,87.96,88.0,185321.0,71.4882,71.5126,71.4801,71.5126,185321.0
2021-09-02 11:20:00,88.0,88.0,87.98,87.99,131199.0,71.5126,71.5126,71.4963,71.5045,131199.0
2021-09-02 11:30:00,87.98,88.0,87.98,87.99,214252.0,71.4963,71.5126,71.4963,71.5045,214252.0
2021-09-02 11:40:00,87.99,88.01,87.98,88.01,164056.0,71.5045,71.5207,71.4963,71.5207,164056.0
2021-09-02 11:50:00,88.01,88.01,87.99,87.99,505132.0,71.5207,71.5207,71.5045,71.5045,505132.0
2021-09-02 12:00:00,87.99,88.0,87.97,87.97,164787.0,71.5045,71.5126,71.4882,71.4882,164787.0
2021-09-02 12:10:00,87.98,87.98,87.96,87.97,244279.0,71.4963,71.4963,71.4801,71.4882,244279.0
2021-09-02 12:20:00,87.97,87.99,87.97,87.98,355200.0,71.4882,71.5045,71.4882,71.4963,355200.0
2021-09-02 12:30:00,87.98,87.99,87.96,87.97,140738.0,71.4963,71.5045,71.4801,71.4882,140738.0
2021-09-02 12:40:00,87.97,87.99,87.97,87.98,83996.0,71.4882,71.5045,71.4882,71.4963,83996.0
2021-09-02 12:50:00,87.98,88.01,87.98,88.01,105538.0,71.4963,71.5207,71.4963,71.5207,105538.0
2021-09-02 13:00:00,88.01,88.01,88.0,88.01,41945.0,71.5207,71.5207,71.5126,71.5207,41945.0
2021-09-02 13:10:00,88.0,88.0,87.98,87.98,128154.0,71.5126,71.5126,71.4963,71.4963,128154.0
2021-09-02 13:20:00,87.98,87.99,87.97,87.97,622053.0,71.4963,71.5045,71.4882,71.4882,622053.0
2021-09-02 13:30:00,87.98,87.98,87.97,87.98,274148.0,71.4963,71.4963,71.4882,71.4963,274148.0
2021-09-02 13:40:00,87.98,87.98,87.95,87.96,373583.0,71.4963,71.4963,71.4719,71.4801,373583.0
2021-09-02 13:50:00,87.97,87.97,87.95,87.95,171862.0,71.4882,71.4882,71.4719,71.4719,171862.0
2021-09-02 14:00:00,87.95,87.96,87.94,87.95,151374.0,71.4719,71.4801,71.4638,71.4719,151374.0
2021-09-02 14:10:00,87.95,87.96,87.94,87.96,243258.0,71.4719,71.4801,71.4638,71.4801,243258.0
2021-09-02 14:20:00,87.96,87.96,87.95,87.95,24128.0,71.4801,71.4801,71.4719,71.4719,24128.0
2021-09-02 14:30:00,87.95,87.97,87.95,87.97,111111.0,71.4719,71.4882,71.4719,71.4882,111111.0
2021-09-02 14:40:00,87.97,87.97,87.96,87.97,31326.0,71.4882,71.4882,71.4801,71.4882,31326.0
2021-09-02 14:50:00,87.97,87.99,87.97,87.99,77056.0,71.4882,71.5045,71.4882,71.5045,77056.0
2021-09-02 15:00:00,87.99,87.99,87.97,87.98,219067.0,71.5045,71.5045,71.4882,71.4963,219067.0
2021-09-02 15:10:00,87.98,87.98,87.97,87.98,86771.0,71.4963,71.4963,71.4882,71.4963,86771.0
2021-09-02 15:20:00,87.98,87.98,87.95,87.95,202629.0,71.4963,71.4963,71.4719,71.4719,202629.0
2021-09-02 15:30:00,87.95,87.97,87.95,87.97,103343.0,71.4719,71.4882,71.4719,71.4882,103343.0
2021-09-02 15:40:00,87.96,87.97,87.95,87.95,390758.0,71.4801,71.4882,71.4719,71.4719,390758.0
2021-09-02 15:50:00,87.96,87.99,87.95,87.98,1641575.0,71.4801,71.5045,71.4719,71.4963,1641575.0
2021-09-03 09:30:00,87.96,87.99,87.93,87.95,312894.0,71.4801,71.5045,71.4557,71.4719,312894.0
2021-09-03 09:40:00,87.95,87.95,87.91,87.93,423412.0,71.4719,71.4719,71.4394,71.4557,423412.0
2021-09-03 09:50:00,87.93,87.96,87.89,87.95,661681.0,71.4557,71.4801,71.4232,71.4719,661681.0
2021-09-03 10:00:00,87.95,87.97,87.93,87.94,674486.0,71.4719,71.4882,71.4557,71.4638,674486.0
2021-09-03 10:10:00,87.94,87.96,87.94,87.95,307831.0,71.4638,71.4801,71.4638,71.4719,307831.0
2021-09-03 10:20:00,87.95,87.95,87.92,87.92,127090.0,71.4719,71.4719,71.4476,71.4476,127090.0
2021-09-03 10:30:00,87.93,87.95,87.92,87.93,69287.0,71.4557,71.4719,71.4476,71.4557,69287.0
2021-09-03 10:40:00,87.92,87.93,87.91,87.92,45834.0,71.4476,71.4557,71.4394,71.4476,45834.0
2021-09-03 10:50:00,87.93,87.95,87.92,87.95,56356.0,71.4557,71.4719,71.4476,71.4719,56356.0
2021-09-03 11:00:00,87.95,87.95,87.94,87.95,182964.0,71.4719,71.4719,71.4638,71.4719,182964.0
2021-09-03 11:10:00,87.95,87.95,87.94,87.95,24321.0,71.4719,71.4719,71.4638,71.4719,24321.0
2021-09-03 11:20:00,87.95,87.97,87.94,87.95,300997.0,71.4719,71.4882,71.4638,71.4719,300997.0
2021-09-03 11:30:00,87.95,87.96,87.94,87.94,46037.0,71.4719,71.4801,71.4638,71.4638,46037.0
2021-09-03 11:40:00,87.94,87.94,87.93,87.94,40950.0,71.4638,71.4638,71.4557,71.4638,40950.0
2021-09-03 11:50:00,87.94,87.95,87.93,87.94,102653.0,71.4638,71.4719,71.4557,71.4638,102653.0
2021-09-03 12:00:00,87.94,87.94,87.92,87.94,30421.0,71.4638,71.4638,71.4476,71.4638,30421.0
2021-09-03 12:10:00,87.94,87.94,87.93,87.94,18333.0,71.4638,71.4638,71.4557,71.4638,18333.0
2021-09-03 12:20:00,87.93,87.96,87.93,87.96,81393.0,71.4557,71.4801,71.4557,71.4801,81393.0
2021-09-03 12:30:00,87.96,87.97,87.95,87.97,207751.0,71.4801,71.4882,71.4719,71.4882,207751.0
2021-09-03 12:40:00,87.97,87.98,87.96,87.97,279739.0,71.4882,71.4963,71.4801,71.4882,279739.0
2021-09-03 12:50:00,87.97,87.97,87.96,87.97,13724.0,71.4882,71.4882,71.4801,71.4882,13724.0
2021-09-03 13:00:00,87.97,87.99,87.96,87.99,176519.0,71.4882,71.5045,71.4801,71.5045,176519.0
2021-09-03 13:10:00,87.99,87.99,87.98,87.98,15945.0,71.5045,71.5045,71.4963,71.4963,15945.0
2021-09-03 13:20:00,87.98,87.99,87.98,87.98,112382.0,71.4963,71.5045,71.4963,71.4963,112382.0
2021-09-03 13:30:00,87.98,87.99,87.98,87.98,30208.0,71.4963,71.5045,71.4963,71.4963,30208.0
2021-09-03 13:40:00,87.98,87.99,87.98,87.99,26490.0,71.4963,71.5045,71.4963,71.5045,26490.0
2021-09-03 13:50:00,87.99,87.99,87.98,87.99,30368.0,71.5045,71.5045,71.4963,71.5045,30368.0
2021-09-03 14:00:00,87.99,87.99,87.98,87.98,13457.0,71.5045,71.5045,71.4963,71.4963,13457.0
2021-09-03 14:10:00,87.99,87.99,87.98,87.98,7557.0,71.5045,71.5045,71.4963,71.4963,7557.0
2021-09-03 14:20:00,87.98,88.01,87.98,88.01,131894.0,71.4963,71.5207,71.4963,71.5207,131894.0
2021-09-03 14:30:00,88.01,88.01,88.0,88.01,71925.0,71.5207,71.5207,71.5126,71.5207,71925.0
2021-09-03 14:40:00,88.01,88.01,88.0,88.01,136841.0,71.5207,71.5207,71.5126,71.5207,136841.0
2021-09-03 14:50:00,88.01,88.02,88.0,88.02,54110.0,71.5207,71.5288,71.5126,71.5288,54110.0
2021-09-03 15:00:00,88.02,88.02,88.01,88.02,10750.0,71.5288,71.5288,71.5207,71.5288,10750.0
2021-09-03 15:10:00,88.02,88.02,88.01,88.02,85829.0,71.5288,71.5288,71.5207,71.5288,85829.0
2021-09-03 15:20:00,88.02,88.03,88.01,88.03,94255.0,71.5288,71.537,71.5207,71.537,94255.0
2021-09-03 15:30:00,88.03,88.04,88.02,88.02,214204.0,71.537,71.5451,71.5288,71.5288,214204.0
2021-09-03 15:40:00,88.03,88.03,88.01,88.02,133338.0,71.537,71.537,71.5207,71.5288,133338.0
2021-09-03 15:50:00,88.02,88.02,88.0,88.01,533494.0,71.5288,71.5288,71.5126,71.5207,533494.0
2021-09-07 09:30:00,87.99,87.99,87.94,87.95,343929.0,71.5045,71.5045,71.4638,71.4719,343929.0
2021-09-07 09:40:00,87.95,87.96,87.92,87.93,404134.0,71.4719,71.4801,71.4476,71.4557,404134.0
2021-09-07 09:50:00,87.94,87.94,87.91,87.92,800670.0,71.4638,71.4638,71.4394,71.4476,800670.0
2021-09-07 10:00:00,87.92,87.93,87.88,87.9,526569.0,71.4476,71.4557,71.4151,71.4313,526569.0
2021-09-07 10:10:00,87.89,87.9,87.86,87.86,485568.0,71.4232,71.4313,71.3988,71.3988,485568.0
2021-09-07 10:20:00,87.87,87.87,87.85,87.86,208161.0,71.4069,71.4069,71.3907,71.3988,208161.0
2021-09-07 10:30:00,87.87,87.87,87.86,87.87,261182.0,71.4069,71.4069,71.3988,71.4069,261182.0
2021-09-07 10:40:00,87.86,87.88,87.86,87.86,568499.0,71.3988,71.4151,71.3988,71.3988,568499.0
2021-09-07 10:50:00,87.87,87.88,87.86,87.87,161722.0,71.4069,71.4151,71.3988,71.4069,161722.0
2021-09-07 11:00:00,87.88,87.88,87.85,87.86,263378.0,71.4151,71.4151,71.3907,71.3988,263378.0
2021-09-07 11:10:00,87.86,87.86,87.84,87.86,293922.0,71.3988,71.3988,71.3826,71.3988,293922.0
2021-09-07 11:20:00,87.86,87.86,87.84,87.86,88259.0,71.3988,71.3988,71.3826,71.3988,88259.0
2021-09-07 11:30:00,87.86,87.88,87.86,87.88,285250.0,71.3988,71.4151,71.3988,71.4151,285250.0
2021-09-07 11:40:00,87.87,87.88,87.86,87.87,44937.0,71.4069,71.4151,71.3988,71.4069,44937.0
2021-09-07 11:50:00,87.87,87.87,87.85,87.85,77927.0,71.4069,71.4069,71.3907,71.3907,77927.0
2021-09-07 12:00:00,87.86,87.88,87.85,87.87,97838.0,71.3988,71.4151,71.3907,71.4069,97838.0
2021-09-07 12:10:00,87.87,87.88,87.86,87.88,128286.0,71.4069,71.4151,71.3988,71.4151,128286.0
2021-09-07 12:20:00,87.87,87.88,87.86,87.88,76697.0,71.4069,71.4151,71.3988,71.4151,76697.0
2021-09-07 12:30:00,87.88,87.88,87.86,87.86,27982.0,71.4151,71.4151,71.3988,71.3988,27982.0
2021-09-07 12:40:00,87.87,87.89,87.86,87.88,271737.0,71.4069,71.4232,71.3988,71.4151,271737.0
2021-09-07 12:50:00,87.88,87.88,87.86,87.86,156986.0,71.4151,71.4151,71.3988,71.3988,156986.0
2021-09-07 13:00:00,87.86,87.87,87.85,87.87,125246.0,71.3988,71.4069,71.3907,71.4069,125246.0
2021-09-07 13:10:00,87.87,87.88,87.86,87.88,107383.0,71.4069,71.4151,71.3988,71.4151,107383.0
2021-09-07 13:20:00,87.88,87.88,87.86,87.86,55402.0,71.4151,71.4151,71.3988,71.3988,55402.0
2021-09-07 13:30:00,87.87,87.87,87.86,87.87,35619.0,71.4069,71.4069,71.3988,71.4069,35619.0
2021-09-07 13:40:00,87.87,87.87,87.86,87.86,67210.0,71.4069,71.4069,71.3988,71.3988,67210.0
2021-09-07 13:50:00,87.86,87.87,87.86,87.86,47653.0,71.3988,71.4069,71.3988,71.3988,47653.0
2021-09-07 14:00:00,87.86,87.86,87.85,87.85,84546.0,71.3988,71.3988,71.3907,71.3907,84546.0
2021-09-07 14:10:00,87.86,87.86,87.84,87.84,147331.0,71.3988,71.3988,71.3826,71.3826,147331.0
2021-09-07 14:20:00,87.84,87.85,87.84,87.84,191939.0,71.3826,71.3907,71.3826,71.3826,191939.0
2021-09-07 14:30:00,87.84,87.86,87.84,87.86,184522.0,71.3826,71.3988,71.3826,71.3988,184522.0
2021-09-07 14:40:00,87.86,87.86,87.85,87.86,93730.0,71.3988,71.3988,71.3907,71.3988,93730.0
2021-09-07 14:50:00,87.85,87.86,87.85,87.86,127222.0,71.3907,71.3988,71.3907,71.3988,127222.0
2021-09-07 15:00:00,87.86,87.87,87.85,87.87,204042.0,71.3988,71.4069,71.3907,71.4069,204042.0
2021-09-07 15:10:00,87.87,87.87,87.85,87.86,103992.0,71.4069,71.4069,71.3907,71.3988,103992.0
2021-09-07 15:20:00,87.86,87.86,87.84,87.85,94021.0,71.3988,71.3988,71.3826,71.3907,94021.0
2021-09-07 15:30:00,87.85,87.85,87.83,87.84,788170.0,71.3907,71.3907,71.3744,71.3826,788170.0
2021-09-07 15:40:00,87.84,87.84,87.8,87.81,681141.0,71.3826,71.3826,71.35,71.3582,681141.0
2021-09-07 15:50:00,87.81,87.82,87.77,87.79,1172310.0,71.3582,71.3663,71.3257,71.3419,1172310.0
2021-09-08 09:30:00,87.79,87.8,87.74,87.8,704858.0,71.3419,71.35,71.3013,71.35,704858.0
2021-09-08 09:40:00,87.8,87.8,87.78,87.79,391368.0,71.35,71.35,71.3338,71.3419,391368.0
2021-09-08 09:50:00,87.79,87.82,87.78,87.81,502531.0,71.3419,71.3663,71.3338,71.3582,502531.0
2021-09-08 10:00:00,87.81,87.83,87.8,87.83,547231.0,71.3582,71.3744,71.35,71.3744,547231.0
2021-09-08 10:10:00,87.83,87.84,87.82,87.83,122298.0,71.3744,71.3826,71.3663,71.3744,122298.0
2021-09-08 10:20:00,87.83,87.83,87.8,87.81,614162.0,71.3744,71.3744,71.35,71.3582,614162.0
2021-09-08 10:30:00,87.81,87.81,87.75,87.76,345551.0,71.3582,71.3582,71.3094,71.3175,345551.0
2021-09-08 10:40:00,87.76,87.77,87.73,87.77,310866.0,71.3175,71.3257,71.2932,71.3257,310866.0
2021-09-08 10:50:00,87.76,87.78,87.73,87.75,293223.0,71.3175,71.3338,71.2932,71.3094,293223.0
2021-09-08 11:00:00,87.75,87.78,87.74,87.77,411008.0,71.3094,71.3338,71.3013,71.3257,411008.0
2021-09-08 11:10:00,87.77,87.78,87.76,87.76,352762.0,71.3257,71.3338,71.3175,71.3175,352762.0
2021-09-08 11:20:00,87.76,87.78,87.76,87.76,248769.0,71.3175,71.3338,71.3175,71.3175,248769.0
2021-09-08 11:30:00,87.76,87.76,87.72,87.73,609680.0,71.3175,71.3175,71.285,71.2932,609680.0
2021-09-08 11:40:00,87.73,87.74,87.72,87.72,138544.0,71.2932,71.3013,71.285,71.285,138544.0
2021-09-08 11:50:00,87.72,87.73,87.71,87.72,127925.0,71.285,71.2932,71.2769,71.285,127925.0
2021-09-08 12:00:00,87.72,87.77,87.71,87.77,204407.0,71.285,71.3257,71.2769,71.3257,204407.0
2021-09-08 12:10:00,87.77,87.79,87.76,87.78,48696.0,71.3257,71.3419,71.3175,71.3338,48696.0
2021-09-08 12:20:00,87.78,87.8,87.78,87.8,50064.0,71.3338,71.35,71.3338,71.35,50064.0
2021-09-08 12:30:00,87.79,87.8,87.78,87.78,62138.0,71.3419,71.35,71.3338,71.3338,62138.0
2021-09-08 12:40:00,87.79,87.8,87.78,87.79,63446.0,71.3419,71.35,71.3338,71.3419,63446.0
2021-09-08 12:50:00,87.79,87.79,87.78,87.79,14553.0,71.3419,71.3419,71.3338,71.3419,14553.0
2021-09-08 13:00:00,87.78,87.79,87.78,87.78,79791.0,71.3338,71.3419,71.3338,71.3338,79791.0
2021-09-08 13:10:00,87.78,87.8,87.78,87.79,172763.0,71.3338,71.35,71.3338,71.3419,172763.0
2021-09-08 13:20:00,87.79,87.8,87.78,87.79,135952.0,71.3419,71.35,71.3338,71.3419,135952.0
2021-09-08 13:30:00,87.8,87.81,87.79,87.8,50799.0,71.35,71.3582,71.3419,71.35,50799.0
2021-09-08 13:40:00,87.81,87.83,87.8,87.82,353527.0,71.3582,71.3744,71.35,71.3663,353527.0
2021-09-08 13:50:00,87.82,87.83,87.81,87.81,104656.0,71.3663,71.3744,71.3582,71.3582,104656.0
2021-09-08 14:00:00,87.81,87.84,87.81,87.83,135957.0,71.3582,71.3826,71.3582,71.3744,135957.0
2021-09-08 14:10:00,87.84,87.84,87.83,87.84,186661.0,71.3826,71.3826,71.3744,71.3826,186661.0
2021-09-08 14:20:00,87.84,87.84,87.83,87.84,46850.0,71.3826,71.3826,71.3744,71.3826,46850.0
2021-09-08 14:30:00,87.84,87.85,87.83,87.84,84555.0,71.3826,71.3907,71.3744,71.3826,84555.0
2021-09-08 14:40:00,87.84,87.87,87.84,87.86,962241.0,71.3826,71.4069,71.3826,71.3988,962241.0
2021-09-08 14:50:00,87.86,87.87,87.85,87.87,130366.0,71.3988,71.4069,71.3907,71.4069,130366.0
2021-09-08 15:00:00,87.87,87.89,87.86,87.89,189438.0,71.4069,71.4232,71.3988,71.4232,189438.0
2021-09-08 15:10:00,87.89,87.91,87.88,87.9,403476.0,71.4232,71.4394,71.4151,71.4313,403476.0
2021-09-08 15:20:00,87.9,87.91,87.86,87.87,299725.0,71.4313,71.4394,71.3988,71.4069,299725.0
2021-09-08 15:30:00,87.87,87.87,87.86,87.87,206486.0,71.4069,71.4069,71.3988,71.4069,206486.0
2021-09-08 15:40:00,87.87,87.91,87.86,87.89,493241.0,71.4069,71.4394,71.3988,71.4232,493241.0
2021-09-08 15:50:00,87.89,87.89,87.87,87.89,444089.0,71.4232,71.4232,71.4069,71.4232,444089.0
2021-09-09 09:30:00,87.87,87.94,87.86,87.94,311826.0,71.4069,71.4638,71.3988,71.4638,311826.0
2021-09-09 09:40:00,87.94,87.95,87.91,87.92,1315744.0,71.4638,71.4719,71.4394,71.4476,1315744.0
2021-09-09 09:50:00,87.92,87.93,87.91,87.92,114904.0,71.4476,71.4557,71.4394,71.4476,114904.0
2021-09-09 10:00:00,87.92,87.95,87.91,87.94,335653.0,71.4476,71.4719,71.4394,71.4638,335653.0
2021-09-09 10:10:00,87.95,87.95,87.93,87.94,617251.0,71.4719,71.4719,71.4557,71.4638,617251.0
2021-09-09 10:20:00,87.94,87.96,87.93,87.95,548160.0,71.4638,71.4801,71.4557,71.4719,548160.0
2021-09-09 10:30:00,87.95,87.98,87.95,87.97,606477.0,71.4719,71.4963,71.4719,71.4882,606477.0
2021-09-09 10:40:00,87.96,87.98,87.95,87.97,667490.0,71.4801,71.4963,71.4719,71.4882,667490.0
2021-09-09 10:50:00,87.97,87.98,87.96,87.98,394007.0,71.4882,71.4963,71.4801,71.4963,394007.0
2021-09-09 11:00:00,87.97,87.98,87.95,87.95,717244.0,71.4882,71.4963,71.4719,71.4719,717244.0
2021-09-09 11:10:00,87.95,87.96,87.94,87.94,742990.0,71.4719,71.4801,71.4638,71.4638,742990.0
2021-09-09 11:20:00,87.94,87.94,87.91,87.91,634480.0,71.4638,71.4638,71.4394,71.4394,634480.0
2021-09-09 11:30:00,87.92,87.94,87.91,87.94,370900.0,71.4476,71.4638,71.4394,71.4638,370900.0
2021-09-09 11:40:00,87.94,87.95,87.93,87.95,72488.0,71.4638,71.4719,71.4557,71.4719,72488.0
2021-09-09 11:50:00,87.95,87.95,87.94,87.95,150761.0,71.4719,71.4719,71.4638,71.4719,150761.0
2021-09-09 12:00:00,87.95,87.95,87.93,87.95,215426.0,71.4719,71.4719,71.4557,71.4719,215426.0
2021-09-09 12:10:00,87.95,87.96,87.95,87.95,63955.0,71.4719,71.4801,71.4719,71.4719,63955.0
2021-09-09 12:20:00,87.95,87.96,87.94,87.95,142292.0,71.4719,71.4801,71.4638,71.4719,142292.0
2021-09-09 12:30:00,87.94,87.98,87.94,87.96,608692.0,71.4638,71.4963,71.4638,71.4801,608692.0
2021-09-09 12:40:00,87.96,87.97,87.95,87.95,195264.0,71.4801,71.4882,71.4719,71.4719,195264.0
2021-09-09 12:50:00,87.95,87.96,87.92,87.92,581015.0,71.4719,71.4801,71.4476,71.4476,581015.0
2021-09-09 13:00:00,87.92,87.95,87.92,87.94,412590.0,71.4476,71.4719,71.4476,71.4638,412590.0
2021-09-09 13:10:00,87.94,87.95,87.92,87.92,355075.0,71.4638,71.4719,71.4476,71.4476,355075.0
2021-09-09 13:20:00,87.92,87.92,87.89,87.9,1515891.0,71.4476,71.4476,71.4232,71.4313,1515891.0
2021-09-09 13:30:00,87.91,87.92,87.88,87.9,651523.0,71.4394,71.4476,71.4151,71.4313,651523.0
2021-09-09 13:40:00,87.9,87.92,87.9,87.9,330135.0,71.4313,71.4476,71.4313,71.4313,330135.0
2021-09-09 13:50:00,87.91,87.93,87.91,87.91,365783.0,71.4394,71.4557,71.4394,71.4394,365783.0
2021-09-09 14:00:00,87.91,87.92,87.9,87.92,598431.0,71.4394,71.4476,71.4313,71.4476,598431.0
2021-09-09 14:10:00,87.92,87.93,87.91,87.92,180946.0,71.4476,71.4557,71.4394,71.4476,180946.0
2021-09-09 14:20:00,87.92,87.93,87.91,87.92,164954.0,71.4476,71.4557,71.4394,71.4476,164954.0
2021-09-09 14:30:00,87.92,87.92,87.89,87.89,381358.0,71.4476,71.4476,71.4232,71.4232,381358.0
2021-09-09 14:40:00,87.89,87.91,87.88,87.91,329334.0,71.4232,71.4394,71.4151,71.4394,329334.0
2021-09-09 14:50:00,87.91,87.93,87.9,87.92,127737.0,71.4394,71.4557,71.4313,71.4476,127737.0
2021-09-09 15:00:00,87.92,87.93,87.91,87.91,50579.0,71.4476,71.4557,71.4394,71.4394,50579.0
2021-09-09 15:10:00,87.91,87.92,87.9,87.91,208697.0,71.4394,71.4476,71.4313,71.4394,208697.0
2021-09-09 15:20:00,87.9,87.92,87.9,87.92,98832.0,71.4313,71.4476,71.4313,71.4476,98832.0
2021-09-09 15:30:00,87.91,87.95,87.9,87.94,673460.0,71.4394,71.4719,71.4313,71.4638,673460.0
2021-09-09 15:40:00,87.93,87.95,87.93,87.93,209327.0,71.4557,71.4719,71.4557,71.4557,209327.0
2021-09-09 15:50:00,87.94,87.97,87.91,87.94,3680121.0,71.4638,71.4882,71.4394,71.4638,3680121.0
2021-09-10 09:30:00,88.08,88.09,88.01,88.04,461734.0,71.5776,71.5857,71.5207,71.5451,461734.0
2021-09-10 09:40:00,88.04,88.05,88.01,88.04,628785.0,71.5451,71.5532,71.5207,71.5451,628785.0
2021-09-10 09:50:00,88.03,88.04,88.01,88.03,107566.0,71.537,71.5451,71.5207,71.537,107566.0
2021-09-10 10:00:00,88.03,88.03,87.97,87.98,264308.0,71.537,71.537,71.4882,71.4963,264308.0
2021-09-10 10:10:00,87.98,87.99,87.96,87.97,187097.0,71.4963,71.5045,71.4801,71.4882,187097.0
2021-09-10 10:20:00,87.98,87.99,87.95,87.97,560054.0,71.4963,71.5045,71.4719,71.4882,560054.0
2021-09-10 10:30:00,87.97,87.97,87.92,87.95,801812.0,71.4882,71.4882,71.4476,71.4719,801812.0
2021-09-10 10:40:00,87.96,87.98,87.94,87.96,334734.0,71.4801,71.4963,71.4638,71.4801,334734.0
2021-09-10 10:50:00,87.95,87.98,87.94,87.96,140437.0,71.4719,71.4963,71.4638,71.4801,140437.0
2021-09-10 11:00:00,87.96,87.97,87.93,87.96,126195.0,71.4801,71.4882,71.4557,71.4801,126195.0
2021-09-10 11:10:00,87.97,87.97,87.94,87.95,90747.0,71.4882,71.4882,71.4638,71.4719,90747.0
2021-09-10 11:20:00,87.95,87.96,87.94,87.95,1867473.0,71.4719,71.4801,71.4638,71.4719,1867473.0
2021-09-10 11:30:00,87.95,87.96,87.94,87.94,98434.0,71.4719,71.4801,71.4638,71.4638,98434.0
2021-09-10 11:40:00,87.94,87.95,87.92,87.92,105081.0,71.4638,71.4719,71.4476,71.4476,105081.0
2021-09-10 11:50:00,87.92,87.97,87.91,87.95,287754.0,71.4476,71.4882,71.4394,71.4719,287754.0
2021-09-10 12:00:00,87.95,87.99,87.95,87.99,404031.0,71.4719,71.5045,71.4719,71.5045,404031.0
2021-09-10 12:10:00,87.98,87.99,87.96,87.97,154186.0,71.4963,71.5045,71.4801,71.4882,154186.0
2021-09-10 12:20:00,87.97,87.99,87.97,87.99,114864.0,71.4882,71.5045,71.4882,71.5045,114864.0
2021-09-10 12:30:00,87.98,88.0,87.97,88.0,114262.0,71.4963,71.5126,71.4882,71.5126,114262.0
2021-09-10 12:40:00,88.0,88.0,87.97,87.98,201877.0,71.5126,71.5126,71.4882,71.4963,201877.0
2021-09-10 12:50:00,87.98,87.99,87.97,87.98,135843.0,71.4963,71.5045,71.4882,71.4963,135843.0
2021-09-10 13:00:00,87.97,87.99,87.96,87.96,108956.0,71.4882,71.5045,71.4801,71.4801,108956.0
2021-09-10 13:10:00,87.96,87.98,87.96,87.98,58026.0,71.4801,71.4963,71.4801,71.4963,58026.0
2021-09-10 13:20:00,87.98,87.98,87.94,87.95,149947.0,71.4963,71.4963,71.4638,71.4719,149947.0
2021-09-10 13:30:00,87.95,87.96,87.94,87.96,34463.0,71.4719,71.4801,71.4638,71.4801,34463.0
2021-09-10 13:40:00,87.96,87.96,87.91,87.92,118358.0,71.4801,71.4801,71.4394,71.4476,118358.0
2021-09-10 13:50:00,87.92,87.92,87.9,87.91,142994.0,71.4476,71.4476,71.4313,71.4394,142994.0
2021-09-10 14:00:00,87.92,87.92,87.9,87.91,90490.0,71.4476,71.4476,71.4313,71.4394,90490.0
2021-09-10 14:10:00,87.9,87.91,87.89,87.9,305359.0,71.4313,71.4394,71.4232,71.4313,305359.0
2021-09-10 14:20:00,87.9,87.91,87.88,87.9,274899.0,71.4313,71.4394,71.4151,71.4313,274899.0
2021-09-10 14:30:00,87.9,87.92,87.89,87.91,584957.0,71.4313,71.4476,71.4232,71.4394,584957.0
2021-09-10 14:40:00,87.91,87.92,87.9,87.91,115596.0,71.4394,71.4476,71.4313,71.4394,115596.0
2021-09-10 14:50:00,87.91,87.91,87.88,87.89,166743.0,71.4394,71.4394,71.4151,71.4232,166743.0
2021-09-10 15:00:00,87.89,87.89,87.87,87.89,586857.0,71.4232,71.4232,71.4069,71.4232,586857.0
2021-09-10 15:10:00,87.88,87.89,87.86,87.87,572308.0,71.4151,71.4232,71.3988,71.4069,572308.0
2021-09-10 15:20:00,87.87,87.87,87.85,87.86,418368.0,71.4069,71.4069,71.3907,71.3988,418368.0
2021-09-10 15:30:00,87.85,87.86,87.83,87.84,529823.0,71.3907,71.3988,71.3744,71.3826,529823.0
2021-09-10 15:40:00,87.83,87.85,87.82,87.85,555408.0,71.3744,71.3907,71.3663,71.3907,555408.0
2021-09-10 15:50:00,87.85,87.85,87.83,87.84,1777078.0,71.3907,71.3907,71.3744,71.3826,1777078.0
2021-09-13 09:30:00,87.95,87.96,87.89,87.91,1205340.0,71.4719,71.4801,71.4232,71.4394,1205340.0
2021-09-13 09:40:00,87.91,87.92,87.89,87.9,1025834.0,71.4394,71.4476,71.4232,71.4313,1025834.0
2021-09-13 09:50:00,87.9,87.94,87.89,87.92,403662.0,71.4313,71.4638,71.4232,71.4476,403662.0
2021-09-13 10:00:00,87.92,87.95,87.89,87.9,338161.0,71.4476,71.4719,71.4232,71.4313,338161.0
2021-09-13 10:10:00,87.9,87.91,87.89,87.91,162220.0,71.4313,71.4394,71.4232,71.4394,162220.0
2021-09-13 10:20:00,87.91,87.93,87.89,87.92,409501.0,71.4394,71.4557,71.4232,71.4476,409501.0
2021-09-13 10:30:00,87.92,87.95,87.9,87.95,234248.0,71.4476,71.4719,71.4313,71.4719,234248.0
2021-09-13 10:40:00,87.95,87.99,87.93,87.97,461915.0,71.4719,71.5045,71.4557,71.4882,461915.0
2021-09-13 10:50:00,87.97,87.98,87.96,87.97,56531.0,71.4882,71.4963,71.4801,71.4882,56531.0
2021-09-13 11:00:00,87.97,87.98,87.94,87.95,357087.0,71.4882,71.4963,71.4638,71.4719,357087.0
2021-09-13 11:10:00,87.95,87.95,87.9,87.92,739123.0,71.4719,71.4719,71.4313,71.4476,739123.0
2021-09-13 11:20:00,87.92,87.96,87.91,87.94,827584.0,71.4476,71.4801,71.4394,71.4638,827584.0
2021-09-13 11:30:00,87.95,87.95,87.92,87.94,701419.0,71.4719,71.4719,71.4476,71.4638,701419.0
2021-09-13 11:40:00,87.94,87.94,87.92,87.92,281575.0,71.4638,71.4638,71.4476,71.4476,281575.0
2021-09-13 11:50:00,87.92,87.95,87.92,87.93,352505.0,71.4476,71.4719,71.4476,71.4557,352505.0
2021-09-13 12:00:00,87.93,87.94,87.92,87.92,77538.0,71.4557,71.4638,71.4476,71.4476,77538.0
2021-09-13 12:10:00,87.93,87.97,87.93,87.95,119141.0,71.4557,71.4882,71.4557,71.4719,119141.0
2021-09-13 12:20:00,87.95,87.97,87.95,87.96,41613.0,71.4719,71.4882,71.4719,71.4801,41613.0
2021-09-13 12:30:00,87.96,87.98,87.96,87.97,100292.0,71.4801,71.4963,71.4801,71.4882,100292.0
2021-09-13 12:40:00,87.97,87.97,87.95,87.96,123067.0,71.4882,71.4882,71.4719,71.4801,123067.0
2021-09-13 12:50:00,87.96,87.99,87.95,87.98,146940.0,71.4801,71.5045,71.4719,71.4963,146940.0
2021-09-13 13:00:00,87.98,88.0,87.97,87.98,305096.0,71.4963,71.5126,71.4882,71.4963,305096.0
2021-09-13 13:10:00,87.98,88.0,87.98,88.0,144476.0,71.4963,71.5126,71.4963,71.5126,144476.0
2021-09-13 13:20:00,87.99,88.0,87.97,87.97,348025.0,71.5045,71.5126,71.4882,71.4882,348025.0
2021-09-13 13:30:00,87.97,87.99,87.96,87.98,189587.0,71.4882,71.5045,71.4801,71.4963,189587.0
2021-09-13 13:40:00,87.98,87.99,87.97,87.98,77741.0,71.4963,71.5045,71.4882,71.4963,77741.0
2021-09-13 13:50:00,87.97,87.98,87.96,87.97,248008.0,71.4882,71.4963,71.4801,71.4882,248008.0
2021-09-13 14:00:00,87.98,88.01,87.97,88.0,899148.0,71.4963,71.5207,71.4882,71.5126,899148.0
2021-09-13 14:10:00,88.0,88.0,87.94,87.97,600322.0,71.5126,71.5126,71.4638,71.4882,600322.0
2021-09-13 14:20:00,87.97,87.97,87.95,87.96,55820.0,71.4882,71.4882,71.4719,71.4801,55820.0
2021-09-13 14:30:00,87.96,87.97,87.95,87.96,38675.0,71.4801,71.4882,71.4719,71.4801,38675.0
2021-09-13 14:40:00,87.97,88.0,87.96,88.0,57583.0,71.4882,71.5126,71.4801,71.5126,57583.0
2021-09-13 14:50:00,87.99,88.0,87.97,88.0,107954.0,71.5045,71.5126,71.4882,71.5126,107954.0
2021-09-13 15:00:00,88.0,88.0,87.96,87.97,355208.0,71.5126,71.5126,71.4801,71.4882,355208.0
2021-09-13 15:10:00,87.98,88.02,87.97,88.01,193385.0,71.4963,71.5288,71.4882,71.5207,193385.0
2021-09-13 15:20:00,88.0,88.03,88.0,88.03,338853.0,71.5126,71.537,71.5126,71.537,338853.0
2021-09-13 15:30:00,88.03,88.04,88.02,88.02,514845.0,71.537,71.5451,71.5288,71.5288,514845.0
2021-09-13 15:40:00,88.02,88.03,88.0,88.01,419571.0,71.5288,71.537,71.5126,71.5207,419571.0
2021-09-13 15:50:00,88.01,88.06,88.0,88.05,838670.0,71.5207,71.5613,71.5126,71.5532,838670.0
2021-09-14 09:30:00,88.08,88.11,88.06,88.07,342068.0,71.5776,71.602,71.5613,71.5695,342068.0
2021-09-14 09:40:00,88.07,88.11,88.06,88.09,892437.0,71.5695,71.602,71.5613,71.5857,892437.0
2021-09-14 09:50:00,88.09,88.1,88.06,88.09,363565.0,71.5857,71.5938,71.5613,71.5857,363565.0
2021-09-14 10:00:00,88.09,88.09,88.03,88.06,903645.0,71.5857,71.5857,71.537,71.5613,903645.0
2021-09-14 10:10:00,88.06,88.07,88.04,88.05,393548.0,71.5613,71.5695,71.5451,71.5532,393548.0
2021-09-14 10:20:00,88.06,88.07,88.04,88.05,792561.0,71.5613,71.5695,71.5451,71.5532,792561.0
2021-09-14 10:30:00,88.06,88.07,88.05,88.06,210333.0,71.5613,71.5695,71.5532,71.5613,210333.0
2021-09-14 10:40:00,88.05,88.06,88.04,88.04,243854.0,71.5532,71.5613,71.5451,71.5451,243854.0
2021-09-14 10:50:00,88.04,88.07,88.04,88.06,189283.0,71.5451,71.5695,71.5451,71.5613,189283.0
2021-09-14 11:00:00,88.06,88.09,88.06,88.09,207508.0,71.5613,71.5857,71.5613,71.5857,207508.0
2021-09-14 11:10:00,88.08,88.1,88.05,88.06,300085.0,71.5776,71.5938,71.5532,71.5613,300085.0
2021-09-14 11:20:00,88.06,88.1,88.05,88.09,1164064.0,71.5613,71.5938,71.5532,71.5857,1164064.0
2021-09-14 11:30:00,88.1,88.11,88.08,88.11,203799.0,71.5938,71.602,71.5776,71.602,203799.0
2021-09-14 11:40:00,88.11,88.11,88.07,88.09,484166.0,71.602,71.602,71.5695,71.5857,484166.0
2021-09-14 11:50:00,88.08,88.1,88.08,88.09,112163.0,71.5776,71.5938,71.5776,71.5857,112163.0
2021-09-14 12:00:00,88.09,88.12,88.09,88.11,202504.0,71.5857,71.6101,71.5857,71.602,202504.0
2021-09-14 12:10:00,88.11,88.12,88.1,88.1,117456.0,71.602,71.6101,71.5938,71.5938,117456.0
2021-09-14 12:20:00,88.1,88.11,88.08,88.09,62062.0,71.5938,71.602,71.5776,71.5857,62062.0
2021-09-14 12:30:00,88.09,88.09,88.06,88.06,327477.0,71.5857,71.5857,71.5613,71.5613,327477.0
2021-09-14 12:40:00,88.06,88.07,88.05,88.05,308637.0,71.5613,71.5695,71.5532,71.5532,308637.0
2021-09-14 12:50:00,88.06,88.06,88.05,88.05,144034.0,71.5613,71.5613,71.5532,71.5532,144034.0
2021-09-14 13:00:00,88.06,88.06,88.01,88.02,475009.0,71.5613,71.5613,71.5207,71.5288,475009.0
2021-09-14 13:10:00,88.01,88.04,88.01,88.03,535419.0,71.5207,71.5451,71.5207,71.537,535419.0
2021-09-14 13:20:00,88.03,88.05,88.03,88.05,339454.0,71.537,71.5532,71.537,71.5532,339454.0
2021-09-14 13:30:00,88.05,88.05,88.03,88.05,265467.0,71.5532,71.5532,71.537,71.5532,265467.0
2021-09-14 13:40:00,88.05,88.06,88.04,88.06,63195.0,71.5532,71.5613,71.5451,71.5613,63195.0
2021-09-14 13:50:00,88.06,88.07,88.04,88.05,429455.0,71.5613,71.5695,71.5451,71.5532,429455.0
2021-09-14 14:00:00,88.05,88.06,88.04,88.05,305291.0,71.5532,71.5613,71.5451,71.5532,305291.0
2021-09-14 14:10:00,88.05,88.05,87.99,88.0,918968.0,71.5532,71.5532,71.5045,71.5126,918968.0
2021-09-14 14:20:00,87.99,88.02,87.99,88.0,591186.0,71.5045,71.5288,71.5045,71.5126,591186.0
2021-09-14 14:30:00,88.0,88.0,87.97,87.99,231220.0,71.5126,71.5126,71.4882,71.5045,231220.0
2021-09-14 14:40:00,87.98,88.0,87.98,87.98,252166.0,71.4963,71.5126,71.4963,71.4963,252166.0
2021-09-14 14:50:00,87.98,88.01,87.97,88.01,306683.0,71.4963,71.5207,71.4882,71.5207,306683.0
2021-09-14 15:00:00,88.01,88.02,88.0,88.02,329187.0,71.5207,71.5288,71.5126,71.5288,329187.0
2021-09-14 15:10:00,88.01,88.02,87.98,88.01,512654.0,71.5207,71.5288,71.4963,71.5207,512654.0
2021-09-14 15:20:00,88.01,88.03,88.0,88.0,238542.0,71.5207,71.537,71.5126,71.5126,238542.0
2021-09-14 15:30:00,88.01,88.01,87.98,87.98,484289.0,71.5207,71.5207,71.4963,71.4963,484289.0
2021-09-14 15:40:00,87.98,88.02,87.98,88.01,629222.0,71.4963,71.5288,71.4963,71.5207,629222.0
2021-09-14 15:50:00,88.0,88.02,87.97,88.01,1128346.0,71.5126,71.5288,71.4882,71.5207,1128346.0
2021-09-15 09:30:00,88.02,88.04,88.02,88.02,339305.0,71.5288,71.5451,71.5288,71.5288,339305.0
2021-09-15 09:40:00,88.03,88.12,88.01,88.11,681147.0,71.537,71.6101,71.5207,71.602,681147.0
2021-09-15 09:50:00,88.12,88.12,88.08,88.12,176299.0,71.6101,71.6101,71.5776,71.6101,176299.0
2021-09-15 10:00:00,88.11,88.12,88.07,88.09,486433.0,71.602,71.6101,71.5695,71.5857,486433.0
2021-09-15 10:10:00,88.09,88.09,88.03,88.06,702446.0,71.5857,71.5857,71.537,71.5613,702446.0
2021-09-15 10:20:00,88.06,88.08,88.05,88.05,283023.0,71.5613,71.5776,71.5532,71.5532,283023.0
2021-09-15 10:30:00,88.05,88.09,88.04,88.07,258707.0,71.5532,71.5857,71.5451,71.5695,258707.0
2021-09-15 10:40:00,88.07,88.08,88.04,88.07,315084.0,71.5695,71.5776,71.5451,71.5695,315084.0
2021-09-15 10:50:00,88.08,88.09,88.04,88.05,674668.0,71.5776,71.5857,71.5451,71.5532,674668.0
2021-09-15 11:00:00,88.05,88.06,88.04,88.05,329584.0,71.5532,71.5613,71.5451,71.5532,329584.0
2021-09-15 11:10:00,88.05,88.06,88.04,88.05,320945.0,71.5532,71.5613,71.5451,71.5532,320945.0
2021-09-15 11:20:00,88.05,88.08,88.04,88.06,144607.0,71.5532,71.5776,71.5451,71.5613,144607.0
2021-09-15 11:30:00,88.06,88.08,88.04,88.08,174828.0,71.5613,71.5776,71.5451,71.5776,174828.0
2021-09-15 11:40:00,88.08,88.08,88.07,88.08,92818.0,71.5776,71.5776,71.5695,71.5776,92818.0
2021-09-15 11:50:00,88.08,88.08,88.05,88.07,180994.0,71.5776,71.5776,71.5532,71.5695,180994.0
2021-09-15 12:00:00,88.07,88.07,88.04,88.06,131548.0,71.5695,71.5695,71.5451,71.5613,131548.0
2021-09-15 12:10:00,88.06,88.07,88.05,88.07,131978.0,71.5613,71.5695,71.5532,71.5695,131978.0
2021-09-15 12:20:00,88.07,88.09,88.05,88.06,299445.0,71.5695,71.5857,71.5532,71.5613,299445.0
2021-09-15 12:30:00,88.06,88.09,88.05,88.08,426884.0,71.5613,71.5857,71.5532,71.5776,426884.0
2021-09-15 12:40:00,88.08,88.13,88.07,88.11,272852.0,71.5776,71.6182,71.5695,71.602,272852.0
2021-09-15 12:50:00,88.1,88.12,88.1,88.12,61605.0,71.5938,71.6101,71.5938,71.6101,61605.0
2021-09-15 13:00:00,88.11,88.12,88.09,88.09,285184.0,71.602,71.6101,71.5857,71.5857,285184.0
2021-09-15 13:10:00,88.09,88.1,88.08,88.09,167032.0,71.5857,71.5938,71.5776,71.5857,167032.0
2021-09-15 13:20:00,88.08,88.1,88.08,88.09,207328.0,71.5776,71.5938,71.5776,71.5857,207328.0
2021-09-15 13:30:00,88.1,88.12,88.09,88.12,387988.0,71.5938,71.6101,71.5857,71.6101,387988.0
2021-09-15 13:40:00,88.12,88.13,88.11,88.13,125494.0,71.6101,71.6182,71.602,71.6182,125494.0
2021-09-15 13:50:00,88.13,88.13,88.11,88.11,212815.0,71.6182,71.6182,71.602,71.602,212815.0
2021-09-15 14:00:00,88.11,88.12,88.09,88.12,68608.0,71.602,71.6101,71.5857,71.6101,68608.0
2021-09-15 14:10:00,88.12,88.12,88.1,88.1,49356.0,71.6101,71.6101,71.5938,71.5938,49356.0
2021-09-15 14:20:00,88.11,88.12,88.1,88.1,75873.0,71.602,71.6101,71.5938,71.5938,75873.0
2021-09-15 14:30:00,88.11,88.12,88.1,88.12,48157.0,71.602,71.6101,71.5938,71.6101,48157.0
2021-09-15 14:40:00,88.12,88.13,88.11,88.12,76278.0,71.6101,71.6182,71.602,71.6101,76278.0
2021-09-15 14:50:00,88.12,88.12,88.11,88.12,66878.0,71.6101,71.6101,71.602,71.6101,66878.0
2021-09-15 15:00:00,88.12,88.12,88.11,88.12,127346.0,71.6101,71.6101,71.602,71.6101,127346.0
2021-09-15 15:10:00,88.12,88.14,88.11,88.14,340241.0,71.6101,71.6263,71.602,71.6263,340241.0
2021-09-15 15:20:00,88.14,88.14,88.11,88.13,525309.0,71.6263,71.6263,71.602,71.6182,525309.0
2021-09-15 15:30:00,88.12,88.14,88.11,88.14,688966.0,71.6101,71.6263,71.602,71.6263,688966.0
2021-09-15 15:40:00,88.14,88.14,88.12,88.14,391816.0,71.6263,71.6263,71.6101,71.6263,391816.0
2021-09-15 15:50:00,88.13,88.14,88.1,88.13,1164350.0,71.6182,71.6263,71.5938,71.6182,1164350.0
2021-09-16 09:30:00,88.11,88.11,88.04,88.08,1824576.0,71.602,71.602,71.5451,71.5776,1824576.0
2021-09-16 09:40:00,88.08,88.1,88.04,88.05,1520499.0,71.5776,71.5938,71.5451,71.5532,1520499.0
2021-09-16 09:50:00,88.05,88.06,87.99,88.0,782263.0,71.5532,71.5613,71.5045,71.5126,782263.0
2021-09-16 10:00:00,87.99,88.03,87.95,88.03,1275146.0,71.5045,71.537,71.4719,71.537,1275146.0
2021-09-16 10:10:00,88.02,88.03,87.98,87.99,378919.0,71.5288,71.537,71.4963,71.5045,378919.0
2021-09-16 10:20:00,87.99,88.02,87.98,88.02,136754.0,71.5045,71.5288,71.4963,71.5288,136754.0
2021-09-16 10:30:00,88.02,88.04,88.0,88.03,120903.0,71.5288,71.5451,71.5126,71.537,120903.0
2021-09-16 10:40:00,88.03,88.03,88.01,88.02,249843.0,71.537,71.537,71.5207,71.5288,249843.0
2021-09-16 10:50:00,88.01,88.02,87.99,88.0,248434.0,71.5207,71.5288,71.5045,71.5126,248434.0
2021-09-16 11:00:00,87.99,88.05,87.99,88.04,283153.0,71.5045,71.5532,71.5045,71.5451,283153.0
2021-09-16 11:10:00,88.04,88.06,88.01,88.02,241064.0,71.5451,71.5613,71.5207,71.5288,241064.0
2021-09-16 11:20:00,88.02,88.05,88.01,88.04,117766.0,71.5288,71.5532,71.5207,71.5451,117766.0
2021-09-16 11:30:00,88.04,88.05,88.01,88.04,106354.0,71.5451,71.5532,71.5207,71.5451,106354.0
2021-09-16 11:40:00,88.05,88.06,88.02,88.05,436825.0,71.5532,71.5613,71.5288,71.5532,436825.0
2021-09-16 11:50:00,88.05,88.07,88.04,88.06,98864.0,71.5532,71.5695,71.5451,71.5613,98864.0
2021-09-16 12:00:00,88.06,88.08,88.05,88.08,59658.0,71.5613,71.5776,71.5532,71.5776,59658.0
2021-09-16 12:10:00,88.08,88.09,88.07,88.09,193748.0,71.5776,71.5857,71.5695,71.5857,193748.0
2021-09-16 12:20:00,88.09,88.09,88.08,88.09,138541.0,71.5857,71.5857,71.5776,71.5857,138541.0
2021-09-16 12:30:00,88.09,88.09,88.08,88.09,28283.0,71.5857,71.5857,71.5776,71.5857,28283.0
2021-09-16 12:40:00,88.09,88.11,88.08,88.11,121939.0,71.5857,71.602,71.5776,71.602,121939.0
2021-09-16 12:50:00,88.11,88.11,88.09,88.09,70170.0,71.602,71.602,71.5857,71.5857,70170.0
2021-09-16 13:00:00,88.09,88.1,88.08,88.09,201157.0,71.5857,71.5938,71.5776,71.5857,201157.0
2021-09-16 13:10:00,88.09,88.1,88.08,88.1,21656.0,71.5857,71.5938,71.5776,71.5938,21656.0
2021-09-16 13:20:00,88.1,88.11,88.09,88.1,168295.0,71.5938,71.602,71.5857,71.5938,168295.0
2021-09-16 13:30:00,88.1,88.1,88.08,88.09,58176.0,71.5938,71.5938,71.5776,71.5857,58176.0
2021-09-16 13:40:00,88.08,88.1,88.08,88.1,20517.0,71.5776,71.5938,71.5776,71.5938,20517.0
2021-09-16 13:50:00,88.1,88.14,88.09,88.14,223952.0,71.5938,71.6263,71.5857,71.6263,223952.0
2021-09-16 14:00:00,88.14,88.14,88.12,88.14,185290.0,71.6263,71.6263,71.6101,71.6263,185290.0
2021-09-16 14:10:00,88.14,88.14,88.12,88.13,311193.0,71.6263,71.6263,71.6101,71.6182,311193.0
2021-09-16 14:20:00,88.13,88.13,88.11,88.12,112678.0,71.6182,71.6182,71.602,71.6101,112678.0
2021-09-16 14:30:00,88.12,88.12,88.11,88.11,217802.0,71.6101,71.6101,71.602,71.602,217802.0
2021-09-16 14:40:00,88.11,88.12,88.1,88.11,213799.0,71.602,71.6101,71.5938,71.602,213799.0
2021-09-16 14:50:00,88.11,88.12,88.1,88.12,459130.0,71.602,71.6101,71.5938,71.6101,459130.0
2021-09-16 15:00:00,88.12,88.13,88.11,88.12,125580.0,71.6101,71.6182,71.602,71.6101,125580.0
2021-09-16 15:10:00,88.13,88.14,88.11,88.12,62525.0,71.6182,71.6263,71.602,71.6101,62525.0
2021-09-16 15:20:00,88.12,88.12,88.1,88.11,78782.0,71.6101,71.6101,71.5938,71.602,78782.0
2021-09-16 15:30:00,88.11,88.13,88.1,88.13,101960.0,71.602,71.6182,71.5938,71.6182,101960.0
2021-09-16 15:40:00,88.12,88.13,88.09,88.09,258812.0,71.6101,71.6182,71.5857,71.5857,258812.0
2021-09-16 15:50:00,88.1,88.12,88.09,88.12,670248.0,71.5938,71.6101,71.5857,71.6101,670248.0
2021-09-17 09:30:00,88.08,88.09,88.04,88.06,702019.0,71.5776,71.5857,71.5451,71.5613,702019.0
2021-09-17 09:40:00,88.06,88.08,88.04,88.05,1052772.0,71.5613,71.5776,71.5451,71.5532,1052772.0
2021-09-17 09:50:00,88.05,88.06,87.99,88.02,1348999.0,71.5532,71.5613,71.5045,71.5288,1348999.0
2021-09-17 10:00:00,88.02,88.03,88.0,88.02,81916.0,71.5288,71.537,71.5126,71.5288,81916.0
2021-09-17 10:10:00,88.02,88.04,88.01,88.03,1427124.0,71.5288,71.5451,71.5207,71.537,1427124.0
2021-09-17 10:20:00,88.03,88.05,88.02,88.05,131413.0,71.537,71.5532,71.5288,71.5532,131413.0
2021-09-17 10:30:00,88.04,88.05,88.02,88.03,1527081.0,71.5451,71.5532,71.5288,71.537,1527081.0
2021-09-17 10:40:00,88.04,88.04,88.01,88.03,504360.0,71.5451,71.5451,71.5207,71.537,504360.0
2021-09-17 10:50:00,88.03,88.04,88.02,88.03,152769.0,71.537,71.5451,71.5288,71.537,152769.0
2021-09-17 11:00:00,88.03,88.05,88.03,88.04,464790.0,71.537,71.5532,71.537,71.5451,464790.0
2021-09-17 11:10:00,88.04,88.05,88.03,88.04,830446.0,71.5451,71.5532,71.537,71.5451,830446.0
2021-09-17 11:20:00,88.04,88.05,88.02,88.02,274994.0,71.5451,71.5532,71.5288,71.5288,274994.0
2021-09-17 11:30:00,88.03,88.03,88.0,88.02,578065.0,71.537,71.537,71.5126,71.5288,578065.0
2021-09-17 11:40:00,88.01,88.02,88.01,88.02,69708.0,71.5207,71.5288,71.5207,71.5288,69708.0
2021-09-17 11:50:00,88.02,88.03,88.0,88.01,1485625.0,71.5288,71.537,71.5126,71.5207,1485625.0
2021-09-17 12:00:00,88.01,88.01,88.0,88.01,535918.0,71.5207,71.5207,71.5126,71.5207,535918.0
2021-09-17 12:10:00,88.01,88.02,88.0,88.02,402181.0,71.5207,71.5288,71.5126,71.5288,402181.0
2021-09-17 12:20:00,88.02,88.02,88.01,88.02,41965.0,71.5288,71.5288,71.5207,71.5288,41965.0
2021-09-17 12:30:00,88.02,88.04,88.01,88.04,97247.0,71.5288,71.5451,71.5207,71.5451,97247.0
2021-09-17 12:40:00,88.04,88.05,88.02,88.03,440450.0,71.5451,71.5532,71.5288,71.537,440450.0
2021-09-17 12:50:00,88.03,88.04,88.01,88.02,145328.0,71.537,71.5451,71.5207,71.5288,145328.0
2021-09-17 13:00:00,88.02,88.02,88.0,88.01,59723.0,71.5288,71.5288,71.5126,71.5207,59723.0
2021-09-17 13:10:00,88.01,88.02,88.0,88.01,126251.0,71.5207,71.5288,71.5126,71.5207,126251.0
2021-09-17 13:20:00,88.01,88.03,88.0,88.03,107627.0,71.5207,71.537,71.5126,71.537,107627.0
2021-09-17 13:30:00,88.03,88.03,88.01,88.02,157686.0,71.537,71.537,71.5207,71.5288,157686.0
2021-09-17 13:40:00,88.02,88.02,87.98,87.98,530693.0,71.5288,71.5288,71.4963,71.4963,530693.0
2021-09-17 13:50:00,87.98,88.01,87.98,88.01,347603.0,71.4963,71.5207,71.4963,71.5207,347603.0
2021-09-17 14:00:00,88.0,88.02,88.0,88.02,100584.0,71.5126,71.5288,71.5126,71.5288,100584.0
2021-09-17 14:10:00,88.02,88.03,88.0,88.01,88177.0,71.5288,71.537,71.5126,71.5207,88177.0
2021-09-17 14:20:00,88.01,88.02,88.0,88.01,173033.0,71.5207,71.5288,71.5126,71.5207,173033.0
2021-09-17 14:30:00,88.01,88.01,87.99,88.0,234980.0,71.5207,71.5207,71.5045,71.5126,234980.0
2021-09-17 14:40:00,88.0,88.01,87.99,88.01,435410.0,71.5126,71.5207,71.5045,71.5207,435410.0
2021-09-17 14:50:00,88.01,88.01,88.0,88.01,869749.0,71.5207,71.5207,71.5126,71.5207,869749.0
2021-09-17 15:00:00,88.01,88.02,88.0,88.01,423762.0,71.5207,71.5288,71.5126,71.5207,423762.0
2021-09-17 15:10:00,88.02,88.02,88.0,88.01,202925.0,71.5288,71.5288,71.5126,71.5207,202925.0
2021-09-17 15:20:00,88.01,88.02,88.0,88.0,345381.0,71.5207,71.5288,71.5126,71.5126,345381.0
2021-09-17 15:30:00,88.01,88.01,87.98,87.98,870874.0,71.5207,71.5207,71.4963,71.4963,870874.0
2021-09-17 15:40:00,87.98,88.03,87.98,87.99,2052767.0,71.4963,71.537,71.4963,71.5045,2052767.0
2021-09-17 15:50:00,88.0,88.01,87.96,88.0,3958724.0,71.5126,71.5207,71.4801,71.5126,3958724.0
2021-09-20 09:30:00,87.6,87.76,87.55,87.74,2368797.0,71.1875,71.3175,71.1469,71.3013,2368797.0
2021-09-20 09:40:00,87.74,87.81,87.72,87.77,1462444.0,71.3013,71.3582,71.285,71.3257,1462444.0
2021-09-20 09:50:00,87.77,87.79,87.72,87.75,981450.0,71.3257,71.3419,71.285,71.3094,981450.0
2021-09-20 10:00:00,87.75,87.77,87.71,87.73,1759614.0,71.3094,71.3257,71.2769,71.2932,1759614.0
2021-09-20 10:10:00,87.73,87.75,87.71,87.72,958269.0,71.2932,71.3094,71.2769,71.285,958269.0
2021-09-20 10:20:00,87.72,87.74,87.69,87.73,399448.0,71.285,71.3013,71.2607,71.2932,399448.0
2021-09-20 10:30:00,87.73,87.75,87.68,87.71,1756144.0,71.2932,71.3094,71.2525,71.2769,1756144.0
2021-09-20 10:40:00,87.71,87.71,87.67,87.69,1479458.0,71.2769,71.2769,71.2444,71.2607,1479458.0
2021-09-20 10:50:00,87.69,87.7,87.65,87.69,555289.0,71.2607,71.2688,71.2282,71.2607,555289.0
2021-09-20 11:00:00,87.69,87.72,87.65,87.72,917115.0,71.2607,71.285,71.2282,71.285,917115.0
2021-09-20 11:10:00,87.72,87.73,87.68,87.72,1006404.0,71.285,71.2932,71.2525,71.285,1006404.0
2021-09-20 11:20:00,87.72,87.74,87.7,87.73,369973.0,71.285,71.3013,71.2688,71.2932,369973.0
2021-09-20 11:30:00,87.73,87.74,87.69,87.7,409938.0,71.2932,71.3013,71.2607,71.2688,409938.0
2021-09-20 11:40:00,87.7,87.7,87.67,87.69,378768.0,71.2688,71.2688,71.2444,71.2607,378768.0
2021-09-20 11:50:00,87.69,87.69,87.66,87.67,274559.0,71.2607,71.2607,71.2363,71.2444,274559.0
2021-09-20 12:00:00,87.67,87.68,87.64,87.65,1342608.0,71.2444,71.2525,71.22,71.2282,1342608.0
2021-09-20 12:10:00,87.65,87.65,87.63,87.63,853123.0,71.2282,71.2282,71.2119,71.2119,853123.0
2021-09-20 12:20:00,87.63,87.66,87.61,87.65,467185.0,71.2119,71.2363,71.1956,71.2282,467185.0
2021-09-20 12:30:00,87.64,87.66,87.63,87.64,629274.0,71.22,71.2363,71.2119,71.22,629274.0
2021-09-20 12:40:00,87.64,87.65,87.61,87.62,590447.0,71.22,71.2282,71.1956,71.2038,590447.0
2021-09-20 12:50:00,87.62,87.64,87.58,87.59,1324111.0,71.2038,71.22,71.1713,71.1794,1324111.0
2021-09-20 13:00:00,87.59,87.59,87.57,87.58,1224703.0,71.1794,71.1794,71.1631,71.1713,1224703.0
2021-09-20 13:10:00,87.58,87.6,87.57,87.6,1777518.0,71.1713,71.1875,71.1631,71.1875,1777518.0
2021-09-20 13:20:00,87.59,87.63,87.59,87.63,293500.0,71.1794,71.2119,71.1794,71.2119,293500.0
2021-09-20 13:30:00,87.63,87.67,87.61,87.67,426481.0,71.2119,71.2444,71.1956,71.2444,426481.0
2021-09-20 13:40:00,87.67,87.68,87.65,87.67,787803.0,71.2444,71.2525,71.2282,71.2444,787803.0
2021-09-20 13:50:00,87.67,87.69,87.67,87.68,333989.0,71.2444,71.2607,71.2444,71.2525,333989.0
2021-09-20 14:00:00,87.68,87.71,87.62,87.63,785513.0,71.2525,71.2769,71.2038,71.2119,785513.0
2021-09-20 14:10:00,87.63,87.64,87.61,87.64,392012.0,71.2119,71.22,71.1956,71.22,392012.0
2021-09-20 14:20:00,87.64,87.64,87.6,87.62,830018.0,71.22,71.22,71.1875,71.2038,830018.0
2021-09-20 14:30:00,87.61,87.63,87.61,87.63,426862.0,71.1956,71.2119,71.1956,71.2119,426862.0
2021-09-20 14:40:00,87.63,87.67,87.63,87.65,367446.0,71.2119,71.2444,71.2119,71.2282,367446.0
2021-09-20 14:50:00,87.65,87.65,87.6,87.63,2173841.0,71.2282,71.2282,71.1875,71.2119,2173841.0
2021-09-20 15:00:00,87.62,87.65,87.62,87.65,560104.0,71.2038,71.2282,71.2038,71.2282,560104.0
2021-09-20 15:10:00,87.65,87.65,87.61,87.62,720802.0,71.2282,71.2282,71.1956,71.2038,720802.0
2021-09-20 15:20:00,87.62,87.67,87.61,87.67,726586.0,71.2038,71.2444,71.1956,71.2444,726586.0
2021-09-20 15:30:00,87.67,87.74,87.66,87.72,1232928.0,71.2444,71.3013,71.2363,71.285,1232928.0
2021-09-20 15:40:00,87.72,87.75,87.71,87.72,1886749.0,71.285,71.3094,71.2769,71.285,1886749.0
2021-09-20 15:50:00,87.73,87.74,87.68,87.7,5198808.0,71.2932,71.3013,71.2525,71.2688,5198808.0
2021-09-21 09:30:00,87.83,87.86,87.79,87.83,572141.0,71.3744,71.3988,71.3419,71.3744,572141.0
2021-09-21 09:40:00,87.82,87.86,87.79,87.86,433613.0,71.3663,71.3988,71.3419,71.3988,433613.0
2021-09-21 09:50:00,87.86,87.87,87.8,87.81,430899.0,71.3988,71.4069,71.35,71.3582,430899.0
2021-09-21 10:00:00,87.81,87.82,87.73,87.73,2096839.0,71.3582,71.3663,71.2932,71.2932,2096839.0
2021-09-21 10:10:00,87.73,87.76,87.71,87.74,1180238.0,71.2932,71.3175,71.2769,71.3013,1180238.0
2021-09-21 10:20:00,87.74,87.77,87.73,87.77,463868.0,71.3013,71.3257,71.2932,71.3257,463868.0
2021-09-21 10:30:00,87.76,87.77,87.73,87.75,534146.0,71.3175,71.3257,71.2932,71.3094,534146.0
2021-09-21 10:40:00,87.76,87.77,87.72,87.72,740855.0,71.3175,71.3257,71.285,71.285,740855.0
2021-09-21 10:50:00,87.72,87.73,87.68,87.69,1107936.0,71.285,71.2932,71.2525,71.2607,1107936.0
2021-09-21 11:00:00,87.69,87.76,87.68,87.75,829677.0,71.2607,71.3175,71.2525,71.3094,829677.0
2021-09-21 11:10:00,87.75,87.76,87.69,87.7,459972.0,71.3094,71.3175,71.2607,71.2688,459972.0
2021-09-21 11:20:00,87.71,87.73,87.7,87.72,371019.0,71.2769,71.2932,71.2688,71.285,371019.0
2021-09-21 11:30:00,87.72,87.79,87.72,87.77,301713.0,71.285,71.3419,71.285,71.3257,301713.0
2021-09-21 11:40:00,87.77,87.79,87.76,87.78,123510.0,71.3257,71.3419,71.3175,71.3338,123510.0
2021-09-21 11:50:00,87.78,87.79,87.76,87.77,120511.0,71.3338,71.3419,71.3175,71.3257,120511.0
2021-09-21 12:00:00,87.77,87.79,87.77,87.79,409575.0,71.3257,71.3419,71.3257,71.3419,409575.0
2021-09-21 12:10:00,87.79,87.79,87.76,87.76,556027.0,71.3419,71.3419,71.3175,71.3175,556027.0
2021-09-21 12:20:00,87.77,87.78,87.75,87.76,52997.0,71.3257,71.3338,71.3094,71.3175,52997.0
2021-09-21 12:30:00,87.75,87.8,87.74,87.79,321085.0,71.3094,71.35,71.3013,71.3419,321085.0
2021-09-21 12:40:00,87.79,87.8,87.77,87.78,503283.0,71.3419,71.35,71.3257,71.3338,503283.0
2021-09-21 12:50:00,87.78,87.79,87.75,87.78,144221.0,71.3338,71.3419,71.3094,71.3338,144221.0
2021-09-21 13:00:00,87.77,87.8,87.76,87.79,103326.0,71.3257,71.35,71.3175,71.3419,103326.0
2021-09-21 13:10:00,87.79,87.8,87.77,87.78,32684.0,71.3419,71.35,71.3257,71.3338,32684.0
2021-09-21 13:20:00,87.79,87.8,87.76,87.77,171509.0,71.3419,71.35,71.3175,71.3257,171509.0
2021-09-21 13:30:00,87.77,87.81,87.76,87.79,397814.0,71.3257,71.3582,71.3175,71.3419,397814.0
2021-09-21 13:40:00,87.79,87.79,87.76,87.78,96024.0,71.3419,71.3419,71.3175,71.3338,96024.0
2021-09-21 13:50:00,87.78,87.79,87.74,87.78,123327.0,71.3338,71.3419,71.3013,71.3338,123327.0
2021-09-21 14:00:00,87.78,87.8,87.77,87.8,130503.0,71.3338,71.35,71.3257,71.35,130503.0
2021-09-21 14:10:00,87.8,87.8,87.78,87.79,170247.0,71.35,71.35,71.3338,71.3419,170247.0
2021-09-21 14:20:00,87.79,87.79,87.76,87.79,305495.0,71.3419,71.3419,71.3175,71.3419,305495.0
2021-09-21 14:30:00,87.79,87.82,87.79,87.8,327443.0,71.3419,71.3663,71.3419,71.35,327443.0
2021-09-21 14:40:00,87.8,87.82,87.79,87.8,1571794.0,71.35,71.3663,71.3419,71.35,1571794.0
2021-09-21 14:50:00,87.8,87.84,87.8,87.82,487665.0,71.35,71.3826,71.35,71.3663,487665.0
2021-09-21 15:00:00,87.82,87.86,87.82,87.85,502736.0,71.3663,71.3988,71.3663,71.3907,502736.0
2021-09-21 15:10:00,87.84,87.87,87.83,87.83,205334.0,71.3826,71.4069,71.3744,71.3744,205334.0
2021-09-21 15:20:00,87.84,87.88,87.84,87.87,161968.0,71.3826,71.4151,71.3826,71.4069,161968.0
2021-09-21 15:30:00,87.87,87.88,87.84,87.87,298651.0,71.4069,71.4151,71.3826,71.4069,298651.0
2021-09-21 15:40:00,87.86,87.87,87.83,87.84,617430.0,71.3988,71.4069,71.3744,71.3826,617430.0
2021-09-21 15:50:00,87.84,87.86,87.82,87.84,2301603.0,71.3826,71.3988,71.3663,71.3826,2301603.0
2021-09-22 09:30:00,87.97,87.99,87.94,87.95,438687.0,71.4882,71.5045,71.4638,71.4719,438687.0
2021-09-22 09:40:00,87.95,87.98,87.93,87.98,586550.0,71.4719,71.4963,71.4557,71.4963,586550.0
2021-09-22 09:50:00,87.97,87.98,87.93,87.97,778883.0,71.4882,71.4963,71.4557,71.4882,778883.0
2021-09-22 10:00:00,87.97,87.99,87.96,87.98,268873.0,71.4882,71.5045,71.4801,71.4963,268873.0
2021-09-22 10:10:00,87.98,87.99,87.96,87.98,163253.0,71.4963,71.5045,71.4801,71.4963,163253.0
2021-09-22 10:20:00,87.97,87.98,87.96,87.97,162878.0,71.4882,71.4963,71.4801,71.4882,162878.0
2021-09-22 10:30:00,87.97,87.98,87.96,87.98,108592.0,71.4882,71.4963,71.4801,71.4963,108592.0
2021-09-22 10:40:00,87.98,87.99,87.96,87.98,608889.0,71.4963,71.5045,71.4801,71.4963,608889.0
2021-09-22 10:50:00,87.98,87.99,87.96,87.98,1080937.0,71.4963,71.5045,71.4801,71.4963,1080937.0
2021-09-22 11:00:00,87.97,87.99,87.97,87.98,327913.0,71.4882,71.5045,71.4882,71.4963,327913.0
2021-09-22 11:10:00,87.98,87.99,87.98,87.98,176290.0,71.4963,71.5045,71.4963,71.4963,176290.0
2021-09-22 11:20:00,87.98,87.99,87.98,87.99,127527.0,71.4963,71.5045,71.4963,71.5045,127527.0
2021-09-22 11:30:00,87.99,88.0,87.98,87.99,777534.0,71.5045,71.5126,71.4963,71.5045,777534.0
2021-09-22 11:40:00,88.0,88.04,87.99,88.03,693523.0,71.5126,71.5451,71.5045,71.537,693523.0
2021-09-22 11:50:00,88.03,88.05,88.01,88.03,288100.0,71.537,71.5532,71.5207,71.537,288100.0
2021-09-22 12:00:00,88.03,88.03,88.0,88.01,154254.0,71.537,71.537,71.5126,71.5207,154254.0
2021-09-22 12:10:00,88.01,88.01,88.0,88.01,56411.0,71.5207,71.5207,71.5126,71.5207,56411.0
2021-09-22 12:20:00,88.0,88.01,88.0,88.01,68473.0,71.5126,71.5207,71.5126,71.5207,68473.0
2021-09-22 12:30:00,88.01,88.02,88.0,88.02,117797.0,71.5207,71.5288,71.5126,71.5288,117797.0
2021-09-22 12:40:00,88.02,88.02,88.01,88.01,42674.0,71.5288,71.5288,71.5207,71.5207,42674.0
2021-09-22 12:50:00,88.02,88.02,87.98,88.0,421157.0,71.5288,71.5288,71.4963,71.5126,421157.0
2021-09-22 13:00:00,88.0,88.0,87.98,87.98,103594.0,71.5126,71.5126,71.4963,71.4963,103594.0
2021-09-22 13:10:00,87.98,87.99,87.96,87.98,305419.0,71.4963,71.5045,71.4801,71.4963,305419.0
2021-09-22 13:20:00,87.98,87.99,87.97,87.98,231524.0,71.4963,71.5045,71.4882,71.4963,231524.0
2021-09-22 13:30:00,87.98,87.99,87.97,87.98,452561.0,71.4963,71.5045,71.4882,71.4963,452561.0
2021-09-22 13:40:00,87.98,87.98,87.97,87.98,122398.0,71.4963,71.4963,71.4882,71.4963,122398.0
2021-09-22 13:50:00,87.98,87.98,87.96,87.98,697147.0,71.4963,71.4963,71.4801,71.4963,697147.0
2021-09-22 14:00:00,87.98,88.05,87.9,88.02,858369.0,71.4963,71.5532,71.4313,71.5288,858369.0
2021-09-22 14:10:00,88.02,88.08,88.02,88.06,577824.0,71.5288,71.5776,71.5288,71.5613,577824.0
2021-09-22 14:20:00,88.05,88.07,88.03,88.04,1127053.0,71.5532,71.5695,71.537,71.5451,1127053.0
2021-09-22 14:30:00,88.05,88.05,88.0,88.01,790432.0,71.5532,71.5532,71.5126,71.5207,790432.0
2021-09-22 14:40:00,88.01,88.01,87.9,87.92,1994198.0,71.5207,71.5207,71.4313,71.4476,1994198.0
2021-09-22 14:50:00,87.91,87.94,87.85,87.9,1785262.0,71.4394,71.4638,71.3907,71.4313,1785262.0
2021-09-22 15:00:00,87.91,87.94,87.87,87.94,833983.0,71.4394,71.4638,71.4069,71.4638,833983.0
2021-09-22 15:10:00,87.94,88.01,87.93,88.01,169539.0,71.4638,71.5207,71.4557,71.5207,169539.0
2021-09-22 15:20:00,88.01,88.01,87.97,87.98,678721.0,71.5207,71.5207,71.4882,71.4963,678721.0
2021-09-22 15:30:00,87.98,87.99,87.95,87.98,574169.0,71.4963,71.5045,71.4719,71.4963,574169.0
2021-09-22 15:40:00,87.98,87.98,87.95,87.97,485210.0,71.4963,71.4963,71.4719,71.4882,485210.0
2021-09-22 15:50:00,87.96,88.0,87.95,87.99,893056.0,71.4801,71.5126,71.4719,71.5045,893056.0
2021-09-23 09:30:00,88.05,88.1,88.04,88.09,1231773.0,71.5532,71.5938,71.5451,71.5857,1231773.0
2021-09-23 09:40:00,88.1,88.16,88.08,88.15,2533739.0,71.5938,71.6426,71.5776,71.6345,2533739.0
2021-09-23 09:50:00,88.15,88.15,88.11,88.14,1093667.0,71.6345,71.6345,71.602,71.6263,1093667.0
2021-09-23 10:00:00,88.14,88.16,88.13,88.13,1497713.0,71.6263,71.6426,71.6182,71.6182,1497713.0
2021-09-23 10:10:00,88.14,88.14,88.1,88.13,397524.0,71.6263,71.6263,71.5938,71.6182,397524.0
2021-09-23 10:20:00,88.13,88.15,88.12,88.13,1520294.0,71.6182,71.6345,71.6101,71.6182,1520294.0
2021-09-23 10:30:00,88.13,88.14,88.09,88.11,497597.0,71.6182,71.6263,71.5857,71.602,497597.0
2021-09-23 10:40:00,88.11,88.13,88.11,88.12,1180677.0,71.602,71.6182,71.602,71.6101,1180677.0
2021-09-23 10:50:00,88.12,88.15,88.11,88.15,744225.0,71.6101,71.6345,71.602,71.6345,744225.0
2021-09-23 11:00:00,88.14,88.15,88.09,88.09,880142.0,71.6263,71.6345,71.5857,71.5857,880142.0
2021-09-23 11:10:00,88.09,88.1,88.07,88.07,915035.0,71.5857,71.5938,71.5695,71.5695,915035.0
2021-09-23 11:20:00,88.07,88.1,88.05,88.09,1445008.0,71.5695,71.5938,71.5532,71.5857,1445008.0
2021-09-23 11:30:00,88.09,88.1,88.08,88.09,688058.0,71.5857,71.5938,71.5776,71.5857,688058.0
2021-09-23 11:40:00,88.08,88.08,88.06,88.06,1309271.0,71.5776,71.5776,71.5613,71.5613,1309271.0
2021-09-23 11:50:00,88.07,88.09,88.06,88.09,95848.0,71.5695,71.5857,71.5613,71.5857,95848.0
2021-09-23 12:00:00,88.09,88.09,88.08,88.08,42258.0,71.5857,71.5857,71.5776,71.5776,42258.0
2021-09-23 12:10:00,88.08,88.08,88.07,88.07,91066.0,71.5776,71.5776,71.5695,71.5695,91066.0
2021-09-23 12:20:00,88.08,88.08,88.07,88.08,82507.0,71.5776,71.5776,71.5695,71.5776,82507.0
2021-09-23 12:30:00,88.08,88.09,88.07,88.08,91395.0,71.5776,71.5857,71.5695,71.5776,91395.0
2021-09-23 12:40:00,88.09,88.09,88.08,88.08,59171.0,71.5857,71.5857,71.5776,71.5776,59171.0
2021-09-23 12:50:00,88.09,88.09,88.07,88.07,72941.0,71.5857,71.5857,71.5695,71.5695,72941.0
2021-09-23 13:00:00,88.07,88.09,88.07,88.09,54328.0,71.5695,71.5857,71.5695,71.5857,54328.0
2021-09-23 13:10:00,88.09,88.09,88.08,88.09,22658.0,71.5857,71.5857,71.5776,71.5857,22658.0
2021-09-23 13:20:00,88.09,88.09,88.08,88.09,203082.0,71.5857,71.5857,71.5776,71.5857,203082.0
2021-09-23 13:30:00,88.08,88.09,88.08,88.09,94558.0,71.5776,71.5857,71.5776,71.5857,94558.0
2021-09-23 13:40:00,88.09,88.09,88.08,88.08,109065.0,71.5857,71.5857,71.5776,71.5776,109065.0
2021-09-23 13:50:00,88.08,88.1,88.08,88.09,116120.0,71.5776,71.5938,71.5776,71.5857,116120.0
2021-09-23 14:00:00,88.09,88.1,88.08,88.09,236129.0,71.5857,71.5938,71.5776,71.5857,236129.0
2021-09-23 14:10:00,88.09,88.09,88.07,88.08,102113.0,71.5857,71.5857,71.5695,71.5776,102113.0
2021-09-23 14:20:00,88.08,88.08,88.03,88.05,343159.0,71.5776,71.5776,71.537,71.5532,343159.0
2021-09-23 14:30:00,88.04,88.05,87.99,88.0,381609.0,71.5451,71.5532,71.5045,71.5126,381609.0
2021-09-23 14:40:00,88.0,88.01,88.0,88.01,135335.0,71.5126,71.5207,71.5126,71.5207,135335.0
2021-09-23 14:50:00,88.01,88.01,87.99,88.0,849164.0,71.5207,71.5207,71.5045,71.5126,849164.0
2021-09-23 15:00:00,88.0,88.01,87.99,88.0,484043.0,71.5126,71.5207,71.5045,71.5126,484043.0
2021-09-23 15:10:00,88.0,88.0,87.96,87.98,434714.0,71.5126,71.5126,71.4801,71.4963,434714.0
2021-09-23 15:20:00,87.98,88.0,87.97,88.0,145621.0,71.4963,71.5126,71.4882,71.5126,145621.0
2021-09-23 15:30:00,88.0,88.01,87.99,88.01,136123.0,71.5126,71.5207,71.5045,71.5207,136123.0
2021-09-23 15:40:00,88.01,88.04,88.0,88.03,641861.0,71.5207,71.5451,71.5126,71.537,641861.0
2021-09-23 15:50:00,88.04,88.04,88.01,88.04,1043315.0,71.5451,71.5451,71.5207,71.5451,1043315.0
2021-09-24 09:30:00,87.96,88.02,87.95,88.0,684104.0,71.4801,71.5288,71.4719,71.5126,684104.0
2021-09-24 09:40:00,88.0,88.0,87.87,87.89,643339.0,71.5126,71.5126,71.4069,71.4232,643339.0
2021-09-24 09:50:00,87.89,87.99,87.88,87.98,378865.0,71.4232,71.5045,71.4151,71.4963,378865.0
2021-09-24 10:00:00,87.99,88.01,87.96,87.98,375789.0,71.5045,71.5207,71.4801,71.4963,375789.0
2021-09-24 10:10:00,87.97,87.98,87.95,87.95,430919.0,71.4882,71.4963,71.4719,71.4719,430919.0
2021-09-24 10:20:00,87.95,87.98,87.94,87.97,204437.0,71.4719,71.4963,71.4638,71.4882,204437.0
2021-09-24 10:30:00,87.97,87.97,87.92,87.94,690396.0,71.4882,71.4882,71.4476,71.4638,690396.0
2021-09-24 10:40:00,87.94,87.95,87.86,87.9,456359.0,71.4638,71.4719,71.3988,71.4313,456359.0
2021-09-24 10:50:00,87.9,87.9,87.87,87.89,568896.0,71.4313,71.4313,71.4069,71.4232,568896.0
2021-09-24 11:00:00,87.89,87.92,87.88,87.91,848973.0,71.4232,71.4476,71.4151,71.4394,848973.0
2021-09-24 11:10:00,87.91,87.92,87.88,87.9,720701.0,71.4394,71.4476,71.4151,71.4313,720701.0
2021-09-24 11:20:00,87.9,87.91,87.87,87.88,490183.0,71.4313,71.4394,71.4069,71.4151,490183.0
2021-09-24 11:30:00,87.88,87.92,87.87,87.92,300288.0,71.4151,71.4476,71.4069,71.4476,300288.0
2021-09-24 11:40:00,87.92,87.93,87.91,87.93,211588.0,71.4476,71.4557,71.4394,71.4557,211588.0
2021-09-24 11:50:00,87.93,87.97,87.92,87.96,1239433.0,71.4557,71.4882,71.4476,71.4801,1239433.0
2021-09-24 12:00:00,87.96,87.97,87.96,87.96,95164.0,71.4801,71.4882,71.4801,71.4801,95164.0
2021-09-24 12:10:00,87.96,87.99,87.96,87.98,465011.0,71.4801,71.5045,71.4801,71.4963,465011.0
2021-09-24 12:20:00,87.98,87.99,87.97,87.97,351205.0,71.4963,71.5045,71.4882,71.4882,351205.0
2021-09-24 12:30:00,87.97,87.97,87.94,87.95,141002.0,71.4882,71.4882,71.4638,71.4719,141002.0
2021-09-24 12:40:00,87.95,87.96,87.95,87.95,28027.0,71.4719,71.4801,71.4719,71.4719,28027.0
2021-09-24 12:50:00,87.95,87.96,87.92,87.93,71592.0,71.4719,71.4801,71.4476,71.4557,71592.0
2021-09-24 13:00:00,87.93,87.94,87.91,87.92,65997.0,71.4557,71.4638,71.4394,71.4476,65997.0
2021-09-24 13:10:00,87.92,87.93,87.91,87.92,85344.0,71.4476,71.4557,71.4394,71.4476,85344.0
2021-09-24 13:20:00,87.92,87.93,87.91,87.92,374793.0,71.4476,71.4557,71.4394,71.4476,374793.0
2021-09-24 13:30:00,87.92,87.92,87.89,87.9,191637.0,71.4476,71.4476,71.4232,71.4313,191637.0
2021-09-24 13:40:00,87.9,87.9,87.89,87.9,125227.0,71.4313,71.4313,71.4232,71.4313,125227.0
2021-09-24 13:50:00,87.9,87.9,87.86,87.86,118713.0,71.4313,71.4313,71.3988,71.3988,118713.0
2021-09-24 14:00:00,87.87,87.89,87.86,87.88,118017.0,71.4069,71.4232,71.3988,71.4151,118017.0
2021-09-24 14:10:00,87.88,87.88,87.87,87.87,106251.0,71.4151,71.4151,71.4069,71.4069,106251.0
2021-09-24 14:20:00,87.88,87.89,87.87,87.89,152185.0,71.4151,71.4232,71.4069,71.4232,152185.0
2021-09-24 14:30:00,87.89,87.9,87.88,87.9,485946.0,71.4232,71.4313,71.4151,71.4313,485946.0
2021-09-24 14:40:00,87.9,87.91,87.89,87.91,242598.0,71.4313,71.4394,71.4232,71.4394,242598.0
2021-09-24 14:50:00,87.91,87.93,87.9,87.92,594780.0,71.4394,71.4557,71.4313,71.4476,594780.0
2021-09-24 15:00:00,87.92,87.93,87.9,87.91,233207.0,71.4476,71.4557,71.4313,71.4394,233207.0
2021-09-24 15:10:00,87.91,87.91,87.89,87.91,522770.0,71.4394,71.4394,71.4232,71.4394,522770.0
2021-09-24 15:20:00,87.91,87.93,87.89,87.92,564155.0,71.4394,71.4557,71.4232,71.4476,564155.0
2021-09-24 15:30:00,87.92,87.93,87.9,87.91,297328.0,71.4476,71.4557,71.4313,71.4394,297328.0
2021-09-24 15:40:00,87.9,87.93,87.89,87.92,922051.0,71.4313,71.4557,71.4232,71.4476,922051.0
2021-09-24 15:50:00,87.92,87.94,87.9,87.91,1205013.0,71.4476,71.4638,71.4313,71.4394,1205013.0
2021-09-27 09:30:00,87.76,87.79,87.73,87.77,1529788.0,71.3175,71.3419,71.2932,71.3257,1529788.0
2021-09-27 09:40:00,87.77,87.8,87.73,87.79,719515.0,71.3257,71.35,71.2932,71.3419,719515.0
2021-09-27 09:50:00,87.79,87.82,87.78,87.81,781860.0,71.3419,71.3663,71.3338,71.3582,781860.0
2021-09-27 10:00:00,87.81,87.83,87.78,87.83,962397.0,71.3582,71.3744,71.3338,71.3744,962397.0
2021-09-27 10:10:00,87.82,87.85,87.8,87.85,401034.0,71.3663,71.3907,71.35,71.3907,401034.0
2021-09-27 10:20:00,87.85,87.86,87.81,87.84,389813.0,71.3907,71.3988,71.3582,71.3826,389813.0
2021-09-27 10:30:00,87.85,87.88,87.84,87.85,811076.0,71.3907,71.4151,71.3826,71.3907,811076.0
2021-09-27 10:40:00,87.85,87.86,87.83,87.85,222241.0,71.3907,71.3988,71.3744,71.3907,222241.0
2021-09-27 10:50:00,87.85,87.86,87.82,87.82,241574.0,71.3907,71.3988,71.3663,71.3663,241574.0
2021-09-27 11:00:00,87.82,87.84,87.82,87.83,347319.0,71.3663,71.3826,71.3663,71.3744,347319.0
2021-09-27 11:10:00,87.83,87.84,87.81,87.82,316868.0,71.3744,71.3826,71.3582,71.3663,316868.0
2021-09-27 11:20:00,87.83,87.83,87.8,87.82,281310.0,71.3744,71.3744,71.35,71.3663,281310.0
2021-09-27 11:30:00,87.82,87.83,87.81,87.81,212298.0,71.3663,71.3744,71.3582,71.3582,212298.0
2021-09-27 11:40:00,87.81,87.82,87.79,87.79,79369.0,71.3582,71.3663,71.3419,71.3419,79369.0
2021-09-27 11:50:00,87.8,87.82,87.79,87.81,132885.0,71.35,71.3663,71.3419,71.3582,132885.0
2021-09-27 12:00:00,87.81,87.84,87.8,87.84,296176.0,71.3582,71.3826,71.35,71.3826,296176.0
2021-09-27 12:10:00,87.84,87.87,87.83,87.85,682781.0,71.3826,71.4069,71.3744,71.3907,682781.0
2021-09-27 12:20:00,87.86,87.86,87.84,87.85,118136.0,71.3988,71.3988,71.3826,71.3907,118136.0
2021-09-27 12:30:00,87.85,87.85,87.83,87.84,96054.0,71.3907,71.3907,71.3744,71.3826,96054.0
2021-09-27 12:40:00,87.83,87.84,87.81,87.81,111629.0,71.3744,71.3826,71.3582,71.3582,111629.0
2021-09-27 12:50:00,87.81,87.82,87.8,87.81,42654.0,71.3582,71.3663,71.35,71.3582,42654.0
2021-09-27 13:00:00,87.81,87.84,87.8,87.84,123406.0,71.3582,71.3826,71.35,71.3826,123406.0
2021-09-27 13:10:00,87.84,87.86,87.82,87.85,91804.0,71.3826,71.3988,71.3663,71.3907,91804.0
2021-09-27 13:20:00,87.85,87.86,87.83,87.84,154802.0,71.3907,71.3988,71.3744,71.3826,154802.0
2021-09-27 13:30:00,87.84,87.85,87.83,87.84,237854.0,71.3826,71.3907,71.3744,71.3826,237854.0
2021-09-27 13:40:00,87.84,87.86,87.83,87.86,78778.0,71.3826,71.3988,71.3744,71.3988,78778.0
2021-09-27 13:50:00,87.86,87.87,87.85,87.86,310755.0,71.3988,71.4069,71.3907,71.3988,310755.0
2021-09-27 14:00:00,87.87,87.88,87.86,87.87,269468.0,71.4069,71.4151,71.3988,71.4069,269468.0
2021-09-27 14:10:00,87.86,87.87,87.84,87.86,150599.0,71.3988,71.4069,71.3826,71.3988,150599.0
2021-09-27 14:20:00,87.86,87.87,87.84,87.87,136290.0,71.3988,71.4069,71.3826,71.4069,136290.0
2021-09-27 14:30:00,87.87,87.87,87.83,87.84,105211.0,71.4069,71.4069,71.3744,71.3826,105211.0
2021-09-27 14:40:00,87.84,87.86,87.84,87.86,129584.0,71.3826,71.3988,71.3826,71.3988,129584.0
2021-09-27 14:50:00,87.85,87.87,87.85,87.87,284328.0,71.3907,71.4069,71.3907,71.4069,284328.0
2021-09-27 15:00:00,87.87,87.87,87.86,87.86,82016.0,71.4069,71.4069,71.3988,71.3988,82016.0
2021-09-27 15:10:00,87.86,87.88,87.86,87.88,231258.0,71.3988,71.4151,71.3988,71.4151,231258.0
2021-09-27 15:20:00,87.88,87.88,87.87,87.87,132209.0,71.4151,71.4151,71.4069,71.4069,132209.0
2021-09-27 15:30:00,87.88,87.89,87.87,87.88,226771.0,71.4151,71.4232,71.4069,71.4151,226771.0
2021-09-27 15:40:00,87.88,87.88,87.85,87.86,298571.0,71.4151,71.4151,71.3907,71.3988,298571.0
2021-09-27 15:50:00,87.86,87.86,87.83,87.85,1167031.0,71.3988,71.3988,71.3744,71.3907,1167031.0
2021-09-28 09:30:00,87.66,87.7,87.61,87.62,1454376.0,71.2363,71.2688,71.1956,71.2038,1454376.0
2021-09-28 09:40:00,87.62,87.63,87.57,87.57,819845.0,71.2038,71.2119,71.1631,71.1631,819845.0
2021-09-28 09:50:00,87.57,87.57,87.5,87.55,1750495.0,71.1631,71.1631,71.1063,71.1469,1750495.0
2021-09-28 10:00:00,87.55,87.55,87.44,87.45,1455204.0,71.1469,71.1469,71.0575,71.0656,1455204.0
2021-09-28 10:10:00,87.45,87.47,87.42,87.45,1233674.0,71.0656,71.0819,71.0412,71.0656,1233674.0
2021-09-28 10:20:00,87.45,87.48,87.4,87.48,963329.0,71.0656,71.09,71.025,71.09,963329.0
2021-09-28 10:30:00,87.48,87.56,87.46,87.56,1703027.0,71.09,71.155,71.0738,71.155,1703027.0
2021-09-28 10:40:00,87.55,87.56,87.51,87.52,1699645.0,71.1469,71.155,71.1144,71.1225,1699645.0
2021-09-28 10:50:00,87.51,87.52,87.46,87.48,1380967.0,71.1144,71.1225,71.0738,71.09,1380967.0
2021-09-28 11:00:00,87.47,87.5,87.46,87.48,563573.0,71.0819,71.1063,71.0738,71.09,563573.0
2021-09-28 11:10:00,87.47,87.48,87.42,87.47,663094.0,71.0819,71.09,71.0412,71.0819,663094.0
2021-09-28 11:20:00,87.47,87.48,87.45,87.45,1677404.0,71.0819,71.09,71.0656,71.0656,1677404.0
2021-09-28 11:30:00,87.45,87.48,87.44,87.46,334444.0,71.0656,71.09,71.0575,71.0738,334444.0
2021-09-28 11:40:00,87.47,87.47,87.43,87.45,409444.0,71.0819,71.0819,71.0494,71.0656,409444.0
2021-09-28 11:50:00,87.45,87.46,87.42,87.43,350938.0,71.0656,71.0738,71.0412,71.0494,350938.0
2021-09-28 12:00:00,87.42,87.44,87.41,87.43,349037.0,71.0412,71.0575,71.0331,71.0494,349037.0
2021-09-28 12:10:00,87.43,87.48,87.43,87.47,410269.0,71.0494,71.09,71.0494,71.0819,410269.0
2021-09-28 12:20:00,87.47,87.49,87.46,87.47,378855.0,71.0819,71.0981,71.0738,71.0819,378855.0
2021-09-28 12:30:00,87.47,87.48,87.43,87.44,346728.0,71.0819,71.09,71.0494,71.0575,346728.0
2021-09-28 12:40:00,87.45,87.46,87.42,87.43,298243.0,71.0656,71.0738,71.0412,71.0494,298243.0
2021-09-28 12:50:00,87.42,87.44,87.41,87.42,768762.0,71.0412,71.0575,71.0331,71.0412,768762.0
2021-09-28 13:00:00,87.42,87.43,87.41,87.42,332836.0,71.0412,71.0494,71.0331,71.0412,332836.0
2021-09-28 13:10:00,87.42,87.44,87.41,87.44,312993.0,71.0412,71.0575,71.0331,71.0575,312993.0
2021-09-28 13:20:00,87.44,87.48,87.43,87.47,210275.0,71.0575,71.09,71.0494,71.0819,210275.0
2021-09-28 13:30:00,87.47,87.47,87.44,87.45,129173.0,71.0819,71.0819,71.0575,71.0656,129173.0
2021-09-28 13:40:00,87.45,87.47,87.43,87.44,232618.0,71.0656,71.0819,71.0494,71.0575,232618.0
2021-09-28 13:50:00,87.44,87.44,87.41,87.42,291274.0,71.0575,71.0575,71.0331,71.0412,291274.0
2021-09-28 14:00:00,87.42,87.42,87.41,87.41,278161.0,71.0412,71.0412,71.0331,71.0331,278161.0
2021-09-28 14:10:00,87.42,87.44,87.38,87.44,1338593.0,71.0412,71.0575,71.0087,71.0575,1338593.0
2021-09-28 14:20:00,87.44,87.47,87.43,87.47,589932.0,71.0575,71.0819,71.0494,71.0819,589932.0
2021-09-28 14:30:00,87.47,87.47,87.43,87.45,413290.0,71.0819,71.0819,71.0494,71.0656,413290.0
2021-09-28 14:40:00,87.45,87.52,87.45,87.51,744550.0,71.0656,71.1225,71.0656,71.1144,744550.0
2021-09-28 14:50:00,87.51,87.53,87.49,87.5,645371.0,71.1144,71.1306,71.0981,71.1063,645371.0
2021-09-28 15:00:00,87.5,87.51,87.48,87.5,440163.0,71.1063,71.1144,71.09,71.1063,440163.0
2021-09-28 15:10:00,87.5,87.5,87.48,87.48,347559.0,71.1063,71.1063,71.09,71.09,347559.0
2021-09-28 15:20:00,87.48,87.49,87.43,87.45,642178.0,71.09,71.0981,71.0494,71.0656,642178.0
2021-09-28 15:30:00,87.44,87.47,87.42,87.42,627358.0,71.0575,71.0819,71.0412,71.0412,627358.0
2021-09-28 15:40:00,87.42,87.46,87.42,87.44,1368843.0,71.0412,71.0738,71.0412,71.0575,1368843.0
2021-09-28 15:50:00,87.43,87.47,87.42,87.44,2518917.0,71.0494,71.0819,71.0412,71.0575,2518917.0
2021-09-29 09:30:00,87.53,87.57,87.5,87.51,633072.0,71.1306,71.1631,71.1063,71.1144,633072.0
2021-09-29 09:40:00,87.52,87.58,87.51,87.57,1295298.0,71.1225,71.1713,71.1144,71.1631,1295298.0
2021-09-29 09:50:00,87.57,87.63,87.56,87.61,392430.0,71.1631,71.2119,71.155,71.1956,392430.0
2021-09-29 10:00:00,87.62,87.65,87.59,87.63,575729.0,71.2038,71.2282,71.1794,71.2119,575729.0
2021-09-29 10:10:00,87.63,87.63,87.6,87.63,368715.0,71.2119,71.2119,71.1875,71.2119,368715.0
2021-09-29 10:20:00,87.62,87.65,87.61,87.62,216342.0,71.2038,71.2282,71.1956,71.2038,216342.0
2021-09-29 10:30:00,87.62,87.63,87.57,87.6,716121.0,71.2038,71.2119,71.1631,71.1875,716121.0
2021-09-29 10:40:00,87.6,87.68,87.59,87.67,779786.0,71.1875,71.2525,71.1794,71.2444,779786.0
2021-09-29 10:50:00,87.66,87.69,87.63,87.69,414296.0,71.2363,71.2607,71.2119,71.2607,414296.0
2021-09-29 11:00:00,87.69,87.71,87.66,87.69,828671.0,71.2607,71.2769,71.2363,71.2607,828671.0
2021-09-29 11:10:00,87.68,87.69,87.66,87.68,363556.0,71.2525,71.2607,71.2363,71.2525,363556.0
2021-09-29 11:20:00,87.67,87.68,87.65,87.65,541334.0,71.2444,71.2525,71.2282,71.2282,541334.0
2021-09-29 11:30:00,87.66,87.67,87.64,87.65,397225.0,71.2363,71.2444,71.22,71.2282,397225.0
2021-09-29 11:40:00,87.66,87.68,87.62,87.67,274146.0,71.2363,71.2525,71.2038,71.2444,274146.0
2021-09-29 11:50:00,87.68,87.69,87.65,87.69,182697.0,71.2525,71.2607,71.2282,71.2607,182697.0
2021-09-29 12:00:00,87.69,87.7,87.66,87.67,452214.0,71.2607,71.2688,71.2363,71.2444,452214.0
2021-09-29 12:10:00,87.67,87.67,87.63,87.65,235928.0,71.2444,71.2444,71.2119,71.2282,235928.0
2021-09-29 12:20:00,87.65,87.65,87.62,87.64,219317.0,71.2282,71.2282,71.2038,71.22,219317.0
2021-09-29 12:30:00,87.63,87.65,87.62,87.63,277982.0,71.2119,71.2282,71.2038,71.2119,277982.0
2021-09-29 12:40:00,87.63,87.64,87.61,87.64,112235.0,71.2119,71.22,71.1956,71.22,112235.0
2021-09-29 12:50:00,87.64,87.68,87.63,87.66,268688.0,71.22,71.2525,71.2119,71.2363,268688.0
2021-09-29 13:00:00,87.65,87.68,87.64,87.68,159628.0,71.2282,71.2525,71.22,71.2525,159628.0
2021-09-29 13:10:00,87.68,87.69,87.65,87.67,252570.0,71.2525,71.2607,71.2282,71.2444,252570.0
2021-09-29 13:20:00,87.67,87.68,87.62,87.63,444590.0,71.2444,71.2525,71.2038,71.2119,444590.0
2021-09-29 13:30:00,87.64,87.65,87.62,87.63,498265.0,71.22,71.2282,71.2038,71.2119,498265.0
2021-09-29 13:40:00,87.63,87.63,87.59,87.6,629942.0,71.2119,71.2119,71.1794,71.1875,629942.0
2021-09-29 13:50:00,87.61,87.62,87.6,87.62,475111.0,71.1956,71.2038,71.1875,71.2038,475111.0
2021-09-29 14:00:00,87.62,87.65,87.61,87.65,395527.0,71.2038,71.2282,71.1956,71.2282,395527.0
2021-09-29 14:10:00,87.65,87.67,87.64,87.65,299758.0,71.2282,71.2444,71.22,71.2282,299758.0
2021-09-29 14:20:00,87.64,87.65,87.63,87.65,89679.0,71.22,71.2282,71.2119,71.2282,89679.0
2021-09-29 14:30:00,87.65,87.66,87.64,87.65,232215.0,71.2282,71.2363,71.22,71.2282,232215.0
2021-09-29 14:40:00,87.65,87.67,87.64,87.65,146301.0,71.2282,71.2444,71.22,71.2282,146301.0
2021-09-29 14:50:00,87.65,87.67,87.65,87.66,97195.0,71.2282,71.2444,71.2282,71.2363,97195.0
2021-09-29 15:00:00,87.66,87.67,87.62,87.64,265517.0,71.2363,71.2444,71.2038,71.22,265517.0
2021-09-29 15:10:00,87.64,87.67,87.64,87.66,331116.0,71.22,71.2444,71.22,71.2363,331116.0
2021-09-29 15:20:00,87.66,87.66,87.64,87.66,208967.0,71.2363,71.2363,71.22,71.2363,208967.0
2021-09-29 15:30:00,87.66,87.66,87.64,87.64,300645.0,71.2363,71.2363,71.22,71.22,300645.0
2021-09-29 15:40:00,87.64,87.65,87.61,87.63,611072.0,71.22,71.2282,71.1956,71.2119,611072.0
2021-09-29 15:50:00,87.62,87.63,87.59,87.6,1170911.0,71.2038,71.2119,71.1794,71.1875,1170911.0
2021-09-30 09:30:00,87.64,87.68,87.6,87.6,600709.0,71.22,71.2525,71.1875,71.1875,600709.0
2021-09-30 09:40:00,87.6,87.66,87.59,87.65,697557.0,71.1875,71.2363,71.1794,71.2282,697557.0
2021-09-30 09:50:00,87.66,87.67,87.58,87.59,443273.0,71.2363,71.2444,71.1713,71.1794,443273.0
2021-09-30 10:00:00,87.6,87.61,87.55,87.6,525197.0,71.1875,71.1956,71.1469,71.1875,525197.0
2021-09-30 10:10:00,87.6,87.63,87.57,87.62,284827.0,71.1875,71.2119,71.1631,71.2038,284827.0
2021-09-30 10:20:00,87.62,87.62,87.54,87.55,505799.0,71.2038,71.2038,71.1388,71.1469,505799.0
2021-09-30 10:30:00,87.54,87.56,87.49,87.56,1685768.0,71.1388,71.155,71.0981,71.155,1685768.0
2021-09-30 10:40:00,87.56,87.56,87.51,87.52,1565601.0,71.155,71.155,71.1144,71.1225,1565601.0
2021-09-30 10:50:00,87.52,87.53,87.49,87.51,925244.0,71.1225,71.1306,71.0981,71.1144,925244.0
2021-09-30 11:00:00,87.5,87.56,87.5,87.55,349249.0,71.1063,71.155,71.1063,71.1469,349249.0
2021-09-30 11:10:00,87.56,87.58,87.53,87.56,339611.0,71.155,71.1713,71.1306,71.155,339611.0
2021-09-30 11:20:00,87.56,87.57,87.53,87.54,544301.0,71.155,71.1631,71.1306,71.1388,544301.0
2021-09-30 11:30:00,87.55,87.55,87.46,87.48,1135066.0,71.1469,71.1469,71.0738,71.09,1135066.0
2021-09-30 11:40:00,87.47,87.48,87.42,87.44,868590.0,71.0819,71.09,71.0412,71.0575,868590.0
2021-09-30 11:50:00,87.44,87.48,87.41,87.45,2529778.0,71.0575,71.09,71.0331,71.0656,2529778.0
2021-09-30 12:00:00,87.45,87.46,87.39,87.4,1191513.0,71.0656,71.0738,71.0169,71.025,1191513.0
2021-09-30 12:10:00,87.4,87.43,87.38,87.43,825777.0,71.025,71.0494,71.0087,71.0494,825777.0
2021-09-30 12:20:00,87.43,87.44,87.41,87.44,1387435.0,71.0494,71.0575,71.0331,71.0575,1387435.0
2021-09-30 12:30:00,87.44,87.46,87.4,87.46,1085752.0,71.0575,71.0738,71.025,71.0738,1085752.0
2021-09-30 12:40:00,87.46,87.5,87.44,87.5,684650.0,71.0738,71.1063,71.0575,71.1063,684650.0
2021-09-30 12:50:00,87.49,87.52,87.48,87.49,1394851.0,71.0981,71.1225,71.09,71.0981,1394851.0
2021-09-30 13:00:00,87.5,87.54,87.48,87.54,1040817.0,71.1063,71.1388,71.09,71.1388,1040817.0
2021-09-30 13:10:00,87.54,87.6,87.52,87.54,1544480.0,71.1388,71.1875,71.1225,71.1388,1544480.0
2021-09-30 13:20:00,87.54,87.54,87.48,87.49,521536.0,71.1388,71.1388,71.09,71.0981,521536.0
2021-09-30 13:30:00,87.5,87.53,87.46,87.52,389713.0,71.1063,71.1306,71.0738,71.1225,389713.0
2021-09-30 13:40:00,87.52,87.54,87.51,87.53,308990.0,71.1225,71.1388,71.1144,71.1306,308990.0
2021-09-30 13:50:00,87.53,87.59,87.53,87.57,835510.0,71.1306,71.1794,71.1306,71.1631,835510.0
2021-09-30 14:00:00,87.57,87.63,87.56,87.61,1014866.0,71.1631,71.2119,71.155,71.1956,1014866.0
2021-09-30 14:10:00,87.61,87.62,87.57,87.58,588410.0,71.1956,71.2038,71.1631,71.1713,588410.0
2021-09-30 14:20:00,87.58,87.59,87.56,87.59,325608.0,71.1713,71.1794,71.155,71.1794,325608.0
2021-09-30 14:30:00,87.58,87.62,87.58,87.59,284327.0,71.1713,71.2038,71.1713,71.1794,284327.0
2021-09-30 14:40:00,87.59,87.65,87.58,87.64,342454.0,71.1794,71.2282,71.1713,71.22,342454.0
2021-09-30 14:50:00,87.64,87.67,87.58,87.58,736871.0,71.22,71.2444,71.1713,71.1713,736871.0
2021-09-30 15:00:00,87.59,87.61,87.57,87.61,822766.0,71.1794,71.1956,71.1631,71.1956,822766.0
2021-09-30 15:10:00,87.6,87.64,87.6,87.61,891836.0,71.1875,71.22,71.1875,71.1956,891836.0
2021-09-30 15:20:00,87.61,87.61,87.57,87.61,925069.0,71.1956,71.1956,71.1631,71.1956,925069.0
2021-09-30 15:30:00,87.6,87.63,87.58,87.58,582841.0,71.1875,71.2119,71.1713,71.1713,582841.0
2021-09-30 15:40:00,87.59,87.59,87.54,87.55,1114296.0,71.1794,71.1794,71.1388,71.1469,1114296.0
2021-09-30 15:50:00,87.56,87.56,87.49,87.5,2201271.0,71.155,71.155,71.0981,71.1063,2201271.0
2021-10-01 09:30:00,87.35,87.38,87.26,87.27,1380767.0,71.2194,71.2439,71.146,71.1542,1380767.0
2021-10-01 09:40:00,87.27,87.27,87.21,87.25,1265998.0,71.1542,71.1542,71.1053,71.1379,1265998.0
2021-10-01 09:50:00,87.24,87.24,87.2,87.23,840272.0,71.1297,71.1297,71.0971,71.1216,840272.0
2021-10-01 10:00:00,87.23,87.29,87.21,87.26,825386.0,71.1216,71.1705,71.1053,71.146,825386.0
2021-10-01 10:10:00,87.26,87.26,87.17,87.18,1031728.0,71.146,71.146,71.0727,71.0808,1031728.0
2021-10-01 10:20:00,87.18,87.19,87.14,87.17,347241.0,71.0808,71.089,71.0482,71.0727,347241.0
2021-10-01 10:30:00,87.17,87.2,87.16,87.17,185782.0,71.0727,71.0971,71.0645,71.0727,185782.0
2021-10-01 10:40:00,87.16,87.2,87.15,87.19,461332.0,71.0645,71.0971,71.0564,71.089,461332.0
2021-10-01 10:50:00,87.19,87.21,87.18,87.21,905729.0,71.089,71.1053,71.0808,71.1053,905729.0
2021-10-01 11:00:00,87.21,87.24,87.19,87.19,725043.0,71.1053,71.1297,71.089,71.089,725043.0
2021-10-01 11:10:00,87.19,87.3,87.18,87.29,609952.0,71.089,71.1787,71.0808,71.1705,609952.0
2021-10-01 11:20:00,87.29,87.32,87.27,87.28,660987.0,71.1705,71.195,71.1542,71.1623,660987.0
2021-10-01 11:30:00,87.28,87.34,87.28,87.34,240557.0,71.1623,71.2113,71.1623,71.2113,240557.0
2021-10-01 11:40:00,87.34,87.36,87.32,87.33,280911.0,71.2113,71.2276,71.195,71.2031,280911.0
2021-10-01 11:50:00,87.33,87.34,87.28,87.3,1566641.0,71.2031,71.2113,71.1623,71.1787,1566641.0
2021-10-01 12:00:00,87.3,87.31,87.27,87.31,677088.0,71.1787,71.1868,71.1542,71.1868,677088.0
2021-10-01 12:10:00,87.31,87.31,87.26,87.28,354976.0,71.1868,71.1868,71.146,71.1623,354976.0
2021-10-01 12:20:00,87.28,87.31,87.28,87.31,211179.0,71.1623,71.1868,71.1623,71.1868,211179.0
2021-10-01 12:30:00,87.31,87.33,87.28,87.29,189751.0,71.1868,71.2031,71.1623,71.1705,189751.0
2021-10-01 12:40:00,87.3,87.34,87.29,87.33,1611935.0,71.1787,71.2113,71.1705,71.2031,1611935.0
2021-10-01 12:50:00,87.33,87.34,87.29,87.3,853466.0,71.2031,71.2113,71.1705,71.1787,853466.0
2021-10-01 13:00:00,87.3,87.33,87.28,87.33,143360.0,71.1787,71.2031,71.1623,71.2031,143360.0
2021-10-01 13:10:00,87.33,87.35,87.33,87.34,326510.0,71.2031,71.2194,71.2031,71.2113,326510.0
2021-10-01 13:20:00,87.34,87.36,87.33,87.36,778575.0,71.2113,71.2276,71.2031,71.2276,778575.0
2021-10-01 13:30:00,87.35,87.4,87.35,87.38,1120508.0,71.2194,71.2602,71.2194,71.2439,1120508.0
2021-10-01 13:40:00,87.37,87.41,87.37,87.41,429271.0,71.2357,71.2683,71.2357,71.2683,429271.0
2021-10-01 13:50:00,87.41,87.44,87.4,87.41,979321.0,71.2683,71.2928,71.2602,71.2683,979321.0
2021-10-01 14:00:00,87.41,87.43,87.4,87.4,867981.0,71.2683,71.2846,71.2602,71.2602,867981.0
2021-10-01 14:10:00,87.41,87.42,87.4,87.41,354160.0,71.2683,71.2765,71.2602,71.2683,354160.0
2021-10-01 14:20:00,87.41,87.42,87.4,87.42,319255.0,71.2683,71.2765,71.2602,71.2765,319255.0
2021-10-01 14:30:00,87.42,87.45,87.41,87.45,501071.0,71.2765,71.301,71.2683,71.301,501071.0
2021-10-01 14:40:00,87.45,87.45,87.42,87.43,280294.0,71.301,71.301,71.2765,71.2846,280294.0
2021-10-01 14:50:00,87.43,87.44,87.41,87.44,158283.0,71.2846,71.2928,71.2683,71.2928,158283.0
2021-10-01 15:00:00,87.44,87.47,87.43,87.47,286476.0,71.2928,71.3173,71.2846,71.3173,286476.0
2021-10-01 15:10:00,87.47,87.48,87.45,87.46,294391.0,71.3173,71.3254,71.301,71.3091,294391.0
2021-10-01 15:20:00,87.45,87.48,87.43,87.44,468637.0,71.301,71.3254,71.2846,71.2928,468637.0
2021-10-01 15:30:00,87.44,87.45,87.39,87.4,2110928.0,71.2928,71.301,71.252,71.2602,2110928.0
2021-10-01 15:40:00,87.4,87.4,87.36,87.37,571261.0,71.2602,71.2602,71.2276,71.2357,571261.0
2021-10-01 15:50:00,87.37,87.41,87.36,87.39,1582333.0,71.2357,71.2683,71.2276,71.252,1582333.0
2021-10-04 09:30:00,87.35,87.38,87.3,87.31,296587.0,71.2194,71.2439,71.1787,71.1868,296587.0
2021-10-04 09:40:00,87.31,87.32,87.25,87.26,786733.0,71.1868,71.195,71.1379,71.146,786733.0
2021-10-04 09:50:00,87.25,87.28,87.22,87.27,725730.0,71.1379,71.1623,71.1134,71.1542,725730.0
2021-10-04 10:00:00,87.27,87.29,87.23,87.25,451623.0,71.1542,71.1705,71.1216,71.1379,451623.0
2021-10-04 10:10:00,87.24,87.25,87.21,87.22,357485.0,71.1297,71.1379,71.1053,71.1134,357485.0
2021-10-04 10:20:00,87.22,87.23,87.21,87.22,250065.0,71.1134,71.1216,71.1053,71.1134,250065.0
2021-10-04 10:30:00,87.21,87.22,87.18,87.19,1042244.0,71.1053,71.1134,71.0808,71.089,1042244.0
2021-10-04 10:40:00,87.19,87.19,87.17,87.17,337365.0,71.089,71.089,71.0727,71.0727,337365.0
2021-10-04 10:50:00,87.17,87.18,87.11,87.17,732764.0,71.0727,71.0808,71.0237,71.0727,732764.0
2021-10-04 11:00:00,87.17,87.19,87.13,87.18,526155.0,71.0727,71.089,71.04,71.0808,526155.0
2021-10-04 11:10:00,87.18,87.21,87.16,87.2,821589.0,71.0808,71.1053,71.0645,71.0971,821589.0
2021-10-04 11:20:00,87.19,87.19,87.14,87.15,606773.0,71.089,71.089,71.0482,71.0564,606773.0
2021-10-04 11:30:00,87.16,87.17,87.12,87.12,443109.0,71.0645,71.0727,71.0319,71.0319,443109.0
2021-10-04 11:40:00,87.12,87.15,87.12,87.13,145280.0,71.0319,71.0564,71.0319,71.04,145280.0
2021-10-04 11:50:00,87.14,87.19,87.13,87.19,227354.0,71.0482,71.089,71.04,71.089,227354.0
2021-10-04 12:00:00,87.19,87.19,87.17,87.19,460953.0,71.089,71.089,71.0727,71.089,460953.0
2021-10-04 12:10:00,87.18,87.19,87.18,87.18,139545.0,71.0808,71.089,71.0808,71.0808,139545.0
2021-10-04 12:20:00,87.18,87.18,87.15,87.17,435851.0,71.0808,71.0808,71.0564,71.0727,435851.0
2021-10-04 12:30:00,87.17,87.18,87.14,87.15,221921.0,71.0727,71.0808,71.0482,71.0564,221921.0
2021-10-04 12:40:00,87.15,87.15,87.12,87.15,221500.0,71.0564,71.0564,71.0319,71.0564,221500.0
2021-10-04 12:50:00,87.15,87.17,87.13,87.15,183200.0,71.0564,71.0727,71.04,71.0564,183200.0
2021-10-04 13:00:00,87.15,87.17,87.13,87.17,687026.0,71.0564,71.0727,71.04,71.0727,687026.0
2021-10-04 13:10:00,87.16,87.18,87.15,87.16,171059.0,71.0645,71.0808,71.0564,71.0645,171059.0
2021-10-04 13:20:00,87.16,87.17,87.13,87.14,164781.0,71.0645,71.0727,71.04,71.0482,164781.0
2021-10-04 13:30:00,87.14,87.16,87.13,87.16,95635.0,71.0482,71.0645,71.04,71.0645,95635.0
2021-10-04 13:40:00,87.16,87.16,87.14,87.16,204587.0,71.0645,71.0645,71.0482,71.0645,204587.0
2021-10-04 13:50:00,87.15,87.16,87.14,87.15,274503.0,71.0564,71.0645,71.0482,71.0564,274503.0
2021-10-04 14:00:00,87.15,87.18,87.14,87.17,421323.0,71.0564,71.0808,71.0482,71.0727,421323.0
2021-10-04 14:10:00,87.17,87.19,87.17,87.19,774049.0,71.0727,71.089,71.0727,71.089,774049.0
2021-10-04 14:20:00,87.19,87.21,87.17,87.17,521510.0,71.089,71.1053,71.0727,71.0727,521510.0
2021-10-04 14:30:00,87.18,87.19,87.14,87.15,1809623.0,71.0808,71.089,71.0482,71.0564,1809623.0
2021-10-04 14:40:00,87.14,87.15,87.14,87.15,502767.0,71.0482,71.0564,71.0482,71.0564,502767.0
2021-10-04 14:50:00,87.15,87.15,87.13,87.14,375340.0,71.0564,71.0564,71.04,71.0482,375340.0
2021-10-04 15:00:00,87.14,87.19,87.13,87.17,1283611.0,71.0482,71.089,71.04,71.0727,1283611.0
2021-10-04 15:10:00,87.17,87.18,87.12,87.13,746231.0,71.0727,71.0808,71.0319,71.04,746231.0
2021-10-04 15:20:00,87.13,87.13,87.1,87.13,565608.0,71.04,71.04,71.0156,71.04,565608.0
2021-10-04 15:30:00,87.12,87.13,87.08,87.09,535358.0,71.0319,71.04,70.9993,71.0074,535358.0
2021-10-04 15:40:00,87.08,87.16,87.08,87.16,913991.0,70.9993,71.0645,70.9993,71.0645,913991.0
2021-10-04 15:50:00,87.15,87.16,87.1,87.11,1533311.0,71.0564,71.0645,71.0156,71.0237,1533311.0
2021-10-05 09:30:00,87.19,87.19,87.09,87.11,822447.0,71.089,71.089,71.0074,71.0237,822447.0
2021-10-05 09:40:00,87.11,87.13,87.09,87.13,461935.0,71.0237,71.04,71.0074,71.04,461935.0
2021-10-05 09:50:00,87.13,87.16,87.1,87.1,609507.0,71.04,71.0645,71.0156,71.0156,609507.0
2021-10-05 10:00:00,87.1,87.15,87.1,87.15,558480.0,71.0156,71.0564,71.0156,71.0564,558480.0
2021-10-05 10:10:00,87.15,87.18,87.14,87.17,990764.0,71.0564,71.0808,71.0482,71.0727,990764.0
2021-10-05 10:20:00,87.17,87.2,87.16,87.2,344298.0,71.0727,71.0971,71.0645,71.0971,344298.0
2021-10-05 10:30:00,87.2,87.21,87.15,87.15,1023077.0,71.0971,71.1053,71.0564,71.0564,1023077.0
2021-10-05 10:40:00,87.16,87.18,87.15,87.17,506437.0,71.0645,71.0808,71.0564,71.0727,506437.0
2021-10-05 10:50:00,87.17,87.2,87.17,87.17,588796.0,71.0727,71.0971,71.0727,71.0727,588796.0
2021-10-05 11:00:00,87.17,87.2,87.17,87.2,303408.0,71.0727,71.0971,71.0727,71.0971,303408.0
2021-10-05 11:10:00,87.2,87.22,87.19,87.22,187390.0,71.0971,71.1134,71.089,71.1134,187390.0
2021-10-05 11:20:00,87.22,87.22,87.2,87.2,225661.0,71.1134,71.1134,71.0971,71.0971,225661.0
2021-10-05 11:30:00,87.2,87.21,87.18,87.18,548043.0,71.0971,71.1053,71.0808,71.0808,548043.0
2021-10-05 11:40:00,87.18,87.19,87.16,87.16,247464.0,71.0808,71.089,71.0645,71.0645,247464.0
2021-10-05 11:50:00,87.16,87.18,87.16,87.17,169882.0,71.0645,71.0808,71.0645,71.0727,169882.0
2021-10-05 12:00:00,87.18,87.19,87.17,87.19,103587.0,71.0808,71.089,71.0727,71.089,103587.0
2021-10-05 12:10:00,87.18,87.2,87.18,87.18,177469.0,71.0808,71.0971,71.0808,71.0808,177469.0
2021-10-05 12:20:00,87.18,87.19,87.16,87.17,171500.0,71.0808,71.089,71.0645,71.0727,171500.0
2021-10-05 12:30:00,87.17,87.18,87.16,87.17,245611.0,71.0727,71.0808,71.0645,71.0727,245611.0
2021-10-05 12:40:00,87.17,87.18,87.16,87.17,294667.0,71.0727,71.0808,71.0645,71.0727,294667.0
2021-10-05 12:50:00,87.17,87.18,87.16,87.17,422207.0,71.0727,71.0808,71.0645,71.0727,422207.0
2021-10-05 13:00:00,87.16,87.17,87.15,87.16,328171.0,71.0645,71.0727,71.0564,71.0645,328171.0
2021-10-05 13:10:00,87.16,87.16,87.14,87.14,156940.0,71.0645,71.0645,71.0482,71.0482,156940.0
2021-10-05 13:20:00,87.15,87.15,87.13,87.14,637898.0,71.0564,71.0564,71.04,71.0482,637898.0
2021-10-05 13:30:00,87.14,87.15,87.13,87.14,343484.0,71.0482,71.0564,71.04,71.0482,343484.0
2021-10-05 13:40:00,87.15,87.17,87.14,87.17,542634.0,71.0564,71.0727,71.0482,71.0727,542634.0
2021-10-05 13:50:00,87.16,87.17,87.16,87.17,142293.0,71.0645,71.0727,71.0645,71.0727,142293.0
2021-10-05 14:00:00,87.17,87.18,87.15,87.16,387672.0,71.0727,71.0808,71.0564,71.0645,387672.0
2021-10-05 14:10:00,87.16,87.16,87.13,87.14,200745.0,71.0645,71.0645,71.04,71.0482,200745.0
2021-10-05 14:20:00,87.14,87.14,87.12,87.14,154831.0,71.0482,71.0482,71.0319,71.0482,154831.0
2021-10-05 14:30:00,87.14,87.15,87.14,87.15,93159.0,71.0482,71.0564,71.0482,71.0564,93159.0
2021-10-05 14:40:00,87.15,87.15,87.14,87.14,141091.0,71.0564,71.0564,71.0482,71.0482,141091.0
2021-10-05 14:50:00,87.15,87.15,87.12,87.12,494157.0,71.0564,71.0564,71.0319,71.0319,494157.0
2021-10-05 15:00:00,87.13,87.13,87.11,87.12,337919.0,71.04,71.04,71.0237,71.0319,337919.0
2021-10-05 15:10:00,87.12,87.13,87.11,87.11,534040.0,71.0319,71.04,71.0237,71.0237,534040.0
2021-10-05 15:20:00,87.11,87.11,87.07,87.09,519942.0,71.0237,71.0237,70.9911,71.0074,519942.0
2021-10-05 15:30:00,87.09,87.1,87.08,87.08,501398.0,71.0074,71.0156,70.9993,70.9993,501398.0
2021-10-05 15:40:00,87.08,87.09,87.05,87.05,647418.0,70.9993,71.0074,70.9748,70.9748,647418.0
2021-10-05 15:50:00,87.05,87.06,87.03,87.06,1520240.0,70.9748,70.983,70.9585,70.983,1520240.0
2021-10-06 09:30:00,86.87,86.93,86.83,86.9,1275830.0,70.8281,70.877,70.7954,70.8525,1275830.0
2021-10-06 09:40:00,86.91,86.93,86.86,86.87,1010534.0,70.8607,70.877,70.8199,70.8281,1010534.0
2021-10-06 09:50:00,86.87,86.88,86.8,86.81,1044125.0,70.8281,70.8362,70.771,70.7791,1044125.0
2021-10-06 10:00:00,86.81,86.83,86.77,86.81,925172.0,70.7791,70.7954,70.7465,70.7791,925172.0
2021-10-06 10:10:00,86.81,86.85,86.79,86.81,1148825.0,70.7791,70.8118,70.7628,70.7791,1148825.0
2021-10-06 10:20:00,86.81,86.89,86.8,86.84,799584.0,70.7791,70.8444,70.771,70.8036,799584.0
2021-10-06 10:30:00,86.85,86.87,86.83,86.86,2129128.0,70.8118,70.8281,70.7954,70.8199,2129128.0
2021-10-06 10:40:00,86.86,86.88,86.84,86.88,1188094.0,70.8199,70.8362,70.8036,70.8362,1188094.0
2021-10-06 10:50:00,86.88,86.91,86.86,86.89,642005.0,70.8362,70.8607,70.8199,70.8444,642005.0
2021-10-06 11:00:00,86.89,86.9,86.85,86.87,585275.0,70.8444,70.8525,70.8118,70.8281,585275.0
2021-10-06 11:10:00,86.88,86.89,86.85,86.89,654622.0,70.8362,70.8444,70.8118,70.8444,654622.0
2021-10-06 11:20:00,86.89,86.89,86.83,86.84,787817.0,70.8444,70.8444,70.7954,70.8036,787817.0
2021-10-06 11:30:00,86.84,86.85,86.81,86.84,630658.0,70.8036,70.8118,70.7791,70.8036,630658.0
2021-10-06 11:40:00,86.85,86.85,86.82,86.83,490156.0,70.8118,70.8118,70.7873,70.7954,490156.0
2021-10-06 11:50:00,86.83,86.88,86.83,86.87,146746.0,70.7954,70.8362,70.7954,70.8281,146746.0
2021-10-06 12:00:00,86.87,86.88,86.83,86.84,1108117.0,70.8281,70.8362,70.7954,70.8036,1108117.0
2021-10-06 12:10:00,86.84,86.86,86.83,86.85,334379.0,70.8036,70.8199,70.7954,70.8118,334379.0
2021-10-06 12:20:00,86.85,86.88,86.84,86.85,555090.0,70.8118,70.8362,70.8036,70.8118,555090.0
2021-10-06 12:30:00,86.84,86.86,86.84,86.86,690516.0,70.8036,70.8199,70.8036,70.8199,690516.0
2021-10-06 12:40:00,86.86,86.91,86.86,86.88,402302.0,70.8199,70.8607,70.8199,70.8362,402302.0
2021-10-06 12:50:00,86.88,86.89,86.86,86.87,332211.0,70.8362,70.8444,70.8199,70.8281,332211.0
2021-10-06 13:00:00,86.87,86.88,86.84,86.86,322260.0,70.8281,70.8362,70.8036,70.8199,322260.0
2021-10-06 13:10:00,86.86,86.9,86.86,86.9,388499.0,70.8199,70.8525,70.8199,70.8525,388499.0
2021-10-06 13:20:00,86.9,86.95,86.89,86.95,715576.0,70.8525,70.8933,70.8444,70.8933,715576.0
2021-10-06 13:30:00,86.95,87.03,86.94,87.02,501981.0,70.8933,70.9585,70.8851,70.9504,501981.0
2021-10-06 13:40:00,87.02,87.03,87.01,87.02,280806.0,70.9504,70.9585,70.9422,70.9504,280806.0
2021-10-06 13:50:00,87.02,87.02,86.97,87.0,1179810.0,70.9504,70.9504,70.9096,70.9341,1179810.0
2021-10-06 14:00:00,87.0,87.02,86.98,87.02,571547.0,70.9341,70.9504,70.9177,70.9504,571547.0
2021-10-06 14:10:00,87.02,87.04,87.01,87.02,1011182.0,70.9504,70.9667,70.9422,70.9504,1011182.0
2021-10-06 14:20:00,87.02,87.02,86.97,86.98,656987.0,70.9504,70.9504,70.9096,70.9177,656987.0
2021-10-06 14:30:00,86.99,87.0,86.97,87.0,157650.0,70.9259,70.9341,70.9096,70.9341,157650.0
2021-10-06 14:40:00,87.0,87.03,87.0,87.01,198843.0,70.9341,70.9585,70.9341,70.9422,198843.0
2021-10-06 14:50:00,87.0,87.01,86.97,86.97,437128.0,70.9341,70.9422,70.9096,70.9096,437128.0
2021-10-06 15:00:00,86.98,87.0,86.96,86.98,534818.0,70.9177,70.9341,70.9014,70.9177,534818.0
2021-10-06 15:10:00,86.98,87.01,86.97,86.99,511993.0,70.9177,70.9422,70.9096,70.9259,511993.0
2021-10-06 15:20:00,87.0,87.0,86.97,86.99,305897.0,70.9341,70.9341,70.9096,70.9259,305897.0
2021-10-06 15:30:00,86.99,87.0,86.96,86.97,536253.0,70.9259,70.9341,70.9014,70.9096,536253.0
2021-10-06 15:40:00,86.98,87.01,86.97,87.01,429988.0,70.9177,70.9422,70.9096,70.9422,429988.0
2021-10-06 15:50:00,87.01,87.03,87.0,87.01,1046454.0,70.9422,70.9585,70.9341,70.9422,1046454.0
2021-10-07 09:30:00,87.13,87.2,87.13,87.2,1032315.0,71.04,71.0971,71.04,71.0971,1032315.0
2021-10-07 09:40:00,87.19,87.2,87.17,87.18,805533.0,71.089,71.0971,71.0727,71.0808,805533.0
2021-10-07 09:50:00,87.18,87.2,87.18,87.2,1172877.0,71.0808,71.0971,71.0808,71.0971,1172877.0
2021-10-07 10:00:00,87.2,87.23,87.19,87.22,766233.0,71.0971,71.1216,71.089,71.1134,766233.0
2021-10-07 10:10:00,87.22,87.25,87.21,87.24,315512.0,71.1134,71.1379,71.1053,71.1297,315512.0
2021-10-07 10:20:00,87.24,87.25,87.23,87.25,920841.0,71.1297,71.1379,71.1216,71.1379,920841.0
2021-10-07 10:30:00,87.25,87.3,87.24,87.25,2124867.0,71.1379,71.1787,71.1297,71.1379,2124867.0
2021-10-07 10:40:00,87.25,87.28,87.25,87.28,1001116.0,71.1379,71.1623,71.1379,71.1623,1001116.0
2021-10-07 10:50:00,87.28,87.28,87.26,87.26,958307.0,71.1623,71.1623,71.146,71.146,958307.0
2021-10-07 11:00:00,87.27,87.27,87.24,87.24,417653.0,71.1542,71.1542,71.1297,71.1297,417653.0
2021-10-07 11:10:00,87.24,87.25,87.18,87.19,1001938.0,71.1297,71.1379,71.0808,71.089,1001938.0
2021-10-07 11:20:00,87.19,87.22,87.18,87.21,723317.0,71.089,71.1134,71.0808,71.1053,723317.0
2021-10-07 11:30:00,87.21,87.23,87.2,87.22,504418.0,71.1053,71.1216,71.0971,71.1134,504418.0
2021-10-07 11:40:00,87.23,87.24,87.22,87.23,88245.0,71.1216,71.1297,71.1134,71.1216,88245.0
2021-10-07 11:50:00,87.24,87.25,87.23,87.25,133203.0,71.1297,71.1379,71.1216,71.1379,133203.0
2021-10-07 12:00:00,87.24,87.27,87.23,87.24,416417.0,71.1297,71.1542,71.1216,71.1297,416417.0
2021-10-07 12:10:00,87.24,87.25,87.21,87.23,713559.0,71.1297,71.1379,71.1053,71.1216,713559.0
2021-10-07 12:20:00,87.23,87.24,87.22,87.23,157721.0,71.1216,71.1297,71.1134,71.1216,157721.0
2021-10-07 12:30:00,87.23,87.25,87.23,87.25,231605.0,71.1216,71.1379,71.1216,71.1379,231605.0
2021-10-07 12:40:00,87.25,87.26,87.23,87.24,184805.0,71.1379,71.146,71.1216,71.1297,184805.0
2021-10-07 12:50:00,87.24,87.27,87.24,87.27,133628.0,71.1297,71.1542,71.1297,71.1542,133628.0
2021-10-07 13:00:00,87.26,87.27,87.22,87.23,406053.0,71.146,71.1542,71.1134,71.1216,406053.0
2021-10-07 13:10:00,87.23,87.24,87.22,87.24,330664.0,71.1216,71.1297,71.1134,71.1297,330664.0
2021-10-07 13:20:00,87.24,87.24,87.22,87.23,125707.0,71.1297,71.1297,71.1134,71.1216,125707.0
2021-10-07 13:30:00,87.23,87.24,87.21,87.21,186041.0,71.1216,71.1297,71.1053,71.1053,186041.0
2021-10-07 13:40:00,87.22,87.22,87.21,87.21,127261.0,71.1134,71.1134,71.1053,71.1053,127261.0
2021-10-07 13:50:00,87.21,87.22,87.18,87.19,183881.0,71.1053,71.1134,71.0808,71.089,183881.0
2021-10-07 14:00:00,87.19,87.19,87.17,87.18,137993.0,71.089,71.089,71.0727,71.0808,137993.0
2021-10-07 14:10:00,87.18,87.19,87.17,87.17,181321.0,71.0808,71.089,71.0727,71.0727,181321.0
2021-10-07 14:20:00,87.17,87.18,87.15,87.16,126191.0,71.0727,71.0808,71.0564,71.0645,126191.0
2021-10-07 14:30:00,87.16,87.17,87.14,87.16,405865.0,71.0645,71.0727,71.0482,71.0645,405865.0
2021-10-07 14:40:00,87.17,87.17,87.13,87.14,962622.0,71.0727,71.0727,71.04,71.0482,962622.0
2021-10-07 14:50:00,87.13,87.14,87.1,87.13,1077722.0,71.04,71.0482,71.0156,71.04,1077722.0
2021-10-07 15:00:00,87.12,87.16,87.1,87.16,531989.0,71.0319,71.0645,71.0156,71.0645,531989.0
2021-10-07 15:10:00,87.16,87.18,87.16,87.18,488207.0,71.0645,71.0808,71.0645,71.0808,488207.0
2021-10-07 15:20:00,87.17,87.18,87.14,87.14,412984.0,71.0727,71.0808,71.0482,71.0482,412984.0
2021-10-07 15:30:00,87.14,87.15,87.12,87.13,369499.0,71.0482,71.0564,71.0319,71.04,369499.0
2021-10-07 15:40:00,87.13,87.13,87.04,87.05,622496.0,71.04,71.04,70.9667,70.9748,622496.0
2021-10-07 15:50:00,87.05,87.06,86.96,87.03,2753013.0,70.9748,70.983,70.9014,70.9585,2753013.0
2021-10-08 09:30:00,87.0,87.05,86.94,86.96,1363334.0,70.9341,70.9748,70.8851,70.9014,1363334.0
2021-10-08 09:40:00,86.95,86.97,86.89,86.93,1563888.0,70.8933,70.9096,70.8444,70.877,1563888.0
2021-10-08 09:50:00,86.92,86.99,86.9,86.97,1319077.0,70.8688,70.9259,70.8525,70.9096,1319077.0
2021-10-08 10:00:00,86.97,87.01,86.97,87.0,405164.0,70.9096,70.9422,70.9096,70.9341,405164.0
2021-10-08 10:10:00,87.0,87.01,86.97,86.99,402667.0,70.9341,70.9422,70.9096,70.9259,402667.0
2021-10-08 10:20:00,86.98,87.01,86.97,86.98,535876.0,70.9177,70.9422,70.9096,70.9177,535876.0
2021-10-08 10:30:00,86.99,86.99,86.95,86.95,740922.0,70.9259,70.9259,70.8933,70.8933,740922.0
2021-10-08 10:40:00,86.96,86.97,86.92,86.96,482878.0,70.9014,70.9096,70.8688,70.9014,482878.0
2021-10-08 10:50:00,86.96,86.98,86.95,86.96,103917.0,70.9014,70.9177,70.8933,70.9014,103917.0
2021-10-08 11:00:00,86.96,86.97,86.94,86.95,289331.0,70.9014,70.9096,70.8851,70.8933,289331.0
2021-10-08 11:10:00,86.95,86.95,86.92,86.94,407548.0,70.8933,70.8933,70.8688,70.8851,407548.0
2021-10-08 11:20:00,86.94,86.94,86.91,86.93,148971.0,70.8851,70.8851,70.8607,70.877,148971.0
2021-10-08 11:30:00,86.93,86.94,86.9,86.9,422714.0,70.877,70.8851,70.8525,70.8525,422714.0
2021-10-08 11:40:00,86.9,86.91,86.83,86.84,945477.0,70.8525,70.8607,70.7954,70.8036,945477.0
2021-10-08 11:50:00,86.84,86.86,86.82,86.86,250466.0,70.8036,70.8199,70.7873,70.8199,250466.0
2021-10-08 12:00:00,86.86,86.89,86.85,86.88,235633.0,70.8199,70.8444,70.8118,70.8362,235633.0
2021-10-08 12:10:00,86.88,86.88,86.86,86.87,71669.0,70.8362,70.8362,70.8199,70.8281,71669.0
2021-10-08 12:20:00,86.87,86.89,86.86,86.89,612891.0,70.8281,70.8444,70.8199,70.8444,612891.0
2021-10-08 12:30:00,86.89,86.89,86.86,86.88,2462275.0,70.8444,70.8444,70.8199,70.8362,2462275.0
2021-10-08 12:40:00,86.88,86.89,86.86,86.87,282086.0,70.8362,70.8444,70.8199,70.8281,282086.0
2021-10-08 12:50:00,86.87,86.89,86.86,86.88,88907.0,70.8281,70.8444,70.8199,70.8362,88907.0
2021-10-08 13:00:00,86.88,86.88,86.85,86.87,364233.0,70.8362,70.8362,70.8118,70.8281,364233.0
2021-10-08 13:10:00,86.87,86.88,86.84,86.84,286648.0,70.8281,70.8362,70.8036,70.8036,286648.0
2021-10-08 13:20:00,86.84,86.85,86.8,86.81,226741.0,70.8036,70.8118,70.771,70.7791,226741.0
2021-10-08 13:30:00,86.81,86.81,86.79,86.8,485138.0,70.7791,70.7791,70.7628,70.771,485138.0
2021-10-08 13:40:00,86.8,86.83,86.79,86.83,366967.0,70.771,70.7954,70.7628,70.7954,366967.0
2021-10-08 13:50:00,86.82,86.83,86.81,86.83,195592.0,70.7873,70.7954,70.7791,70.7954,195592.0
2021-10-08 14:00:00,86.83,86.86,86.81,86.84,346021.0,70.7954,70.8199,70.7791,70.8036,346021.0
2021-10-08 14:10:00,86.84,86.85,86.82,86.85,552056.0,70.8036,70.8118,70.7873,70.8118,552056.0
2021-10-08 14:20:00,86.84,86.87,86.83,86.85,259914.0,70.8036,70.8281,70.7954,70.8118,259914.0
2021-10-08 14:30:00,86.86,86.86,86.83,86.84,112285.0,70.8199,70.8199,70.7954,70.8036,112285.0
2021-10-08 14:40:00,86.84,86.84,86.82,86.83,311999.0,70.8036,70.8036,70.7873,70.7954,311999.0
2021-10-08 14:50:00,86.83,86.84,86.82,86.84,148858.0,70.7954,70.8036,70.7873,70.8036,148858.0
2021-10-08 15:00:00,86.83,86.84,86.81,86.82,669187.0,70.7954,70.8036,70.7791,70.7873,669187.0
2021-10-08 15:10:00,86.81,86.83,86.81,86.81,206039.0,70.7791,70.7954,70.7791,70.7791,206039.0
2021-10-08 15:20:00,86.81,86.82,86.79,86.8,351143.0,70.7791,70.7873,70.7628,70.771,351143.0
2021-10-08 15:30:00,86.8,86.81,86.77,86.78,1547132.0,70.771,70.7791,70.7465,70.7547,1547132.0
2021-10-08 15:40:00,86.78,86.79,86.78,86.78,608273.0,70.7547,70.7628,70.7547,70.7547,608273.0
2021-10-08 15:50:00,86.78,86.8,86.77,86.77,2442170.0,70.7547,70.771,70.7465,70.7465,2442170.0
2021-10-11 09:30:00,86.76,86.76,86.69,86.7,1533435.0,70.7384,70.7384,70.6813,70.6895,1533435.0
2021-10-11 09:40:00,86.7,86.76,86.7,86.74,416679.0,70.6895,70.7384,70.6895,70.7221,416679.0
2021-10-11 09:50:00,86.74,86.78,86.73,86.78,275309.0,70.7221,70.7547,70.7139,70.7547,275309.0
2021-10-11 10:00:00,86.78,86.8,86.78,86.79,290307.0,70.7547,70.771,70.7547,70.7628,290307.0
2021-10-11 10:10:00,86.79,86.81,86.78,86.8,359286.0,70.7628,70.7791,70.7547,70.771,359286.0
2021-10-11 10:20:00,86.8,86.8,86.79,86.8,148317.0,70.771,70.771,70.7628,70.771,148317.0
2021-10-11 10:30:00,86.8,86.8,86.79,86.79,182765.0,70.771,70.771,70.7628,70.7628,182765.0
2021-10-11 10:40:00,86.8,86.8,86.76,86.77,239565.0,70.771,70.771,70.7384,70.7465,239565.0
2021-10-11 10:50:00,86.77,86.77,86.76,86.77,165684.0,70.7465,70.7465,70.7384,70.7465,165684.0
2021-10-11 11:00:00,86.77,86.77,86.75,86.76,128516.0,70.7465,70.7465,70.7302,70.7384,128516.0
2021-10-11 11:10:00,86.76,86.76,86.74,86.75,252943.0,70.7384,70.7384,70.7221,70.7302,252943.0
2021-10-11 11:20:00,86.75,86.78,86.74,86.76,358956.0,70.7302,70.7547,70.7221,70.7384,358956.0
2021-10-11 11:30:00,86.76,86.78,86.75,86.77,88353.0,70.7384,70.7547,70.7302,70.7465,88353.0
2021-10-11 11:40:00,86.78,86.79,86.77,86.77,86802.0,70.7547,70.7628,70.7465,70.7465,86802.0
2021-10-11 11:50:00,86.77,86.78,86.76,86.77,55898.0,70.7465,70.7547,70.7384,70.7465,55898.0
2021-10-11 12:00:00,86.77,86.77,86.74,86.75,116837.0,70.7465,70.7465,70.7221,70.7302,116837.0
2021-10-11 12:10:00,86.74,86.75,86.72,86.73,213381.0,70.7221,70.7302,70.7058,70.7139,213381.0
2021-10-11 12:20:00,86.73,86.75,86.73,86.75,33009.0,70.7139,70.7302,70.7139,70.7302,33009.0
2021-10-11 12:30:00,86.74,86.75,86.73,86.73,79756.0,70.7221,70.7302,70.7139,70.7139,79756.0
2021-10-11 12:40:00,86.73,86.74,86.71,86.72,132284.0,70.7139,70.7221,70.6976,70.7058,132284.0
2021-10-11 12:50:00,86.72,86.72,86.69,86.7,94473.0,70.7058,70.7058,70.6813,70.6895,94473.0
2021-10-11 13:00:00,86.69,86.7,86.66,86.66,154703.0,70.6813,70.6895,70.6568,70.6568,154703.0
2021-10-11 13:10:00,86.67,86.69,86.66,86.67,64147.0,70.665,70.6813,70.6568,70.665,64147.0
2021-10-11 13:20:00,86.67,86.67,86.61,86.63,56967.0,70.665,70.665,70.6161,70.6324,56967.0
2021-10-11 13:30:00,86.63,86.64,86.61,86.62,65517.0,70.6324,70.6405,70.6161,70.6242,65517.0
2021-10-11 13:40:00,86.63,86.64,86.6,86.61,130091.0,70.6324,70.6405,70.6079,70.6161,130091.0
2021-10-11 13:50:00,86.61,86.62,86.6,86.61,207573.0,70.6161,70.6242,70.6079,70.6161,207573.0
2021-10-11 14:00:00,86.61,86.61,86.59,86.59,217838.0,70.6161,70.6161,70.5998,70.5998,217838.0
2021-10-11 14:10:00,86.6,86.62,86.59,86.59,99779.0,70.6079,70.6242,70.5998,70.5998,99779.0
2021-10-11 14:20:00,86.59,86.59,86.55,86.58,176257.0,70.5998,70.5998,70.5672,70.5916,176257.0
2021-10-11 14:30:00,86.58,86.59,86.56,86.56,340624.0,70.5916,70.5998,70.5753,70.5753,340624.0
2021-10-11 14:40:00,86.56,86.59,86.56,86.58,193144.0,70.5753,70.5998,70.5753,70.5916,193144.0
2021-10-11 14:50:00,86.58,86.6,86.56,86.59,304728.0,70.5916,70.6079,70.5753,70.5998,304728.0
2021-10-11 15:00:00,86.59,86.61,86.58,86.59,121944.0,70.5998,70.6161,70.5916,70.5998,121944.0
2021-10-11 15:10:00,86.59,86.6,86.57,86.58,173054.0,70.5998,70.6079,70.5835,70.5916,173054.0
2021-10-11 15:20:00,86.59,86.59,86.54,86.54,502638.0,70.5998,70.5998,70.559,70.559,502638.0
2021-10-11 15:30:00,86.54,86.56,86.53,86.53,445154.0,70.559,70.5753,70.5508,70.5508,445154.0
2021-10-11 15:40:00,86.54,86.54,86.51,86.52,1034691.0,70.559,70.559,70.5345,70.5427,1034691.0
2021-10-11 15:50:00,86.52,86.53,86.49,86.5,1590391.0,70.5427,70.5508,70.5182,70.5264,1590391.0
2021-10-12 09:30:00,86.59,86.77,86.57,86.75,3266993.0,70.5998,70.7465,70.5835,70.7302,3266993.0
2021-10-12 09:40:00,86.75,86.76,86.58,86.63,2935288.0,70.7302,70.7384,70.5916,70.6324,2935288.0
2021-10-12 09:50:00,86.63,86.67,86.62,86.63,993156.0,70.6324,70.665,70.6242,70.6324,993156.0
2021-10-12 10:00:00,86.63,86.67,86.62,86.63,432628.0,70.6324,70.665,70.6242,70.6324,432628.0
2021-10-12 10:10:00,86.62,86.66,86.6,86.64,653612.0,70.6242,70.6568,70.6079,70.6405,653612.0
2021-10-12 10:20:00,86.63,86.71,86.62,86.7,728424.0,70.6324,70.6976,70.6242,70.6895,728424.0
2021-10-12 10:30:00,86.7,86.71,86.66,86.7,1131619.0,70.6895,70.6976,70.6568,70.6895,1131619.0
2021-10-12 10:40:00,86.69,86.7,86.68,86.69,468662.0,70.6813,70.6895,70.6731,70.6813,468662.0
2021-10-12 10:50:00,86.7,86.7,86.65,86.66,881383.0,70.6895,70.6895,70.6487,70.6568,881383.0
2021-10-12 11:00:00,86.66,86.7,86.65,86.7,380739.0,70.6568,70.6895,70.6487,70.6895,380739.0
2021-10-12 11:10:00,86.7,86.7,86.67,86.68,380217.0,70.6895,70.6895,70.665,70.6731,380217.0
2021-10-12 11:20:00,86.69,86.7,86.67,86.68,354538.0,70.6813,70.6895,70.665,70.6731,354538.0
2021-10-12 11:30:00,86.69,86.71,86.68,86.7,469825.0,70.6813,70.6976,70.6731,70.6895,469825.0
2021-10-12 11:40:00,86.7,86.7,86.68,86.69,705410.0,70.6895,70.6895,70.6731,70.6813,705410.0
2021-10-12 11:50:00,86.69,86.73,86.68,86.73,218078.0,70.6813,70.7139,70.6731,70.7139,218078.0
2021-10-12 12:00:00,86.73,86.76,86.71,86.72,586299.0,70.7139,70.7384,70.6976,70.7058,586299.0
2021-10-12 12:10:00,86.72,86.73,86.69,86.7,1115136.0,70.7058,70.7139,70.6813,70.6895,1115136.0
2021-10-12 12:20:00,86.69,86.71,86.68,86.69,204517.0,70.6813,70.6976,70.6731,70.6813,204517.0
2021-10-12 12:30:00,86.69,86.71,86.65,86.68,597585.0,70.6813,70.6976,70.6487,70.6731,597585.0
2021-10-12 12:40:00,86.69,86.69,86.67,86.67,340992.0,70.6813,70.6813,70.665,70.665,340992.0
2021-10-12 12:50:00,86.67,86.69,86.65,86.68,335564.0,70.665,70.6813,70.6487,70.6731,335564.0
2021-10-12 13:00:00,86.69,86.69,86.65,86.66,401476.0,70.6813,70.6813,70.6487,70.6568,401476.0
2021-10-12 13:10:00,86.66,86.69,86.66,86.67,515867.0,70.6568,70.6813,70.6568,70.665,515867.0
2021-10-12 13:20:00,86.67,86.69,86.65,86.67,331434.0,70.665,70.6813,70.6487,70.665,331434.0
2021-10-12 13:30:00,86.68,86.7,86.67,86.69,357379.0,70.6731,70.6895,70.665,70.6813,357379.0
2021-10-12 13:40:00,86.69,86.71,86.68,86.7,364182.0,70.6813,70.6976,70.6731,70.6895,364182.0
2021-10-12 13:50:00,86.7,86.71,86.68,86.69,184311.0,70.6895,70.6976,70.6731,70.6813,184311.0
2021-10-12 14:00:00,86.69,86.7,86.67,86.68,309073.0,70.6813,70.6895,70.665,70.6731,309073.0
2021-10-12 14:10:00,86.68,86.74,86.68,86.72,381732.0,70.6731,70.7221,70.6731,70.7058,381732.0
2021-10-12 14:20:00,86.71,86.73,86.7,86.73,347009.0,70.6976,70.7139,70.6895,70.7139,347009.0
2021-10-12 14:30:00,86.73,86.74,86.71,86.72,367510.0,70.7139,70.7221,70.6976,70.7058,367510.0
2021-10-12 14:40:00,86.72,86.72,86.71,86.72,90380.0,70.7058,70.7058,70.6976,70.7058,90380.0
2021-10-12 14:50:00,86.71,86.72,86.69,86.71,387323.0,70.6976,70.7058,70.6813,70.6976,387323.0
2021-10-12 15:00:00,86.71,86.71,86.67,86.68,734127.0,70.6976,70.6976,70.665,70.6731,734127.0
2021-10-12 15:10:00,86.68,86.69,86.66,86.69,394157.0,70.6731,70.6813,70.6568,70.6813,394157.0
2021-10-12 15:20:00,86.69,86.71,86.68,86.7,315092.0,70.6813,70.6976,70.6731,70.6895,315092.0
2021-10-12 15:30:00,86.7,86.7,86.67,86.69,643925.0,70.6895,70.6895,70.665,70.6813,643925.0
2021-10-12 15:40:00,86.69,86.69,86.63,86.63,2192908.0,70.6813,70.6813,70.6324,70.6324,2192908.0
2021-10-12 15:50:00,86.64,86.67,86.63,86.66,2424538.0,70.6405,70.665,70.6324,70.6568,2424538.0
2021-10-13 09:30:00,86.7,86.74,86.69,86.74,452431.0,70.6895,70.7221,70.6813,70.7221,452431.0
2021-10-13 09:40:00,86.74,86.74,86.68,86.68,952138.0,70.7221,70.7221,70.6731,70.6731,952138.0
2021-10-13 09:50:00,86.68,86.7,86.65,86.68,495556.0,70.6731,70.6895,70.6487,70.6731,495556.0
2021-10-13 10:00:00,86.68,86.68,86.61,86.62,3408789.0,70.6731,70.6731,70.6161,70.6242,3408789.0
2021-10-13 10:10:00,86.62,86.63,86.56,86.62,1109495.0,70.6242,70.6324,70.5753,70.6242,1109495.0
2021-10-13 10:20:00,86.62,86.63,86.6,86.61,801482.0,70.6242,70.6324,70.6079,70.6161,801482.0
2021-10-13 10:30:00,86.6,86.65,86.6,86.64,909068.0,70.6079,70.6487,70.6079,70.6405,909068.0
2021-10-13 10:40:00,86.63,86.68,86.63,86.66,352965.0,70.6324,70.6731,70.6324,70.6568,352965.0
2021-10-13 10:50:00,86.67,86.67,86.64,86.64,937578.0,70.665,70.665,70.6405,70.6405,937578.0
2021-10-13 11:00:00,86.65,86.7,86.63,86.67,409540.0,70.6487,70.6895,70.6324,70.665,409540.0
2021-10-13 11:10:00,86.68,86.69,86.67,86.69,223420.0,70.6731,70.6813,70.665,70.6813,223420.0
2021-10-13 11:20:00,86.69,86.69,86.66,86.67,419059.0,70.6813,70.6813,70.6568,70.665,419059.0
2021-10-13 11:30:00,86.67,86.67,86.64,86.66,457409.0,70.665,70.665,70.6405,70.6568,457409.0
2021-10-13 11:40:00,86.66,86.71,86.65,86.7,573046.0,70.6568,70.6976,70.6487,70.6895,573046.0
2021-10-13 11:50:00,86.7,86.71,86.66,86.68,867368.0,70.6895,70.6976,70.6568,70.6731,867368.0
2021-10-13 12:00:00,86.68,86.69,86.66,86.69,156811.0,70.6731,70.6813,70.6568,70.6813,156811.0
2021-10-13 12:10:00,86.69,86.71,86.67,86.68,652332.0,70.6813,70.6976,70.665,70.6731,652332.0
2021-10-13 12:20:00,86.68,86.7,86.68,86.7,203896.0,70.6731,70.6895,70.6731,70.6895,203896.0
2021-10-13 12:30:00,86.7,86.7,86.68,86.7,84828.0,70.6895,70.6895,70.6731,70.6895,84828.0
2021-10-13 12:40:00,86.7,86.72,86.68,86.69,217531.0,70.6895,70.7058,70.6731,70.6813,217531.0
2021-10-13 12:50:00,86.69,86.69,86.67,86.68,241762.0,70.6813,70.6813,70.665,70.6731,241762.0
2021-10-13 13:00:00,86.68,86.71,86.68,86.7,144613.0,70.6731,70.6976,70.6731,70.6895,144613.0
2021-10-13 13:10:00,86.7,86.73,86.7,86.71,120429.0,70.6895,70.7139,70.6895,70.6976,120429.0
2021-10-13 13:20:00,86.71,86.74,86.71,86.73,141067.0,70.6976,70.7221,70.6976,70.7139,141067.0
2021-10-13 13:30:00,86.73,86.76,86.73,86.76,840004.0,70.7139,70.7384,70.7139,70.7384,840004.0
2021-10-13 13:40:00,86.76,86.77,86.75,86.77,162514.0,70.7384,70.7465,70.7302,70.7465,162514.0
2021-10-13 13:50:00,86.76,86.77,86.75,86.76,89204.0,70.7384,70.7465,70.7302,70.7384,89204.0
2021-10-13 14:00:00,86.75,86.8,86.74,86.79,2402417.0,70.7302,70.771,70.7221,70.7628,2402417.0
2021-10-13 14:10:00,86.78,86.8,86.76,86.8,638235.0,70.7547,70.771,70.7384,70.771,638235.0
2021-10-13 14:20:00,86.8,86.83,86.79,86.81,241639.0,70.771,70.7954,70.7628,70.7791,241639.0
2021-10-13 14:30:00,86.81,86.81,86.77,86.77,297793.0,70.7791,70.7791,70.7465,70.7465,297793.0
2021-10-13 14:40:00,86.77,86.78,86.75,86.77,482704.0,70.7465,70.7547,70.7302,70.7465,482704.0
2021-10-13 14:50:00,86.77,86.79,86.77,86.78,81436.0,70.7465,70.7628,70.7465,70.7547,81436.0
2021-10-13 15:00:00,86.77,86.81,86.75,86.81,362572.0,70.7465,70.7791,70.7302,70.7791,362572.0
2021-10-13 15:10:00,86.8,86.81,86.78,86.79,294215.0,70.771,70.7791,70.7547,70.7628,294215.0
2021-10-13 15:20:00,86.79,86.82,86.78,86.81,309154.0,70.7628,70.7873,70.7547,70.7791,309154.0
2021-10-13 15:30:00,86.82,86.84,86.81,86.83,307651.0,70.7873,70.8036,70.7791,70.7954,307651.0
2021-10-13 15:40:00,86.83,86.85,86.82,86.85,523384.0,70.7954,70.8118,70.7873,70.8118,523384.0
2021-10-13 15:50:00,86.85,86.88,86.84,86.88,2069787.0,70.8118,70.8362,70.8036,70.8362,2069787.0
2021-10-14 09:30:00,87.05,87.11,87.03,87.11,1025350.0,70.9748,71.0237,70.9585,71.0237,1025350.0
2021-10-14 09:40:00,87.11,87.17,87.1,87.16,673633.0,71.0237,71.0727,71.0156,71.0645,673633.0
2021-10-14 09:50:00,87.16,87.16,87.14,87.15,768326.0,71.0645,71.0645,71.0482,71.0564,768326.0
2021-10-14 10:00:00,87.15,87.25,87.15,87.23,1223770.0,71.0564,71.1379,71.0564,71.1216,1223770.0
2021-10-14 10:10:00,87.24,87.29,87.23,87.27,774302.0,71.1297,71.1705,71.1216,71.1542,774302.0
2021-10-14 10:20:00,87.26,87.27,87.23,87.23,1138008.0,71.146,71.1542,71.1216,71.1216,1138008.0
2021-10-14 10:30:00,87.23,87.24,87.19,87.22,1285966.0,71.1216,71.1297,71.089,71.1134,1285966.0
2021-10-14 10:40:00,87.22,87.23,87.2,87.23,333051.0,71.1134,71.1216,71.0971,71.1216,333051.0
2021-10-14 10:50:00,87.23,87.24,87.22,87.23,338422.0,71.1216,71.1297,71.1134,71.1216,338422.0
2021-10-14 11:00:00,87.23,87.23,87.21,87.21,193123.0,71.1216,71.1216,71.1053,71.1053,193123.0
2021-10-14 11:10:00,87.22,87.22,87.18,87.2,930197.0,71.1134,71.1134,71.0808,71.0971,930197.0
2021-10-14 11:20:00,87.2,87.2,87.17,87.17,1004794.0,71.0971,71.0971,71.0727,71.0727,1004794.0
2021-10-14 11:30:00,87.17,87.24,87.17,87.23,548228.0,71.0727,71.1297,71.0727,71.1216,548228.0
2021-10-14 11:40:00,87.23,87.26,87.22,87.26,406207.0,71.1216,71.146,71.1134,71.146,406207.0
2021-10-14 11:50:00,87.25,87.26,87.23,87.25,260472.0,71.1379,71.146,71.1216,71.1379,260472.0
2021-10-14 12:00:00,87.25,87.26,87.24,87.25,316196.0,71.1379,71.146,71.1297,71.1379,316196.0
2021-10-14 12:10:00,87.25,87.26,87.24,87.26,234734.0,71.1379,71.146,71.1297,71.146,234734.0
2021-10-14 12:20:00,87.26,87.27,87.25,87.27,348411.0,71.146,71.1542,71.1379,71.1542,348411.0
2021-10-14 12:30:00,87.27,87.27,87.26,87.27,249578.0,71.1542,71.1542,71.146,71.1542,249578.0
2021-10-14 12:40:00,87.27,87.27,87.23,87.25,810861.0,71.1542,71.1542,71.1216,71.1379,810861.0
2021-10-14 12:50:00,87.25,87.26,87.24,87.26,96168.0,71.1379,71.146,71.1297,71.146,96168.0
2021-10-14 13:00:00,87.25,87.26,87.23,87.23,306958.0,71.1379,71.146,71.1216,71.1216,306958.0
2021-10-14 13:10:00,87.23,87.24,87.21,87.22,338353.0,71.1216,71.1297,71.1053,71.1134,338353.0
2021-10-14 13:20:00,87.22,87.23,87.21,87.22,103330.0,71.1134,71.1216,71.1053,71.1134,103330.0
2021-10-14 13:30:00,87.22,87.25,87.22,87.24,172312.0,71.1134,71.1379,71.1134,71.1297,172312.0
2021-10-14 13:40:00,87.25,87.25,87.23,87.23,194971.0,71.1379,71.1379,71.1216,71.1216,194971.0
2021-10-14 13:50:00,87.23,87.27,87.23,87.27,1093740.0,71.1216,71.1542,71.1216,71.1542,1093740.0
2021-10-14 14:00:00,87.27,87.27,87.26,87.27,228556.0,71.1542,71.1542,71.146,71.1542,228556.0
2021-10-14 14:10:00,87.27,87.27,87.26,87.27,402193.0,71.1542,71.1542,71.146,71.1542,402193.0
2021-10-14 14:20:00,87.27,87.28,87.26,87.28,239809.0,71.1542,71.1623,71.146,71.1623,239809.0
2021-10-14 14:30:00,87.28,87.31,87.27,87.31,450843.0,71.1623,71.1868,71.1542,71.1868,450843.0
2021-10-14 14:40:00,87.31,87.31,87.28,87.28,343167.0,71.1868,71.1868,71.1623,71.1623,343167.0
2021-10-14 14:50:00,87.29,87.31,87.28,87.31,367353.0,71.1705,71.1868,71.1623,71.1868,367353.0
2021-10-14 15:00:00,87.31,87.33,87.3,87.33,334960.0,71.1868,71.2031,71.1787,71.2031,334960.0
2021-10-14 15:10:00,87.33,87.34,87.32,87.34,242358.0,71.2031,71.2113,71.195,71.2113,242358.0
2021-10-14 15:20:00,87.34,87.35,87.32,87.33,374962.0,71.2113,71.2194,71.195,71.2031,374962.0
2021-10-14 15:30:00,87.33,87.34,87.31,87.33,536269.0,71.2031,71.2113,71.1868,71.2031,536269.0
2021-10-14 15:40:00,87.33,87.35,87.31,87.34,469763.0,71.2031,71.2194,71.1868,71.2113,469763.0
2021-10-14 15:50:00,87.35,87.38,87.33,87.36,2571676.0,71.2194,71.2439,71.2031,71.2276,2571676.0
2021-10-15 09:30:00,87.39,87.39,87.27,87.29,927289.0,71.252,71.252,71.1542,71.1705,927289.0
2021-10-15 09:40:00,87.29,87.32,87.28,87.3,528334.0,71.1705,71.195,71.1623,71.1787,528334.0
2021-10-15 09:50:00,87.3,87.32,87.29,87.31,1439616.0,71.1787,71.195,71.1705,71.1868,1439616.0
2021-10-15 10:00:00,87.32,87.35,87.31,87.34,534844.0,71.195,71.2194,71.1868,71.2113,534844.0
2021-10-15 10:10:00,87.35,87.35,87.31,87.33,695166.0,71.2194,71.2194,71.1868,71.2031,695166.0
2021-10-15 10:20:00,87.33,87.33,87.28,87.29,602062.0,71.2031,71.2031,71.1623,71.1705,602062.0
2021-10-15 10:30:00,87.29,87.3,87.27,87.29,929257.0,71.1705,71.1787,71.1542,71.1705,929257.0
2021-10-15 10:40:00,87.29,87.3,87.27,87.29,1024744.0,71.1705,71.1787,71.1542,71.1705,1024744.0
2021-10-15 10:50:00,87.29,87.31,87.28,87.31,794323.0,71.1705,71.1868,71.1623,71.1868,794323.0
2021-10-15 11:00:00,87.31,87.32,87.28,87.29,353648.0,71.1868,71.195,71.1623,71.1705,353648.0
2021-10-15 11:10:00,87.29,87.31,87.27,87.28,563002.0,71.1705,71.1868,71.1542,71.1623,563002.0
2021-10-15 11:20:00,87.28,87.29,87.22,87.23,676714.0,71.1623,71.1705,71.1134,71.1216,676714.0
2021-10-15 11:30:00,87.23,87.26,87.22,87.25,874246.0,71.1216,71.146,71.1134,71.1379,874246.0
2021-10-15 11:40:00,87.25,87.26,87.24,87.26,346879.0,71.1379,71.146,71.1297,71.146,346879.0
2021-10-15 11:50:00,87.26,87.27,87.25,87.26,697080.0,71.146,71.1542,71.1379,71.146,697080.0
2021-10-15 12:00:00,87.26,87.27,87.26,87.27,84058.0,71.146,71.1542,71.146,71.1542,84058.0
2021-10-15 12:10:00,87.27,87.28,87.26,87.28,414010.0,71.1542,71.1623,71.146,71.1623,414010.0
2021-10-15 12:20:00,87.28,87.28,87.25,87.27,434534.0,71.1623,71.1623,71.1379,71.1542,434534.0
2021-10-15 12:30:00,87.27,87.27,87.23,87.23,215021.0,71.1542,71.1542,71.1216,71.1216,215021.0
2021-10-15 12:40:00,87.23,87.27,87.23,87.27,622815.0,71.1216,71.1542,71.1216,71.1542,622815.0
2021-10-15 12:50:00,87.27,87.28,87.26,87.28,329665.0,71.1542,71.1623,71.146,71.1623,329665.0
2021-10-15 13:00:00,87.28,87.28,87.25,87.27,595404.0,71.1623,71.1623,71.1379,71.1542,595404.0
2021-10-15 13:10:00,87.27,87.28,87.26,87.27,169434.0,71.1542,71.1623,71.146,71.1542,169434.0
2021-10-15 13:20:00,87.27,87.27,87.25,87.27,425344.0,71.1542,71.1542,71.1379,71.1542,425344.0
2021-10-15 13:30:00,87.26,87.28,87.25,87.28,493779.0,71.146,71.1623,71.1379,71.1623,493779.0
2021-10-15 13:40:00,87.28,87.28,87.26,87.27,148010.0,71.1623,71.1623,71.146,71.1542,148010.0
2021-10-15 13:50:00,87.27,87.27,87.26,87.27,105630.0,71.1542,71.1542,71.146,71.1542,105630.0
2021-10-15 14:00:00,87.27,87.29,87.26,87.29,326204.0,71.1542,71.1705,71.146,71.1705,326204.0
2021-10-15 14:10:00,87.29,87.3,87.27,87.28,299722.0,71.1705,71.1787,71.1542,71.1623,299722.0
2021-10-15 14:20:00,87.28,87.28,87.27,87.28,114234.0,71.1623,71.1623,71.1542,71.1623,114234.0
2021-10-15 14:30:00,87.28,87.28,87.25,87.27,268820.0,71.1623,71.1623,71.1379,71.1542,268820.0
2021-10-15 14:40:00,87.27,87.27,87.22,87.23,747337.0,71.1542,71.1542,71.1134,71.1216,747337.0
2021-10-15 14:50:00,87.23,87.25,87.22,87.25,524385.0,71.1216,71.1379,71.1134,71.1379,524385.0
2021-10-15 15:00:00,87.25,87.25,87.23,87.23,261379.0,71.1379,71.1379,71.1216,71.1216,261379.0
2021-10-15 15:10:00,87.23,87.25,87.22,87.23,341655.0,71.1216,71.1379,71.1134,71.1216,341655.0
2021-10-15 15:20:00,87.23,87.23,87.21,87.23,317332.0,71.1216,71.1216,71.1053,71.1216,317332.0
2021-10-15 15:30:00,87.23,87.23,87.17,87.17,761647.0,71.1216,71.1216,71.0727,71.0727,761647.0
2021-10-15 15:40:00,87.17,87.19,87.17,87.18,1478136.0,71.0727,71.089,71.0727,71.0808,1478136.0
2021-10-15 15:50:00,87.19,87.22,87.18,87.22,2074504.0,71.089,71.1134,71.0808,71.1134,2074504.0
2021-10-18 09:30:00,87.02,87.05,86.99,87.01,587227.0,70.9504,70.9748,70.9259,70.9422,587227.0
2021-10-18 09:40:00,87.01,87.08,87.0,87.07,947973.0,70.9422,70.9993,70.9341,70.9911,947973.0
2021-10-18 09:50:00,87.07,87.09,87.06,87.06,377032.0,70.9911,71.0074,70.983,70.983,377032.0
2021-10-18 10:00:00,87.07,87.09,87.04,87.05,1002497.0,70.9911,71.0074,70.9667,70.9748,1002497.0
2021-10-18 10:10:00,87.06,87.06,87.04,87.05,208818.0,70.983,70.983,70.9667,70.9748,208818.0
2021-10-18 10:20:00,87.05,87.06,87.02,87.04,321415.0,70.9748,70.983,70.9504,70.9667,321415.0
2021-10-18 10:30:00,87.04,87.08,87.03,87.08,649084.0,70.9667,70.9993,70.9585,70.9993,649084.0
2021-10-18 10:40:00,87.08,87.09,87.07,87.08,159095.0,70.9993,71.0074,70.9911,70.9993,159095.0
2021-10-18 10:50:00,87.07,87.08,87.06,87.06,123529.0,70.9911,70.9993,70.983,70.983,123529.0
2021-10-18 11:00:00,87.06,87.1,87.05,87.09,672247.0,70.983,71.0156,70.9748,71.0074,672247.0
2021-10-18 11:10:00,87.09,87.12,87.08,87.11,407797.0,71.0074,71.0319,70.9993,71.0237,407797.0
2021-10-18 11:20:00,87.11,87.13,87.08,87.09,319492.0,71.0237,71.04,70.9993,71.0074,319492.0
2021-10-18 11:30:00,87.08,87.1,87.08,87.08,148555.0,70.9993,71.0156,70.9993,70.9993,148555.0
2021-10-18 11:40:00,87.08,87.12,87.08,87.12,286233.0,70.9993,71.0319,70.9993,71.0319,286233.0
2021-10-18 11:50:00,87.12,87.15,87.11,87.14,455213.0,71.0319,71.0564,71.0237,71.0482,455213.0
2021-10-18 12:00:00,87.14,87.17,87.13,87.17,403990.0,71.0482,71.0727,71.04,71.0727,403990.0
2021-10-18 12:10:00,87.17,87.17,87.14,87.15,98811.0,71.0727,71.0727,71.0482,71.0564,98811.0
2021-10-18 12:20:00,87.16,87.16,87.14,87.14,324914.0,71.0645,71.0645,71.0482,71.0482,324914.0
2021-10-18 12:30:00,87.15,87.16,87.13,87.15,469570.0,71.0564,71.0645,71.04,71.0564,469570.0
2021-10-18 12:40:00,87.15,87.16,87.12,87.14,197417.0,71.0564,71.0645,71.0319,71.0482,197417.0
2021-10-18 12:50:00,87.14,87.14,87.12,87.14,67284.0,71.0482,71.0482,71.0319,71.0482,67284.0
2021-10-18 13:00:00,87.13,87.15,87.12,87.12,237985.0,71.04,71.0564,71.0319,71.0319,237985.0
2021-10-18 13:10:00,87.12,87.13,87.12,87.12,299335.0,71.0319,71.04,71.0319,71.0319,299335.0
2021-10-18 13:20:00,87.13,87.14,87.12,87.13,221766.0,71.04,71.0482,71.0319,71.04,221766.0
2021-10-18 13:30:00,87.13,87.13,87.11,87.12,395981.0,71.04,71.04,71.0237,71.0319,395981.0
2021-10-18 13:40:00,87.13,87.13,87.11,87.13,208542.0,71.04,71.04,71.0237,71.04,208542.0
2021-10-18 13:50:00,87.13,87.13,87.11,87.12,659234.0,71.04,71.04,71.0237,71.0319,659234.0
2021-10-18 14:00:00,87.12,87.12,87.11,87.12,79407.0,71.0319,71.0319,71.0237,71.0319,79407.0
2021-10-18 14:10:00,87.12,87.13,87.11,87.13,78701.0,71.0319,71.04,71.0237,71.04,78701.0
2021-10-18 14:20:00,87.13,87.14,87.1,87.1,360664.0,71.04,71.0482,71.0156,71.0156,360664.0
2021-10-18 14:30:00,87.11,87.12,87.1,87.11,265685.0,71.0237,71.0319,71.0156,71.0237,265685.0
2021-10-18 14:40:00,87.11,87.13,87.1,87.13,116310.0,71.0237,71.04,71.0156,71.04,116310.0
2021-10-18 14:50:00,87.13,87.14,87.12,87.13,179184.0,71.04,71.0482,71.0319,71.04,179184.0
2021-10-18 15:00:00,87.13,87.13,87.11,87.13,399235.0,71.04,71.04,71.0237,71.04,399235.0
2021-10-18 15:10:00,87.13,87.14,87.12,87.14,211091.0,71.04,71.0482,71.0319,71.0482,211091.0
2021-10-18 15:20:00,87.14,87.16,87.13,87.14,365922.0,71.0482,71.0645,71.04,71.0482,365922.0
2021-10-18 15:30:00,87.14,87.16,87.13,87.14,477815.0,71.0482,71.0645,71.04,71.0482,477815.0
2021-10-18 15:40:00,87.14,87.16,87.13,87.15,341408.0,71.0482,71.0645,71.04,71.0564,341408.0
2021-10-18 15:50:00,87.15,87.18,87.14,87.17,1246142.0,71.0564,71.0808,71.0482,71.0727,1246142.0
2021-10-19 09:30:00,87.18,87.21,87.16,87.18,1210973.0,71.0808,71.1053,71.0645,71.0808,1210973.0
2021-10-19 09:40:00,87.18,87.19,87.12,87.16,1477462.0,71.0808,71.089,71.0319,71.0645,1477462.0
2021-10-19 09:50:00,87.16,87.18,87.16,87.17,1264395.0,71.0645,71.0808,71.0645,71.0727,1264395.0
2021-10-19 10:00:00,87.17,87.19,87.16,87.19,502607.0,71.0727,71.089,71.0645,71.089,502607.0
2021-10-19 10:10:00,87.19,87.2,87.17,87.2,1119504.0,71.089,71.0971,71.0727,71.0971,1119504.0
2021-10-19 10:20:00,87.2,87.21,87.19,87.2,261214.0,71.0971,71.1053,71.089,71.0971,261214.0
2021-10-19 10:30:00,87.2,87.21,87.19,87.2,311333.0,71.0971,71.1053,71.089,71.0971,311333.0
2021-10-19 10:40:00,87.2,87.22,87.17,87.18,1226695.0,71.0971,71.1134,71.0727,71.0808,1226695.0
2021-10-19 10:50:00,87.18,87.18,87.17,87.17,218537.0,71.0808,71.0808,71.0727,71.0727,218537.0
2021-10-19 11:00:00,87.18,87.19,87.17,87.19,336545.0,71.0808,71.089,71.0727,71.089,336545.0
2021-10-19 11:10:00,87.19,87.2,87.18,87.2,225742.0,71.089,71.0971,71.0808,71.0971,225742.0
2021-10-19 11:20:00,87.2,87.22,87.19,87.22,1189840.0,71.0971,71.1134,71.089,71.1134,1189840.0
2021-10-19 11:30:00,87.21,87.22,87.2,87.2,413876.0,71.1053,71.1134,71.0971,71.0971,413876.0
2021-10-19 11:40:00,87.21,87.24,87.2,87.22,917947.0,71.1053,71.1297,71.0971,71.1134,917947.0
2021-10-19 11:50:00,87.23,87.23,87.22,87.23,139569.0,71.1216,71.1216,71.1134,71.1216,139569.0
2021-10-19 12:00:00,87.23,87.24,87.2,87.23,251306.0,71.1216,71.1297,71.0971,71.1216,251306.0
2021-10-19 12:10:00,87.23,87.23,87.22,87.23,192741.0,71.1216,71.1216,71.1134,71.1216,192741.0
2021-10-19 12:20:00,87.23,87.23,87.21,87.22,162836.0,71.1216,71.1216,71.1053,71.1134,162836.0
2021-10-19 12:30:00,87.22,87.22,87.2,87.21,2254700.0,71.1134,71.1134,71.0971,71.1053,2254700.0
2021-10-19 12:40:00,87.2,87.23,87.2,87.22,489719.0,71.0971,71.1216,71.0971,71.1134,489719.0
2021-10-19 12:50:00,87.22,87.24,87.21,87.23,295560.0,71.1134,71.1297,71.1053,71.1216,295560.0
2021-10-19 13:00:00,87.23,87.24,87.23,87.23,304345.0,71.1216,71.1297,71.1216,71.1216,304345.0
2021-10-19 13:10:00,87.23,87.24,87.23,87.23,178797.0,71.1216,71.1297,71.1216,71.1216,178797.0
2021-10-19 13:20:00,87.24,87.25,87.23,87.23,372239.0,71.1297,71.1379,71.1216,71.1216,372239.0
2021-10-19 13:30:00,87.23,87.24,87.23,87.23,36154.0,71.1216,71.1297,71.1216,71.1216,36154.0
2021-10-19 13:40:00,87.23,87.24,87.22,87.22,220624.0,71.1216,71.1297,71.1134,71.1134,220624.0
2021-10-19 13:50:00,87.23,87.23,87.22,87.23,38480.0,71.1216,71.1216,71.1134,71.1216,38480.0
2021-10-19 14:00:00,87.23,87.23,87.22,87.22,28406.0,71.1216,71.1216,71.1134,71.1134,28406.0
2021-10-19 14:10:00,87.23,87.23,87.22,87.22,108755.0,71.1216,71.1216,71.1134,71.1134,108755.0
2021-10-19 14:20:00,87.22,87.24,87.21,87.23,1717109.0,71.1134,71.1297,71.1053,71.1216,1717109.0
2021-10-19 14:30:00,87.23,87.24,87.22,87.23,662075.0,71.1216,71.1297,71.1134,71.1216,662075.0
2021-10-19 14:40:00,87.22,87.23,87.21,87.22,371505.0,71.1134,71.1216,71.1053,71.1134,371505.0
2021-10-19 14:50:00,87.22,87.23,87.22,87.22,54031.0,71.1134,71.1216,71.1134,71.1134,54031.0
2021-10-19 15:00:00,87.22,87.24,87.22,87.23,233341.0,71.1134,71.1297,71.1134,71.1216,233341.0
2021-10-19 15:10:00,87.24,87.24,87.23,87.23,524806.0,71.1297,71.1297,71.1216,71.1216,524806.0
2021-10-19 15:20:00,87.24,87.24,87.22,87.23,488287.0,71.1297,71.1297,71.1134,71.1216,488287.0
2021-10-19 15:30:00,87.23,87.24,87.22,87.23,481392.0,71.1216,71.1297,71.1134,71.1216,481392.0
2021-10-19 15:40:00,87.23,87.24,87.21,87.23,437416.0,71.1216,71.1297,71.1053,71.1216,437416.0
2021-10-19 15:50:00,87.23,87.25,87.23,87.23,1102324.0,71.1216,71.1379,71.1216,71.1216,1102324.0
2021-10-20 09:30:00,87.25,87.26,87.22,87.24,426334.0,71.1379,71.146,71.1134,71.1297,426334.0
2021-10-20 09:40:00,87.24,87.26,87.23,87.26,434707.0,71.1297,71.146,71.1216,71.146,434707.0
2021-10-20 09:50:00,87.26,87.26,87.22,87.23,192038.0,71.146,71.146,71.1134,71.1216,192038.0
2021-10-20 10:00:00,87.22,87.23,87.21,87.23,183043.0,71.1134,71.1216,71.1053,71.1216,183043.0
2021-10-20 10:10:00,87.22,87.24,87.22,87.24,164078.0,71.1134,71.1297,71.1134,71.1297,164078.0
2021-10-20 10:20:00,87.24,87.25,87.22,87.23,348810.0,71.1297,71.1379,71.1134,71.1216,348810.0
2021-10-20 10:30:00,87.24,87.25,87.23,87.24,138636.0,71.1297,71.1379,71.1216,71.1297,138636.0
2021-10-20 10:40:00,87.24,87.26,87.24,87.25,247433.0,71.1297,71.146,71.1297,71.1379,247433.0
2021-10-20 10:50:00,87.26,87.28,87.24,87.25,743204.0,71.146,71.1623,71.1297,71.1379,743204.0
2021-10-20 11:00:00,87.25,87.26,87.22,87.23,503302.0,71.1379,71.146,71.1134,71.1216,503302.0
2021-10-20 11:10:00,87.24,87.24,87.21,87.22,127181.0,71.1297,71.1297,71.1053,71.1134,127181.0
2021-10-20 11:20:00,87.22,87.24,87.21,87.23,158006.0,71.1134,71.1297,71.1053,71.1216,158006.0
2021-10-20 11:30:00,87.22,87.23,87.2,87.2,344731.0,71.1134,71.1216,71.0971,71.0971,344731.0
2021-10-20 11:40:00,87.2,87.22,87.19,87.2,637105.0,71.0971,71.1134,71.089,71.0971,637105.0
2021-10-20 11:50:00,87.2,87.23,87.2,87.22,293319.0,71.0971,71.1216,71.0971,71.1134,293319.0
2021-10-20 12:00:00,87.21,87.22,87.2,87.2,68891.0,71.1053,71.1134,71.0971,71.0971,68891.0
2021-10-20 12:10:00,87.2,87.21,87.19,87.2,174145.0,71.0971,71.1053,71.089,71.0971,174145.0
2021-10-20 12:20:00,87.2,87.21,87.2,87.21,89093.0,71.0971,71.1053,71.0971,71.1053,89093.0
2021-10-20 12:30:00,87.2,87.23,87.2,87.22,256277.0,71.0971,71.1216,71.0971,71.1134,256277.0
2021-10-20 12:40:00,87.23,87.25,87.22,87.24,446927.0,71.1216,71.1379,71.1134,71.1297,446927.0
2021-10-20 12:50:00,87.24,87.26,87.24,87.25,301377.0,71.1297,71.146,71.1297,71.1379,301377.0
2021-10-20 13:00:00,87.25,87.26,87.23,87.23,502072.0,71.1379,71.146,71.1216,71.1216,502072.0
2021-10-20 13:10:00,87.23,87.25,87.22,87.22,354062.0,71.1216,71.1379,71.1134,71.1134,354062.0
2021-10-20 13:20:00,87.23,87.23,87.19,87.22,864240.0,71.1216,71.1216,71.089,71.1134,864240.0
2021-10-20 13:30:00,87.22,87.23,87.21,87.22,155611.0,71.1134,71.1216,71.1053,71.1134,155611.0
2021-10-20 13:40:00,87.22,87.23,87.21,87.22,134259.0,71.1134,71.1216,71.1053,71.1134,134259.0
2021-10-20 13:50:00,87.22,87.23,87.21,87.23,89750.0,71.1134,71.1216,71.1053,71.1216,89750.0
2021-10-20 14:00:00,87.22,87.24,87.22,87.23,68878.0,71.1134,71.1297,71.1134,71.1216,68878.0
2021-10-20 14:10:00,87.23,87.25,87.23,87.25,175564.0,71.1216,71.1379,71.1216,71.1379,175564.0
2021-10-20 14:20:00,87.25,87.25,87.24,87.24,98819.0,71.1379,71.1379,71.1297,71.1297,98819.0
2021-10-20 14:30:00,87.25,87.25,87.24,87.25,77441.0,71.1379,71.1379,71.1297,71.1379,77441.0
2021-10-20 14:40:00,87.25,87.25,87.24,87.25,92687.0,71.1379,71.1379,71.1297,71.1379,92687.0
2021-10-20 14:50:00,87.24,87.26,87.24,87.25,458575.0,71.1297,71.146,71.1297,71.1379,458575.0
2021-10-20 15:00:00,87.26,87.27,87.25,87.26,547521.0,71.146,71.1542,71.1379,71.146,547521.0
2021-10-20 15:10:00,87.27,87.27,87.26,87.27,308185.0,71.1542,71.1542,71.146,71.1542,308185.0
2021-10-20 15:20:00,87.27,87.27,87.25,87.25,300222.0,71.1542,71.1542,71.1379,71.1379,300222.0
2021-10-20 15:30:00,87.25,87.26,87.23,87.25,324687.0,71.1379,71.146,71.1216,71.1379,324687.0
2021-10-20 15:40:00,87.24,87.28,87.24,87.28,484613.0,71.1297,71.1623,71.1297,71.1623,484613.0
2021-10-20 15:50:00,87.28,87.29,87.25,87.26,2148197.0,71.1623,71.1705,71.1379,71.146,2148197.0
2021-10-21 09:30:00,87.25,87.29,87.24,87.25,781421.0,71.1379,71.1705,71.1297,71.1379,781421.0
2021-10-21 09:40:00,87.25,87.28,87.24,87.26,910980.0,71.1379,71.1623,71.1297,71.146,910980.0
2021-10-21 09:50:00,87.26,87.29,87.26,87.27,161121.0,71.146,71.1705,71.146,71.1542,161121.0
2021-10-21 10:00:00,87.27,87.27,87.25,87.27,369584.0,71.1542,71.1542,71.1379,71.1542,369584.0
2021-10-21 10:10:00,87.27,87.27,87.23,87.24,284188.0,71.1542,71.1542,71.1216,71.1297,284188.0
2021-10-21 10:20:00,87.24,87.24,87.23,87.24,140473.0,71.1297,71.1297,71.1216,71.1297,140473.0
2021-10-21 10:30:00,87.24,87.25,87.22,87.23,111497.0,71.1297,71.1379,71.1134,71.1216,111497.0
2021-10-21 10:40:00,87.23,87.25,87.22,87.25,245940.0,71.1216,71.1379,71.1134,71.1379,245940.0
2021-10-21 10:50:00,87.25,87.25,87.22,87.23,216446.0,71.1379,71.1379,71.1134,71.1216,216446.0
2021-10-21 11:00:00,87.23,87.24,87.2,87.2,147633.0,71.1216,71.1297,71.0971,71.0971,147633.0
2021-10-21 11:10:00,87.2,87.21,87.17,87.18,766930.0,71.0971,71.1053,71.0727,71.0808,766930.0
2021-10-21 11:20:00,87.18,87.18,87.14,87.14,1426395.0,71.0808,71.0808,71.0482,71.0482,1426395.0
2021-10-21 11:30:00,87.14,87.15,87.13,87.15,390580.0,71.0482,71.0564,71.04,71.0564,390580.0
2021-10-21 11:40:00,87.15,87.16,87.14,87.16,281860.0,71.0564,71.0645,71.0482,71.0645,281860.0
2021-10-21 11:50:00,87.16,87.18,87.15,87.17,126759.0,71.0645,71.0808,71.0564,71.0727,126759.0
2021-10-21 12:00:00,87.17,87.18,87.16,87.17,153322.0,71.0727,71.0808,71.0645,71.0727,153322.0
2021-10-21 12:10:00,87.16,87.17,87.15,87.15,176942.0,71.0645,71.0727,71.0564,71.0564,176942.0
2021-10-21 12:20:00,87.16,87.16,87.09,87.11,890280.0,71.0645,71.0645,71.0074,71.0237,890280.0
2021-10-21 12:30:00,87.11,87.11,87.09,87.09,461006.0,71.0237,71.0237,71.0074,71.0074,461006.0
2021-10-21 12:40:00,87.1,87.1,87.09,87.1,47754.0,71.0156,71.0156,71.0074,71.0156,47754.0
2021-10-21 12:50:00,87.09,87.1,87.02,87.06,733044.0,71.0074,71.0156,70.9504,70.983,733044.0
2021-10-21 13:00:00,87.06,87.09,87.06,87.07,520338.0,70.983,71.0074,70.983,70.9911,520338.0
2021-10-21 13:10:00,87.06,87.07,87.03,87.05,339796.0,70.983,70.9911,70.9585,70.9748,339796.0
2021-10-21 13:20:00,87.04,87.07,87.04,87.06,87992.0,70.9667,70.9911,70.9667,70.983,87992.0
2021-10-21 13:30:00,87.07,87.09,87.06,87.08,128665.0,70.9911,71.0074,70.983,70.9993,128665.0
2021-10-21 13:40:00,87.09,87.09,87.06,87.06,129274.0,71.0074,71.0074,70.983,70.983,129274.0
2021-10-21 13:50:00,87.06,87.07,87.04,87.05,70337.0,70.983,70.9911,70.9667,70.9748,70337.0
2021-10-21 14:00:00,87.05,87.06,87.04,87.06,123456.0,70.9748,70.983,70.9667,70.983,123456.0
2021-10-21 14:10:00,87.05,87.07,87.04,87.06,230406.0,70.9748,70.9911,70.9667,70.983,230406.0
2021-10-21 14:20:00,87.06,87.07,87.05,87.06,150064.0,70.983,70.9911,70.9748,70.983,150064.0
2021-10-21 14:30:00,87.06,87.07,87.05,87.06,184376.0,70.983,70.9911,70.9748,70.983,184376.0
2021-10-21 14:40:00,87.06,87.07,87.05,87.06,35776.0,70.983,70.9911,70.9748,70.983,35776.0
2021-10-21 14:50:00,87.06,87.07,87.06,87.06,36744.0,70.983,70.9911,70.983,70.983,36744.0
2021-10-21 15:00:00,87.06,87.08,87.06,87.07,380594.0,70.983,70.9993,70.983,70.9911,380594.0
2021-10-21 15:10:00,87.07,87.08,87.06,87.07,284449.0,70.9911,70.9993,70.983,70.9911,284449.0
2021-10-21 15:20:00,87.07,87.09,87.06,87.06,480319.0,70.9911,71.0074,70.983,70.983,480319.0
2021-10-21 15:30:00,87.06,87.07,87.03,87.05,512466.0,70.983,70.9911,70.9585,70.9748,512466.0
2021-10-21 15:40:00,87.05,87.05,86.99,87.02,839076.0,70.9748,70.9748,70.9259,70.9504,839076.0
2021-10-21 15:50:00,87.01,87.05,87.0,87.04,1545500.0,70.9422,70.9748,70.9341,70.9667,1545500.0
2021-10-22 09:30:00,87.02,87.06,87.01,87.03,655748.0,70.9504,70.983,70.9422,70.9585,655748.0
2021-10-22 09:40:00,87.03,87.03,86.99,87.0,157922.0,70.9585,70.9585,70.9259,70.9341,157922.0
2021-10-22 09:50:00,87.0,87.03,86.99,86.99,354405.0,70.9341,70.9585,70.9259,70.9259,354405.0
2021-10-22 10:00:00,86.99,87.0,86.95,86.97,413207.0,70.9259,70.9341,70.8933,70.9096,413207.0
2021-10-22 10:10:00,86.98,87.0,86.96,87.0,798766.0,70.9177,70.9341,70.9014,70.9341,798766.0
2021-10-22 10:20:00,87.0,87.01,86.99,87.01,232173.0,70.9341,70.9422,70.9259,70.9422,232173.0
2021-10-22 10:30:00,87.01,87.01,86.98,86.98,582480.0,70.9422,70.9422,70.9177,70.9177,582480.0
2021-10-22 10:40:00,86.99,87.01,86.98,86.99,104079.0,70.9259,70.9422,70.9177,70.9259,104079.0
2021-10-22 10:50:00,86.99,86.99,86.97,86.98,150677.0,70.9259,70.9259,70.9096,70.9177,150677.0
2021-10-22 11:00:00,86.98,87.02,86.98,87.0,164256.0,70.9177,70.9504,70.9177,70.9341,164256.0
2021-10-22 11:10:00,87.0,87.01,86.93,86.94,1184908.0,70.9341,70.9422,70.877,70.8851,1184908.0
2021-10-22 11:20:00,86.94,86.94,86.88,86.91,488173.0,70.8851,70.8851,70.8362,70.8607,488173.0
2021-10-22 11:30:00,86.91,86.92,86.8,86.81,714207.0,70.8607,70.8688,70.771,70.7791,714207.0
2021-10-22 11:40:00,86.81,86.88,86.8,86.86,1084935.0,70.7791,70.8362,70.771,70.8199,1084935.0
2021-10-22 11:50:00,86.86,86.92,86.85,86.91,201396.0,70.8199,70.8688,70.8118,70.8607,201396.0
2021-10-22 12:00:00,86.9,86.91,86.88,86.9,272118.0,70.8525,70.8607,70.8362,70.8525,272118.0
2021-10-22 12:10:00,86.9,86.92,86.89,86.92,163292.0,70.8525,70.8688,70.8444,70.8688,163292.0
2021-10-22 12:20:00,86.92,86.93,86.9,86.92,309915.0,70.8688,70.877,70.8525,70.8688,309915.0
2021-10-22 12:30:00,86.93,86.96,86.92,86.96,175246.0,70.877,70.9014,70.8688,70.9014,175246.0
2021-10-22 12:40:00,86.95,86.99,86.95,86.98,141269.0,70.8933,70.9259,70.8933,70.9177,141269.0
2021-10-22 12:50:00,86.98,86.99,86.94,86.95,217164.0,70.9177,70.9259,70.8851,70.8933,217164.0
2021-10-22 13:00:00,86.95,86.96,86.93,86.95,174754.0,70.8933,70.9014,70.877,70.8933,174754.0
2021-10-22 13:10:00,86.95,86.95,86.91,86.92,138994.0,70.8933,70.8933,70.8607,70.8688,138994.0
2021-10-22 13:20:00,86.92,86.92,86.9,86.91,143181.0,70.8688,70.8688,70.8525,70.8607,143181.0
2021-10-22 13:30:00,86.91,86.93,86.9,86.92,50512.0,70.8607,70.877,70.8525,70.8688,50512.0
2021-10-22 13:40:00,86.92,86.93,86.9,86.91,52570.0,70.8688,70.877,70.8525,70.8607,52570.0
2021-10-22 13:50:00,86.91,86.93,86.88,86.88,442848.0,70.8607,70.877,70.8362,70.8362,442848.0
2021-10-22 14:00:00,86.88,86.91,86.86,86.91,790288.0,70.8362,70.8607,70.8199,70.8607,790288.0
2021-10-22 14:10:00,86.9,86.91,86.88,86.88,142248.0,70.8525,70.8607,70.8362,70.8362,142248.0
2021-10-22 14:20:00,86.89,86.89,86.88,86.89,204664.0,70.8444,70.8444,70.8362,70.8444,204664.0
2021-10-22 14:30:00,86.89,86.92,86.88,86.92,207771.0,70.8444,70.8688,70.8362,70.8688,207771.0
2021-10-22 14:40:00,86.92,86.92,86.9,86.91,326805.0,70.8688,70.8688,70.8525,70.8607,326805.0
2021-10-22 14:50:00,86.91,86.91,86.87,86.87,242696.0,70.8607,70.8607,70.8281,70.8281,242696.0
2021-10-22 15:00:00,86.87,86.89,86.85,86.88,662767.0,70.8281,70.8444,70.8118,70.8362,662767.0
2021-10-22 15:10:00,86.88,86.88,86.85,86.86,425789.0,70.8362,70.8362,70.8118,70.8199,425789.0
2021-10-22 15:20:00,86.86,86.88,86.85,86.86,259446.0,70.8199,70.8362,70.8118,70.8199,259446.0
2021-10-22 15:30:00,86.86,86.88,86.85,86.88,238873.0,70.8199,70.8362,70.8118,70.8362,238873.0
2021-10-22 15:40:00,86.88,86.88,86.85,86.85,577140.0,70.8362,70.8362,70.8118,70.8118,577140.0
2021-10-22 15:50:00,86.85,86.86,86.83,86.85,1217547.0,70.8118,70.8199,70.7954,70.8118,1217547.0
2021-10-25 09:30:00,86.94,86.96,86.8,86.81,3159809.0,70.8851,70.9014,70.771,70.7791,3159809.0
2021-10-25 09:40:00,86.81,86.81,86.77,86.78,555760.0,70.7791,70.7791,70.7465,70.7547,555760.0
2021-10-25 09:50:00,86.78,86.84,86.77,86.82,525947.0,70.7547,70.8036,70.7465,70.7873,525947.0
2021-10-25 10:00:00,86.83,86.85,86.82,86.84,399653.0,70.7954,70.8118,70.7873,70.8036,399653.0
2021-10-25 10:10:00,86.84,86.92,86.83,86.92,483767.0,70.8036,70.8688,70.7954,70.8688,483767.0
2021-10-25 10:20:00,86.91,86.92,86.88,86.9,1263889.0,70.8607,70.8688,70.8362,70.8525,1263889.0
2021-10-25 10:30:00,86.9,86.91,86.88,86.9,405097.0,70.8525,70.8607,70.8362,70.8525,405097.0
2021-10-25 10:40:00,86.9,86.92,86.89,86.91,281771.0,70.8525,70.8688,70.8444,70.8607,281771.0
2021-10-25 10:50:00,86.91,86.95,86.91,86.95,173838.0,70.8607,70.8933,70.8607,70.8933,173838.0
2021-10-25 11:00:00,86.94,86.95,86.93,86.95,344367.0,70.8851,70.8933,70.877,70.8933,344367.0
2021-10-25 11:10:00,86.95,86.97,86.94,86.95,134968.0,70.8933,70.9096,70.8851,70.8933,134968.0
2021-10-25 11:20:00,86.96,86.96,86.94,86.95,292724.0,70.9014,70.9014,70.8851,70.8933,292724.0
2021-10-25 11:30:00,86.95,86.95,86.93,86.94,125497.0,70.8933,70.8933,70.877,70.8851,125497.0
2021-10-25 11:40:00,86.94,86.94,86.93,86.94,26040.0,70.8851,70.8851,70.877,70.8851,26040.0
2021-10-25 11:50:00,86.94,86.96,86.93,86.95,327792.0,70.8851,70.9014,70.877,70.8933,327792.0
2021-10-25 12:00:00,86.95,86.96,86.94,86.96,145614.0,70.8933,70.9014,70.8851,70.9014,145614.0
2021-10-25 12:10:00,86.95,86.98,86.95,86.97,380781.0,70.8933,70.9177,70.8933,70.9096,380781.0
2021-10-25 12:20:00,86.97,87.03,86.96,87.02,477808.0,70.9096,70.9585,70.9014,70.9504,477808.0
2021-10-25 12:30:00,87.02,87.03,87.0,87.01,377026.0,70.9504,70.9585,70.9341,70.9422,377026.0
2021-10-25 12:40:00,87.01,87.02,87.0,87.02,840874.0,70.9422,70.9504,70.9341,70.9504,840874.0
2021-10-25 12:50:00,87.01,87.02,87.0,87.0,959246.0,70.9422,70.9504,70.9341,70.9341,959246.0
2021-10-25 13:00:00,87.0,87.01,87.0,87.0,80809.0,70.9341,70.9422,70.9341,70.9341,80809.0
2021-10-25 13:10:00,87.01,87.01,87.0,87.0,614514.0,70.9422,70.9422,70.9341,70.9341,614514.0
2021-10-25 13:20:00,87.01,87.04,86.99,87.03,271507.0,70.9422,70.9667,70.9259,70.9585,271507.0
2021-10-25 13:30:00,87.03,87.04,87.02,87.04,118853.0,70.9585,70.9667,70.9504,70.9667,118853.0
2021-10-25 13:40:00,87.04,87.05,87.03,87.04,256258.0,70.9667,70.9748,70.9585,70.9667,256258.0
2021-10-25 13:50:00,87.04,87.05,87.03,87.04,132265.0,70.9667,70.9748,70.9585,70.9667,132265.0
2021-10-25 14:00:00,87.04,87.05,87.03,87.05,119756.0,70.9667,70.9748,70.9585,70.9748,119756.0
2021-10-25 14:10:00,87.04,87.08,87.03,87.04,1126847.0,70.9667,70.9993,70.9585,70.9667,1126847.0
2021-10-25 14:20:00,87.04,87.06,87.03,87.05,324029.0,70.9667,70.983,70.9585,70.9748,324029.0
2021-10-25 14:30:00,87.06,87.06,87.05,87.05,59834.0,70.983,70.983,70.9748,70.9748,59834.0
2021-10-25 14:40:00,87.05,87.06,87.01,87.02,282916.0,70.9748,70.983,70.9422,70.9504,282916.0
2021-10-25 14:50:00,87.02,87.02,87.0,87.02,66802.0,70.9504,70.9504,70.9341,70.9504,66802.0
2021-10-25 15:00:00,87.02,87.03,87.01,87.02,223253.0,70.9504,70.9585,70.9422,70.9504,223253.0
2021-10-25 15:10:00,87.02,87.03,87.01,87.01,177277.0,70.9504,70.9585,70.9422,70.9422,177277.0
2021-10-25 15:20:00,87.02,87.02,86.98,87.0,463154.0,70.9504,70.9504,70.9177,70.9341,463154.0
2021-10-25 15:30:00,86.99,87.04,86.99,87.04,660907.0,70.9259,70.9667,70.9259,70.9667,660907.0
2021-10-25 15:40:00,87.04,87.04,87.01,87.02,690484.0,70.9667,70.9667,70.9422,70.9504,690484.0
2021-10-25 15:50:00,87.02,87.03,87.0,87.01,844775.0,70.9504,70.9585,70.9341,70.9422,844775.0
2021-10-26 09:30:00,87.12,87.15,87.09,87.13,1176773.0,71.0319,71.0564,71.0074,71.04,1176773.0
2021-10-26 09:40:00,87.13,87.14,87.12,87.14,386030.0,71.04,71.0482,71.0319,71.0482,386030.0
2021-10-26 09:50:00,87.14,87.15,87.12,87.13,513238.0,71.0482,71.0564,71.0319,71.04,513238.0
2021-10-26 10:00:00,87.14,87.16,87.13,87.15,593349.0,71.0482,71.0645,71.04,71.0564,593349.0
2021-10-26 10:10:00,87.15,87.17,87.14,87.17,378101.0,71.0564,71.0727,71.0482,71.0727,378101.0
2021-10-26 10:20:00,87.17,87.2,87.16,87.19,1384569.0,71.0727,71.0971,71.0645,71.089,1384569.0
2021-10-26 10:30:00,87.19,87.19,87.14,87.17,441819.0,71.089,71.089,71.0482,71.0727,441819.0
2021-10-26 10:40:00,87.17,87.17,87.13,87.13,1122507.0,71.0727,71.0727,71.04,71.04,1122507.0
2021-10-26 10:50:00,87.13,87.15,87.13,87.14,236517.0,71.04,71.0564,71.04,71.0482,236517.0
2021-10-26 11:00:00,87.14,87.14,87.09,87.1,547453.0,71.0482,71.0482,71.0074,71.0156,547453.0
2021-10-26 11:10:00,87.1,87.14,87.1,87.14,456556.0,71.0156,71.0482,71.0156,71.0482,456556.0
2021-10-26 11:20:00,87.14,87.14,87.13,87.14,56751.0,71.0482,71.0482,71.04,71.0482,56751.0
2021-10-26 11:30:00,87.14,87.15,87.11,87.14,525623.0,71.0482,71.0564,71.0237,71.0482,525623.0
2021-10-26 11:40:00,87.14,87.14,87.12,87.12,99326.0,71.0482,71.0482,71.0319,71.0319,99326.0
2021-10-26 11:50:00,87.12,87.13,87.1,87.1,311811.0,71.0319,71.04,71.0156,71.0156,311811.0
2021-10-26 12:00:00,87.11,87.12,87.07,87.08,488670.0,71.0237,71.0319,70.9911,70.9993,488670.0
2021-10-26 12:10:00,87.08,87.11,87.08,87.09,115396.0,70.9993,71.0237,70.9993,71.0074,115396.0
2021-10-26 12:20:00,87.09,87.11,87.08,87.08,145100.0,71.0074,71.0237,70.9993,70.9993,145100.0
2021-10-26 12:30:00,87.09,87.1,87.05,87.05,371608.0,71.0074,71.0156,70.9748,70.9748,371608.0
2021-10-26 12:40:00,87.05,87.06,87.03,87.05,259346.0,70.9748,70.983,70.9585,70.9748,259346.0
2021-10-26 12:50:00,87.05,87.07,87.03,87.06,102980.0,70.9748,70.9911,70.9585,70.983,102980.0
2021-10-26 13:00:00,87.06,87.11,87.05,87.09,329938.0,70.983,71.0237,70.9748,71.0074,329938.0
2021-10-26 13:10:00,87.09,87.1,87.08,87.08,199625.0,71.0074,71.0156,70.9993,70.9993,199625.0
2021-10-26 13:20:00,87.09,87.09,87.07,87.09,145224.0,71.0074,71.0074,70.9911,71.0074,145224.0
2021-10-26 13:30:00,87.09,87.11,87.08,87.11,285174.0,71.0074,71.0237,70.9993,71.0237,285174.0
2021-10-26 13:40:00,87.11,87.11,87.08,87.09,279506.0,71.0237,71.0237,70.9993,71.0074,279506.0
2021-10-26 13:50:00,87.09,87.1,87.09,87.1,117474.0,71.0074,71.0156,71.0074,71.0156,117474.0
2021-10-26 14:00:00,87.09,87.11,87.09,87.09,184496.0,71.0074,71.0237,71.0074,71.0074,184496.0
2021-10-26 14:10:00,87.09,87.1,87.08,87.09,356982.0,71.0074,71.0156,70.9993,71.0074,356982.0
2021-10-26 14:20:00,87.1,87.1,87.08,87.08,332917.0,71.0156,71.0156,70.9993,70.9993,332917.0
2021-10-26 14:30:00,87.09,87.1,87.08,87.09,232612.0,71.0074,71.0156,70.9993,71.0074,232612.0
2021-10-26 14:40:00,87.09,87.1,87.08,87.1,338482.0,71.0074,71.0156,70.9993,71.0156,338482.0
2021-10-26 14:50:00,87.1,87.11,87.09,87.09,42899.0,71.0156,71.0237,71.0074,71.0074,42899.0
2021-10-26 15:00:00,87.09,87.11,87.08,87.11,922638.0,71.0074,71.0237,70.9993,71.0237,922638.0
2021-10-26 15:10:00,87.1,87.11,87.07,87.08,384546.0,71.0156,71.0237,70.9911,70.9993,384546.0
2021-10-26 15:20:00,87.08,87.08,87.03,87.04,580229.0,70.9993,70.9993,70.9585,70.9667,580229.0
2021-10-26 15:30:00,87.04,87.05,87.03,87.05,337099.0,70.9667,70.9748,70.9585,70.9748,337099.0
2021-10-26 15:40:00,87.05,87.06,87.04,87.05,696096.0,70.9748,70.983,70.9667,70.9748,696096.0
2021-10-26 15:50:00,87.05,87.05,87.02,87.02,611826.0,70.9748,70.9748,70.9504,70.9504,611826.0
2021-10-27 09:30:00,87.1,87.11,87.08,87.09,628645.0,71.0156,71.0237,70.9993,71.0074,628645.0
2021-10-27 09:40:00,87.09,87.11,87.09,87.11,832510.0,71.0074,71.0237,71.0074,71.0237,832510.0
2021-10-27 09:50:00,87.11,87.12,87.1,87.11,133648.0,71.0237,71.0319,71.0156,71.0237,133648.0
2021-10-27 10:00:00,87.12,87.13,87.05,87.09,507358.0,71.0319,71.04,70.9748,71.0074,507358.0
2021-10-27 10:10:00,87.08,87.09,87.03,87.05,251913.0,70.9993,71.0074,70.9585,70.9748,251913.0
2021-10-27 10:20:00,87.05,87.07,87.04,87.05,493837.0,70.9748,70.9911,70.9667,70.9748,493837.0
2021-10-27 10:30:00,87.05,87.07,87.03,87.06,387864.0,70.9748,70.9911,70.9585,70.983,387864.0
2021-10-27 10:40:00,87.06,87.07,87.05,87.06,393203.0,70.983,70.9911,70.9748,70.983,393203.0
2021-10-27 10:50:00,87.06,87.06,87.01,87.02,598834.0,70.983,70.983,70.9422,70.9504,598834.0
2021-10-27 11:00:00,87.02,87.06,87.02,87.06,223759.0,70.9504,70.983,70.9504,70.983,223759.0
2021-10-27 11:10:00,87.05,87.07,87.05,87.06,201262.0,70.9748,70.9911,70.9748,70.983,201262.0
2021-10-27 11:20:00,87.06,87.06,87.04,87.06,117687.0,70.983,70.983,70.9667,70.983,117687.0
2021-10-27 11:30:00,87.06,87.07,87.05,87.05,174692.0,70.983,70.9911,70.9748,70.9748,174692.0
2021-10-27 11:40:00,87.06,87.06,87.05,87.05,58788.0,70.983,70.983,70.9748,70.9748,58788.0
2021-10-27 11:50:00,87.06,87.07,87.05,87.06,131549.0,70.983,70.9911,70.9748,70.983,131549.0
2021-10-27 12:00:00,87.06,87.07,87.05,87.07,244572.0,70.983,70.9911,70.9748,70.9911,244572.0
2021-10-27 12:10:00,87.07,87.08,87.06,87.07,109233.0,70.9911,70.9993,70.983,70.9911,109233.0
2021-10-27 12:20:00,87.06,87.07,87.05,87.05,1841274.0,70.983,70.9911,70.9748,70.9748,1841274.0
2021-10-27 12:30:00,87.05,87.06,87.03,87.04,337882.0,70.9748,70.983,70.9585,70.9667,337882.0
2021-10-27 12:40:00,87.03,87.04,87.02,87.04,322127.0,70.9585,70.9667,70.9504,70.9667,322127.0
2021-10-27 12:50:00,87.04,87.04,87.03,87.03,126445.0,70.9667,70.9667,70.9585,70.9585,126445.0
2021-10-27 13:00:00,87.03,87.09,87.03,87.09,1055675.0,70.9585,71.0074,70.9585,71.0074,1055675.0
2021-10-27 13:10:00,87.08,87.1,87.08,87.09,356325.0,70.9993,71.0156,70.9993,71.0074,356325.0
2021-10-27 13:20:00,87.09,87.1,87.09,87.09,46642.0,71.0074,71.0156,71.0074,71.0074,46642.0
2021-10-27 13:30:00,87.09,87.1,87.07,87.09,271386.0,71.0074,71.0156,70.9911,71.0074,271386.0
2021-10-27 13:40:00,87.09,87.09,87.07,87.08,209144.0,71.0074,71.0074,70.9911,70.9993,209144.0
2021-10-27 13:50:00,87.08,87.11,87.08,87.1,139291.0,70.9993,71.0237,70.9993,71.0156,139291.0
2021-10-27 14:00:00,87.09,87.09,87.07,87.08,533574.0,71.0074,71.0074,70.9911,70.9993,533574.0
2021-10-27 14:10:00,87.08,87.08,87.07,87.08,224931.0,70.9993,70.9993,70.9911,70.9993,224931.0
2021-10-27 14:20:00,87.08,87.08,87.06,87.07,105349.0,70.9993,70.9993,70.983,70.9911,105349.0
2021-10-27 14:30:00,87.06,87.07,87.04,87.06,408183.0,70.983,70.9911,70.9667,70.983,408183.0
2021-10-27 14:40:00,87.06,87.07,87.05,87.07,56368.0,70.983,70.9911,70.9748,70.9911,56368.0
2021-10-27 14:50:00,87.06,87.07,87.05,87.06,87869.0,70.983,70.9911,70.9748,70.983,87869.0
2021-10-27 15:00:00,87.06,87.06,87.04,87.05,351048.0,70.983,70.983,70.9667,70.9748,351048.0
2021-10-27 15:10:00,87.05,87.05,86.97,86.99,816701.0,70.9748,70.9748,70.9096,70.9259,816701.0
2021-10-27 15:20:00,86.99,87.01,86.98,87.0,775831.0,70.9259,70.9422,70.9177,70.9341,775831.0
2021-10-27 15:30:00,87.01,87.03,86.99,87.03,411418.0,70.9422,70.9585,70.9259,70.9585,411418.0
2021-10-27 15:40:00,87.03,87.03,86.99,87.0,611024.0,70.9585,70.9585,70.9259,70.9341,611024.0
2021-10-27 15:50:00,87.0,87.0,86.93,86.94,1527650.0,70.9341,70.9341,70.877,70.8851,1527650.0
2021-10-28 09:30:00,86.98,87.1,86.98,87.06,1355845.0,70.9177,71.0156,70.9177,70.983,1355845.0
2021-10-28 09:40:00,87.06,87.07,87.05,87.06,302670.0,70.983,70.9911,70.9748,70.983,302670.0
2021-10-28 09:50:00,87.06,87.06,87.04,87.06,464791.0,70.983,70.983,70.9667,70.983,464791.0
2021-10-28 10:00:00,87.06,87.07,87.05,87.06,281010.0,70.983,70.9911,70.9748,70.983,281010.0
2021-10-28 10:10:00,87.06,87.07,87.02,87.05,641752.0,70.983,70.9911,70.9504,70.9748,641752.0
2021-10-28 10:20:00,87.05,87.07,87.03,87.06,311764.0,70.9748,70.9911,70.9585,70.983,311764.0
2021-10-28 10:30:00,87.06,87.09,87.06,87.09,386667.0,70.983,71.0074,70.983,71.0074,386667.0
2021-10-28 10:40:00,87.09,87.12,87.08,87.09,871915.0,71.0074,71.0319,70.9993,71.0074,871915.0
2021-10-28 10:50:00,87.09,87.1,87.09,87.09,43844.0,71.0074,71.0156,71.0074,71.0074,43844.0
2021-10-28 11:00:00,87.1,87.1,87.08,87.08,73589.0,71.0156,71.0156,70.9993,70.9993,73589.0
2021-10-28 11:10:00,87.09,87.09,87.06,87.07,220746.0,71.0074,71.0074,70.983,70.9911,220746.0
2021-10-28 11:20:00,87.06,87.07,87.05,87.06,111813.0,70.983,70.9911,70.9748,70.983,111813.0
2021-10-28 11:30:00,87.06,87.08,87.06,87.08,204695.0,70.983,70.9993,70.983,70.9993,204695.0
2021-10-28 11:40:00,87.08,87.09,87.07,87.09,582013.0,70.9993,71.0074,70.9911,71.0074,582013.0
2021-10-28 11:50:00,87.08,87.08,87.06,87.06,364092.0,70.9993,70.9993,70.983,70.983,364092.0
2021-10-28 12:00:00,87.06,87.08,87.05,87.08,293377.0,70.983,70.9993,70.9748,70.9993,293377.0
2021-10-28 12:10:00,87.08,87.08,87.07,87.08,33880.0,70.9993,70.9993,70.9911,70.9993,33880.0
2021-10-28 12:20:00,87.08,87.09,87.07,87.08,1200509.0,70.9993,71.0074,70.9911,70.9993,1200509.0
2021-10-28 12:30:00,87.09,87.09,87.06,87.07,299364.0,71.0074,71.0074,70.983,70.9911,299364.0
2021-10-28 12:40:00,87.07,87.08,87.06,87.07,96825.0,70.9911,70.9993,70.983,70.9911,96825.0
2021-10-28 12:50:00,87.06,87.07,87.02,87.04,304296.0,70.983,70.9911,70.9504,70.9667,304296.0
2021-10-28 13:00:00,87.04,87.05,87.03,87.04,82949.0,70.9667,70.9748,70.9585,70.9667,82949.0
2021-10-28 13:10:00,87.03,87.04,87.03,87.04,76050.0,70.9585,70.9667,70.9585,70.9667,76050.0
2021-10-28 13:20:00,87.04,87.04,87.03,87.04,33504.0,70.9667,70.9667,70.9585,70.9667,33504.0
2021-10-28 13:30:00,87.04,87.06,87.03,87.05,211353.0,70.9667,70.983,70.9585,70.9748,211353.0
2021-10-28 13:40:00,87.06,87.06,87.05,87.06,20647.0,70.983,70.983,70.9748,70.983,20647.0
2021-10-28 13:50:00,87.06,87.06,87.05,87.06,30267.0,70.983,70.983,70.9748,70.983,30267.0
2021-10-28 14:00:00,87.06,87.06,87.05,87.06,28554.0,70.983,70.983,70.9748,70.983,28554.0
2021-10-28 14:10:00,87.06,87.06,87.05,87.06,48521.0,70.983,70.983,70.9748,70.983,48521.0
2021-10-28 14:20:00,87.06,87.08,87.05,87.06,904301.0,70.983,70.9993,70.9748,70.983,904301.0
2021-10-28 14:30:00,87.05,87.08,87.05,87.06,302580.0,70.9748,70.9993,70.9748,70.983,302580.0
2021-10-28 14:40:00,87.06,87.08,87.06,87.07,172770.0,70.983,70.9993,70.983,70.9911,172770.0
2021-10-28 14:50:00,87.07,87.07,87.04,87.05,453177.0,70.9911,70.9911,70.9667,70.9748,453177.0
2021-10-28 15:00:00,87.04,87.06,87.03,87.06,175497.0,70.9667,70.983,70.9585,70.983,175497.0
2021-10-28 15:10:00,87.06,87.07,87.05,87.07,48662.0,70.983,70.9911,70.9748,70.9911,48662.0
2021-10-28 15:20:00,87.07,87.09,87.06,87.09,273174.0,70.9911,71.0074,70.983,71.0074,273174.0
2021-10-28 15:30:00,87.09,87.12,87.08,87.1,580077.0,71.0074,71.0319,70.9993,71.0156,580077.0
2021-10-28 15:40:00,87.09,87.13,87.09,87.13,265918.0,71.0074,71.04,71.0074,71.04,265918.0
2021-10-28 15:50:00,87.13,87.15,87.11,87.15,893423.0,71.04,71.0564,71.0237,71.0564,893423.0
2021-10-29 09:30:00,87.02,87.02,86.96,87.02,1756233.0,70.9504,70.9504,70.9014,70.9504,1756233.0
2021-10-29 09:40:00,87.02,87.02,86.97,86.98,747279.0,70.9504,70.9504,70.9096,70.9177,747279.0
2021-10-29 09:50:00,86.98,86.99,86.96,86.98,1088095.0,70.9177,70.9259,70.9014,70.9177,1088095.0
2021-10-29 10:00:00,86.97,87.0,86.96,87.0,293194.0,70.9096,70.9341,70.9014,70.9341,293194.0
2021-10-29 10:10:00,87.0,87.0,86.94,86.95,249450.0,70.9341,70.9341,70.8851,70.8933,249450.0
2021-10-29 10:20:00,86.95,86.97,86.94,86.94,292652.0,70.8933,70.9096,70.8851,70.8851,292652.0
2021-10-29 10:30:00,86.95,86.97,86.93,86.97,225625.0,70.8933,70.9096,70.877,70.9096,225625.0
2021-10-29 10:40:00,86.97,87.0,86.96,87.0,805733.0,70.9096,70.9341,70.9014,70.9341,805733.0
2021-10-29 10:50:00,87.0,87.0,86.97,86.98,660442.0,70.9341,70.9341,70.9096,70.9177,660442.0
2021-10-29 11:00:00,86.98,87.0,86.97,86.98,410558.0,70.9177,70.9341,70.9096,70.9177,410558.0
2021-10-29 11:10:00,86.98,87.0,86.97,86.98,469203.0,70.9177,70.9341,70.9096,70.9177,469203.0
2021-10-29 11:20:00,86.98,87.0,86.97,87.0,316605.0,70.9177,70.9341,70.9096,70.9341,316605.0
2021-10-29 11:30:00,87.0,87.01,86.99,87.0,274688.0,70.9341,70.9422,70.9259,70.9341,274688.0
2021-10-29 11:40:00,87.0,87.01,86.99,87.0,277629.0,70.9341,70.9422,70.9259,70.9341,277629.0
2021-10-29 11:50:00,87.0,87.01,86.99,87.0,1021444.0,70.9341,70.9422,70.9259,70.9341,1021444.0
2021-10-29 12:00:00,87.0,87.02,86.99,87.01,507347.0,70.9341,70.9504,70.9259,70.9422,507347.0
2021-10-29 12:10:00,87.01,87.05,87.0,87.04,582324.0,70.9422,70.9748,70.9341,70.9667,582324.0
2021-10-29 12:20:00,87.04,87.05,87.04,87.05,159031.0,70.9667,70.9748,70.9667,70.9748,159031.0
2021-10-29 12:30:00,87.05,87.05,87.04,87.04,153565.0,70.9748,70.9748,70.9667,70.9667,153565.0
2021-10-29 12:40:00,87.04,87.05,87.01,87.02,397658.0,70.9667,70.9748,70.9422,70.9504,397658.0
2021-10-29 12:50:00,87.02,87.02,87.01,87.01,224434.0,70.9504,70.9504,70.9422,70.9422,224434.0
2021-10-29 13:00:00,87.02,87.02,87.01,87.02,74200.0,70.9504,70.9504,70.9422,70.9504,74200.0
2021-10-29 13:10:00,87.02,87.02,87.01,87.02,65570.0,70.9504,70.9504,70.9422,70.9504,65570.0
2021-10-29 13:20:00,87.02,87.03,87.01,87.02,88590.0,70.9504,70.9585,70.9422,70.9504,88590.0
2021-10-29 13:30:00,87.03,87.03,87.02,87.02,111307.0,70.9585,70.9585,70.9504,70.9504,111307.0
2021-10-29 13:40:00,87.02,87.03,87.02,87.02,208813.0,70.9504,70.9585,70.9504,70.9504,208813.0
2021-10-29 13:50:00,87.02,87.03,87.02,87.02,144804.0,70.9504,70.9585,70.9504,70.9504,144804.0
2021-10-29 14:00:00,87.02,87.03,87.02,87.03,136494.0,70.9504,70.9585,70.9504,70.9585,136494.0
2021-10-29 14:10:00,87.02,87.03,87.02,87.02,138383.0,70.9504,70.9585,70.9504,70.9504,138383.0
2021-10-29 14:20:00,87.02,87.03,86.99,86.99,695806.0,70.9504,70.9585,70.9259,70.9259,695806.0
2021-10-29 14:30:00,86.99,87.0,86.98,86.99,200339.0,70.9259,70.9341,70.9177,70.9259,200339.0
2021-10-29 14:40:00,87.0,87.01,86.99,87.0,152071.0,70.9341,70.9422,70.9259,70.9341,152071.0
2021-10-29 14:50:00,87.0,87.01,87.0,87.0,69225.0,70.9341,70.9422,70.9341,70.9341,69225.0
2021-10-29 15:00:00,87.01,87.01,86.98,86.99,489153.0,70.9422,70.9422,70.9177,70.9259,489153.0
2021-10-29 15:10:00,86.98,86.99,86.95,86.96,450152.0,70.9177,70.9259,70.8933,70.9014,450152.0
2021-10-29 15:20:00,86.97,86.98,86.95,86.95,292319.0,70.9096,70.9177,70.8933,70.8933,292319.0
2021-10-29 15:30:00,86.95,86.98,86.94,86.96,543447.0,70.8933,70.9177,70.8851,70.9014,543447.0
2021-10-29 15:40:00,86.97,86.99,86.96,86.97,1644841.0,70.9096,70.9259,70.9014,70.9096,1644841.0
2021-10-29 15:50:00,86.97,86.98,86.93,86.94,1654977.0,70.9096,70.9177,70.877,70.8851,1654977.0
2021-11-01 09:30:00,86.73,86.78,86.72,86.73,1687266.0,70.9403,70.9812,70.9321,70.9403,1687266.0
2021-11-01 09:40:00,86.73,86.73,86.68,86.68,864232.0,70.9403,70.9403,70.8994,70.8994,864232.0
2021-11-01 09:50:00,86.68,86.69,86.66,86.66,465125.0,70.8994,70.9076,70.883,70.883,465125.0
2021-11-01 10:00:00,86.66,86.66,86.61,86.65,3160488.0,70.883,70.883,70.8421,70.8749,3160488.0
2021-11-01 10:10:00,86.65,86.67,86.64,86.66,916466.0,70.8749,70.8912,70.8667,70.883,916466.0
2021-11-01 10:20:00,86.67,86.69,86.66,86.67,1313826.0,70.8912,70.9076,70.883,70.8912,1313826.0
2021-11-01 10:30:00,86.68,86.68,86.66,86.67,314365.0,70.8994,70.8994,70.883,70.8912,314365.0
2021-11-01 10:40:00,86.67,86.68,86.64,86.65,781208.0,70.8912,70.8994,70.8667,70.8749,781208.0
2021-11-01 10:50:00,86.65,86.65,86.62,86.64,882778.0,70.8749,70.8749,70.8503,70.8667,882778.0
2021-11-01 11:00:00,86.64,86.67,86.63,86.67,199140.0,70.8667,70.8912,70.8585,70.8912,199140.0
2021-11-01 11:10:00,86.67,86.67,86.63,86.66,489598.0,70.8912,70.8912,70.8585,70.883,489598.0
2021-11-01 11:20:00,86.65,86.67,86.65,86.66,148066.0,70.8749,70.8912,70.8749,70.883,148066.0
2021-11-01 11:30:00,86.66,86.68,86.65,86.66,138988.0,70.883,70.8994,70.8749,70.883,138988.0
2021-11-01 11:40:00,86.65,86.66,86.64,86.65,697181.0,70.8749,70.883,70.8667,70.8749,697181.0
2021-11-01 11:50:00,86.66,86.69,86.65,86.69,238833.0,70.883,70.9076,70.8749,70.9076,238833.0
2021-11-01 12:00:00,86.69,86.69,86.66,86.67,82222.0,70.9076,70.9076,70.883,70.8912,82222.0
2021-11-01 12:10:00,86.67,86.68,86.66,86.67,335364.0,70.8912,70.8994,70.883,70.8912,335364.0
2021-11-01 12:20:00,86.67,86.67,86.66,86.67,83838.0,70.8912,70.8912,70.883,70.8912,83838.0
2021-11-01 12:30:00,86.67,86.68,86.66,86.67,115117.0,70.8912,70.8994,70.883,70.8912,115117.0
2021-11-01 12:40:00,86.67,86.68,86.66,86.67,101929.0,70.8912,70.8994,70.883,70.8912,101929.0
2021-11-01 12:50:00,86.67,86.67,86.64,86.65,74617.0,70.8912,70.8912,70.8667,70.8749,74617.0
2021-11-01 13:00:00,86.65,86.66,86.64,86.65,92795.0,70.8749,70.883,70.8667,70.8749,92795.0
2021-11-01 13:10:00,86.64,86.65,86.61,86.64,1017044.0,70.8667,70.8749,70.8421,70.8667,1017044.0
2021-11-01 13:20:00,86.64,86.64,86.61,86.61,305794.0,70.8667,70.8667,70.8421,70.8421,305794.0
2021-11-01 13:30:00,86.61,86.62,86.6,86.61,251538.0,70.8421,70.8503,70.834,70.8421,251538.0
2021-11-01 13:40:00,86.61,86.62,86.6,86.6,327059.0,70.8421,70.8503,70.834,70.834,327059.0
2021-11-01 13:50:00,86.61,86.61,86.59,86.61,224615.0,70.8421,70.8421,70.8258,70.8421,224615.0
2021-11-01 14:00:00,86.61,86.61,86.59,86.6,124893.0,70.8421,70.8421,70.8258,70.834,124893.0
2021-11-01 14:10:00,86.6,86.61,86.56,86.57,537229.0,70.834,70.8421,70.8012,70.8094,537229.0
2021-11-01 14:20:00,86.57,86.6,86.56,86.6,419550.0,70.8094,70.834,70.8012,70.834,419550.0
2021-11-01 14:30:00,86.59,86.62,86.59,86.6,340128.0,70.8258,70.8503,70.8258,70.834,340128.0
2021-11-01 14:40:00,86.6,86.61,86.6,86.61,204583.0,70.834,70.8421,70.834,70.8421,204583.0
2021-11-01 14:50:00,86.61,86.61,86.6,86.61,57522.0,70.8421,70.8421,70.834,70.8421,57522.0
2021-11-01 15:00:00,86.61,86.62,86.57,86.58,314598.0,70.8421,70.8503,70.8094,70.8176,314598.0
2021-11-01 15:10:00,86.58,86.59,86.57,86.59,183691.0,70.8176,70.8258,70.8094,70.8258,183691.0
2021-11-01 15:20:00,86.59,86.59,86.55,86.55,501600.0,70.8258,70.8258,70.7931,70.7931,501600.0
2021-11-01 15:30:00,86.55,86.57,86.55,86.55,447863.0,70.7931,70.8094,70.7931,70.7931,447863.0
2021-11-01 15:40:00,86.55,86.57,86.55,86.56,534283.0,70.7931,70.8094,70.7931,70.8012,534283.0
2021-11-01 15:50:00,86.56,86.59,86.56,86.58,2589539.0,70.8012,70.8258,70.8012,70.8176,2589539.0
2021-11-02 09:30:00,86.56,86.65,86.56,86.64,1646376.0,70.8012,70.8749,70.8012,70.8667,1646376.0
2021-11-02 09:40:00,86.64,86.68,86.62,86.67,2020581.0,70.8667,70.8994,70.8503,70.8912,2020581.0
2021-11-02 09:50:00,86.67,86.69,86.66,86.68,774660.0,70.8912,70.9076,70.883,70.8994,774660.0
2021-11-02 10:00:00,86.69,86.69,86.67,86.69,546118.0,70.9076,70.9076,70.8912,70.9076,546118.0
2021-11-02 10:10:00,86.69,86.7,86.67,86.69,298843.0,70.9076,70.9157,70.8912,70.9076,298843.0
2021-11-02 10:20:00,86.68,86.7,86.68,86.7,233477.0,70.8994,70.9157,70.8994,70.9157,233477.0
2021-11-02 10:30:00,86.7,86.72,86.69,86.72,101784.0,70.9157,70.9321,70.9076,70.9321,101784.0
2021-11-02 10:40:00,86.72,86.74,86.71,86.73,367437.0,70.9321,70.9485,70.9239,70.9403,367437.0
2021-11-02 10:50:00,86.73,86.74,86.73,86.73,169475.0,70.9403,70.9485,70.9403,70.9403,169475.0
2021-11-02 11:00:00,86.73,86.79,86.73,86.77,556224.0,70.9403,70.9894,70.9403,70.973,556224.0
2021-11-02 11:10:00,86.77,86.79,86.76,86.79,734353.0,70.973,70.9894,70.9648,70.9894,734353.0
2021-11-02 11:20:00,86.79,86.83,86.77,86.83,627873.0,70.9894,71.0221,70.973,71.0221,627873.0
2021-11-02 11:30:00,86.83,86.84,86.81,86.82,975322.0,71.0221,71.0303,71.0057,71.0139,975322.0
2021-11-02 11:40:00,86.81,86.84,86.81,86.84,506884.0,71.0057,71.0303,71.0057,71.0303,506884.0
2021-11-02 11:50:00,86.83,86.84,86.8,86.81,827295.0,71.0221,71.0303,70.9975,71.0057,827295.0
2021-11-02 12:00:00,86.81,86.81,86.78,86.79,596947.0,71.0057,71.0057,70.9812,70.9894,596947.0
2021-11-02 12:10:00,86.8,86.81,86.78,86.8,313422.0,70.9975,71.0057,70.9812,70.9975,313422.0
2021-11-02 12:20:00,86.81,86.81,86.79,86.8,304989.0,71.0057,71.0057,70.9894,70.9975,304989.0
2021-11-02 12:30:00,86.8,86.8,86.78,86.79,245677.0,70.9975,70.9975,70.9812,70.9894,245677.0
2021-11-02 12:40:00,86.79,86.8,86.78,86.8,97734.0,70.9894,70.9975,70.9812,70.9975,97734.0
2021-11-02 12:50:00,86.8,86.81,86.79,86.81,185092.0,70.9975,71.0057,70.9894,71.0057,185092.0
2021-11-02 13:00:00,86.81,86.81,86.8,86.81,21797.0,71.0057,71.0057,70.9975,71.0057,21797.0
2021-11-02 13:10:00,86.81,86.81,86.8,86.8,29725.0,71.0057,71.0057,70.9975,70.9975,29725.0
2021-11-02 13:20:00,86.8,86.81,86.77,86.78,225745.0,70.9975,71.0057,70.973,70.9812,225745.0
2021-11-02 13:30:00,86.78,86.78,86.73,86.75,367704.0,70.9812,70.9812,70.9403,70.9566,367704.0
2021-11-02 13:40:00,86.75,86.76,86.74,86.75,84134.0,70.9566,70.9648,70.9485,70.9566,84134.0
2021-11-02 13:50:00,86.75,86.75,86.74,86.75,113202.0,70.9566,70.9566,70.9485,70.9566,113202.0
2021-11-02 14:00:00,86.75,86.76,86.74,86.74,459942.0,70.9566,70.9648,70.9485,70.9485,459942.0
2021-11-02 14:10:00,86.74,86.77,86.74,86.77,637691.0,70.9485,70.973,70.9485,70.973,637691.0
2021-11-02 14:20:00,86.77,86.78,86.76,86.76,240093.0,70.973,70.9812,70.9648,70.9648,240093.0
2021-11-02 14:30:00,86.76,86.77,86.75,86.76,94998.0,70.9648,70.973,70.9566,70.9648,94998.0
2021-11-02 14:40:00,86.76,86.78,86.75,86.77,303881.0,70.9648,70.9812,70.9566,70.973,303881.0
2021-11-02 14:50:00,86.78,86.78,86.76,86.77,134326.0,70.9812,70.9812,70.9648,70.973,134326.0
2021-11-02 15:00:00,86.77,86.77,86.75,86.76,211476.0,70.973,70.973,70.9566,70.9648,211476.0
2021-11-02 15:10:00,86.76,86.77,86.74,86.75,324376.0,70.9648,70.973,70.9485,70.9566,324376.0
2021-11-02 15:20:00,86.75,86.75,86.74,86.75,46125.0,70.9566,70.9566,70.9485,70.9566,46125.0
2021-11-02 15:30:00,86.75,86.75,86.73,86.74,331629.0,70.9566,70.9566,70.9403,70.9485,331629.0
2021-11-02 15:40:00,86.74,86.74,86.73,86.74,481742.0,70.9485,70.9485,70.9403,70.9485,481742.0
2021-11-02 15:50:00,86.74,86.76,86.73,86.76,1285639.0,70.9485,70.9648,70.9403,70.9648,1285639.0
2021-11-03 09:30:00,86.71,86.79,86.71,86.75,502639.0,70.9239,70.9894,70.9239,70.9566,502639.0
2021-11-03 09:40:00,86.76,86.77,86.75,86.76,135531.0,70.9648,70.973,70.9566,70.9648,135531.0
2021-11-03 09:50:00,86.77,86.78,86.74,86.78,394861.0,70.973,70.9812,70.9485,70.9812,394861.0
2021-11-03 10:00:00,86.78,86.78,86.75,86.76,565139.0,70.9812,70.9812,70.9566,70.9648,565139.0
2021-11-03 10:10:00,86.76,86.77,86.75,86.77,303052.0,70.9648,70.973,70.9566,70.973,303052.0
2021-11-03 10:20:00,86.76,86.77,86.72,86.73,526573.0,70.9648,70.973,70.9321,70.9403,526573.0
2021-11-03 10:30:00,86.73,86.74,86.73,86.74,276043.0,70.9403,70.9485,70.9403,70.9485,276043.0
2021-11-03 10:40:00,86.74,86.76,86.74,86.75,252108.0,70.9485,70.9648,70.9485,70.9566,252108.0
2021-11-03 10:50:00,86.75,86.75,86.73,86.74,677484.0,70.9566,70.9566,70.9403,70.9485,677484.0
2021-11-03 11:00:00,86.74,86.74,86.71,86.71,491634.0,70.9485,70.9485,70.9239,70.9239,491634.0
2021-11-03 11:10:00,86.72,86.72,86.7,86.7,61379.0,70.9321,70.9321,70.9157,70.9157,61379.0
2021-11-03 11:20:00,86.7,86.72,86.7,86.7,131924.0,70.9157,70.9321,70.9157,70.9157,131924.0
2021-11-03 11:30:00,86.71,86.71,86.69,86.7,59376.0,70.9239,70.9239,70.9076,70.9157,59376.0
2021-11-03 11:40:00,86.69,86.7,86.69,86.7,19851.0,70.9076,70.9157,70.9076,70.9157,19851.0
2021-11-03 11:50:00,86.7,86.72,86.69,86.72,164133.0,70.9157,70.9321,70.9076,70.9321,164133.0
2021-11-03 12:00:00,86.71,86.72,86.7,86.7,193026.0,70.9239,70.9321,70.9157,70.9157,193026.0
2021-11-03 12:10:00,86.71,86.71,86.7,86.71,183198.0,70.9239,70.9239,70.9157,70.9239,183198.0
2021-11-03 12:20:00,86.71,86.74,86.71,86.73,575454.0,70.9239,70.9485,70.9239,70.9403,575454.0
2021-11-03 12:30:00,86.72,86.74,86.71,86.72,298459.0,70.9321,70.9485,70.9239,70.9321,298459.0
2021-11-03 12:40:00,86.72,86.73,86.7,86.71,189517.0,70.9321,70.9403,70.9157,70.9239,189517.0
2021-11-03 12:50:00,86.7,86.71,86.7,86.7,23342.0,70.9157,70.9239,70.9157,70.9157,23342.0
2021-11-03 13:00:00,86.71,86.71,86.7,86.7,18888.0,70.9239,70.9239,70.9157,70.9157,18888.0
2021-11-03 13:10:00,86.7,86.72,86.7,86.72,551281.0,70.9157,70.9321,70.9157,70.9321,551281.0
2021-11-03 13:20:00,86.71,86.74,86.71,86.73,188328.0,70.9239,70.9485,70.9239,70.9403,188328.0
2021-11-03 13:30:00,86.73,86.75,86.73,86.75,119701.0,70.9403,70.9566,70.9403,70.9566,119701.0
2021-11-03 13:40:00,86.74,86.76,86.73,86.73,215919.0,70.9485,70.9648,70.9403,70.9403,215919.0
2021-11-03 13:50:00,86.73,86.74,86.72,86.72,111601.0,70.9403,70.9485,70.9321,70.9321,111601.0
2021-11-03 14:00:00,86.72,86.88,86.71,86.78,1156520.0,70.9321,71.063,70.9239,70.9812,1156520.0
2021-11-03 14:10:00,86.78,86.8,86.74,86.8,1027439.0,70.9812,70.9975,70.9485,70.9975,1027439.0
2021-11-03 14:20:00,86.8,86.85,86.78,86.81,669941.0,70.9975,71.0384,70.9812,71.0057,669941.0
2021-11-03 14:30:00,86.82,86.84,86.8,86.83,436929.0,71.0139,71.0303,70.9975,71.0221,436929.0
2021-11-03 14:40:00,86.83,86.9,86.82,86.88,870327.0,71.0221,71.0793,71.0139,71.063,870327.0
2021-11-03 14:50:00,86.88,86.92,86.88,86.91,498970.0,71.063,71.0957,71.063,71.0875,498970.0
2021-11-03 15:00:00,86.91,86.94,86.9,86.93,356349.0,71.0875,71.1121,71.0793,71.1039,356349.0
2021-11-03 15:10:00,86.93,86.94,86.9,86.91,470062.0,71.1039,71.1121,71.0793,71.0875,470062.0
2021-11-03 15:20:00,86.92,86.92,86.9,86.92,237949.0,71.0957,71.0957,71.0793,71.0957,237949.0
2021-11-03 15:30:00,86.92,86.94,86.91,86.94,632255.0,71.0957,71.1121,71.0875,71.1121,632255.0
2021-11-03 15:40:00,86.94,86.96,86.93,86.95,1672694.0,71.1121,71.1284,71.1039,71.1202,1672694.0
2021-11-03 15:50:00,86.95,86.95,86.9,86.93,2427047.0,71.1202,71.1202,71.0793,71.1039,2427047.0
2021-11-04 09:30:00,87.02,87.56,87.0,87.06,1833834.0,71.1775,71.6192,71.1611,71.2102,1833834.0
2021-11-04 09:40:00,87.06,87.14,87.06,87.13,1141504.0,71.2102,71.2756,71.2102,71.2675,1141504.0
2021-11-04 09:50:00,87.12,87.13,87.1,87.11,1622532.0,71.2593,71.2675,71.2429,71.2511,1622532.0
2021-11-04 10:00:00,87.12,87.15,87.1,87.14,1167021.0,71.2593,71.2838,71.2429,71.2756,1167021.0
2021-11-04 10:10:00,87.14,87.17,87.13,87.14,979422.0,71.2756,71.3002,71.2675,71.2756,979422.0
2021-11-04 10:20:00,87.14,87.14,87.11,87.13,794619.0,71.2756,71.2756,71.2511,71.2675,794619.0
2021-11-04 10:30:00,87.13,87.13,87.11,87.13,1430159.0,71.2675,71.2675,71.2511,71.2675,1430159.0
2021-11-04 10:40:00,87.13,87.13,87.11,87.13,400363.0,71.2675,71.2675,71.2511,71.2675,400363.0
2021-11-04 10:50:00,87.13,87.13,87.09,87.1,863110.0,71.2675,71.2675,71.2347,71.2429,863110.0
2021-11-04 11:00:00,87.1,87.1,87.08,87.09,236478.0,71.2429,71.2429,71.2266,71.2347,236478.0
2021-11-04 11:10:00,87.1,87.11,87.06,87.1,496305.0,71.2429,71.2511,71.2102,71.2429,496305.0
2021-11-04 11:20:00,87.1,87.1,87.06,87.08,359450.0,71.2429,71.2429,71.2102,71.2266,359450.0
2021-11-04 11:30:00,87.07,87.09,87.07,87.08,292695.0,71.2184,71.2347,71.2184,71.2266,292695.0
2021-11-04 11:40:00,87.08,87.08,87.03,87.04,426245.0,71.2266,71.2266,71.1857,71.1938,426245.0
2021-11-04 11:50:00,87.03,87.07,87.02,87.06,919683.0,71.1857,71.2184,71.1775,71.2102,919683.0
2021-11-04 12:00:00,87.06,87.08,87.05,87.08,238550.0,71.2102,71.2266,71.202,71.2266,238550.0
2021-11-04 12:10:00,87.08,87.09,87.07,87.09,302542.0,71.2266,71.2347,71.2184,71.2347,302542.0
2021-11-04 12:20:00,87.09,87.09,87.06,87.07,633448.0,71.2347,71.2347,71.2102,71.2184,633448.0
2021-11-04 12:30:00,87.07,87.1,87.06,87.09,154893.0,71.2184,71.2429,71.2102,71.2347,154893.0
2021-11-04 12:40:00,87.09,87.1,87.08,87.09,336091.0,71.2347,71.2429,71.2266,71.2347,336091.0
2021-11-04 12:50:00,87.09,87.09,87.08,87.09,147813.0,71.2347,71.2347,71.2266,71.2347,147813.0
2021-11-04 13:00:00,87.09,87.1,87.07,87.09,837826.0,71.2347,71.2429,71.2184,71.2347,837826.0
2021-11-04 13:10:00,87.09,87.12,87.09,87.11,396561.0,71.2347,71.2593,71.2347,71.2511,396561.0
2021-11-04 13:20:00,87.11,87.12,87.1,87.11,183718.0,71.2511,71.2593,71.2429,71.2511,183718.0
2021-11-04 13:30:00,87.11,87.12,87.11,87.12,172833.0,71.2511,71.2593,71.2511,71.2593,172833.0
2021-11-04 13:40:00,87.12,87.13,87.11,87.13,545475.0,71.2593,71.2675,71.2511,71.2675,545475.0
2021-11-04 13:50:00,87.13,87.14,87.13,87.14,202799.0,71.2675,71.2756,71.2675,71.2756,202799.0
2021-11-04 14:00:00,87.14,87.14,87.13,87.14,288261.0,71.2756,71.2756,71.2675,71.2756,288261.0
2021-11-04 14:10:00,87.14,87.14,87.13,87.14,228062.0,71.2756,71.2756,71.2675,71.2756,228062.0
2021-11-04 14:20:00,87.14,87.15,87.13,87.15,245095.0,71.2756,71.2838,71.2675,71.2838,245095.0
2021-11-04 14:30:00,87.15,87.15,87.13,87.13,295233.0,71.2838,71.2838,71.2675,71.2675,295233.0
2021-11-04 14:40:00,87.14,87.15,87.13,87.15,322212.0,71.2756,71.2838,71.2675,71.2838,322212.0
2021-11-04 14:50:00,87.15,87.15,87.13,87.14,243682.0,71.2838,71.2838,71.2675,71.2756,243682.0
2021-11-04 15:00:00,87.14,87.14,87.12,87.13,542834.0,71.2756,71.2756,71.2593,71.2675,542834.0
2021-11-04 15:10:00,87.13,87.14,87.12,87.13,383895.0,71.2675,71.2756,71.2593,71.2675,383895.0
2021-11-04 15:20:00,87.13,87.15,87.12,87.14,362006.0,71.2675,71.2838,71.2593,71.2756,362006.0
2021-11-04 15:30:00,87.14,87.15,87.13,87.15,346163.0,71.2756,71.2838,71.2675,71.2838,346163.0
2021-11-04 15:40:00,87.15,87.16,87.12,87.15,1444446.0,71.2838,71.292,71.2593,71.2838,1444446.0
2021-11-04 15:50:00,87.16,87.17,87.14,87.17,1551148.0,71.292,71.3002,71.2756,71.3002,1551148.0
2021-11-05 09:30:00,87.3,87.32,87.25,87.32,1468213.0,71.4065,71.4229,71.3656,71.4229,1468213.0
2021-11-05 09:40:00,87.32,87.38,87.31,87.36,656473.0,71.4229,71.4719,71.4147,71.4556,656473.0
2021-11-05 09:50:00,87.36,87.39,87.35,87.38,997221.0,71.4556,71.4801,71.4474,71.4719,997221.0
2021-11-05 10:00:00,87.38,87.39,87.36,87.38,658170.0,71.4719,71.4801,71.4556,71.4719,658170.0
2021-11-05 10:10:00,87.38,87.41,87.36,87.4,603069.0,71.4719,71.4965,71.4556,71.4883,603069.0
2021-11-05 10:20:00,87.4,87.43,87.38,87.39,1591954.0,71.4883,71.5128,71.4719,71.4801,1591954.0
2021-11-05 10:30:00,87.39,87.39,87.38,87.39,296215.0,71.4801,71.4801,71.4719,71.4801,296215.0
2021-11-05 10:40:00,87.39,87.42,87.38,87.42,1133814.0,71.4801,71.5047,71.4719,71.5047,1133814.0
2021-11-05 10:50:00,87.41,87.42,87.41,87.41,355249.0,71.4965,71.5047,71.4965,71.4965,355249.0
2021-11-05 11:00:00,87.42,87.43,87.41,87.41,353303.0,71.5047,71.5128,71.4965,71.4965,353303.0
2021-11-05 11:10:00,87.41,87.41,87.38,87.39,240542.0,71.4965,71.4965,71.4719,71.4801,240542.0
2021-11-05 11:20:00,87.39,87.39,87.38,87.39,188947.0,71.4801,71.4801,71.4719,71.4801,188947.0
2021-11-05 11:30:00,87.39,87.4,87.38,87.4,415079.0,71.4801,71.4883,71.4719,71.4883,415079.0
2021-11-05 11:40:00,87.4,87.41,87.39,87.4,506405.0,71.4883,71.4965,71.4801,71.4883,506405.0
2021-11-05 11:50:00,87.4,87.41,87.38,87.39,422175.0,71.4883,71.4965,71.4719,71.4801,422175.0
2021-11-05 12:00:00,87.39,87.4,87.38,87.4,429286.0,71.4801,71.4883,71.4719,71.4883,429286.0
2021-11-05 12:10:00,87.39,87.42,87.39,87.41,508968.0,71.4801,71.5047,71.4801,71.4965,508968.0
2021-11-05 12:20:00,87.41,87.43,87.4,87.42,655174.0,71.4965,71.5128,71.4883,71.5047,655174.0
2021-11-05 12:30:00,87.42,87.44,87.41,87.44,626044.0,71.5047,71.521,71.4965,71.521,626044.0
2021-11-05 12:40:00,87.44,87.45,87.43,87.45,508593.0,71.521,71.5292,71.5128,71.5292,508593.0
2021-11-05 12:50:00,87.45,87.45,87.44,87.45,308081.0,71.5292,71.5292,71.521,71.5292,308081.0
2021-11-05 13:00:00,87.45,87.45,87.43,87.45,446678.0,71.5292,71.5292,71.5128,71.5292,446678.0
2021-11-05 13:10:00,87.45,87.45,87.42,87.42,321358.0,71.5292,71.5292,71.5047,71.5047,321358.0
2021-11-05 13:20:00,87.42,87.43,87.36,87.37,450963.0,71.5047,71.5128,71.4556,71.4638,450963.0
2021-11-05 13:30:00,87.37,87.42,87.36,87.41,322407.0,71.4638,71.5047,71.4556,71.4965,322407.0
2021-11-05 13:40:00,87.41,87.41,87.36,87.37,1086582.0,71.4965,71.4965,71.4556,71.4638,1086582.0
2021-11-05 13:50:00,87.37,87.44,87.37,87.44,395783.0,71.4638,71.521,71.4638,71.521,395783.0
2021-11-05 14:00:00,87.44,87.45,87.42,87.45,216710.0,71.521,71.5292,71.5047,71.5292,216710.0
2021-11-05 14:10:00,87.45,87.45,87.44,87.45,132927.0,71.5292,71.5292,71.521,71.5292,132927.0
2021-11-05 14:20:00,87.45,87.45,87.43,87.45,197148.0,71.5292,71.5292,71.5128,71.5292,197148.0
2021-11-05 14:30:00,87.45,87.45,87.44,87.45,291522.0,71.5292,71.5292,71.521,71.5292,291522.0
2021-11-05 14:40:00,87.45,87.45,87.44,87.45,141210.0,71.5292,71.5292,71.521,71.5292,141210.0
2021-11-05 14:50:00,87.45,87.49,87.45,87.48,575518.0,71.5292,71.5619,71.5292,71.5537,575518.0
2021-11-05 15:00:00,87.48,87.49,87.45,87.48,369315.0,71.5537,71.5619,71.5292,71.5537,369315.0
2021-11-05 15:10:00,87.48,87.48,87.47,87.47,296252.0,71.5537,71.5537,71.5456,71.5456,296252.0
2021-11-05 15:20:00,87.48,87.49,87.47,87.48,451832.0,71.5537,71.5619,71.5456,71.5537,451832.0
2021-11-05 15:30:00,87.48,87.52,87.46,87.51,1209717.0,71.5537,71.5865,71.5374,71.5783,1209717.0
2021-11-05 15:40:00,87.51,87.52,87.49,87.51,987813.0,71.5783,71.5865,71.5619,71.5783,987813.0
2021-11-05 15:50:00,87.51,87.51,87.48,87.51,3129191.0,71.5783,71.5783,71.5537,71.5783,3129191.0
2021-11-08 09:30:00,87.59,87.61,87.49,87.5,574715.0,71.6437,71.6601,71.5619,71.5701,574715.0
2021-11-08 09:40:00,87.49,87.52,87.47,87.5,353027.0,71.5619,71.5865,71.5456,71.5701,353027.0
2021-11-08 09:50:00,87.5,87.51,87.45,87.48,502566.0,71.5701,71.5783,71.5292,71.5537,502566.0
2021-11-08 10:00:00,87.48,87.48,87.41,87.44,670663.0,71.5537,71.5537,71.4965,71.521,670663.0
2021-11-08 10:10:00,87.44,87.47,87.43,87.46,174618.0,71.521,71.5456,71.5128,71.5374,174618.0
2021-11-08 10:20:00,87.45,87.47,87.45,87.47,115340.0,71.5292,71.5456,71.5292,71.5456,115340.0
2021-11-08 10:30:00,87.47,87.47,87.46,87.46,175938.0,71.5456,71.5456,71.5374,71.5374,175938.0
2021-11-08 10:40:00,87.46,87.46,87.39,87.41,440048.0,71.5374,71.5374,71.4801,71.4965,440048.0
2021-11-08 10:50:00,87.41,87.42,87.4,87.41,57204.0,71.4965,71.5047,71.4883,71.4965,57204.0
2021-11-08 11:00:00,87.41,87.44,87.4,87.44,336193.0,71.4965,71.521,71.4883,71.521,336193.0
2021-11-08 11:10:00,87.44,87.46,87.42,87.46,251260.0,71.521,71.5374,71.5047,71.5374,251260.0
2021-11-08 11:20:00,87.45,87.47,87.45,87.47,42917.0,71.5292,71.5456,71.5292,71.5456,42917.0
2021-11-08 11:30:00,87.47,87.47,87.45,87.45,90554.0,71.5456,71.5456,71.5292,71.5292,90554.0
2021-11-08 11:40:00,87.45,87.46,87.43,87.44,280195.0,71.5292,71.5374,71.5128,71.521,280195.0
2021-11-08 11:50:00,87.45,87.45,87.43,87.44,73571.0,71.5292,71.5292,71.5128,71.521,73571.0
2021-11-08 12:00:00,87.44,87.45,87.42,87.44,129159.0,71.521,71.5292,71.5047,71.521,129159.0
2021-11-08 12:10:00,87.44,87.44,87.43,87.44,46653.0,71.521,71.521,71.5128,71.521,46653.0
2021-11-08 12:20:00,87.44,87.44,87.43,87.44,13737.0,71.521,71.521,71.5128,71.521,13737.0
2021-11-08 12:30:00,87.44,87.44,87.43,87.44,40651.0,71.521,71.521,71.5128,71.521,40651.0
2021-11-08 12:40:00,87.44,87.44,87.42,87.42,84276.0,71.521,71.521,71.5047,71.5047,84276.0
2021-11-08 12:50:00,87.42,87.42,87.39,87.41,146074.0,71.5047,71.5047,71.4801,71.4965,146074.0
2021-11-08 13:00:00,87.41,87.41,87.4,87.41,169973.0,71.4965,71.4965,71.4883,71.4965,169973.0
2021-11-08 13:10:00,87.4,87.42,87.4,87.4,245214.0,71.4883,71.5047,71.4883,71.4883,245214.0
2021-11-08 13:20:00,87.4,87.41,87.39,87.4,102071.0,71.4883,71.4965,71.4801,71.4883,102071.0
2021-11-08 13:30:00,87.4,87.4,87.38,87.38,85433.0,71.4883,71.4883,71.4719,71.4719,85433.0
2021-11-08 13:40:00,87.38,87.39,87.37,87.37,226648.0,71.4719,71.4801,71.4638,71.4638,226648.0
2021-11-08 13:50:00,87.37,87.38,87.35,87.35,1011858.0,71.4638,71.4719,71.4474,71.4474,1011858.0
2021-11-08 14:00:00,87.36,87.37,87.35,87.37,298055.0,71.4556,71.4638,71.4474,71.4638,298055.0
2021-11-08 14:10:00,87.37,87.38,87.36,87.38,417143.0,71.4638,71.4719,71.4556,71.4719,417143.0
2021-11-08 14:20:00,87.38,87.39,87.37,87.39,920344.0,71.4719,71.4801,71.4638,71.4801,920344.0
2021-11-08 14:30:00,87.39,87.39,87.37,87.39,159727.0,71.4801,71.4801,71.4638,71.4801,159727.0
2021-11-08 14:40:00,87.38,87.39,87.38,87.39,74362.0,71.4719,71.4801,71.4719,71.4801,74362.0
2021-11-08 14:50:00,87.39,87.39,87.37,87.38,153290.0,71.4801,71.4801,71.4638,71.4719,153290.0
2021-11-08 15:00:00,87.38,87.38,87.35,87.36,290741.0,71.4719,71.4719,71.4474,71.4556,290741.0
2021-11-08 15:10:00,87.36,87.36,87.35,87.36,75565.0,71.4556,71.4556,71.4474,71.4556,75565.0
2021-11-08 15:20:00,87.36,87.36,87.34,87.34,172213.0,71.4556,71.4556,71.4392,71.4392,172213.0
2021-11-08 15:30:00,87.34,87.37,87.34,87.37,423449.0,71.4392,71.4638,71.4392,71.4638,423449.0
2021-11-08 15:40:00,87.37,87.37,87.36,87.36,286321.0,71.4638,71.4638,71.4556,71.4556,286321.0
2021-11-08 15:50:00,87.37,87.38,87.36,87.38,523431.0,71.4638,71.4719,71.4556,71.4719,523431.0
2021-11-09 09:30:00,87.39,87.4,87.35,87.36,773965.0,71.4801,71.4883,71.4474,71.4556,773965.0
2021-11-09 09:40:00,87.36,87.37,87.34,87.34,262812.0,71.4556,71.4638,71.4392,71.4392,262812.0
2021-11-09 09:50:00,87.34,87.35,87.28,87.3,671071.0,71.4392,71.4474,71.3902,71.4065,671071.0
2021-11-09 10:00:00,87.3,87.34,87.29,87.3,485624.0,71.4065,71.4392,71.3983,71.4065,485624.0
2021-11-09 10:10:00,87.3,87.34,87.29,87.3,515527.0,71.4065,71.4392,71.3983,71.4065,515527.0
2021-11-09 10:20:00,87.3,87.31,87.28,87.3,271305.0,71.4065,71.4147,71.3902,71.4065,271305.0
2021-11-09 10:30:00,87.3,87.34,87.3,87.34,419661.0,71.4065,71.4392,71.4065,71.4392,419661.0
2021-11-09 10:40:00,87.34,87.34,87.33,87.33,126371.0,71.4392,71.4392,71.4311,71.4311,126371.0
2021-11-09 10:50:00,87.33,87.34,87.3,87.31,152006.0,71.4311,71.4392,71.4065,71.4147,152006.0
2021-11-09 11:00:00,87.31,87.33,87.31,87.31,110439.0,71.4147,71.4311,71.4147,71.4147,110439.0
2021-11-09 11:10:00,87.31,87.32,87.28,87.32,377782.0,71.4147,71.4229,71.3902,71.4229,377782.0
2021-11-09 11:20:00,87.32,87.33,87.31,87.32,54002.0,71.4229,71.4311,71.4147,71.4229,54002.0
2021-11-09 11:30:00,87.32,87.36,87.31,87.34,133080.0,71.4229,71.4556,71.4147,71.4392,133080.0
2021-11-09 11:40:00,87.34,87.36,87.34,87.36,190698.0,71.4392,71.4556,71.4392,71.4556,190698.0
2021-11-09 11:50:00,87.36,87.37,87.35,87.35,348479.0,71.4556,71.4638,71.4474,71.4474,348479.0
2021-11-09 12:00:00,87.34,87.35,87.31,87.32,299856.0,71.4392,71.4474,71.4147,71.4229,299856.0
2021-11-09 12:10:00,87.33,87.35,87.33,87.33,210293.0,71.4311,71.4474,71.4311,71.4311,210293.0
2021-11-09 12:20:00,87.34,87.35,87.32,87.33,243798.0,71.4392,71.4474,71.4229,71.4311,243798.0
2021-11-09 12:30:00,87.33,87.35,87.32,87.35,63850.0,71.4311,71.4474,71.4229,71.4474,63850.0
2021-11-09 12:40:00,87.35,87.37,87.34,87.36,142220.0,71.4474,71.4638,71.4392,71.4556,142220.0
2021-11-09 12:50:00,87.36,87.37,87.35,87.36,104875.0,71.4556,71.4638,71.4474,71.4556,104875.0
2021-11-09 13:00:00,87.36,87.37,87.34,87.35,557275.0,71.4556,71.4638,71.4392,71.4474,557275.0
2021-11-09 13:10:00,87.34,87.37,87.34,87.37,181541.0,71.4392,71.4638,71.4392,71.4638,181541.0
2021-11-09 13:20:00,87.36,87.36,87.34,87.34,179512.0,71.4556,71.4556,71.4392,71.4392,179512.0
2021-11-09 13:30:00,87.35,87.35,87.34,87.34,96363.0,71.4474,71.4474,71.4392,71.4392,96363.0
2021-11-09 13:40:00,87.34,87.36,87.34,87.36,81660.0,71.4392,71.4556,71.4392,71.4556,81660.0
2021-11-09 13:50:00,87.36,87.38,87.35,87.35,407070.0,71.4556,71.4719,71.4474,71.4474,407070.0
2021-11-09 14:00:00,87.36,87.36,87.35,87.35,59695.0,71.4556,71.4556,71.4474,71.4474,59695.0
2021-11-09 14:10:00,87.35,87.38,87.34,87.38,372229.0,71.4474,71.4719,71.4392,71.4719,372229.0
2021-11-09 14:20:00,87.38,87.39,87.36,87.37,263792.0,71.4719,71.4801,71.4556,71.4638,263792.0
2021-11-09 14:30:00,87.37,87.4,87.36,87.4,473644.0,71.4638,71.4883,71.4556,71.4883,473644.0
2021-11-09 14:40:00,87.4,87.42,87.39,87.41,336266.0,71.4883,71.5047,71.4801,71.4965,336266.0
2021-11-09 14:50:00,87.41,87.43,87.4,87.42,480864.0,71.4965,71.5128,71.4883,71.5047,480864.0
2021-11-09 15:00:00,87.42,87.43,87.39,87.4,401875.0,71.5047,71.5128,71.4801,71.4883,401875.0
2021-11-09 15:10:00,87.4,87.4,87.38,87.38,335274.0,71.4883,71.4883,71.4719,71.4719,335274.0
2021-11-09 15:20:00,87.38,87.4,87.38,87.4,136051.0,71.4719,71.4883,71.4719,71.4883,136051.0
2021-11-09 15:30:00,87.4,87.42,87.39,87.41,260114.0,71.4883,71.5047,71.4801,71.4965,260114.0
2021-11-09 15:40:00,87.41,87.45,87.4,87.44,383916.0,71.4965,71.5292,71.4883,71.521,383916.0
2021-11-09 15:50:00,87.45,87.46,87.43,87.46,640232.0,71.5292,71.5374,71.5128,71.5374,640232.0
2021-11-10 09:30:00,87.35,87.35,87.24,87.25,1286885.0,71.4474,71.4474,71.3574,71.3656,1286885.0
2021-11-10 09:40:00,87.25,87.25,87.24,87.25,1026352.0,71.3656,71.3656,71.3574,71.3656,1026352.0
2021-11-10 09:50:00,87.25,87.31,87.24,87.29,1342091.0,71.3656,71.4147,71.3574,71.3983,1342091.0
2021-11-10 10:00:00,87.29,87.3,87.26,87.27,933071.0,71.3983,71.4065,71.3738,71.382,933071.0
2021-11-10 10:10:00,87.27,87.29,87.26,87.28,510540.0,71.382,71.3983,71.3738,71.3902,510540.0
2021-11-10 10:20:00,87.28,87.29,87.26,87.27,372850.0,71.3902,71.3983,71.3738,71.382,372850.0
2021-11-10 10:30:00,87.27,87.27,87.26,87.27,476668.0,71.382,71.382,71.3738,71.382,476668.0
2021-11-10 10:40:00,87.26,87.27,87.2,87.2,538658.0,71.3738,71.382,71.3247,71.3247,538658.0
2021-11-10 10:50:00,87.2,87.22,87.18,87.18,270007.0,71.3247,71.3411,71.3084,71.3084,270007.0
2021-11-10 11:00:00,87.19,87.22,87.18,87.22,261002.0,71.3165,71.3411,71.3084,71.3411,261002.0
2021-11-10 11:10:00,87.22,87.24,87.21,87.24,321489.0,71.3411,71.3574,71.3329,71.3574,321489.0
2021-11-10 11:20:00,87.23,87.24,87.22,87.23,515757.0,71.3493,71.3574,71.3411,71.3493,515757.0
2021-11-10 11:30:00,87.23,87.24,87.2,87.21,191413.0,71.3493,71.3574,71.3247,71.3329,191413.0
2021-11-10 11:40:00,87.21,87.22,87.19,87.21,322051.0,71.3329,71.3411,71.3165,71.3329,322051.0
2021-11-10 11:50:00,87.21,87.22,87.2,87.22,264725.0,71.3329,71.3411,71.3247,71.3411,264725.0
2021-11-10 12:00:00,87.22,87.23,87.19,87.2,285817.0,71.3411,71.3493,71.3165,71.3247,285817.0
2021-11-10 12:10:00,87.2,87.22,87.19,87.2,258934.0,71.3247,71.3411,71.3165,71.3247,258934.0
2021-11-10 12:20:00,87.2,87.21,87.17,87.2,550824.0,71.3247,71.3329,71.3002,71.3247,550824.0
2021-11-10 12:30:00,87.2,87.21,87.19,87.2,173701.0,71.3247,71.3329,71.3165,71.3247,173701.0
2021-11-10 12:40:00,87.2,87.21,87.16,87.17,283030.0,71.3247,71.3329,71.292,71.3002,283030.0
2021-11-10 12:50:00,87.17,87.18,87.16,87.17,300717.0,71.3002,71.3084,71.292,71.3002,300717.0
2021-11-10 13:00:00,87.17,87.18,87.05,87.08,1111500.0,71.3002,71.3084,71.202,71.2266,1111500.0
2021-11-10 13:10:00,87.08,87.12,87.06,87.11,611308.0,71.2266,71.2593,71.2102,71.2511,611308.0
2021-11-10 13:20:00,87.11,87.12,87.08,87.12,184734.0,71.2511,71.2593,71.2266,71.2593,184734.0
2021-11-10 13:30:00,87.12,87.14,87.1,87.11,1025813.0,71.2593,71.2756,71.2429,71.2511,1025813.0
2021-11-10 13:40:00,87.11,87.12,87.1,87.11,347755.0,71.2511,71.2593,71.2429,71.2511,347755.0
2021-11-10 13:50:00,87.11,87.11,87.07,87.09,659489.0,71.2511,71.2511,71.2184,71.2347,659489.0
2021-11-10 14:00:00,87.09,87.1,87.05,87.06,2703991.0,71.2347,71.2429,71.202,71.2102,2703991.0
2021-11-10 14:10:00,87.06,87.07,87.03,87.04,925295.0,71.2102,71.2184,71.1857,71.1938,925295.0
2021-11-10 14:20:00,87.03,87.05,86.97,86.98,390219.0,71.1857,71.202,71.1366,71.1448,390219.0
2021-11-10 14:30:00,86.97,87.0,86.97,86.98,1080724.0,71.1366,71.1611,71.1366,71.1448,1080724.0
2021-11-10 14:40:00,86.97,87.03,86.96,87.03,1174140.0,71.1366,71.1857,71.1284,71.1857,1174140.0
2021-11-10 14:50:00,87.03,87.04,87.0,87.01,446253.0,71.1857,71.1938,71.1611,71.1693,446253.0
2021-11-10 15:00:00,87.01,87.01,86.96,86.99,1492558.0,71.1693,71.1693,71.1284,71.153,1492558.0
2021-11-10 15:10:00,86.99,87.04,86.98,87.04,520703.0,71.153,71.1938,71.1448,71.1938,520703.0
2021-11-10 15:20:00,87.04,87.04,87.0,87.01,882404.0,71.1938,71.1938,71.1611,71.1693,882404.0
2021-11-10 15:30:00,87.01,87.02,86.99,87.0,515573.0,71.1693,71.1775,71.153,71.1611,515573.0
2021-11-10 15:40:00,87.0,87.01,86.94,86.96,841112.0,71.1611,71.1693,71.1121,71.1284,841112.0
2021-11-10 15:50:00,86.97,87.0,86.95,86.96,1793881.0,71.1366,71.1611,71.1202,71.1284,1793881.0
2021-11-11 09:30:00,87.03,87.04,86.98,86.98,460810.0,71.1857,71.1938,71.1448,71.1448,460810.0
2021-11-11 09:40:00,86.98,87.0,86.98,87.0,294484.0,71.1448,71.1611,71.1448,71.1611,294484.0
2021-11-11 09:50:00,87.0,87.01,86.99,87.01,193455.0,71.1611,71.1693,71.153,71.1693,193455.0
2021-11-11 10:00:00,87.01,87.01,86.97,86.98,180953.0,71.1693,71.1693,71.1366,71.1448,180953.0
2021-11-11 10:10:00,86.98,87.0,86.97,86.98,142510.0,71.1448,71.1611,71.1366,71.1448,142510.0
2021-11-11 10:20:00,86.98,86.99,86.98,86.98,123116.0,71.1448,71.153,71.1448,71.1448,123116.0
2021-11-11 10:30:00,86.98,87.0,86.97,86.98,442201.0,71.1448,71.1611,71.1366,71.1448,442201.0
2021-11-11 10:40:00,86.98,86.99,86.97,86.98,116164.0,71.1448,71.153,71.1366,71.1448,116164.0
2021-11-11 10:50:00,86.98,86.99,86.97,86.98,363412.0,71.1448,71.153,71.1366,71.1448,363412.0
2021-11-11 11:00:00,86.98,86.99,86.96,86.96,195740.0,71.1448,71.153,71.1284,71.1284,195740.0
2021-11-11 11:10:00,86.97,86.97,86.96,86.96,47635.0,71.1366,71.1366,71.1284,71.1284,47635.0
2021-11-11 11:20:00,86.97,86.97,86.94,86.95,97358.0,71.1366,71.1366,71.1121,71.1202,97358.0
2021-11-11 11:30:00,86.95,86.98,86.94,86.97,120756.0,71.1202,71.1448,71.1121,71.1366,120756.0
2021-11-11 11:40:00,86.97,86.97,86.95,86.96,57083.0,71.1366,71.1366,71.1202,71.1284,57083.0
2021-11-11 11:50:00,86.95,86.96,86.94,86.95,45492.0,71.1202,71.1284,71.1121,71.1202,45492.0
2021-11-11 12:00:00,86.95,86.96,86.94,86.94,292742.0,71.1202,71.1284,71.1121,71.1121,292742.0
2021-11-11 12:10:00,86.94,86.94,86.91,86.92,314275.0,71.1121,71.1121,71.0875,71.0957,314275.0
2021-11-11 12:20:00,86.92,86.93,86.91,86.92,111627.0,71.0957,71.1039,71.0875,71.0957,111627.0
2021-11-11 12:30:00,86.92,86.93,86.91,86.93,94304.0,71.0957,71.1039,71.0875,71.1039,94304.0
2021-11-11 12:40:00,86.93,86.93,86.92,86.92,73845.0,71.1039,71.1039,71.0957,71.0957,73845.0
2021-11-11 12:50:00,86.92,86.93,86.92,86.93,70760.0,71.0957,71.1039,71.0957,71.1039,70760.0
2021-11-11 13:00:00,86.92,86.93,86.89,86.9,277571.0,71.0957,71.1039,71.0712,71.0793,277571.0
2021-11-11 13:10:00,86.89,86.93,86.89,86.91,152973.0,71.0712,71.1039,71.0712,71.0875,152973.0
2021-11-11 13:20:00,86.91,86.92,86.89,86.91,135763.0,71.0875,71.0957,71.0712,71.0875,135763.0
2021-11-11 13:30:00,86.91,86.91,86.89,86.91,66412.0,71.0875,71.0875,71.0712,71.0875,66412.0
2021-11-11 13:40:00,86.91,86.91,86.89,86.91,62038.0,71.0875,71.0875,71.0712,71.0875,62038.0
2021-11-11 13:50:00,86.91,86.91,86.89,86.91,58757.0,71.0875,71.0875,71.0712,71.0875,58757.0
2021-11-11 14:00:00,86.91,86.91,86.88,86.9,92317.0,71.0875,71.0875,71.063,71.0793,92317.0
2021-11-11 14:10:00,86.91,86.91,86.9,86.91,159640.0,71.0875,71.0875,71.0793,71.0875,159640.0
2021-11-11 14:20:00,86.91,86.92,86.9,86.92,106622.0,71.0875,71.0957,71.0793,71.0957,106622.0
2021-11-11 14:30:00,86.92,86.93,86.92,86.92,49465.0,71.0957,71.1039,71.0957,71.0957,49465.0
2021-11-11 14:40:00,86.92,86.94,86.92,86.94,86700.0,71.0957,71.1121,71.0957,71.1121,86700.0
2021-11-11 14:50:00,86.94,86.94,86.91,86.92,208452.0,71.1121,71.1121,71.0875,71.0957,208452.0
2021-11-11 15:00:00,86.92,86.92,86.9,86.91,98643.0,71.0957,71.0957,71.0793,71.0875,98643.0
2021-11-11 15:10:00,86.91,86.91,86.87,86.88,596165.0,71.0875,71.0875,71.0548,71.063,596165.0
2021-11-11 15:20:00,86.88,86.89,86.87,86.88,154208.0,71.063,71.0712,71.0548,71.063,154208.0
2021-11-11 15:30:00,86.88,86.89,86.86,86.87,342200.0,71.063,71.0712,71.0466,71.0548,342200.0
2021-11-11 15:40:00,86.87,86.88,86.84,86.84,429610.0,71.0548,71.063,71.0303,71.0303,429610.0
2021-11-11 15:50:00,86.85,86.86,86.83,86.84,1717134.0,71.0384,71.0466,71.0221,71.0303,1717134.0
2021-11-12 09:30:00,86.92,86.95,86.87,86.89,2277733.0,71.0957,71.1202,71.0548,71.0712,2277733.0
2021-11-12 09:40:00,86.9,86.9,86.88,86.89,2666108.0,71.0793,71.0793,71.063,71.0712,2666108.0
2021-11-12 09:50:00,86.88,86.91,86.87,86.88,654056.0,71.063,71.0875,71.0548,71.063,654056.0
2021-11-12 10:00:00,86.88,86.93,86.87,86.92,525764.0,71.063,71.1039,71.0548,71.0957,525764.0
2021-11-12 10:10:00,86.92,86.95,86.91,86.95,880600.0,71.0957,71.1202,71.0875,71.1202,880600.0
2021-11-12 10:20:00,86.95,86.95,86.92,86.93,454694.0,71.1202,71.1202,71.0957,71.1039,454694.0
2021-11-12 10:30:00,86.93,86.94,86.91,86.94,387147.0,71.1039,71.1121,71.0875,71.1121,387147.0
2021-11-12 10:40:00,86.93,87.0,86.93,86.98,1317584.0,71.1039,71.1611,71.1039,71.1448,1317584.0
2021-11-12 10:50:00,86.98,86.98,86.96,86.98,250413.0,71.1448,71.1448,71.1284,71.1448,250413.0
2021-11-12 11:00:00,86.97,87.0,86.96,86.98,445913.0,71.1366,71.1611,71.1284,71.1448,445913.0
2021-11-12 11:10:00,86.97,87.01,86.96,87.01,259724.0,71.1366,71.1693,71.1284,71.1693,259724.0
2021-11-12 11:20:00,87.02,87.04,87.01,87.03,743383.0,71.1775,71.1938,71.1693,71.1857,743383.0
2021-11-12 11:30:00,87.03,87.05,87.0,87.01,598825.0,71.1857,71.202,71.1611,71.1693,598825.0
2021-11-12 11:40:00,87.02,87.02,86.97,87.0,167901.0,71.1775,71.1775,71.1366,71.1611,167901.0
2021-11-12 11:50:00,87.0,87.01,86.96,86.97,639615.0,71.1611,71.1693,71.1284,71.1366,639615.0
2021-11-12 12:00:00,86.96,86.98,86.95,86.95,171660.0,71.1284,71.1448,71.1202,71.1202,171660.0
2021-11-12 12:10:00,86.95,86.98,86.95,86.98,475965.0,71.1202,71.1448,71.1202,71.1448,475965.0
2021-11-12 12:20:00,86.98,87.01,86.97,87.01,369447.0,71.1448,71.1693,71.1366,71.1693,369447.0
2021-11-12 12:30:00,87.0,87.01,86.99,86.99,152895.0,71.1611,71.1693,71.153,71.153,152895.0
2021-11-12 12:40:00,86.99,87.0,86.96,86.96,504572.0,71.153,71.1611,71.1284,71.1284,504572.0
2021-11-12 12:50:00,86.96,86.96,86.93,86.94,183432.0,71.1284,71.1284,71.1039,71.1121,183432.0
2021-11-12 13:00:00,86.94,86.94,86.91,86.92,440673.0,71.1121,71.1121,71.0875,71.0957,440673.0
2021-11-12 13:10:00,86.91,86.93,86.9,86.92,558305.0,71.0875,71.1039,71.0793,71.0957,558305.0
2021-11-12 13:20:00,86.92,86.93,86.9,86.9,255657.0,71.0957,71.1039,71.0793,71.0793,255657.0
2021-11-12 13:30:00,86.91,86.92,86.9,86.91,195237.0,71.0875,71.0957,71.0793,71.0875,195237.0
2021-11-12 13:40:00,86.91,86.91,86.88,86.9,243840.0,71.0875,71.0875,71.063,71.0793,243840.0
2021-11-12 13:50:00,86.9,86.92,86.89,86.92,114710.0,71.0793,71.0957,71.0712,71.0957,114710.0
2021-11-12 14:00:00,86.92,86.92,86.9,86.91,404997.0,71.0957,71.0957,71.0793,71.0875,404997.0
2021-11-12 14:10:00,86.91,86.93,86.9,86.92,110830.0,71.0875,71.1039,71.0793,71.0957,110830.0
2021-11-12 14:20:00,86.92,86.93,86.9,86.9,308418.0,71.0957,71.1039,71.0793,71.0793,308418.0
2021-11-12 14:30:00,86.9,86.9,86.85,86.86,178459.0,71.0793,71.0793,71.0384,71.0466,178459.0
2021-11-12 14:40:00,86.85,86.87,86.84,86.87,365244.0,71.0384,71.0548,71.0303,71.0548,365244.0
2021-11-12 14:50:00,86.86,86.89,86.86,86.88,213175.0,71.0466,71.0712,71.0466,71.063,213175.0
2021-11-12 15:00:00,86.88,86.88,86.86,86.87,245762.0,71.063,71.063,71.0466,71.0548,245762.0
2021-11-12 15:10:00,86.87,86.89,86.86,86.88,130041.0,71.0548,71.0712,71.0466,71.063,130041.0
2021-11-12 15:20:00,86.88,86.91,86.87,86.9,227179.0,71.063,71.0875,71.0548,71.0793,227179.0
2021-11-12 15:30:00,86.91,86.94,86.9,86.91,428981.0,71.0875,71.1121,71.0793,71.0875,428981.0
2021-11-12 15:40:00,86.92,86.92,86.86,86.87,1446785.0,71.0957,71.0957,71.0466,71.0548,1446785.0
2021-11-12 15:50:00,86.87,86.89,86.84,86.86,2336392.0,71.0548,71.0712,71.0303,71.0466,2336392.0
2021-11-15 09:30:00,86.91,86.92,86.87,86.9,378183.0,71.0875,71.0957,71.0548,71.0793,378183.0
2021-11-15 09:40:00,86.9,86.9,86.83,86.86,561536.0,71.0793,71.0793,71.0221,71.0466,561536.0
2021-11-15 09:50:00,86.86,86.9,86.85,86.89,646037.0,71.0466,71.0793,71.0384,71.0712,646037.0
2021-11-15 10:00:00,86.89,86.89,86.85,86.86,386227.0,71.0712,71.0712,71.0384,71.0466,386227.0
2021-11-15 10:10:00,86.86,86.87,86.84,86.84,658812.0,71.0466,71.0548,71.0303,71.0303,658812.0
2021-11-15 10:20:00,86.84,86.86,86.82,86.83,338111.0,71.0303,71.0466,71.0139,71.0221,338111.0
2021-11-15 10:30:00,86.83,86.85,86.81,86.84,402570.0,71.0221,71.0384,71.0057,71.0303,402570.0
2021-11-15 10:40:00,86.84,86.85,86.83,86.85,144851.0,71.0303,71.0384,71.0221,71.0384,144851.0
2021-11-15 10:50:00,86.85,86.85,86.83,86.83,175208.0,71.0384,71.0384,71.0221,71.0221,175208.0
2021-11-15 11:00:00,86.84,86.85,86.83,86.84,176018.0,71.0303,71.0384,71.0221,71.0303,176018.0
2021-11-15 11:10:00,86.84,86.84,86.82,86.82,284236.0,71.0303,71.0303,71.0139,71.0139,284236.0
2021-11-15 11:20:00,86.82,86.83,86.8,86.81,299366.0,71.0139,71.0221,70.9975,71.0057,299366.0
2021-11-15 11:30:00,86.81,86.82,86.8,86.81,389777.0,71.0057,71.0139,70.9975,71.0057,389777.0
2021-11-15 11:40:00,86.81,86.82,86.74,86.77,584706.0,71.0057,71.0139,70.9485,70.973,584706.0
2021-11-15 11:50:00,86.77,86.78,86.73,86.76,610958.0,70.973,70.9812,70.9403,70.9648,610958.0
2021-11-15 12:00:00,86.76,86.77,86.75,86.75,365974.0,70.9648,70.973,70.9566,70.9566,365974.0
2021-11-15 12:10:00,86.75,86.76,86.74,86.75,296276.0,70.9566,70.9648,70.9485,70.9566,296276.0
2021-11-15 12:20:00,86.75,86.76,86.73,86.75,315723.0,70.9566,70.9648,70.9403,70.9566,315723.0
2021-11-15 12:30:00,86.76,86.77,86.75,86.76,170462.0,70.9648,70.973,70.9566,70.9648,170462.0
2021-11-15 12:40:00,86.76,86.77,86.74,86.76,222178.0,70.9648,70.973,70.9485,70.9648,222178.0
2021-11-15 12:50:00,86.75,86.77,86.75,86.77,104480.0,70.9566,70.973,70.9566,70.973,104480.0
2021-11-15 13:00:00,86.77,86.78,86.76,86.77,40982.0,70.973,70.9812,70.9648,70.973,40982.0
2021-11-15 13:10:00,86.76,86.77,86.76,86.77,323138.0,70.9648,70.973,70.9648,70.973,323138.0
2021-11-15 13:20:00,86.77,86.77,86.75,86.77,100588.0,70.973,70.973,70.9566,70.973,100588.0
2021-11-15 13:30:00,86.77,86.77,86.76,86.77,24650.0,70.973,70.973,70.9648,70.973,24650.0
2021-11-15 13:40:00,86.77,86.79,86.75,86.78,509913.0,70.973,70.9894,70.9566,70.9812,509913.0
2021-11-15 13:50:00,86.78,86.79,86.77,86.79,301702.0,70.9812,70.9894,70.973,70.9894,301702.0
2021-11-15 14:00:00,86.79,86.8,86.78,86.79,378424.0,70.9894,70.9975,70.9812,70.9894,378424.0
2021-11-15 14:10:00,86.79,86.8,86.77,86.78,426996.0,70.9894,70.9975,70.973,70.9812,426996.0
2021-11-15 14:20:00,86.78,86.79,86.76,86.77,295396.0,70.9812,70.9894,70.9648,70.973,295396.0
2021-11-15 14:30:00,86.77,86.78,86.77,86.78,97799.0,70.973,70.9812,70.973,70.9812,97799.0
2021-11-15 14:40:00,86.78,86.81,86.77,86.81,157760.0,70.9812,71.0057,70.973,71.0057,157760.0
2021-11-15 14:50:00,86.81,86.83,86.8,86.82,125269.0,71.0057,71.0221,70.9975,71.0139,125269.0
2021-11-15 15:00:00,86.82,86.83,86.8,86.81,216541.0,71.0139,71.0221,70.9975,71.0057,216541.0
2021-11-15 15:10:00,86.81,86.81,86.78,86.79,238543.0,71.0057,71.0057,70.9812,70.9894,238543.0
2021-11-15 15:20:00,86.79,86.8,86.78,86.8,259638.0,70.9894,70.9975,70.9812,70.9975,259638.0
2021-11-15 15:30:00,86.8,86.8,86.79,86.8,213047.0,70.9975,70.9975,70.9894,70.9975,213047.0
2021-11-15 15:40:00,86.8,86.8,86.76,86.77,640187.0,70.9975,70.9975,70.9648,70.973,640187.0
2021-11-15 15:50:00,86.77,86.78,86.75,86.77,1155352.0,70.973,70.9812,70.9566,70.973,1155352.0
2021-11-16 09:30:00,86.77,86.79,86.74,86.79,641875.0,70.973,70.9894,70.9485,70.9894,641875.0
2021-11-16 09:40:00,86.79,86.8,86.78,86.8,94526.0,70.9894,70.9975,70.9812,70.9975,94526.0
2021-11-16 09:50:00,86.8,86.81,86.78,86.78,378233.0,70.9975,71.0057,70.9812,70.9812,378233.0
2021-11-16 10:00:00,86.79,86.81,86.78,86.79,291579.0,70.9894,71.0057,70.9812,70.9894,291579.0
2021-11-16 10:10:00,86.79,86.8,86.78,86.79,179286.0,70.9894,70.9975,70.9812,70.9894,179286.0
2021-11-16 10:20:00,86.79,86.8,86.77,86.79,416306.0,70.9894,70.9975,70.973,70.9894,416306.0
2021-11-16 10:30:00,86.78,86.81,86.77,86.81,477796.0,70.9812,71.0057,70.973,71.0057,477796.0
2021-11-16 10:40:00,86.81,86.83,86.8,86.83,110604.0,71.0057,71.0221,70.9975,71.0221,110604.0
2021-11-16 10:50:00,86.83,86.85,86.82,86.84,192052.0,71.0221,71.0384,71.0139,71.0303,192052.0
2021-11-16 11:00:00,86.85,86.86,86.83,86.83,213016.0,71.0384,71.0466,71.0221,71.0221,213016.0
2021-11-16 11:10:00,86.83,86.86,86.83,86.85,311118.0,71.0221,71.0466,71.0221,71.0384,311118.0
2021-11-16 11:20:00,86.85,86.87,86.85,86.85,387083.0,71.0384,71.0548,71.0384,71.0384,387083.0
2021-11-16 11:30:00,86.86,86.86,86.83,86.84,176508.0,71.0466,71.0466,71.0221,71.0303,176508.0
2021-11-16 11:40:00,86.84,86.84,86.82,86.83,74452.0,71.0303,71.0303,71.0139,71.0221,74452.0
2021-11-16 11:50:00,86.83,86.83,86.82,86.83,53501.0,71.0221,71.0221,71.0139,71.0221,53501.0
2021-11-16 12:00:00,86.83,86.84,86.82,86.83,189292.0,71.0221,71.0303,71.0139,71.0221,189292.0
2021-11-16 12:10:00,86.84,86.84,86.83,86.84,58616.0,71.0303,71.0303,71.0221,71.0303,58616.0
2021-11-16 12:20:00,86.84,86.84,86.81,86.81,455728.0,71.0303,71.0303,71.0057,71.0057,455728.0
2021-11-16 12:30:00,86.81,86.82,86.81,86.82,89626.0,71.0057,71.0139,71.0057,71.0139,89626.0
2021-11-16 12:40:00,86.82,86.83,86.8,86.81,595702.0,71.0139,71.0221,70.9975,71.0057,595702.0
2021-11-16 12:50:00,86.81,86.81,86.79,86.8,227527.0,71.0057,71.0057,70.9894,70.9975,227527.0
2021-11-16 13:00:00,86.8,86.8,86.79,86.8,263031.0,70.9975,70.9975,70.9894,70.9975,263031.0
2021-11-16 13:10:00,86.8,86.8,86.78,86.79,177088.0,70.9975,70.9975,70.9812,70.9894,177088.0
2021-11-16 13:20:00,86.79,86.79,86.78,86.79,99024.0,70.9894,70.9894,70.9812,70.9894,99024.0
2021-11-16 13:30:00,86.79,86.81,86.79,86.81,323534.0,70.9894,71.0057,70.9894,71.0057,323534.0
2021-11-16 13:40:00,86.81,86.81,86.79,86.81,822283.0,71.0057,71.0057,70.9894,71.0057,822283.0
2021-11-16 13:50:00,86.81,86.81,86.79,86.8,125863.0,71.0057,71.0057,70.9894,70.9975,125863.0
2021-11-16 14:00:00,86.8,86.82,86.79,86.82,87627.0,70.9975,71.0139,70.9894,71.0139,87627.0
2021-11-16 14:10:00,86.81,86.83,86.81,86.83,122131.0,71.0057,71.0221,71.0057,71.0221,122131.0
2021-11-16 14:20:00,86.83,86.84,86.81,86.83,82358.0,71.0221,71.0303,71.0057,71.0221,82358.0
2021-11-16 14:30:00,86.83,86.84,86.82,86.83,212352.0,71.0221,71.0303,71.0139,71.0221,212352.0
2021-11-16 14:40:00,86.82,86.83,86.81,86.81,208007.0,71.0139,71.0221,71.0057,71.0057,208007.0
2021-11-16 14:50:00,86.81,86.82,86.77,86.81,510563.0,71.0057,71.0139,70.973,71.0057,510563.0
2021-11-16 15:00:00,86.81,86.82,86.8,86.81,117543.0,71.0057,71.0139,70.9975,71.0057,117543.0
2021-11-16 15:10:00,86.81,86.82,86.8,86.81,165425.0,71.0057,71.0139,70.9975,71.0057,165425.0
2021-11-16 15:20:00,86.81,86.82,86.8,86.8,450878.0,71.0057,71.0139,70.9975,70.9975,450878.0
2021-11-16 15:30:00,86.81,86.82,86.8,86.81,182627.0,71.0057,71.0139,70.9975,71.0057,182627.0
2021-11-16 15:40:00,86.81,86.81,86.8,86.81,361966.0,71.0057,71.0057,70.9975,71.0057,361966.0
2021-11-16 15:50:00,86.8,86.82,86.79,86.81,1002350.0,70.9975,71.0139,70.9894,71.0057,1002350.0
2021-11-17 09:30:00,86.82,86.84,86.77,86.79,407588.0,71.0139,71.0303,70.973,70.9894,407588.0
2021-11-17 09:40:00,86.79,86.8,86.74,86.76,686221.0,70.9894,70.9975,70.9485,70.9648,686221.0
2021-11-17 09:50:00,86.76,86.76,86.72,86.72,757963.0,70.9648,70.9648,70.9321,70.9321,757963.0
2021-11-17 10:00:00,86.72,86.73,86.72,86.73,614981.0,70.9321,70.9403,70.9321,70.9403,614981.0
2021-11-17 10:10:00,86.73,86.73,86.72,86.72,220422.0,70.9403,70.9403,70.9321,70.9321,220422.0
2021-11-17 10:20:00,86.72,86.74,86.7,86.72,345056.0,70.9321,70.9485,70.9157,70.9321,345056.0
2021-11-17 10:30:00,86.72,86.74,86.71,86.73,199768.0,70.9321,70.9485,70.9239,70.9403,199768.0
2021-11-17 10:40:00,86.73,86.75,86.73,86.75,233573.0,70.9403,70.9566,70.9403,70.9566,233573.0
2021-11-17 10:50:00,86.75,86.76,86.74,86.76,52781.0,70.9566,70.9648,70.9485,70.9648,52781.0
2021-11-17 11:00:00,86.76,86.77,86.75,86.77,157014.0,70.9648,70.973,70.9566,70.973,157014.0
2021-11-17 11:10:00,86.77,86.77,86.76,86.77,109311.0,70.973,70.973,70.9648,70.973,109311.0
2021-11-17 11:20:00,86.77,86.78,86.76,86.77,48716.0,70.973,70.9812,70.9648,70.973,48716.0
2021-11-17 11:30:00,86.76,86.79,86.76,86.78,349021.0,70.9648,70.9894,70.9648,70.9812,349021.0
2021-11-17 11:40:00,86.78,86.78,86.77,86.78,83114.0,70.9812,70.9812,70.973,70.9812,83114.0
2021-11-17 11:50:00,86.78,86.8,86.77,86.79,351863.0,70.9812,70.9975,70.973,70.9894,351863.0
2021-11-17 12:00:00,86.79,86.8,86.75,86.76,405267.0,70.9894,70.9975,70.9566,70.9648,405267.0
2021-11-17 12:10:00,86.76,86.78,86.75,86.76,90920.0,70.9648,70.9812,70.9566,70.9648,90920.0
2021-11-17 12:20:00,86.76,86.77,86.75,86.76,189735.0,70.9648,70.973,70.9566,70.9648,189735.0
2021-11-17 12:30:00,86.76,86.78,86.74,86.78,122347.0,70.9648,70.9812,70.9485,70.9812,122347.0
2021-11-17 12:40:00,86.78,86.78,86.75,86.76,247536.0,70.9812,70.9812,70.9566,70.9648,247536.0
2021-11-17 12:50:00,86.76,86.76,86.73,86.74,363672.0,70.9648,70.9648,70.9403,70.9485,363672.0
2021-11-17 13:00:00,86.74,86.76,86.7,86.76,474792.0,70.9485,70.9648,70.9157,70.9648,474792.0
2021-11-17 13:10:00,86.76,86.76,86.74,86.76,106709.0,70.9648,70.9648,70.9485,70.9648,106709.0
2021-11-17 13:20:00,86.76,86.77,86.75,86.77,217139.0,70.9648,70.973,70.9566,70.973,217139.0
2021-11-17 13:30:00,86.77,86.77,86.75,86.76,89712.0,70.973,70.973,70.9566,70.9648,89712.0
2021-11-17 13:40:00,86.76,86.76,86.74,86.75,233768.0,70.9648,70.9648,70.9485,70.9566,233768.0
2021-11-17 13:50:00,86.75,86.76,86.74,86.76,488028.0,70.9566,70.9648,70.9485,70.9648,488028.0
2021-11-17 14:00:00,86.76,86.76,86.75,86.76,127791.0,70.9648,70.9648,70.9566,70.9648,127791.0
2021-11-17 14:10:00,86.76,86.77,86.75,86.76,257681.0,70.9648,70.973,70.9566,70.9648,257681.0
2021-11-17 14:20:00,86.75,86.76,86.74,86.74,378403.0,70.9566,70.9648,70.9485,70.9485,378403.0
2021-11-17 14:30:00,86.74,86.75,86.73,86.74,403057.0,70.9485,70.9566,70.9403,70.9485,403057.0
2021-11-17 14:40:00,86.74,86.75,86.73,86.75,343172.0,70.9485,70.9566,70.9403,70.9566,343172.0
2021-11-17 14:50:00,86.75,86.75,86.73,86.73,250518.0,70.9566,70.9566,70.9403,70.9403,250518.0
2021-11-17 15:00:00,86.73,86.74,86.7,86.72,358929.0,70.9403,70.9485,70.9157,70.9321,358929.0
2021-11-17 15:10:00,86.72,86.74,86.71,86.73,375827.0,70.9321,70.9485,70.9239,70.9403,375827.0
2021-11-17 15:20:00,86.73,86.74,86.71,86.73,525391.0,70.9403,70.9485,70.9239,70.9403,525391.0
2021-11-17 15:30:00,86.74,86.75,86.72,86.73,267575.0,70.9485,70.9566,70.9321,70.9403,267575.0
2021-11-17 15:40:00,86.73,86.74,86.72,86.73,1007056.0,70.9403,70.9485,70.9321,70.9403,1007056.0
2021-11-17 15:50:00,86.72,86.74,86.7,86.7,1496845.0,70.9321,70.9485,70.9157,70.9157,1496845.0
2021-11-18 09:30:00,86.8,86.81,86.77,86.8,199868.0,70.9975,71.0057,70.973,70.9975,199868.0
2021-11-18 09:40:00,86.8,86.8,86.74,86.76,765115.0,70.9975,70.9975,70.9485,70.9648,765115.0
2021-11-18 09:50:00,86.75,86.76,86.71,86.71,276480.0,70.9566,70.9648,70.9239,70.9239,276480.0
2021-11-18 10:00:00,86.72,86.74,86.7,86.73,1672481.0,70.9321,70.9485,70.9157,70.9403,1672481.0
2021-11-18 10:10:00,86.72,86.73,86.64,86.66,1194788.0,70.9321,70.9403,70.8667,70.883,1194788.0
2021-11-18 10:20:00,86.66,86.7,86.64,86.69,834880.0,70.883,70.9157,70.8667,70.9076,834880.0
2021-11-18 10:30:00,86.69,86.72,86.68,86.7,177020.0,70.9076,70.9321,70.8994,70.9157,177020.0
2021-11-18 10:40:00,86.7,86.71,86.68,86.7,183388.0,70.9157,70.9239,70.8994,70.9157,183388.0
2021-11-18 10:50:00,86.7,86.71,86.68,86.69,148072.0,70.9157,70.9239,70.8994,70.9076,148072.0
2021-11-18 11:00:00,86.7,86.7,86.68,86.69,261554.0,70.9157,70.9157,70.8994,70.9076,261554.0
2021-11-18 11:10:00,86.7,86.73,86.69,86.72,593716.0,70.9157,70.9403,70.9076,70.9321,593716.0
2021-11-18 11:20:00,86.72,86.73,86.71,86.73,218626.0,70.9321,70.9403,70.9239,70.9403,218626.0
2021-11-18 11:30:00,86.73,86.77,86.72,86.76,196004.0,70.9403,70.973,70.9321,70.9648,196004.0
2021-11-18 11:40:00,86.76,86.77,86.75,86.75,67808.0,70.9648,70.973,70.9566,70.9566,67808.0
2021-11-18 11:50:00,86.76,86.76,86.74,86.76,398051.0,70.9648,70.9648,70.9485,70.9648,398051.0
2021-11-18 12:00:00,86.76,86.77,86.75,86.77,69755.0,70.9648,70.973,70.9566,70.973,69755.0
2021-11-18 12:10:00,86.76,86.77,86.75,86.76,53285.0,70.9648,70.973,70.9566,70.9648,53285.0
2021-11-18 12:20:00,86.76,86.77,86.75,86.76,58304.0,70.9648,70.973,70.9566,70.9648,58304.0
2021-11-18 12:30:00,86.77,86.77,86.75,86.77,429154.0,70.973,70.973,70.9566,70.973,429154.0
2021-11-18 12:40:00,86.77,86.77,86.75,86.76,399940.0,70.973,70.973,70.9566,70.9648,399940.0
2021-11-18 12:50:00,86.75,86.75,86.72,86.73,335320.0,70.9566,70.9566,70.9321,70.9403,335320.0
2021-11-18 13:00:00,86.73,86.76,86.73,86.76,116025.0,70.9403,70.9648,70.9403,70.9648,116025.0
2021-11-18 13:10:00,86.76,86.77,86.75,86.76,231691.0,70.9648,70.973,70.9566,70.9648,231691.0
2021-11-18 13:20:00,86.76,86.76,86.72,86.72,221641.0,70.9648,70.9648,70.9321,70.9321,221641.0
2021-11-18 13:30:00,86.73,86.73,86.71,86.72,304662.0,70.9403,70.9403,70.9239,70.9321,304662.0
2021-11-18 13:40:00,86.71,86.72,86.71,86.72,45494.0,70.9239,70.9321,70.9239,70.9321,45494.0
2021-11-18 13:50:00,86.72,86.72,86.71,86.72,609040.0,70.9321,70.9321,70.9239,70.9321,609040.0
2021-11-18 14:00:00,86.72,86.72,86.7,86.71,245158.0,70.9321,70.9321,70.9157,70.9239,245158.0
2021-11-18 14:10:00,86.71,86.72,86.71,86.71,140861.0,70.9239,70.9321,70.9239,70.9239,140861.0
2021-11-18 14:20:00,86.71,86.72,86.69,86.7,200658.0,70.9239,70.9321,70.9076,70.9157,200658.0
2021-11-18 14:30:00,86.7,86.7,86.69,86.7,116985.0,70.9157,70.9157,70.9076,70.9157,116985.0
2021-11-18 14:40:00,86.7,86.72,86.69,86.72,530617.0,70.9157,70.9321,70.9076,70.9321,530617.0
2021-11-18 14:50:00,86.72,86.73,86.71,86.72,670509.0,70.9321,70.9403,70.9239,70.9321,670509.0
2021-11-18 15:00:00,86.73,86.73,86.71,86.72,784307.0,70.9403,70.9403,70.9239,70.9321,784307.0
2021-11-18 15:10:00,86.72,86.72,86.69,86.7,418827.0,70.9321,70.9321,70.9076,70.9157,418827.0
2021-11-18 15:20:00,86.69,86.7,86.67,86.67,599163.0,70.9076,70.9157,70.8912,70.8912,599163.0
2021-11-18 15:30:00,86.68,86.68,86.65,86.66,466200.0,70.8994,70.8994,70.8749,70.883,466200.0
2021-11-18 15:40:00,86.66,86.66,86.63,86.64,707923.0,70.883,70.883,70.8585,70.8667,707923.0
2021-11-18 15:50:00,86.64,86.68,86.63,86.64,2809605.0,70.8667,70.8994,70.8585,70.8667,2809605.0
2021-11-19 09:30:00,86.63,86.67,86.57,86.65,1287373.0,70.8585,70.8912,70.8094,70.8749,1287373.0
2021-11-19 09:40:00,86.66,86.7,86.65,86.7,1091889.0,70.883,70.9157,70.8749,70.9157,1091889.0
2021-11-19 09:50:00,86.7,86.71,86.67,86.7,779123.0,70.9157,70.9239,70.8912,70.9157,779123.0
2021-11-19 10:00:00,86.71,86.71,86.67,86.7,618729.0,70.9239,70.9239,70.8912,70.9157,618729.0
2021-11-19 10:10:00,86.7,86.72,86.68,86.72,311879.0,70.9157,70.9321,70.8994,70.9321,311879.0
2021-11-19 10:20:00,86.72,86.72,86.69,86.7,791321.0,70.9321,70.9321,70.9076,70.9157,791321.0
2021-11-19 10:30:00,86.7,86.76,86.7,86.75,977465.0,70.9157,70.9648,70.9157,70.9566,977465.0
2021-11-19 10:40:00,86.75,86.77,86.74,86.75,405702.0,70.9566,70.973,70.9485,70.9566,405702.0
2021-11-19 10:50:00,86.75,86.75,86.73,86.73,236773.0,70.9566,70.9566,70.9403,70.9403,236773.0
2021-11-19 11:00:00,86.73,86.74,86.73,86.73,97951.0,70.9403,70.9485,70.9403,70.9403,97951.0
2021-11-19 11:10:00,86.73,86.74,86.73,86.73,435725.0,70.9403,70.9485,70.9403,70.9403,435725.0
2021-11-19 11:20:00,86.73,86.74,86.73,86.73,199913.0,70.9403,70.9485,70.9403,70.9403,199913.0
2021-11-19 11:30:00,86.73,86.75,86.73,86.75,160234.0,70.9403,70.9566,70.9403,70.9566,160234.0
2021-11-19 11:40:00,86.75,86.75,86.74,86.75,44422.0,70.9566,70.9566,70.9485,70.9566,44422.0
2021-11-19 11:50:00,86.75,86.75,86.73,86.73,253048.0,70.9566,70.9566,70.9403,70.9403,253048.0
2021-11-19 12:00:00,86.73,86.74,86.73,86.73,440009.0,70.9403,70.9485,70.9403,70.9403,440009.0
2021-11-19 12:10:00,86.74,86.74,86.73,86.73,23714.0,70.9485,70.9485,70.9403,70.9403,23714.0
2021-11-19 12:20:00,86.73,86.74,86.73,86.73,96478.0,70.9403,70.9485,70.9403,70.9403,96478.0
2021-11-19 12:30:00,86.73,86.75,86.73,86.74,218594.0,70.9403,70.9566,70.9403,70.9485,218594.0
2021-11-19 12:40:00,86.74,86.75,86.71,86.74,1415473.0,70.9485,70.9566,70.9239,70.9485,1415473.0
2021-11-19 12:50:00,86.74,86.76,86.74,86.74,431044.0,70.9485,70.9648,70.9485,70.9485,431044.0
2021-11-19 13:00:00,86.74,86.76,86.72,86.73,841608.0,70.9485,70.9648,70.9321,70.9403,841608.0
2021-11-19 13:10:00,86.73,86.74,86.72,86.74,496938.0,70.9403,70.9485,70.9321,70.9485,496938.0
2021-11-19 13:20:00,86.74,86.74,86.71,86.71,820721.0,70.9485,70.9485,70.9239,70.9239,820721.0
2021-11-19 13:30:00,86.72,86.72,86.66,86.67,4246868.0,70.9321,70.9321,70.883,70.8912,4246868.0
2021-11-19 13:40:00,86.67,86.68,86.65,86.66,479254.0,70.8912,70.8994,70.8749,70.883,479254.0
2021-11-19 13:50:00,86.66,86.68,86.64,86.67,1447848.0,70.883,70.8994,70.8667,70.8912,1447848.0
2021-11-19 14:00:00,86.67,86.69,86.67,86.67,396358.0,70.8912,70.9076,70.8912,70.8912,396358.0
2021-11-19 14:10:00,86.67,86.68,86.64,86.66,1708433.0,70.8912,70.8994,70.8667,70.883,1708433.0
2021-11-19 14:20:00,86.66,86.67,86.64,86.65,879698.0,70.883,70.8912,70.8667,70.8749,879698.0
2021-11-19 14:30:00,86.66,86.66,86.63,86.64,310766.0,70.883,70.883,70.8585,70.8667,310766.0
2021-11-19 14:40:00,86.64,86.65,86.63,86.64,789836.0,70.8667,70.8749,70.8585,70.8667,789836.0
2021-11-19 14:50:00,86.64,86.65,86.63,86.64,354955.0,70.8667,70.8749,70.8585,70.8667,354955.0
2021-11-19 15:00:00,86.64,86.65,86.63,86.65,186170.0,70.8667,70.8749,70.8585,70.8749,186170.0
2021-11-19 15:10:00,86.65,86.65,86.63,86.64,232944.0,70.8749,70.8749,70.8585,70.8667,232944.0
2021-11-19 15:20:00,86.64,86.64,86.63,86.64,351137.0,70.8667,70.8667,70.8585,70.8667,351137.0
2021-11-19 15:30:00,86.64,86.64,86.62,86.63,340961.0,70.8667,70.8667,70.8503,70.8585,340961.0
2021-11-19 15:40:00,86.62,86.63,86.6,86.61,600001.0,70.8503,70.8585,70.834,70.8421,600001.0
2021-11-19 15:50:00,86.61,86.61,86.56,86.56,2508969.0,70.8421,70.8421,70.8012,70.8012,2508969.0
2021-11-22 09:30:00,86.64,86.67,86.59,86.6,3597059.0,70.8667,70.8912,70.8258,70.834,3597059.0
2021-11-22 09:40:00,86.61,86.63,86.59,86.63,337235.0,70.8421,70.8585,70.8258,70.8585,337235.0
2021-11-22 09:50:00,86.62,86.63,86.58,86.59,1332739.0,70.8503,70.8585,70.8176,70.8258,1332739.0
2021-11-22 10:00:00,86.59,86.6,86.57,86.58,829201.0,70.8258,70.834,70.8094,70.8176,829201.0
2021-11-22 10:10:00,86.58,86.61,86.57,86.61,377984.0,70.8176,70.8421,70.8094,70.8421,377984.0
2021-11-22 10:20:00,86.61,86.62,86.58,86.59,460134.0,70.8421,70.8503,70.8176,70.8258,460134.0
2021-11-22 10:30:00,86.59,86.61,86.59,86.61,358892.0,70.8258,70.8421,70.8258,70.8421,358892.0
2021-11-22 10:40:00,86.61,86.61,86.59,86.6,261704.0,70.8421,70.8421,70.8258,70.834,261704.0
2021-11-22 10:50:00,86.6,86.6,86.58,86.59,465490.0,70.834,70.834,70.8176,70.8258,465490.0
2021-11-22 11:00:00,86.59,86.6,86.57,86.58,952427.0,70.8258,70.834,70.8094,70.8176,952427.0
2021-11-22 11:10:00,86.57,86.59,86.57,86.59,182653.0,70.8094,70.8258,70.8094,70.8258,182653.0
2021-11-22 11:20:00,86.59,86.59,86.57,86.58,106682.0,70.8258,70.8258,70.8094,70.8176,106682.0
2021-11-22 11:30:00,86.58,86.59,86.57,86.58,106255.0,70.8176,70.8258,70.8094,70.8176,106255.0
2021-11-22 11:40:00,86.58,86.59,86.55,86.55,340959.0,70.8176,70.8258,70.7931,70.7931,340959.0
2021-11-22 11:50:00,86.55,86.55,86.46,86.49,778504.0,70.7931,70.7931,70.7194,70.744,778504.0
2021-11-22 12:00:00,86.49,86.51,86.46,86.47,435597.0,70.744,70.7603,70.7194,70.7276,435597.0
2021-11-22 12:10:00,86.47,86.48,86.44,86.45,603929.0,70.7276,70.7358,70.7031,70.7113,603929.0
2021-11-22 12:20:00,86.45,86.47,86.44,86.47,210398.0,70.7113,70.7276,70.7031,70.7276,210398.0
2021-11-22 12:30:00,86.47,86.5,86.46,86.5,134970.0,70.7276,70.7522,70.7194,70.7522,134970.0
2021-11-22 12:40:00,86.5,86.52,86.49,86.52,242851.0,70.7522,70.7685,70.744,70.7685,242851.0
2021-11-22 12:50:00,86.52,86.52,86.49,86.5,137238.0,70.7685,70.7685,70.744,70.7522,137238.0
2021-11-22 13:00:00,86.5,86.52,86.49,86.5,626226.0,70.7522,70.7685,70.744,70.7522,626226.0
2021-11-22 13:10:00,86.5,86.53,86.5,86.53,152875.0,70.7522,70.7767,70.7522,70.7767,152875.0
2021-11-22 13:20:00,86.52,86.53,86.5,86.51,183077.0,70.7685,70.7767,70.7522,70.7603,183077.0
2021-11-22 13:30:00,86.51,86.51,86.48,86.48,279640.0,70.7603,70.7603,70.7358,70.7358,279640.0
2021-11-22 13:40:00,86.48,86.49,86.46,86.47,56617.0,70.7358,70.744,70.7194,70.7276,56617.0
2021-11-22 13:50:00,86.47,86.48,86.46,86.47,240780.0,70.7276,70.7358,70.7194,70.7276,240780.0
2021-11-22 14:00:00,86.47,86.48,86.46,86.48,190958.0,70.7276,70.7358,70.7194,70.7358,190958.0
2021-11-22 14:10:00,86.48,86.48,86.47,86.48,80671.0,70.7358,70.7358,70.7276,70.7358,80671.0
2021-11-22 14:20:00,86.48,86.48,86.47,86.48,660309.0,70.7358,70.7358,70.7276,70.7358,660309.0
2021-11-22 14:30:00,86.47,86.48,86.47,86.48,105916.0,70.7276,70.7358,70.7276,70.7358,105916.0
2021-11-22 14:40:00,86.48,86.48,86.47,86.48,112744.0,70.7358,70.7358,70.7276,70.7358,112744.0
2021-11-22 14:50:00,86.48,86.48,86.47,86.47,202975.0,70.7358,70.7358,70.7276,70.7276,202975.0
2021-11-22 15:00:00,86.47,86.49,86.46,86.48,336512.0,70.7276,70.744,70.7194,70.7358,336512.0
2021-11-22 15:10:00,86.48,86.49,86.45,86.45,236520.0,70.7358,70.744,70.7113,70.7113,236520.0
2021-11-22 15:20:00,86.45,86.46,86.41,86.41,611211.0,70.7113,70.7194,70.6785,70.6785,611211.0
2021-11-22 15:30:00,86.41,86.42,86.37,86.37,1418706.0,70.6785,70.6867,70.6458,70.6458,1418706.0
2021-11-22 15:40:00,86.38,86.38,86.28,86.29,713613.0,70.654,70.654,70.5722,70.5804,713613.0
2021-11-22 15:50:00,86.28,86.28,86.22,86.24,3394812.0,70.5722,70.5722,70.5231,70.5395,3394812.0
2021-11-23 09:30:00,86.23,86.26,86.19,86.23,1332370.0,70.5313,70.5559,70.4986,70.5313,1332370.0
2021-11-23 09:40:00,86.23,86.34,86.22,86.34,1320032.0,70.5313,70.6213,70.5231,70.6213,1320032.0
2021-11-23 09:50:00,86.33,86.37,86.32,86.32,2037286.0,70.6131,70.6458,70.6049,70.6049,2037286.0
2021-11-23 10:00:00,86.32,86.33,86.21,86.22,946438.0,70.6049,70.6131,70.515,70.5231,946438.0
2021-11-23 10:10:00,86.22,86.24,86.2,86.23,414107.0,70.5231,70.5395,70.5068,70.5313,414107.0
2021-11-23 10:20:00,86.23,86.23,86.16,86.17,940514.0,70.5313,70.5313,70.4741,70.4822,940514.0
2021-11-23 10:30:00,86.17,86.18,86.14,86.16,802521.0,70.4822,70.4904,70.4577,70.4741,802521.0
2021-11-23 10:40:00,86.16,86.2,86.15,86.19,302299.0,70.4741,70.5068,70.4659,70.4986,302299.0
2021-11-23 10:50:00,86.19,86.19,86.15,86.16,340710.0,70.4986,70.4986,70.4659,70.4741,340710.0
2021-11-23 11:00:00,86.16,86.19,86.14,86.19,485782.0,70.4741,70.4986,70.4577,70.4986,485782.0
2021-11-23 11:10:00,86.19,86.23,86.17,86.23,426760.0,70.4986,70.5313,70.4822,70.5313,426760.0
2021-11-23 11:20:00,86.23,86.24,86.21,86.23,529396.0,70.5313,70.5395,70.515,70.5313,529396.0
2021-11-23 11:30:00,86.23,86.25,86.19,86.2,557540.0,70.5313,70.5477,70.4986,70.5068,557540.0
2021-11-23 11:40:00,86.21,86.21,86.17,86.2,346440.0,70.515,70.515,70.4822,70.5068,346440.0
2021-11-23 11:50:00,86.2,86.2,86.17,86.17,172949.0,70.5068,70.5068,70.4822,70.4822,172949.0
2021-11-23 12:00:00,86.17,86.19,86.14,86.16,328984.0,70.4822,70.4986,70.4577,70.4741,328984.0
2021-11-23 12:10:00,86.16,86.17,86.07,86.11,2134692.0,70.4741,70.4822,70.4004,70.4332,2134692.0
2021-11-23 12:20:00,86.11,86.13,86.06,86.09,1199319.0,70.4332,70.4495,70.3923,70.4168,1199319.0
2021-11-23 12:30:00,86.1,86.11,86.05,86.08,662435.0,70.425,70.4332,70.3841,70.4086,662435.0
2021-11-23 12:40:00,86.08,86.09,86.06,86.09,476503.0,70.4086,70.4168,70.3923,70.4168,476503.0
2021-11-23 12:50:00,86.09,86.09,86.07,86.07,219016.0,70.4168,70.4168,70.4004,70.4004,219016.0
2021-11-23 13:00:00,86.08,86.11,86.06,86.09,372031.0,70.4086,70.4332,70.3923,70.4168,372031.0
2021-11-23 13:10:00,86.09,86.1,86.08,86.09,306025.0,70.4168,70.425,70.4086,70.4168,306025.0
2021-11-23 13:20:00,86.09,86.09,86.05,86.06,612209.0,70.4168,70.4168,70.3841,70.3923,612209.0
2021-11-23 13:30:00,86.06,86.06,86.04,86.05,184756.0,70.3923,70.3923,70.3759,70.3841,184756.0
2021-11-23 13:40:00,86.04,86.06,86.04,86.06,360011.0,70.3759,70.3923,70.3759,70.3923,360011.0
2021-11-23 13:50:00,86.06,86.12,86.05,86.09,1096505.0,70.3923,70.4413,70.3841,70.4168,1096505.0
2021-11-23 14:00:00,86.09,86.1,86.07,86.08,592846.0,70.4168,70.425,70.4004,70.4086,592846.0
2021-11-23 14:10:00,86.08,86.08,86.04,86.05,334065.0,70.4086,70.4086,70.3759,70.3841,334065.0
2021-11-23 14:20:00,86.05,86.08,86.04,86.05,178055.0,70.3841,70.4086,70.3759,70.3841,178055.0
2021-11-23 14:30:00,86.05,86.06,86.03,86.04,490823.0,70.3841,70.3923,70.3677,70.3759,490823.0
2021-11-23 14:40:00,86.05,86.1,86.04,86.09,278706.0,70.3841,70.425,70.3759,70.4168,278706.0
2021-11-23 14:50:00,86.09,86.13,86.08,86.11,461388.0,70.4168,70.4495,70.4086,70.4332,461388.0
2021-11-23 15:00:00,86.11,86.12,86.09,86.12,198143.0,70.4332,70.4413,70.4168,70.4413,198143.0
2021-11-23 15:10:00,86.12,86.12,86.09,86.09,336709.0,70.4413,70.4413,70.4168,70.4168,336709.0
2021-11-23 15:20:00,86.09,86.1,86.08,86.09,279006.0,70.4168,70.425,70.4086,70.4168,279006.0
2021-11-23 15:30:00,86.09,86.1,86.08,86.09,213466.0,70.4168,70.425,70.4086,70.4168,213466.0
2021-11-23 15:40:00,86.09,86.1,86.07,86.07,941162.0,70.4168,70.425,70.4004,70.4004,941162.0
2021-11-23 15:50:00,86.08,86.13,86.07,86.11,2771061.0,70.4086,70.4495,70.4004,70.4332,2771061.0
2021-11-24 09:30:00,86.0,86.0,85.81,85.81,1269822.0,70.3432,70.3432,70.1878,70.1878,1269822.0
2021-11-24 09:40:00,85.82,85.84,85.77,85.79,3404283.0,70.196,70.2123,70.1551,70.1714,3404283.0
2021-11-24 09:50:00,85.8,85.82,85.76,85.8,2217888.0,70.1796,70.196,70.1469,70.1796,2217888.0
2021-11-24 10:00:00,85.8,85.84,85.78,85.79,1685772.0,70.1796,70.2123,70.1632,70.1714,1685772.0
2021-11-24 10:10:00,85.79,85.82,85.79,85.81,936298.0,70.1714,70.196,70.1714,70.1878,936298.0
2021-11-24 10:20:00,85.81,85.88,85.8,85.87,1700487.0,70.1878,70.245,70.1796,70.2369,1700487.0
2021-11-24 10:30:00,85.88,85.92,85.85,85.91,1274143.0,70.245,70.2778,70.2205,70.2696,1274143.0
2021-11-24 10:40:00,85.91,85.95,85.9,85.93,1137049.0,70.2696,70.3023,70.2614,70.2859,1137049.0
2021-11-24 10:50:00,85.92,85.97,85.92,85.95,555724.0,70.2778,70.3186,70.2778,70.3023,555724.0
2021-11-24 11:00:00,85.95,85.98,85.92,85.95,1547947.0,70.3023,70.3268,70.2778,70.3023,1547947.0
2021-11-24 11:10:00,85.94,85.98,85.94,85.97,348147.0,70.2941,70.3268,70.2941,70.3186,348147.0
2021-11-24 11:20:00,85.98,85.99,85.96,85.98,586869.0,70.3268,70.335,70.3105,70.3268,586869.0
2021-11-24 11:30:00,85.98,85.99,85.94,85.95,379825.0,70.3268,70.335,70.2941,70.3023,379825.0
2021-11-24 11:40:00,85.95,85.96,85.93,85.95,988803.0,70.3023,70.3105,70.2859,70.3023,988803.0
2021-11-24 11:50:00,85.95,85.97,85.93,85.94,967778.0,70.3023,70.3186,70.2859,70.2941,967778.0
2021-11-24 12:00:00,85.94,85.95,85.92,85.94,292081.0,70.2941,70.3023,70.2778,70.2941,292081.0
2021-11-24 12:10:00,85.94,85.95,85.92,85.93,238544.0,70.2941,70.3023,70.2778,70.2859,238544.0
2021-11-24 12:20:00,85.93,85.94,85.91,85.92,166023.0,70.2859,70.2941,70.2696,70.2778,166023.0
2021-11-24 12:30:00,85.91,85.92,85.91,85.91,241680.0,70.2696,70.2778,70.2696,70.2696,241680.0
2021-11-24 12:40:00,85.92,85.92,85.9,85.91,486752.0,70.2778,70.2778,70.2614,70.2696,486752.0
2021-11-24 12:50:00,85.91,85.93,85.9,85.92,434887.0,70.2696,70.2859,70.2614,70.2778,434887.0
2021-11-24 13:00:00,85.92,85.94,85.92,85.94,340408.0,70.2778,70.2941,70.2778,70.2941,340408.0
2021-11-24 13:10:00,85.94,85.95,85.93,85.94,182199.0,70.2941,70.3023,70.2859,70.2941,182199.0
2021-11-24 13:20:00,85.94,85.95,85.93,85.94,323003.0,70.2941,70.3023,70.2859,70.2941,323003.0
2021-11-24 13:30:00,85.95,85.97,85.94,85.95,173164.0,70.3023,70.3186,70.2941,70.3023,173164.0
2021-11-24 13:40:00,85.96,85.97,85.95,85.97,194880.0,70.3105,70.3186,70.3023,70.3186,194880.0
2021-11-24 13:50:00,85.97,85.97,85.95,85.95,460149.0,70.3186,70.3186,70.3023,70.3023,460149.0
2021-11-24 14:00:00,85.95,86.01,85.95,85.95,522457.0,70.3023,70.3514,70.3023,70.3023,522457.0
2021-11-24 14:10:00,85.96,85.97,85.94,85.97,438778.0,70.3105,70.3186,70.2941,70.3186,438778.0
2021-11-24 14:20:00,85.97,85.97,85.96,85.96,211460.0,70.3186,70.3186,70.3105,70.3105,211460.0
2021-11-24 14:30:00,85.97,85.98,85.95,85.95,341295.0,70.3186,70.3268,70.3023,70.3023,341295.0
2021-11-24 14:40:00,85.95,85.97,85.95,85.95,691398.0,70.3023,70.3186,70.3023,70.3023,691398.0
2021-11-24 14:50:00,85.95,85.97,85.95,85.97,215180.0,70.3023,70.3186,70.3023,70.3186,215180.0
2021-11-24 15:00:00,85.97,85.98,85.95,85.98,449251.0,70.3186,70.3268,70.3023,70.3268,449251.0
2021-11-24 15:10:00,85.98,86.04,85.97,86.04,647091.0,70.3268,70.3759,70.3186,70.3759,647091.0
2021-11-24 15:20:00,86.04,86.07,86.02,86.04,734814.0,70.3759,70.4004,70.3595,70.3759,734814.0
2021-11-24 15:30:00,86.04,86.05,86.02,86.04,212563.0,70.3759,70.3841,70.3595,70.3759,212563.0
2021-11-24 15:40:00,86.04,86.09,86.04,86.09,731804.0,70.3759,70.4168,70.3759,70.4168,731804.0
2021-11-24 15:50:00,86.09,86.11,86.07,86.08,1422692.0,70.4168,70.4332,70.4004,70.4086,1422692.0
2021-11-26 09:30:00,85.61,85.62,85.46,85.48,1202788.0,70.0242,70.0324,69.9015,69.9179,1202788.0
2021-11-26 09:40:00,85.48,85.51,85.44,85.48,3419305.0,69.9179,69.9424,69.8851,69.9179,3419305.0
2021-11-26 09:50:00,85.48,85.51,85.45,85.48,1327533.0,69.9179,69.9424,69.8933,69.9179,1327533.0
2021-11-26 10:00:00,85.47,85.48,85.4,85.42,1634990.0,69.9097,69.9179,69.8524,69.8688,1634990.0
2021-11-26 10:10:00,85.42,85.42,85.39,85.42,1204870.0,69.8688,69.8688,69.8442,69.8688,1204870.0
2021-11-26 10:20:00,85.42,85.5,85.41,85.48,1984542.0,69.8688,69.9342,69.8606,69.9179,1984542.0
2021-11-26 10:30:00,85.48,85.5,85.44,85.48,1095607.0,69.9179,69.9342,69.8851,69.9179,1095607.0
2021-11-26 10:40:00,85.48,85.49,85.45,85.48,1176355.0,69.9179,69.926,69.8933,69.9179,1176355.0
2021-11-26 10:50:00,85.48,85.48,85.34,85.38,1718238.0,69.9179,69.9179,69.8033,69.8361,1718238.0
2021-11-26 11:00:00,85.38,85.42,85.37,85.4,869381.0,69.8361,69.8688,69.8279,69.8524,869381.0
2021-11-26 11:10:00,85.4,85.4,85.36,85.4,1767812.0,69.8524,69.8524,69.8197,69.8524,1767812.0
2021-11-26 11:20:00,85.39,85.4,85.38,85.39,948116.0,69.8442,69.8524,69.8361,69.8442,948116.0
2021-11-26 11:30:00,85.39,85.46,85.38,85.45,1126055.0,69.8442,69.9015,69.8361,69.8933,1126055.0
2021-11-26 11:40:00,85.45,85.5,85.44,85.48,1451471.0,69.8933,69.9342,69.8851,69.9179,1451471.0
2021-11-26 11:50:00,85.48,85.48,85.4,85.4,1852810.0,69.9179,69.9179,69.8524,69.8524,1852810.0
2021-11-26 12:00:00,85.4,85.48,85.39,85.46,1499919.0,69.8524,69.9179,69.8442,69.9015,1499919.0
2021-11-26 12:10:00,85.46,85.47,85.43,85.44,1182891.0,69.9015,69.9097,69.877,69.8851,1182891.0
2021-11-26 12:20:00,85.44,85.53,85.44,85.53,1945919.0,69.8851,69.9588,69.8851,69.9588,1945919.0
2021-11-26 12:30:00,85.52,85.61,85.52,85.6,1338764.0,69.9506,70.0242,69.9506,70.016,1338764.0
2021-11-26 12:40:00,85.61,85.62,85.52,85.54,1960710.0,70.0242,70.0324,69.9506,69.9669,1960710.0
2021-11-26 12:50:00,85.54,85.54,85.44,85.46,1858980.0,69.9669,69.9669,69.8851,69.9015,1858980.0
2021-11-29 09:30:00,85.81,85.85,85.76,85.8,1370711.0,70.1878,70.2205,70.1469,70.1796,1370711.0
2021-11-29 09:40:00,85.8,85.85,85.78,85.8,2761417.0,70.1796,70.2205,70.1632,70.1796,2761417.0
2021-11-29 09:50:00,85.78,85.84,85.78,85.82,623209.0,70.1632,70.2123,70.1632,70.196,623209.0
2021-11-29 10:00:00,85.82,85.86,85.81,85.84,1151248.0,70.196,70.2287,70.1878,70.2123,1151248.0
2021-11-29 10:10:00,85.83,85.86,85.83,85.85,372849.0,70.2041,70.2287,70.2041,70.2205,372849.0
2021-11-29 10:20:00,85.85,85.87,85.82,85.83,308935.0,70.2205,70.2369,70.196,70.2041,308935.0
2021-11-29 10:30:00,85.83,85.85,85.8,85.83,639233.0,70.2041,70.2205,70.1796,70.2041,639233.0
2021-11-29 10:40:00,85.84,85.84,85.81,85.83,326148.0,70.2123,70.2123,70.1878,70.2041,326148.0
2021-11-29 10:50:00,85.83,85.85,85.82,85.84,547577.0,70.2041,70.2205,70.196,70.2123,547577.0
2021-11-29 11:00:00,85.84,85.85,85.83,85.84,399981.0,70.2123,70.2205,70.2041,70.2123,399981.0
2021-11-29 11:10:00,85.84,85.85,85.8,85.81,618433.0,70.2123,70.2205,70.1796,70.1878,618433.0
2021-11-29 11:20:00,85.8,85.82,85.79,85.81,443579.0,70.1796,70.196,70.1714,70.1878,443579.0
2021-11-29 11:30:00,85.81,85.83,85.8,85.82,383908.0,70.1878,70.2041,70.1796,70.196,383908.0
2021-11-29 11:40:00,85.82,85.88,85.82,85.87,1373935.0,70.196,70.245,70.196,70.2369,1373935.0
2021-11-29 11:50:00,85.87,85.89,85.87,85.89,221372.0,70.2369,70.2532,70.2369,70.2532,221372.0
2021-11-29 12:00:00,85.89,85.93,85.88,85.92,206743.0,70.2532,70.2859,70.245,70.2778,206743.0
2021-11-29 12:10:00,85.92,85.93,85.91,85.92,465473.0,70.2778,70.2859,70.2696,70.2778,465473.0
2021-11-29 12:20:00,85.92,85.95,85.91,85.94,522237.0,70.2778,70.3023,70.2696,70.2941,522237.0
2021-11-29 12:30:00,85.95,85.99,85.94,85.98,148771.0,70.3023,70.335,70.2941,70.3268,148771.0
2021-11-29 12:40:00,85.98,86.01,85.98,86.01,208854.0,70.3268,70.3514,70.3268,70.3514,208854.0
2021-11-29 12:50:00,86.0,86.01,85.98,85.98,612143.0,70.3432,70.3514,70.3268,70.3268,612143.0
2021-11-29 13:00:00,85.98,86.04,85.98,86.03,1186971.0,70.3268,70.3759,70.3268,70.3677,1186971.0
2021-11-29 13:10:00,86.02,86.06,86.02,86.06,863580.0,70.3595,70.3923,70.3595,70.3923,863580.0
2021-11-29 13:20:00,86.06,86.06,86.04,86.05,397210.0,70.3923,70.3923,70.3759,70.3841,397210.0
2021-11-29 13:30:00,86.05,86.07,86.05,86.06,452873.0,70.3841,70.4004,70.3841,70.3923,452873.0
2021-11-29 13:40:00,86.06,86.07,86.05,86.06,271475.0,70.3923,70.4004,70.3841,70.3923,271475.0
2021-11-29 13:50:00,86.06,86.08,86.06,86.06,575364.0,70.3923,70.4086,70.3923,70.3923,575364.0
2021-11-29 14:00:00,86.06,86.13,86.06,86.09,1631142.0,70.3923,70.4495,70.3923,70.4168,1631142.0
2021-11-29 14:10:00,86.1,86.1,86.07,86.08,702540.0,70.425,70.425,70.4004,70.4086,702540.0
2021-11-29 14:20:00,86.08,86.09,86.07,86.08,309732.0,70.4086,70.4168,70.4004,70.4086,309732.0
2021-11-29 14:30:00,86.08,86.09,86.05,86.05,349156.0,70.4086,70.4168,70.3841,70.3841,349156.0
2021-11-29 14:40:00,86.05,86.07,86.05,86.06,191899.0,70.3841,70.4004,70.3841,70.3923,191899.0
2021-11-29 14:50:00,86.06,86.09,86.06,86.06,517688.0,70.3923,70.4168,70.3923,70.3923,517688.0
2021-11-29 15:00:00,86.06,86.09,86.06,86.09,226424.0,70.3923,70.4168,70.3923,70.4168,226424.0
2021-11-29 15:10:00,86.08,86.09,86.06,86.06,553525.0,70.4086,70.4168,70.3923,70.3923,553525.0
2021-11-29 15:20:00,86.06,86.07,86.03,86.03,869997.0,70.3923,70.4004,70.3677,70.3677,869997.0
2021-11-29 15:30:00,86.03,86.03,86.01,86.01,660265.0,70.3677,70.3677,70.3514,70.3514,660265.0
2021-11-29 15:40:00,86.02,86.02,85.97,85.98,1242396.0,70.3595,70.3595,70.3186,70.3268,1242396.0
2021-11-29 15:50:00,85.97,86.01,85.97,86.01,1491103.0,70.3186,70.3514,70.3186,70.3514,1491103.0
2021-11-30 09:30:00,85.96,85.96,85.9,85.94,1123656.0,70.3105,70.3105,70.2614,70.2941,1123656.0
2021-11-30 09:40:00,85.94,85.99,85.91,85.97,991685.0,70.2941,70.335,70.2696,70.3186,991685.0
2021-11-30 09:50:00,85.97,86.02,85.94,85.98,1041782.0,70.3186,70.3595,70.2941,70.3268,1041782.0
2021-11-30 10:00:00,85.98,86.05,85.98,86.04,418351.0,70.3268,70.3841,70.3268,70.3759,418351.0
2021-11-30 10:10:00,86.05,86.07,86.03,86.06,486591.0,70.3841,70.4004,70.3677,70.3923,486591.0
2021-11-30 10:20:00,86.06,86.07,85.98,85.99,761310.0,70.3923,70.4004,70.3268,70.335,761310.0
2021-11-30 10:30:00,86.0,86.02,85.92,85.93,819980.0,70.3432,70.3595,70.2778,70.2859,819980.0
2021-11-30 10:40:00,85.92,85.96,85.79,85.79,1356605.0,70.2778,70.3105,70.1714,70.1714,1356605.0
2021-11-30 10:50:00,85.79,85.82,85.6,85.6,1094821.0,70.1714,70.196,70.016,70.016,1094821.0
2021-11-30 11:00:00,85.6,85.62,85.52,85.62,1791327.0,70.016,70.0324,69.9506,70.0324,1791327.0
2021-11-30 11:10:00,85.62,85.69,85.6,85.65,706754.0,70.0324,70.0896,70.016,70.0569,706754.0
2021-11-30 11:20:00,85.65,85.66,85.6,85.61,760023.0,70.0569,70.0651,70.016,70.0242,760023.0
2021-11-30 11:30:00,85.61,85.66,85.59,85.66,808343.0,70.0242,70.0651,70.0078,70.0651,808343.0
2021-11-30 11:40:00,85.65,85.65,85.54,85.56,1417868.0,70.0569,70.0569,69.9669,69.9833,1417868.0
2021-11-30 11:50:00,85.56,85.58,85.53,85.57,1649057.0,69.9833,69.9997,69.9588,69.9915,1649057.0
2021-11-30 12:00:00,85.58,85.58,85.53,85.58,967254.0,69.9997,69.9997,69.9588,69.9997,967254.0
2021-11-30 12:10:00,85.58,85.63,85.57,85.63,1038259.0,69.9997,70.0405,69.9915,70.0405,1038259.0
2021-11-30 12:20:00,85.63,85.66,85.6,85.63,527174.0,70.0405,70.0651,70.016,70.0405,527174.0
2021-11-30 12:30:00,85.63,85.71,85.61,85.67,755137.0,70.0405,70.106,70.0242,70.0733,755137.0
2021-11-30 12:40:00,85.68,85.69,85.63,85.66,1175127.0,70.0814,70.0896,70.0405,70.0651,1175127.0
2021-11-30 12:50:00,85.67,85.69,85.64,85.66,142724.0,70.0733,70.0896,70.0487,70.0651,142724.0
2021-11-30 13:00:00,85.67,85.67,85.64,85.64,415840.0,70.0733,70.0733,70.0487,70.0487,415840.0
2021-11-30 13:10:00,85.64,85.65,85.62,85.63,106615.0,70.0487,70.0569,70.0324,70.0405,106615.0
2021-11-30 13:20:00,85.63,85.68,85.63,85.67,300089.0,70.0405,70.0814,70.0405,70.0733,300089.0
2021-11-30 13:30:00,85.67,85.72,85.66,85.72,347731.0,70.0733,70.1142,70.0651,70.1142,347731.0
2021-11-30 13:40:00,85.71,85.72,85.67,85.71,692385.0,70.106,70.1142,70.0733,70.106,692385.0
2021-11-30 13:50:00,85.72,85.76,85.71,85.76,118217.0,70.1142,70.1469,70.106,70.1469,118217.0
2021-11-30 14:00:00,85.76,85.79,85.73,85.78,455979.0,70.1469,70.1714,70.1223,70.1632,455979.0
2021-11-30 14:10:00,85.78,85.81,85.77,85.8,309095.0,70.1632,70.1878,70.1551,70.1796,309095.0
2021-11-30 14:20:00,85.8,85.8,85.76,85.76,1083607.0,70.1796,70.1796,70.1469,70.1469,1083607.0
2021-11-30 14:30:00,85.76,85.77,85.74,85.74,514257.0,70.1469,70.1551,70.1305,70.1305,514257.0
2021-11-30 14:40:00,85.74,85.75,85.68,85.68,660344.0,70.1305,70.1387,70.0814,70.0814,660344.0
2021-11-30 14:50:00,85.69,85.69,85.66,85.68,391682.0,70.0896,70.0896,70.0651,70.0814,391682.0
2021-11-30 15:00:00,85.68,85.7,85.67,85.69,277428.0,70.0814,70.0978,70.0733,70.0896,277428.0
2021-11-30 15:10:00,85.68,85.69,85.66,85.69,235931.0,70.0814,70.0896,70.0651,70.0896,235931.0
2021-11-30 15:20:00,85.69,85.71,85.66,85.7,527629.0,70.0896,70.106,70.0651,70.0978,527629.0
2021-11-30 15:30:00,85.7,85.74,85.69,85.7,1555574.0,70.0978,70.1305,70.0896,70.0978,1555574.0
2021-11-30 15:40:00,85.7,85.71,85.66,85.66,714621.0,70.0978,70.106,70.0651,70.0651,714621.0
2021-11-30 15:50:00,85.66,85.68,85.62,85.62,2433584.0,70.0651,70.0814,70.0324,70.0324,2433584.0
2021-12-01 09:30:00,85.77,85.83,85.74,85.77,2341297.0,70.3864,70.4356,70.3618,70.3864,2341297.0
2021-12-01 09:40:00,85.77,85.79,85.75,85.79,1360465.0,70.3864,70.4028,70.37,70.4028,1360465.0
2021-12-01 09:50:00,85.78,85.83,85.75,85.83,1272527.0,70.3946,70.4356,70.37,70.4356,1272527.0
2021-12-01 10:00:00,85.83,85.92,85.82,85.9,2104396.0,70.4356,70.5095,70.4274,70.4931,2104396.0
2021-12-01 10:10:00,85.9,85.92,85.87,85.91,760654.0,70.4931,70.5095,70.4685,70.5013,760654.0
2021-12-01 10:20:00,85.91,85.91,85.87,85.87,527104.0,70.5013,70.5013,70.4685,70.4685,527104.0
2021-12-01 10:30:00,85.88,85.89,85.79,85.82,975544.0,70.4767,70.4849,70.4028,70.4274,975544.0
2021-12-01 10:40:00,85.82,85.84,85.79,85.83,392164.0,70.4274,70.4438,70.4028,70.4356,392164.0
2021-12-01 10:50:00,85.84,85.87,85.82,85.84,1206206.0,70.4438,70.4685,70.4274,70.4438,1206206.0
2021-12-01 11:00:00,85.84,85.86,85.82,85.84,1248348.0,70.4438,70.4603,70.4274,70.4438,1248348.0
2021-12-01 11:10:00,85.84,85.93,85.84,85.91,1742767.0,70.4438,70.5177,70.4438,70.5013,1742767.0
2021-12-01 11:20:00,85.91,85.94,85.89,85.92,640767.0,70.5013,70.5259,70.4849,70.5095,640767.0
2021-12-01 11:30:00,85.93,85.93,85.91,85.92,581380.0,70.5177,70.5177,70.5013,70.5095,581380.0
2021-12-01 11:40:00,85.92,85.92,85.88,85.9,533402.0,70.5095,70.5095,70.4767,70.4931,533402.0
2021-12-01 11:50:00,85.91,85.91,85.83,85.85,648724.0,70.5013,70.5013,70.4356,70.452,648724.0
2021-12-01 12:00:00,85.85,85.87,85.83,85.87,132530.0,70.452,70.4685,70.4356,70.4685,132530.0
2021-12-01 12:10:00,85.87,85.91,85.86,85.9,359285.0,70.4685,70.5013,70.4603,70.4931,359285.0
2021-12-01 12:20:00,85.91,85.91,85.86,85.87,292857.0,70.5013,70.5013,70.4603,70.4685,292857.0
2021-12-01 12:30:00,85.87,85.88,85.76,85.81,994951.0,70.4685,70.4767,70.3782,70.4192,994951.0
2021-12-01 12:40:00,85.82,85.82,85.8,85.8,130914.0,70.4274,70.4274,70.411,70.411,130914.0
2021-12-01 12:50:00,85.8,85.8,85.76,85.76,981660.0,70.411,70.411,70.3782,70.3782,981660.0
2021-12-01 13:00:00,85.76,85.78,85.72,85.73,1144708.0,70.3782,70.3946,70.3454,70.3536,1144708.0
2021-12-01 13:10:00,85.73,85.75,85.65,85.65,1181128.0,70.3536,70.37,70.2879,70.2879,1181128.0
2021-12-01 13:20:00,85.66,85.7,85.65,85.69,658597.0,70.2961,70.329,70.2879,70.3207,658597.0
2021-12-01 13:30:00,85.7,85.72,85.67,85.72,377928.0,70.329,70.3454,70.3043,70.3454,377928.0
2021-12-01 13:40:00,85.71,85.72,85.56,85.58,662196.0,70.3372,70.3454,70.2141,70.2305,662196.0
2021-12-01 13:50:00,85.59,85.68,85.58,85.67,413326.0,70.2387,70.3125,70.2305,70.3043,413326.0
2021-12-01 14:00:00,85.67,85.68,85.6,85.61,981082.0,70.3043,70.3125,70.2469,70.2551,981082.0
2021-12-01 14:10:00,85.61,85.61,85.54,85.55,309389.0,70.2551,70.2551,70.1976,70.2059,309389.0
2021-12-01 14:20:00,85.56,85.62,85.55,85.6,566135.0,70.2141,70.2633,70.2059,70.2469,566135.0
2021-12-01 14:30:00,85.6,85.65,85.6,85.63,1093214.0,70.2469,70.2879,70.2469,70.2715,1093214.0
2021-12-01 14:40:00,85.63,85.63,85.55,85.56,1129078.0,70.2715,70.2715,70.2059,70.2141,1129078.0
2021-12-01 14:50:00,85.57,85.57,85.5,85.52,1277554.0,70.2223,70.2223,70.1648,70.1812,1277554.0
2021-12-01 15:00:00,85.52,85.53,85.43,85.44,690000.0,70.1812,70.1894,70.1074,70.1156,690000.0
2021-12-01 15:10:00,85.44,85.48,85.43,85.44,875084.0,70.1156,70.1484,70.1074,70.1156,875084.0
2021-12-01 15:20:00,85.44,85.44,85.32,85.38,1311374.0,70.1156,70.1156,70.0171,70.0663,1311374.0
2021-12-01 15:30:00,85.38,85.42,85.35,85.41,922441.0,70.0663,70.0992,70.0417,70.091,922441.0
2021-12-01 15:40:00,85.41,85.46,85.39,85.4,1242599.0,70.091,70.132,70.0746,70.0828,1242599.0
2021-12-01 15:50:00,85.4,85.4,85.34,85.37,2313372.0,70.0828,70.0828,70.0335,70.0581,2313372.0
2021-12-02 09:30:00,85.42,85.58,85.41,85.57,4641699.0,70.0992,70.2305,70.091,70.2223,4641699.0
2021-12-02 09:40:00,85.58,85.62,85.54,85.62,1763603.0,70.2305,70.2633,70.1976,70.2633,1763603.0
2021-12-02 09:50:00,85.62,85.68,85.6,85.65,2949444.0,70.2633,70.3125,70.2469,70.2879,2949444.0
2021-12-02 10:00:00,85.65,85.69,85.61,85.68,623868.0,70.2879,70.3207,70.2551,70.3125,623868.0
2021-12-02 10:10:00,85.68,85.69,85.6,85.62,1463668.0,70.3125,70.3207,70.2469,70.2633,1463668.0
2021-12-02 10:20:00,85.62,85.69,85.6,85.67,1174303.0,70.2633,70.3207,70.2469,70.3043,1174303.0
2021-12-02 10:30:00,85.67,85.69,85.59,85.62,2051689.0,70.3043,70.3207,70.2387,70.2633,2051689.0
2021-12-02 10:40:00,85.62,85.64,85.61,85.63,848860.0,70.2633,70.2797,70.2551,70.2715,848860.0
2021-12-02 10:50:00,85.63,85.66,85.59,85.65,712021.0,70.2715,70.2961,70.2387,70.2879,712021.0
2021-12-02 11:00:00,85.65,85.68,85.61,85.67,425397.0,70.2879,70.3125,70.2551,70.3043,425397.0
2021-12-02 11:10:00,85.67,85.69,85.65,85.67,828076.0,70.3043,70.3207,70.2879,70.3043,828076.0
2021-12-02 11:20:00,85.68,85.72,85.67,85.69,1421101.0,70.3125,70.3454,70.3043,70.3207,1421101.0
2021-12-02 11:30:00,85.69,85.71,85.63,85.67,428176.0,70.3207,70.3372,70.2715,70.3043,428176.0
2021-12-02 11:40:00,85.66,85.69,85.63,85.69,335358.0,70.2961,70.3207,70.2715,70.3207,335358.0
2021-12-02 11:50:00,85.69,85.72,85.66,85.71,715123.0,70.3207,70.3454,70.2961,70.3372,715123.0
2021-12-02 12:00:00,85.71,85.77,85.69,85.77,519106.0,70.3372,70.3864,70.3207,70.3864,519106.0
2021-12-02 12:10:00,85.77,85.79,85.75,85.79,428459.0,70.3864,70.4028,70.37,70.4028,428459.0
2021-12-02 12:20:00,85.79,85.82,85.78,85.8,266983.0,70.4028,70.4274,70.3946,70.411,266983.0
2021-12-02 12:30:00,85.8,85.81,85.76,85.77,498609.0,70.411,70.4192,70.3782,70.3864,498609.0
2021-12-02 12:40:00,85.78,85.79,85.75,85.78,213464.0,70.3946,70.4028,70.37,70.3946,213464.0
2021-12-02 12:50:00,85.78,85.79,85.75,85.75,747921.0,70.3946,70.4028,70.37,70.37,747921.0
2021-12-02 13:00:00,85.75,85.8,85.73,85.76,1098462.0,70.37,70.411,70.3536,70.3782,1098462.0
2021-12-02 13:10:00,85.76,85.8,85.75,85.78,418233.0,70.3782,70.411,70.37,70.3946,418233.0
2021-12-02 13:20:00,85.78,85.8,85.75,85.79,324233.0,70.3946,70.411,70.37,70.4028,324233.0
2021-12-02 13:30:00,85.79,85.84,85.77,85.83,343335.0,70.4028,70.4438,70.3864,70.4356,343335.0
2021-12-02 13:40:00,85.83,85.85,85.8,85.84,443402.0,70.4356,70.452,70.411,70.4438,443402.0
2021-12-02 13:50:00,85.84,85.88,85.83,85.86,414530.0,70.4438,70.4767,70.4356,70.4603,414530.0
2021-12-02 14:00:00,85.86,85.88,85.84,85.87,844215.0,70.4603,70.4767,70.4438,70.4685,844215.0
2021-12-02 14:10:00,85.87,85.87,85.84,85.87,531137.0,70.4685,70.4685,70.4438,70.4685,531137.0
2021-12-02 14:20:00,85.87,85.9,85.85,85.9,584009.0,70.4685,70.4931,70.452,70.4931,584009.0
2021-12-02 14:30:00,85.9,85.91,85.87,85.9,144543.0,70.4931,70.5013,70.4685,70.4931,144543.0
2021-12-02 14:40:00,85.9,85.91,85.87,85.87,285178.0,70.4931,70.5013,70.4685,70.4685,285178.0
2021-12-02 14:50:00,85.88,85.91,85.87,85.9,177960.0,70.4767,70.5013,70.4685,70.4931,177960.0
2021-12-02 15:00:00,85.9,85.91,85.89,85.9,1286454.0,70.4931,70.5013,70.4849,70.4931,1286454.0
2021-12-02 15:10:00,85.9,85.91,85.86,85.9,691215.0,70.4931,70.5013,70.4603,70.4931,691215.0
2021-12-02 15:20:00,85.9,85.95,85.89,85.92,337153.0,70.4931,70.5341,70.4849,70.5095,337153.0
2021-12-02 15:30:00,85.92,85.97,85.92,85.95,713604.0,70.5095,70.5505,70.5095,70.5341,713604.0
2021-12-02 15:40:00,85.95,86.05,85.95,86.04,1142552.0,70.5341,70.6162,70.5341,70.608,1142552.0
2021-12-02 15:50:00,86.04,86.06,85.98,85.99,4669828.0,70.608,70.6244,70.5587,70.5669,4669828.0
2021-12-03 09:30:00,86.05,86.1,86.02,86.03,2759670.0,70.6162,70.6572,70.5916,70.5998,2759670.0
2021-12-03 09:40:00,86.03,86.05,85.98,85.98,1131572.0,70.5998,70.6162,70.5587,70.5587,1131572.0
2021-12-03 09:50:00,85.99,86.0,85.89,85.9,921587.0,70.5669,70.5751,70.4849,70.4931,921587.0
2021-12-03 10:00:00,85.89,85.91,85.83,85.84,1567162.0,70.4849,70.5013,70.4356,70.4438,1567162.0
2021-12-03 10:10:00,85.85,85.93,85.84,85.91,1408850.0,70.452,70.5177,70.4438,70.5013,1408850.0
2021-12-03 10:20:00,85.91,85.96,85.88,85.95,987128.0,70.5013,70.5423,70.4767,70.5341,987128.0
2021-12-03 10:30:00,85.94,85.94,85.89,85.91,1478116.0,70.5259,70.5259,70.4849,70.5013,1478116.0
2021-12-03 10:40:00,85.92,85.92,85.83,85.84,1032191.0,70.5095,70.5095,70.4356,70.4438,1032191.0
2021-12-03 10:50:00,85.84,85.9,85.83,85.88,639832.0,70.4438,70.4931,70.4356,70.4767,639832.0
2021-12-03 11:00:00,85.88,85.9,85.85,85.89,235426.0,70.4767,70.4931,70.452,70.4849,235426.0
2021-12-03 11:10:00,85.9,85.92,85.85,85.86,530505.0,70.4931,70.5095,70.452,70.4603,530505.0
2021-12-03 11:20:00,85.86,85.93,85.85,85.92,875902.0,70.4603,70.5177,70.452,70.5095,875902.0
2021-12-03 11:30:00,85.92,85.94,85.9,85.92,1845747.0,70.5095,70.5259,70.4931,70.5095,1845747.0
2021-12-03 11:40:00,85.92,85.93,85.88,85.91,547545.0,70.5095,70.5177,70.4767,70.5013,547545.0
2021-12-03 11:50:00,85.91,85.91,85.88,85.88,378106.0,70.5013,70.5013,70.4767,70.4767,378106.0
2021-12-03 12:00:00,85.89,85.89,85.87,85.89,469539.0,70.4849,70.4849,70.4685,70.4849,469539.0
2021-12-03 12:10:00,85.88,85.92,85.87,85.9,472826.0,70.4767,70.5095,70.4685,70.4931,472826.0
2021-12-03 12:20:00,85.9,85.94,85.89,85.93,564691.0,70.4931,70.5259,70.4849,70.5177,564691.0
2021-12-03 12:30:00,85.92,85.96,85.9,85.95,748465.0,70.5095,70.5423,70.4931,70.5341,748465.0
2021-12-03 12:40:00,85.95,85.96,85.93,85.95,1046448.0,70.5341,70.5423,70.5177,70.5341,1046448.0
2021-12-03 12:50:00,85.95,85.97,85.91,85.93,1047379.0,70.5341,70.5505,70.5013,70.5177,1047379.0
2021-12-03 13:00:00,85.93,85.98,85.92,85.97,771864.0,70.5177,70.5587,70.5095,70.5505,771864.0
2021-12-03 13:10:00,85.98,85.99,85.96,85.99,557098.0,70.5587,70.5669,70.5423,70.5669,557098.0
2021-12-03 13:20:00,85.99,86.02,85.97,85.98,263357.0,70.5669,70.5916,70.5505,70.5587,263357.0
2021-12-03 13:30:00,85.98,85.98,85.93,85.94,386186.0,70.5587,70.5587,70.5177,70.5259,386186.0
2021-12-03 13:40:00,85.94,85.96,85.93,85.96,398319.0,70.5259,70.5423,70.5177,70.5423,398319.0
2021-12-03 13:50:00,85.96,86.02,85.95,85.99,3658216.0,70.5423,70.5916,70.5341,70.5669,3658216.0
2021-12-03 14:00:00,85.99,86.01,85.98,85.99,1135799.0,70.5669,70.5834,70.5587,70.5669,1135799.0
2021-12-03 14:10:00,85.99,86.0,85.95,85.95,1386044.0,70.5669,70.5751,70.5341,70.5341,1386044.0
2021-12-03 14:20:00,85.95,85.98,85.94,85.98,1672500.0,70.5341,70.5587,70.5259,70.5587,1672500.0
2021-12-03 14:30:00,85.98,85.98,85.93,85.94,861771.0,70.5587,70.5587,70.5177,70.5259,861771.0
2021-12-03 14:40:00,85.94,85.95,85.92,85.94,672661.0,70.5259,70.5341,70.5095,70.5259,672661.0
2021-12-03 14:50:00,85.93,85.95,85.92,85.92,1214851.0,70.5177,70.5341,70.5095,70.5095,1214851.0
2021-12-03 15:00:00,85.92,85.95,85.89,85.9,1039935.0,70.5095,70.5341,70.4849,70.4931,1039935.0
2021-12-03 15:10:00,85.9,85.94,85.88,85.89,646931.0,70.4931,70.5259,70.4767,70.4849,646931.0
2021-12-03 15:20:00,85.89,85.95,85.88,85.94,1334728.0,70.4849,70.5341,70.4767,70.5259,1334728.0
2021-12-03 15:30:00,85.94,85.97,85.93,85.94,1510364.0,70.5259,70.5505,70.5177,70.5259,1510364.0
2021-12-03 15:40:00,85.95,85.96,85.9,85.91,1058721.0,70.5341,70.5423,70.4931,70.5013,1058721.0
2021-12-03 15:50:00,85.91,86.02,85.9,86.01,1962604.0,70.5013,70.5916,70.4931,70.5834,1962604.0
2021-12-06 09:30:00,86.03,86.09,86.02,86.04,3989685.0,70.5998,70.649,70.5916,70.608,3989685.0
2021-12-06 09:40:00,86.04,86.08,86.03,86.05,930722.0,70.608,70.6408,70.5998,70.6162,930722.0
2021-12-06 09:50:00,86.05,86.06,86.01,86.05,389842.0,70.6162,70.6244,70.5834,70.6162,389842.0
2021-12-06 10:00:00,86.05,86.06,86.0,86.04,466208.0,70.6162,70.6244,70.5751,70.608,466208.0
2021-12-06 10:10:00,86.04,86.17,86.03,86.16,761753.0,70.608,70.7147,70.5998,70.7064,761753.0
2021-12-06 10:20:00,86.15,86.22,86.15,86.22,791965.0,70.6982,70.7557,70.6982,70.7557,791965.0
2021-12-06 10:30:00,86.22,86.23,86.2,86.21,571446.0,70.7557,70.7639,70.7393,70.7475,571446.0
2021-12-06 10:40:00,86.21,86.24,86.2,86.22,389212.0,70.7475,70.7721,70.7393,70.7557,389212.0
2021-12-06 10:50:00,86.21,86.24,86.19,86.24,233229.0,70.7475,70.7721,70.7311,70.7721,233229.0
2021-12-06 11:00:00,86.24,86.24,86.19,86.2,573184.0,70.7721,70.7721,70.7311,70.7393,573184.0
2021-12-06 11:10:00,86.2,86.2,86.16,86.2,916709.0,70.7393,70.7393,70.7064,70.7393,916709.0
2021-12-06 11:20:00,86.19,86.2,86.17,86.18,389771.0,70.7311,70.7393,70.7147,70.7229,389771.0
2021-12-06 11:30:00,86.18,86.22,86.18,86.19,294160.0,70.7229,70.7557,70.7229,70.7311,294160.0
2021-12-06 11:40:00,86.19,86.2,86.15,86.15,218435.0,70.7311,70.7393,70.6982,70.6982,218435.0
2021-12-06 11:50:00,86.16,86.19,86.15,86.17,89742.0,70.7064,70.7311,70.6982,70.7147,89742.0
2021-12-06 12:00:00,86.17,86.2,86.17,86.2,72731.0,70.7147,70.7393,70.7147,70.7393,72731.0
2021-12-06 12:10:00,86.2,86.22,86.19,86.22,391528.0,70.7393,70.7557,70.7311,70.7557,391528.0
2021-12-06 12:20:00,86.22,86.24,86.21,86.22,88621.0,70.7557,70.7721,70.7475,70.7557,88621.0
2021-12-06 12:30:00,86.22,86.27,86.22,86.27,1317402.0,70.7557,70.7967,70.7557,70.7967,1317402.0
2021-12-06 12:40:00,86.27,86.29,86.26,86.29,255185.0,70.7967,70.8131,70.7885,70.8131,255185.0
2021-12-06 12:50:00,86.29,86.32,86.28,86.31,782528.0,70.8131,70.8377,70.8049,70.8295,782528.0
2021-12-06 13:00:00,86.31,86.33,86.3,86.33,150641.0,70.8295,70.846,70.8213,70.846,150641.0
2021-12-06 13:10:00,86.33,86.34,86.32,86.34,249514.0,70.846,70.8542,70.8377,70.8542,249514.0
2021-12-06 13:20:00,86.34,86.37,86.32,86.35,233947.0,70.8542,70.8788,70.8377,70.8624,233947.0
2021-12-06 13:30:00,86.36,86.37,86.34,86.37,172494.0,70.8706,70.8788,70.8542,70.8788,172494.0
2021-12-06 13:40:00,86.37,86.41,86.36,86.41,682171.0,70.8788,70.9116,70.8706,70.9116,682171.0
2021-12-06 13:50:00,86.41,86.46,86.4,86.46,515702.0,70.9116,70.9526,70.9034,70.9526,515702.0
2021-12-06 14:00:00,86.45,86.47,86.45,86.47,421265.0,70.9444,70.9608,70.9444,70.9608,421265.0
2021-12-06 14:10:00,86.47,86.48,86.45,86.47,384953.0,70.9608,70.9691,70.9444,70.9608,384953.0
2021-12-06 14:20:00,86.47,86.47,86.44,86.45,439278.0,70.9608,70.9608,70.9362,70.9444,439278.0
2021-12-06 14:30:00,86.45,86.47,86.42,86.42,695628.0,70.9444,70.9608,70.9198,70.9198,695628.0
2021-12-06 14:40:00,86.43,86.43,86.38,86.39,417860.0,70.928,70.928,70.887,70.8952,417860.0
2021-12-06 14:50:00,86.39,86.39,86.37,86.38,973119.0,70.8952,70.8952,70.8788,70.887,973119.0
2021-12-06 15:00:00,86.38,86.39,86.33,86.36,442452.0,70.887,70.8952,70.846,70.8706,442452.0
2021-12-06 15:10:00,86.36,86.37,86.33,86.36,694478.0,70.8706,70.8788,70.846,70.8706,694478.0
2021-12-06 15:20:00,86.36,86.36,86.32,86.33,378551.0,70.8706,70.8706,70.8377,70.846,378551.0
2021-12-06 15:30:00,86.33,86.37,86.33,86.37,1219579.0,70.846,70.8788,70.846,70.8788,1219579.0
2021-12-06 15:40:00,86.37,86.38,86.35,86.35,1075746.0,70.8788,70.887,70.8624,70.8624,1075746.0
2021-12-06 15:50:00,86.35,86.37,86.34,86.36,2263073.0,70.8624,70.8788,70.8542,70.8706,2263073.0
2021-12-07 09:30:00,86.71,86.71,86.64,86.69,723869.0,71.1578,71.1578,71.1004,71.1414,723869.0
2021-12-07 09:40:00,86.68,86.76,86.68,86.76,1457594.0,71.1332,71.1988,71.1332,71.1988,1457594.0
2021-12-07 09:50:00,86.76,86.85,86.75,86.83,1880824.0,71.1988,71.2727,71.1906,71.2563,1880824.0
2021-12-07 10:00:00,86.83,86.91,86.82,86.89,1773082.0,71.2563,71.3219,71.2481,71.3055,1773082.0
2021-12-07 10:10:00,86.89,86.96,86.88,86.95,1396325.0,71.3055,71.363,71.2973,71.3548,1396325.0
2021-12-07 10:20:00,86.95,86.96,86.92,86.93,4084429.0,71.3548,71.363,71.3301,71.3383,4084429.0
2021-12-07 10:30:00,86.92,86.95,86.92,86.94,1054926.0,71.3301,71.3548,71.3301,71.3465,1054926.0
2021-12-07 10:40:00,86.94,87.02,86.93,87.02,1476044.0,71.3465,71.4122,71.3383,71.4122,1476044.0
2021-12-07 10:50:00,87.01,87.06,87.0,87.05,820270.0,71.404,71.445,71.3958,71.4368,820270.0
2021-12-07 11:00:00,87.05,87.07,87.04,87.07,645595.0,71.4368,71.4532,71.4286,71.4532,645595.0
2021-12-07 11:10:00,87.07,87.07,86.99,87.01,3417286.0,71.4532,71.4532,71.3876,71.404,3417286.0
2021-12-07 11:20:00,87.01,87.02,86.93,86.95,1151227.0,71.404,71.4122,71.3383,71.3548,1151227.0
2021-12-07 11:30:00,86.95,86.96,86.91,86.93,1283801.0,71.3548,71.363,71.3219,71.3383,1283801.0
2021-12-07 11:40:00,86.93,86.94,86.92,86.94,647305.0,71.3383,71.3465,71.3301,71.3465,647305.0
2021-12-07 11:50:00,86.94,86.95,86.91,86.92,496846.0,71.3465,71.3548,71.3219,71.3301,496846.0
2021-12-07 12:00:00,86.92,86.92,86.91,86.92,314139.0,71.3301,71.3301,71.3219,71.3301,314139.0
2021-12-07 12:10:00,86.92,86.93,86.91,86.92,284329.0,71.3301,71.3383,71.3219,71.3301,284329.0
2021-12-07 12:20:00,86.92,86.92,86.91,86.92,131859.0,71.3301,71.3301,71.3219,71.3301,131859.0
2021-12-07 12:30:00,86.92,86.94,86.91,86.94,837411.0,71.3301,71.3465,71.3219,71.3465,837411.0
2021-12-07 12:40:00,86.94,86.94,86.92,86.92,539861.0,71.3465,71.3465,71.3301,71.3301,539861.0
2021-12-07 12:50:00,86.92,86.93,86.91,86.93,325692.0,71.3301,71.3383,71.3219,71.3383,325692.0
2021-12-07 13:00:00,86.93,86.94,86.92,86.94,382578.0,71.3383,71.3465,71.3301,71.3465,382578.0
2021-12-07 13:10:00,86.94,86.94,86.91,86.92,363473.0,71.3465,71.3465,71.3219,71.3301,363473.0
2021-12-07 13:20:00,86.92,86.93,86.91,86.92,218615.0,71.3301,71.3383,71.3219,71.3301,218615.0
2021-12-07 13:30:00,86.92,86.92,86.91,86.92,198812.0,71.3301,71.3301,71.3219,71.3301,198812.0
2021-12-07 13:40:00,86.92,86.92,86.91,86.92,296858.0,71.3301,71.3301,71.3219,71.3301,296858.0
2021-12-07 13:50:00,86.92,86.92,86.88,86.89,510368.0,71.3301,71.3301,71.2973,71.3055,510368.0
2021-12-07 14:00:00,86.88,86.89,86.85,86.86,650680.0,71.2973,71.3055,71.2727,71.2809,650680.0
2021-12-07 14:10:00,86.86,86.86,86.83,86.84,595817.0,71.2809,71.2809,71.2563,71.2645,595817.0
2021-12-07 14:20:00,86.84,86.87,86.84,86.87,1054816.0,71.2645,71.2891,71.2645,71.2891,1054816.0
2021-12-07 14:30:00,86.87,86.88,86.85,86.86,915249.0,71.2891,71.2973,71.2727,71.2809,915249.0
2021-12-07 14:40:00,86.86,86.86,86.84,86.85,405189.0,71.2809,71.2809,71.2645,71.2727,405189.0
2021-12-07 14:50:00,86.84,86.85,86.84,86.85,228686.0,71.2645,71.2727,71.2645,71.2727,228686.0
2021-12-07 15:00:00,86.85,86.86,86.84,86.86,233778.0,71.2727,71.2809,71.2645,71.2809,233778.0
2021-12-07 15:10:00,86.85,86.86,86.83,86.84,282673.0,71.2727,71.2809,71.2563,71.2645,282673.0
2021-12-07 15:20:00,86.84,86.84,86.81,86.81,332884.0,71.2645,71.2645,71.2399,71.2399,332884.0
2021-12-07 15:30:00,86.81,86.83,86.8,86.83,1152286.0,71.2399,71.2563,71.2317,71.2563,1152286.0
2021-12-07 15:40:00,86.83,86.87,86.82,86.84,1839586.0,71.2563,71.2891,71.2481,71.2645,1839586.0
2021-12-07 15:50:00,86.84,86.87,86.81,86.86,2928818.0,71.2645,71.2891,71.2399,71.2809,2928818.0
2021-12-08 09:30:00,86.78,86.83,86.72,86.78,1271918.0,71.2152,71.2563,71.166,71.2152,1271918.0
2021-12-08 09:40:00,86.78,86.82,86.77,86.82,534511.0,71.2152,71.2481,71.207,71.2481,534511.0
2021-12-08 09:50:00,86.82,86.84,86.78,86.78,472674.0,71.2481,71.2645,71.2152,71.2152,472674.0
2021-12-08 10:00:00,86.78,86.8,86.75,86.76,653954.0,71.2152,71.2317,71.1906,71.1988,653954.0
2021-12-08 10:10:00,86.76,86.76,86.7,86.7,369943.0,71.1988,71.1988,71.1496,71.1496,369943.0
2021-12-08 10:20:00,86.71,86.72,86.68,86.69,845459.0,71.1578,71.166,71.1332,71.1414,845459.0
2021-12-08 10:30:00,86.68,86.72,86.67,86.71,263564.0,71.1332,71.166,71.125,71.1578,263564.0
2021-12-08 10:40:00,86.7,86.73,86.7,86.72,709266.0,71.1496,71.1742,71.1496,71.166,709266.0
2021-12-08 10:50:00,86.72,86.75,86.69,86.73,1363373.0,71.166,71.1906,71.1414,71.1742,1363373.0
2021-12-08 11:00:00,86.73,86.75,86.73,86.75,322709.0,71.1742,71.1906,71.1742,71.1906,322709.0
2021-12-08 11:10:00,86.74,86.76,86.73,86.73,485521.0,71.1824,71.1988,71.1742,71.1742,485521.0
2021-12-08 11:20:00,86.74,86.77,86.73,86.77,218669.0,71.1824,71.207,71.1742,71.207,218669.0
2021-12-08 11:30:00,86.76,86.77,86.72,86.73,903216.0,71.1988,71.207,71.166,71.1742,903216.0
2021-12-08 11:40:00,86.73,86.73,86.69,86.7,682176.0,71.1742,71.1742,71.1414,71.1496,682176.0
2021-12-08 11:50:00,86.7,86.72,86.7,86.72,149831.0,71.1496,71.166,71.1496,71.166,149831.0
2021-12-08 12:00:00,86.72,86.72,86.7,86.72,332856.0,71.166,71.166,71.1496,71.166,332856.0
2021-12-08 12:10:00,86.72,86.73,86.71,86.73,241268.0,71.166,71.1742,71.1578,71.1742,241268.0
2021-12-08 12:20:00,86.73,86.73,86.72,86.73,127138.0,71.1742,71.1742,71.166,71.1742,127138.0
2021-12-08 12:30:00,86.73,86.74,86.72,86.73,248191.0,71.1742,71.1824,71.166,71.1742,248191.0
2021-12-08 12:40:00,86.74,86.75,86.74,86.75,104341.0,71.1824,71.1906,71.1824,71.1906,104341.0
2021-12-08 12:50:00,86.75,86.76,86.74,86.76,170768.0,71.1906,71.1988,71.1824,71.1988,170768.0
2021-12-08 13:00:00,86.76,86.78,86.75,86.77,874111.0,71.1988,71.2152,71.1906,71.207,874111.0
2021-12-08 13:10:00,86.77,86.78,86.75,86.77,455405.0,71.207,71.2152,71.1906,71.207,455405.0
2021-12-08 13:20:00,86.78,86.78,86.76,86.77,209045.0,71.2152,71.2152,71.1988,71.207,209045.0
2021-12-08 13:30:00,86.77,86.77,86.75,86.77,267145.0,71.207,71.207,71.1906,71.207,267145.0
2021-12-08 13:40:00,86.77,86.8,86.76,86.8,180700.0,71.207,71.2317,71.1988,71.2317,180700.0
2021-12-08 13:50:00,86.8,86.81,86.78,86.79,729789.0,71.2317,71.2399,71.2152,71.2235,729789.0
2021-12-08 14:00:00,86.79,86.8,86.78,86.79,303905.0,71.2235,71.2317,71.2152,71.2235,303905.0
2021-12-08 14:10:00,86.78,86.79,86.74,86.77,351458.0,71.2152,71.2235,71.1824,71.207,351458.0
2021-12-08 14:20:00,86.77,86.78,86.76,86.78,168801.0,71.207,71.2152,71.1988,71.2152,168801.0
2021-12-08 14:30:00,86.78,86.78,86.77,86.78,106790.0,71.2152,71.2152,71.207,71.2152,106790.0
2021-12-08 14:40:00,86.78,86.79,86.77,86.79,220477.0,71.2152,71.2235,71.207,71.2235,220477.0
2021-12-08 14:50:00,86.79,86.82,86.78,86.81,817548.0,71.2235,71.2481,71.2152,71.2399,817548.0
2021-12-08 15:00:00,86.81,86.82,86.81,86.81,838666.0,71.2399,71.2481,71.2399,71.2399,838666.0
2021-12-08 15:10:00,86.82,86.83,86.8,86.81,546398.0,71.2481,71.2563,71.2317,71.2399,546398.0
2021-12-08 15:20:00,86.81,86.86,86.81,86.86,752472.0,71.2399,71.2809,71.2399,71.2809,752472.0
2021-12-08 15:30:00,86.86,86.86,86.84,86.84,307071.0,71.2809,71.2809,71.2645,71.2645,307071.0
2021-12-08 15:40:00,86.85,86.87,86.83,86.84,659028.0,71.2727,71.2891,71.2563,71.2645,659028.0
2021-12-08 15:50:00,86.84,86.85,86.82,86.84,1915126.0,71.2645,71.2727,71.2481,71.2645,1915126.0
2021-12-09 09:30:00,86.8,86.8,86.69,86.7,1306903.0,71.2317,71.2317,71.1414,71.1496,1306903.0
2021-12-09 09:40:00,86.7,86.74,86.7,86.72,396703.0,71.1496,71.1824,71.1496,71.166,396703.0
2021-12-09 09:50:00,86.72,86.72,86.65,86.67,1430841.0,71.166,71.166,71.1086,71.125,1430841.0
2021-12-09 10:00:00,86.67,86.7,86.67,86.69,279823.0,71.125,71.1496,71.125,71.1414,279823.0
2021-12-09 10:10:00,86.69,86.71,86.68,86.7,470585.0,71.1414,71.1578,71.1332,71.1496,470585.0
2021-12-09 10:20:00,86.7,86.7,86.64,86.64,671600.0,71.1496,71.1496,71.1004,71.1004,671600.0
2021-12-09 10:30:00,86.65,86.65,86.61,86.63,668814.0,71.1086,71.1086,71.0757,71.0921,668814.0
2021-12-09 10:40:00,86.62,86.65,86.61,86.65,928693.0,71.0839,71.1086,71.0757,71.1086,928693.0
2021-12-09 10:50:00,86.65,86.66,86.64,86.65,808911.0,71.1086,71.1168,71.1004,71.1086,808911.0
2021-12-09 11:00:00,86.65,86.67,86.64,86.66,750345.0,71.1086,71.125,71.1004,71.1168,750345.0
2021-12-09 11:10:00,86.66,86.67,86.64,86.65,292644.0,71.1168,71.125,71.1004,71.1086,292644.0
2021-12-09 11:20:00,86.65,86.69,86.65,86.69,266170.0,71.1086,71.1414,71.1086,71.1414,266170.0
2021-12-09 11:30:00,86.68,86.7,86.66,86.67,503717.0,71.1332,71.1496,71.1168,71.125,503717.0
2021-12-09 11:40:00,86.66,86.67,86.63,86.64,128766.0,71.1168,71.125,71.0921,71.1004,128766.0
2021-12-09 11:50:00,86.63,86.66,86.63,86.66,235044.0,71.0921,71.1168,71.0921,71.1168,235044.0
2021-12-09 12:00:00,86.66,86.67,86.64,86.65,263044.0,71.1168,71.125,71.1004,71.1086,263044.0
2021-12-09 12:10:00,86.66,86.66,86.65,86.65,64733.0,71.1168,71.1168,71.1086,71.1086,64733.0
2021-12-09 12:20:00,86.66,86.66,86.64,86.65,123893.0,71.1168,71.1168,71.1004,71.1086,123893.0
2021-12-09 12:30:00,86.65,86.66,86.64,86.65,131024.0,71.1086,71.1168,71.1004,71.1086,131024.0
2021-12-09 12:40:00,86.65,86.66,86.63,86.66,466716.0,71.1086,71.1168,71.0921,71.1168,466716.0
2021-12-09 12:50:00,86.66,86.66,86.63,86.65,548829.0,71.1168,71.1168,71.0921,71.1086,548829.0
2021-12-09 13:00:00,86.65,86.65,86.61,86.64,532637.0,71.1086,71.1086,71.0757,71.1004,532637.0
2021-12-09 13:10:00,86.64,86.66,86.63,86.65,272945.0,71.1004,71.1168,71.0921,71.1086,272945.0
2021-12-09 13:20:00,86.65,86.65,86.64,86.65,143427.0,71.1086,71.1086,71.1004,71.1086,143427.0
2021-12-09 13:30:00,86.65,86.66,86.64,86.65,941878.0,71.1086,71.1168,71.1004,71.1086,941878.0
2021-12-09 13:40:00,86.65,86.66,86.62,86.63,504425.0,71.1086,71.1168,71.0839,71.0921,504425.0
2021-12-09 13:50:00,86.63,86.67,86.62,86.66,315862.0,71.0921,71.125,71.0839,71.1168,315862.0
2021-12-09 14:00:00,86.66,86.66,86.63,86.64,432929.0,71.1168,71.1168,71.0921,71.1004,432929.0
2021-12-09 14:10:00,86.64,86.64,86.59,86.6,354253.0,71.1004,71.1004,71.0593,71.0675,354253.0
2021-12-09 14:20:00,86.59,86.62,86.58,86.59,264391.0,71.0593,71.0839,71.0511,71.0593,264391.0
2021-12-09 14:30:00,86.59,86.6,86.57,86.58,270026.0,71.0593,71.0675,71.0429,71.0511,270026.0
2021-12-09 14:40:00,86.58,86.59,86.55,86.58,381858.0,71.0511,71.0593,71.0265,71.0511,381858.0
2021-12-09 14:50:00,86.57,86.58,86.51,86.54,661422.0,71.0429,71.0511,70.9937,71.0183,661422.0
2021-12-09 15:00:00,86.53,86.56,86.53,86.55,711439.0,71.0101,71.0347,71.0101,71.0265,711439.0
2021-12-09 15:10:00,86.54,86.56,86.52,86.53,379695.0,71.0183,71.0347,71.0019,71.0101,379695.0
2021-12-09 15:20:00,86.53,86.53,86.44,86.45,1063960.0,71.0101,71.0101,70.9362,70.9444,1063960.0
2021-12-09 15:30:00,86.45,86.52,86.44,86.52,1114565.0,70.9444,71.0019,70.9362,71.0019,1114565.0
2021-12-09 15:40:00,86.52,86.53,86.5,86.52,847435.0,71.0019,71.0101,70.9855,71.0019,847435.0
2021-12-09 15:50:00,86.52,86.52,86.44,86.45,1905752.0,71.0019,71.0019,70.9362,70.9444,1905752.0
2021-12-10 09:30:00,86.56,86.62,86.56,86.62,409081.0,71.0347,71.0839,71.0347,71.0839,409081.0
2021-12-10 09:40:00,86.62,86.62,86.56,86.57,315120.0,71.0839,71.0839,71.0347,71.0429,315120.0
2021-12-10 09:50:00,86.57,86.6,86.55,86.56,559956.0,71.0429,71.0675,71.0265,71.0347,559956.0
2021-12-10 10:00:00,86.56,86.58,86.56,86.58,703171.0,71.0347,71.0511,71.0347,71.0511,703171.0
2021-12-10 10:10:00,86.58,86.63,86.56,86.62,511865.0,71.0511,71.0921,71.0347,71.0839,511865.0
2021-12-10 10:20:00,86.63,86.65,86.61,86.65,341169.0,71.0921,71.1086,71.0757,71.1086,341169.0
2021-12-10 10:30:00,86.65,86.66,86.58,86.61,721368.0,71.1086,71.1168,71.0511,71.0757,721368.0
2021-12-10 10:40:00,86.61,86.62,86.58,86.58,145398.0,71.0757,71.0839,71.0511,71.0511,145398.0
2021-12-10 10:50:00,86.58,86.61,86.58,86.61,277318.0,71.0511,71.0757,71.0511,71.0757,277318.0
2021-12-10 11:00:00,86.6,86.61,86.54,86.56,829487.0,71.0675,71.0757,71.0183,71.0347,829487.0
2021-12-10 11:10:00,86.56,86.57,86.54,86.55,690683.0,71.0347,71.0429,71.0183,71.0265,690683.0
2021-12-10 11:20:00,86.55,86.58,86.54,86.57,411607.0,71.0265,71.0511,71.0183,71.0429,411607.0
2021-12-10 11:30:00,86.56,86.57,86.53,86.56,390437.0,71.0347,71.0429,71.0101,71.0347,390437.0
2021-12-10 11:40:00,86.56,86.6,86.55,86.59,469830.0,71.0347,71.0675,71.0265,71.0593,469830.0
2021-12-10 11:50:00,86.59,86.6,86.55,86.58,379216.0,71.0593,71.0675,71.0265,71.0511,379216.0
2021-12-10 12:00:00,86.58,86.6,86.56,86.59,292491.0,71.0511,71.0675,71.0347,71.0593,292491.0
2021-12-10 12:10:00,86.59,86.6,86.53,86.53,447531.0,71.0593,71.0675,71.0101,71.0101,447531.0
2021-12-10 12:20:00,86.54,86.58,86.53,86.57,598253.0,71.0183,71.0511,71.0101,71.0429,598253.0
2021-12-10 12:30:00,86.57,86.58,86.55,86.58,983983.0,71.0429,71.0511,71.0265,71.0511,983983.0
2021-12-10 12:40:00,86.57,86.58,86.56,86.58,311664.0,71.0429,71.0511,71.0347,71.0511,311664.0
2021-12-10 12:50:00,86.58,86.59,86.57,86.58,173483.0,71.0511,71.0593,71.0429,71.0511,173483.0
2021-12-10 13:00:00,86.58,86.59,86.57,86.58,245977.0,71.0511,71.0593,71.0429,71.0511,245977.0
2021-12-10 13:10:00,86.58,86.58,86.56,86.56,134876.0,71.0511,71.0511,71.0347,71.0347,134876.0
2021-12-10 13:20:00,86.56,86.57,86.54,86.56,590784.0,71.0347,71.0429,71.0183,71.0347,590784.0
2021-12-10 13:30:00,86.56,86.57,86.53,86.53,78039.0,71.0347,71.0429,71.0101,71.0101,78039.0
2021-12-10 13:40:00,86.54,86.54,86.53,86.53,66850.0,71.0183,71.0183,71.0101,71.0101,66850.0
2021-12-10 13:50:00,86.53,86.55,86.53,86.54,191933.0,71.0101,71.0265,71.0101,71.0183,191933.0
2021-12-10 14:00:00,86.54,86.56,86.54,86.56,381766.0,71.0183,71.0347,71.0183,71.0347,381766.0
2021-12-10 14:10:00,86.56,86.57,86.55,86.56,98269.0,71.0347,71.0429,71.0265,71.0347,98269.0
2021-12-10 14:20:00,86.56,86.58,86.56,86.57,334843.0,71.0347,71.0511,71.0347,71.0429,334843.0
2021-12-10 14:30:00,86.57,86.58,86.57,86.57,61266.0,71.0429,71.0511,71.0429,71.0429,61266.0
2021-12-10 14:40:00,86.57,86.58,86.57,86.57,33886.0,71.0429,71.0511,71.0429,71.0429,33886.0
2021-12-10 14:50:00,86.58,86.58,86.55,86.56,269645.0,71.0511,71.0511,71.0265,71.0347,269645.0
2021-12-10 15:00:00,86.56,86.57,86.55,86.56,249755.0,71.0347,71.0429,71.0265,71.0347,249755.0
2021-12-10 15:10:00,86.56,86.57,86.56,86.56,25018.0,71.0347,71.0429,71.0347,71.0347,25018.0
2021-12-10 15:20:00,86.56,86.57,86.54,86.54,401203.0,71.0347,71.0429,71.0183,71.0183,401203.0
2021-12-10 15:30:00,86.54,86.56,86.53,86.54,891597.0,71.0183,71.0347,71.0101,71.0183,891597.0
2021-12-10 15:40:00,86.54,86.6,86.54,86.59,1131515.0,71.0183,71.0675,71.0183,71.0593,1131515.0
2021-12-10 15:50:00,86.59,86.66,86.59,86.64,1816153.0,71.0593,71.1168,71.0593,71.1004,1816153.0
2021-12-13 09:30:00,86.63,86.64,86.57,86.58,503357.0,71.0921,71.1004,71.0429,71.0511,503357.0
2021-12-13 09:40:00,86.58,86.62,86.56,86.6,264175.0,71.0511,71.0839,71.0347,71.0675,264175.0
2021-12-13 09:50:00,86.59,86.65,86.58,86.64,372254.0,71.0593,71.1086,71.0511,71.1004,372254.0
2021-12-13 10:00:00,86.64,86.64,86.61,86.63,178358.0,71.1004,71.1004,71.0757,71.0921,178358.0
2021-12-13 10:10:00,86.64,86.69,86.62,86.68,299515.0,71.1004,71.1414,71.0839,71.1332,299515.0
2021-12-13 10:20:00,86.69,86.69,86.62,86.64,390688.0,71.1414,71.1414,71.0839,71.1004,390688.0
2021-12-13 10:30:00,86.64,86.67,86.61,86.66,193832.0,71.1004,71.125,71.0757,71.1168,193832.0
2021-12-13 10:40:00,86.66,86.7,86.66,86.69,339826.0,71.1168,71.1496,71.1168,71.1414,339826.0
2021-12-13 10:50:00,86.69,86.71,86.66,86.67,447343.0,71.1414,71.1578,71.1168,71.125,447343.0
2021-12-13 11:00:00,86.67,86.68,86.65,86.66,513121.0,71.125,71.1332,71.1086,71.1168,513121.0
2021-12-13 11:10:00,86.66,86.66,86.6,86.61,448078.0,71.1168,71.1168,71.0675,71.0757,448078.0
2021-12-13 11:20:00,86.61,86.61,86.55,86.56,437660.0,71.0757,71.0757,71.0265,71.0347,437660.0
2021-12-13 11:30:00,86.57,86.61,86.56,86.59,299660.0,71.0429,71.0757,71.0347,71.0593,299660.0
2021-12-13 11:40:00,86.6,86.62,86.59,86.61,96574.0,71.0675,71.0839,71.0593,71.0757,96574.0
2021-12-13 11:50:00,86.61,86.62,86.57,86.6,312498.0,71.0757,71.0839,71.0429,71.0675,312498.0
2021-12-13 12:00:00,86.6,86.64,86.58,86.63,264119.0,71.0675,71.1004,71.0511,71.0921,264119.0
2021-12-13 12:10:00,86.63,86.65,86.63,86.64,344135.0,71.0921,71.1086,71.0921,71.1004,344135.0
2021-12-13 12:20:00,86.63,86.66,86.63,86.66,481132.0,71.0921,71.1168,71.0921,71.1168,481132.0
2021-12-13 12:30:00,86.65,86.67,86.65,86.66,129335.0,71.1086,71.125,71.1086,71.1168,129335.0
2021-12-13 12:40:00,86.66,86.66,86.64,86.66,285765.0,71.1168,71.1168,71.1004,71.1168,285765.0
2021-12-13 12:50:00,86.66,86.66,86.64,86.65,109427.0,71.1168,71.1168,71.1004,71.1086,109427.0
2021-12-13 13:00:00,86.65,86.66,86.64,86.64,273638.0,71.1086,71.1168,71.1004,71.1004,273638.0
2021-12-13 13:10:00,86.64,86.65,86.62,86.63,414561.0,71.1004,71.1086,71.0839,71.0921,414561.0
2021-12-13 13:20:00,86.63,86.63,86.6,86.63,188650.0,71.0921,71.0921,71.0675,71.0921,188650.0
2021-12-13 13:30:00,86.63,86.65,86.62,86.64,82330.0,71.0921,71.1086,71.0839,71.1004,82330.0
2021-12-13 13:40:00,86.64,86.66,86.63,86.66,205447.0,71.1004,71.1168,71.0921,71.1168,205447.0
2021-12-13 13:50:00,86.65,86.66,86.64,86.65,194478.0,71.1086,71.1168,71.1004,71.1086,194478.0
2021-12-13 14:00:00,86.65,86.65,86.62,86.64,268119.0,71.1086,71.1086,71.0839,71.1004,268119.0
2021-12-13 14:10:00,86.64,86.65,86.63,86.64,52634.0,71.1004,71.1086,71.0921,71.1004,52634.0
2021-12-13 14:20:00,86.64,86.67,86.64,86.67,103661.0,71.1004,71.125,71.1004,71.125,103661.0
2021-12-13 14:30:00,86.67,86.67,86.66,86.67,80088.0,71.125,71.125,71.1168,71.125,80088.0
2021-12-13 14:40:00,86.67,86.69,86.65,86.65,940861.0,71.125,71.1414,71.1086,71.1086,940861.0
2021-12-13 14:50:00,86.65,86.67,86.65,86.67,92044.0,71.1086,71.125,71.1086,71.125,92044.0
2021-12-13 15:00:00,86.67,86.71,86.66,86.69,602800.0,71.125,71.1578,71.1168,71.1414,602800.0
2021-12-13 15:10:00,86.69,86.71,86.67,86.67,529775.0,71.1414,71.1578,71.125,71.125,529775.0
2021-12-13 15:20:00,86.67,86.69,86.66,86.67,214175.0,71.125,71.1414,71.1168,71.125,214175.0
2021-12-13 15:30:00,86.67,86.69,86.66,86.69,279142.0,71.125,71.1414,71.1168,71.1414,279142.0
2021-12-13 15:40:00,86.69,86.71,86.68,86.68,698038.0,71.1414,71.1578,71.1332,71.1332,698038.0
2021-12-13 15:50:00,86.68,86.69,86.61,86.62,1855632.0,71.1332,71.1414,71.0757,71.0839,1855632.0
2021-12-14 09:30:00,86.5,86.55,86.48,86.54,1223010.0,70.9855,71.0265,70.9691,71.0183,1223010.0
2021-12-14 09:40:00,86.54,86.55,86.5,86.51,407020.0,71.0183,71.0265,70.9855,70.9937,407020.0
2021-12-14 09:50:00,86.52,86.53,86.5,86.51,327181.0,71.0019,71.0101,70.9855,70.9937,327181.0
2021-12-14 10:00:00,86.5,86.54,86.49,86.52,217171.0,70.9855,71.0183,70.9773,71.0019,217171.0
2021-12-14 10:10:00,86.52,86.52,86.46,86.47,428616.0,71.0019,71.0019,70.9526,70.9608,428616.0
2021-12-14 10:20:00,86.47,86.51,86.45,86.49,294603.0,70.9608,70.9937,70.9444,70.9773,294603.0
2021-12-14 10:30:00,86.49,86.49,86.46,86.48,201418.0,70.9773,70.9773,70.9526,70.9691,201418.0
2021-12-14 10:40:00,86.48,86.48,86.43,86.43,339332.0,70.9691,70.9691,70.928,70.928,339332.0
2021-12-14 10:50:00,86.44,86.44,86.38,86.41,365693.0,70.9362,70.9362,70.887,70.9116,365693.0
2021-12-14 11:00:00,86.4,86.42,86.38,86.41,131523.0,70.9034,70.9198,70.887,70.9116,131523.0
2021-12-14 11:10:00,86.41,86.43,86.4,86.42,237274.0,70.9116,70.928,70.9034,70.9198,237274.0
2021-12-14 11:20:00,86.42,86.49,86.42,86.48,1073586.0,70.9198,70.9773,70.9198,70.9691,1073586.0
2021-12-14 11:30:00,86.48,86.49,86.46,86.46,332108.0,70.9691,70.9773,70.9526,70.9526,332108.0
2021-12-14 11:40:00,86.46,86.48,86.45,86.45,661805.0,70.9526,70.9691,70.9444,70.9444,661805.0
2021-12-14 11:50:00,86.45,86.46,86.4,86.41,275683.0,70.9444,70.9526,70.9034,70.9116,275683.0
2021-12-14 12:00:00,86.4,86.42,86.38,86.39,423292.0,70.9034,70.9198,70.887,70.8952,423292.0
2021-12-14 12:10:00,86.4,86.4,86.35,86.36,771260.0,70.9034,70.9034,70.8624,70.8706,771260.0
2021-12-14 12:20:00,86.35,86.37,86.34,86.37,220796.0,70.8624,70.8788,70.8542,70.8788,220796.0
2021-12-14 12:30:00,86.37,86.38,86.35,86.35,504036.0,70.8788,70.887,70.8624,70.8624,504036.0
2021-12-14 12:40:00,86.35,86.36,86.34,86.34,252977.0,70.8624,70.8706,70.8542,70.8542,252977.0
2021-12-14 12:50:00,86.34,86.38,86.33,86.38,467351.0,70.8542,70.887,70.846,70.887,467351.0
2021-12-14 13:00:00,86.37,86.39,86.35,86.39,354332.0,70.8788,70.8952,70.8624,70.8952,354332.0
2021-12-14 13:10:00,86.38,86.4,86.38,86.39,399274.0,70.887,70.9034,70.887,70.8952,399274.0
2021-12-14 13:20:00,86.39,86.41,86.38,86.4,194989.0,70.8952,70.9116,70.887,70.9034,194989.0
2021-12-14 13:30:00,86.4,86.41,86.4,86.4,139651.0,70.9034,70.9116,70.9034,70.9034,139651.0
2021-12-14 13:40:00,86.4,86.4,86.37,86.39,285322.0,70.9034,70.9034,70.8788,70.8952,285322.0
2021-12-14 13:50:00,86.38,86.39,86.36,86.37,310210.0,70.887,70.8952,70.8706,70.8788,310210.0
2021-12-14 14:00:00,86.37,86.4,86.36,86.4,443590.0,70.8788,70.9034,70.8706,70.9034,443590.0
2021-12-14 14:10:00,86.4,86.43,86.4,86.41,442489.0,70.9034,70.928,70.9034,70.9116,442489.0
2021-12-14 14:20:00,86.41,86.43,86.39,86.42,215335.0,70.9116,70.928,70.8952,70.9198,215335.0
2021-12-14 14:30:00,86.42,86.47,86.42,86.47,235218.0,70.9198,70.9608,70.9198,70.9608,235218.0
2021-12-14 14:40:00,86.47,86.5,86.47,86.48,474829.0,70.9608,70.9855,70.9608,70.9691,474829.0
2021-12-14 14:50:00,86.48,86.49,86.47,86.49,120989.0,70.9691,70.9773,70.9608,70.9773,120989.0
2021-12-14 15:00:00,86.49,86.51,86.48,86.5,438492.0,70.9773,70.9937,70.9691,70.9855,438492.0
2021-12-14 15:10:00,86.51,86.53,86.5,86.53,270464.0,70.9937,71.0101,70.9855,71.0101,270464.0
2021-12-14 15:20:00,86.53,86.55,86.52,86.55,283295.0,71.0101,71.0265,71.0019,71.0265,283295.0
2021-12-14 15:30:00,86.55,86.59,86.53,86.57,387902.0,71.0265,71.0593,71.0101,71.0429,387902.0
2021-12-14 15:40:00,86.56,86.57,86.5,86.5,732994.0,71.0347,71.0429,70.9855,70.9855,732994.0
2021-12-14 15:50:00,86.5,86.52,86.49,86.5,858140.0,70.9855,71.0019,70.9773,70.9855,858140.0
2021-12-15 09:30:00,86.47,86.52,86.45,86.47,248276.0,70.9608,71.0019,70.9444,70.9608,248276.0
2021-12-15 09:40:00,86.46,86.47,86.41,86.41,204617.0,70.9526,70.9608,70.9116,70.9116,204617.0
2021-12-15 09:50:00,86.41,86.45,86.41,86.43,120330.0,70.9116,70.9444,70.9116,70.928,120330.0
2021-12-15 10:00:00,86.43,86.45,86.42,86.45,283903.0,70.928,70.9444,70.9198,70.9444,283903.0
2021-12-15 10:10:00,86.45,86.47,86.44,86.44,172497.0,70.9444,70.9608,70.9362,70.9362,172497.0
2021-12-15 10:20:00,86.44,86.47,86.44,86.45,220242.0,70.9362,70.9608,70.9362,70.9444,220242.0
2021-12-15 10:30:00,86.45,86.46,86.44,86.45,744294.0,70.9444,70.9526,70.9362,70.9444,744294.0
2021-12-15 10:40:00,86.46,86.46,86.44,86.44,309933.0,70.9526,70.9526,70.9362,70.9362,309933.0
2021-12-15 10:50:00,86.44,86.46,86.42,86.45,236492.0,70.9362,70.9526,70.9198,70.9444,236492.0
2021-12-15 11:00:00,86.45,86.46,86.44,86.45,305064.0,70.9444,70.9526,70.9362,70.9444,305064.0
2021-12-15 11:10:00,86.45,86.45,86.43,86.44,232657.0,70.9444,70.9444,70.928,70.9362,232657.0
2021-12-15 11:20:00,86.44,86.45,86.42,86.45,307487.0,70.9362,70.9444,70.9198,70.9444,307487.0
2021-12-15 11:30:00,86.45,86.45,86.42,86.42,415105.0,70.9444,70.9444,70.9198,70.9198,415105.0
2021-12-15 11:40:00,86.42,86.45,86.4,86.45,430053.0,70.9198,70.9444,70.9034,70.9444,430053.0
2021-12-15 11:50:00,86.45,86.46,86.44,86.45,463163.0,70.9444,70.9526,70.9362,70.9444,463163.0
2021-12-15 12:00:00,86.45,86.46,86.45,86.46,228245.0,70.9444,70.9526,70.9444,70.9526,228245.0
2021-12-15 12:10:00,86.45,86.46,86.43,86.43,283598.0,70.9444,70.9526,70.928,70.928,283598.0
2021-12-15 12:20:00,86.43,86.45,86.43,86.45,255895.0,70.928,70.9444,70.928,70.9444,255895.0
2021-12-15 12:30:00,86.45,86.46,86.44,86.45,428389.0,70.9444,70.9526,70.9362,70.9444,428389.0
2021-12-15 12:40:00,86.44,86.46,86.43,86.44,278013.0,70.9362,70.9526,70.928,70.9362,278013.0
2021-12-15 12:50:00,86.44,86.45,86.44,86.45,241824.0,70.9362,70.9444,70.9362,70.9444,241824.0
2021-12-15 13:00:00,86.45,86.45,86.44,86.45,88179.0,70.9444,70.9444,70.9362,70.9444,88179.0
2021-12-15 13:10:00,86.45,86.48,86.45,86.47,502706.0,70.9444,70.9691,70.9444,70.9608,502706.0
2021-12-15 13:20:00,86.46,86.49,86.46,86.48,295986.0,70.9526,70.9773,70.9526,70.9691,295986.0
2021-12-15 13:30:00,86.48,86.49,86.47,86.48,267151.0,70.9691,70.9773,70.9608,70.9691,267151.0
2021-12-15 13:40:00,86.48,86.49,86.46,86.48,951263.0,70.9691,70.9773,70.9526,70.9691,951263.0
2021-12-15 13:50:00,86.48,86.5,86.46,86.46,513791.0,70.9691,70.9855,70.9526,70.9526,513791.0
2021-12-15 14:00:00,86.46,86.53,86.33,86.53,1250552.0,70.9526,71.0101,70.846,71.0101,1250552.0
2021-12-15 14:10:00,86.53,86.64,86.51,86.58,1501850.0,71.0101,71.1004,70.9937,71.0511,1501850.0
2021-12-15 14:20:00,86.58,86.59,86.46,86.53,1408416.0,71.0511,71.0593,70.9526,71.0101,1408416.0
2021-12-15 14:30:00,86.52,86.59,86.5,86.58,2232919.0,71.0019,71.0593,70.9855,71.0511,2232919.0
2021-12-15 14:40:00,86.59,86.64,86.57,86.62,1393953.0,71.0593,71.1004,71.0429,71.0839,1393953.0
2021-12-15 14:50:00,86.61,86.7,86.59,86.66,857231.0,71.0757,71.1496,71.0593,71.1168,857231.0
2021-12-15 15:00:00,86.65,86.74,86.64,86.73,1305241.0,71.1086,71.1824,71.1004,71.1742,1305241.0
2021-12-15 15:10:00,86.73,86.84,86.72,86.83,614345.0,71.1742,71.2645,71.166,71.2563,614345.0
2021-12-15 15:20:00,86.82,86.84,86.76,86.77,2454902.0,71.2481,71.2645,71.1988,71.207,2454902.0
2021-12-15 15:30:00,86.76,86.79,86.72,86.78,1955713.0,71.1988,71.2235,71.166,71.2152,1955713.0
2021-12-15 15:40:00,86.79,86.81,86.75,86.77,1190729.0,71.2235,71.2399,71.1906,71.207,1190729.0
2021-12-15 15:50:00,86.76,86.82,86.75,86.81,2118559.0,71.1988,71.2481,71.1906,71.2399,2118559.0
2021-12-16 09:30:00,86.55,86.61,86.54,86.57,1533514.0,71.2699,71.3193,71.2616,71.2863,1533514.0
2021-12-16 09:40:00,86.58,86.61,86.57,86.61,1344613.0,71.2946,71.3193,71.2863,71.3193,1344613.0
2021-12-16 09:50:00,86.61,86.61,86.52,86.54,769626.0,71.3193,71.3193,71.2452,71.2616,769626.0
2021-12-16 10:00:00,86.54,86.54,86.39,86.45,1252447.0,71.2616,71.2616,71.1381,71.1875,1252447.0
2021-12-16 10:10:00,86.45,86.57,86.45,86.56,1681195.0,71.1875,71.2863,71.1875,71.2781,1681195.0
2021-12-16 10:20:00,86.55,86.63,86.54,86.62,376621.0,71.2699,71.3358,71.2616,71.3275,376621.0
2021-12-16 10:30:00,86.62,86.62,86.58,86.61,547479.0,71.3275,71.3275,71.2946,71.3193,547479.0
2021-12-16 10:40:00,86.61,86.61,86.59,86.59,435294.0,71.3193,71.3193,71.3028,71.3028,435294.0
2021-12-16 10:50:00,86.59,86.6,86.58,86.6,303221.0,71.3028,71.311,71.2946,71.311,303221.0
2021-12-16 11:00:00,86.59,86.6,86.55,86.56,583476.0,71.3028,71.311,71.2699,71.2781,583476.0
2021-12-16 11:10:00,86.57,86.58,86.55,86.58,588280.0,71.2863,71.2946,71.2699,71.2946,588280.0
2021-12-16 11:20:00,86.58,86.6,86.57,86.59,567471.0,71.2946,71.311,71.2863,71.3028,567471.0
2021-12-16 11:30:00,86.6,86.6,86.56,86.58,327672.0,71.311,71.311,71.2781,71.2946,327672.0
2021-12-16 11:40:00,86.58,86.58,86.55,86.56,349383.0,71.2946,71.2946,71.2699,71.2781,349383.0
2021-12-16 11:50:00,86.56,86.56,86.53,86.54,218272.0,71.2781,71.2781,71.2534,71.2616,218272.0
2021-12-16 12:00:00,86.53,86.55,86.52,86.53,204362.0,71.2534,71.2699,71.2452,71.2534,204362.0
2021-12-16 12:10:00,86.53,86.55,86.52,86.55,591791.0,71.2534,71.2699,71.2452,71.2699,591791.0
2021-12-16 12:20:00,86.55,86.55,86.54,86.54,474438.0,71.2699,71.2699,71.2616,71.2616,474438.0
2021-12-16 12:30:00,86.55,86.55,86.51,86.54,148706.0,71.2699,71.2699,71.2369,71.2616,148706.0
2021-12-16 12:40:00,86.54,86.54,86.49,86.5,256437.0,71.2616,71.2616,71.2205,71.2287,256437.0
2021-12-16 12:50:00,86.49,86.52,86.49,86.5,441101.0,71.2205,71.2452,71.2205,71.2287,441101.0
2021-12-16 13:00:00,86.5,86.52,86.49,86.5,569922.0,71.2287,71.2452,71.2205,71.2287,569922.0
2021-12-16 13:10:00,86.51,86.54,86.5,86.54,351604.0,71.2369,71.2616,71.2287,71.2616,351604.0
2021-12-16 13:20:00,86.54,86.54,86.52,86.54,259532.0,71.2616,71.2616,71.2452,71.2616,259532.0
2021-12-16 13:30:00,86.54,86.54,86.51,86.53,194059.0,71.2616,71.2616,71.2369,71.2534,194059.0
2021-12-16 13:40:00,86.53,86.55,86.52,86.55,361262.0,71.2534,71.2699,71.2452,71.2699,361262.0
2021-12-16 13:50:00,86.55,86.56,86.52,86.53,298248.0,71.2699,71.2781,71.2452,71.2534,298248.0
2021-12-16 14:00:00,86.52,86.53,86.49,86.5,393481.0,71.2452,71.2534,71.2205,71.2287,393481.0
2021-12-16 14:10:00,86.51,86.51,86.48,86.49,443110.0,71.2369,71.2369,71.2122,71.2205,443110.0
2021-12-16 14:20:00,86.49,86.49,86.45,86.48,670276.0,71.2205,71.2205,71.1875,71.2122,670276.0
2021-12-16 14:30:00,86.48,86.5,86.47,86.5,293547.0,71.2122,71.2287,71.204,71.2287,293547.0
2021-12-16 14:40:00,86.5,86.5,86.41,86.42,734361.0,71.2287,71.2287,71.1546,71.1628,734361.0
2021-12-16 14:50:00,86.42,86.45,86.4,86.44,333663.0,71.1628,71.1875,71.1464,71.1793,333663.0
2021-12-16 15:00:00,86.45,86.47,86.43,86.44,378785.0,71.1875,71.204,71.1711,71.1793,378785.0
2021-12-16 15:10:00,86.44,86.46,86.42,86.44,227457.0,71.1793,71.1958,71.1628,71.1793,227457.0
2021-12-16 15:20:00,86.44,86.5,86.43,86.5,384807.0,71.1793,71.2287,71.1711,71.2287,384807.0
2021-12-16 15:30:00,86.5,86.5,86.44,86.5,721730.0,71.2287,71.2287,71.1793,71.2287,721730.0
2021-12-16 15:40:00,86.5,86.51,86.45,86.47,547873.0,71.2287,71.2369,71.1875,71.204,547873.0
2021-12-16 15:50:00,86.46,86.48,86.42,86.45,2896468.0,71.1958,71.2122,71.1628,71.1875,2896468.0
2021-12-17 09:30:00,86.36,86.38,86.22,86.25,1297572.0,71.1134,71.1299,70.9981,71.0228,1297572.0
2021-12-17 09:40:00,86.25,86.32,86.24,86.31,1331020.0,71.0228,71.0805,71.0146,71.0722,1331020.0
2021-12-17 09:50:00,86.31,86.35,86.25,86.27,1002569.0,71.0722,71.1052,71.0228,71.0393,1002569.0
2021-12-17 10:00:00,86.27,86.29,86.25,86.27,1400110.0,71.0393,71.0558,71.0228,71.0393,1400110.0
2021-12-17 10:10:00,86.28,86.28,86.21,86.23,431840.0,71.0475,71.0475,70.9899,71.0064,431840.0
2021-12-17 10:20:00,86.24,86.28,86.22,86.28,638338.0,71.0146,71.0475,70.9981,71.0475,638338.0
2021-12-17 10:30:00,86.27,86.39,86.26,86.34,1270790.0,71.0393,71.1381,71.0311,71.097,1270790.0
2021-12-17 10:40:00,86.34,86.39,86.32,86.38,399886.0,71.097,71.1381,71.0805,71.1299,399886.0
2021-12-17 10:50:00,86.38,86.43,86.37,86.42,926394.0,71.1299,71.1711,71.1217,71.1628,926394.0
2021-12-17 11:00:00,86.42,86.43,86.38,86.39,646767.0,71.1628,71.1711,71.1299,71.1381,646767.0
2021-12-17 11:10:00,86.39,86.43,86.38,86.43,379219.0,71.1381,71.1711,71.1299,71.1711,379219.0
2021-12-17 11:20:00,86.43,86.44,86.41,86.42,958143.0,71.1711,71.1793,71.1546,71.1628,958143.0
2021-12-17 11:30:00,86.42,86.43,86.35,86.38,321503.0,71.1628,71.1711,71.1052,71.1299,321503.0
2021-12-17 11:40:00,86.38,86.39,86.34,86.37,368096.0,71.1299,71.1381,71.097,71.1217,368096.0
2021-12-17 11:50:00,86.37,86.4,86.36,86.4,693171.0,71.1217,71.1464,71.1134,71.1464,693171.0
2021-12-17 12:00:00,86.4,86.4,86.34,86.36,250620.0,71.1464,71.1464,71.097,71.1134,250620.0
2021-12-17 12:10:00,86.36,86.43,86.36,86.4,429788.0,71.1134,71.1711,71.1134,71.1464,429788.0
2021-12-17 12:20:00,86.4,86.43,86.39,86.42,148702.0,71.1464,71.1711,71.1381,71.1628,148702.0
2021-12-17 12:30:00,86.42,86.46,86.41,86.42,120717.0,71.1628,71.1958,71.1546,71.1628,120717.0
2021-12-17 12:40:00,86.43,86.43,86.41,86.42,84807.0,71.1711,71.1711,71.1546,71.1628,84807.0
2021-12-17 12:50:00,86.42,86.43,86.37,86.4,184805.0,71.1628,71.1711,71.1217,71.1464,184805.0
2021-12-17 13:00:00,86.4,86.41,86.35,86.36,572473.0,71.1464,71.1546,71.1052,71.1134,572473.0
2021-12-17 13:10:00,86.36,86.41,86.35,86.41,479460.0,71.1134,71.1546,71.1052,71.1546,479460.0
2021-12-17 13:20:00,86.41,86.44,86.39,86.44,634705.0,71.1546,71.1793,71.1381,71.1793,634705.0
2021-12-17 13:30:00,86.44,86.45,86.41,86.42,419898.0,71.1793,71.1875,71.1546,71.1628,419898.0
2021-12-17 13:40:00,86.42,86.46,86.4,86.45,260424.0,71.1628,71.1958,71.1464,71.1875,260424.0
2021-12-17 13:50:00,86.45,86.46,86.44,86.45,350526.0,71.1875,71.1958,71.1793,71.1875,350526.0
2021-12-17 14:00:00,86.46,86.47,86.45,86.45,81220.0,71.1958,71.204,71.1875,71.1875,81220.0
2021-12-17 14:10:00,86.46,86.47,86.45,86.45,97618.0,71.1958,71.204,71.1875,71.1875,97618.0
2021-12-17 14:20:00,86.45,86.48,86.45,86.45,227945.0,71.1875,71.2122,71.1875,71.1875,227945.0
2021-12-17 14:30:00,86.45,86.46,86.44,86.45,193323.0,71.1875,71.1958,71.1793,71.1875,193323.0
2021-12-17 14:40:00,86.45,86.49,86.44,86.48,307934.0,71.1875,71.2205,71.1793,71.2122,307934.0
2021-12-17 14:50:00,86.48,86.48,86.43,86.47,288646.0,71.2122,71.2122,71.1711,71.204,288646.0
2021-12-17 15:00:00,86.47,86.51,86.46,86.47,248984.0,71.204,71.2369,71.1958,71.204,248984.0
2021-12-17 15:10:00,86.46,86.47,86.42,86.45,228257.0,71.1958,71.204,71.1628,71.1875,228257.0
2021-12-17 15:20:00,86.45,86.48,86.43,86.45,322250.0,71.1875,71.2122,71.1711,71.1875,322250.0
2021-12-17 15:30:00,86.45,86.45,86.39,86.42,366073.0,71.1875,71.1875,71.1381,71.1628,366073.0
2021-12-17 15:40:00,86.42,86.43,86.35,86.36,890031.0,71.1628,71.1711,71.1052,71.1134,890031.0
2021-12-17 15:50:00,86.36,86.4,86.34,86.37,1441369.0,71.1134,71.1464,71.097,71.1217,1441369.0
2021-12-20 09:30:00,86.13,86.16,86.09,86.16,1448895.0,70.924,70.9487,70.8911,70.9487,1448895.0
2021-12-20 09:40:00,86.16,86.16,86.09,86.09,841754.0,70.9487,70.9487,70.8911,70.8911,841754.0
2021-12-20 09:50:00,86.1,86.18,86.09,86.16,1228374.0,70.8993,70.9652,70.8911,70.9487,1228374.0
2021-12-20 10:00:00,86.15,86.18,86.12,86.13,600379.0,70.9405,70.9652,70.9158,70.924,600379.0
2021-12-20 10:10:00,86.13,86.21,86.09,86.18,731569.0,70.924,70.9899,70.8911,70.9652,731569.0
2021-12-20 10:20:00,86.19,86.2,86.12,86.14,826983.0,70.9734,70.9817,70.9158,70.9323,826983.0
2021-12-20 10:30:00,86.14,86.2,86.12,86.2,552580.0,70.9323,70.9817,70.9158,70.9817,552580.0
2021-12-20 10:40:00,86.19,86.2,86.16,86.19,1051154.0,70.9734,70.9817,70.9487,70.9734,1051154.0
2021-12-20 10:50:00,86.19,86.19,86.15,86.18,1481865.0,70.9734,70.9734,70.9405,70.9652,1481865.0
2021-12-20 11:00:00,86.17,86.18,86.15,86.17,663430.0,70.957,70.9652,70.9405,70.957,663430.0
2021-12-20 11:10:00,86.16,86.19,86.15,86.17,439615.0,70.9487,70.9734,70.9405,70.957,439615.0
2021-12-20 11:20:00,86.17,86.19,86.16,86.18,257899.0,70.957,70.9734,70.9487,70.9652,257899.0
2021-12-20 11:30:00,86.17,86.18,86.14,86.16,606526.0,70.957,70.9652,70.9323,70.9487,606526.0
2021-12-20 11:40:00,86.16,86.18,86.14,86.15,457854.0,70.9487,70.9652,70.9323,70.9405,457854.0
2021-12-20 11:50:00,86.16,86.21,86.15,86.2,194879.0,70.9487,70.9899,70.9405,70.9817,194879.0
2021-12-20 12:00:00,86.2,86.23,86.2,86.23,623240.0,70.9817,71.0064,70.9817,71.0064,623240.0
2021-12-20 12:10:00,86.22,86.23,86.19,86.23,732108.0,70.9981,71.0064,70.9734,71.0064,732108.0
2021-12-20 12:20:00,86.23,86.23,86.21,86.22,460737.0,71.0064,71.0064,70.9899,70.9981,460737.0
2021-12-20 12:30:00,86.22,86.23,86.17,86.17,315478.0,70.9981,71.0064,70.957,70.957,315478.0
2021-12-20 12:40:00,86.18,86.2,86.17,86.19,334604.0,70.9652,70.9817,70.957,70.9734,334604.0
2021-12-20 12:50:00,86.2,86.21,86.17,86.17,379983.0,70.9817,70.9899,70.957,70.957,379983.0
2021-12-20 13:00:00,86.18,86.2,86.17,86.2,157898.0,70.9652,70.9817,70.957,70.9817,157898.0
2021-12-20 13:10:00,86.19,86.21,86.18,86.19,118743.0,70.9734,70.9899,70.9652,70.9734,118743.0
2021-12-20 13:20:00,86.2,86.2,86.17,86.18,162773.0,70.9817,70.9817,70.957,70.9652,162773.0
2021-12-20 13:30:00,86.19,86.21,86.17,86.2,304540.0,70.9734,70.9899,70.957,70.9817,304540.0
2021-12-20 13:40:00,86.2,86.23,86.2,86.2,368175.0,70.9817,71.0064,70.9817,70.9817,368175.0
2021-12-20 13:50:00,86.2,86.23,86.19,86.21,290761.0,70.9817,71.0064,70.9734,70.9899,290761.0
2021-12-20 14:00:00,86.21,86.24,86.21,86.24,436284.0,70.9899,71.0146,70.9899,71.0146,436284.0
2021-12-20 14:10:00,86.24,86.29,86.23,86.28,465590.0,71.0146,71.0558,71.0064,71.0475,465590.0
2021-12-20 14:20:00,86.28,86.29,86.26,86.28,243012.0,71.0475,71.0558,71.0311,71.0475,243012.0
2021-12-20 14:30:00,86.28,86.28,86.25,86.25,305869.0,71.0475,71.0475,71.0228,71.0228,305869.0
2021-12-20 14:40:00,86.25,86.26,86.24,86.24,363258.0,71.0228,71.0311,71.0146,71.0146,363258.0
2021-12-20 14:50:00,86.25,86.28,86.24,86.25,626325.0,71.0228,71.0475,71.0146,71.0228,626325.0
2021-12-20 15:00:00,86.25,86.26,86.23,86.24,515285.0,71.0228,71.0311,71.0064,71.0146,515285.0
2021-12-20 15:10:00,86.25,86.26,86.22,86.26,328308.0,71.0228,71.0311,70.9981,71.0311,328308.0
2021-12-20 15:20:00,86.26,86.29,86.25,86.28,413629.0,71.0311,71.0558,71.0228,71.0475,413629.0
2021-12-20 15:30:00,86.28,86.28,86.26,86.27,468371.0,71.0475,71.0475,71.0311,71.0393,468371.0
2021-12-20 15:40:00,86.27,86.27,86.24,86.27,636484.0,71.0393,71.0393,71.0146,71.0393,636484.0
2021-12-20 15:50:00,86.27,86.29,86.2,86.21,2851992.0,71.0393,71.0558,70.9817,70.9899,2851992.0
2021-12-21 09:30:00,86.34,86.41,86.34,86.4,732317.0,71.097,71.1546,71.097,71.1464,732317.0
2021-12-21 09:40:00,86.4,86.42,86.36,86.37,1222543.0,71.1464,71.1628,71.1134,71.1217,1222543.0
2021-12-21 09:50:00,86.37,86.4,86.35,86.37,784522.0,71.1217,71.1464,71.1052,71.1217,784522.0
2021-12-21 10:00:00,86.37,86.39,86.35,86.39,609366.0,71.1217,71.1381,71.1052,71.1381,609366.0
2021-12-21 10:10:00,86.39,86.43,86.37,86.42,326571.0,71.1381,71.1711,71.1217,71.1628,326571.0
2021-12-21 10:20:00,86.42,86.45,86.36,86.37,328163.0,71.1628,71.1875,71.1134,71.1217,328163.0
2021-12-21 10:30:00,86.38,86.4,86.36,86.38,240021.0,71.1299,71.1464,71.1134,71.1299,240021.0
2021-12-21 10:40:00,86.38,86.45,86.37,86.45,644024.0,71.1299,71.1875,71.1217,71.1875,644024.0
2021-12-21 10:50:00,86.45,86.48,86.44,86.47,377562.0,71.1875,71.2122,71.1793,71.204,377562.0
2021-12-21 11:00:00,86.48,86.51,86.46,86.51,443255.0,71.2122,71.2369,71.1958,71.2369,443255.0
2021-12-21 11:10:00,86.51,86.51,86.49,86.51,693949.0,71.2369,71.2369,71.2205,71.2369,693949.0
2021-12-21 11:20:00,86.51,86.52,86.49,86.52,849311.0,71.2369,71.2452,71.2205,71.2452,849311.0
2021-12-21 11:30:00,86.52,86.57,86.51,86.57,938788.0,71.2452,71.2863,71.2369,71.2863,938788.0
2021-12-21 11:40:00,86.57,86.6,86.56,86.59,980522.0,71.2863,71.311,71.2781,71.3028,980522.0
2021-12-21 11:50:00,86.59,86.6,86.57,86.58,560581.0,71.3028,71.311,71.2863,71.2946,560581.0
2021-12-21 12:00:00,86.58,86.59,86.57,86.59,1359466.0,71.2946,71.3028,71.2863,71.3028,1359466.0
2021-12-21 12:10:00,86.59,86.63,86.59,86.62,297193.0,71.3028,71.3358,71.3028,71.3275,297193.0
2021-12-21 12:20:00,86.63,86.64,86.62,86.64,272159.0,71.3358,71.344,71.3275,71.344,272159.0
2021-12-21 12:30:00,86.64,86.64,86.63,86.64,238656.0,71.344,71.344,71.3358,71.344,238656.0
2021-12-21 12:40:00,86.64,86.64,86.62,86.62,461605.0,71.344,71.344,71.3275,71.3275,461605.0
2021-12-21 12:50:00,86.63,86.65,86.62,86.63,828539.0,71.3358,71.3522,71.3275,71.3358,828539.0
2021-12-21 13:00:00,86.62,86.63,86.6,86.6,451860.0,71.3275,71.3358,71.311,71.311,451860.0
2021-12-21 13:10:00,86.6,86.61,86.58,86.59,414016.0,71.311,71.3193,71.2946,71.3028,414016.0
2021-12-21 13:20:00,86.59,86.6,86.58,86.6,478597.0,71.3028,71.311,71.2946,71.311,478597.0
2021-12-21 13:30:00,86.6,86.6,86.59,86.6,430202.0,71.311,71.311,71.3028,71.311,430202.0
2021-12-21 13:40:00,86.6,86.61,86.59,86.6,289186.0,71.311,71.3193,71.3028,71.311,289186.0
2021-12-21 13:50:00,86.6,86.6,86.58,86.59,423018.0,71.311,71.311,71.2946,71.3028,423018.0
2021-12-21 14:00:00,86.59,86.6,86.58,86.6,330594.0,71.3028,71.311,71.2946,71.311,330594.0
2021-12-21 14:10:00,86.6,86.6,86.59,86.6,97177.0,71.311,71.311,71.3028,71.311,97177.0
2021-12-21 14:20:00,86.6,86.6,86.59,86.59,106246.0,71.311,71.311,71.3028,71.3028,106246.0
2021-12-21 14:30:00,86.6,86.6,86.59,86.59,255954.0,71.311,71.311,71.3028,71.3028,255954.0
2021-12-21 14:40:00,86.59,86.62,86.59,86.62,175479.0,71.3028,71.3275,71.3028,71.3275,175479.0
2021-12-21 14:50:00,86.62,86.62,86.61,86.62,246798.0,71.3275,71.3275,71.3193,71.3275,246798.0
2021-12-21 15:00:00,86.62,86.63,86.61,86.63,236600.0,71.3275,71.3358,71.3193,71.3358,236600.0
2021-12-21 15:10:00,86.62,86.63,86.61,86.62,331906.0,71.3275,71.3358,71.3193,71.3275,331906.0
2021-12-21 15:20:00,86.62,86.62,86.6,86.62,467769.0,71.3275,71.3275,71.311,71.3275,467769.0
2021-12-21 15:30:00,86.62,86.62,86.61,86.62,467533.0,71.3275,71.3275,71.3193,71.3275,467533.0
2021-12-21 15:40:00,86.62,86.63,86.59,86.63,1174249.0,71.3275,71.3358,71.3028,71.3358,1174249.0
2021-12-21 15:50:00,86.63,86.69,86.62,86.68,1368373.0,71.3358,71.3852,71.3275,71.3769,1368373.0
2021-12-22 09:30:00,86.65,86.73,86.64,86.73,518294.0,71.3522,71.4181,71.344,71.4181,518294.0
2021-12-22 09:40:00,86.73,86.75,86.69,86.71,310199.0,71.4181,71.4346,71.3852,71.4016,310199.0
2021-12-22 09:50:00,86.72,86.76,86.71,86.73,481659.0,71.4099,71.4428,71.4016,71.4181,481659.0
2021-12-22 10:00:00,86.74,86.77,86.73,86.73,335794.0,71.4263,71.451,71.4181,71.4181,335794.0
2021-12-22 10:10:00,86.73,86.79,86.73,86.79,526938.0,71.4181,71.4675,71.4181,71.4675,526938.0
2021-12-22 10:20:00,86.79,86.79,86.76,86.77,922994.0,71.4675,71.4675,71.4428,71.451,922994.0
2021-12-22 10:30:00,86.76,86.81,86.76,86.8,354868.0,71.4428,71.484,71.4428,71.4757,354868.0
2021-12-22 10:40:00,86.8,86.82,86.79,86.82,322517.0,71.4757,71.4922,71.4675,71.4922,322517.0
2021-12-22 10:50:00,86.82,86.83,86.81,86.83,616293.0,71.4922,71.5004,71.484,71.5004,616293.0
2021-12-22 11:00:00,86.83,86.83,86.81,86.82,517157.0,71.5004,71.5004,71.484,71.4922,517157.0
2021-12-22 11:10:00,86.82,86.84,86.81,86.84,225236.0,71.4922,71.5087,71.484,71.5087,225236.0
2021-12-22 11:20:00,86.84,86.85,86.81,86.85,835940.0,71.5087,71.5169,71.484,71.5169,835940.0
2021-12-22 11:30:00,86.85,86.86,86.83,86.85,631880.0,71.5169,71.5251,71.5004,71.5169,631880.0
2021-12-22 11:40:00,86.85,86.88,86.84,86.85,863719.0,71.5169,71.5416,71.5087,71.5169,863719.0
2021-12-22 11:50:00,86.85,86.87,86.85,86.86,111815.0,71.5169,71.5334,71.5169,71.5251,111815.0
2021-12-22 12:00:00,86.86,86.89,86.85,86.88,124543.0,71.5251,71.5499,71.5169,71.5416,124543.0
2021-12-22 12:10:00,86.88,86.89,86.85,86.88,334456.0,71.5416,71.5499,71.5169,71.5416,334456.0
2021-12-22 12:20:00,86.88,86.88,86.87,86.87,198624.0,71.5416,71.5416,71.5334,71.5334,198624.0
2021-12-22 12:30:00,86.88,86.89,86.87,86.88,470983.0,71.5416,71.5499,71.5334,71.5416,470983.0
2021-12-22 12:40:00,86.88,86.9,86.87,86.9,223318.0,71.5416,71.5581,71.5334,71.5581,223318.0
2021-12-22 12:50:00,86.89,86.92,86.89,86.91,116832.0,71.5499,71.5746,71.5499,71.5663,116832.0
2021-12-22 13:00:00,86.91,86.92,86.9,86.92,142822.0,71.5663,71.5746,71.5581,71.5746,142822.0
2021-12-22 13:10:00,86.92,86.92,86.9,86.91,57602.0,71.5746,71.5746,71.5581,71.5663,57602.0
2021-12-22 13:20:00,86.9,86.91,86.88,86.89,85680.0,71.5581,71.5663,71.5416,71.5499,85680.0
2021-12-22 13:30:00,86.88,86.89,86.85,86.86,325500.0,71.5416,71.5499,71.5169,71.5251,325500.0
2021-12-22 13:40:00,86.86,86.87,86.85,86.87,122596.0,71.5251,71.5334,71.5169,71.5334,122596.0
2021-12-22 13:50:00,86.87,86.88,86.84,86.86,708672.0,71.5334,71.5416,71.5087,71.5251,708672.0
2021-12-22 14:00:00,86.85,86.86,86.84,86.86,83051.0,71.5169,71.5251,71.5087,71.5251,83051.0
2021-12-22 14:10:00,86.86,86.87,86.85,86.87,317915.0,71.5251,71.5334,71.5169,71.5334,317915.0
2021-12-22 14:20:00,86.87,86.88,86.85,86.86,122051.0,71.5334,71.5416,71.5169,71.5251,122051.0
2021-12-22 14:30:00,86.86,86.89,86.85,86.89,94389.0,71.5251,71.5499,71.5169,71.5499,94389.0
2021-12-22 14:40:00,86.88,86.9,86.88,86.9,106326.0,71.5416,71.5581,71.5416,71.5581,106326.0
2021-12-22 14:50:00,86.89,86.92,86.89,86.92,275285.0,71.5499,71.5746,71.5499,71.5746,275285.0
2021-12-22 15:00:00,86.92,86.93,86.91,86.92,464863.0,71.5746,71.5828,71.5663,71.5746,464863.0
2021-12-22 15:10:00,86.91,86.92,86.9,86.9,289805.0,71.5663,71.5746,71.5581,71.5581,289805.0
2021-12-22 15:20:00,86.9,86.91,86.89,86.89,607736.0,71.5581,71.5663,71.5499,71.5499,607736.0
2021-12-22 15:30:00,86.9,86.9,86.88,86.9,439498.0,71.5581,71.5581,71.5416,71.5581,439498.0
2021-12-22 15:40:00,86.9,86.91,86.89,86.89,432312.0,71.5581,71.5663,71.5499,71.5499,432312.0
2021-12-22 15:50:00,86.9,86.92,86.89,86.91,1193234.0,71.5581,71.5746,71.5499,71.5663,1193234.0
2021-12-23 09:30:00,86.96,87.04,86.94,87.04,597142.0,71.6075,71.6734,71.591,71.6734,597142.0
2021-12-23 09:40:00,87.04,87.04,86.96,86.97,494899.0,71.6734,71.6734,71.6075,71.6157,494899.0
2021-12-23 09:50:00,86.97,87.01,86.96,86.99,565174.0,71.6157,71.6487,71.6075,71.6322,565174.0
2021-12-23 10:00:00,86.99,87.0,86.97,86.98,588928.0,71.6322,71.6404,71.6157,71.624,588928.0
2021-12-23 10:10:00,86.98,87.03,86.97,87.02,181584.0,71.624,71.6651,71.6157,71.6569,181584.0
2021-12-23 10:20:00,87.02,87.03,87.0,87.02,183860.0,71.6569,71.6651,71.6404,71.6569,183860.0
2021-12-23 10:30:00,87.02,87.04,86.99,87.01,151119.0,71.6569,71.6734,71.6322,71.6487,151119.0
2021-12-23 10:40:00,87.0,87.02,86.99,87.02,243832.0,71.6404,71.6569,71.6322,71.6569,243832.0
2021-12-23 10:50:00,87.02,87.02,87.0,87.01,142325.0,71.6569,71.6569,71.6404,71.6487,142325.0
2021-12-23 11:00:00,87.01,87.03,87.01,87.03,81782.0,71.6487,71.6651,71.6487,71.6651,81782.0
2021-12-23 11:10:00,87.03,87.07,87.02,87.06,280158.0,71.6651,71.6981,71.6569,71.6898,280158.0
2021-12-23 11:20:00,87.06,87.1,87.04,87.08,871281.0,71.6898,71.7228,71.6734,71.7063,871281.0
2021-12-23 11:30:00,87.08,87.13,87.07,87.09,471094.0,71.7063,71.7475,71.6981,71.7145,471094.0
2021-12-23 11:40:00,87.09,87.16,87.09,87.16,1613707.0,71.7145,71.7722,71.7145,71.7722,1613707.0
2021-12-23 11:50:00,87.15,87.17,87.12,87.17,846471.0,71.7639,71.7804,71.7392,71.7804,846471.0
2021-12-23 12:00:00,87.17,87.18,87.12,87.13,674552.0,71.7804,71.7887,71.7392,71.7475,674552.0
2021-12-23 12:10:00,87.13,87.21,87.12,87.16,493518.0,71.7475,71.8134,71.7392,71.7722,493518.0
2021-12-23 12:20:00,87.15,87.16,87.13,87.13,169869.0,71.7639,71.7722,71.7475,71.7475,169869.0
2021-12-23 12:30:00,87.13,87.14,87.12,87.13,123489.0,71.7475,71.7557,71.7392,71.7475,123489.0
2021-12-23 12:40:00,87.13,87.13,87.11,87.13,169993.0,71.7475,71.7475,71.731,71.7475,169993.0
2021-12-23 12:50:00,87.13,87.15,87.12,87.15,132922.0,71.7475,71.7639,71.7392,71.7639,132922.0
2021-12-23 13:00:00,87.15,87.16,87.13,87.14,144651.0,71.7639,71.7722,71.7475,71.7557,144651.0
2021-12-23 13:10:00,87.14,87.14,87.1,87.1,263588.0,71.7557,71.7557,71.7228,71.7228,263588.0
2021-12-23 13:20:00,87.1,87.13,87.1,87.13,508395.0,71.7228,71.7475,71.7228,71.7475,508395.0
2021-12-23 13:30:00,87.13,87.13,87.12,87.13,23196.0,71.7475,71.7475,71.7392,71.7475,23196.0
2021-12-23 13:40:00,87.13,87.14,87.12,87.14,91120.0,71.7475,71.7557,71.7392,71.7557,91120.0
2021-12-23 13:50:00,87.13,87.15,87.13,87.14,275840.0,71.7475,71.7639,71.7475,71.7557,275840.0
2021-12-23 14:00:00,87.14,87.17,87.13,87.17,174273.0,71.7557,71.7804,71.7475,71.7804,174273.0
2021-12-23 14:10:00,87.17,87.17,87.14,87.15,79836.0,71.7804,71.7804,71.7557,71.7639,79836.0
2021-12-23 14:20:00,87.14,87.16,87.14,87.16,98030.0,71.7557,71.7722,71.7557,71.7722,98030.0
2021-12-23 14:30:00,87.16,87.18,87.15,87.17,395852.0,71.7722,71.7887,71.7639,71.7804,395852.0
2021-12-23 14:40:00,87.17,87.19,87.17,87.19,52172.0,71.7804,71.7969,71.7804,71.7969,52172.0
2021-12-23 14:50:00,87.19,87.2,87.18,87.2,195101.0,71.7969,71.8051,71.7887,71.8051,195101.0
2021-12-23 15:00:00,87.19,87.2,87.15,87.16,348413.0,71.7969,71.8051,71.7639,71.7722,348413.0
2021-12-23 15:10:00,87.16,87.18,87.14,87.16,225614.0,71.7722,71.7887,71.7557,71.7722,225614.0
2021-12-23 15:20:00,87.16,87.16,87.14,87.15,98741.0,71.7722,71.7722,71.7557,71.7639,98741.0
2021-12-23 15:30:00,87.15,87.18,87.13,87.17,406720.0,71.7639,71.7887,71.7475,71.7804,406720.0
2021-12-23 15:40:00,87.17,87.19,87.17,87.19,111991.0,71.7804,71.7969,71.7804,71.7969,111991.0
2021-12-23 15:50:00,87.19,87.2,87.15,87.16,798691.0,71.7969,71.8051,71.7639,71.7722,798691.0
2021-12-27 09:30:00,87.17,87.18,87.13,87.15,362419.0,71.7804,71.7887,71.7475,71.7639,362419.0
2021-12-27 09:40:00,87.15,87.2,87.15,87.2,995871.0,71.7639,71.8051,71.7639,71.8051,995871.0
2021-12-27 09:50:00,87.2,87.21,87.18,87.2,920339.0,71.8051,71.8134,71.7887,71.8051,920339.0
2021-12-27 10:00:00,87.2,87.22,87.19,87.22,926367.0,71.8051,71.8216,71.7969,71.8216,926367.0
2021-12-27 10:10:00,87.22,87.23,87.2,87.22,211867.0,71.8216,71.8298,71.8051,71.8216,211867.0
2021-12-27 10:20:00,87.23,87.23,87.21,87.23,112757.0,71.8298,71.8298,71.8134,71.8298,112757.0
2021-12-27 10:30:00,87.23,87.26,87.21,87.25,784203.0,71.8298,71.8545,71.8134,71.8463,784203.0
2021-12-27 10:40:00,87.25,87.25,87.23,87.25,127303.0,71.8463,71.8463,71.8298,71.8463,127303.0
2021-12-27 10:50:00,87.25,87.26,87.24,87.26,156562.0,71.8463,71.8545,71.8381,71.8545,156562.0
2021-12-27 11:00:00,87.25,87.27,87.25,87.26,87756.0,71.8463,71.8628,71.8463,71.8545,87756.0
2021-12-27 11:10:00,87.27,87.28,87.24,87.26,162837.0,71.8628,71.871,71.8381,71.8545,162837.0
2021-12-27 11:20:00,87.26,87.27,87.24,87.27,55314.0,71.8545,71.8628,71.8381,71.8628,55314.0
2021-12-27 11:30:00,87.27,87.27,87.25,87.26,77011.0,71.8628,71.8628,71.8463,71.8545,77011.0
2021-12-27 11:40:00,87.26,87.27,87.24,87.25,109027.0,71.8545,71.8628,71.8381,71.8463,109027.0
2021-12-27 11:50:00,87.25,87.25,87.23,87.25,196106.0,71.8463,71.8463,71.8298,71.8463,196106.0
2021-12-27 12:00:00,87.25,87.26,87.24,87.26,36938.0,71.8463,71.8545,71.8381,71.8545,36938.0
2021-12-27 12:10:00,87.26,87.26,87.25,87.26,100808.0,71.8545,71.8545,71.8463,71.8545,100808.0
2021-12-27 12:20:00,87.26,87.26,87.25,87.26,19531.0,71.8545,71.8545,71.8463,71.8545,19531.0
2021-12-27 12:30:00,87.26,87.27,87.24,87.26,193847.0,71.8545,71.8628,71.8381,71.8545,193847.0
2021-12-27 12:40:00,87.26,87.27,87.25,87.27,115519.0,71.8545,71.8628,71.8463,71.8628,115519.0
2021-12-27 12:50:00,87.27,87.27,87.25,87.26,169414.0,71.8628,71.8628,71.8463,71.8545,169414.0
2021-12-27 13:00:00,87.26,87.26,87.25,87.26,30496.0,71.8545,71.8545,71.8463,71.8545,30496.0
2021-12-27 13:10:00,87.26,87.26,87.25,87.26,82805.0,71.8545,71.8545,71.8463,71.8545,82805.0
2021-12-27 13:20:00,87.26,87.3,87.25,87.3,674131.0,71.8545,71.8875,71.8463,71.8875,674131.0
2021-12-27 13:30:00,87.3,87.31,87.29,87.31,313908.0,71.8875,71.8957,71.8792,71.8957,313908.0
2021-12-27 13:40:00,87.31,87.31,87.29,87.3,267937.0,71.8957,71.8957,71.8792,71.8875,267937.0
2021-12-27 13:50:00,87.3,87.31,87.29,87.3,110836.0,71.8875,71.8957,71.8792,71.8875,110836.0
2021-12-27 14:00:00,87.31,87.31,87.29,87.3,174070.0,71.8957,71.8957,71.8792,71.8875,174070.0
2021-12-27 14:10:00,87.3,87.31,87.29,87.31,62231.0,71.8875,71.8957,71.8792,71.8957,62231.0
2021-12-27 14:20:00,87.3,87.32,87.3,87.31,142223.0,71.8875,71.9039,71.8875,71.8957,142223.0
2021-12-27 14:30:00,87.31,87.32,87.3,87.3,100361.0,71.8957,71.9039,71.8875,71.8875,100361.0
2021-12-27 14:40:00,87.3,87.31,87.28,87.28,113861.0,71.8875,71.8957,71.871,71.871,113861.0
2021-12-27 14:50:00,87.28,87.29,87.26,87.26,106814.0,71.871,71.8792,71.8545,71.8545,106814.0
2021-12-27 15:00:00,87.26,87.28,87.25,87.28,395348.0,71.8545,71.871,71.8463,71.871,395348.0
2021-12-27 15:10:00,87.28,87.28,87.26,87.28,146731.0,71.871,71.871,71.8545,71.871,146731.0
2021-12-27 15:20:00,87.27,87.28,87.26,87.28,240284.0,71.8628,71.871,71.8545,71.871,240284.0
2021-12-27 15:30:00,87.28,87.29,87.27,87.27,166658.0,71.871,71.8792,71.8628,71.8628,166658.0
2021-12-27 15:40:00,87.27,87.29,87.26,87.28,328750.0,71.8628,71.8792,71.8545,71.871,328750.0
2021-12-27 15:50:00,87.28,87.29,87.24,87.24,862590.0,71.871,71.8792,71.8381,71.8381,862590.0
2021-12-28 09:30:00,87.22,87.24,87.15,87.16,1042298.0,71.8216,71.8381,71.7639,71.7722,1042298.0
2021-12-28 09:40:00,87.16,87.2,87.14,87.16,467359.0,71.7722,71.8051,71.7557,71.7722,467359.0
2021-12-28 09:50:00,87.16,87.23,87.14,87.21,1128714.0,71.7722,71.8298,71.7557,71.8134,1128714.0
2021-12-28 10:00:00,87.22,87.23,87.15,87.17,445765.0,71.8216,71.8298,71.7639,71.7804,445765.0
2021-12-28 10:10:00,87.17,87.21,87.15,87.16,239870.0,71.7804,71.8134,71.7639,71.7722,239870.0
2021-12-28 10:20:00,87.16,87.2,87.16,87.19,132376.0,71.7722,71.8051,71.7722,71.7969,132376.0
2021-12-28 10:30:00,87.19,87.2,87.11,87.13,296673.0,71.7969,71.8051,71.731,71.7475,296673.0
2021-12-28 10:40:00,87.13,87.16,87.12,87.16,221166.0,71.7475,71.7722,71.7392,71.7722,221166.0
2021-12-28 10:50:00,87.15,87.16,87.13,87.14,90684.0,71.7639,71.7722,71.7475,71.7557,90684.0
2021-12-28 11:00:00,87.14,87.15,87.1,87.12,449999.0,71.7557,71.7639,71.7228,71.7392,449999.0
2021-12-28 11:10:00,87.11,87.12,87.09,87.1,150958.0,71.731,71.7392,71.7145,71.7228,150958.0
2021-12-28 11:20:00,87.09,87.12,87.08,87.11,308293.0,71.7145,71.7392,71.7063,71.731,308293.0
2021-12-28 11:30:00,87.11,87.12,87.1,87.11,324270.0,71.731,71.7392,71.7228,71.731,324270.0
2021-12-28 11:40:00,87.11,87.11,87.08,87.09,261282.0,71.731,71.731,71.7063,71.7145,261282.0
2021-12-28 11:50:00,87.09,87.14,87.09,87.13,180476.0,71.7145,71.7557,71.7145,71.7475,180476.0
2021-12-28 12:00:00,87.13,87.13,87.11,87.12,669452.0,71.7475,71.7475,71.731,71.7392,669452.0
2021-12-28 12:10:00,87.12,87.16,87.11,87.13,1715943.0,71.7392,71.7722,71.731,71.7475,1715943.0
2021-12-28 12:20:00,87.13,87.14,87.12,87.13,440596.0,71.7475,71.7557,71.7392,71.7475,440596.0
2021-12-28 12:30:00,87.13,87.13,87.08,87.11,304172.0,71.7475,71.7475,71.7063,71.731,304172.0
2021-12-28 12:40:00,87.11,87.11,87.07,87.09,914332.0,71.731,71.731,71.6981,71.7145,914332.0
2021-12-28 12:50:00,87.09,87.12,87.08,87.11,428715.0,71.7145,71.7392,71.7063,71.731,428715.0
2021-12-28 13:00:00,87.12,87.15,87.1,87.14,436026.0,71.7392,71.7639,71.7228,71.7557,436026.0
2021-12-28 13:10:00,87.14,87.14,87.1,87.11,213989.0,71.7557,71.7557,71.7228,71.731,213989.0
2021-12-28 13:20:00,87.11,87.14,87.1,87.14,252684.0,71.731,71.7557,71.7228,71.7557,252684.0
2021-12-28 13:30:00,87.14,87.14,87.11,87.12,129860.0,71.7557,71.7557,71.731,71.7392,129860.0
2021-12-28 13:40:00,87.12,87.15,87.1,87.14,254765.0,71.7392,71.7639,71.7228,71.7557,254765.0
2021-12-28 13:50:00,87.13,87.16,87.13,87.16,172994.0,71.7475,71.7722,71.7475,71.7722,172994.0
2021-12-28 14:00:00,87.16,87.16,87.11,87.13,130880.0,71.7722,71.7722,71.731,71.7475,130880.0
2021-12-28 14:10:00,87.13,87.15,87.12,87.14,230444.0,71.7475,71.7639,71.7392,71.7557,230444.0
2021-12-28 14:20:00,87.14,87.16,87.13,87.16,255567.0,71.7557,71.7722,71.7475,71.7722,255567.0
2021-12-28 14:30:00,87.15,87.16,87.14,87.15,84855.0,71.7639,71.7722,71.7557,71.7639,84855.0
2021-12-28 14:40:00,87.14,87.15,87.13,87.14,89098.0,71.7557,71.7639,71.7475,71.7557,89098.0
2021-12-28 14:50:00,87.14,87.16,87.13,87.16,143629.0,71.7557,71.7722,71.7475,71.7722,143629.0
2021-12-28 15:00:00,87.16,87.19,87.15,87.19,516897.0,71.7722,71.7969,71.7639,71.7969,516897.0
2021-12-28 15:10:00,87.19,87.2,87.16,87.17,413722.0,71.7969,71.8051,71.7722,71.7804,413722.0
2021-12-28 15:20:00,87.17,87.19,87.16,87.17,145102.0,71.7804,71.7969,71.7722,71.7804,145102.0
2021-12-28 15:30:00,87.17,87.19,87.15,87.18,300674.0,71.7804,71.7969,71.7639,71.7887,300674.0
2021-12-28 15:40:00,87.18,87.22,87.18,87.2,283127.0,71.7887,71.8216,71.7887,71.8051,283127.0
2021-12-28 15:50:00,87.2,87.21,87.17,87.19,824017.0,71.8051,71.8134,71.7804,71.7969,824017.0
2021-12-29 09:30:00,87.15,87.17,87.11,87.16,792109.0,71.7639,71.7804,71.731,71.7722,792109.0
2021-12-29 09:40:00,87.16,87.18,87.12,87.13,361564.0,71.7722,71.7887,71.7392,71.7475,361564.0
2021-12-29 09:50:00,87.13,87.16,87.1,87.13,1372475.0,71.7475,71.7722,71.7228,71.7475,1372475.0
2021-12-29 10:00:00,87.12,87.16,87.12,87.15,404371.0,71.7392,71.7722,71.7392,71.7639,404371.0
2021-12-29 10:10:00,87.15,87.16,87.09,87.09,344526.0,71.7639,71.7722,71.7145,71.7145,344526.0
2021-12-29 10:20:00,87.09,87.11,87.09,87.09,235447.0,71.7145,71.731,71.7145,71.7145,235447.0
2021-12-29 10:30:00,87.09,87.11,87.08,87.11,149211.0,71.7145,71.731,71.7063,71.731,149211.0
2021-12-29 10:40:00,87.11,87.15,87.1,87.15,276830.0,71.731,71.7639,71.7228,71.7639,276830.0
2021-12-29 10:50:00,87.14,87.15,87.12,87.14,149213.0,71.7557,71.7639,71.7392,71.7557,149213.0
2021-12-29 11:00:00,87.14,87.16,87.13,87.16,349750.0,71.7557,71.7722,71.7475,71.7722,349750.0
2021-12-29 11:10:00,87.16,87.16,87.14,87.16,388119.0,71.7722,71.7722,71.7557,71.7722,388119.0
2021-12-29 11:20:00,87.16,87.16,87.14,87.15,494243.0,71.7722,71.7722,71.7557,71.7639,494243.0
2021-12-29 11:30:00,87.15,87.15,87.09,87.09,392017.0,71.7639,71.7639,71.7145,71.7145,392017.0
2021-12-29 11:40:00,87.09,87.1,87.08,87.09,224112.0,71.7145,71.7228,71.7063,71.7145,224112.0
2021-12-29 11:50:00,87.09,87.11,87.09,87.09,143702.0,71.7145,71.731,71.7145,71.7145,143702.0
2021-12-29 12:00:00,87.09,87.1,87.05,87.09,189096.0,71.7145,71.7228,71.6816,71.7145,189096.0
2021-12-29 12:10:00,87.09,87.1,87.08,87.1,89992.0,71.7145,71.7228,71.7063,71.7228,89992.0
2021-12-29 12:20:00,87.09,87.11,87.09,87.09,125720.0,71.7145,71.731,71.7145,71.7145,125720.0
2021-12-29 12:30:00,87.09,87.12,87.08,87.11,379121.0,71.7145,71.7392,71.7063,71.731,379121.0
2021-12-29 12:40:00,87.11,87.12,87.1,87.11,69828.0,71.731,71.7392,71.7228,71.731,69828.0
2021-12-29 12:50:00,87.11,87.12,87.1,87.12,344069.0,71.731,71.7392,71.7228,71.7392,344069.0
2021-12-29 13:00:00,87.12,87.13,87.09,87.11,722031.0,71.7392,71.7475,71.7145,71.731,722031.0
2021-12-29 13:10:00,87.1,87.12,87.1,87.11,173104.0,71.7228,71.7392,71.7228,71.731,173104.0
2021-12-29 13:20:00,87.1,87.11,87.09,87.1,234047.0,71.7228,71.731,71.7145,71.7228,234047.0
2021-12-29 13:30:00,87.1,87.12,87.08,87.09,132524.0,71.7228,71.7392,71.7063,71.7145,132524.0
2021-12-29 13:40:00,87.09,87.11,87.08,87.09,155751.0,71.7145,71.731,71.7063,71.7145,155751.0
2021-12-29 13:50:00,87.09,87.12,87.09,87.1,215418.0,71.7145,71.7392,71.7145,71.7228,215418.0
2021-12-29 14:00:00,87.1,87.12,87.1,87.11,118802.0,71.7228,71.7392,71.7228,71.731,118802.0
2021-12-29 14:10:00,87.12,87.12,87.09,87.09,176944.0,71.7392,71.7392,71.7145,71.7145,176944.0
2021-12-29 14:20:00,87.09,87.1,87.07,87.09,154180.0,71.7145,71.7228,71.6981,71.7145,154180.0
2021-12-29 14:30:00,87.09,87.11,87.08,87.1,416640.0,71.7145,71.731,71.7063,71.7228,416640.0
2021-12-29 14:40:00,87.11,87.11,87.09,87.1,270748.0,71.731,71.731,71.7145,71.7228,270748.0
2021-12-29 14:50:00,87.11,87.13,87.1,87.13,378467.0,71.731,71.7475,71.7228,71.7475,378467.0
2021-12-29 15:00:00,87.13,87.13,87.1,87.1,265003.0,71.7475,71.7475,71.7228,71.7228,265003.0
2021-12-29 15:10:00,87.1,87.11,87.08,87.09,163201.0,71.7228,71.731,71.7063,71.7145,163201.0
2021-12-29 15:20:00,87.09,87.1,87.07,87.1,237823.0,71.7145,71.7228,71.6981,71.7228,237823.0
2021-12-29 15:30:00,87.1,87.11,87.09,87.09,291631.0,71.7228,71.731,71.7145,71.7145,291631.0
2021-12-29 15:40:00,87.09,87.1,87.06,87.07,664007.0,71.7145,71.7228,71.6898,71.6981,664007.0
2021-12-29 15:50:00,87.06,87.08,87.05,87.06,2430539.0,71.6898,71.7063,71.6816,71.6898,2430539.0
2021-12-30 09:30:00,87.1,87.1,87.04,87.07,231703.0,71.7228,71.7228,71.6734,71.6981,231703.0
2021-12-30 09:40:00,87.06,87.07,87.02,87.04,254033.0,71.6898,71.6981,71.6569,71.6734,254033.0
2021-12-30 09:50:00,87.04,87.05,87.02,87.05,204126.0,71.6734,71.6816,71.6569,71.6816,204126.0
2021-12-30 10:00:00,87.05,87.07,87.01,87.06,603312.0,71.6816,71.6981,71.6487,71.6898,603312.0
2021-12-30 10:10:00,87.06,87.08,87.05,87.08,168028.0,71.6898,71.7063,71.6816,71.7063,168028.0
2021-12-30 10:20:00,87.08,87.08,87.06,87.08,128059.0,71.7063,71.7063,71.6898,71.7063,128059.0
2021-12-30 10:30:00,87.08,87.09,87.07,87.07,107727.0,71.7063,71.7145,71.6981,71.6981,107727.0
2021-12-30 10:40:00,87.08,87.08,87.07,87.08,61817.0,71.7063,71.7063,71.6981,71.7063,61817.0
2021-12-30 10:50:00,87.08,87.09,87.07,87.09,141194.0,71.7063,71.7145,71.6981,71.7145,141194.0
2021-12-30 11:00:00,87.09,87.09,87.08,87.09,40399.0,71.7145,71.7145,71.7063,71.7145,40399.0
2021-12-30 11:10:00,87.09,87.09,87.08,87.09,188821.0,71.7145,71.7145,71.7063,71.7145,188821.0
2021-12-30 11:20:00,87.08,87.09,87.05,87.06,225592.0,71.7063,71.7145,71.6816,71.6898,225592.0
2021-12-30 11:30:00,87.06,87.08,87.05,87.08,268839.0,71.6898,71.7063,71.6816,71.7063,268839.0
2021-12-30 11:40:00,87.08,87.08,87.06,87.08,185606.0,71.7063,71.7063,71.6898,71.7063,185606.0
2021-12-30 11:50:00,87.08,87.09,87.07,87.08,144655.0,71.7063,71.7145,71.6981,71.7063,144655.0
2021-12-30 12:00:00,87.08,87.1,87.05,87.06,192405.0,71.7063,71.7228,71.6816,71.6898,192405.0
2021-12-30 12:10:00,87.06,87.06,87.02,87.03,137935.0,71.6898,71.6898,71.6569,71.6651,137935.0
2021-12-30 12:20:00,87.03,87.04,87.02,87.03,333074.0,71.6651,71.6734,71.6569,71.6651,333074.0
2021-12-30 12:30:00,87.03,87.03,86.99,87.01,247394.0,71.6651,71.6651,71.6322,71.6487,247394.0
2021-12-30 12:40:00,87.01,87.03,87.0,87.03,321589.0,71.6487,71.6651,71.6404,71.6651,321589.0
2021-12-30 12:50:00,87.03,87.04,87.02,87.03,106465.0,71.6651,71.6734,71.6569,71.6651,106465.0
2021-12-30 13:00:00,87.03,87.04,87.02,87.02,446826.0,71.6651,71.6734,71.6569,71.6569,446826.0
2021-12-30 13:10:00,87.02,87.05,87.01,87.02,1251962.0,71.6569,71.6816,71.6487,71.6569,1251962.0
2021-12-30 13:20:00,87.02,87.02,87.0,87.02,117394.0,71.6569,71.6569,71.6404,71.6569,117394.0
2021-12-30 13:30:00,87.02,87.03,87.01,87.03,470724.0,71.6569,71.6651,71.6487,71.6651,470724.0
2021-12-30 13:40:00,87.03,87.04,87.02,87.04,340820.0,71.6651,71.6734,71.6569,71.6734,340820.0
2021-12-30 13:50:00,87.04,87.05,87.03,87.05,170447.0,71.6734,71.6816,71.6651,71.6816,170447.0
2021-12-30 14:00:00,87.05,87.05,87.01,87.02,356510.0,71.6816,71.6816,71.6487,71.6569,356510.0
2021-12-30 14:10:00,87.02,87.03,87.01,87.03,40747.0,71.6569,71.6651,71.6487,71.6651,40747.0
2021-12-30 14:20:00,87.03,87.04,87.01,87.02,208365.0,71.6651,71.6734,71.6487,71.6569,208365.0
2021-12-30 14:30:00,87.01,87.03,87.01,87.03,101124.0,71.6487,71.6651,71.6487,71.6651,101124.0
2021-12-30 14:40:00,87.03,87.04,87.02,87.03,112461.0,71.6651,71.6734,71.6569,71.6651,112461.0
2021-12-30 14:50:00,87.03,87.03,87.02,87.03,103858.0,71.6651,71.6651,71.6569,71.6651,103858.0
2021-12-30 15:00:00,87.03,87.03,87.02,87.03,389625.0,71.6651,71.6651,71.6569,71.6651,389625.0
2021-12-30 15:10:00,87.03,87.03,87.02,87.03,183795.0,71.6651,71.6651,71.6569,71.6651,183795.0
2021-12-30 15:20:00,87.03,87.04,87.01,87.02,258619.0,71.6651,71.6734,71.6487,71.6569,258619.0
2021-12-30 15:30:00,87.02,87.02,87.01,87.02,118863.0,71.6569,71.6569,71.6487,71.6569,118863.0
2021-12-30 15:40:00,87.02,87.02,86.99,87.01,596031.0,71.6569,71.6569,71.6322,71.6487,596031.0
2021-12-30 15:50:00,87.01,87.03,86.99,87.03,694472.0,71.6487,71.6651,71.6322,71.6651,694472.0
2021-12-31 09:30:00,87.06,87.1,87.03,87.07,524906.0,71.6898,71.7228,71.6651,71.6981,524906.0
2021-12-31 09:40:00,87.07,87.08,87.04,87.06,426591.0,71.6981,71.7063,71.6734,71.6898,426591.0
2021-12-31 09:50:00,87.06,87.09,87.04,87.06,177808.0,71.6898,71.7145,71.6734,71.6898,177808.0
2021-12-31 10:00:00,87.06,87.09,87.03,87.09,275097.0,71.6898,71.7145,71.6651,71.7145,275097.0
2021-12-31 10:10:00,87.09,87.11,87.07,87.1,198612.0,71.7145,71.731,71.6981,71.7228,198612.0
2021-12-31 10:20:00,87.1,87.12,87.08,87.11,288978.0,71.7228,71.7392,71.7063,71.731,288978.0
2021-12-31 10:30:00,87.12,87.12,87.05,87.06,97914.0,71.7392,71.7392,71.6816,71.6898,97914.0
2021-12-31 10:40:00,87.06,87.06,87.02,87.04,380591.0,71.6898,71.6898,71.6569,71.6734,380591.0
2021-12-31 10:50:00,87.04,87.08,87.03,87.08,760695.0,71.6734,71.7063,71.6651,71.7063,760695.0
2021-12-31 11:00:00,87.08,87.09,87.02,87.03,184237.0,71.7063,71.7145,71.6569,71.6651,184237.0
2021-12-31 11:10:00,87.03,87.05,87.01,87.05,578814.0,71.6651,71.6816,71.6487,71.6816,578814.0
2021-12-31 11:20:00,87.04,87.05,87.03,87.04,179496.0,71.6734,71.6816,71.6651,71.6734,179496.0
2021-12-31 11:30:00,87.04,87.04,87.0,87.02,230383.0,71.6734,71.6734,71.6404,71.6569,230383.0
2021-12-31 11:40:00,87.02,87.03,87.01,87.02,83794.0,71.6569,71.6651,71.6487,71.6569,83794.0
2021-12-31 11:50:00,87.02,87.02,86.99,87.01,276945.0,71.6569,71.6569,71.6322,71.6487,276945.0
2021-12-31 12:00:00,87.01,87.04,86.99,87.02,726415.0,71.6487,71.6734,71.6322,71.6569,726415.0
2021-12-31 12:10:00,87.02,87.02,86.98,86.98,134533.0,71.6569,71.6569,71.624,71.624,134533.0
2021-12-31 12:20:00,86.99,87.01,86.98,87.01,82769.0,71.6322,71.6487,71.624,71.6487,82769.0
2021-12-31 12:30:00,87.01,87.02,86.98,87.02,50351.0,71.6487,71.6569,71.624,71.6569,50351.0
2021-12-31 12:40:00,87.02,87.02,86.99,87.01,101836.0,71.6569,71.6569,71.6322,71.6487,101836.0
2021-12-31 12:50:00,87.01,87.05,87.0,87.04,300340.0,71.6487,71.6816,71.6404,71.6734,300340.0
2021-12-31 13:00:00,87.05,87.06,87.03,87.04,286760.0,71.6816,71.6898,71.6651,71.6734,286760.0
2021-12-31 13:10:00,87.04,87.07,87.03,87.05,728808.0,71.6734,71.6981,71.6651,71.6816,728808.0
2021-12-31 13:20:00,87.05,87.06,87.04,87.06,77578.0,71.6816,71.6898,71.6734,71.6898,77578.0
2021-12-31 13:30:00,87.06,87.06,87.03,87.05,381265.0,71.6898,71.6898,71.6651,71.6816,381265.0
2021-12-31 13:40:00,87.05,87.05,87.03,87.04,58052.0,71.6816,71.6816,71.6651,71.6734,58052.0
2021-12-31 13:50:00,87.04,87.08,87.03,87.08,109777.0,71.6734,71.7063,71.6651,71.7063,109777.0
2021-12-31 14:00:00,87.08,87.08,87.06,87.06,51068.0,71.7063,71.7063,71.6898,71.6898,51068.0
2021-12-31 14:10:00,87.06,87.07,87.04,87.05,48600.0,71.6898,71.6981,71.6734,71.6816,48600.0
2021-12-31 14:20:00,87.05,87.07,87.04,87.06,78049.0,71.6816,71.6981,71.6734,71.6898,78049.0
2021-12-31 14:30:00,87.07,87.08,87.03,87.05,270213.0,71.6981,71.7063,71.6651,71.6816,270213.0
2021-12-31 14:40:00,87.05,87.05,87.03,87.04,54044.0,71.6816,71.6816,71.6651,71.6734,54044.0
2021-12-31 14:50:00,87.04,87.04,87.0,87.02,223803.0,71.6734,71.6734,71.6404,71.6569,223803.0
2021-12-31 15:00:00,87.02,87.04,87.01,87.04,141707.0,71.6569,71.6734,71.6487,71.6734,141707.0
2021-12-31 15:10:00,87.04,87.04,87.02,87.04,78057.0,71.6734,71.6734,71.6569,71.6734,78057.0
2021-12-31 15:20:00,87.04,87.06,87.03,87.05,86170.0,71.6734,71.6898,71.6651,71.6816,86170.0
2021-12-31 15:30:00,87.05,87.06,87.03,87.05,123310.0,71.6816,71.6898,71.6651,71.6816,123310.0
2021-12-31 15:40:00,87.05,87.08,87.03,87.03,527651.0,71.6816,71.7063,71.6651,71.6651,527651.0
2021-12-31 15:50:00,87.03,87.03,86.98,87.0,1122474.0,71.6651,71.6651,71.624,71.6404,1122474.0
2022-01-03 09:30:00,86.92,86.97,86.91,86.93,972440.0,71.5746,71.6157,71.5663,71.5828,972440.0
2022-01-03 09:40:00,86.94,86.94,86.8,86.81,1505132.0,71.591,71.591,71.4757,71.484,1505132.0
2022-01-03 09:50:00,86.82,86.85,86.78,86.82,959858.0,71.4922,71.5169,71.4593,71.4922,959858.0
2022-01-03 10:00:00,86.83,86.9,86.82,86.86,1973055.0,71.5004,71.5581,71.4922,71.5251,1973055.0
2022-01-03 10:10:00,86.86,86.9,86.86,86.87,566512.0,71.5251,71.5581,71.5251,71.5334,566512.0
2022-01-03 10:20:00,86.86,86.89,86.82,86.88,2991833.0,71.5251,71.5499,71.4922,71.5416,2991833.0
2022-01-03 10:30:00,86.88,86.88,86.83,86.84,606280.0,71.5416,71.5416,71.5004,71.5087,606280.0
2022-01-03 10:40:00,86.84,86.86,86.81,86.83,300760.0,71.5087,71.5251,71.484,71.5004,300760.0
2022-01-03 10:50:00,86.83,86.83,86.8,86.81,281119.0,71.5004,71.5004,71.4757,71.484,281119.0
2022-01-03 11:00:00,86.81,86.83,86.8,86.81,270555.0,71.484,71.5004,71.4757,71.484,270555.0
2022-01-03 11:10:00,86.81,86.82,86.76,86.81,1389212.0,71.484,71.4922,71.4428,71.484,1389212.0
2022-01-03 11:20:00,86.8,86.82,86.8,86.82,311929.0,71.4757,71.4922,71.4757,71.4922,311929.0
2022-01-03 11:30:00,86.81,86.82,86.77,86.79,191589.0,71.484,71.4922,71.451,71.4675,191589.0
2022-01-03 11:40:00,86.79,86.83,86.78,86.83,238486.0,71.4675,71.5004,71.4593,71.5004,238486.0
2022-01-03 11:50:00,86.83,86.84,86.81,86.82,455025.0,71.5004,71.5087,71.484,71.4922,455025.0
2022-01-03 12:00:00,86.82,86.86,86.81,86.86,310427.0,71.4922,71.5251,71.484,71.5251,310427.0
2022-01-03 12:10:00,86.85,86.87,86.84,86.86,212625.0,71.5169,71.5334,71.5087,71.5251,212625.0
2022-01-03 12:20:00,86.86,86.88,86.85,86.88,210711.0,71.5251,71.5416,71.5169,71.5416,210711.0
2022-01-03 12:30:00,86.88,86.88,86.85,86.86,269466.0,71.5416,71.5416,71.5169,71.5251,269466.0
2022-01-03 12:40:00,86.86,86.88,86.85,86.88,214461.0,71.5251,71.5416,71.5169,71.5416,214461.0
2022-01-03 12:50:00,86.88,86.89,86.86,86.87,299182.0,71.5416,71.5499,71.5251,71.5334,299182.0
2022-01-03 13:00:00,86.87,86.87,86.85,86.85,215891.0,71.5334,71.5334,71.5169,71.5169,215891.0
2022-01-03 13:10:00,86.86,86.9,86.83,86.9,401128.0,71.5251,71.5581,71.5004,71.5581,401128.0
2022-01-03 13:20:00,86.9,86.91,86.88,86.89,1311290.0,71.5581,71.5663,71.5416,71.5499,1311290.0
2022-01-03 13:30:00,86.89,86.89,86.87,86.88,173514.0,71.5499,71.5499,71.5334,71.5416,173514.0
2022-01-03 13:40:00,86.88,86.9,86.87,86.9,427037.0,71.5416,71.5581,71.5334,71.5581,427037.0
2022-01-03 13:50:00,86.9,86.93,86.89,86.91,386246.0,71.5581,71.5828,71.5499,71.5663,386246.0
2022-01-03 14:00:00,86.91,86.91,86.89,86.91,228349.0,71.5663,71.5663,71.5499,71.5663,228349.0
2022-01-03 14:10:00,86.91,86.91,86.88,86.9,255419.0,71.5663,71.5663,71.5416,71.5581,255419.0
2022-01-03 14:20:00,86.89,86.9,86.88,86.9,197479.0,71.5499,71.5581,71.5416,71.5581,197479.0
2022-01-03 14:30:00,86.9,86.9,86.87,86.89,221271.0,71.5581,71.5581,71.5334,71.5499,221271.0
2022-01-03 14:40:00,86.89,86.92,86.89,86.91,128813.0,71.5499,71.5746,71.5499,71.5663,128813.0
2022-01-03 14:50:00,86.91,86.91,86.9,86.91,197177.0,71.5663,71.5663,71.5581,71.5663,197177.0
2022-01-03 15:00:00,86.91,86.93,86.9,86.92,864297.0,71.5663,71.5828,71.5581,71.5746,864297.0
2022-01-03 15:10:00,86.92,86.93,86.91,86.92,1029516.0,71.5746,71.5828,71.5663,71.5746,1029516.0
2022-01-03 15:20:00,86.92,86.93,86.91,86.91,382458.0,71.5746,71.5828,71.5663,71.5663,382458.0
2022-01-03 15:30:00,86.92,86.92,86.9,86.9,493628.0,71.5746,71.5746,71.5581,71.5581,493628.0
2022-01-03 15:40:00,86.91,86.91,86.86,86.89,1286986.0,71.5663,71.5663,71.5251,71.5499,1286986.0
2022-01-03 15:50:00,86.89,86.96,86.88,86.96,4289194.0,71.5499,71.6075,71.5416,71.6075,4289194.0
2022-01-04 09:30:00,87.0,87.0,86.91,86.92,2448817.0,71.6404,71.6404,71.5663,71.5746,2448817.0
2022-01-04 09:40:00,86.92,86.92,86.87,86.88,3183450.0,71.5746,71.5746,71.5334,71.5416,3183450.0
2022-01-04 09:50:00,86.88,86.88,86.85,86.86,992782.0,71.5416,71.5416,71.5169,71.5251,992782.0
2022-01-04 10:00:00,86.86,86.87,86.85,86.87,2746712.0,71.5251,71.5334,71.5169,71.5334,2746712.0
2022-01-04 10:10:00,86.87,86.88,86.85,86.87,433859.0,71.5334,71.5416,71.5169,71.5334,433859.0
2022-01-04 10:20:00,86.87,86.89,86.86,86.89,438457.0,71.5334,71.5499,71.5251,71.5499,438457.0
2022-01-04 10:30:00,86.89,86.9,86.81,86.82,412620.0,71.5499,71.5581,71.484,71.4922,412620.0
2022-01-04 10:40:00,86.82,86.84,86.8,86.81,620975.0,71.4922,71.5087,71.4757,71.484,620975.0
2022-01-04 10:50:00,86.81,86.81,86.78,86.78,262297.0,71.484,71.484,71.4593,71.4593,262297.0
2022-01-04 11:00:00,86.79,86.79,86.72,86.76,830773.0,71.4675,71.4675,71.4099,71.4428,830773.0
2022-01-04 11:10:00,86.77,86.79,86.75,86.77,780893.0,71.451,71.4675,71.4346,71.451,780893.0
2022-01-04 11:20:00,86.77,86.78,86.74,86.78,1362438.0,71.451,71.4593,71.4263,71.4593,1362438.0
2022-01-04 11:30:00,86.77,86.8,86.76,86.79,280010.0,71.451,71.4757,71.4428,71.4675,280010.0
2022-01-04 11:40:00,86.8,86.83,86.79,86.79,562057.0,71.4757,71.5004,71.4675,71.4675,562057.0
2022-01-04 11:50:00,86.8,86.8,86.76,86.76,361748.0,71.4757,71.4757,71.4428,71.4428,361748.0
2022-01-04 12:00:00,86.76,86.77,86.73,86.75,293444.0,71.4428,71.451,71.4181,71.4346,293444.0
2022-01-04 12:10:00,86.75,86.78,86.75,86.76,112590.0,71.4346,71.4593,71.4346,71.4428,112590.0
2022-01-04 12:20:00,86.75,86.77,86.75,86.77,176578.0,71.4346,71.451,71.4346,71.451,176578.0
2022-01-04 12:30:00,86.77,86.77,86.75,86.75,292803.0,71.451,71.451,71.4346,71.4346,292803.0
2022-01-04 12:40:00,86.75,86.77,86.73,86.74,523955.0,71.4346,71.451,71.4181,71.4263,523955.0
2022-01-04 12:50:00,86.73,86.74,86.71,86.71,249401.0,71.4181,71.4263,71.4016,71.4016,249401.0
2022-01-04 13:00:00,86.71,86.74,86.7,86.74,637572.0,71.4016,71.4263,71.3934,71.4263,637572.0
2022-01-04 13:10:00,86.74,86.74,86.71,86.71,108511.0,71.4263,71.4263,71.4016,71.4016,108511.0
2022-01-04 13:20:00,86.71,86.72,86.7,86.7,192780.0,71.4016,71.4099,71.3934,71.3934,192780.0
2022-01-04 13:30:00,86.7,86.71,86.67,86.7,330120.0,71.3934,71.4016,71.3687,71.3934,330120.0
2022-01-04 13:40:00,86.7,86.74,86.7,86.72,551657.0,71.3934,71.4263,71.3934,71.4099,551657.0
2022-01-04 13:50:00,86.72,86.73,86.69,86.72,266274.0,71.4099,71.4181,71.3852,71.4099,266274.0
2022-01-04 14:00:00,86.72,86.73,86.7,86.7,488356.0,71.4099,71.4181,71.3934,71.3934,488356.0
2022-01-04 14:10:00,86.7,86.71,86.7,86.7,185161.0,71.3934,71.4016,71.3934,71.3934,185161.0
2022-01-04 14:20:00,86.7,86.74,86.7,86.73,175141.0,71.3934,71.4263,71.3934,71.4181,175141.0
2022-01-04 14:30:00,86.73,86.77,86.73,86.75,562953.0,71.4181,71.451,71.4181,71.4346,562953.0
2022-01-04 14:40:00,86.75,86.78,86.75,86.78,297067.0,71.4346,71.4593,71.4346,71.4593,297067.0
2022-01-04 14:50:00,86.78,86.81,86.77,86.81,742871.0,71.4593,71.484,71.451,71.484,742871.0
2022-01-04 15:00:00,86.81,86.84,86.8,86.84,213794.0,71.484,71.5087,71.4757,71.5087,213794.0
2022-01-04 15:10:00,86.84,86.84,86.8,86.8,441354.0,71.5087,71.5087,71.4757,71.4757,441354.0
2022-01-04 15:20:00,86.8,86.81,86.77,86.8,958376.0,71.4757,71.484,71.451,71.4757,958376.0
2022-01-04 15:30:00,86.79,86.79,86.74,86.77,1128530.0,71.4675,71.4675,71.4263,71.451,1128530.0
2022-01-04 15:40:00,86.77,86.78,86.75,86.77,791695.0,71.451,71.4593,71.4346,71.451,791695.0
2022-01-04 15:50:00,86.77,86.8,86.75,86.75,1211598.0,71.451,71.4757,71.4346,71.4346,1211598.0
2022-01-05 09:30:00,86.74,86.78,86.7,86.73,380732.0,71.4263,71.4593,71.3934,71.4181,380732.0
2022-01-05 09:40:00,86.73,86.78,86.71,86.72,627681.0,71.4181,71.4593,71.4016,71.4099,627681.0
2022-01-05 09:50:00,86.71,86.74,86.71,86.73,616538.0,71.4016,71.4263,71.4016,71.4181,616538.0
2022-01-05 10:00:00,86.73,86.75,86.72,86.73,354533.0,71.4181,71.4346,71.4099,71.4181,354533.0
2022-01-05 10:10:00,86.73,86.74,86.7,86.71,1102545.0,71.4181,71.4263,71.3934,71.4016,1102545.0
2022-01-05 10:20:00,86.7,86.72,86.7,86.7,647003.0,71.3934,71.4099,71.3934,71.3934,647003.0
2022-01-05 10:30:00,86.71,86.72,86.69,86.72,214119.0,71.4016,71.4099,71.3852,71.4099,214119.0
2022-01-05 10:40:00,86.71,86.72,86.7,86.7,103180.0,71.4016,71.4099,71.3934,71.3934,103180.0
2022-01-05 10:50:00,86.7,86.72,86.7,86.72,498788.0,71.3934,71.4099,71.3934,71.4099,498788.0
2022-01-05 11:00:00,86.72,86.73,86.68,86.7,899276.0,71.4099,71.4181,71.3769,71.3934,899276.0
2022-01-05 11:10:00,86.7,86.7,86.68,86.69,198789.0,71.3934,71.3934,71.3769,71.3852,198789.0
2022-01-05 11:20:00,86.69,86.69,86.65,86.67,438844.0,71.3852,71.3852,71.3522,71.3687,438844.0
2022-01-05 11:30:00,86.66,86.68,86.65,86.68,407071.0,71.3605,71.3769,71.3522,71.3769,407071.0
2022-01-05 11:40:00,86.67,86.68,86.61,86.62,312212.0,71.3687,71.3769,71.3193,71.3275,312212.0
2022-01-05 11:50:00,86.62,86.63,86.58,86.63,701842.0,71.3275,71.3358,71.2946,71.3358,701842.0
2022-01-05 12:00:00,86.62,86.66,86.62,86.64,201216.0,71.3275,71.3605,71.3275,71.344,201216.0
2022-01-05 12:10:00,86.64,86.66,86.63,86.64,366440.0,71.344,71.3605,71.3358,71.344,366440.0
2022-01-05 12:20:00,86.63,86.64,86.59,86.61,166293.0,71.3358,71.344,71.3028,71.3193,166293.0
2022-01-05 12:30:00,86.61,86.61,86.56,86.58,485151.0,71.3193,71.3193,71.2781,71.2946,485151.0
2022-01-05 12:40:00,86.58,86.59,86.57,86.59,548582.0,71.2946,71.3028,71.2863,71.3028,548582.0
2022-01-05 12:50:00,86.59,86.63,86.58,86.63,392573.0,71.3028,71.3358,71.2946,71.3358,392573.0
2022-01-05 13:00:00,86.62,86.63,86.57,86.57,656428.0,71.3275,71.3358,71.2863,71.2863,656428.0
2022-01-05 13:10:00,86.58,86.61,86.57,86.59,425828.0,71.2946,71.3193,71.2863,71.3028,425828.0
2022-01-05 13:20:00,86.59,86.63,86.58,86.59,1048099.0,71.3028,71.3358,71.2946,71.3028,1048099.0
2022-01-05 13:30:00,86.59,86.61,86.57,86.59,271628.0,71.3028,71.3193,71.2863,71.3028,271628.0
2022-01-05 13:40:00,86.58,86.59,86.58,86.59,168696.0,71.2946,71.3028,71.2946,71.3028,168696.0
2022-01-05 13:50:00,86.59,86.63,86.58,86.62,1018155.0,71.3028,71.3358,71.2946,71.3275,1018155.0
2022-01-05 14:00:00,86.61,86.66,86.48,86.48,2296906.0,71.3193,71.3605,71.2122,71.2122,2296906.0
2022-01-05 14:10:00,86.48,86.49,86.34,86.37,1274149.0,71.2122,71.2205,71.097,71.1217,1274149.0
2022-01-05 14:20:00,86.37,86.44,86.36,86.42,2021007.0,71.1217,71.1793,71.1134,71.1628,2021007.0
2022-01-05 14:30:00,86.41,86.44,86.3,86.31,1752055.0,71.1546,71.1793,71.064,71.0722,1752055.0
2022-01-05 14:40:00,86.31,86.33,86.25,86.33,1680624.0,71.0722,71.0887,71.0228,71.0887,1680624.0
2022-01-05 14:50:00,86.33,86.36,86.3,86.33,1245785.0,71.0887,71.1134,71.064,71.0887,1245785.0
2022-01-05 15:00:00,86.33,86.33,86.25,86.29,2195600.0,71.0887,71.0887,71.0228,71.0558,2195600.0
2022-01-05 15:10:00,86.29,86.38,86.27,86.34,1434586.0,71.0558,71.1299,71.0393,71.097,1434586.0
2022-01-05 15:20:00,86.34,86.35,86.25,86.27,1764451.0,71.097,71.1052,71.0228,71.0393,1764451.0
2022-01-05 15:30:00,86.27,86.28,86.19,86.24,2094173.0,71.0393,71.0475,70.9734,71.0146,2094173.0
2022-01-05 15:40:00,86.23,86.26,86.16,86.17,1831478.0,71.0064,71.0311,70.9487,70.957,1831478.0
2022-01-05 15:50:00,86.16,86.22,86.08,86.09,5010715.0,70.9487,70.9981,70.8829,70.8911,5010715.0
2022-01-06 09:30:00,86.1,86.31,86.06,86.3,1765448.0,70.8993,71.0722,70.8664,71.064,1765448.0
2022-01-06 09:40:00,86.31,86.31,86.2,86.2,2267871.0,71.0722,71.0722,70.9817,70.9817,2267871.0
2022-01-06 09:50:00,86.2,86.27,86.15,86.17,1183288.0,70.9817,71.0393,70.9405,70.957,1183288.0
2022-01-06 10:00:00,86.17,86.2,86.09,86.09,1280523.0,70.957,70.9817,70.8911,70.8911,1280523.0
2022-01-06 10:10:00,86.09,86.15,86.08,86.12,2146703.0,70.8911,70.9405,70.8829,70.9158,2146703.0
2022-01-06 10:20:00,86.12,86.18,86.09,86.17,1289724.0,70.9158,70.9652,70.8911,70.957,1289724.0
2022-01-06 10:30:00,86.16,86.2,86.16,86.17,451655.0,70.9487,70.9817,70.9487,70.957,451655.0
2022-01-06 10:40:00,86.17,86.23,86.15,86.22,2230217.0,70.957,71.0064,70.9405,70.9981,2230217.0
2022-01-06 10:50:00,86.22,86.24,86.19,86.22,582039.0,70.9981,71.0146,70.9734,70.9981,582039.0
2022-01-06 11:00:00,86.22,86.24,86.17,86.2,874496.0,70.9981,71.0146,70.957,70.9817,874496.0
2022-01-06 11:10:00,86.19,86.27,86.19,86.2,653827.0,70.9734,71.0393,70.9734,70.9817,653827.0
2022-01-06 11:20:00,86.2,86.21,86.17,86.19,442687.0,70.9817,70.9899,70.957,70.9734,442687.0
2022-01-06 11:30:00,86.19,86.2,86.17,86.18,291212.0,70.9734,70.9817,70.957,70.9652,291212.0
2022-01-06 11:40:00,86.18,86.21,86.15,86.19,750182.0,70.9652,70.9899,70.9405,70.9734,750182.0
2022-01-06 11:50:00,86.19,86.2,86.17,86.2,331308.0,70.9734,70.9817,70.957,70.9817,331308.0
2022-01-06 12:00:00,86.2,86.24,86.16,86.24,374287.0,70.9817,71.0146,70.9487,71.0146,374287.0
2022-01-06 12:10:00,86.23,86.26,86.2,86.26,495670.0,71.0064,71.0311,70.9817,71.0311,495670.0
2022-01-06 12:20:00,86.26,86.28,86.25,86.26,315626.0,71.0311,71.0475,71.0228,71.0311,315626.0
2022-01-06 12:30:00,86.26,86.28,86.24,86.26,334948.0,71.0311,71.0475,71.0146,71.0311,334948.0
2022-01-06 12:40:00,86.25,86.32,86.25,86.3,1070987.0,71.0228,71.0805,71.0228,71.064,1070987.0
2022-01-06 12:50:00,86.29,86.3,86.24,86.24,632847.0,71.0558,71.064,71.0146,71.0146,632847.0
2022-01-06 13:00:00,86.25,86.26,86.23,86.24,424859.0,71.0228,71.0311,71.0064,71.0146,424859.0
2022-01-06 13:10:00,86.24,86.25,86.19,86.2,1024719.0,71.0146,71.0228,70.9734,70.9817,1024719.0
2022-01-06 13:20:00,86.2,86.21,86.16,86.17,308919.0,70.9817,70.9899,70.9487,70.957,308919.0
2022-01-06 13:30:00,86.17,86.22,86.17,86.2,295398.0,70.957,70.9981,70.957,70.9817,295398.0
2022-01-06 13:40:00,86.2,86.21,86.18,86.2,258007.0,70.9817,70.9899,70.9652,70.9817,258007.0
2022-01-06 13:50:00,86.19,86.21,86.17,86.2,570857.0,70.9734,70.9899,70.957,70.9817,570857.0
2022-01-06 14:00:00,86.2,86.22,86.16,86.22,677041.0,70.9817,70.9981,70.9487,70.9981,677041.0
2022-01-06 14:10:00,86.22,86.24,86.16,86.16,602554.0,70.9981,71.0146,70.9487,70.9487,602554.0
2022-01-06 14:20:00,86.17,86.17,86.15,86.17,329197.0,70.957,70.957,70.9405,70.957,329197.0
2022-01-06 14:30:00,86.17,86.2,86.15,86.17,664023.0,70.957,70.9817,70.9405,70.957,664023.0
2022-01-06 14:40:00,86.17,86.17,86.11,86.13,1267737.0,70.957,70.957,70.9076,70.924,1267737.0
2022-01-06 14:50:00,86.13,86.13,86.11,86.13,775851.0,70.924,70.924,70.9076,70.924,775851.0
2022-01-06 15:00:00,86.12,86.15,86.12,86.14,593905.0,70.9158,70.9405,70.9158,70.9323,593905.0
2022-01-06 15:10:00,86.14,86.14,86.1,86.11,654810.0,70.9323,70.9323,70.8993,70.9076,654810.0
2022-01-06 15:20:00,86.11,86.11,86.07,86.09,1083148.0,70.9076,70.9076,70.8746,70.8911,1083148.0
2022-01-06 15:30:00,86.09,86.09,86.05,86.06,1294285.0,70.8911,70.8911,70.8581,70.8664,1294285.0
2022-01-06 15:40:00,86.06,86.09,86.06,86.08,1279358.0,70.8664,70.8911,70.8664,70.8829,1279358.0
2022-01-06 15:50:00,86.08,86.11,86.07,86.1,3471961.0,70.8829,70.9076,70.8746,70.8993,3471961.0
2022-01-07 09:30:00,86.09,86.1,85.96,86.01,1621939.0,70.8911,70.8993,70.784,70.8252,1621939.0
2022-01-07 09:40:00,86.01,86.06,85.98,86.04,1800935.0,70.8252,70.8664,70.8005,70.8499,1800935.0
2022-01-07 09:50:00,86.04,86.06,85.98,86.0,1785655.0,70.8499,70.8664,70.8005,70.817,1785655.0
2022-01-07 10:00:00,86.0,86.0,85.95,85.96,396019.0,70.817,70.817,70.7758,70.784,396019.0
2022-01-07 10:10:00,85.96,85.99,85.95,85.97,349380.0,70.784,70.8087,70.7758,70.7923,349380.0
2022-01-07 10:20:00,85.97,86.02,85.95,86.02,514271.0,70.7923,70.8334,70.7758,70.8334,514271.0
2022-01-07 10:30:00,86.02,86.03,85.99,86.0,1008005.0,70.8334,70.8417,70.8087,70.817,1008005.0
2022-01-07 10:40:00,85.99,86.02,85.91,85.92,1727828.0,70.8087,70.8334,70.7429,70.7511,1727828.0
2022-01-07 10:50:00,85.91,85.93,85.86,85.91,1433096.0,70.7429,70.7593,70.7017,70.7429,1433096.0
2022-01-07 11:00:00,85.91,85.94,85.89,85.92,891745.0,70.7429,70.7676,70.7264,70.7511,891745.0
2022-01-07 11:10:00,85.92,85.95,85.91,85.92,746932.0,70.7511,70.7758,70.7429,70.7511,746932.0
2022-01-07 11:20:00,85.92,85.96,85.91,85.95,788494.0,70.7511,70.784,70.7429,70.7758,788494.0
2022-01-07 11:30:00,85.95,85.96,85.93,85.93,268528.0,70.7758,70.784,70.7593,70.7593,268528.0
2022-01-07 11:40:00,85.93,85.98,85.9,85.97,829810.0,70.7593,70.8005,70.7346,70.7923,829810.0
2022-01-07 11:50:00,85.98,86.02,85.97,85.99,1009526.0,70.8005,70.8334,70.7923,70.8087,1009526.0
2022-01-07 12:00:00,85.99,86.0,85.94,85.97,629892.0,70.8087,70.817,70.7676,70.7923,629892.0
2022-01-07 12:10:00,85.97,85.99,85.93,85.94,719090.0,70.7923,70.8087,70.7593,70.7676,719090.0
2022-01-07 12:20:00,85.93,85.94,85.92,85.94,434548.0,70.7593,70.7676,70.7511,70.7676,434548.0
2022-01-07 12:30:00,85.93,85.94,85.89,85.9,1211301.0,70.7593,70.7676,70.7264,70.7346,1211301.0
2022-01-07 12:40:00,85.9,85.94,85.9,85.92,550820.0,70.7346,70.7676,70.7346,70.7511,550820.0
2022-01-07 12:50:00,85.93,85.96,85.92,85.96,360762.0,70.7593,70.784,70.7511,70.784,360762.0
2022-01-07 13:00:00,85.96,85.99,85.94,85.98,678292.0,70.784,70.8087,70.7676,70.8005,678292.0
2022-01-07 13:10:00,85.98,86.0,85.97,85.99,200393.0,70.8005,70.817,70.7923,70.8087,200393.0
2022-01-07 13:20:00,85.99,86.0,85.97,85.97,252866.0,70.8087,70.817,70.7923,70.7923,252866.0
2022-01-07 13:30:00,85.98,86.01,85.97,86.0,298692.0,70.8005,70.8252,70.7923,70.817,298692.0
2022-01-07 13:40:00,86.0,86.02,85.99,85.99,234952.0,70.817,70.8334,70.8087,70.8087,234952.0
2022-01-07 13:50:00,86.0,86.0,85.95,85.95,601021.0,70.817,70.817,70.7758,70.7758,601021.0
2022-01-07 14:00:00,85.95,85.96,85.93,85.94,752282.0,70.7758,70.784,70.7593,70.7676,752282.0
2022-01-07 14:10:00,85.94,85.95,85.93,85.94,245586.0,70.7676,70.7758,70.7593,70.7676,245586.0
2022-01-07 14:20:00,85.93,85.93,85.88,85.91,568416.0,70.7593,70.7593,70.7182,70.7429,568416.0
2022-01-07 14:30:00,85.91,85.93,85.9,85.93,585311.0,70.7429,70.7593,70.7346,70.7593,585311.0
2022-01-07 14:40:00,85.92,85.98,85.92,85.97,665029.0,70.7511,70.8005,70.7511,70.7923,665029.0
2022-01-07 14:50:00,85.97,85.98,85.94,85.95,384334.0,70.7923,70.8005,70.7676,70.7758,384334.0
2022-01-07 15:00:00,85.95,85.99,85.94,85.98,378925.0,70.7758,70.8087,70.7676,70.8005,378925.0
2022-01-07 15:10:00,85.98,85.98,85.96,85.98,178771.0,70.8005,70.8005,70.784,70.8005,178771.0
2022-01-07 15:20:00,85.98,85.98,85.96,85.97,321307.0,70.8005,70.8005,70.784,70.7923,321307.0
2022-01-07 15:30:00,85.97,85.97,85.95,85.96,647717.0,70.7923,70.7923,70.7758,70.784,647717.0
2022-01-07 15:40:00,85.97,85.97,85.92,85.92,1301917.0,70.7923,70.7923,70.7511,70.7511,1301917.0
2022-01-07 15:50:00,85.92,85.93,85.86,85.87,1062075.0,70.7511,70.7593,70.7017,70.7099,1062075.0
2022-01-10 09:30:00,85.76,85.78,85.63,85.64,1728287.0,70.6193,70.6358,70.5123,70.5205,1728287.0
2022-01-10 09:40:00,85.64,85.66,85.57,85.59,1300175.0,70.5205,70.537,70.4629,70.4794,1300175.0
2022-01-10 09:50:00,85.59,85.59,85.48,85.48,1095801.0,70.4794,70.4794,70.3888,70.3888,1095801.0
2022-01-10 10:00:00,85.48,85.5,85.37,85.46,2380014.0,70.3888,70.4053,70.2982,70.3723,2380014.0
2022-01-10 10:10:00,85.46,85.46,85.41,85.41,1458657.0,70.3723,70.3723,70.3311,70.3311,1458657.0
2022-01-10 10:20:00,85.41,85.44,85.4,85.41,1199778.0,70.3311,70.3558,70.3229,70.3311,1199778.0
2022-01-10 10:30:00,85.41,85.44,85.4,85.42,767789.0,70.3311,70.3558,70.3229,70.3394,767789.0
2022-01-10 10:40:00,85.42,85.48,85.38,85.41,1995174.0,70.3394,70.3888,70.3064,70.3311,1995174.0
2022-01-10 10:50:00,85.41,85.49,85.4,85.49,974774.0,70.3311,70.397,70.3229,70.397,974774.0
2022-01-10 11:00:00,85.48,85.56,85.46,85.56,1222501.0,70.3888,70.4547,70.3723,70.4547,1222501.0
2022-01-10 11:10:00,85.56,85.59,85.55,85.56,1526989.0,70.4547,70.4794,70.4464,70.4547,1526989.0
2022-01-10 11:20:00,85.56,85.65,85.55,85.65,1131475.0,70.4547,70.5288,70.4464,70.5288,1131475.0
2022-01-10 11:30:00,85.65,85.66,85.6,85.62,667206.0,70.5288,70.537,70.4876,70.5041,667206.0
2022-01-10 11:40:00,85.62,85.62,85.56,85.57,900431.0,70.5041,70.5041,70.4547,70.4629,900431.0
2022-01-10 11:50:00,85.58,85.66,85.56,85.66,1682337.0,70.4711,70.537,70.4547,70.537,1682337.0
2022-01-10 12:00:00,85.66,85.66,85.61,85.62,1171499.0,70.537,70.537,70.4958,70.5041,1171499.0
2022-01-10 12:10:00,85.61,85.66,85.61,85.64,240491.0,70.4958,70.537,70.4958,70.5205,240491.0
2022-01-10 12:20:00,85.64,85.68,85.63,85.67,396160.0,70.5205,70.5535,70.5123,70.5452,396160.0
2022-01-10 12:30:00,85.67,85.68,85.59,85.59,1602277.0,70.5452,70.5535,70.4794,70.4794,1602277.0
2022-01-10 12:40:00,85.59,85.68,85.59,85.66,1655962.0,70.4794,70.5535,70.4794,70.537,1655962.0
2022-01-10 12:50:00,85.66,85.68,85.64,85.67,896110.0,70.537,70.5535,70.5205,70.5452,896110.0
2022-01-10 13:00:00,85.67,85.71,85.66,85.7,1511375.0,70.5452,70.5782,70.537,70.5699,1511375.0
2022-01-10 13:10:00,85.71,85.76,85.69,85.76,845894.0,70.5782,70.6193,70.5617,70.6193,845894.0
2022-01-10 13:20:00,85.76,85.77,85.72,85.76,728106.0,70.6193,70.6276,70.5864,70.6193,728106.0
2022-01-10 13:30:00,85.76,85.8,85.75,85.77,796078.0,70.6193,70.6523,70.6111,70.6276,796078.0
2022-01-10 13:40:00,85.77,85.86,85.76,85.85,734831.0,70.6276,70.7017,70.6193,70.6935,734831.0
2022-01-10 13:50:00,85.85,85.91,85.83,85.83,1814377.0,70.6935,70.7429,70.677,70.677,1814377.0
2022-01-10 14:00:00,85.84,85.91,85.83,85.9,1036443.0,70.6852,70.7429,70.677,70.7346,1036443.0
2022-01-10 14:10:00,85.9,85.91,85.88,85.91,1123759.0,70.7346,70.7429,70.7182,70.7429,1123759.0
2022-01-10 14:20:00,85.91,85.93,85.88,85.89,1721081.0,70.7429,70.7593,70.7182,70.7264,1721081.0
2022-01-10 14:30:00,85.88,85.9,85.86,85.89,714343.0,70.7182,70.7346,70.7017,70.7264,714343.0
2022-01-10 14:40:00,85.88,85.91,85.87,85.87,520457.0,70.7182,70.7429,70.7099,70.7099,520457.0
2022-01-10 14:50:00,85.88,85.88,85.82,85.84,558228.0,70.7182,70.7182,70.6688,70.6852,558228.0
2022-01-10 15:00:00,85.84,85.86,85.78,85.81,980074.0,70.6852,70.7017,70.6358,70.6605,980074.0
2022-01-10 15:10:00,85.81,85.84,85.78,85.81,803597.0,70.6605,70.6852,70.6358,70.6605,803597.0
2022-01-10 15:20:00,85.81,85.83,85.79,85.81,461391.0,70.6605,70.677,70.6441,70.6605,461391.0
2022-01-10 15:30:00,85.81,85.86,85.79,85.83,756486.0,70.6605,70.7017,70.6441,70.677,756486.0
2022-01-10 15:40:00,85.83,85.86,85.82,85.86,937837.0,70.677,70.7017,70.6688,70.7017,937837.0
2022-01-10 15:50:00,85.85,85.96,85.84,85.93,4059964.0,70.6935,70.784,70.6852,70.7593,4059964.0
2022-01-11 09:30:00,85.99,85.99,85.83,85.84,1614401.0,70.8087,70.8087,70.677,70.6852,1614401.0
2022-01-11 09:40:00,85.84,85.85,85.74,85.76,1130245.0,70.6852,70.6935,70.6029,70.6193,1130245.0
2022-01-11 09:50:00,85.76,85.83,85.74,85.83,1263414.0,70.6193,70.677,70.6029,70.677,1263414.0
2022-01-11 10:00:00,85.82,85.87,85.8,85.84,787478.0,70.6688,70.7099,70.6523,70.6852,787478.0
2022-01-11 10:10:00,85.84,85.96,85.83,85.95,1550213.0,70.6852,70.784,70.677,70.7758,1550213.0
2022-01-11 10:20:00,85.95,85.97,85.88,85.92,856629.0,70.7758,70.7923,70.7182,70.7511,856629.0
2022-01-11 10:30:00,85.92,85.96,85.9,85.94,921106.0,70.7511,70.784,70.7346,70.7676,921106.0
2022-01-11 10:40:00,85.94,85.95,85.87,85.89,1130587.0,70.7676,70.7758,70.7099,70.7264,1130587.0
2022-01-11 10:50:00,85.88,85.9,85.86,85.9,808077.0,70.7182,70.7346,70.7017,70.7346,808077.0
2022-01-11 11:00:00,85.9,85.96,85.89,85.94,870834.0,70.7346,70.784,70.7264,70.7676,870834.0
2022-01-11 11:10:00,85.95,86.01,85.94,86.0,1031708.0,70.7758,70.8252,70.7676,70.817,1031708.0
2022-01-11 11:20:00,86.0,86.08,85.99,86.07,1258600.0,70.817,70.8829,70.8087,70.8746,1258600.0
2022-01-11 11:30:00,86.06,86.16,86.05,86.14,1056873.0,70.8664,70.9487,70.8581,70.9323,1056873.0
2022-01-11 11:40:00,86.15,86.16,86.11,86.14,558304.0,70.9405,70.9487,70.9076,70.9323,558304.0
2022-01-11 11:50:00,86.14,86.15,86.1,86.11,537417.0,70.9323,70.9405,70.8993,70.9076,537417.0
2022-01-11 12:00:00,86.11,86.18,86.09,86.17,513556.0,70.9076,70.9652,70.8911,70.957,513556.0
2022-01-11 12:10:00,86.18,86.2,86.16,86.17,598976.0,70.9652,70.9817,70.9487,70.957,598976.0
2022-01-11 12:20:00,86.17,86.18,86.11,86.13,314777.0,70.957,70.9652,70.9076,70.924,314777.0
2022-01-11 12:30:00,86.12,86.16,86.11,86.15,183620.0,70.9158,70.9487,70.9076,70.9405,183620.0
2022-01-11 12:40:00,86.14,86.21,86.14,86.2,301582.0,70.9323,70.9899,70.9323,70.9817,301582.0
2022-01-11 12:50:00,86.2,86.26,86.19,86.25,458674.0,70.9817,71.0311,70.9734,71.0228,458674.0
2022-01-11 13:00:00,86.25,86.26,86.2,86.2,765327.0,71.0228,71.0311,70.9817,70.9817,765327.0
2022-01-11 13:10:00,86.2,86.23,86.2,86.23,376910.0,70.9817,71.0064,70.9817,71.0064,376910.0
2022-01-11 13:20:00,86.23,86.27,86.23,86.26,506644.0,71.0064,71.0393,71.0064,71.0311,506644.0
2022-01-11 13:30:00,86.26,86.29,86.25,86.27,637866.0,71.0311,71.0558,71.0228,71.0393,637866.0
2022-01-11 13:40:00,86.28,86.28,86.22,86.23,491868.0,71.0475,71.0475,70.9981,71.0064,491868.0
2022-01-11 13:50:00,86.24,86.26,86.24,86.25,808312.0,71.0146,71.0311,71.0146,71.0228,808312.0
2022-01-11 14:00:00,86.25,86.25,86.2,86.21,592800.0,71.0228,71.0228,70.9817,70.9899,592800.0
2022-01-11 14:10:00,86.21,86.24,86.2,86.22,876885.0,70.9899,71.0146,70.9817,70.9981,876885.0
2022-01-11 14:20:00,86.21,86.22,86.19,86.22,427410.0,70.9899,70.9981,70.9734,70.9981,427410.0
2022-01-11 14:30:00,86.22,86.24,86.2,86.24,637635.0,70.9981,71.0146,70.9817,71.0146,637635.0
2022-01-11 14:40:00,86.24,86.27,86.23,86.27,390951.0,71.0146,71.0393,71.0064,71.0393,390951.0
2022-01-11 14:50:00,86.27,86.28,86.25,86.27,231176.0,71.0393,71.0475,71.0228,71.0393,231176.0
2022-01-11 15:00:00,86.27,86.29,86.26,86.28,332571.0,71.0393,71.0558,71.0311,71.0475,332571.0
2022-01-11 15:10:00,86.28,86.33,86.27,86.31,921574.0,71.0475,71.0887,71.0393,71.0722,921574.0
2022-01-11 15:20:00,86.31,86.31,86.27,86.29,887964.0,71.0722,71.0722,71.0393,71.0558,887964.0
2022-01-11 15:30:00,86.3,86.31,86.28,86.3,562283.0,71.064,71.0722,71.0475,71.064,562283.0
2022-01-11 15:40:00,86.3,86.32,86.29,86.32,789274.0,71.064,71.0805,71.0558,71.0805,789274.0
2022-01-11 15:50:00,86.32,86.33,86.29,86.33,1891190.0,71.0805,71.0887,71.0558,71.0887,1891190.0
2022-01-12 09:30:00,86.47,86.52,86.43,86.47,1488627.0,71.204,71.2452,71.1711,71.204,1488627.0
2022-01-12 09:40:00,86.47,86.47,86.4,86.44,1293515.0,71.204,71.204,71.1464,71.1793,1293515.0
2022-01-12 09:50:00,86.44,86.49,86.42,86.48,894420.0,71.1793,71.2205,71.1628,71.2122,894420.0
2022-01-12 10:00:00,86.48,86.5,86.45,86.49,1269911.0,71.2122,71.2287,71.1875,71.2205,1269911.0
2022-01-12 10:10:00,86.48,86.5,86.46,86.47,364437.0,71.2122,71.2287,71.1958,71.204,364437.0
2022-01-12 10:20:00,86.47,86.51,86.44,86.48,1214659.0,71.204,71.2369,71.1793,71.2122,1214659.0
2022-01-12 10:30:00,86.48,86.48,86.41,86.42,417342.0,71.2122,71.2122,71.1546,71.1628,417342.0
2022-01-12 10:40:00,86.42,86.43,86.36,86.39,736988.0,71.1628,71.1711,71.1134,71.1381,736988.0
2022-01-12 10:50:00,86.39,86.4,86.37,86.39,434952.0,71.1381,71.1464,71.1217,71.1381,434952.0
2022-01-12 11:00:00,86.38,86.42,86.37,86.38,1063223.0,71.1299,71.1628,71.1217,71.1299,1063223.0
2022-01-12 11:10:00,86.38,86.4,86.34,86.38,509843.0,71.1299,71.1464,71.097,71.1299,509843.0
2022-01-12 11:20:00,86.38,86.39,86.35,86.37,564706.0,71.1299,71.1381,71.1052,71.1217,564706.0
2022-01-12 11:30:00,86.37,86.41,86.36,86.4,389517.0,71.1217,71.1546,71.1134,71.1464,389517.0
2022-01-12 11:40:00,86.4,86.44,86.39,86.42,424977.0,71.1464,71.1793,71.1381,71.1628,424977.0
2022-01-12 11:50:00,86.42,86.47,86.41,86.43,396828.0,71.1628,71.204,71.1546,71.1711,396828.0
2022-01-12 12:00:00,86.42,86.44,86.38,86.4,476816.0,71.1628,71.1793,71.1299,71.1464,476816.0
2022-01-12 12:10:00,86.4,86.42,86.38,86.42,100310.0,71.1464,71.1628,71.1299,71.1628,100310.0
2022-01-12 12:20:00,86.42,86.44,86.41,86.43,61861.0,71.1628,71.1793,71.1546,71.1711,61861.0
2022-01-12 12:30:00,86.42,86.45,86.42,86.45,237175.0,71.1628,71.1875,71.1628,71.1875,237175.0
2022-01-12 12:40:00,86.45,86.47,86.44,86.47,86902.0,71.1875,71.204,71.1793,71.204,86902.0
2022-01-12 12:50:00,86.47,86.51,86.46,86.48,250418.0,71.204,71.2369,71.1958,71.2122,250418.0
2022-01-12 13:00:00,86.48,86.49,86.46,86.48,756089.0,71.2122,71.2205,71.1958,71.2122,756089.0
2022-01-12 13:10:00,86.48,86.49,86.44,86.45,446029.0,71.2122,71.2205,71.1793,71.1875,446029.0
2022-01-12 13:20:00,86.46,86.47,86.44,86.45,244012.0,71.1958,71.204,71.1793,71.1875,244012.0
2022-01-12 13:30:00,86.45,86.47,86.43,86.45,158075.0,71.1875,71.204,71.1711,71.1875,158075.0
2022-01-12 13:40:00,86.46,86.47,86.44,86.45,95218.0,71.1958,71.204,71.1793,71.1875,95218.0
2022-01-12 13:50:00,86.45,86.46,86.42,86.42,226865.0,71.1875,71.1958,71.1628,71.1628,226865.0
2022-01-12 14:00:00,86.42,86.44,86.4,86.44,219411.0,71.1628,71.1793,71.1464,71.1793,219411.0
2022-01-12 14:10:00,86.43,86.45,86.42,86.42,202672.0,71.1711,71.1875,71.1628,71.1628,202672.0
2022-01-12 14:20:00,86.42,86.44,86.41,86.42,168870.0,71.1628,71.1793,71.1546,71.1628,168870.0
2022-01-12 14:30:00,86.42,86.46,86.4,86.45,449531.0,71.1628,71.1958,71.1464,71.1875,449531.0
2022-01-12 14:40:00,86.45,86.49,86.45,86.48,300970.0,71.1875,71.2205,71.1875,71.2122,300970.0
2022-01-12 14:50:00,86.48,86.52,86.48,86.5,881169.0,71.2122,71.2452,71.2122,71.2287,881169.0
2022-01-12 15:00:00,86.5,86.5,86.46,86.48,661323.0,71.2287,71.2287,71.1958,71.2122,661323.0
2022-01-12 15:10:00,86.48,86.49,86.46,86.46,360367.0,71.2122,71.2205,71.1958,71.1958,360367.0
2022-01-12 15:20:00,86.46,86.47,86.43,86.45,410944.0,71.1958,71.204,71.1711,71.1875,410944.0
2022-01-12 15:30:00,86.44,86.45,86.43,86.44,207677.0,71.1793,71.1875,71.1711,71.1793,207677.0
2022-01-12 15:40:00,86.43,86.5,86.43,86.48,655521.0,71.1711,71.2287,71.1711,71.2122,655521.0
2022-01-12 15:50:00,86.48,86.49,86.45,86.48,2240553.0,71.2122,71.2205,71.1875,71.2122,2240553.0
2022-01-13 09:30:00,86.46,86.5,86.43,86.45,1086719.0,71.1958,71.2287,71.1711,71.1875,1086719.0
2022-01-13 09:40:00,86.45,86.46,86.4,86.43,1152520.0,71.1875,71.1958,71.1464,71.1711,1152520.0
2022-01-13 09:50:00,86.43,86.49,86.41,86.48,394130.0,71.1711,71.2205,71.1546,71.2122,394130.0
2022-01-13 10:00:00,86.48,86.48,86.43,86.44,746591.0,71.2122,71.2122,71.1711,71.1793,746591.0
2022-01-13 10:10:00,86.44,86.45,86.39,86.39,351700.0,71.1793,71.1875,71.1381,71.1381,351700.0
2022-01-13 10:20:00,86.4,86.43,86.39,86.42,408096.0,71.1464,71.1711,71.1381,71.1628,408096.0
2022-01-13 10:30:00,86.42,86.43,86.36,86.37,476135.0,71.1628,71.1711,71.1134,71.1217,476135.0
2022-01-13 10:40:00,86.37,86.39,86.36,86.38,527876.0,71.1217,71.1381,71.1134,71.1299,527876.0
2022-01-13 10:50:00,86.38,86.38,86.33,86.36,416756.0,71.1299,71.1299,71.0887,71.1134,416756.0
2022-01-13 11:00:00,86.35,86.39,86.35,86.37,154096.0,71.1052,71.1381,71.1052,71.1217,154096.0
2022-01-13 11:10:00,86.38,86.4,86.35,86.38,473240.0,71.1299,71.1464,71.1052,71.1299,473240.0
2022-01-13 11:20:00,86.38,86.43,86.38,86.42,423663.0,71.1299,71.1711,71.1299,71.1628,423663.0
2022-01-13 11:30:00,86.42,86.44,86.4,86.43,262040.0,71.1628,71.1793,71.1464,71.1711,262040.0
2022-01-13 11:40:00,86.43,86.44,86.41,86.41,195534.0,71.1711,71.1793,71.1546,71.1546,195534.0
2022-01-13 11:50:00,86.41,86.42,86.41,86.41,84692.0,71.1546,71.1628,71.1546,71.1546,84692.0
2022-01-13 12:00:00,86.41,86.41,86.35,86.35,571938.0,71.1546,71.1546,71.1052,71.1052,571938.0
2022-01-13 12:10:00,86.35,86.38,86.25,86.26,1583562.0,71.1052,71.1299,71.0228,71.0311,1583562.0
2022-01-13 12:20:00,86.25,86.29,86.21,86.27,591815.0,71.0228,71.0558,70.9899,71.0393,591815.0
2022-01-13 12:30:00,86.27,86.31,86.24,86.3,676679.0,71.0393,71.0722,71.0146,71.064,676679.0
2022-01-13 12:40:00,86.3,86.3,86.24,86.26,495226.0,71.064,71.064,71.0146,71.0311,495226.0
2022-01-13 12:50:00,86.26,86.31,86.25,86.3,567503.0,71.0311,71.0722,71.0228,71.064,567503.0
2022-01-13 13:00:00,86.3,86.31,86.26,86.3,367244.0,71.064,71.0722,71.0311,71.064,367244.0
2022-01-13 13:10:00,86.29,86.32,86.28,86.31,436659.0,71.0558,71.0805,71.0475,71.0722,436659.0
2022-01-13 13:20:00,86.31,86.32,86.29,86.3,182877.0,71.0722,71.0805,71.0558,71.064,182877.0
2022-01-13 13:30:00,86.3,86.3,86.25,86.25,183319.0,71.064,71.064,71.0228,71.0228,183319.0
2022-01-13 13:40:00,86.25,86.28,86.24,86.27,602623.0,71.0228,71.0475,71.0146,71.0393,602623.0
2022-01-13 13:50:00,86.27,86.29,86.26,86.29,99433.0,71.0393,71.0558,71.0311,71.0558,99433.0
2022-01-13 14:00:00,86.29,86.3,86.27,86.29,195744.0,71.0558,71.064,71.0393,71.0558,195744.0
2022-01-13 14:10:00,86.29,86.29,86.23,86.25,212834.0,71.0558,71.0558,71.0064,71.0228,212834.0
2022-01-13 14:20:00,86.25,86.25,86.23,86.23,128172.0,71.0228,71.0228,71.0064,71.0064,128172.0
2022-01-13 14:30:00,86.23,86.24,86.2,86.21,116773.0,71.0064,71.0146,70.9817,70.9899,116773.0
2022-01-13 14:40:00,86.21,86.22,86.16,86.17,880445.0,70.9899,70.9981,70.9487,70.957,880445.0
2022-01-13 14:50:00,86.17,86.22,86.16,86.2,911056.0,70.957,70.9981,70.9487,70.9817,911056.0
2022-01-13 15:00:00,86.2,86.21,86.16,86.19,519354.0,70.9817,70.9899,70.9487,70.9734,519354.0
2022-01-13 15:10:00,86.19,86.22,86.17,86.21,445322.0,70.9734,70.9981,70.957,70.9899,445322.0
2022-01-13 15:20:00,86.21,86.22,86.19,86.21,562965.0,70.9899,70.9981,70.9734,70.9899,562965.0
2022-01-13 15:30:00,86.2,86.23,86.19,86.2,1111730.0,70.9817,71.0064,70.9734,70.9817,1111730.0
2022-01-13 15:40:00,86.2,86.22,86.17,86.17,2128208.0,70.9817,70.9981,70.957,70.957,2128208.0
2022-01-13 15:50:00,86.17,86.22,86.14,86.18,3092473.0,70.957,70.9981,70.9323,70.9652,3092473.0
2022-01-14 09:30:00,86.11,86.11,86.04,86.1,1830601.0,70.9076,70.9076,70.8499,70.8993,1830601.0
2022-01-14 09:40:00,86.1,86.14,86.07,86.12,1394093.0,70.8993,70.9323,70.8746,70.9158,1394093.0
2022-01-14 09:50:00,86.12,86.18,86.11,86.17,554212.0,70.9158,70.9652,70.9076,70.957,554212.0
2022-01-14 10:00:00,86.17,86.18,86.08,86.11,1081618.0,70.957,70.9652,70.8829,70.9076,1081618.0
2022-01-14 10:10:00,86.1,86.23,86.1,86.23,464011.0,70.8993,71.0064,70.8993,71.0064,464011.0
2022-01-14 10:20:00,86.23,86.23,86.14,86.14,320893.0,71.0064,71.0064,70.9323,70.9323,320893.0
2022-01-14 10:30:00,86.14,86.15,86.09,86.11,569458.0,70.9323,70.9405,70.8911,70.9076,569458.0
2022-01-14 10:40:00,86.11,86.11,86.06,86.08,843285.0,70.9076,70.9076,70.8664,70.8829,843285.0
2022-01-14 10:50:00,86.08,86.1,86.04,86.09,810953.0,70.8829,70.8993,70.8499,70.8911,810953.0
2022-01-14 11:00:00,86.09,86.11,86.07,86.08,625755.0,70.8911,70.9076,70.8746,70.8829,625755.0
2022-01-14 11:10:00,86.09,86.1,86.04,86.05,479908.0,70.8911,70.8993,70.8499,70.8581,479908.0
2022-01-14 11:20:00,86.05,86.09,86.04,86.06,387860.0,70.8581,70.8911,70.8499,70.8664,387860.0
2022-01-14 11:30:00,86.06,86.11,86.05,86.09,291585.0,70.8664,70.9076,70.8581,70.8911,291585.0
2022-01-14 11:40:00,86.09,86.11,86.09,86.11,299922.0,70.8911,70.9076,70.8911,70.9076,299922.0
2022-01-14 11:50:00,86.11,86.12,86.09,86.1,117706.0,70.9076,70.9158,70.8911,70.8993,117706.0
2022-01-14 12:00:00,86.1,86.11,86.09,86.11,174256.0,70.8993,70.9076,70.8911,70.9076,174256.0
2022-01-14 12:10:00,86.11,86.12,86.1,86.11,180960.0,70.9076,70.9158,70.8993,70.9076,180960.0
2022-01-14 12:20:00,86.11,86.11,86.06,86.08,888667.0,70.9076,70.9076,70.8664,70.8829,888667.0
2022-01-14 12:30:00,86.08,86.11,86.07,86.09,682634.0,70.8829,70.9076,70.8746,70.8911,682634.0
2022-01-14 12:40:00,86.08,86.09,86.06,86.07,357974.0,70.8829,70.8911,70.8664,70.8746,357974.0
2022-01-14 12:50:00,86.07,86.08,86.0,86.02,800063.0,70.8746,70.8829,70.817,70.8334,800063.0
2022-01-14 13:00:00,86.02,86.04,86.01,86.02,590624.0,70.8334,70.8499,70.8252,70.8334,590624.0
2022-01-14 13:10:00,86.02,86.05,86.0,86.03,657348.0,70.8334,70.8581,70.817,70.8417,657348.0
2022-01-14 13:20:00,86.02,86.03,86.0,86.03,390050.0,70.8334,70.8417,70.817,70.8417,390050.0
2022-01-14 13:30:00,86.03,86.04,86.01,86.03,776107.0,70.8417,70.8499,70.8252,70.8417,776107.0
2022-01-14 13:40:00,86.04,86.07,86.03,86.05,333787.0,70.8499,70.8746,70.8417,70.8581,333787.0
2022-01-14 13:50:00,86.04,86.1,86.04,86.09,195139.0,70.8499,70.8993,70.8499,70.8911,195139.0
2022-01-14 14:00:00,86.09,86.11,86.07,86.08,892630.0,70.8911,70.9076,70.8746,70.8829,892630.0
2022-01-14 14:10:00,86.08,86.11,86.06,86.11,691474.0,70.8829,70.9076,70.8664,70.9076,691474.0
2022-01-14 14:20:00,86.11,86.12,86.08,86.09,262397.0,70.9076,70.9158,70.8829,70.8911,262397.0
2022-01-14 14:30:00,86.09,86.16,86.08,86.15,665759.0,70.8911,70.9487,70.8829,70.9405,665759.0
2022-01-14 14:40:00,86.15,86.15,86.12,86.13,533704.0,70.9405,70.9405,70.9158,70.924,533704.0
2022-01-14 14:50:00,86.13,86.15,86.12,86.14,823790.0,70.924,70.9405,70.9158,70.9323,823790.0
2022-01-14 15:00:00,86.14,86.15,86.11,86.11,1139811.0,70.9323,70.9405,70.9076,70.9076,1139811.0
2022-01-14 15:10:00,86.11,86.15,86.1,86.15,473552.0,70.9076,70.9405,70.8993,70.9405,473552.0
2022-01-14 15:20:00,86.15,86.16,86.13,86.14,353023.0,70.9405,70.9487,70.924,70.9323,353023.0
2022-01-14 15:30:00,86.14,86.15,86.11,86.13,825309.0,70.9323,70.9405,70.9076,70.924,825309.0
2022-01-14 15:40:00,86.13,86.14,86.1,86.1,1085111.0,70.924,70.9323,70.8993,70.8993,1085111.0
2022-01-14 15:50:00,86.11,86.13,86.08,86.09,1262420.0,70.9076,70.924,70.8829,70.8911,1262420.0
2022-01-18 09:30:00,85.84,85.85,85.73,85.8,1477242.0,70.6852,70.6935,70.5946,70.6523,1477242.0
2022-01-18 09:40:00,85.79,85.83,85.75,85.76,843420.0,70.6441,70.677,70.6111,70.6193,843420.0
2022-01-18 09:50:00,85.76,85.78,85.72,85.73,1265620.0,70.6193,70.6358,70.5864,70.5946,1265620.0
2022-01-18 10:00:00,85.73,85.81,85.71,85.8,1119132.0,70.5946,70.6605,70.5782,70.6523,1119132.0
2022-01-18 10:10:00,85.8,85.81,85.77,85.79,744165.0,70.6523,70.6605,70.6276,70.6441,744165.0
2022-01-18 10:20:00,85.79,85.82,85.78,85.81,1074372.0,70.6441,70.6688,70.6358,70.6605,1074372.0
2022-01-18 10:30:00,85.82,85.83,85.78,85.79,704652.0,70.6688,70.677,70.6358,70.6441,704652.0
2022-01-18 10:40:00,85.79,85.82,85.75,85.81,3296098.0,70.6441,70.6688,70.6111,70.6605,3296098.0
2022-01-18 10:50:00,85.81,85.83,85.79,85.8,1709925.0,70.6605,70.677,70.6441,70.6523,1709925.0
2022-01-18 11:00:00,85.8,85.8,85.74,85.76,2008935.0,70.6523,70.6523,70.6029,70.6193,2008935.0
2022-01-18 11:10:00,85.76,85.79,85.75,85.78,494816.0,70.6193,70.6441,70.6111,70.6358,494816.0
2022-01-18 11:20:00,85.77,85.81,85.76,85.8,700071.0,70.6276,70.6605,70.6193,70.6523,700071.0
2022-01-18 11:30:00,85.8,85.8,85.75,85.79,2307793.0,70.6523,70.6523,70.6111,70.6441,2307793.0
2022-01-18 11:40:00,85.8,85.8,85.75,85.76,1285514.0,70.6523,70.6523,70.6111,70.6193,1285514.0
2022-01-18 11:50:00,85.76,85.78,85.75,85.78,667701.0,70.6193,70.6358,70.6111,70.6358,667701.0
2022-01-18 12:00:00,85.78,85.78,85.72,85.73,467905.0,70.6358,70.6358,70.5864,70.5946,467905.0
2022-01-18 12:10:00,85.74,85.76,85.73,85.76,368437.0,70.6029,70.6193,70.5946,70.6193,368437.0
2022-01-18 12:20:00,85.76,85.76,85.69,85.72,418506.0,70.6193,70.6193,70.5617,70.5864,418506.0
2022-01-18 12:30:00,85.72,85.72,85.67,85.67,722616.0,70.5864,70.5864,70.5452,70.5452,722616.0
2022-01-18 12:40:00,85.67,85.68,85.61,85.62,2348146.0,70.5452,70.5535,70.4958,70.5041,2348146.0
2022-01-18 12:50:00,85.62,85.63,85.62,85.63,693371.0,70.5041,70.5123,70.5041,70.5123,693371.0
2022-01-18 13:00:00,85.63,85.68,85.62,85.67,1315116.0,70.5123,70.5535,70.5041,70.5452,1315116.0
2022-01-18 13:10:00,85.67,85.71,85.66,85.69,1009754.0,70.5452,70.5782,70.537,70.5617,1009754.0
2022-01-18 13:20:00,85.69,85.71,85.65,85.67,1012265.0,70.5617,70.5782,70.5288,70.5452,1012265.0
2022-01-18 13:30:00,85.67,85.71,85.66,85.7,992632.0,70.5452,70.5782,70.537,70.5699,992632.0
2022-01-18 13:40:00,85.7,85.75,85.69,85.73,574752.0,70.5699,70.6111,70.5617,70.5946,574752.0
2022-01-18 13:50:00,85.73,85.78,85.71,85.77,267318.0,70.5946,70.6358,70.5782,70.6276,267318.0
2022-01-18 14:00:00,85.78,85.79,85.77,85.77,388051.0,70.6358,70.6441,70.6276,70.6276,388051.0
2022-01-18 14:10:00,85.78,85.79,85.77,85.79,265464.0,70.6358,70.6441,70.6276,70.6441,265464.0
2022-01-18 14:20:00,85.79,85.79,85.73,85.75,1759083.0,70.6441,70.6441,70.5946,70.6111,1759083.0
2022-01-18 14:30:00,85.75,85.78,85.74,85.77,784118.0,70.6111,70.6358,70.6029,70.6276,784118.0
2022-01-18 14:40:00,85.76,85.77,85.75,85.76,452244.0,70.6193,70.6276,70.6111,70.6193,452244.0
2022-01-18 14:50:00,85.76,85.78,85.75,85.77,443258.0,70.6193,70.6358,70.6111,70.6276,443258.0
2022-01-18 15:00:00,85.77,85.79,85.75,85.76,442709.0,70.6276,70.6441,70.6111,70.6193,442709.0
2022-01-18 15:10:00,85.76,85.77,85.7,85.71,217462.0,70.6193,70.6276,70.5699,70.5782,217462.0
2022-01-18 15:20:00,85.71,85.74,85.7,85.73,275458.0,70.5782,70.6029,70.5699,70.5946,275458.0
2022-01-18 15:30:00,85.73,85.74,85.7,85.7,1860070.0,70.5946,70.6029,70.5699,70.5699,1860070.0
2022-01-18 15:40:00,85.7,85.71,85.66,85.68,2580609.0,70.5699,70.5782,70.537,70.5535,2580609.0
2022-01-18 15:50:00,85.68,85.7,85.66,85.67,1474327.0,70.5535,70.5699,70.537,70.5452,1474327.0
2022-01-19 09:30:00,85.82,85.93,85.82,85.91,1544079.0,70.6688,70.7593,70.6688,70.7429,1544079.0
2022-01-19 09:40:00,85.9,85.9,85.83,85.86,1136182.0,70.7346,70.7346,70.677,70.7017,1136182.0
2022-01-19 09:50:00,85.86,85.93,85.84,85.91,352541.0,70.7017,70.7593,70.6852,70.7429,352541.0
2022-01-19 10:00:00,85.91,85.92,85.85,85.86,598702.0,70.7429,70.7511,70.6935,70.7017,598702.0
2022-01-19 10:10:00,85.86,85.88,85.83,85.84,626084.0,70.7017,70.7182,70.677,70.6852,626084.0
2022-01-19 10:20:00,85.84,85.85,85.8,85.81,444283.0,70.6852,70.6935,70.6523,70.6605,444283.0
2022-01-19 10:30:00,85.81,85.83,85.77,85.79,507247.0,70.6605,70.677,70.6276,70.6441,507247.0
2022-01-19 10:40:00,85.78,85.8,85.76,85.77,330720.0,70.6358,70.6523,70.6193,70.6276,330720.0
2022-01-19 10:50:00,85.76,85.83,85.76,85.83,280679.0,70.6193,70.677,70.6193,70.677,280679.0
2022-01-19 11:00:00,85.83,85.83,85.78,85.79,115684.0,70.677,70.677,70.6358,70.6441,115684.0
2022-01-19 11:10:00,85.79,85.79,85.71,85.73,443602.0,70.6441,70.6441,70.5782,70.5946,443602.0
2022-01-19 11:20:00,85.73,85.76,85.7,85.75,209380.0,70.5946,70.6193,70.5699,70.6111,209380.0
2022-01-19 11:30:00,85.76,85.77,85.71,85.74,331974.0,70.6193,70.6276,70.5782,70.6029,331974.0
2022-01-19 11:40:00,85.74,85.8,85.73,85.8,719150.0,70.6029,70.6523,70.5946,70.6523,719150.0
2022-01-19 11:50:00,85.79,85.83,85.79,85.83,110777.0,70.6441,70.677,70.6441,70.677,110777.0
2022-01-19 12:00:00,85.83,85.85,85.82,85.83,241267.0,70.677,70.6935,70.6688,70.677,241267.0
2022-01-19 12:10:00,85.83,85.88,85.83,85.85,650357.0,70.677,70.7182,70.677,70.6935,650357.0
2022-01-19 12:20:00,85.85,85.86,85.84,85.84,397674.0,70.6935,70.7017,70.6852,70.6852,397674.0
2022-01-19 12:30:00,85.84,85.88,85.83,85.85,687339.0,70.6852,70.7182,70.677,70.6935,687339.0
2022-01-19 12:40:00,85.85,85.91,85.84,85.89,140447.0,70.6935,70.7429,70.6852,70.7264,140447.0
2022-01-19 12:50:00,85.89,85.91,85.88,85.9,173422.0,70.7264,70.7429,70.7182,70.7346,173422.0
2022-01-19 13:00:00,85.9,85.93,85.86,85.92,471405.0,70.7346,70.7593,70.7017,70.7511,471405.0
2022-01-19 13:10:00,85.93,85.96,85.91,85.93,705482.0,70.7593,70.784,70.7429,70.7593,705482.0
2022-01-19 13:20:00,85.93,85.94,85.91,85.92,333648.0,70.7593,70.7676,70.7429,70.7511,333648.0
2022-01-19 13:30:00,85.92,85.94,85.88,85.9,792219.0,70.7511,70.7676,70.7182,70.7346,792219.0
2022-01-19 13:40:00,85.9,85.91,85.87,85.91,280712.0,70.7346,70.7429,70.7099,70.7429,280712.0
2022-01-19 13:50:00,85.9,85.91,85.88,85.89,315075.0,70.7346,70.7429,70.7182,70.7264,315075.0
2022-01-19 14:00:00,85.88,85.89,85.82,85.84,479060.0,70.7182,70.7264,70.6688,70.6852,479060.0
2022-01-19 14:10:00,85.84,85.85,85.82,85.84,364503.0,70.6852,70.6935,70.6688,70.6852,364503.0
2022-01-19 14:20:00,85.84,85.84,85.81,85.83,408780.0,70.6852,70.6852,70.6605,70.677,408780.0
2022-01-19 14:30:00,85.83,85.83,85.79,85.8,1495422.0,70.677,70.677,70.6441,70.6523,1495422.0
2022-01-19 14:40:00,85.81,85.83,85.78,85.79,426549.0,70.6605,70.677,70.6358,70.6441,426549.0
2022-01-19 14:50:00,85.79,85.81,85.77,85.8,384116.0,70.6441,70.6605,70.6276,70.6523,384116.0
2022-01-19 15:00:00,85.79,85.81,85.77,85.78,399886.0,70.6441,70.6605,70.6276,70.6358,399886.0
2022-01-19 15:10:00,85.78,85.79,85.77,85.79,501336.0,70.6358,70.6441,70.6276,70.6441,501336.0
2022-01-19 15:20:00,85.79,85.79,85.75,85.76,671910.0,70.6441,70.6441,70.6111,70.6193,671910.0
2022-01-19 15:30:00,85.76,85.76,85.72,85.73,791509.0,70.6193,70.6193,70.5864,70.5946,791509.0
2022-01-19 15:40:00,85.73,85.75,85.72,85.73,945481.0,70.5946,70.6111,70.5864,70.5946,945481.0
2022-01-19 15:50:00,85.74,85.75,85.56,85.59,4478779.0,70.6029,70.6111,70.4547,70.4794,4478779.0
2022-01-20 09:30:00,85.75,85.85,85.72,85.85,1074998.0,70.6111,70.6935,70.5864,70.6935,1074998.0
2022-01-20 09:40:00,85.84,85.86,85.83,85.84,703991.0,70.6852,70.7017,70.677,70.6852,703991.0
2022-01-20 09:50:00,85.84,85.94,85.84,85.92,3508314.0,70.6852,70.7676,70.6852,70.7511,3508314.0
2022-01-20 10:00:00,85.92,85.95,85.9,85.92,978732.0,70.7511,70.7758,70.7346,70.7511,978732.0
2022-01-20 10:10:00,85.92,85.94,85.86,85.87,282047.0,70.7511,70.7676,70.7017,70.7099,282047.0
2022-01-20 10:20:00,85.86,85.9,85.85,85.9,488283.0,70.7017,70.7346,70.6935,70.7346,488283.0
2022-01-20 10:30:00,85.9,85.93,85.89,85.9,637051.0,70.7346,70.7593,70.7264,70.7346,637051.0
2022-01-20 10:40:00,85.9,85.96,85.9,85.95,209324.0,70.7346,70.784,70.7346,70.7758,209324.0
2022-01-20 10:50:00,85.95,85.97,85.93,85.95,820314.0,70.7758,70.7923,70.7593,70.7758,820314.0
2022-01-20 11:00:00,85.95,85.96,85.93,85.94,120744.0,70.7758,70.784,70.7593,70.7676,120744.0
2022-01-20 11:10:00,85.93,85.94,85.9,85.94,680024.0,70.7593,70.7676,70.7346,70.7676,680024.0
2022-01-20 11:20:00,85.94,85.94,85.89,85.93,515503.0,70.7676,70.7676,70.7264,70.7593,515503.0
2022-01-20 11:30:00,85.94,85.96,85.92,85.95,511548.0,70.7676,70.784,70.7511,70.7758,511548.0
2022-01-20 11:40:00,85.94,85.95,85.89,85.9,883900.0,70.7676,70.7758,70.7264,70.7346,883900.0
2022-01-20 11:50:00,85.9,85.94,85.89,85.93,1005281.0,70.7346,70.7676,70.7264,70.7593,1005281.0
2022-01-20 12:00:00,85.92,85.94,85.9,85.91,448224.0,70.7511,70.7676,70.7346,70.7429,448224.0
2022-01-20 12:10:00,85.91,85.91,85.87,85.88,808049.0,70.7429,70.7429,70.7099,70.7182,808049.0
2022-01-20 12:20:00,85.87,85.89,85.87,85.89,525485.0,70.7099,70.7264,70.7099,70.7264,525485.0
2022-01-20 12:30:00,85.89,85.89,85.85,85.86,164600.0,70.7264,70.7264,70.6935,70.7017,164600.0
2022-01-20 12:40:00,85.87,85.88,85.85,85.86,167505.0,70.7099,70.7182,70.6935,70.7017,167505.0
2022-01-20 12:50:00,85.86,85.86,85.83,85.84,219327.0,70.7017,70.7017,70.677,70.6852,219327.0
2022-01-20 13:00:00,85.84,85.84,85.76,85.77,585049.0,70.6852,70.6852,70.6193,70.6276,585049.0
2022-01-20 13:10:00,85.77,85.8,85.74,85.79,632271.0,70.6276,70.6523,70.6029,70.6441,632271.0
2022-01-20 13:20:00,85.78,85.8,85.76,85.78,282148.0,70.6358,70.6523,70.6193,70.6358,282148.0
2022-01-20 13:30:00,85.78,85.79,85.73,85.76,507619.0,70.6358,70.6441,70.5946,70.6193,507619.0
2022-01-20 13:40:00,85.76,85.79,85.75,85.76,551915.0,70.6193,70.6441,70.6111,70.6193,551915.0
2022-01-20 13:50:00,85.76,85.79,85.75,85.76,367510.0,70.6193,70.6441,70.6111,70.6193,367510.0
2022-01-20 14:00:00,85.76,85.81,85.76,85.81,164134.0,70.6193,70.6605,70.6193,70.6605,164134.0
2022-01-20 14:10:00,85.81,85.81,85.72,85.73,376916.0,70.6605,70.6605,70.5864,70.5946,376916.0
2022-01-20 14:20:00,85.73,85.75,85.72,85.74,697459.0,70.5946,70.6111,70.5864,70.6029,697459.0
2022-01-20 14:30:00,85.73,85.74,85.69,85.72,363402.0,70.5946,70.6029,70.5617,70.5864,363402.0
2022-01-20 14:40:00,85.71,85.73,85.7,85.72,511643.0,70.5782,70.5946,70.5699,70.5864,511643.0
2022-01-20 14:50:00,85.72,85.73,85.69,85.72,519423.0,70.5864,70.5946,70.5617,70.5864,519423.0
2022-01-20 15:00:00,85.72,85.73,85.63,85.65,615159.0,70.5864,70.5946,70.5123,70.5288,615159.0
2022-01-20 15:10:00,85.65,85.67,85.61,85.65,568490.0,70.5288,70.5452,70.4958,70.5288,568490.0
2022-01-20 15:20:00,85.64,85.65,85.49,85.51,1626351.0,70.5205,70.5288,70.397,70.4135,1626351.0
2022-01-20 15:30:00,85.51,85.56,85.48,85.54,1244727.0,70.4135,70.4547,70.3888,70.4382,1244727.0
2022-01-20 15:40:00,85.55,85.55,85.47,85.49,1739320.0,70.4464,70.4464,70.3805,70.397,1739320.0
2022-01-20 15:50:00,85.49,85.51,85.41,85.45,3074090.0,70.397,70.4135,70.3311,70.3641,3074090.0
2022-01-21 09:30:00,85.43,85.58,85.43,85.52,1467250.0,70.3476,70.4711,70.3476,70.4217,1467250.0
2022-01-21 09:40:00,85.52,85.53,85.43,85.5,768181.0,70.4217,70.43,70.3476,70.4053,768181.0
2022-01-21 09:50:00,85.51,85.53,85.47,85.48,915411.0,70.4135,70.43,70.3805,70.3888,915411.0
2022-01-21 10:00:00,85.48,85.49,85.42,85.47,943394.0,70.3888,70.397,70.3394,70.3805,943394.0
2022-01-21 10:10:00,85.47,85.47,85.41,85.44,586670.0,70.3805,70.3805,70.3311,70.3558,586670.0
2022-01-21 10:20:00,85.44,85.52,85.33,85.49,3821480.0,70.3558,70.4217,70.2653,70.397,3821480.0
2022-01-21 10:30:00,85.49,85.6,85.48,85.51,1221901.0,70.397,70.4876,70.3888,70.4135,1221901.0
2022-01-21 10:40:00,85.51,85.53,85.45,85.52,2466192.0,70.4135,70.43,70.3641,70.4217,2466192.0
2022-01-21 10:50:00,85.52,85.58,85.45,85.54,1237901.0,70.4217,70.4711,70.3641,70.4382,1237901.0
2022-01-21 11:00:00,85.54,85.57,85.48,85.57,1137163.0,70.4382,70.4629,70.3888,70.4629,1137163.0
2022-01-21 11:10:00,85.56,85.59,85.54,85.58,1134263.0,70.4547,70.4794,70.4382,70.4711,1134263.0
2022-01-21 11:20:00,85.57,85.6,85.55,85.58,1592356.0,70.4629,70.4876,70.4464,70.4711,1592356.0
2022-01-21 11:30:00,85.58,85.59,85.52,85.53,2040610.0,70.4711,70.4794,70.4217,70.43,2040610.0
2022-01-21 11:40:00,85.53,85.54,85.45,85.47,1051580.0,70.43,70.4382,70.3641,70.3805,1051580.0
2022-01-21 11:50:00,85.47,85.52,85.46,85.52,597719.0,70.3805,70.4217,70.3723,70.4217,597719.0
2022-01-21 12:00:00,85.52,85.57,85.48,85.53,995426.0,70.4217,70.4629,70.3888,70.43,995426.0
2022-01-21 12:10:00,85.53,85.54,85.49,85.51,893220.0,70.43,70.4382,70.397,70.4135,893220.0
2022-01-21 12:20:00,85.5,85.54,85.48,85.51,289920.0,70.4053,70.4382,70.3888,70.4135,289920.0
2022-01-21 12:30:00,85.51,85.55,85.49,85.52,389908.0,70.4135,70.4464,70.397,70.4217,389908.0
2022-01-21 12:40:00,85.52,85.54,85.49,85.5,351140.0,70.4217,70.4382,70.397,70.4053,351140.0
2022-01-21 12:50:00,85.5,85.53,85.48,85.51,252757.0,70.4053,70.43,70.3888,70.4135,252757.0
2022-01-21 13:00:00,85.52,85.53,85.49,85.5,432265.0,70.4217,70.43,70.397,70.4053,432265.0
2022-01-21 13:10:00,85.5,85.56,85.49,85.51,460979.0,70.4053,70.4547,70.397,70.4135,460979.0
2022-01-21 13:20:00,85.51,85.51,85.47,85.5,518898.0,70.4135,70.4135,70.3805,70.4053,518898.0
2022-01-21 13:30:00,85.5,85.55,85.48,85.54,499261.0,70.4053,70.4464,70.3888,70.4382,499261.0
2022-01-21 13:40:00,85.54,85.55,85.51,85.52,376568.0,70.4382,70.4464,70.4135,70.4217,376568.0
2022-01-21 13:50:00,85.52,85.54,85.49,85.51,425842.0,70.4217,70.4382,70.397,70.4135,425842.0
2022-01-21 14:00:00,85.51,85.55,85.5,85.54,501536.0,70.4135,70.4464,70.4053,70.4382,501536.0
2022-01-21 14:10:00,85.54,85.56,85.52,85.56,618619.0,70.4382,70.4547,70.4217,70.4547,618619.0
2022-01-21 14:20:00,85.56,85.57,85.48,85.5,1387055.0,70.4547,70.4629,70.3888,70.4053,1387055.0
2022-01-21 14:30:00,85.5,85.54,85.48,85.54,293172.0,70.4053,70.4382,70.3888,70.4382,293172.0
2022-01-21 14:40:00,85.54,85.55,85.49,85.53,1081809.0,70.4382,70.4464,70.397,70.43,1081809.0
2022-01-21 14:50:00,85.53,85.53,85.46,85.47,2104282.0,70.43,70.43,70.3723,70.3805,2104282.0
2022-01-21 15:00:00,85.46,85.5,85.42,85.43,430195.0,70.3723,70.4053,70.3394,70.3476,430195.0
2022-01-21 15:10:00,85.42,85.5,85.37,85.45,1378647.0,70.3394,70.4053,70.2982,70.3641,1378647.0
2022-01-21 15:20:00,85.45,85.45,85.37,85.39,974936.0,70.3641,70.3641,70.2982,70.3147,974936.0
2022-01-21 15:30:00,85.39,85.45,85.38,85.44,1587368.0,70.3147,70.3641,70.3064,70.3558,1587368.0
2022-01-21 15:40:00,85.44,85.48,85.4,85.44,1510816.0,70.3558,70.3888,70.3229,70.3558,1510816.0
2022-01-21 15:50:00,85.43,85.5,85.39,85.42,4335171.0,70.3476,70.4053,70.3147,70.3394,4335171.0
2022-01-24 09:30:00,85.19,85.28,85.07,85.28,1501804.0,70.15,70.2241,70.0512,70.2241,1501804.0
2022-01-24 09:40:00,85.28,85.32,85.08,85.11,2400408.0,70.2241,70.257,70.0594,70.0841,2400408.0
2022-01-24 09:50:00,85.11,85.12,85.03,85.04,3001290.0,70.0841,70.0923,70.0182,70.0265,3001290.0
2022-01-24 10:00:00,85.04,85.04,84.98,85.0,3161945.0,70.0265,70.0265,69.9771,69.9935,3161945.0
2022-01-24 10:10:00,84.99,85.01,84.9,84.92,2540041.0,69.9853,70.0018,69.9112,69.9276,2540041.0
2022-01-24 10:20:00,84.92,85.04,84.9,85.02,1910578.0,69.9276,70.0265,69.9112,70.01,1910578.0
2022-01-24 10:30:00,85.02,85.08,85.01,85.05,2238884.0,70.01,70.0594,70.0018,70.0347,2238884.0
2022-01-24 10:40:00,85.04,85.11,85.04,85.08,2192076.0,70.0265,70.0841,70.0265,70.0594,2192076.0
2022-01-24 10:50:00,85.08,85.11,85.05,85.06,2289784.0,70.0594,70.0841,70.0347,70.0429,2289784.0
2022-01-24 11:00:00,85.06,85.07,84.99,85.01,2049549.0,70.0429,70.0512,69.9853,70.0018,2049549.0
2022-01-24 11:10:00,85.01,85.02,84.87,84.92,2068409.0,70.0018,70.01,69.8865,69.9276,2068409.0
2022-01-24 11:20:00,84.92,84.97,84.9,84.97,1960388.0,69.9276,69.9688,69.9112,69.9688,1960388.0
2022-01-24 11:30:00,84.96,84.97,84.88,84.91,1537062.0,69.9606,69.9688,69.8947,69.9194,1537062.0
2022-01-24 11:40:00,84.91,84.93,84.83,84.84,1526013.0,69.9194,69.9359,69.8535,69.8618,1526013.0
2022-01-24 11:50:00,84.84,84.96,84.83,84.96,1266673.0,69.8618,69.9606,69.8535,69.9606,1266673.0
2022-01-24 12:00:00,84.96,84.97,84.88,84.88,1248337.0,69.9606,69.9688,69.8947,69.8947,1248337.0
2022-01-24 12:10:00,84.88,84.89,84.77,84.8,1213048.0,69.8947,69.9029,69.8041,69.8288,1213048.0
2022-01-24 12:20:00,84.79,84.92,84.78,84.91,1177961.0,69.8206,69.9276,69.8124,69.9194,1177961.0
2022-01-24 12:30:00,84.91,84.92,84.84,84.88,710369.0,69.9194,69.9276,69.8618,69.8947,710369.0
2022-01-24 12:40:00,84.88,84.97,84.86,84.95,1115189.0,69.8947,69.9688,69.8782,69.9524,1115189.0
2022-01-24 12:50:00,84.95,85.01,84.92,85.01,840245.0,69.9524,70.0018,69.9276,70.0018,840245.0
2022-01-24 13:00:00,85.01,85.13,84.99,85.1,1642621.0,70.0018,70.1006,69.9853,70.0759,1642621.0
2022-01-24 13:10:00,85.09,85.21,85.09,85.18,1712235.0,70.0676,70.1664,70.0676,70.1417,1712235.0
2022-01-24 13:20:00,85.18,85.18,85.11,85.11,1397090.0,70.1417,70.1417,70.0841,70.0841,1397090.0
2022-01-24 13:30:00,85.12,85.17,85.11,85.17,1001919.0,70.0923,70.1335,70.0841,70.1335,1001919.0
2022-01-24 13:40:00,85.16,85.17,85.1,85.13,1187583.0,70.1253,70.1335,70.0759,70.1006,1187583.0
2022-01-24 13:50:00,85.13,85.19,85.12,85.17,3156124.0,70.1006,70.15,70.0923,70.1335,3156124.0
2022-01-24 14:00:00,85.17,85.25,85.15,85.19,1905409.0,70.1335,70.1994,70.117,70.15,1905409.0
2022-01-24 14:10:00,85.19,85.21,85.08,85.09,981712.0,70.15,70.1664,70.0594,70.0676,981712.0
2022-01-24 14:20:00,85.09,85.1,85.06,85.09,917905.0,70.0676,70.0759,70.0429,70.0676,917905.0
2022-01-24 14:30:00,85.09,85.14,85.08,85.09,1736010.0,70.0676,70.1088,70.0594,70.0676,1736010.0
2022-01-24 14:40:00,85.09,85.11,85.04,85.1,539113.0,70.0676,70.0841,70.0265,70.0759,539113.0
2022-01-24 14:50:00,85.11,85.15,85.08,85.14,1180997.0,70.0841,70.117,70.0594,70.1088,1180997.0
2022-01-24 15:00:00,85.14,85.17,85.12,85.16,1078690.0,70.1088,70.1335,70.0923,70.1253,1078690.0
2022-01-24 15:10:00,85.16,85.24,85.15,85.17,1038156.0,70.1253,70.1912,70.117,70.1335,1038156.0
2022-01-24 15:20:00,85.17,85.27,85.16,85.27,1875479.0,70.1335,70.2159,70.1253,70.2159,1875479.0
2022-01-24 15:30:00,85.26,85.34,85.25,85.31,1558530.0,70.2076,70.2735,70.1994,70.2488,1558530.0
2022-01-24 15:40:00,85.31,85.4,85.27,85.37,3547489.0,70.2488,70.3229,70.2159,70.2982,3547489.0
2022-01-24 15:50:00,85.37,85.41,85.33,85.36,3777893.0,70.2982,70.3311,70.2653,70.29,3777893.0
2022-01-25 09:30:00,85.09,85.18,85.05,85.16,1273357.0,70.0676,70.1417,70.0347,70.1253,1273357.0
2022-01-25 09:40:00,85.16,85.19,85.04,85.06,953763.0,70.1253,70.15,70.0265,70.0429,953763.0
2022-01-25 09:50:00,85.06,85.06,84.92,85.0,2670721.0,70.0429,70.0429,69.9276,69.9935,2670721.0
2022-01-25 10:00:00,84.99,85.01,84.92,84.97,1180418.0,69.9853,70.0018,69.9276,69.9688,1180418.0
2022-01-25 10:10:00,84.96,85.0,84.9,84.97,2548462.0,69.9606,69.9935,69.9112,69.9688,2548462.0
2022-01-25 10:20:00,84.97,85.06,84.93,85.06,1804826.0,69.9688,70.0429,69.9359,70.0429,1804826.0
2022-01-25 10:30:00,85.06,85.09,84.93,85.0,2509443.0,70.0429,70.0676,69.9359,69.9935,2509443.0
2022-01-25 10:40:00,85.0,85.09,84.98,85.08,809263.0,69.9935,70.0676,69.9771,70.0594,809263.0
2022-01-25 10:50:00,85.08,85.08,84.98,85.0,756236.0,70.0594,70.0594,69.9771,69.9935,756236.0
2022-01-25 11:00:00,84.99,85.06,84.98,85.02,981727.0,69.9853,70.0429,69.9771,70.01,981727.0
2022-01-25 11:10:00,85.02,85.06,84.99,85.06,411891.0,70.01,70.0429,69.9853,70.0429,411891.0
2022-01-25 11:20:00,85.05,85.09,85.04,85.06,853422.0,70.0347,70.0676,70.0265,70.0429,853422.0
2022-01-25 11:30:00,85.06,85.08,85.02,85.04,831745.0,70.0429,70.0594,70.01,70.0265,831745.0
2022-01-25 11:40:00,85.03,85.11,85.01,85.1,1082631.0,70.0182,70.0841,70.0018,70.0759,1082631.0
2022-01-25 11:50:00,85.1,85.14,85.03,85.05,270627.0,70.0759,70.1088,70.0182,70.0347,270627.0
2022-01-25 12:00:00,85.05,85.1,85.03,85.07,871400.0,70.0347,70.0759,70.0182,70.0512,871400.0
2022-01-25 12:10:00,85.06,85.11,85.02,85.07,965967.0,70.0429,70.0841,70.01,70.0512,965967.0
2022-01-25 12:20:00,85.07,85.11,85.04,85.06,499517.0,70.0512,70.0841,70.0265,70.0429,499517.0
2022-01-25 12:30:00,85.05,85.06,85.01,85.05,316381.0,70.0347,70.0429,70.0018,70.0347,316381.0
2022-01-25 12:40:00,85.05,85.07,85.01,85.02,570023.0,70.0347,70.0512,70.0018,70.01,570023.0
2022-01-25 12:50:00,85.02,85.06,85.01,85.06,214660.0,70.01,70.0429,70.0018,70.0429,214660.0
2022-01-25 13:00:00,85.06,85.06,85.01,85.05,791057.0,70.0429,70.0429,70.0018,70.0347,791057.0
2022-01-25 13:10:00,85.05,85.09,85.04,85.09,105915.0,70.0347,70.0676,70.0265,70.0676,105915.0
2022-01-25 13:20:00,85.09,85.16,85.06,85.15,335296.0,70.0676,70.1253,70.0429,70.117,335296.0
2022-01-25 13:30:00,85.15,85.18,85.13,85.16,592728.0,70.117,70.1417,70.1006,70.1253,592728.0
2022-01-25 13:40:00,85.16,85.17,85.12,85.15,759032.0,70.1253,70.1335,70.0923,70.117,759032.0
2022-01-25 13:50:00,85.15,85.19,85.13,85.18,599987.0,70.117,70.15,70.1006,70.1417,599987.0
2022-01-25 14:00:00,85.19,85.19,85.14,85.16,1080279.0,70.15,70.15,70.1088,70.1253,1080279.0
2022-01-25 14:10:00,85.16,85.21,85.16,85.2,504865.0,70.1253,70.1664,70.1253,70.1582,504865.0
2022-01-25 14:20:00,85.2,85.22,85.17,85.2,605726.0,70.1582,70.1747,70.1335,70.1582,605726.0
2022-01-25 14:30:00,85.2,85.22,85.15,85.19,288708.0,70.1582,70.1747,70.117,70.15,288708.0
2022-01-25 14:40:00,85.19,85.27,85.19,85.23,1062848.0,70.15,70.2159,70.15,70.1829,1062848.0
2022-01-25 14:50:00,85.23,85.29,85.23,85.27,834736.0,70.1829,70.2323,70.1829,70.2159,834736.0
2022-01-25 15:00:00,85.27,85.27,85.18,85.2,390654.0,70.2159,70.2159,70.1417,70.1582,390654.0
2022-01-25 15:10:00,85.2,85.25,85.18,85.25,753824.0,70.1582,70.1994,70.1417,70.1994,753824.0
2022-01-25 15:20:00,85.25,85.25,85.13,85.15,2162815.0,70.1994,70.1994,70.1006,70.117,2162815.0
2022-01-25 15:30:00,85.15,85.2,85.13,85.19,844398.0,70.117,70.1582,70.1006,70.15,844398.0
2022-01-25 15:40:00,85.19,85.21,85.09,85.1,1395504.0,70.15,70.1664,70.0676,70.0759,1395504.0
2022-01-25 15:50:00,85.1,85.14,85.09,85.12,2071766.0,70.0759,70.1088,70.0676,70.0923,2071766.0
2022-01-26 09:30:00,85.47,85.87,85.45,85.51,1664959.0,70.3805,70.7099,70.3641,70.4135,1664959.0
2022-01-26 09:40:00,85.51,85.59,85.47,85.58,731582.0,70.4135,70.4794,70.3805,70.4711,731582.0
2022-01-26 09:50:00,85.58,85.63,85.56,85.58,736056.0,70.4711,70.5123,70.4547,70.4711,736056.0
2022-01-26 10:00:00,85.58,85.65,85.58,85.61,1463918.0,70.4711,70.5288,70.4711,70.4958,1463918.0
2022-01-26 10:10:00,85.61,85.61,85.56,85.58,1423491.0,70.4958,70.4958,70.4547,70.4711,1423491.0
2022-01-26 10:20:00,85.58,85.58,85.45,85.45,690495.0,70.4711,70.4711,70.3641,70.3641,690495.0
2022-01-26 10:30:00,85.45,85.5,85.44,85.45,1252192.0,70.3641,70.4053,70.3558,70.3641,1252192.0
2022-01-26 10:40:00,85.46,85.48,85.38,85.38,1061033.0,70.3723,70.3888,70.3064,70.3064,1061033.0
2022-01-26 10:50:00,85.38,85.41,85.34,85.35,1435244.0,70.3064,70.3311,70.2735,70.2817,1435244.0
2022-01-26 11:00:00,85.35,85.45,85.34,85.42,1265253.0,70.2817,70.3641,70.2735,70.3394,1265253.0
2022-01-26 11:10:00,85.42,85.43,85.39,85.42,713607.0,70.3394,70.3476,70.3147,70.3394,713607.0
2022-01-26 11:20:00,85.42,85.45,85.41,85.43,445263.0,70.3394,70.3641,70.3311,70.3476,445263.0
2022-01-26 11:30:00,85.44,85.44,85.41,85.43,301632.0,70.3558,70.3558,70.3311,70.3476,301632.0
2022-01-26 11:40:00,85.44,85.45,85.42,85.43,406763.0,70.3558,70.3641,70.3394,70.3476,406763.0
2022-01-26 11:50:00,85.43,85.45,85.41,85.42,625516.0,70.3476,70.3641,70.3311,70.3394,625516.0
2022-01-26 12:00:00,85.42,85.44,85.38,85.39,486199.0,70.3394,70.3558,70.3064,70.3147,486199.0
2022-01-26 12:10:00,85.4,85.49,85.39,85.45,642005.0,70.3229,70.397,70.3147,70.3641,642005.0
2022-01-26 12:20:00,85.45,85.46,85.41,85.42,513904.0,70.3641,70.3723,70.3311,70.3394,513904.0
2022-01-26 12:30:00,85.42,85.44,85.41,85.43,229604.0,70.3394,70.3558,70.3311,70.3476,229604.0
2022-01-26 12:40:00,85.44,85.48,85.43,85.48,597929.0,70.3558,70.3888,70.3476,70.3888,597929.0
2022-01-26 12:50:00,85.48,85.49,85.46,85.47,310615.0,70.3888,70.397,70.3723,70.3805,310615.0
2022-01-26 13:00:00,85.47,85.47,85.41,85.44,191273.0,70.3805,70.3805,70.3311,70.3558,191273.0
2022-01-26 13:10:00,85.43,85.46,85.43,85.44,902649.0,70.3476,70.3723,70.3476,70.3558,902649.0
2022-01-26 13:20:00,85.45,85.48,85.42,85.48,678702.0,70.3641,70.3888,70.3394,70.3888,678702.0
2022-01-26 13:30:00,85.48,85.49,85.45,85.49,446910.0,70.3888,70.397,70.3641,70.397,446910.0
2022-01-26 13:40:00,85.49,85.54,85.47,85.52,804018.0,70.397,70.4382,70.3805,70.4217,804018.0
2022-01-26 13:50:00,85.53,85.56,85.49,85.53,862520.0,70.43,70.4547,70.397,70.43,862520.0
2022-01-26 14:00:00,85.52,85.68,85.52,85.58,1121246.0,70.4217,70.5535,70.4217,70.4711,1121246.0
2022-01-26 14:10:00,85.58,85.6,85.44,85.48,1615839.0,70.4711,70.4876,70.3558,70.3888,1615839.0
2022-01-26 14:20:00,85.48,85.55,85.44,85.52,2752807.0,70.3888,70.4464,70.3558,70.4217,2752807.0
2022-01-26 14:30:00,85.52,85.52,85.31,85.44,2065725.0,70.4217,70.4217,70.2488,70.3558,2065725.0
2022-01-26 14:40:00,85.44,85.45,85.07,85.1,2576892.0,70.3558,70.3641,70.0512,70.0759,2576892.0
2022-01-26 14:50:00,85.09,85.2,85.06,85.06,2390367.0,70.0676,70.1582,70.0429,70.0429,2390367.0
2022-01-26 15:00:00,85.06,85.08,84.76,84.77,3497182.0,70.0429,70.0594,69.7959,69.8041,3497182.0
2022-01-26 15:10:00,84.78,84.93,84.71,84.73,2827788.0,69.8124,69.9359,69.7547,69.7712,2827788.0
2022-01-26 15:20:00,84.74,84.99,84.7,84.97,2984530.0,69.7794,69.9853,69.7465,69.9688,2984530.0
2022-01-26 15:30:00,84.97,85.03,84.86,84.87,2554948.0,69.9688,70.0182,69.8782,69.8865,2554948.0
2022-01-26 15:40:00,84.87,84.93,84.85,84.89,1873331.0,69.8865,69.9359,69.87,69.9029,1873331.0
2022-01-26 15:50:00,84.88,84.91,84.76,84.82,4076699.0,69.8947,69.9194,69.7959,69.8453,4076699.0
2022-01-27 09:30:00,85.02,85.06,84.9,84.95,1530903.0,70.01,70.0429,69.9112,69.9524,1530903.0
2022-01-27 09:40:00,84.95,85.09,84.95,85.07,1636920.0,69.9524,70.0676,69.9524,70.0512,1636920.0
2022-01-27 09:50:00,85.08,85.12,85.01,85.04,3020182.0,70.0594,70.0923,70.0018,70.0265,3020182.0
2022-01-27 10:00:00,85.04,85.06,84.96,85.04,1544343.0,70.0265,70.0429,69.9606,70.0265,1544343.0
2022-01-27 10:10:00,85.05,85.11,85.02,85.04,1369505.0,70.0347,70.0841,70.01,70.0265,1369505.0
2022-01-27 10:20:00,85.04,85.05,84.92,84.92,1046168.0,70.0265,70.0347,69.9276,69.9276,1046168.0
2022-01-27 10:30:00,84.92,84.93,84.86,84.87,1018880.0,69.9276,69.9359,69.8782,69.8865,1018880.0
2022-01-27 10:40:00,84.87,84.94,84.86,84.9,706839.0,69.8865,69.9441,69.8782,69.9112,706839.0
2022-01-27 10:50:00,84.89,84.97,84.89,84.95,294715.0,69.9029,69.9688,69.9029,69.9524,294715.0
2022-01-27 11:00:00,84.96,85.0,84.94,84.97,389316.0,69.9606,69.9935,69.9441,69.9688,389316.0
2022-01-27 11:10:00,84.97,85.03,84.91,84.95,585405.0,69.9688,70.0182,69.9194,69.9524,585405.0
2022-01-27 11:20:00,84.94,84.97,84.88,84.92,503938.0,69.9441,69.9688,69.8947,69.9276,503938.0
2022-01-27 11:30:00,84.92,84.93,84.89,84.9,1059264.0,69.9276,69.9359,69.9029,69.9112,1059264.0
2022-01-27 11:40:00,84.9,84.95,84.87,84.88,612701.0,69.9112,69.9524,69.8865,69.8947,612701.0
2022-01-27 11:50:00,84.88,84.9,84.86,84.9,303056.0,69.8947,69.9112,69.8782,69.9112,303056.0
2022-01-27 12:00:00,84.9,84.9,84.79,84.8,314080.0,69.9112,69.9112,69.8206,69.8288,314080.0
2022-01-27 12:10:00,84.8,84.81,84.67,84.69,813305.0,69.8288,69.8371,69.7218,69.7383,813305.0
2022-01-27 12:20:00,84.69,84.72,84.67,84.69,888939.0,69.7383,69.763,69.7218,69.7383,888939.0
2022-01-27 12:30:00,84.69,84.69,84.62,84.62,776211.0,69.7383,69.7383,69.6806,69.6806,776211.0
2022-01-27 12:40:00,84.62,84.62,84.51,84.53,1185930.0,69.6806,69.6806,69.59,69.6065,1185930.0
2022-01-27 12:50:00,84.53,84.62,84.52,84.59,1078630.0,69.6065,69.6806,69.5983,69.6559,1078630.0
2022-01-27 13:00:00,84.58,84.58,84.48,84.51,1110937.0,69.6477,69.6477,69.5653,69.59,1110937.0
2022-01-27 13:10:00,84.51,84.51,84.41,84.42,1222239.0,69.59,69.59,69.5077,69.5159,1222239.0
2022-01-27 13:20:00,84.41,84.42,84.3,84.39,1814435.0,69.5077,69.5159,69.4171,69.4912,1814435.0
2022-01-27 13:30:00,84.39,84.48,84.38,84.44,2512042.0,69.4912,69.5653,69.483,69.5324,2512042.0
2022-01-27 13:40:00,84.45,84.49,84.43,84.48,806433.0,69.5406,69.5736,69.5242,69.5653,806433.0
2022-01-27 13:50:00,84.48,84.56,84.46,84.53,685468.0,69.5653,69.6312,69.5489,69.6065,685468.0
2022-01-27 14:00:00,84.53,84.58,84.5,84.52,1086118.0,69.6065,69.6477,69.5818,69.5983,1086118.0
2022-01-27 14:10:00,84.52,84.52,84.4,84.41,722126.0,69.5983,69.5983,69.4995,69.5077,722126.0
2022-01-27 14:20:00,84.41,84.41,84.33,84.36,622696.0,69.5077,69.5077,69.4418,69.4665,622696.0
2022-01-27 14:30:00,84.37,84.39,84.33,84.35,918631.0,69.4747,69.4912,69.4418,69.4583,918631.0
2022-01-27 14:40:00,84.35,84.42,84.34,84.39,870353.0,69.4583,69.5159,69.45,69.4912,870353.0
2022-01-27 14:50:00,84.38,84.38,84.25,84.29,1140793.0,69.483,69.483,69.3759,69.4089,1140793.0
2022-01-27 15:00:00,84.29,84.35,84.28,84.31,783101.0,69.4089,69.4583,69.4006,69.4253,783101.0
2022-01-27 15:10:00,84.3,84.31,84.27,84.3,730694.0,69.4171,69.4253,69.3924,69.4171,730694.0
2022-01-27 15:20:00,84.3,84.36,84.27,84.33,394007.0,69.4171,69.4665,69.3924,69.4418,394007.0
2022-01-27 15:30:00,84.33,84.37,84.29,84.31,550556.0,69.4418,69.4747,69.4089,69.4253,550556.0
2022-01-27 15:40:00,84.3,84.44,84.29,84.41,1845995.0,69.4171,69.5324,69.4089,69.5077,1845995.0
2022-01-27 15:50:00,84.41,84.48,84.4,84.44,4116308.0,69.5077,69.5653,69.4995,69.5324,4116308.0
2022-01-28 09:30:00,84.25,84.33,84.21,84.22,3246016.0,69.3759,69.4418,69.343,69.3512,3246016.0
2022-01-28 09:40:00,84.22,84.22,84.05,84.06,2096178.0,69.3512,69.3512,69.2112,69.2195,2096178.0
2022-01-28 09:50:00,84.06,84.09,83.96,84.01,2306738.0,69.2195,69.2442,69.1371,69.1783,2306738.0
2022-01-28 10:00:00,84.01,84.08,83.95,84.08,2473413.0,69.1783,69.2359,69.1289,69.2359,2473413.0
2022-01-28 10:10:00,84.08,84.24,84.07,84.23,2059158.0,69.2359,69.3677,69.2277,69.3595,2059158.0
2022-01-28 10:20:00,84.23,84.26,84.18,84.22,1701064.0,69.3595,69.3842,69.3183,69.3512,1701064.0
2022-01-28 10:30:00,84.22,84.23,84.15,84.2,777462.0,69.3512,69.3595,69.2936,69.3348,777462.0
2022-01-28 10:40:00,84.2,84.2,84.07,84.18,975042.0,69.3348,69.3348,69.2277,69.3183,975042.0
2022-01-28 10:50:00,84.19,84.28,84.17,84.21,1118385.0,69.3265,69.4006,69.3101,69.343,1118385.0
2022-01-28 11:00:00,84.22,84.24,84.18,84.22,1161891.0,69.3512,69.3677,69.3183,69.3512,1161891.0
2022-01-28 11:10:00,84.22,84.4,84.21,84.37,1239384.0,69.3512,69.4995,69.343,69.4747,1239384.0
2022-01-28 11:20:00,84.37,84.39,84.34,84.36,759063.0,69.4747,69.4912,69.45,69.4665,759063.0
2022-01-28 11:30:00,84.36,84.41,84.35,84.37,1025544.0,69.4665,69.5077,69.4583,69.4747,1025544.0
2022-01-28 11:40:00,84.37,84.41,84.37,84.37,1149485.0,69.4747,69.5077,69.4747,69.4747,1149485.0
2022-01-28 11:50:00,84.37,84.47,84.37,84.47,301343.0,69.4747,69.5571,69.4747,69.5571,301343.0
2022-01-28 12:00:00,84.46,84.47,84.41,84.45,626798.0,69.5489,69.5571,69.5077,69.5406,626798.0
2022-01-28 12:10:00,84.45,84.47,84.41,84.45,403327.0,69.5406,69.5571,69.5077,69.5406,403327.0
2022-01-28 12:20:00,84.45,84.45,84.31,84.34,876796.0,69.5406,69.5406,69.4253,69.45,876796.0
2022-01-28 12:30:00,84.34,84.34,84.2,84.26,1762405.0,69.45,69.45,69.3348,69.3842,1762405.0
2022-01-28 12:40:00,84.26,84.29,84.23,84.26,1969578.0,69.3842,69.4089,69.3595,69.3842,1969578.0
2022-01-28 12:50:00,84.25,84.28,84.22,84.27,672027.0,69.3759,69.4006,69.3512,69.3924,672027.0
2022-01-28 13:00:00,84.26,84.35,84.26,84.34,1336795.0,69.3842,69.4583,69.3842,69.45,1336795.0
2022-01-28 13:10:00,84.34,84.35,84.32,84.34,1314193.0,69.45,69.4583,69.4336,69.45,1314193.0
2022-01-28 13:20:00,84.34,84.35,84.28,84.32,578831.0,69.45,69.4583,69.4006,69.4336,578831.0
2022-01-28 13:30:00,84.32,84.37,84.32,84.33,289573.0,69.4336,69.4747,69.4336,69.4418,289573.0
2022-01-28 13:40:00,84.33,84.36,84.31,84.34,496623.0,69.4418,69.4665,69.4253,69.45,496623.0
2022-01-28 13:50:00,84.34,84.37,84.34,84.34,306681.0,69.45,69.4747,69.45,69.45,306681.0
2022-01-28 14:00:00,84.34,84.37,84.26,84.27,582821.0,69.45,69.4747,69.3842,69.3924,582821.0
2022-01-28 14:10:00,84.27,84.28,84.21,84.22,313541.0,69.3924,69.4006,69.343,69.3512,313541.0
2022-01-28 14:20:00,84.21,84.22,84.13,84.15,853713.0,69.343,69.3512,69.2771,69.2936,853713.0
2022-01-28 14:30:00,84.15,84.19,84.12,84.18,543492.0,69.2936,69.3265,69.2689,69.3183,543492.0
2022-01-28 14:40:00,84.19,84.26,84.18,84.26,443316.0,69.3265,69.3842,69.3183,69.3842,443316.0
2022-01-28 14:50:00,84.26,84.32,84.25,84.31,415977.0,69.3842,69.4336,69.3759,69.4253,415977.0
2022-01-28 15:00:00,84.32,84.37,84.29,84.36,777033.0,69.4336,69.4747,69.4089,69.4665,777033.0
2022-01-28 15:10:00,84.36,84.37,84.3,84.36,873734.0,69.4665,69.4747,69.4171,69.4665,873734.0
2022-01-28 15:20:00,84.36,84.46,84.35,84.44,617678.0,69.4665,69.5489,69.4583,69.5324,617678.0
2022-01-28 15:30:00,84.44,84.55,84.39,84.52,1947596.0,69.5324,69.623,69.4912,69.5983,1947596.0
2022-01-28 15:40:00,84.53,84.57,84.47,84.56,2393777.0,69.6065,69.6394,69.5571,69.6312,2393777.0
2022-01-28 15:50:00,84.56,84.69,84.55,84.67,2131682.0,69.6312,69.7383,69.623,69.7218,2131682.0
2022-01-31 09:30:00,84.5,84.51,84.32,84.37,4230639.0,69.5818,69.59,69.4336,69.4747,4230639.0
2022-01-31 09:40:00,84.37,84.43,84.31,84.31,2771606.0,69.4747,69.5242,69.4253,69.4253,2771606.0
2022-01-31 09:50:00,84.31,84.42,84.22,84.37,3794253.0,69.4253,69.5159,69.3512,69.4747,3794253.0
2022-01-31 10:00:00,84.37,84.46,84.37,84.45,1129722.0,69.4747,69.5489,69.4747,69.5406,1129722.0
2022-01-31 10:10:00,84.45,84.54,84.44,84.53,2492279.0,69.5406,69.6147,69.5324,69.6065,2492279.0
2022-01-31 10:20:00,84.53,84.53,84.27,84.28,1637655.0,69.6065,69.6065,69.3924,69.4006,1637655.0
2022-01-31 10:30:00,84.28,84.37,84.25,84.34,2304425.0,69.4006,69.4747,69.3759,69.45,2304425.0
2022-01-31 10:40:00,84.34,84.34,84.22,84.23,1091104.0,69.45,69.45,69.3512,69.3595,1091104.0
2022-01-31 10:50:00,84.24,84.34,84.23,84.31,1549795.0,69.3677,69.45,69.3595,69.4253,1549795.0
2022-01-31 11:00:00,84.32,84.34,84.29,84.33,1923286.0,69.4336,69.45,69.4089,69.4418,1923286.0
2022-01-31 11:10:00,84.33,84.33,84.27,84.28,865351.0,69.4418,69.4418,69.3924,69.4006,865351.0
2022-01-31 11:20:00,84.28,84.3,84.27,84.28,1295469.0,69.4006,69.4171,69.3924,69.4006,1295469.0
2022-01-31 11:30:00,84.29,84.32,84.27,84.31,878267.0,69.4089,69.4336,69.3924,69.4253,878267.0
2022-01-31 11:40:00,84.31,84.33,84.3,84.33,725092.0,69.4253,69.4418,69.4171,69.4418,725092.0
2022-01-31 11:50:00,84.33,84.46,84.32,84.45,1702950.0,69.4418,69.5489,69.4336,69.5406,1702950.0
2022-01-31 12:00:00,84.45,84.46,84.42,84.42,940066.0,69.5406,69.5489,69.5159,69.5159,940066.0
2022-01-31 12:10:00,84.43,84.46,84.41,84.43,1505354.0,69.5242,69.5489,69.5077,69.5242,1505354.0
2022-01-31 12:20:00,84.44,84.44,84.38,84.38,904997.0,69.5324,69.5324,69.483,69.483,904997.0
2022-01-31 12:30:00,84.39,84.4,84.37,84.4,691522.0,69.4912,69.4995,69.4747,69.4995,691522.0
2022-01-31 12:40:00,84.4,84.45,84.38,84.45,916247.0,69.4995,69.5406,69.483,69.5406,916247.0
2022-01-31 12:50:00,84.45,84.53,84.44,84.53,845752.0,69.5406,69.6065,69.5324,69.6065,845752.0
2022-01-31 13:00:00,84.53,84.56,84.49,84.5,824973.0,69.6065,69.6312,69.5736,69.5818,824973.0
2022-01-31 13:10:00,84.5,84.54,84.47,84.54,740926.0,69.5818,69.6147,69.5571,69.6147,740926.0
2022-01-31 13:20:00,84.54,84.56,84.53,84.54,538005.0,69.6147,69.6312,69.6065,69.6147,538005.0
2022-01-31 13:30:00,84.54,84.65,84.52,84.65,960525.0,69.6147,69.7053,69.5983,69.7053,960525.0
2022-01-31 13:40:00,84.65,84.67,84.61,84.63,858556.0,69.7053,69.7218,69.6724,69.6888,858556.0
2022-01-31 13:50:00,84.62,84.67,84.56,84.6,680522.0,69.6806,69.7218,69.6312,69.6641,680522.0
2022-01-31 14:00:00,84.61,84.64,84.55,84.59,1024028.0,69.6724,69.6971,69.623,69.6559,1024028.0
2022-01-31 14:10:00,84.59,84.61,84.55,84.56,899827.0,69.6559,69.6724,69.623,69.6312,899827.0
2022-01-31 14:20:00,84.56,84.61,84.55,84.56,671459.0,69.6312,69.6724,69.623,69.6312,671459.0
2022-01-31 14:30:00,84.56,84.57,84.49,84.49,905881.0,69.6312,69.6394,69.5736,69.5736,905881.0
2022-01-31 14:40:00,84.49,84.5,84.44,84.45,740878.0,69.5736,69.5818,69.5324,69.5406,740878.0
2022-01-31 14:50:00,84.44,84.47,84.43,84.47,1329391.0,69.5324,69.5571,69.5242,69.5571,1329391.0
2022-01-31 15:00:00,84.47,84.5,84.46,84.48,1530283.0,69.5571,69.5818,69.5489,69.5653,1530283.0
2022-01-31 15:10:00,84.48,84.49,84.46,84.47,1425806.0,69.5653,69.5736,69.5489,69.5571,1425806.0
2022-01-31 15:20:00,84.47,84.52,84.46,84.51,843443.0,69.5571,69.5983,69.5489,69.59,843443.0
2022-01-31 15:30:00,84.51,84.57,84.5,84.51,1069509.0,69.59,69.6394,69.5818,69.59,1069509.0
2022-01-31 15:40:00,84.51,84.72,84.48,84.7,2712092.0,69.59,69.763,69.5653,69.7465,2712092.0
2022-01-31 15:50:00,84.7,84.83,84.61,84.65,5786890.0,69.7465,69.8535,69.6724,69.7053,5786890.0
2022-02-01 09:30:00,84.65,84.73,84.61,84.61,2688325.0,69.9565,70.0227,69.9235,69.9235,2688325.0
2022-02-01 09:40:00,84.61,84.65,84.56,84.58,4201286.0,69.9235,69.9565,69.8822,69.8987,4201286.0
2022-02-01 09:50:00,84.58,84.59,84.5,84.56,1615444.0,69.8987,69.907,69.8326,69.8822,1615444.0
2022-02-01 10:00:00,84.56,84.58,84.37,84.5,1800243.0,69.8822,69.8987,69.7251,69.8326,1800243.0
2022-02-01 10:10:00,84.5,84.53,84.44,84.47,894075.0,69.8326,69.8574,69.783,69.8078,894075.0
2022-02-01 10:20:00,84.48,84.56,84.46,84.51,977737.0,69.8161,69.8822,69.7995,69.8408,977737.0
2022-02-01 10:30:00,84.51,84.56,84.49,84.54,340003.0,69.8408,69.8822,69.8243,69.8656,340003.0
2022-02-01 10:40:00,84.54,84.56,84.45,84.5,540896.0,69.8656,69.8822,69.7913,69.8326,540896.0
2022-02-01 10:50:00,84.5,84.56,84.49,84.56,499319.0,69.8326,69.8822,69.8243,69.8822,499319.0
2022-02-01 11:00:00,84.55,84.58,84.54,84.57,318562.0,69.8739,69.8987,69.8656,69.8904,318562.0
2022-02-01 11:10:00,84.57,84.6,84.54,84.57,701980.0,69.8904,69.9152,69.8656,69.8904,701980.0
2022-02-01 11:20:00,84.57,84.57,84.51,84.55,733675.0,69.8904,69.8904,69.8408,69.8739,733675.0
2022-02-01 11:30:00,84.55,84.56,84.49,84.54,401752.0,69.8739,69.8822,69.8243,69.8656,401752.0
2022-02-01 11:40:00,84.54,84.6,84.53,84.56,227007.0,69.8656,69.9152,69.8574,69.8822,227007.0
2022-02-01 11:50:00,84.56,84.63,84.54,84.6,2834337.0,69.8822,69.94,69.8656,69.9152,2834337.0
2022-02-01 12:00:00,84.59,84.63,84.57,84.59,291208.0,69.907,69.94,69.8904,69.907,291208.0
2022-02-01 12:10:00,84.58,84.64,84.54,84.64,253456.0,69.8987,69.9483,69.8656,69.9483,253456.0
2022-02-01 12:20:00,84.63,84.64,84.59,84.62,266568.0,69.94,69.9483,69.907,69.9318,266568.0
2022-02-01 12:30:00,84.62,84.63,84.57,84.62,570032.0,69.9318,69.94,69.8904,69.9318,570032.0
2022-02-01 12:40:00,84.62,84.63,84.59,84.62,654103.0,69.9318,69.94,69.907,69.9318,654103.0
2022-02-01 12:50:00,84.62,84.63,84.6,84.63,340649.0,69.9318,69.94,69.9152,69.94,340649.0
2022-02-01 13:00:00,84.63,84.63,84.59,84.59,390337.0,69.94,69.94,69.907,69.907,390337.0
2022-02-01 13:10:00,84.59,84.6,84.57,84.58,205635.0,69.907,69.9152,69.8904,69.8987,205635.0
2022-02-01 13:20:00,84.58,84.58,84.57,84.57,115245.0,69.8987,69.8987,69.8904,69.8904,115245.0
2022-02-01 13:30:00,84.57,84.58,84.53,84.56,495419.0,69.8904,69.8987,69.8574,69.8822,495419.0
2022-02-01 13:40:00,84.56,84.57,84.55,84.56,561026.0,69.8822,69.8904,69.8739,69.8822,561026.0
2022-02-01 13:50:00,84.56,84.57,84.53,84.56,287091.0,69.8822,69.8904,69.8574,69.8822,287091.0
2022-02-01 14:00:00,84.56,84.58,84.55,84.58,656830.0,69.8822,69.8987,69.8739,69.8987,656830.0
2022-02-01 14:10:00,84.58,84.61,84.57,84.59,550556.0,69.8987,69.9235,69.8904,69.907,550556.0
2022-02-01 14:20:00,84.59,84.61,84.56,84.61,617926.0,69.907,69.9235,69.8822,69.9235,617926.0
2022-02-01 14:30:00,84.61,84.64,84.59,84.59,423439.0,69.9235,69.9483,69.907,69.907,423439.0
2022-02-01 14:40:00,84.6,84.6,84.57,84.58,122794.0,69.9152,69.9152,69.8904,69.8987,122794.0
2022-02-01 14:50:00,84.58,84.58,84.53,84.55,325850.0,69.8987,69.8987,69.8574,69.8739,325850.0
2022-02-01 15:00:00,84.56,84.62,84.55,84.62,667028.0,69.8822,69.9318,69.8739,69.9318,667028.0
2022-02-01 15:10:00,84.62,84.66,84.61,84.65,483662.0,69.9318,69.9648,69.9235,69.9565,483662.0
2022-02-01 15:20:00,84.64,84.71,84.64,84.7,862906.0,69.9483,70.0061,69.9483,69.9979,862906.0
2022-02-01 15:30:00,84.7,84.74,84.67,84.67,1139349.0,69.9979,70.0309,69.9731,69.9731,1139349.0
2022-02-01 15:40:00,84.67,84.71,84.64,84.7,2099661.0,69.9731,70.0061,69.9483,69.9979,2099661.0
2022-02-01 15:50:00,84.7,84.78,84.69,84.74,2544811.0,69.9979,70.064,69.9896,70.0309,2544811.0
2022-02-02 09:30:00,84.9,84.96,84.82,84.88,1781037.0,70.1631,70.2127,70.097,70.1466,1781037.0
2022-02-02 09:40:00,84.88,84.89,84.75,84.76,1029891.0,70.1466,70.1549,70.0392,70.0475,1029891.0
2022-02-02 09:50:00,84.76,84.83,84.75,84.8,730138.0,70.0475,70.1053,70.0392,70.0805,730138.0
2022-02-02 10:00:00,84.8,84.84,84.78,84.81,952844.0,70.0805,70.1136,70.064,70.0888,952844.0
2022-02-02 10:10:00,84.81,84.84,84.75,84.78,466657.0,70.0888,70.1136,70.0392,70.064,466657.0
2022-02-02 10:20:00,84.78,84.79,84.71,84.72,1130400.0,70.064,70.0722,70.0061,70.0144,1130400.0
2022-02-02 10:30:00,84.73,84.73,84.66,84.72,614415.0,70.0227,70.0227,69.9648,70.0144,614415.0
2022-02-02 10:40:00,84.72,84.79,84.68,84.77,704069.0,70.0144,70.0722,69.9813,70.0557,704069.0
2022-02-02 10:50:00,84.77,84.78,84.71,84.76,508709.0,70.0557,70.064,70.0061,70.0475,508709.0
2022-02-02 11:00:00,84.77,84.77,84.67,84.69,257449.0,70.0557,70.0557,69.9731,69.9896,257449.0
2022-02-02 11:10:00,84.69,84.7,84.61,84.65,554496.0,69.9896,69.9979,69.9235,69.9565,554496.0
2022-02-02 11:20:00,84.65,84.72,84.65,84.7,512472.0,69.9565,70.0144,69.9565,69.9979,512472.0
2022-02-02 11:30:00,84.7,84.7,84.62,84.63,402514.0,69.9979,69.9979,69.9318,69.94,402514.0
2022-02-02 11:40:00,84.63,84.7,84.62,84.67,470795.0,69.94,69.9979,69.9318,69.9731,470795.0
2022-02-02 11:50:00,84.66,84.71,84.66,84.71,326577.0,69.9648,70.0061,69.9648,70.0061,326577.0
2022-02-02 12:00:00,84.7,84.74,84.68,84.74,83717.0,69.9979,70.0309,69.9813,70.0309,83717.0
2022-02-02 12:10:00,84.74,84.75,84.7,84.7,165652.0,70.0309,70.0392,69.9979,69.9979,165652.0
2022-02-02 12:20:00,84.71,84.76,84.7,84.74,267242.0,70.0061,70.0475,69.9979,70.0309,267242.0
2022-02-02 12:30:00,84.75,84.77,84.74,84.77,327524.0,70.0392,70.0557,70.0309,70.0557,327524.0
2022-02-02 12:40:00,84.76,84.81,84.74,84.78,349391.0,70.0475,70.0888,70.0309,70.064,349391.0
2022-02-02 12:50:00,84.77,84.79,84.75,84.78,342608.0,70.0557,70.0722,70.0392,70.064,342608.0
2022-02-02 13:00:00,84.79,84.79,84.77,84.77,247157.0,70.0722,70.0722,70.0557,70.0557,247157.0
2022-02-02 13:10:00,84.78,84.78,84.75,84.76,290487.0,70.064,70.064,70.0392,70.0475,290487.0
2022-02-02 13:20:00,84.76,84.77,84.73,84.75,445901.0,70.0475,70.0557,70.0227,70.0392,445901.0
2022-02-02 13:30:00,84.74,84.78,84.74,84.78,114857.0,70.0309,70.064,70.0309,70.064,114857.0
2022-02-02 13:40:00,84.78,84.78,84.74,84.75,261561.0,70.064,70.064,70.0309,70.0392,261561.0
2022-02-02 13:50:00,84.75,84.78,84.74,84.77,255289.0,70.0392,70.064,70.0309,70.0557,255289.0
2022-02-02 14:00:00,84.77,84.81,84.75,84.8,1473587.0,70.0557,70.0888,70.0392,70.0805,1473587.0
2022-02-02 14:10:00,84.8,84.82,84.78,84.81,543644.0,70.0805,70.097,70.064,70.0888,543644.0
2022-02-02 14:20:00,84.82,84.82,84.76,84.79,805332.0,70.097,70.097,70.0475,70.0722,805332.0
2022-02-02 14:30:00,84.79,84.82,84.77,84.81,461894.0,70.0722,70.097,70.0557,70.0888,461894.0
2022-02-02 14:40:00,84.82,84.87,84.81,84.85,204377.0,70.097,70.1384,70.0888,70.1218,204377.0
2022-02-02 14:50:00,84.86,84.91,84.85,84.88,893985.0,70.1301,70.1714,70.1218,70.1466,893985.0
2022-02-02 15:00:00,84.89,84.95,84.88,84.9,1079825.0,70.1549,70.2045,70.1466,70.1631,1079825.0
2022-02-02 15:10:00,84.9,84.93,84.89,84.92,311025.0,70.1631,70.1879,70.1549,70.1797,311025.0
2022-02-02 15:20:00,84.92,84.93,84.88,84.89,271490.0,70.1797,70.1879,70.1466,70.1549,271490.0
2022-02-02 15:30:00,84.89,84.89,84.88,84.88,223359.0,70.1549,70.1549,70.1466,70.1466,223359.0
2022-02-02 15:40:00,84.88,84.89,84.84,84.88,870961.0,70.1466,70.1549,70.1136,70.1466,870961.0
2022-02-02 15:50:00,84.89,84.89,84.82,84.84,3138667.0,70.1549,70.1549,70.097,70.1136,3138667.0
2022-02-03 09:30:00,84.47,84.54,84.26,84.36,5495401.0,69.8078,69.8656,69.6342,69.7169,5495401.0
2022-02-03 09:40:00,84.37,84.4,84.3,84.31,2510102.0,69.7251,69.7499,69.6673,69.6756,2510102.0
2022-02-03 09:50:00,84.31,84.37,84.26,84.34,1735285.0,69.6756,69.7251,69.6342,69.7004,1735285.0
2022-02-03 10:00:00,84.34,84.36,84.29,84.31,2665076.0,69.7004,69.7169,69.659,69.6756,2665076.0
2022-02-03 10:10:00,84.31,84.38,84.28,84.38,763302.0,69.6756,69.7334,69.6508,69.7334,763302.0
2022-02-03 10:20:00,84.38,84.41,84.32,84.36,673152.0,69.7334,69.7582,69.6838,69.7169,673152.0
2022-02-03 10:30:00,84.36,84.38,84.33,84.38,591444.0,69.7169,69.7334,69.6921,69.7334,591444.0
2022-02-03 10:40:00,84.38,84.39,84.31,84.31,442180.0,69.7334,69.7417,69.6756,69.6756,442180.0
2022-02-03 10:50:00,84.31,84.34,84.3,84.31,452344.0,69.6756,69.7004,69.6673,69.6756,452344.0
2022-02-03 11:00:00,84.31,84.33,84.27,84.31,1252160.0,69.6756,69.6921,69.6425,69.6756,1252160.0
2022-02-03 11:10:00,84.31,84.34,84.3,84.33,298342.0,69.6756,69.7004,69.6673,69.6921,298342.0
2022-02-03 11:20:00,84.33,84.33,84.23,84.26,763157.0,69.6921,69.6921,69.6094,69.6342,763157.0
2022-02-03 11:30:00,84.25,84.3,84.25,84.28,830840.0,69.626,69.6673,69.626,69.6508,830840.0
2022-02-03 11:40:00,84.28,84.29,84.24,84.26,363779.0,69.6508,69.659,69.6177,69.6342,363779.0
2022-02-03 11:50:00,84.26,84.29,84.25,84.26,256053.0,69.6342,69.659,69.626,69.6342,256053.0
2022-02-03 12:00:00,84.26,84.26,84.16,84.22,1703016.0,69.6342,69.6342,69.5516,69.6012,1703016.0
2022-02-03 12:10:00,84.22,84.26,84.21,84.23,710919.0,69.6012,69.6342,69.5929,69.6094,710919.0
2022-02-03 12:20:00,84.22,84.28,84.22,84.27,679216.0,69.6012,69.6508,69.6012,69.6425,679216.0
2022-02-03 12:30:00,84.27,84.29,84.23,84.27,279037.0,69.6425,69.659,69.6094,69.6425,279037.0
2022-02-03 12:40:00,84.27,84.29,84.23,84.25,726453.0,69.6425,69.659,69.6094,69.626,726453.0
2022-02-03 12:50:00,84.25,84.28,84.24,84.28,420747.0,69.626,69.6508,69.6177,69.6508,420747.0
2022-02-03 13:00:00,84.27,84.29,84.26,84.27,783178.0,69.6425,69.659,69.6342,69.6425,783178.0
2022-02-03 13:10:00,84.27,84.36,84.25,84.35,615602.0,69.6425,69.7169,69.626,69.7086,615602.0
2022-02-03 13:20:00,84.34,84.39,84.34,84.36,437021.0,69.7004,69.7417,69.7004,69.7169,437021.0
2022-02-03 13:30:00,84.36,84.38,84.33,84.34,229704.0,69.7169,69.7334,69.6921,69.7004,229704.0
2022-02-03 13:40:00,84.34,84.36,84.32,84.33,220617.0,69.7004,69.7169,69.6838,69.6921,220617.0
2022-02-03 13:50:00,84.33,84.33,84.28,84.29,507738.0,69.6921,69.6921,69.6508,69.659,507738.0
2022-02-03 14:00:00,84.29,84.32,84.28,84.31,846506.0,69.659,69.6838,69.6508,69.6756,846506.0
2022-02-03 14:10:00,84.32,84.32,84.29,84.32,183886.0,69.6838,69.6838,69.659,69.6838,183886.0
2022-02-03 14:20:00,84.32,84.35,84.31,84.33,557282.0,69.6838,69.7086,69.6756,69.6921,557282.0
2022-02-03 14:30:00,84.33,84.33,84.27,84.28,446150.0,69.6921,69.6921,69.6425,69.6508,446150.0
2022-02-03 14:40:00,84.27,84.28,84.2,84.22,603766.0,69.6425,69.6508,69.5847,69.6012,603766.0
2022-02-03 14:50:00,84.22,84.24,84.21,84.23,808355.0,69.6012,69.6177,69.5929,69.6094,808355.0
2022-02-03 15:00:00,84.23,84.24,84.2,84.21,304222.0,69.6094,69.6177,69.5847,69.5929,304222.0
2022-02-03 15:10:00,84.22,84.23,84.21,84.22,570314.0,69.6012,69.6094,69.5929,69.6012,570314.0
2022-02-03 15:20:00,84.22,84.24,84.19,84.2,1081847.0,69.6012,69.6177,69.5764,69.5847,1081847.0
2022-02-03 15:30:00,84.21,84.23,84.15,84.16,1097673.0,69.5929,69.6094,69.5433,69.5516,1097673.0
2022-02-03 15:40:00,84.15,84.21,84.14,84.17,1482584.0,69.5433,69.5929,69.5351,69.5599,1482584.0
2022-02-03 15:50:00,84.16,84.16,84.09,84.1,2703411.0,69.5516,69.5516,69.4937,69.502,2703411.0
2022-02-04 09:30:00,83.76,83.78,83.23,83.23,5222975.0,69.221,69.2376,68.783,68.783,5222975.0
2022-02-04 09:40:00,83.24,83.7,83.19,83.48,5021388.0,68.7913,69.1714,68.75,68.9896,5021388.0
2022-02-04 09:50:00,83.47,83.52,83.39,83.48,1987930.0,68.9814,69.0227,68.9153,68.9896,1987930.0
2022-02-04 10:00:00,83.48,83.57,83.47,83.5,2799250.0,68.9896,69.064,68.9814,69.0062,2799250.0
2022-02-04 10:10:00,83.5,83.55,83.46,83.5,1337593.0,69.0062,69.0475,68.9731,69.0062,1337593.0
2022-02-04 10:20:00,83.5,83.53,83.39,83.4,445987.0,69.0062,69.031,68.9153,68.9235,445987.0
2022-02-04 10:30:00,83.4,83.46,83.37,83.41,772032.0,68.9235,68.9731,68.8987,68.9318,772032.0
2022-02-04 10:40:00,83.41,83.43,83.28,83.35,1885117.0,68.9318,68.9483,68.8243,68.8822,1885117.0
2022-02-04 10:50:00,83.35,83.42,83.33,83.34,1648308.0,68.8822,68.94,68.8657,68.8739,1648308.0
2022-02-04 11:00:00,83.34,83.43,83.31,83.41,3080353.0,68.8739,68.9483,68.8491,68.9318,3080353.0
2022-02-04 11:10:00,83.42,83.44,83.37,83.4,1142079.0,68.94,68.9566,68.8987,68.9235,1142079.0
2022-02-04 11:20:00,83.41,83.48,83.38,83.47,668942.0,68.9318,68.9896,68.907,68.9814,668942.0
2022-02-04 11:30:00,83.47,83.57,83.46,83.5,1591989.0,68.9814,69.064,68.9731,69.0062,1591989.0
2022-02-04 11:40:00,83.5,83.55,83.47,83.54,2237336.0,69.0062,69.0475,68.9814,69.0392,2237336.0
2022-02-04 11:50:00,83.54,83.64,83.53,83.56,2156482.0,69.0392,69.1219,69.031,69.0557,2156482.0
2022-02-04 12:00:00,83.56,83.64,83.55,83.62,1624110.0,69.0557,69.1219,69.0475,69.1053,1624110.0
2022-02-04 12:10:00,83.62,83.63,83.57,83.59,1264139.0,69.1053,69.1136,69.064,69.0805,1264139.0
2022-02-04 12:20:00,83.59,83.64,83.58,83.6,520088.0,69.0805,69.1219,69.0723,69.0888,520088.0
2022-02-04 12:30:00,83.61,83.63,83.57,83.62,548346.0,69.0971,69.1136,69.064,69.1053,548346.0
2022-02-04 12:40:00,83.62,83.7,83.61,83.7,434306.0,69.1053,69.1714,69.0971,69.1714,434306.0
2022-02-04 12:50:00,83.7,83.71,83.63,83.7,930756.0,69.1714,69.1797,69.1136,69.1714,930756.0
2022-02-04 13:00:00,83.7,83.85,83.68,83.82,2190205.0,69.1714,69.2954,69.1549,69.2706,2190205.0
2022-02-04 13:10:00,83.81,83.83,83.75,83.77,775881.0,69.2624,69.2789,69.2128,69.2293,775881.0
2022-02-04 13:20:00,83.77,83.86,83.76,83.84,1282775.0,69.2293,69.3037,69.221,69.2871,1282775.0
2022-02-04 13:30:00,83.84,83.9,83.81,83.83,655512.0,69.2871,69.3367,69.2624,69.2789,655512.0
2022-02-04 13:40:00,83.84,83.85,83.82,83.83,788191.0,69.2871,69.2954,69.2706,69.2789,788191.0
2022-02-04 13:50:00,83.83,83.83,83.78,83.81,1698346.0,69.2789,69.2789,69.2376,69.2624,1698346.0
2022-02-04 14:00:00,83.81,83.82,83.76,83.76,522636.0,69.2624,69.2706,69.221,69.221,522636.0
2022-02-04 14:10:00,83.77,83.77,83.71,83.72,428125.0,69.2293,69.2293,69.1797,69.188,428125.0
2022-02-04 14:20:00,83.72,83.77,83.72,83.73,193851.0,69.188,69.2293,69.188,69.1962,193851.0
2022-02-04 14:30:00,83.73,83.78,83.72,83.76,292632.0,69.1962,69.2376,69.188,69.221,292632.0
2022-02-04 14:40:00,83.76,83.77,83.73,83.74,1317101.0,69.221,69.2293,69.1962,69.2045,1317101.0
2022-02-04 14:50:00,83.74,83.74,83.7,83.72,795068.0,69.2045,69.2045,69.1714,69.188,795068.0
2022-02-04 15:00:00,83.72,83.75,83.71,83.75,923776.0,69.188,69.2128,69.1797,69.2128,923776.0
2022-02-04 15:10:00,83.75,83.77,83.73,83.75,731782.0,69.2128,69.2293,69.1962,69.2128,731782.0
2022-02-04 15:20:00,83.75,83.78,83.74,83.78,331860.0,69.2128,69.2376,69.2045,69.2376,331860.0
2022-02-04 15:30:00,83.78,83.8,83.77,83.78,847487.0,69.2376,69.2541,69.2293,69.2376,847487.0
2022-02-04 15:40:00,83.78,83.79,83.68,83.71,1662452.0,69.2376,69.2458,69.1549,69.1797,1662452.0
2022-02-04 15:50:00,83.71,83.78,83.7,83.75,2940332.0,69.1797,69.2376,69.1714,69.2128,2940332.0
2022-02-07 09:30:00,83.54,83.58,83.42,83.52,5020860.0,69.0392,69.0723,68.94,69.0227,5020860.0
2022-02-07 09:40:00,83.52,83.58,83.5,83.52,1063221.0,69.0227,69.0723,69.0062,69.0227,1063221.0
2022-02-07 09:50:00,83.52,83.61,83.52,83.61,1672017.0,69.0227,69.0971,69.0227,69.0971,1672017.0
2022-02-07 10:00:00,83.61,83.63,83.55,83.56,1734258.0,69.0971,69.1136,69.0475,69.0557,1734258.0
2022-02-07 10:10:00,83.56,83.59,83.53,83.55,269604.0,69.0557,69.0805,69.031,69.0475,269604.0
2022-02-07 10:20:00,83.55,83.61,83.52,83.56,1877731.0,69.0475,69.0971,69.0227,69.0557,1877731.0
2022-02-07 10:30:00,83.57,83.59,83.54,83.55,683229.0,69.064,69.0805,69.0392,69.0475,683229.0
2022-02-07 10:40:00,83.54,83.59,83.51,83.55,816543.0,69.0392,69.0805,69.0144,69.0475,816543.0
2022-02-07 10:50:00,83.56,83.6,83.52,83.59,377916.0,69.0557,69.0888,69.0227,69.0805,377916.0
2022-02-07 11:00:00,83.59,83.6,83.53,83.55,674255.0,69.0805,69.0888,69.031,69.0475,674255.0
2022-02-07 11:10:00,83.55,83.6,83.54,83.59,457192.0,69.0475,69.0888,69.0392,69.0805,457192.0
2022-02-07 11:20:00,83.59,83.72,83.59,83.7,834681.0,69.0805,69.188,69.0805,69.1714,834681.0
2022-02-07 11:30:00,83.7,83.7,83.56,83.57,1439173.0,69.1714,69.1714,69.0557,69.064,1439173.0
2022-02-07 11:40:00,83.57,83.6,83.52,83.54,793485.0,69.064,69.0888,69.0227,69.0392,793485.0
2022-02-07 11:50:00,83.55,83.6,83.54,83.59,340634.0,69.0475,69.0888,69.0392,69.0805,340634.0
2022-02-07 12:00:00,83.59,83.6,83.56,83.6,229698.0,69.0805,69.0888,69.0557,69.0888,229698.0
2022-02-07 12:10:00,83.6,83.62,83.56,83.62,465005.0,69.0888,69.1053,69.0557,69.1053,465005.0
2022-02-07 12:20:00,83.61,83.63,83.59,83.6,170041.0,69.0971,69.1136,69.0805,69.0888,170041.0
2022-02-07 12:30:00,83.59,83.61,83.56,83.57,306464.0,69.0805,69.0971,69.0557,69.064,306464.0
2022-02-07 12:40:00,83.57,83.61,83.57,83.59,265247.0,69.064,69.0971,69.064,69.0805,265247.0
2022-02-07 12:50:00,83.59,83.6,83.58,83.6,128045.0,69.0805,69.0888,69.0723,69.0888,128045.0
2022-02-07 13:00:00,83.6,83.67,83.58,83.66,884376.0,69.0888,69.1467,69.0723,69.1384,884376.0
2022-02-07 13:10:00,83.66,83.68,83.65,83.66,474050.0,69.1384,69.1549,69.1301,69.1384,474050.0
2022-02-07 13:20:00,83.66,83.71,83.63,83.7,475549.0,69.1384,69.1797,69.1136,69.1714,475549.0
2022-02-07 13:30:00,83.7,83.72,83.69,83.7,282988.0,69.1714,69.188,69.1632,69.1714,282988.0
2022-02-07 13:40:00,83.7,83.7,83.65,83.66,531301.0,69.1714,69.1714,69.1301,69.1384,531301.0
2022-02-07 13:50:00,83.65,83.69,83.65,83.69,244247.0,69.1301,69.1632,69.1301,69.1632,244247.0
2022-02-07 14:00:00,83.69,83.7,83.67,83.68,260167.0,69.1632,69.1714,69.1467,69.1549,260167.0
2022-02-07 14:10:00,83.68,83.7,83.68,83.7,68896.0,69.1549,69.1714,69.1549,69.1714,68896.0
2022-02-07 14:20:00,83.69,83.78,83.67,83.78,1072869.0,69.1632,69.2376,69.1467,69.2376,1072869.0
2022-02-07 14:30:00,83.77,83.85,83.77,83.81,795726.0,69.2293,69.2954,69.2293,69.2624,795726.0
2022-02-07 14:40:00,83.81,83.86,83.81,83.83,403954.0,69.2624,69.3037,69.2624,69.2789,403954.0
2022-02-07 14:50:00,83.84,83.84,83.79,83.8,316473.0,69.2871,69.2871,69.2458,69.2541,316473.0
2022-02-07 15:00:00,83.8,83.82,83.78,83.81,403668.0,69.2541,69.2706,69.2376,69.2624,403668.0
2022-02-07 15:10:00,83.81,83.85,83.8,83.82,696035.0,69.2624,69.2954,69.2541,69.2706,696035.0
2022-02-07 15:20:00,83.81,83.82,83.76,83.77,403840.0,69.2624,69.2706,69.221,69.2293,403840.0
2022-02-07 15:30:00,83.77,83.81,83.75,83.76,1020895.0,69.2293,69.2624,69.2128,69.221,1020895.0
2022-02-07 15:40:00,83.76,83.77,83.7,83.74,2515317.0,69.221,69.2293,69.1714,69.2045,2515317.0
2022-02-07 15:50:00,83.75,83.76,83.69,83.71,2517928.0,69.2128,69.221,69.1632,69.1797,2517928.0
2022-02-08 09:30:00,83.78,83.78,83.68,83.71,1953205.0,69.2376,69.2376,69.1549,69.1797,1953205.0
2022-02-08 09:40:00,83.72,83.77,83.68,83.7,1449237.0,69.188,69.2293,69.1549,69.1714,1449237.0
2022-02-08 09:50:00,83.7,83.75,83.68,83.73,570139.0,69.1714,69.2128,69.1549,69.1962,570139.0
2022-02-08 10:00:00,83.72,83.72,83.64,83.69,2090586.0,69.188,69.188,69.1219,69.1632,2090586.0
2022-02-08 10:10:00,83.68,83.74,83.67,83.7,428814.0,69.1549,69.2045,69.1467,69.1714,428814.0
2022-02-08 10:20:00,83.7,83.74,83.66,83.68,1854548.0,69.1714,69.2045,69.1384,69.1549,1854548.0
2022-02-08 10:30:00,83.67,83.71,83.66,83.69,1677660.0,69.1467,69.1797,69.1384,69.1632,1677660.0
2022-02-08 10:40:00,83.69,83.75,83.68,83.72,756554.0,69.1632,69.2128,69.1549,69.188,756554.0
2022-02-08 10:50:00,83.72,83.76,83.71,83.72,425512.0,69.188,69.221,69.1797,69.188,425512.0
2022-02-08 11:00:00,83.72,83.78,83.7,83.78,1056808.0,69.188,69.2376,69.1714,69.2376,1056808.0
2022-02-08 11:10:00,83.77,83.83,83.75,83.83,912429.0,69.2293,69.2789,69.2128,69.2789,912429.0
2022-02-08 11:20:00,83.83,83.84,83.79,83.82,979206.0,69.2789,69.2871,69.2458,69.2706,979206.0
2022-02-08 11:30:00,83.82,83.83,83.8,83.81,2721259.0,69.2706,69.2789,69.2541,69.2624,2721259.0
2022-02-08 11:40:00,83.81,83.83,83.79,83.81,573441.0,69.2624,69.2789,69.2458,69.2624,573441.0
2022-02-08 11:50:00,83.81,83.83,83.8,83.81,493846.0,69.2624,69.2789,69.2541,69.2624,493846.0
2022-02-08 12:00:00,83.81,83.83,83.79,83.8,420522.0,69.2624,69.2789,69.2458,69.2541,420522.0
2022-02-08 12:10:00,83.8,83.82,83.79,83.81,174470.0,69.2541,69.2706,69.2458,69.2624,174470.0
2022-02-08 12:20:00,83.81,83.84,83.8,83.81,370117.0,69.2624,69.2871,69.2541,69.2624,370117.0
2022-02-08 12:30:00,83.81,83.85,83.81,83.84,216706.0,69.2624,69.2954,69.2624,69.2871,216706.0
2022-02-08 12:40:00,83.84,83.85,83.8,83.8,166686.0,69.2871,69.2954,69.2541,69.2541,166686.0
2022-02-08 12:50:00,83.81,83.83,83.79,83.8,697611.0,69.2624,69.2789,69.2458,69.2541,697611.0
2022-02-08 13:00:00,83.8,83.81,83.78,83.8,244704.0,69.2541,69.2624,69.2376,69.2541,244704.0
2022-02-08 13:10:00,83.8,83.8,83.75,83.78,242832.0,69.2541,69.2541,69.2128,69.2376,242832.0
2022-02-08 13:20:00,83.78,83.78,83.73,83.75,238941.0,69.2376,69.2376,69.1962,69.2128,238941.0
2022-02-08 13:30:00,83.75,83.79,83.74,83.75,306545.0,69.2128,69.2458,69.2045,69.2128,306545.0
2022-02-08 13:40:00,83.76,83.79,83.75,83.77,407461.0,69.221,69.2458,69.2128,69.2293,407461.0
2022-02-08 13:50:00,83.78,83.8,83.75,83.8,341015.0,69.2376,69.2541,69.2128,69.2541,341015.0
2022-02-08 14:00:00,83.8,83.82,83.79,83.8,188567.0,69.2541,69.2706,69.2458,69.2541,188567.0
2022-02-08 14:10:00,83.81,83.81,83.76,83.77,1141084.0,69.2624,69.2624,69.221,69.2293,1141084.0
2022-02-08 14:20:00,83.77,83.78,83.7,83.71,482195.0,69.2293,69.2376,69.1714,69.1797,482195.0
2022-02-08 14:30:00,83.7,83.73,83.68,83.69,655835.0,69.1714,69.1962,69.1549,69.1632,655835.0
2022-02-08 14:40:00,83.69,83.69,83.6,83.61,1047112.0,69.1632,69.1632,69.0888,69.0971,1047112.0
2022-02-08 14:50:00,83.61,83.66,83.6,83.64,789890.0,69.0971,69.1384,69.0888,69.1219,789890.0
2022-02-08 15:00:00,83.64,83.65,83.61,83.64,391233.0,69.1219,69.1301,69.0971,69.1219,391233.0
2022-02-08 15:10:00,83.64,83.68,83.64,83.67,1352289.0,69.1219,69.1549,69.1219,69.1467,1352289.0
2022-02-08 15:20:00,83.67,83.67,83.61,83.62,645865.0,69.1467,69.1467,69.0971,69.1053,645865.0
2022-02-08 15:30:00,83.63,83.64,83.58,83.61,891852.0,69.1136,69.1219,69.0723,69.0971,891852.0
2022-02-08 15:40:00,83.61,83.62,83.59,83.6,1931222.0,69.0971,69.1053,69.0805,69.0888,1931222.0
2022-02-08 15:50:00,83.6,83.66,83.59,83.61,1907271.0,69.0888,69.1384,69.0805,69.0971,1907271.0
2022-02-09 09:30:00,83.94,84.11,83.94,84.06,1850423.0,69.3698,69.5103,69.3698,69.469,1850423.0
2022-02-09 09:40:00,84.06,84.12,84.05,84.09,968166.0,69.469,69.5185,69.4607,69.4937,968166.0
2022-02-09 09:50:00,84.09,84.11,84.04,84.06,2093075.0,69.4937,69.5103,69.4524,69.469,2093075.0
2022-02-09 10:00:00,84.06,84.07,84.04,84.06,1786599.0,69.469,69.4772,69.4524,69.469,1786599.0
2022-02-09 10:10:00,84.06,84.1,84.05,84.06,1161322.0,69.469,69.502,69.4607,69.469,1161322.0
2022-02-09 10:20:00,84.06,84.07,84.03,84.04,1814198.0,69.469,69.4772,69.4442,69.4524,1814198.0
2022-02-09 10:30:00,84.04,84.08,84.04,84.07,1317516.0,69.4524,69.4855,69.4524,69.4772,1317516.0
2022-02-09 10:40:00,84.06,84.07,84.03,84.04,876820.0,69.469,69.4772,69.4442,69.4524,876820.0
2022-02-09 10:50:00,84.04,84.04,84.01,84.03,942831.0,69.4524,69.4524,69.4276,69.4442,942831.0
2022-02-09 11:00:00,84.03,84.04,84.0,84.02,786902.0,69.4442,69.4524,69.4194,69.4359,786902.0
2022-02-09 11:10:00,84.02,84.02,83.99,84.01,1122988.0,69.4359,69.4359,69.4111,69.4276,1122988.0
2022-02-09 11:20:00,84.02,84.05,84.01,84.04,539485.0,69.4359,69.4607,69.4276,69.4524,539485.0
2022-02-09 11:30:00,84.03,84.04,84.01,84.01,322729.0,69.4442,69.4524,69.4276,69.4276,322729.0
2022-02-09 11:40:00,84.02,84.03,83.99,84.03,229213.0,69.4359,69.4442,69.4111,69.4442,229213.0
2022-02-09 11:50:00,84.03,84.03,83.98,84.01,340039.0,69.4442,69.4442,69.4028,69.4276,340039.0
2022-02-09 12:00:00,84.01,84.02,83.99,84.0,219006.0,69.4276,69.4359,69.4111,69.4194,219006.0
2022-02-09 12:10:00,84.01,84.04,83.99,84.04,196799.0,69.4276,69.4524,69.4111,69.4524,196799.0
2022-02-09 12:20:00,84.04,84.05,84.01,84.03,717921.0,69.4524,69.4607,69.4276,69.4442,717921.0
2022-02-09 12:30:00,84.03,84.03,83.99,84.02,168275.0,69.4442,69.4442,69.4111,69.4359,168275.0
2022-02-09 12:40:00,84.02,84.03,83.98,83.99,579519.0,69.4359,69.4442,69.4028,69.4111,579519.0
2022-02-09 12:50:00,83.99,84.04,83.98,84.03,1371347.0,69.4111,69.4524,69.4028,69.4442,1371347.0
2022-02-09 13:00:00,84.02,84.06,84.02,84.03,1078919.0,69.4359,69.469,69.4359,69.4442,1078919.0
2022-02-09 13:10:00,84.02,84.03,83.99,84.01,122115.0,69.4359,69.4442,69.4111,69.4276,122115.0
2022-02-09 13:20:00,84.02,84.02,84.0,84.01,227842.0,69.4359,69.4359,69.4194,69.4276,227842.0
2022-02-09 13:30:00,84.01,84.03,84.0,84.03,708287.0,69.4276,69.4442,69.4194,69.4442,708287.0
2022-02-09 13:40:00,84.02,84.08,84.02,84.06,316501.0,69.4359,69.4855,69.4359,69.469,316501.0
2022-02-09 13:50:00,84.06,84.1,84.06,84.1,189084.0,69.469,69.502,69.469,69.502,189084.0
2022-02-09 14:00:00,84.1,84.11,84.09,84.11,134510.0,69.502,69.5103,69.4937,69.5103,134510.0
2022-02-09 14:10:00,84.11,84.12,84.08,84.09,548775.0,69.5103,69.5185,69.4855,69.4937,548775.0
2022-02-09 14:20:00,84.09,84.09,84.03,84.04,404126.0,69.4937,69.4937,69.4442,69.4524,404126.0
2022-02-09 14:30:00,84.04,84.04,84.02,84.03,435117.0,69.4524,69.4524,69.4359,69.4442,435117.0
2022-02-09 14:40:00,84.03,84.05,84.02,84.05,584948.0,69.4442,69.4607,69.4359,69.4607,584948.0
2022-02-09 14:50:00,84.05,84.05,84.02,84.03,284312.0,69.4607,69.4607,69.4359,69.4442,284312.0
2022-02-09 15:00:00,84.03,84.04,83.98,84.02,566567.0,69.4442,69.4524,69.4028,69.4359,566567.0
2022-02-09 15:10:00,84.02,84.04,83.97,84.0,612083.0,69.4359,69.4524,69.3946,69.4194,612083.0
2022-02-09 15:20:00,84.0,84.02,83.98,84.02,967135.0,69.4194,69.4359,69.4028,69.4359,967135.0
2022-02-09 15:30:00,84.02,84.02,83.99,84.01,753270.0,69.4359,69.4359,69.4111,69.4276,753270.0
2022-02-09 15:40:00,84.01,84.08,84.0,84.08,1285554.0,69.4276,69.4855,69.4194,69.4855,1285554.0
2022-02-09 15:50:00,84.07,84.1,84.03,84.05,2532955.0,69.4772,69.502,69.4442,69.4607,2532955.0
2022-02-10 09:30:00,83.54,83.57,83.44,83.55,3372158.0,69.0392,69.064,68.9566,69.0475,3372158.0
2022-02-10 09:40:00,83.55,83.7,83.55,83.66,2881708.0,69.0475,69.1714,69.0475,69.1384,2881708.0
2022-02-10 09:50:00,83.66,83.74,83.62,83.64,1105209.0,69.1384,69.2045,69.1053,69.1219,1105209.0
2022-02-10 10:00:00,83.64,83.76,83.62,83.73,1452585.0,69.1219,69.221,69.1053,69.1962,1452585.0
2022-02-10 10:10:00,83.73,83.75,83.66,83.66,1207611.0,69.1962,69.2128,69.1384,69.1384,1207611.0
2022-02-10 10:20:00,83.66,83.69,83.63,83.69,577725.0,69.1384,69.1632,69.1136,69.1632,577725.0
2022-02-10 10:30:00,83.69,83.79,83.68,83.78,538526.0,69.1632,69.2458,69.1549,69.2376,538526.0
2022-02-10 10:40:00,83.78,83.83,83.73,83.77,773232.0,69.2376,69.2789,69.1962,69.2293,773232.0
2022-02-10 10:50:00,83.76,83.77,83.58,83.6,1973998.0,69.221,69.2293,69.0723,69.0888,1973998.0
2022-02-10 11:00:00,83.59,83.64,83.55,83.61,1584793.0,69.0805,69.1219,69.0475,69.0971,1584793.0
2022-02-10 11:10:00,83.61,83.62,83.55,83.59,1082193.0,69.0971,69.1053,69.0475,69.0805,1082193.0
2022-02-10 11:20:00,83.59,83.61,83.54,83.56,788133.0,69.0805,69.0971,69.0392,69.0557,788133.0
2022-02-10 11:30:00,83.56,83.56,83.5,83.53,602224.0,69.0557,69.0557,69.0062,69.031,602224.0
2022-02-10 11:40:00,83.53,83.6,83.52,83.58,886789.0,69.031,69.0888,69.0227,69.0723,886789.0
2022-02-10 11:50:00,83.59,83.65,83.54,83.64,1764903.0,69.0805,69.1301,69.0392,69.1219,1764903.0
2022-02-10 12:00:00,83.64,83.64,83.58,83.59,508643.0,69.1219,69.1219,69.0723,69.0805,508643.0
2022-02-10 12:10:00,83.59,83.62,83.57,83.6,299342.0,69.0805,69.1053,69.064,69.0888,299342.0
2022-02-10 12:20:00,83.61,83.62,83.6,83.62,239282.0,69.0971,69.1053,69.0888,69.1053,239282.0
2022-02-10 12:30:00,83.61,83.64,83.58,83.61,185361.0,69.0971,69.1219,69.0723,69.0971,185361.0
2022-02-10 12:40:00,83.6,83.61,83.36,83.41,1360595.0,69.0888,69.0971,68.8905,68.9318,1360595.0
2022-02-10 12:50:00,83.4,83.43,83.34,83.35,1566723.0,68.9235,68.9483,68.8739,68.8822,1566723.0
2022-02-10 13:00:00,83.35,83.4,83.29,83.38,1629049.0,68.8822,68.9235,68.8326,68.907,1629049.0
2022-02-10 13:10:00,83.38,83.39,83.27,83.27,1098365.0,68.907,68.9153,68.8161,68.8161,1098365.0
2022-02-10 13:20:00,83.28,83.3,83.24,83.25,851137.0,68.8243,68.8409,68.7913,68.7996,851137.0
2022-02-10 13:30:00,83.25,83.33,83.23,83.3,1480981.0,68.7996,68.8657,68.783,68.8409,1480981.0
2022-02-10 13:40:00,83.3,83.32,83.25,83.28,801104.0,68.8409,68.8574,68.7996,68.8243,801104.0
2022-02-10 13:50:00,83.28,83.32,83.25,83.32,358505.0,68.8243,68.8574,68.7996,68.8574,358505.0
2022-02-10 14:00:00,83.33,83.35,83.27,83.28,667086.0,68.8657,68.8822,68.8161,68.8243,667086.0
2022-02-10 14:10:00,83.28,83.29,83.24,83.25,900351.0,68.8243,68.8326,68.7913,68.7996,900351.0
2022-02-10 14:20:00,83.25,83.36,83.24,83.34,619666.0,68.7996,68.8905,68.7913,68.8739,619666.0
2022-02-10 14:30:00,83.33,83.35,83.31,83.32,476498.0,68.8657,68.8822,68.8491,68.8574,476498.0
2022-02-10 14:40:00,83.33,83.36,83.29,83.29,436947.0,68.8657,68.8905,68.8326,68.8326,436947.0
2022-02-10 14:50:00,83.3,83.3,83.24,83.25,682588.0,68.8409,68.8409,68.7913,68.7996,682588.0
2022-02-10 15:00:00,83.25,83.33,83.21,83.32,1495578.0,68.7996,68.8657,68.7665,68.8574,1495578.0
2022-02-10 15:10:00,83.32,83.35,83.26,83.27,796810.0,68.8574,68.8822,68.8078,68.8161,796810.0
2022-02-10 15:20:00,83.27,83.29,83.22,83.24,1048559.0,68.8161,68.8326,68.7748,68.7913,1048559.0
2022-02-10 15:30:00,83.24,83.24,83.11,83.12,1707184.0,68.7913,68.7913,68.6839,68.6921,1707184.0
2022-02-10 15:40:00,83.12,83.12,82.94,82.99,3440889.0,68.6921,68.6921,68.5434,68.5847,3440889.0
2022-02-10 15:50:00,82.98,83.03,82.95,82.98,4732326.0,68.5764,68.6177,68.5516,68.5764,4732326.0
2022-02-11 09:30:00,83.23,83.25,83.06,83.13,1169572.0,68.783,68.7996,68.6425,68.7004,1169572.0
2022-02-11 09:40:00,83.14,83.19,83.04,83.17,1230306.0,68.7086,68.75,68.626,68.7334,1230306.0
2022-02-11 09:50:00,83.18,83.2,83.11,83.12,813798.0,68.7417,68.7582,68.6839,68.6921,813798.0
2022-02-11 10:00:00,83.12,83.25,83.11,83.22,1625067.0,68.6921,68.7996,68.6839,68.7748,1625067.0
2022-02-11 10:10:00,83.22,83.23,83.11,83.13,2108332.0,68.7748,68.783,68.6839,68.7004,2108332.0
2022-02-11 10:20:00,83.13,83.14,83.09,83.1,963352.0,68.7004,68.7086,68.6673,68.6756,963352.0
2022-02-11 10:30:00,83.1,83.12,83.06,83.11,1252359.0,68.6756,68.6921,68.6425,68.6839,1252359.0
2022-02-11 10:40:00,83.11,83.14,83.08,83.09,413352.0,68.6839,68.7086,68.6591,68.6673,413352.0
2022-02-11 10:50:00,83.1,83.12,83.05,83.08,618476.0,68.6756,68.6921,68.6343,68.6591,618476.0
2022-02-11 11:00:00,83.07,83.12,83.06,83.08,502046.0,68.6508,68.6921,68.6425,68.6591,502046.0
2022-02-11 11:10:00,83.08,83.08,82.95,83.0,859540.0,68.6591,68.6591,68.5516,68.5929,859540.0
2022-02-11 11:20:00,83.0,83.01,82.97,82.98,933518.0,68.5929,68.6012,68.5682,68.5764,933518.0
2022-02-11 11:30:00,82.98,82.99,82.83,82.84,1098092.0,68.5764,68.5847,68.4525,68.4607,1098092.0
2022-02-11 11:40:00,82.84,82.89,82.82,82.86,1160202.0,68.4607,68.502,68.4442,68.4773,1160202.0
2022-02-11 11:50:00,82.86,82.92,82.85,82.9,657505.0,68.4773,68.5268,68.469,68.5103,657505.0
2022-02-11 12:00:00,82.9,82.9,82.86,82.89,603033.0,68.5103,68.5103,68.4773,68.502,603033.0
2022-02-11 12:10:00,82.89,82.93,82.86,82.86,394665.0,68.502,68.5351,68.4773,68.4773,394665.0
2022-02-11 12:20:00,82.87,82.92,82.84,82.91,790609.0,68.4855,68.5268,68.4607,68.5186,790609.0
2022-02-11 12:30:00,82.91,82.95,82.88,82.94,482321.0,68.5186,68.5516,68.4938,68.5434,482321.0
2022-02-11 12:40:00,82.95,82.99,82.93,82.98,1049729.0,68.5516,68.5847,68.5351,68.5764,1049729.0
2022-02-11 12:50:00,82.98,82.99,82.91,82.95,817133.0,68.5764,68.5847,68.5186,68.5516,817133.0
2022-02-11 13:00:00,82.95,83.02,82.93,83.02,1081059.0,68.5516,68.6095,68.5351,68.6095,1081059.0
2022-02-11 13:10:00,83.02,83.04,82.94,82.98,1602864.0,68.6095,68.626,68.5434,68.5764,1602864.0
2022-02-11 13:20:00,82.98,82.99,82.93,82.93,437515.0,68.5764,68.5847,68.5351,68.5351,437515.0
2022-02-11 13:30:00,82.93,82.93,82.8,82.8,1503082.0,68.5351,68.5351,68.4277,68.4277,1503082.0
2022-02-11 13:40:00,82.8,82.81,82.58,82.71,2898795.0,68.4277,68.4359,68.2459,68.3533,2898795.0
2022-02-11 13:50:00,82.71,82.72,82.59,82.63,2651022.0,68.3533,68.3616,68.2541,68.2872,2651022.0
2022-02-11 14:00:00,82.62,82.68,82.55,82.58,2106158.0,68.2789,68.3285,68.2211,68.2459,2106158.0
2022-02-11 14:10:00,82.58,82.79,82.53,82.74,2509609.0,68.2459,68.4194,68.2045,68.3781,2509609.0
2022-02-11 14:20:00,82.73,82.79,82.65,82.67,1741393.0,68.3698,68.4194,68.3037,68.3202,1741393.0
2022-02-11 14:30:00,82.67,82.74,82.64,82.68,1095800.0,68.3202,68.3781,68.2954,68.3285,1095800.0
2022-02-11 14:40:00,82.68,82.7,82.6,82.61,1179239.0,68.3285,68.345,68.2624,68.2706,1179239.0
2022-02-11 14:50:00,82.62,82.62,82.45,82.53,2600974.0,68.2789,68.2789,68.1384,68.2045,2600974.0
2022-02-11 15:00:00,82.53,82.65,82.51,82.59,1189402.0,68.2045,68.3037,68.188,68.2541,1189402.0
2022-02-11 15:10:00,82.6,82.66,82.55,82.59,1368977.0,68.2624,68.312,68.2211,68.2541,1368977.0
2022-02-11 15:20:00,82.59,82.67,82.57,82.65,1036292.0,68.2541,68.3202,68.2376,68.3037,1036292.0
2022-02-11 15:30:00,82.65,82.66,82.59,82.62,1043219.0,68.3037,68.312,68.2541,68.2789,1043219.0
2022-02-11 15:40:00,82.62,82.63,82.51,82.58,2054816.0,68.2789,68.2872,68.188,68.2459,2054816.0
2022-02-11 15:50:00,82.59,82.67,82.58,82.65,5705495.0,68.2541,68.3202,68.2459,68.3037,5705495.0
2022-02-14 09:30:00,82.65,82.83,82.65,82.69,1193558.0,68.3037,68.4525,68.3037,68.3368,1193558.0
2022-02-14 09:40:00,82.68,82.74,82.62,82.7,763527.0,68.3285,68.3781,68.2789,68.345,763527.0
2022-02-14 09:50:00,82.7,82.74,82.63,82.64,834779.0,68.345,68.3781,68.2872,68.2954,834779.0
2022-02-14 10:00:00,82.65,82.65,82.55,82.61,821166.0,68.3037,68.3037,68.2211,68.2706,821166.0
2022-02-14 10:10:00,82.61,82.69,82.57,82.61,421994.0,68.2706,68.3368,68.2376,68.2706,421994.0
2022-02-14 10:20:00,82.61,82.65,82.59,82.63,440249.0,68.2706,68.3037,68.2541,68.2872,440249.0
2022-02-14 10:30:00,82.63,82.65,82.57,82.59,484835.0,68.2872,68.3037,68.2376,68.2541,484835.0
2022-02-14 10:40:00,82.6,82.64,82.58,82.61,397516.0,68.2624,68.2954,68.2459,68.2706,397516.0
2022-02-14 10:50:00,82.61,82.64,82.59,82.59,438677.0,68.2706,68.2954,68.2541,68.2541,438677.0
2022-02-14 11:00:00,82.59,82.61,82.56,82.59,546014.0,68.2541,68.2706,68.2293,68.2541,546014.0
2022-02-14 11:10:00,82.58,82.62,82.56,82.61,558716.0,68.2459,68.2789,68.2293,68.2706,558716.0
2022-02-14 11:20:00,82.61,82.64,82.61,82.63,848824.0,68.2706,68.2954,68.2706,68.2872,848824.0
2022-02-14 11:30:00,82.62,82.64,82.58,82.58,695015.0,68.2789,68.2954,68.2459,68.2459,695015.0
2022-02-14 11:40:00,82.59,82.66,82.58,82.65,754212.0,68.2541,68.312,68.2459,68.3037,754212.0
2022-02-14 11:50:00,82.66,82.66,82.61,82.64,312890.0,68.312,68.312,68.2706,68.2954,312890.0
2022-02-14 12:00:00,82.64,82.66,82.61,82.61,314948.0,68.2954,68.312,68.2706,68.2706,314948.0
2022-02-14 12:10:00,82.61,82.64,82.61,82.61,232579.0,68.2706,68.2954,68.2706,68.2706,232579.0
2022-02-14 12:20:00,82.61,82.65,82.61,82.65,246996.0,68.2706,68.3037,68.2706,68.3037,246996.0
2022-02-14 12:30:00,82.65,82.67,82.57,82.58,1032809.0,68.3037,68.3202,68.2376,68.2459,1032809.0
2022-02-14 12:40:00,82.58,82.61,82.57,82.59,422873.0,68.2459,68.2706,68.2376,68.2541,422873.0
2022-02-14 12:50:00,82.59,82.61,82.58,82.61,377099.0,68.2541,68.2706,68.2459,68.2706,377099.0
2022-02-14 13:00:00,82.61,82.61,82.59,82.59,692881.0,68.2706,68.2706,68.2541,68.2541,692881.0
2022-02-14 13:10:00,82.59,82.6,82.56,82.57,185441.0,68.2541,68.2624,68.2293,68.2376,185441.0
2022-02-14 13:20:00,82.57,82.58,82.49,82.5,431810.0,68.2376,68.2459,68.1715,68.1797,431810.0
2022-02-14 13:30:00,82.5,82.6,82.48,82.58,1906198.0,68.1797,68.2624,68.1632,68.2459,1906198.0
2022-02-14 13:40:00,82.59,82.59,82.5,82.52,353281.0,68.2541,68.2541,68.1797,68.1963,353281.0
2022-02-14 13:50:00,82.52,82.53,82.36,82.38,2147243.0,68.1963,68.2045,68.064,68.0806,2147243.0
2022-02-14 14:00:00,82.37,82.4,82.22,82.23,1222985.0,68.0723,68.0971,67.9483,67.9566,1222985.0
2022-02-14 14:10:00,82.23,82.38,82.22,82.36,1765536.0,67.9566,68.0806,67.9483,68.064,1765536.0
2022-02-14 14:20:00,82.37,82.46,82.33,82.45,914103.0,68.0723,68.1467,68.0392,68.1384,914103.0
2022-02-14 14:30:00,82.45,82.46,82.4,82.44,906010.0,68.1384,68.1467,68.0971,68.1302,906010.0
2022-02-14 14:40:00,82.44,82.47,82.37,82.39,668936.0,68.1302,68.1549,68.0723,68.0888,668936.0
2022-02-14 14:50:00,82.4,82.49,82.39,82.48,960847.0,68.0971,68.1715,68.0888,68.1632,960847.0
2022-02-14 15:00:00,82.48,82.52,82.45,82.48,841482.0,68.1632,68.1963,68.1384,68.1632,841482.0
2022-02-14 15:10:00,82.48,82.51,82.46,82.48,611341.0,68.1632,68.188,68.1467,68.1632,611341.0
2022-02-14 15:20:00,82.48,82.54,82.47,82.53,755990.0,68.1632,68.2128,68.1549,68.2045,755990.0
2022-02-14 15:30:00,82.53,82.61,82.52,82.55,1104508.0,68.2045,68.2706,68.1963,68.2211,1104508.0
2022-02-14 15:40:00,82.55,82.59,82.51,82.57,802786.0,68.2211,68.2541,68.188,68.2376,802786.0
2022-02-14 15:50:00,82.56,82.57,82.51,82.51,1914062.0,68.2293,68.2376,68.188,68.188,1914062.0
2022-02-15 09:30:00,82.74,82.75,82.69,82.73,1579313.0,68.3781,68.3863,68.3368,68.3698,1579313.0
2022-02-15 09:40:00,82.73,82.76,82.68,82.72,1981830.0,68.3698,68.3946,68.3285,68.3616,1981830.0
2022-02-15 09:50:00,82.73,82.73,82.67,82.7,795052.0,68.3698,68.3698,68.3202,68.345,795052.0
2022-02-15 10:00:00,82.71,82.74,82.7,82.73,513569.0,68.3533,68.3781,68.345,68.3698,513569.0
2022-02-15 10:10:00,82.72,82.75,82.7,82.75,1076554.0,68.3616,68.3863,68.345,68.3863,1076554.0
2022-02-15 10:20:00,82.75,82.76,82.72,82.76,879782.0,68.3863,68.3946,68.3616,68.3946,879782.0
2022-02-15 10:30:00,82.76,82.76,82.73,82.74,479016.0,68.3946,68.3946,68.3698,68.3781,479016.0
2022-02-15 10:40:00,82.74,82.76,82.73,82.76,270106.0,68.3781,68.3946,68.3698,68.3946,270106.0
2022-02-15 10:50:00,82.75,82.76,82.72,82.73,709957.0,68.3863,68.3946,68.3616,68.3698,709957.0
2022-02-15 11:00:00,82.74,82.77,82.73,82.76,701433.0,68.3781,68.4029,68.3698,68.3946,701433.0
2022-02-15 11:10:00,82.76,82.78,82.73,82.73,368228.0,68.3946,68.4111,68.3698,68.3698,368228.0
2022-02-15 11:20:00,82.73,82.77,82.73,82.74,510283.0,68.3698,68.4029,68.3698,68.3781,510283.0
2022-02-15 11:30:00,82.73,82.8,82.73,82.79,198508.0,68.3698,68.4277,68.3698,68.4194,198508.0
2022-02-15 11:40:00,82.8,82.8,82.77,82.78,209588.0,68.4277,68.4277,68.4029,68.4111,209588.0
2022-02-15 11:50:00,82.77,82.79,82.76,82.78,350110.0,68.4029,68.4194,68.3946,68.4111,350110.0
2022-02-15 12:00:00,82.78,82.81,82.75,82.77,439711.0,68.4111,68.4359,68.3863,68.4029,439711.0
2022-02-15 12:10:00,82.77,82.77,82.72,82.73,281307.0,68.4029,68.4029,68.3616,68.3698,281307.0
2022-02-15 12:20:00,82.74,82.75,82.72,82.75,121311.0,68.3781,68.3863,68.3616,68.3863,121311.0
2022-02-15 12:30:00,82.75,82.76,82.73,82.74,245955.0,68.3863,68.3946,68.3698,68.3781,245955.0
2022-02-15 12:40:00,82.74,82.74,82.66,82.66,572468.0,68.3781,68.3781,68.312,68.312,572468.0
2022-02-15 12:50:00,82.66,82.69,82.63,82.69,850120.0,68.312,68.3368,68.2872,68.3368,850120.0
2022-02-15 13:00:00,82.69,82.75,82.69,82.74,303814.0,68.3368,68.3863,68.3368,68.3781,303814.0
2022-02-15 13:10:00,82.74,82.74,82.71,82.72,131085.0,68.3781,68.3781,68.3533,68.3616,131085.0
2022-02-15 13:20:00,82.72,82.74,82.71,82.73,538828.0,68.3616,68.3781,68.3533,68.3698,538828.0
2022-02-15 13:30:00,82.73,82.75,82.72,82.73,130869.0,68.3698,68.3863,68.3616,68.3698,130869.0
2022-02-15 13:40:00,82.73,82.76,82.73,82.76,252396.0,68.3698,68.3946,68.3698,68.3946,252396.0
2022-02-15 13:50:00,82.75,82.77,82.74,82.76,402635.0,68.3863,68.4029,68.3781,68.3946,402635.0
2022-02-15 14:00:00,82.76,82.76,82.65,82.67,1163615.0,68.3946,68.3946,68.3037,68.3202,1163615.0
2022-02-15 14:10:00,82.68,82.7,82.65,82.7,717246.0,68.3285,68.345,68.3037,68.345,717246.0
2022-02-15 14:20:00,82.7,82.7,82.67,82.67,336676.0,68.345,68.345,68.3202,68.3202,336676.0
2022-02-15 14:30:00,82.67,82.69,82.66,82.67,870163.0,68.3202,68.3368,68.312,68.3202,870163.0
2022-02-15 14:40:00,82.67,82.69,82.64,82.66,556810.0,68.3202,68.3368,68.2954,68.312,556810.0
2022-02-15 14:50:00,82.66,82.68,82.64,82.66,566595.0,68.312,68.3285,68.2954,68.312,566595.0
2022-02-15 15:00:00,82.66,82.71,82.64,82.69,857718.0,68.312,68.3533,68.2954,68.3368,857718.0
2022-02-15 15:10:00,82.69,82.69,82.64,82.65,788805.0,68.3368,68.3368,68.2954,68.3037,788805.0
2022-02-15 15:20:00,82.65,82.65,82.6,82.64,1287308.0,68.3037,68.3037,68.2624,68.2954,1287308.0
2022-02-15 15:30:00,82.64,82.65,82.57,82.58,873119.0,68.2954,68.3037,68.2376,68.2459,873119.0
2022-02-15 15:40:00,82.58,82.64,82.56,82.63,949972.0,68.2459,68.2954,68.2293,68.2872,949972.0
2022-02-15 15:50:00,82.64,82.69,82.63,82.64,1600773.0,68.2954,68.3368,68.2872,68.2954,1600773.0
2022-02-16 09:30:00,82.61,82.66,82.61,82.62,746560.0,68.2706,68.312,68.2706,68.2789,746560.0
2022-02-16 09:40:00,82.62,82.63,82.57,82.59,1850592.0,68.2789,68.2872,68.2376,68.2541,1850592.0
2022-02-16 09:50:00,82.59,82.6,82.54,82.59,1098963.0,68.2541,68.2624,68.2128,68.2541,1098963.0
2022-02-16 10:00:00,82.58,82.64,82.57,82.64,707194.0,68.2459,68.2954,68.2376,68.2954,707194.0
2022-02-16 10:10:00,82.63,82.64,82.56,82.57,1165682.0,68.2872,68.2954,68.2293,68.2376,1165682.0
2022-02-16 10:20:00,82.58,82.6,82.56,82.6,1303018.0,68.2459,68.2624,68.2293,68.2624,1303018.0
2022-02-16 10:30:00,82.59,82.62,82.58,82.59,849114.0,68.2541,68.2789,68.2459,68.2541,849114.0
2022-02-16 10:40:00,82.58,82.59,82.56,82.56,588059.0,68.2459,68.2541,68.2293,68.2293,588059.0
2022-02-16 10:50:00,82.57,82.62,82.56,82.59,684331.0,68.2376,68.2789,68.2293,68.2541,684331.0
2022-02-16 11:00:00,82.59,82.65,82.58,82.64,818540.0,68.2541,68.3037,68.2459,68.2954,818540.0
2022-02-16 11:10:00,82.63,82.64,82.58,82.58,214983.0,68.2872,68.2954,68.2459,68.2459,214983.0
2022-02-16 11:20:00,82.58,82.65,82.57,82.65,544262.0,68.2459,68.3037,68.2376,68.3037,544262.0
2022-02-16 11:30:00,82.65,82.66,82.62,82.66,553633.0,68.3037,68.312,68.2789,68.312,553633.0
2022-02-16 11:40:00,82.66,82.67,82.61,82.63,316744.0,68.312,68.3202,68.2706,68.2872,316744.0
2022-02-16 11:50:00,82.63,82.65,82.61,82.65,906082.0,68.2872,68.3037,68.2706,68.3037,906082.0
2022-02-16 12:00:00,82.64,82.7,82.63,82.7,1291637.0,68.2954,68.345,68.2872,68.345,1291637.0
2022-02-16 12:10:00,82.69,82.71,82.68,82.7,303502.0,68.3368,68.3533,68.3285,68.345,303502.0
2022-02-16 12:20:00,82.7,82.7,82.68,82.7,184449.0,68.345,68.345,68.3285,68.345,184449.0
2022-02-16 12:30:00,82.69,82.7,82.65,82.7,553649.0,68.3368,68.345,68.3037,68.345,553649.0
2022-02-16 12:40:00,82.7,82.75,82.69,82.74,411697.0,68.345,68.3863,68.3368,68.3781,411697.0
2022-02-16 12:50:00,82.73,82.75,82.71,82.73,286962.0,68.3698,68.3863,68.3533,68.3698,286962.0
2022-02-16 13:00:00,82.73,82.74,82.71,82.73,487773.0,68.3698,68.3781,68.3533,68.3698,487773.0
2022-02-16 13:10:00,82.73,82.74,82.71,82.73,953071.0,68.3698,68.3781,68.3533,68.3698,953071.0
2022-02-16 13:20:00,82.73,82.77,82.73,82.77,293153.0,68.3698,68.4029,68.3698,68.4029,293153.0
2022-02-16 13:30:00,82.77,82.77,82.74,82.75,434682.0,68.4029,68.4029,68.3781,68.3863,434682.0
2022-02-16 13:40:00,82.75,82.75,82.72,82.73,780071.0,68.3863,68.3863,68.3616,68.3698,780071.0
2022-02-16 13:50:00,82.73,82.75,82.68,82.7,503038.0,68.3698,68.3863,68.3285,68.345,503038.0
2022-02-16 14:00:00,82.71,82.92,82.65,82.87,1221262.0,68.3533,68.5268,68.3037,68.4855,1221262.0
2022-02-16 14:10:00,82.87,82.9,82.81,82.88,627918.0,68.4855,68.5103,68.4359,68.4938,627918.0
2022-02-16 14:20:00,82.87,83.01,82.87,82.98,2338270.0,68.4855,68.6012,68.4855,68.5764,2338270.0
2022-02-16 14:30:00,82.98,83.11,82.98,83.05,1731658.0,68.5764,68.6839,68.5764,68.6343,1731658.0
2022-02-16 14:40:00,83.05,83.05,82.94,82.95,1702137.0,68.6343,68.6343,68.5434,68.5516,1702137.0
2022-02-16 14:50:00,82.94,83.0,82.93,83.0,517463.0,68.5434,68.5929,68.5351,68.5929,517463.0
2022-02-16 15:00:00,83.0,83.02,82.98,83.02,874338.0,68.5929,68.6095,68.5764,68.6095,874338.0
2022-02-16 15:10:00,83.02,83.06,83.0,83.06,604236.0,68.6095,68.6425,68.5929,68.6425,604236.0
2022-02-16 15:20:00,83.06,83.09,83.02,83.09,372392.0,68.6425,68.6673,68.6095,68.6673,372392.0
2022-02-16 15:30:00,83.09,83.13,83.04,83.13,676662.0,68.6673,68.7004,68.626,68.7004,676662.0
2022-02-16 15:40:00,83.13,83.18,83.09,83.16,1386751.0,68.7004,68.7417,68.6673,68.7252,1386751.0
2022-02-16 15:50:00,83.16,83.16,83.06,83.12,3283517.0,68.7252,68.7252,68.6425,68.6921,3283517.0
2022-02-17 09:30:00,82.97,82.97,82.9,82.92,748084.0,68.5682,68.5682,68.5103,68.5268,748084.0
2022-02-17 09:40:00,82.92,82.96,82.9,82.94,1002812.0,68.5268,68.5599,68.5103,68.5434,1002812.0
2022-02-17 09:50:00,82.94,82.94,82.8,82.81,963820.0,68.5434,68.5434,68.4277,68.4359,963820.0
2022-02-17 10:00:00,82.82,82.88,82.79,82.85,979102.0,68.4442,68.4938,68.4194,68.469,979102.0
2022-02-17 10:10:00,82.85,82.9,82.85,82.86,502850.0,68.469,68.5103,68.469,68.4773,502850.0
2022-02-17 10:20:00,82.85,82.86,82.81,82.81,509049.0,68.469,68.4773,68.4359,68.4359,509049.0
2022-02-17 10:30:00,82.81,82.86,82.8,82.86,324740.0,68.4359,68.4773,68.4277,68.4773,324740.0
2022-02-17 10:40:00,82.85,82.87,82.83,82.87,438614.0,68.469,68.4855,68.4525,68.4855,438614.0
2022-02-17 10:50:00,82.87,82.92,82.86,82.92,369072.0,68.4855,68.5268,68.4773,68.5268,369072.0
2022-02-17 11:00:00,82.92,82.93,82.86,82.87,544441.0,68.5268,68.5351,68.4773,68.4855,544441.0
2022-02-17 11:10:00,82.86,82.93,82.84,82.92,1259147.0,68.4773,68.5351,68.4607,68.5268,1259147.0
2022-02-17 11:20:00,82.92,82.94,82.9,82.91,1089875.0,68.5268,68.5434,68.5103,68.5186,1089875.0
2022-02-17 11:30:00,82.92,82.93,82.9,82.91,437130.0,68.5268,68.5351,68.5103,68.5186,437130.0
2022-02-17 11:40:00,82.91,82.96,82.89,82.95,492125.0,68.5186,68.5599,68.502,68.5516,492125.0
2022-02-17 11:50:00,82.95,82.96,82.91,82.92,273347.0,68.5516,68.5599,68.5186,68.5268,273347.0
2022-02-17 12:00:00,82.92,82.94,82.91,82.92,287912.0,68.5268,68.5434,68.5186,68.5268,287912.0
2022-02-17 12:10:00,82.92,82.93,82.91,82.92,201742.0,68.5268,68.5351,68.5186,68.5268,201742.0
2022-02-17 12:20:00,82.92,82.95,82.92,82.94,564768.0,68.5268,68.5516,68.5268,68.5434,564768.0
2022-02-17 12:30:00,82.94,82.95,82.91,82.92,412843.0,68.5434,68.5516,68.5186,68.5268,412843.0
2022-02-17 12:40:00,82.92,82.93,82.87,82.89,379652.0,68.5268,68.5351,68.4855,68.502,379652.0
2022-02-17 12:50:00,82.89,82.9,82.88,82.9,188345.0,68.502,68.5103,68.4938,68.5103,188345.0
2022-02-17 13:00:00,82.9,82.9,82.85,82.89,301697.0,68.5103,68.5103,68.469,68.502,301697.0
2022-02-17 13:10:00,82.89,82.93,82.88,82.92,549694.0,68.502,68.5351,68.4938,68.5268,549694.0
2022-02-17 13:20:00,82.92,82.93,82.9,82.91,191653.0,68.5268,68.5351,68.5103,68.5186,191653.0
2022-02-17 13:30:00,82.91,82.93,82.9,82.92,717765.0,68.5186,68.5351,68.5103,68.5268,717765.0
2022-02-17 13:40:00,82.92,82.93,82.9,82.91,1749301.0,68.5268,68.5351,68.5103,68.5186,1749301.0
2022-02-17 13:50:00,82.91,82.91,82.87,82.89,290977.0,68.5186,68.5186,68.4855,68.502,290977.0
2022-02-17 14:00:00,82.9,82.9,82.85,82.86,561805.0,68.5103,68.5103,68.469,68.4773,561805.0
2022-02-17 14:10:00,82.85,82.9,82.84,82.9,497993.0,68.469,68.5103,68.4607,68.5103,497993.0
2022-02-17 14:20:00,82.9,82.9,82.83,82.84,474340.0,68.5103,68.5103,68.4525,68.4607,474340.0
2022-02-17 14:30:00,82.84,82.85,82.83,82.84,273049.0,68.4607,68.469,68.4525,68.4607,273049.0
2022-02-17 14:40:00,82.84,82.85,82.81,82.84,974411.0,68.4607,68.469,68.4359,68.4607,974411.0
2022-02-17 14:50:00,82.84,82.85,82.77,82.78,265186.0,68.4607,68.469,68.4029,68.4111,265186.0
2022-02-17 15:00:00,82.79,82.79,82.74,82.75,398846.0,68.4194,68.4194,68.3781,68.3863,398846.0
2022-02-17 15:10:00,82.74,82.76,82.71,82.73,391807.0,68.3781,68.3946,68.3533,68.3698,391807.0
2022-02-17 15:20:00,82.73,82.78,82.72,82.76,655938.0,68.3698,68.4111,68.3616,68.3946,655938.0
2022-02-17 15:30:00,82.76,82.79,82.75,82.77,831731.0,68.3946,68.4194,68.3863,68.4029,831731.0
2022-02-17 15:40:00,82.77,82.79,82.74,82.79,2246768.0,68.4029,68.4194,68.3781,68.4194,2246768.0
2022-02-17 15:50:00,82.78,82.8,82.74,82.79,2137529.0,68.4111,68.4277,68.3781,68.4194,2137529.0
2022-02-18 09:30:00,82.69,82.82,82.69,82.78,1519624.0,68.3368,68.4442,68.3368,68.4111,1519624.0
2022-02-18 09:40:00,82.77,82.79,82.71,82.76,1095166.0,68.4029,68.4194,68.3533,68.3946,1095166.0
2022-02-18 09:50:00,82.76,82.87,82.76,82.85,392384.0,68.3946,68.4855,68.3946,68.469,392384.0
2022-02-18 10:00:00,82.85,82.89,82.83,82.89,273511.0,68.469,68.502,68.4525,68.502,273511.0
2022-02-18 10:10:00,82.89,82.94,82.87,82.94,777262.0,68.502,68.5434,68.4855,68.5434,777262.0
2022-02-18 10:20:00,82.93,82.96,82.89,82.92,967227.0,68.5351,68.5599,68.502,68.5268,967227.0
2022-02-18 10:30:00,82.92,82.93,82.88,82.88,406133.0,68.5268,68.5351,68.4938,68.4938,406133.0
2022-02-18 10:40:00,82.89,82.9,82.83,82.85,420785.0,68.502,68.5103,68.4525,68.469,420785.0
2022-02-18 10:50:00,82.85,82.87,82.8,82.83,805919.0,68.469,68.4855,68.4277,68.4525,805919.0
2022-02-18 11:00:00,82.82,82.83,82.63,82.65,1165970.0,68.4442,68.4525,68.2872,68.3037,1165970.0
2022-02-18 11:10:00,82.65,82.69,82.62,82.65,1700057.0,68.3037,68.3368,68.2789,68.3037,1700057.0
2022-02-18 11:20:00,82.65,82.7,82.64,82.7,1333995.0,68.3037,68.345,68.2954,68.345,1333995.0
2022-02-18 11:30:00,82.7,82.78,82.68,82.76,688614.0,68.345,68.4111,68.3285,68.3946,688614.0
2022-02-18 11:40:00,82.76,82.79,82.74,82.75,581539.0,68.3946,68.4194,68.3781,68.3863,581539.0
2022-02-18 11:50:00,82.75,82.75,82.67,82.7,530519.0,68.3863,68.3863,68.3202,68.345,530519.0
2022-02-18 12:00:00,82.7,82.73,82.67,82.73,949644.0,68.345,68.3698,68.3202,68.3698,949644.0
2022-02-18 12:10:00,82.73,82.81,82.71,82.78,580629.0,68.3698,68.4359,68.3533,68.4111,580629.0
2022-02-18 12:20:00,82.78,82.8,82.75,82.78,323448.0,68.4111,68.4277,68.3863,68.4111,323448.0
2022-02-18 12:30:00,82.78,82.83,82.74,82.76,489968.0,68.4111,68.4525,68.3781,68.3946,489968.0
2022-02-18 12:40:00,82.76,82.78,82.74,82.76,447345.0,68.3946,68.4111,68.3781,68.3946,447345.0
2022-02-18 12:50:00,82.76,82.77,82.73,82.73,548629.0,68.3946,68.4029,68.3698,68.3698,548629.0
2022-02-18 13:00:00,82.73,82.75,82.71,82.73,555838.0,68.3698,68.3863,68.3533,68.3698,555838.0
2022-02-18 13:10:00,82.73,82.73,82.68,82.7,718104.0,68.3698,68.3698,68.3285,68.345,718104.0
2022-02-18 13:20:00,82.7,82.73,82.68,82.69,623700.0,68.345,68.3698,68.3285,68.3368,623700.0
2022-02-18 13:30:00,82.69,82.72,82.67,82.72,334814.0,68.3368,68.3616,68.3202,68.3616,334814.0
2022-02-18 13:40:00,82.72,82.81,82.71,82.79,709226.0,68.3616,68.4359,68.3533,68.4194,709226.0
2022-02-18 13:50:00,82.79,82.81,82.77,82.78,266617.0,68.4194,68.4359,68.4029,68.4111,266617.0
2022-02-18 14:00:00,82.78,82.79,82.75,82.77,852946.0,68.4111,68.4194,68.3863,68.4029,852946.0
2022-02-18 14:10:00,82.77,82.84,82.76,82.83,339500.0,68.4029,68.4607,68.3946,68.4525,339500.0
2022-02-18 14:20:00,82.83,82.99,82.82,82.95,559326.0,68.4525,68.5847,68.4442,68.5516,559326.0
2022-02-18 14:30:00,82.95,82.99,82.88,82.89,479571.0,68.5516,68.5847,68.4938,68.502,479571.0
2022-02-18 14:40:00,82.89,82.89,82.84,82.85,270544.0,68.502,68.502,68.4607,68.469,270544.0
2022-02-18 14:50:00,82.84,82.93,82.84,82.92,461703.0,68.4607,68.5351,68.4607,68.5268,461703.0
2022-02-18 15:00:00,82.92,82.96,82.9,82.92,1200677.0,68.5268,68.5599,68.5103,68.5268,1200677.0
2022-02-18 15:10:00,82.91,82.95,82.88,82.9,876995.0,68.5186,68.5516,68.4938,68.5103,876995.0
2022-02-18 15:20:00,82.9,82.93,82.87,82.89,532551.0,68.5103,68.5351,68.4855,68.502,532551.0
2022-02-18 15:30:00,82.89,82.9,82.82,82.89,781546.0,68.502,68.5103,68.4442,68.502,781546.0
2022-02-18 15:40:00,82.9,82.97,82.89,82.97,1254341.0,68.5103,68.5682,68.502,68.5682,1254341.0
2022-02-18 15:50:00,82.96,82.97,82.87,82.88,4137732.0,68.5599,68.5682,68.4855,68.4938,4137732.0
2022-02-22 09:30:00,82.84,82.85,82.74,82.81,1901686.0,68.4607,68.469,68.3781,68.4359,1901686.0
2022-02-22 09:40:00,82.81,82.98,82.81,82.98,1403840.0,68.4359,68.5764,68.4359,68.5764,1403840.0
2022-02-22 09:50:00,82.97,83.03,82.94,82.97,1372886.0,68.5682,68.6177,68.5434,68.5682,1372886.0
2022-02-22 10:00:00,82.97,83.0,82.94,82.99,1600104.0,68.5682,68.5929,68.5434,68.5847,1600104.0
2022-02-22 10:10:00,82.98,83.04,82.97,83.04,502754.0,68.5764,68.626,68.5682,68.626,502754.0
2022-02-22 10:20:00,83.03,83.05,83.01,83.05,734846.0,68.6177,68.6343,68.6012,68.6343,734846.0
2022-02-22 10:30:00,83.04,83.05,82.97,82.97,386486.0,68.626,68.6343,68.5682,68.5682,386486.0
2022-02-22 10:40:00,82.97,82.97,82.91,82.94,441576.0,68.5682,68.5682,68.5186,68.5434,441576.0
2022-02-22 10:50:00,82.93,82.93,82.87,82.89,520811.0,68.5351,68.5351,68.4855,68.502,520811.0
2022-02-22 11:00:00,82.88,82.91,82.85,82.86,293267.0,68.4938,68.5186,68.469,68.4773,293267.0
2022-02-22 11:10:00,82.86,82.89,82.81,82.82,1526417.0,68.4773,68.502,68.4359,68.4442,1526417.0
2022-02-22 11:20:00,82.82,82.9,82.81,82.85,397448.0,68.4442,68.5103,68.4359,68.469,397448.0
2022-02-22 11:30:00,82.85,82.88,82.84,82.86,376933.0,68.469,68.4938,68.4607,68.4773,376933.0
2022-02-22 11:40:00,82.86,82.88,82.84,82.87,131959.0,68.4773,68.4938,68.4607,68.4855,131959.0
2022-02-22 11:50:00,82.87,82.89,82.81,82.84,891218.0,68.4855,68.502,68.4359,68.4607,891218.0
2022-02-22 12:00:00,82.84,82.87,82.82,82.84,287862.0,68.4607,68.4855,68.4442,68.4607,287862.0
2022-02-22 12:10:00,82.84,82.85,82.81,82.81,312683.0,68.4607,68.469,68.4359,68.4359,312683.0
2022-02-22 12:20:00,82.82,82.84,82.8,82.81,417714.0,68.4442,68.4607,68.4277,68.4359,417714.0
2022-02-22 12:30:00,82.82,82.84,82.78,82.83,539204.0,68.4442,68.4607,68.4111,68.4525,539204.0
2022-02-22 12:40:00,82.83,82.87,82.78,82.79,843046.0,68.4525,68.4855,68.4111,68.4194,843046.0
2022-02-22 12:50:00,82.8,82.83,82.79,82.8,1118667.0,68.4277,68.4525,68.4194,68.4277,1118667.0
2022-02-22 13:00:00,82.81,82.84,82.79,82.83,666308.0,68.4359,68.4607,68.4194,68.4525,666308.0
2022-02-22 13:10:00,82.82,82.84,82.73,82.73,616075.0,68.4442,68.4607,68.3698,68.3698,616075.0
2022-02-22 13:20:00,82.73,82.77,82.73,82.77,396830.0,68.3698,68.4029,68.3698,68.4029,396830.0
2022-02-22 13:30:00,82.77,82.78,82.72,82.72,388059.0,68.4029,68.4111,68.3616,68.3616,388059.0
2022-02-22 13:40:00,82.73,82.77,82.67,82.67,632525.0,68.3698,68.4029,68.3202,68.3202,632525.0
2022-02-22 13:50:00,82.67,82.69,82.65,82.68,441338.0,68.3202,68.3368,68.3037,68.3285,441338.0
2022-02-22 14:00:00,82.68,82.68,82.6,82.61,1789836.0,68.3285,68.3285,68.2624,68.2706,1789836.0
2022-02-22 14:10:00,82.61,82.63,82.59,82.62,738414.0,68.2706,68.2872,68.2541,68.2789,738414.0
2022-02-22 14:20:00,82.62,82.68,82.59,82.66,914756.0,68.2789,68.3285,68.2541,68.312,914756.0
2022-02-22 14:30:00,82.65,82.74,82.63,82.7,917239.0,68.3037,68.3781,68.2872,68.345,917239.0
2022-02-22 14:40:00,82.7,82.78,82.65,82.78,1514837.0,68.345,68.4111,68.3037,68.4111,1514837.0
2022-02-22 14:50:00,82.78,82.84,82.76,82.79,614957.0,68.4111,68.4607,68.3946,68.4194,614957.0
2022-02-22 15:00:00,82.79,82.85,82.78,82.8,692555.0,68.4194,68.469,68.4111,68.4277,692555.0
2022-02-22 15:10:00,82.8,82.83,82.79,82.8,410314.0,68.4277,68.4525,68.4194,68.4277,410314.0
2022-02-22 15:20:00,82.8,82.82,82.77,82.79,809040.0,68.4277,68.4442,68.4029,68.4194,809040.0
2022-02-22 15:30:00,82.79,82.79,82.73,82.75,722432.0,68.4194,68.4194,68.3698,68.3863,722432.0
2022-02-22 15:40:00,82.75,82.76,82.7,82.73,895048.0,68.3863,68.3946,68.345,68.3698,895048.0
2022-02-22 15:50:00,82.73,82.74,82.67,82.71,1799465.0,68.3698,68.3781,68.3202,68.3533,1799465.0
2022-02-23 09:30:00,82.85,82.9,82.82,82.88,2374454.0,68.469,68.5103,68.4442,68.4938,2374454.0
2022-02-23 09:40:00,82.88,82.89,82.83,82.86,891792.0,68.4938,68.502,68.4525,68.4773,891792.0
2022-02-23 09:50:00,82.86,82.86,82.78,82.83,1784982.0,68.4773,68.4773,68.4111,68.4525,1784982.0
2022-02-23 10:00:00,82.82,82.83,82.76,82.79,839389.0,68.4442,68.4525,68.3946,68.4194,839389.0
2022-02-23 10:10:00,82.79,82.82,82.75,82.76,1111681.0,68.4194,68.4442,68.3863,68.3946,1111681.0
2022-02-23 10:20:00,82.76,82.78,82.71,82.73,1324330.0,68.3946,68.4111,68.3533,68.3698,1324330.0
2022-02-23 10:30:00,82.73,82.83,82.71,82.79,1396722.0,68.3698,68.4525,68.3533,68.4194,1396722.0
2022-02-23 10:40:00,82.8,82.83,82.78,82.81,1019134.0,68.4277,68.4525,68.4111,68.4359,1019134.0
2022-02-23 10:50:00,82.8,82.87,82.8,82.81,705652.0,68.4277,68.4855,68.4277,68.4359,705652.0
2022-02-23 11:00:00,82.81,82.83,82.74,82.75,528070.0,68.4359,68.4525,68.3781,68.3863,528070.0
2022-02-23 11:10:00,82.75,82.77,82.72,82.77,775941.0,68.3863,68.4029,68.3616,68.4029,775941.0
2022-02-23 11:20:00,82.77,82.78,82.72,82.73,1025885.0,68.4029,68.4111,68.3616,68.3698,1025885.0
2022-02-23 11:30:00,82.73,82.8,82.72,82.79,489750.0,68.3698,68.4277,68.3616,68.4194,489750.0
2022-02-23 11:40:00,82.78,82.8,82.75,82.8,376128.0,68.4111,68.4277,68.3863,68.4277,376128.0
2022-02-23 11:50:00,82.8,82.83,82.78,82.81,542379.0,68.4277,68.4525,68.4111,68.4359,542379.0
2022-02-23 12:00:00,82.81,82.82,82.78,82.81,581577.0,68.4359,68.4442,68.4111,68.4359,581577.0
2022-02-23 12:10:00,82.81,82.86,82.79,82.85,348077.0,68.4359,68.4773,68.4194,68.469,348077.0
2022-02-23 12:20:00,82.85,82.91,82.84,82.9,574033.0,68.469,68.5186,68.4607,68.5103,574033.0
2022-02-23 12:30:00,82.9,82.9,82.85,82.86,339942.0,68.5103,68.5103,68.469,68.4773,339942.0
2022-02-23 12:40:00,82.87,82.88,82.83,82.83,289600.0,68.4855,68.4938,68.4525,68.4525,289600.0
2022-02-23 12:50:00,82.84,82.86,82.79,82.83,682821.0,68.4607,68.4773,68.4194,68.4525,682821.0
2022-02-23 13:00:00,82.84,82.85,82.81,82.81,1394105.0,68.4607,68.469,68.4359,68.4359,1394105.0
2022-02-23 13:10:00,82.81,82.82,82.73,82.76,1165370.0,68.4359,68.4442,68.3698,68.3946,1165370.0
2022-02-23 13:20:00,82.76,82.82,82.75,82.75,596814.0,68.3946,68.4442,68.3863,68.3863,596814.0
2022-02-23 13:30:00,82.76,82.79,82.73,82.78,902006.0,68.3946,68.4194,68.3698,68.4111,902006.0
2022-02-23 13:40:00,82.78,82.85,82.77,82.84,963401.0,68.4111,68.469,68.4029,68.4607,963401.0
2022-02-23 13:50:00,82.84,82.84,82.77,82.82,202569.0,68.4607,68.4607,68.4029,68.4442,202569.0
2022-02-23 14:00:00,82.82,82.84,82.76,82.81,169907.0,68.4442,68.4607,68.3946,68.4359,169907.0
2022-02-23 14:10:00,82.81,82.82,82.77,82.79,352461.0,68.4359,68.4442,68.4029,68.4194,352461.0
2022-02-23 14:20:00,82.79,82.79,82.71,82.71,537170.0,68.4194,68.4194,68.3533,68.3533,537170.0
2022-02-23 14:30:00,82.72,82.73,82.69,82.7,485821.0,68.3616,68.3698,68.3368,68.345,485821.0
2022-02-23 14:40:00,82.7,82.71,82.65,82.67,932842.0,68.345,68.3533,68.3037,68.3202,932842.0
2022-02-23 14:50:00,82.67,82.71,82.65,82.67,346843.0,68.3202,68.3533,68.3037,68.3202,346843.0
2022-02-23 15:00:00,82.68,82.71,82.66,82.69,592264.0,68.3285,68.3533,68.312,68.3368,592264.0
2022-02-23 15:10:00,82.69,82.71,82.64,82.64,918698.0,68.3368,68.3533,68.2954,68.2954,918698.0
2022-02-23 15:20:00,82.65,82.7,82.61,82.69,832937.0,68.3037,68.345,68.2706,68.3368,832937.0
2022-02-23 15:30:00,82.69,82.69,82.63,82.64,746056.0,68.3368,68.3368,68.2872,68.2954,746056.0
2022-02-23 15:40:00,82.64,82.65,82.57,82.58,917823.0,68.2954,68.3037,68.2376,68.2459,917823.0
2022-02-23 15:50:00,82.58,82.59,82.53,82.56,1949464.0,68.2459,68.2541,68.2045,68.2293,1949464.0
2022-02-24 09:30:00,81.91,82.31,81.83,82.31,2467302.0,67.6922,68.0227,67.626,68.0227,2467302.0
2022-02-24 09:40:00,82.31,82.33,82.0,82.17,2165962.0,68.0227,68.0392,67.7665,67.907,2165962.0
2022-02-24 09:50:00,82.17,82.3,82.17,82.27,1658717.0,67.907,68.0145,67.907,67.9897,1658717.0
2022-02-24 10:00:00,82.27,82.28,82.13,82.16,2009555.0,67.9897,67.9979,67.874,67.8988,2009555.0
2022-02-24 10:10:00,82.15,82.37,82.11,82.34,1764516.0,67.8905,68.0723,67.8574,68.0475,1764516.0
2022-02-24 10:20:00,82.34,82.35,82.19,82.2,1655462.0,68.0475,68.0558,67.9235,67.9318,1655462.0
2022-02-24 10:30:00,82.2,82.25,82.15,82.17,887431.0,67.9318,67.9731,67.8905,67.907,887431.0
2022-02-24 10:40:00,82.17,82.27,82.13,82.24,835010.0,67.907,67.9897,67.874,67.9649,835010.0
2022-02-24 10:50:00,82.24,82.34,82.23,82.29,719730.0,67.9649,68.0475,67.9566,68.0062,719730.0
2022-02-24 11:00:00,82.29,82.39,82.27,82.37,792823.0,68.0062,68.0888,67.9897,68.0723,792823.0
2022-02-24 11:10:00,82.37,82.43,82.33,82.43,663490.0,68.0723,68.1219,68.0392,68.1219,663490.0
2022-02-24 11:20:00,82.43,82.45,82.36,82.37,531675.0,68.1219,68.1384,68.064,68.0723,531675.0
2022-02-24 11:30:00,82.37,82.43,82.35,82.4,592687.0,68.0723,68.1219,68.0558,68.0971,592687.0
2022-02-24 11:40:00,82.41,82.41,82.29,82.31,647576.0,68.1054,68.1054,68.0062,68.0227,647576.0
2022-02-24 11:50:00,82.31,82.37,82.31,82.37,1152032.0,68.0227,68.0723,68.0227,68.0723,1152032.0
2022-02-24 12:00:00,82.37,82.42,82.36,82.39,1928527.0,68.0723,68.1136,68.064,68.0888,1928527.0
2022-02-24 12:10:00,82.38,82.42,82.36,82.4,292453.0,68.0806,68.1136,68.064,68.0971,292453.0
2022-02-24 12:20:00,82.4,82.42,82.36,82.41,660285.0,68.0971,68.1136,68.064,68.1054,660285.0
2022-02-24 12:30:00,82.41,82.5,82.37,82.5,653454.0,68.1054,68.1797,68.0723,68.1797,653454.0
2022-02-24 12:40:00,82.5,82.53,82.44,82.45,606286.0,68.1797,68.2045,68.1302,68.1384,606286.0
2022-02-24 12:50:00,82.45,82.47,82.36,82.38,998266.0,68.1384,68.1549,68.064,68.0806,998266.0
2022-02-24 13:00:00,82.38,82.48,82.36,82.45,789314.0,68.0806,68.1632,68.064,68.1384,789314.0
2022-02-24 13:10:00,82.45,82.49,82.42,82.47,296287.0,68.1384,68.1715,68.1136,68.1549,296287.0
2022-02-24 13:20:00,82.47,82.49,82.42,82.44,452358.0,68.1549,68.1715,68.1136,68.1302,452358.0
2022-02-24 13:30:00,82.45,82.52,82.43,82.51,238354.0,68.1384,68.1963,68.1219,68.188,238354.0
2022-02-24 13:40:00,82.51,82.61,82.47,82.6,720671.0,68.188,68.2706,68.1549,68.2624,720671.0
2022-02-24 13:50:00,82.6,82.62,82.47,82.5,509722.0,68.2624,68.2789,68.1549,68.1797,509722.0
2022-02-24 14:00:00,82.5,82.66,82.47,82.59,3193339.0,68.1797,68.312,68.1549,68.2541,3193339.0
2022-02-24 14:10:00,82.59,82.74,82.59,82.73,1381999.0,68.2541,68.3781,68.2541,68.3698,1381999.0
2022-02-24 14:20:00,82.73,82.74,82.67,82.7,1026532.0,68.3698,68.3781,68.3202,68.345,1026532.0
2022-02-24 14:30:00,82.7,82.85,82.69,82.84,2030331.0,68.345,68.469,68.3368,68.4607,2030331.0
2022-02-24 14:40:00,82.84,82.84,82.77,82.81,2262419.0,68.4607,68.4607,68.4029,68.4359,2262419.0
2022-02-24 14:50:00,82.8,82.83,82.77,82.8,1340608.0,68.4277,68.4525,68.4029,68.4277,1340608.0
2022-02-24 15:00:00,82.81,82.83,82.76,82.81,2439618.0,68.4359,68.4525,68.3946,68.4359,2439618.0
2022-02-24 15:10:00,82.81,82.86,82.78,82.84,1371309.0,68.4359,68.4773,68.4111,68.4607,1371309.0
2022-02-24 15:20:00,82.84,82.87,82.81,82.81,555130.0,68.4607,68.4855,68.4359,68.4359,555130.0
2022-02-24 15:30:00,82.82,83.0,82.81,82.98,1403679.0,68.4442,68.5929,68.4359,68.5764,1403679.0
2022-02-24 15:40:00,82.98,83.04,82.98,83.03,1966959.0,68.5764,68.626,68.5764,68.6177,1966959.0
2022-02-24 15:50:00,83.03,83.18,83.02,83.14,4370265.0,68.6177,68.7417,68.6095,68.7086,4370265.0
2022-02-25 09:30:00,83.22,83.47,83.22,83.4,2125319.0,68.7748,68.9814,68.7748,68.9235,2125319.0
2022-02-25 09:40:00,83.39,83.45,83.37,83.42,2839338.0,68.9153,68.9648,68.8987,68.94,2839338.0
2022-02-25 09:50:00,83.42,83.44,83.29,83.31,1442832.0,68.94,68.9566,68.8326,68.8491,1442832.0
2022-02-25 10:00:00,83.3,83.38,83.25,83.37,1500148.0,68.8409,68.907,68.7996,68.8987,1500148.0
2022-02-25 10:10:00,83.37,83.4,83.32,83.39,1066923.0,68.8987,68.9235,68.8574,68.9153,1066923.0
2022-02-25 10:20:00,83.39,83.54,83.38,83.51,1305157.0,68.9153,69.0392,68.907,69.0144,1305157.0
2022-02-25 10:30:00,83.51,83.53,83.45,83.48,842686.0,69.0144,69.031,68.9648,68.9896,842686.0
2022-02-25 10:40:00,83.48,83.57,83.48,83.57,675113.0,68.9896,69.064,68.9896,69.064,675113.0
2022-02-25 10:50:00,83.57,83.62,83.55,83.59,2070237.0,69.064,69.1053,69.0475,69.0805,2070237.0
2022-02-25 11:00:00,83.58,83.63,83.54,83.61,1654237.0,69.0723,69.1136,69.0392,69.0971,1654237.0
2022-02-25 11:10:00,83.6,83.62,83.56,83.59,1302556.0,69.0888,69.1053,69.0557,69.0805,1302556.0
2022-02-25 11:20:00,83.59,83.62,83.54,83.56,1278296.0,69.0805,69.1053,69.0392,69.0557,1278296.0
2022-02-25 11:30:00,83.56,83.57,83.5,83.52,481730.0,69.0557,69.064,69.0062,69.0227,481730.0
2022-02-25 11:40:00,83.53,83.54,83.5,83.53,555269.0,69.031,69.0392,69.0062,69.031,555269.0
2022-02-25 11:50:00,83.53,83.55,83.52,83.55,526044.0,69.031,69.0475,69.0227,69.0475,526044.0
2022-02-25 12:00:00,83.55,83.57,83.54,83.54,631823.0,69.0475,69.064,69.0392,69.0392,631823.0
2022-02-25 12:10:00,83.54,83.55,83.49,83.54,639648.0,69.0392,69.0475,68.9979,69.0392,639648.0
2022-02-25 12:20:00,83.54,83.54,83.51,83.54,717965.0,69.0392,69.0392,69.0144,69.0392,717965.0
2022-02-25 12:30:00,83.54,83.56,83.52,83.53,1237229.0,69.0392,69.0557,69.0227,69.031,1237229.0
2022-02-25 12:40:00,83.53,83.57,83.53,83.55,614813.0,69.031,69.064,69.031,69.0475,614813.0
2022-02-25 12:50:00,83.55,83.55,83.51,83.53,593059.0,69.0475,69.0475,69.0144,69.031,593059.0
2022-02-25 13:00:00,83.53,83.56,83.52,83.52,644939.0,69.031,69.0557,69.0227,69.0227,644939.0
2022-02-25 13:10:00,83.53,83.54,83.49,83.54,359388.0,69.031,69.0392,68.9979,69.0392,359388.0
2022-02-25 13:20:00,83.54,83.58,83.52,83.58,267530.0,69.0392,69.0723,69.0227,69.0723,267530.0
2022-02-25 13:30:00,83.58,83.6,83.51,83.56,901021.0,69.0723,69.0888,69.0144,69.0557,901021.0
2022-02-25 13:40:00,83.56,83.6,83.55,83.6,327629.0,69.0557,69.0888,69.0475,69.0888,327629.0
2022-02-25 13:50:00,83.6,83.62,83.59,83.6,1015762.0,69.0888,69.1053,69.0805,69.0888,1015762.0
2022-02-25 14:00:00,83.59,83.63,83.57,83.58,239946.0,69.0805,69.1136,69.064,69.0723,239946.0
2022-02-25 14:10:00,83.58,83.59,83.51,83.52,1450967.0,69.0723,69.0805,69.0144,69.0227,1450967.0
2022-02-25 14:20:00,83.52,83.58,83.5,83.57,1378157.0,69.0227,69.0723,69.0062,69.064,1378157.0
2022-02-25 14:30:00,83.56,83.58,83.49,83.49,364985.0,69.0557,69.0723,68.9979,68.9979,364985.0
2022-02-25 14:40:00,83.5,83.52,83.49,83.5,578554.0,69.0062,69.0227,68.9979,69.0062,578554.0
2022-02-25 14:50:00,83.5,83.54,83.47,83.51,806479.0,69.0062,69.0392,68.9814,69.0144,806479.0
2022-02-25 15:00:00,83.51,83.51,83.43,83.45,604379.0,69.0144,69.0144,68.9483,68.9648,604379.0
2022-02-25 15:10:00,83.46,83.5,83.42,83.47,617567.0,68.9731,69.0062,68.94,68.9814,617567.0
2022-02-25 15:20:00,83.47,83.52,83.47,83.51,641594.0,68.9814,69.0227,68.9814,69.0144,641594.0
2022-02-25 15:30:00,83.51,83.54,83.48,83.5,686897.0,69.0144,69.0392,68.9896,69.0062,686897.0
2022-02-25 15:40:00,83.5,83.56,83.48,83.51,1361364.0,69.0062,69.0557,68.9896,69.0144,1361364.0
2022-02-25 15:50:00,83.52,83.63,83.5,83.6,3320083.0,69.0227,69.1136,69.0062,69.0888,3320083.0
2022-02-28 09:30:00,83.23,83.51,83.22,83.5,5497394.0,68.783,69.0144,68.7748,69.0062,5497394.0
2022-02-28 09:40:00,83.5,83.51,83.45,83.48,2174771.0,69.0062,69.0144,68.9648,68.9896,2174771.0
2022-02-28 09:50:00,83.47,83.6,83.45,83.6,1950505.0,68.9814,69.0888,68.9648,69.0888,1950505.0
2022-02-28 10:00:00,83.61,83.62,83.46,83.48,2058874.0,69.0971,69.1053,68.9731,68.9896,2058874.0
2022-02-28 10:10:00,83.49,83.5,83.44,83.49,973107.0,68.9979,69.0062,68.9566,68.9979,973107.0
2022-02-28 10:20:00,83.49,83.55,83.46,83.53,891267.0,68.9979,69.0475,68.9731,69.031,891267.0
2022-02-28 10:30:00,83.52,83.63,83.52,83.62,1086939.0,69.0227,69.1136,69.0227,69.1053,1086939.0
2022-02-28 10:40:00,83.63,83.66,83.53,83.54,1555697.0,69.1136,69.1384,69.031,69.0392,1555697.0
2022-02-28 10:50:00,83.54,83.62,83.52,83.61,813190.0,69.0392,69.1053,69.0227,69.0971,813190.0
2022-02-28 11:00:00,83.61,83.64,83.59,83.61,1214283.0,69.0971,69.1219,69.0805,69.0971,1214283.0
2022-02-28 11:10:00,83.61,83.65,83.57,83.63,498589.0,69.0971,69.1301,69.064,69.1136,498589.0
2022-02-28 11:20:00,83.63,83.82,83.63,83.8,1871287.0,69.1136,69.2706,69.1136,69.2541,1871287.0
2022-02-28 11:30:00,83.8,83.88,83.79,83.81,1981559.0,69.2541,69.3202,69.2458,69.2624,1981559.0
2022-02-28 11:40:00,83.81,83.83,83.74,83.77,1506596.0,69.2624,69.2789,69.2045,69.2293,1506596.0
2022-02-28 11:50:00,83.77,83.82,83.73,83.81,386287.0,69.2293,69.2706,69.1962,69.2624,386287.0
2022-02-28 12:00:00,83.8,83.81,83.69,83.7,657926.0,69.2541,69.2624,69.1632,69.1714,657926.0
2022-02-28 12:10:00,83.7,83.71,83.61,83.67,971751.0,69.1714,69.1797,69.0971,69.1467,971751.0
2022-02-28 12:20:00,83.67,83.73,83.62,83.7,562035.0,69.1467,69.1962,69.1053,69.1714,562035.0
2022-02-28 12:30:00,83.71,83.72,83.65,83.66,1549095.0,69.1797,69.188,69.1301,69.1384,1549095.0
2022-02-28 12:40:00,83.65,83.67,83.56,83.62,773763.0,69.1301,69.1467,69.0557,69.1053,773763.0
2022-02-28 12:50:00,83.62,83.65,83.57,83.64,428042.0,69.1053,69.1301,69.064,69.1219,428042.0
2022-02-28 13:00:00,83.65,83.78,83.64,83.76,1461548.0,69.1301,69.2376,69.1219,69.221,1461548.0
2022-02-28 13:10:00,83.76,83.78,83.69,83.7,647927.0,69.221,69.2376,69.1632,69.1714,647927.0
2022-02-28 13:20:00,83.7,83.73,83.67,83.72,856900.0,69.1714,69.1962,69.1467,69.188,856900.0
2022-02-28 13:30:00,83.72,83.72,83.66,83.7,567873.0,69.188,69.188,69.1384,69.1714,567873.0
2022-02-28 13:40:00,83.7,83.7,83.64,83.69,699089.0,69.1714,69.1714,69.1219,69.1632,699089.0
2022-02-28 13:50:00,83.7,83.72,83.64,83.65,458143.0,69.1714,69.188,69.1219,69.1301,458143.0
2022-02-28 14:00:00,83.65,83.65,83.46,83.47,988039.0,69.1301,69.1301,68.9731,68.9814,988039.0
2022-02-28 14:10:00,83.48,83.56,83.45,83.55,1251102.0,68.9896,69.0557,68.9648,69.0475,1251102.0
2022-02-28 14:20:00,83.56,83.58,83.5,83.56,926576.0,69.0557,69.0723,69.0062,69.0557,926576.0
2022-02-28 14:30:00,83.56,83.59,83.54,83.56,488954.0,69.0557,69.0805,69.0392,69.0557,488954.0
2022-02-28 14:40:00,83.57,83.64,83.54,83.62,907850.0,69.064,69.1219,69.0392,69.1053,907850.0
2022-02-28 14:50:00,83.62,83.65,83.58,83.63,713398.0,69.1053,69.1301,69.0723,69.1136,713398.0
2022-02-28 15:00:00,83.64,83.65,83.58,83.63,429460.0,69.1219,69.1301,69.0723,69.1136,429460.0
2022-02-28 15:10:00,83.63,83.66,83.58,83.65,1023480.0,69.1136,69.1384,69.0723,69.1301,1023480.0
2022-02-28 15:20:00,83.65,83.69,83.62,83.63,1525501.0,69.1301,69.1632,69.1053,69.1136,1525501.0
2022-02-28 15:30:00,83.62,83.62,83.52,83.54,751791.0,69.1053,69.1053,69.0227,69.0392,751791.0
2022-02-28 15:40:00,83.54,83.68,83.53,83.67,1729913.0,69.0392,69.1549,69.031,69.1467,1729913.0
2022-02-28 15:50:00,83.67,83.7,83.61,83.68,3964230.0,69.1467,69.1714,69.0971,69.1549,3964230.0
2022-03-01 09:30:00,83.43,83.64,83.4,83.63,2368859.0,69.2033,69.3775,69.1784,69.3692,2368859.0
2022-03-01 09:40:00,83.63,83.63,83.52,83.55,1216469.0,69.3692,69.3692,69.278,69.3029,1216469.0
2022-03-01 09:50:00,83.55,83.56,83.44,83.51,1692664.0,69.3029,69.3112,69.2116,69.2697,1692664.0
2022-03-01 10:00:00,83.52,83.58,83.43,83.45,998419.0,69.278,69.3278,69.2033,69.2199,998419.0
2022-03-01 10:10:00,83.45,83.45,83.41,83.43,660218.0,69.2199,69.2199,69.1867,69.2033,660218.0
2022-03-01 10:20:00,83.43,83.44,83.38,83.41,907767.0,69.2033,69.2116,69.1619,69.1867,907767.0
2022-03-01 10:30:00,83.41,83.46,83.36,83.36,743193.0,69.1867,69.2282,69.1453,69.1453,743193.0
2022-03-01 10:40:00,83.36,83.38,83.26,83.38,3209582.0,69.1453,69.1619,69.0623,69.1619,3209582.0
2022-03-01 10:50:00,83.38,83.41,83.35,83.4,923307.0,69.1619,69.1867,69.137,69.1784,923307.0
2022-03-01 11:00:00,83.4,83.43,83.36,83.39,654313.0,69.1784,69.2033,69.1453,69.1702,654313.0
2022-03-01 11:10:00,83.39,83.43,83.38,83.39,1021280.0,69.1702,69.2033,69.1619,69.1702,1021280.0
2022-03-01 11:20:00,83.39,83.43,83.37,83.38,359044.0,69.1702,69.2033,69.1536,69.1619,359044.0
2022-03-01 11:30:00,83.38,83.39,83.26,83.28,1668837.0,69.1619,69.1702,69.0623,69.0789,1668837.0
2022-03-01 11:40:00,83.28,83.29,83.22,83.25,739989.0,69.0789,69.0872,69.0291,69.054,739989.0
2022-03-01 11:50:00,83.25,83.25,83.17,83.2,776218.0,69.054,69.054,68.9877,69.0126,776218.0
2022-03-01 12:00:00,83.19,83.21,83.12,83.13,1398685.0,69.0043,69.0208,68.9462,68.9545,1398685.0
2022-03-01 12:10:00,83.13,83.27,83.11,83.24,716798.0,68.9545,69.0706,68.9379,69.0457,716798.0
2022-03-01 12:20:00,83.24,83.24,83.17,83.18,380542.0,69.0457,69.0457,68.9877,68.996,380542.0
2022-03-01 12:30:00,83.17,83.23,83.16,83.17,557331.0,68.9877,69.0374,68.9794,68.9877,557331.0
2022-03-01 12:40:00,83.17,83.24,83.17,83.22,650120.0,68.9877,69.0457,68.9877,69.0291,650120.0
2022-03-01 12:50:00,83.22,83.23,83.19,83.2,177960.0,69.0291,69.0374,69.0043,69.0126,177960.0
2022-03-01 13:00:00,83.2,83.23,83.17,83.19,1018265.0,69.0126,69.0374,68.9877,69.0043,1018265.0
2022-03-01 13:10:00,83.19,83.19,83.1,83.1,494153.0,69.0043,69.0043,68.9296,68.9296,494153.0
2022-03-01 13:20:00,83.1,83.12,83.04,83.04,396604.0,68.9296,68.9462,68.8798,68.8798,396604.0
2022-03-01 13:30:00,83.05,83.08,83.02,83.08,552005.0,68.8881,68.913,68.8632,68.913,552005.0
2022-03-01 13:40:00,83.08,83.12,83.07,83.08,440495.0,68.913,68.9462,68.9047,68.913,440495.0
2022-03-01 13:50:00,83.08,83.17,83.06,83.16,789916.0,68.913,68.9877,68.8964,68.9794,789916.0
2022-03-01 14:00:00,83.16,83.21,83.13,83.17,917381.0,68.9794,69.0208,68.9545,68.9877,917381.0
2022-03-01 14:10:00,83.17,83.2,83.11,83.17,773375.0,68.9877,69.0126,68.9379,68.9877,773375.0
2022-03-01 14:20:00,83.17,83.23,83.16,83.23,1017596.0,68.9877,69.0374,68.9794,69.0374,1017596.0
2022-03-01 14:30:00,83.23,83.26,83.2,83.26,618061.0,69.0374,69.0623,69.0126,69.0623,618061.0
2022-03-01 14:40:00,83.25,83.27,83.18,83.19,781990.0,69.054,69.0706,68.996,69.0043,781990.0
2022-03-01 14:50:00,83.18,83.19,83.1,83.13,506564.0,68.996,69.0043,68.9296,68.9545,506564.0
2022-03-01 15:00:00,83.13,83.22,83.12,83.17,562934.0,68.9545,69.0291,68.9462,68.9877,562934.0
2022-03-01 15:10:00,83.18,83.19,83.09,83.09,571101.0,68.996,69.0043,68.9213,68.9213,571101.0
2022-03-01 15:20:00,83.1,83.1,83.03,83.04,1648088.0,68.9296,68.9296,68.8715,68.8798,1648088.0
2022-03-01 15:30:00,83.04,83.07,83.0,83.05,939211.0,68.8798,68.9047,68.8467,68.8881,939211.0
2022-03-01 15:40:00,83.04,83.05,82.96,82.98,1775286.0,68.8798,68.8881,68.8135,68.8301,1775286.0
2022-03-01 15:50:00,82.97,83.15,82.95,83.15,4529826.0,68.8218,68.9711,68.8052,68.9711,4529826.0
2022-03-02 09:30:00,83.08,83.12,83.01,83.02,1404439.0,68.913,68.9462,68.8549,68.8632,1404439.0
2022-03-02 09:40:00,83.03,83.17,83.02,83.14,877251.0,68.8715,68.9877,68.8632,68.9628,877251.0
2022-03-02 09:50:00,83.14,83.15,83.08,83.12,1237363.0,68.9628,68.9711,68.913,68.9462,1237363.0
2022-03-02 10:00:00,83.12,83.15,83.03,83.05,1124410.0,68.9462,68.9711,68.8715,68.8881,1124410.0
2022-03-02 10:10:00,83.05,83.09,83.03,83.06,1196895.0,68.8881,68.9213,68.8715,68.8964,1196895.0
2022-03-02 10:20:00,83.07,83.18,83.01,83.15,1573315.0,68.9047,68.996,68.8549,68.9711,1573315.0
2022-03-02 10:30:00,83.15,83.15,83.04,83.06,1586368.0,68.9711,68.9711,68.8798,68.8964,1586368.0
2022-03-02 10:40:00,83.06,83.08,83.0,83.04,1067800.0,68.8964,68.913,68.8467,68.8798,1067800.0
2022-03-02 10:50:00,83.04,83.06,82.94,82.98,1321191.0,68.8798,68.8964,68.7969,68.8301,1321191.0
2022-03-02 11:00:00,82.99,83.11,82.93,83.06,918720.0,68.8384,68.9379,68.7886,68.8964,918720.0
2022-03-02 11:10:00,83.07,83.1,83.04,83.09,670079.0,68.9047,68.9296,68.8798,68.9213,670079.0
2022-03-02 11:20:00,83.09,83.13,83.04,83.11,1042040.0,68.9213,68.9545,68.8798,68.9379,1042040.0
2022-03-02 11:30:00,83.11,83.31,83.1,83.19,1509225.0,68.9379,69.1038,68.9296,69.0043,1509225.0
2022-03-02 11:40:00,83.19,83.21,83.13,83.14,570929.0,69.0043,69.0208,68.9545,68.9628,570929.0
2022-03-02 11:50:00,83.14,83.22,83.12,83.22,696268.0,68.9628,69.0291,68.9462,69.0291,696268.0
2022-03-02 12:00:00,83.22,83.22,83.17,83.19,527497.0,69.0291,69.0291,68.9877,69.0043,527497.0
2022-03-02 12:10:00,83.2,83.26,83.19,83.25,440842.0,69.0126,69.0623,69.0043,69.054,440842.0
2022-03-02 12:20:00,83.25,83.25,83.2,83.24,621800.0,69.054,69.054,69.0126,69.0457,621800.0
2022-03-02 12:30:00,83.25,83.27,83.23,83.27,793212.0,69.054,69.0706,69.0374,69.0706,793212.0
2022-03-02 12:40:00,83.27,83.28,83.24,83.28,563577.0,69.0706,69.0789,69.0457,69.0789,563577.0
2022-03-02 12:50:00,83.28,83.3,83.23,83.3,753270.0,69.0789,69.0955,69.0374,69.0955,753270.0
2022-03-02 13:00:00,83.3,83.36,83.29,83.32,426885.0,69.0955,69.1453,69.0872,69.1121,426885.0
2022-03-02 13:10:00,83.33,83.35,83.31,83.32,186968.0,69.1204,69.137,69.1038,69.1121,186968.0
2022-03-02 13:20:00,83.33,83.36,83.3,83.34,784089.0,69.1204,69.1453,69.0955,69.1287,784089.0
2022-03-02 13:30:00,83.34,83.36,83.31,83.36,701303.0,69.1287,69.1453,69.1038,69.1453,701303.0
2022-03-02 13:40:00,83.36,83.36,83.3,83.31,284494.0,69.1453,69.1453,69.0955,69.1038,284494.0
2022-03-02 13:50:00,83.31,83.33,83.28,83.3,515568.0,69.1038,69.1204,69.0789,69.0955,515568.0
2022-03-02 14:00:00,83.3,83.34,83.28,83.31,375379.0,69.0955,69.1287,69.0789,69.1038,375379.0
2022-03-02 14:10:00,83.31,83.32,83.25,83.27,702530.0,69.1038,69.1121,69.054,69.0706,702530.0
2022-03-02 14:20:00,83.27,83.29,83.22,83.25,468393.0,69.0706,69.0872,69.0291,69.054,468393.0
2022-03-02 14:30:00,83.25,83.29,83.23,83.26,1024363.0,69.054,69.0872,69.0374,69.0623,1024363.0
2022-03-02 14:40:00,83.27,83.32,83.27,83.31,419472.0,69.0706,69.1121,69.0706,69.1038,419472.0
2022-03-02 14:50:00,83.31,83.33,83.27,83.29,383061.0,69.1038,69.1204,69.0706,69.0872,383061.0
2022-03-02 15:00:00,83.29,83.32,83.28,83.3,316261.0,69.0872,69.1121,69.0789,69.0955,316261.0
2022-03-02 15:10:00,83.3,83.3,83.26,83.29,155228.0,69.0955,69.0955,69.0623,69.0872,155228.0
2022-03-02 15:20:00,83.29,83.31,83.27,83.31,321080.0,69.0872,69.1038,69.0706,69.1038,321080.0
2022-03-02 15:30:00,83.3,83.36,83.29,83.33,965542.0,69.0955,69.1453,69.0872,69.1204,965542.0
2022-03-02 15:40:00,83.33,83.35,83.29,83.35,1262985.0,69.1204,69.137,69.0872,69.137,1262985.0
2022-03-02 15:50:00,83.35,83.36,83.27,83.33,3565107.0,69.137,69.1453,69.0706,69.1204,3565107.0
2022-03-03 09:30:00,83.48,83.49,83.38,83.41,1313039.0,69.2448,69.2531,69.1619,69.1867,1313039.0
2022-03-03 09:40:00,83.41,83.46,83.38,83.41,780788.0,69.1867,69.2282,69.1619,69.1867,780788.0
2022-03-03 09:50:00,83.41,83.47,83.39,83.47,714987.0,69.1867,69.2365,69.1702,69.2365,714987.0
2022-03-03 10:00:00,83.47,83.5,83.41,83.44,453044.0,69.2365,69.2614,69.1867,69.2116,453044.0
2022-03-03 10:10:00,83.43,83.44,83.35,83.37,768870.0,69.2033,69.2116,69.137,69.1536,768870.0
2022-03-03 10:20:00,83.37,83.37,83.31,83.32,964742.0,69.1536,69.1536,69.1038,69.1121,964742.0
2022-03-03 10:30:00,83.33,83.34,83.23,83.23,593761.0,69.1204,69.1287,69.0374,69.0374,593761.0
2022-03-03 10:40:00,83.24,83.25,83.17,83.18,452889.0,69.0457,69.054,68.9877,68.996,452889.0
2022-03-03 10:50:00,83.18,83.2,83.16,83.17,516823.0,68.996,69.0126,68.9794,68.9877,516823.0
2022-03-03 11:00:00,83.17,83.2,83.15,83.19,1018949.0,68.9877,69.0126,68.9711,69.0043,1018949.0
2022-03-03 11:10:00,83.18,83.19,83.11,83.18,767829.0,68.996,69.0043,68.9379,68.996,767829.0
2022-03-03 11:20:00,83.18,83.24,83.18,83.21,355386.0,68.996,69.0457,68.996,69.0208,355386.0
2022-03-03 11:30:00,83.21,83.22,83.15,83.18,302844.0,69.0208,69.0291,68.9711,68.996,302844.0
2022-03-03 11:40:00,83.19,83.23,83.16,83.21,411328.0,69.0043,69.0374,68.9794,69.0208,411328.0
2022-03-03 11:50:00,83.2,83.25,83.17,83.22,249158.0,69.0126,69.054,68.9877,69.0291,249158.0
2022-03-03 12:00:00,83.21,83.25,83.2,83.23,375698.0,69.0208,69.054,69.0126,69.0374,375698.0
2022-03-03 12:10:00,83.23,83.25,83.21,83.22,412791.0,69.0374,69.054,69.0208,69.0291,412791.0
2022-03-03 12:20:00,83.22,83.24,83.16,83.18,455539.0,69.0291,69.0457,68.9794,68.996,455539.0
2022-03-03 12:30:00,83.18,83.29,83.17,83.22,1024937.0,68.996,69.0872,68.9877,69.0291,1024937.0
2022-03-03 12:40:00,83.22,83.23,83.16,83.21,434476.0,69.0291,69.0374,68.9794,69.0208,434476.0
2022-03-03 12:50:00,83.2,83.23,83.18,83.21,178406.0,69.0126,69.0374,68.996,69.0208,178406.0
2022-03-03 13:00:00,83.21,83.24,83.19,83.21,163508.0,69.0208,69.0457,69.0043,69.0208,163508.0
2022-03-03 13:10:00,83.21,83.27,83.2,83.26,528680.0,69.0208,69.0706,69.0126,69.0623,528680.0
2022-03-03 13:20:00,83.26,83.28,83.26,83.28,277536.0,69.0623,69.0789,69.0623,69.0789,277536.0
2022-03-03 13:30:00,83.28,83.28,83.24,83.25,248410.0,69.0789,69.0789,69.0457,69.054,248410.0
2022-03-03 13:40:00,83.25,83.25,83.22,83.25,191764.0,69.054,69.054,69.0291,69.054,191764.0
2022-03-03 13:50:00,83.25,83.26,83.22,83.23,163887.0,69.054,69.0623,69.0291,69.0374,163887.0
2022-03-03 14:00:00,83.22,83.25,83.21,83.21,82994.0,69.0291,69.054,69.0208,69.0208,82994.0
2022-03-03 14:10:00,83.22,83.26,83.2,83.25,122302.0,69.0291,69.0623,69.0126,69.054,122302.0
2022-03-03 14:20:00,83.25,83.25,83.21,83.23,100767.0,69.054,69.054,69.0208,69.0374,100767.0
2022-03-03 14:30:00,83.23,83.24,83.2,83.22,106659.0,69.0374,69.0457,69.0126,69.0291,106659.0
2022-03-03 14:40:00,83.22,83.24,83.17,83.17,502245.0,69.0291,69.0457,68.9877,68.9877,502245.0
2022-03-03 14:50:00,83.18,83.2,83.16,83.17,300155.0,68.996,69.0126,68.9794,68.9877,300155.0
2022-03-03 15:00:00,83.17,83.17,83.12,83.13,215866.0,68.9877,68.9877,68.9462,68.9545,215866.0
2022-03-03 15:10:00,83.13,83.2,83.13,83.19,557058.0,68.9545,69.0126,68.9545,69.0043,557058.0
2022-03-03 15:20:00,83.19,83.21,83.16,83.2,154506.0,69.0043,69.0208,68.9794,69.0126,154506.0
2022-03-03 15:30:00,83.2,83.2,83.12,83.17,282298.0,69.0126,69.0126,68.9462,68.9877,282298.0
2022-03-03 15:40:00,83.16,83.17,83.08,83.14,1464796.0,68.9794,68.9877,68.913,68.9628,1464796.0
2022-03-03 15:50:00,83.13,83.16,83.08,83.08,1628805.0,68.9545,68.9794,68.913,68.913,1628805.0
2022-03-04 09:30:00,82.94,82.94,82.84,82.87,1391765.0,68.7969,68.7969,68.7139,68.7388,1391765.0
2022-03-04 09:40:00,82.86,82.88,82.8,82.8,1036849.0,68.7305,68.7471,68.6808,68.6808,1036849.0
2022-03-04 09:50:00,82.8,82.86,82.78,82.84,867423.0,68.6808,68.7305,68.6642,68.7139,867423.0
2022-03-04 10:00:00,82.85,82.86,82.71,82.72,475367.0,68.7222,68.7305,68.6061,68.6144,475367.0
2022-03-04 10:10:00,82.72,82.72,82.63,82.66,1020518.0,68.6144,68.6144,68.5397,68.5646,1020518.0
2022-03-04 10:20:00,82.66,82.72,82.64,82.71,719772.0,68.5646,68.6144,68.548,68.6061,719772.0
2022-03-04 10:30:00,82.71,82.8,82.67,82.76,680891.0,68.6061,68.6808,68.5729,68.6476,680891.0
2022-03-04 10:40:00,82.75,82.76,82.66,82.7,1326556.0,68.6393,68.6476,68.5646,68.5978,1326556.0
2022-03-04 10:50:00,82.7,82.77,82.69,82.7,1478704.0,68.5978,68.6559,68.5895,68.5978,1478704.0
2022-03-04 11:00:00,82.69,82.73,82.63,82.64,624117.0,68.5895,68.6227,68.5397,68.548,624117.0
2022-03-04 11:10:00,82.63,82.68,82.59,82.66,1485447.0,68.5397,68.5812,68.5066,68.5646,1485447.0
2022-03-04 11:20:00,82.66,82.72,82.65,82.7,615049.0,68.5646,68.6144,68.5563,68.5978,615049.0
2022-03-04 11:30:00,82.69,82.73,82.65,82.72,372323.0,68.5895,68.6227,68.5563,68.6144,372323.0
2022-03-04 11:40:00,82.71,82.72,82.66,82.7,910808.0,68.6061,68.6144,68.5646,68.5978,910808.0
2022-03-04 11:50:00,82.7,82.74,82.66,82.68,649033.0,68.5978,68.631,68.5646,68.5812,649033.0
2022-03-04 12:00:00,82.68,82.71,82.64,82.69,720744.0,68.5812,68.6061,68.548,68.5895,720744.0
2022-03-04 12:10:00,82.69,82.83,82.69,82.81,523843.0,68.5895,68.7056,68.5895,68.6891,523843.0
2022-03-04 12:20:00,82.81,82.82,82.73,82.77,1241350.0,68.6891,68.6973,68.6227,68.6559,1241350.0
2022-03-04 12:30:00,82.78,82.8,82.76,82.78,141415.0,68.6642,68.6808,68.6476,68.6642,141415.0
2022-03-04 12:40:00,82.78,82.78,82.73,82.76,167033.0,68.6642,68.6642,68.6227,68.6476,167033.0
2022-03-04 12:50:00,82.76,82.79,82.74,82.77,185544.0,68.6476,68.6725,68.631,68.6559,185544.0
2022-03-04 13:00:00,82.77,82.85,82.76,82.82,345893.0,68.6559,68.7222,68.6476,68.6973,345893.0
2022-03-04 13:10:00,82.82,82.83,82.77,82.79,294720.0,68.6973,68.7056,68.6559,68.6725,294720.0
2022-03-04 13:20:00,82.79,82.83,82.78,82.81,598353.0,68.6725,68.7056,68.6642,68.6891,598353.0
2022-03-04 13:30:00,82.81,82.85,82.81,82.85,198034.0,68.6891,68.7222,68.6891,68.7222,198034.0
2022-03-04 13:40:00,82.84,82.85,82.77,82.78,281835.0,68.7139,68.7222,68.6559,68.6642,281835.0
2022-03-04 13:50:00,82.78,82.8,82.72,82.72,339007.0,68.6642,68.6808,68.6144,68.6144,339007.0
2022-03-04 14:00:00,82.73,82.74,82.69,82.72,341165.0,68.6227,68.631,68.5895,68.6144,341165.0
2022-03-04 14:10:00,82.71,82.72,82.67,82.67,327038.0,68.6061,68.6144,68.5729,68.5729,327038.0
2022-03-04 14:20:00,82.68,82.75,82.67,82.73,290104.0,68.5812,68.6393,68.5729,68.6227,290104.0
2022-03-04 14:30:00,82.72,82.74,82.69,82.71,182366.0,68.6144,68.631,68.5895,68.6061,182366.0
2022-03-04 14:40:00,82.71,82.72,82.66,82.67,320660.0,68.6061,68.6144,68.5646,68.5729,320660.0
2022-03-04 14:50:00,82.66,82.68,82.57,82.58,1007237.0,68.5646,68.5812,68.49,68.4983,1007237.0
2022-03-04 15:00:00,82.58,82.64,82.53,82.58,679926.0,68.4983,68.548,68.4568,68.4983,679926.0
2022-03-04 15:10:00,82.58,82.64,82.55,82.64,532822.0,68.4983,68.548,68.4734,68.548,532822.0
2022-03-04 15:20:00,82.64,82.66,82.6,82.62,545800.0,68.548,68.5646,68.5149,68.5315,545800.0
2022-03-04 15:30:00,82.62,82.63,82.5,82.52,747954.0,68.5315,68.5397,68.4319,68.4485,747954.0
2022-03-04 15:40:00,82.52,82.57,82.48,82.52,1792636.0,68.4485,68.49,68.4153,68.4485,1792636.0
2022-03-04 15:50:00,82.52,82.6,82.5,82.54,3622673.0,68.4485,68.5149,68.4319,68.4651,3622673.0
2022-03-07 09:30:00,82.39,82.41,82.35,82.36,1169324.0,68.3407,68.3573,68.3075,68.3158,1169324.0
2022-03-07 09:40:00,82.36,82.39,82.33,82.34,1325642.0,68.3158,68.3407,68.2909,68.2992,1325642.0
2022-03-07 09:50:00,82.35,82.4,82.29,82.3,2002402.0,68.3075,68.349,68.2577,68.266,2002402.0
2022-03-07 10:00:00,82.3,82.36,82.29,82.3,956083.0,68.266,68.3158,68.2577,68.266,956083.0
2022-03-07 10:10:00,82.3,82.32,82.25,82.26,1467176.0,68.266,68.2826,68.2245,68.2328,1467176.0
2022-03-07 10:20:00,82.26,82.29,82.22,82.23,1373517.0,68.2328,68.2577,68.1997,68.208,1373517.0
2022-03-07 10:30:00,82.22,82.28,82.22,82.26,795136.0,68.1997,68.2494,68.1997,68.2328,795136.0
2022-03-07 10:40:00,82.26,82.28,82.22,82.24,2019807.0,68.2328,68.2494,68.1997,68.2163,2019807.0
2022-03-07 10:50:00,82.23,82.27,82.2,82.26,501279.0,68.208,68.2411,68.1831,68.2328,501279.0
2022-03-07 11:00:00,82.26,82.31,82.23,82.3,850233.0,68.2328,68.2743,68.208,68.266,850233.0
2022-03-07 11:10:00,82.31,82.34,82.29,82.32,239251.0,68.2743,68.2992,68.2577,68.2826,239251.0
2022-03-07 11:20:00,82.32,82.33,82.29,82.3,492918.0,68.2826,68.2909,68.2577,68.266,492918.0
2022-03-07 11:30:00,82.3,82.3,82.18,82.19,397789.0,68.266,68.266,68.1665,68.1748,397789.0
2022-03-07 11:40:00,82.19,82.23,82.15,82.19,928491.0,68.1748,68.208,68.1416,68.1748,928491.0
2022-03-07 11:50:00,82.18,82.19,82.13,82.14,450773.0,68.1665,68.1748,68.125,68.1333,450773.0
2022-03-07 12:00:00,82.13,82.14,82.09,82.11,1000390.0,68.125,68.1333,68.0918,68.1084,1000390.0
2022-03-07 12:10:00,82.11,82.15,82.09,82.09,475165.0,68.1084,68.1416,68.0918,68.0918,475165.0
2022-03-07 12:20:00,82.09,82.11,82.05,82.09,306881.0,68.0918,68.1084,68.0587,68.0918,306881.0
2022-03-07 12:30:00,82.09,82.09,82.04,82.07,234090.0,68.0918,68.0918,68.0504,68.0752,234090.0
2022-03-07 12:40:00,82.06,82.14,82.06,82.13,594824.0,68.0669,68.1333,68.0669,68.125,594824.0
2022-03-07 12:50:00,82.13,82.17,82.09,82.11,620035.0,68.125,68.1582,68.0918,68.1084,620035.0
2022-03-07 13:00:00,82.11,82.14,82.07,82.07,594422.0,68.1084,68.1333,68.0752,68.0752,594422.0
2022-03-07 13:10:00,82.07,82.09,82.05,82.06,977411.0,68.0752,68.0918,68.0587,68.0669,977411.0
2022-03-07 13:20:00,82.06,82.08,82.03,82.06,597297.0,68.0669,68.0835,68.0421,68.0669,597297.0
2022-03-07 13:30:00,82.06,82.07,82.02,82.05,230205.0,68.0669,68.0752,68.0338,68.0587,230205.0
2022-03-07 13:40:00,82.05,82.07,82.03,82.04,431993.0,68.0587,68.0752,68.0421,68.0504,431993.0
2022-03-07 13:50:00,82.04,82.06,82.0,82.02,274076.0,68.0504,68.0669,68.0172,68.0338,274076.0
2022-03-07 14:00:00,82.02,82.03,81.95,81.98,1106182.0,68.0338,68.0421,67.9757,68.0006,1106182.0
2022-03-07 14:10:00,81.98,82.01,81.96,82.01,1143736.0,68.0006,68.0255,67.984,68.0255,1143736.0
2022-03-07 14:20:00,82.0,82.01,81.94,81.95,890232.0,68.0172,68.0255,67.9674,67.9757,890232.0
2022-03-07 14:30:00,81.95,81.96,81.88,81.89,1418304.0,67.9757,67.984,67.9176,67.9259,1418304.0
2022-03-07 14:40:00,81.89,81.89,81.85,81.88,809559.0,67.9259,67.9259,67.8928,67.9176,809559.0
2022-03-07 14:50:00,81.89,81.89,81.84,81.86,538826.0,67.9259,67.9259,67.8845,67.901,538826.0
2022-03-07 15:00:00,81.86,81.9,81.8,81.81,761231.0,67.901,67.9342,67.8513,67.8596,761231.0
2022-03-07 15:10:00,81.81,81.82,81.76,81.8,924346.0,67.8596,67.8679,67.8181,67.8513,924346.0
2022-03-07 15:20:00,81.79,81.86,81.78,81.85,1158600.0,67.843,67.901,67.8347,67.8928,1158600.0
2022-03-07 15:30:00,81.86,81.86,81.77,81.79,2329845.0,67.901,67.901,67.8264,67.843,2329845.0
2022-03-07 15:40:00,81.79,81.84,81.75,81.78,1611856.0,67.843,67.8845,67.8098,67.8347,1611856.0
2022-03-07 15:50:00,81.78,81.81,81.77,81.8,3555714.0,67.8347,67.8596,67.8264,67.8513,3555714.0
2022-03-08 09:30:00,81.88,81.95,81.83,81.84,1843390.0,67.9176,67.9757,67.8762,67.8845,1843390.0
2022-03-08 09:40:00,81.84,81.94,81.8,81.9,727910.0,67.8845,67.9674,67.8513,67.9342,727910.0
2022-03-08 09:50:00,81.89,81.93,81.87,81.88,2703813.0,67.9259,67.9591,67.9093,67.9176,2703813.0
2022-03-08 10:00:00,81.87,81.88,81.71,81.73,1175022.0,67.9093,67.9176,67.7766,67.7932,1175022.0
2022-03-08 10:10:00,81.73,81.88,81.71,81.87,1241285.0,67.7932,67.9176,67.7766,67.9093,1241285.0
2022-03-08 10:20:00,81.87,81.89,81.74,81.75,700116.0,67.9093,67.9259,67.8015,67.8098,700116.0
2022-03-08 10:30:00,81.75,81.79,81.7,81.72,777124.0,67.8098,67.843,67.7683,67.7849,777124.0
2022-03-08 10:40:00,81.72,81.76,81.7,81.76,1042540.0,67.7849,67.8181,67.7683,67.8181,1042540.0
2022-03-08 10:50:00,81.76,81.85,81.7,81.84,1112380.0,67.8181,67.8928,67.7683,67.8845,1112380.0
2022-03-08 11:00:00,81.84,81.85,81.74,81.77,698070.0,67.8845,67.8928,67.8015,67.8264,698070.0
2022-03-08 11:10:00,81.77,81.79,81.69,81.72,675353.0,67.8264,67.843,67.76,67.7849,675353.0
2022-03-08 11:20:00,81.72,81.73,81.6,81.61,1381953.0,67.7849,67.7932,67.6854,67.6937,1381953.0
2022-03-08 11:30:00,81.61,81.61,81.55,81.58,798074.0,67.6937,67.6937,67.6439,67.6688,798074.0
2022-03-08 11:40:00,81.58,81.69,81.56,81.67,698205.0,67.6688,67.76,67.6522,67.7434,698205.0
2022-03-08 11:50:00,81.68,81.75,81.67,81.7,809334.0,67.7517,67.8098,67.7434,67.7683,809334.0
2022-03-08 12:00:00,81.7,81.87,81.68,81.86,743345.0,67.7683,67.9093,67.7517,67.901,743345.0
2022-03-08 12:10:00,81.86,82.05,81.86,82.02,1393870.0,67.901,68.0587,67.901,68.0338,1393870.0
2022-03-08 12:20:00,82.02,82.04,81.82,81.91,924455.0,68.0338,68.0504,67.8679,67.9425,924455.0
2022-03-08 12:30:00,81.91,81.99,81.87,81.97,649152.0,67.9425,68.0089,67.9093,67.9923,649152.0
2022-03-08 12:40:00,81.96,81.97,81.9,81.95,705071.0,67.984,67.9923,67.9342,67.9757,705071.0
2022-03-08 12:50:00,81.95,82.0,81.91,82.0,937681.0,67.9757,68.0172,67.9425,68.0172,937681.0
2022-03-08 13:00:00,82.0,82.09,81.99,82.08,1013467.0,68.0172,68.0918,68.0089,68.0835,1013467.0
2022-03-08 13:10:00,82.07,82.08,81.95,81.97,1620508.0,68.0752,68.0835,67.9757,67.9923,1620508.0
2022-03-08 13:20:00,81.97,81.98,81.86,81.86,1244566.0,67.9923,68.0006,67.901,67.901,1244566.0
2022-03-08 13:30:00,81.86,81.88,81.82,81.84,1139355.0,67.901,67.9176,67.8679,67.8845,1139355.0
2022-03-08 13:40:00,81.83,81.85,81.79,81.82,1335298.0,67.8762,67.8928,67.843,67.8679,1335298.0
2022-03-08 13:50:00,81.81,81.83,81.74,81.77,588920.0,67.8596,67.8762,67.8015,67.8264,588920.0
2022-03-08 14:00:00,81.76,81.78,81.58,81.6,2122018.0,67.8181,67.8347,67.6688,67.6854,2122018.0
2022-03-08 14:10:00,81.59,81.61,81.5,81.59,1721691.0,67.6771,67.6937,67.6024,67.6771,1721691.0
2022-03-08 14:20:00,81.6,81.74,81.56,81.73,1407970.0,67.6854,67.8015,67.6522,67.7932,1407970.0
2022-03-08 14:30:00,81.73,81.77,81.69,81.75,1494245.0,67.7932,67.8264,67.76,67.8098,1494245.0
2022-03-08 14:40:00,81.75,81.83,81.7,81.82,1285563.0,67.8098,67.8762,67.7683,67.8679,1285563.0
2022-03-08 14:50:00,81.82,81.84,81.77,81.82,1014786.0,67.8679,67.8845,67.8264,67.8679,1014786.0
2022-03-08 15:00:00,81.82,81.87,81.8,81.83,592547.0,67.8679,67.9093,67.8513,67.8762,592547.0
2022-03-08 15:10:00,81.84,81.85,81.77,81.81,526260.0,67.8845,67.8928,67.8264,67.8596,526260.0
2022-03-08 15:20:00,81.81,81.81,81.68,81.69,844685.0,67.8596,67.8596,67.7517,67.76,844685.0
2022-03-08 15:30:00,81.69,81.7,81.56,81.61,1746959.0,67.76,67.7683,67.6522,67.6937,1746959.0
2022-03-08 15:40:00,81.62,81.67,81.56,81.57,1529429.0,67.702,67.7434,67.6522,67.6605,1529429.0
2022-03-08 15:50:00,81.57,81.65,81.53,81.54,3658476.0,67.6605,67.7269,67.6273,67.6356,3658476.0
2022-03-09 09:30:00,82.01,82.06,81.91,81.96,997258.0,68.0255,68.0669,67.9425,67.984,997258.0
2022-03-09 09:40:00,81.97,81.99,81.89,81.92,920849.0,67.9923,68.0089,67.9259,67.9508,920849.0
2022-03-09 09:50:00,81.92,81.94,81.85,81.86,767988.0,67.9508,67.9674,67.8928,67.901,767988.0
2022-03-09 10:00:00,81.87,82.0,81.86,81.95,813773.0,67.9093,68.0172,67.901,67.9757,813773.0
2022-03-09 10:10:00,81.95,81.99,81.9,81.95,2704521.0,67.9757,68.0089,67.9342,67.9757,2704521.0
2022-03-09 10:20:00,81.95,82.0,81.92,81.93,802454.0,67.9757,68.0172,67.9508,67.9591,802454.0
2022-03-09 10:30:00,81.92,81.95,81.89,81.94,713744.0,67.9508,67.9757,67.9259,67.9674,713744.0
2022-03-09 10:40:00,81.93,81.94,81.91,81.94,862539.0,67.9591,67.9674,67.9425,67.9674,862539.0
2022-03-09 10:50:00,81.94,81.99,81.92,81.97,660122.0,67.9674,68.0089,67.9508,67.9923,660122.0
2022-03-09 11:00:00,81.97,81.98,81.93,81.95,467184.0,67.9923,68.0006,67.9591,67.9757,467184.0
2022-03-09 11:10:00,81.94,81.97,81.91,81.97,714348.0,67.9674,67.9923,67.9425,67.9923,714348.0
2022-03-09 11:20:00,81.97,81.99,81.95,81.97,424425.0,67.9923,68.0089,67.9757,67.9923,424425.0
2022-03-09 11:30:00,81.97,82.05,81.96,82.04,613296.0,67.9923,68.0587,67.984,68.0504,613296.0
2022-03-09 11:40:00,82.04,82.07,82.02,82.05,345897.0,68.0504,68.0752,68.0338,68.0587,345897.0
2022-03-09 11:50:00,82.05,82.06,82.02,82.06,351640.0,68.0587,68.0669,68.0338,68.0669,351640.0
2022-03-09 12:00:00,82.06,82.08,82.04,82.05,485609.0,68.0669,68.0835,68.0504,68.0587,485609.0
2022-03-09 12:10:00,82.05,82.07,82.03,82.05,306199.0,68.0587,68.0752,68.0421,68.0587,306199.0
2022-03-09 12:20:00,82.05,82.08,82.03,82.06,322911.0,68.0587,68.0835,68.0421,68.0669,322911.0
2022-03-09 12:30:00,82.06,82.16,82.05,82.14,560295.0,68.0669,68.1499,68.0587,68.1333,560295.0
2022-03-09 12:40:00,82.14,82.16,82.1,82.15,833250.0,68.1333,68.1499,68.1001,68.1416,833250.0
2022-03-09 12:50:00,82.15,82.19,82.13,82.18,290207.0,68.1416,68.1748,68.125,68.1665,290207.0
2022-03-09 13:00:00,82.18,82.21,82.16,82.18,1153023.0,68.1665,68.1914,68.1499,68.1665,1153023.0
2022-03-09 13:10:00,82.18,82.2,82.17,82.17,148835.0,68.1665,68.1831,68.1582,68.1582,148835.0
2022-03-09 13:20:00,82.18,82.21,82.14,82.15,420238.0,68.1665,68.1914,68.1333,68.1416,420238.0
2022-03-09 13:30:00,82.16,82.16,82.09,82.12,694493.0,68.1499,68.1499,68.0918,68.1167,694493.0
2022-03-09 13:40:00,82.12,82.12,82.03,82.05,333755.0,68.1167,68.1167,68.0421,68.0587,333755.0
2022-03-09 13:50:00,82.04,82.11,82.03,82.11,939997.0,68.0504,68.1084,68.0421,68.1084,939997.0
2022-03-09 14:00:00,82.11,82.17,82.1,82.13,649652.0,68.1084,68.1582,68.1001,68.125,649652.0
2022-03-09 14:10:00,82.13,82.16,82.1,82.14,569459.0,68.125,68.1499,68.1001,68.1333,569459.0
2022-03-09 14:20:00,82.14,82.18,82.13,82.16,865100.0,68.1333,68.1665,68.125,68.1499,865100.0
2022-03-09 14:30:00,82.16,82.2,82.14,82.2,453557.0,68.1499,68.1831,68.1333,68.1831,453557.0
2022-03-09 14:40:00,82.19,82.2,82.15,82.17,600290.0,68.1748,68.1831,68.1416,68.1582,600290.0
2022-03-09 14:50:00,82.17,82.19,82.14,82.16,509819.0,68.1582,68.1748,68.1333,68.1499,509819.0
2022-03-09 15:00:00,82.16,82.2,82.15,82.19,453249.0,68.1499,68.1831,68.1416,68.1748,453249.0
2022-03-09 15:10:00,82.19,82.2,82.16,82.18,619250.0,68.1748,68.1831,68.1499,68.1665,619250.0
2022-03-09 15:20:00,82.19,82.19,82.16,82.18,389042.0,68.1748,68.1748,68.1499,68.1665,389042.0
2022-03-09 15:30:00,82.18,82.3,82.18,82.27,824160.0,68.1665,68.266,68.1665,68.2411,824160.0
2022-03-09 15:40:00,82.27,82.32,82.21,82.22,1837107.0,68.2411,68.2826,68.1914,68.1997,1837107.0
2022-03-09 15:50:00,82.22,82.24,82.17,82.2,2518707.0,68.1997,68.2163,68.1582,68.1831,2518707.0
2022-03-10 09:30:00,81.76,81.81,81.63,81.67,1522870.0,67.8181,67.8596,67.7103,67.7434,1522870.0
2022-03-10 09:40:00,81.66,81.76,81.66,81.7,891754.0,67.7352,67.8181,67.7352,67.7683,891754.0
2022-03-10 09:50:00,81.7,81.81,81.65,81.79,1475200.0,67.7683,67.8596,67.7269,67.843,1475200.0
2022-03-10 10:00:00,81.8,81.8,81.69,81.72,645079.0,67.8513,67.8513,67.76,67.7849,645079.0
2022-03-10 10:10:00,81.72,81.84,81.69,81.84,847870.0,67.7849,67.8845,67.76,67.8845,847870.0
2022-03-10 10:20:00,81.83,81.87,81.74,81.74,950659.0,67.8762,67.9093,67.8015,67.8015,950659.0
2022-03-10 10:30:00,81.74,81.76,81.66,81.69,521218.0,67.8015,67.8181,67.7352,67.76,521218.0
2022-03-10 10:40:00,81.68,81.74,81.67,81.73,449509.0,67.7517,67.8015,67.7434,67.7932,449509.0
2022-03-10 10:50:00,81.73,81.75,81.66,81.67,342118.0,67.7932,67.8098,67.7352,67.7434,342118.0
2022-03-10 11:00:00,81.67,81.68,81.6,81.6,366563.0,67.7434,67.7517,67.6854,67.6854,366563.0
2022-03-10 11:10:00,81.6,81.62,81.58,81.59,721623.0,67.6854,67.702,67.6688,67.6771,721623.0
2022-03-10 11:20:00,81.58,81.61,81.56,81.56,524752.0,67.6688,67.6937,67.6522,67.6522,524752.0
2022-03-10 11:30:00,81.57,81.59,81.52,81.57,484354.0,67.6605,67.6771,67.619,67.6605,484354.0
2022-03-10 11:40:00,81.57,81.6,81.56,81.57,735661.0,67.6605,67.6854,67.6522,67.6605,735661.0
2022-03-10 11:50:00,81.57,81.6,81.57,81.59,225638.0,67.6605,67.6854,67.6605,67.6771,225638.0
2022-03-10 12:00:00,81.59,81.61,81.58,81.59,203118.0,67.6771,67.6937,67.6688,67.6771,203118.0
2022-03-10 12:10:00,81.59,81.6,81.58,81.58,86604.0,67.6771,67.6854,67.6688,67.6688,86604.0
2022-03-10 12:20:00,81.58,81.63,81.58,81.6,653378.0,67.6688,67.7103,67.6688,67.6854,653378.0
2022-03-10 12:30:00,81.6,81.6,81.5,81.51,600975.0,67.6854,67.6854,67.6024,67.6107,600975.0
2022-03-10 12:40:00,81.51,81.52,81.49,81.5,357167.0,67.6107,67.619,67.5941,67.6024,357167.0
2022-03-10 12:50:00,81.5,81.51,81.44,81.46,691325.0,67.6024,67.6107,67.5527,67.5693,691325.0
2022-03-10 13:00:00,81.45,81.48,81.42,81.47,590642.0,67.561,67.5858,67.5361,67.5776,590642.0
2022-03-10 13:10:00,81.46,81.51,81.46,81.5,186757.0,67.5693,67.6107,67.5693,67.6024,186757.0
2022-03-10 13:20:00,81.5,81.51,81.47,81.5,180705.0,67.6024,67.6107,67.5776,67.6024,180705.0
2022-03-10 13:30:00,81.51,81.58,81.5,81.54,533624.0,67.6107,67.6688,67.6024,67.6356,533624.0
2022-03-10 13:40:00,81.53,81.6,81.52,81.6,293225.0,67.6273,67.6854,67.619,67.6854,293225.0
2022-03-10 13:50:00,81.59,81.63,81.58,81.61,531384.0,67.6771,67.7103,67.6688,67.6937,531384.0
2022-03-10 14:00:00,81.61,81.69,81.58,81.62,651048.0,67.6937,67.76,67.6688,67.702,651048.0
2022-03-10 14:10:00,81.62,81.63,81.52,81.55,6115975.0,67.702,67.7103,67.619,67.6439,6115975.0
2022-03-10 14:20:00,81.54,81.54,81.5,81.52,1079218.0,67.6356,67.6356,67.6024,67.619,1079218.0
2022-03-10 14:30:00,81.53,81.55,81.5,81.53,841310.0,67.6273,67.6439,67.6024,67.6273,841310.0
2022-03-10 14:40:00,81.53,81.59,81.5,81.58,1418069.0,67.6273,67.6771,67.6024,67.6688,1418069.0
2022-03-10 14:50:00,81.58,81.62,81.58,81.61,807943.0,67.6688,67.702,67.6688,67.6937,807943.0
2022-03-10 15:00:00,81.62,81.64,81.58,81.59,844993.0,67.702,67.7186,67.6688,67.6771,844993.0
2022-03-10 15:10:00,81.59,81.63,81.57,81.61,978416.0,67.6771,67.7103,67.6605,67.6937,978416.0
2022-03-10 15:20:00,81.61,81.64,81.59,81.61,1128957.0,67.6937,67.7186,67.6771,67.6937,1128957.0
2022-03-10 15:30:00,81.61,81.61,81.5,81.51,802327.0,67.6937,67.6937,67.6024,67.6107,802327.0
2022-03-10 15:40:00,81.5,81.53,81.42,81.44,3067193.0,67.6024,67.6273,67.5361,67.5527,3067193.0
2022-03-10 15:50:00,81.44,81.55,81.42,81.51,4074104.0,67.5527,67.6439,67.5361,67.6107,4074104.0
2022-03-11 09:30:00,81.63,81.65,81.56,81.6,872707.0,67.7103,67.7269,67.6522,67.6854,872707.0
2022-03-11 09:40:00,81.6,81.61,81.51,81.54,1184399.0,67.6854,67.6937,67.6107,67.6356,1184399.0
2022-03-11 09:50:00,81.53,81.58,81.49,81.52,285720.0,67.6273,67.6688,67.5941,67.619,285720.0
2022-03-11 10:00:00,81.51,81.51,81.37,81.39,892696.0,67.6107,67.6107,67.4946,67.5112,892696.0
2022-03-11 10:10:00,81.4,81.45,81.39,81.42,735515.0,67.5195,67.561,67.5112,67.5361,735515.0
2022-03-11 10:20:00,81.42,81.45,81.37,81.41,615416.0,67.5361,67.561,67.4946,67.5278,615416.0
2022-03-11 10:30:00,81.41,81.45,81.39,81.45,479141.0,67.5278,67.561,67.5112,67.561,479141.0
2022-03-11 10:40:00,81.45,81.51,81.44,81.45,490783.0,67.561,67.6107,67.5527,67.561,490783.0
2022-03-11 10:50:00,81.45,81.49,81.44,81.47,702729.0,67.561,67.5941,67.5527,67.5776,702729.0
2022-03-11 11:00:00,81.47,81.47,81.41,81.44,685380.0,67.5776,67.5776,67.5278,67.5527,685380.0
2022-03-11 11:10:00,81.44,81.45,81.38,81.42,491137.0,67.5527,67.561,67.5029,67.5361,491137.0
2022-03-11 11:20:00,81.42,81.45,81.38,81.4,396004.0,67.5361,67.561,67.5029,67.5195,396004.0
2022-03-11 11:30:00,81.4,81.41,81.33,81.35,1167515.0,67.5195,67.5278,67.4614,67.478,1167515.0
2022-03-11 11:40:00,81.34,81.35,81.23,81.26,1576053.0,67.4697,67.478,67.3785,67.4034,1576053.0
2022-03-11 11:50:00,81.26,81.26,81.17,81.22,990379.0,67.4034,67.4034,67.3287,67.3702,990379.0
2022-03-11 12:00:00,81.22,81.23,81.17,81.17,1156541.0,67.3702,67.3785,67.3287,67.3287,1156541.0
2022-03-11 12:10:00,81.17,81.23,81.1,81.22,1669178.0,67.3287,67.3785,67.2706,67.3702,1669178.0
2022-03-11 12:20:00,81.22,81.24,81.15,81.15,554062.0,67.3702,67.3868,67.3121,67.3121,554062.0
2022-03-11 12:30:00,81.15,81.21,81.15,81.19,395121.0,67.3121,67.3619,67.3121,67.3453,395121.0
2022-03-11 12:40:00,81.2,81.23,81.18,81.18,858556.0,67.3536,67.3785,67.337,67.337,858556.0
2022-03-11 12:50:00,81.18,81.2,81.16,81.19,428534.0,67.337,67.3536,67.3204,67.3453,428534.0
2022-03-11 13:00:00,81.18,81.21,81.16,81.16,913286.0,67.337,67.3619,67.3204,67.3204,913286.0
2022-03-11 13:10:00,81.16,81.26,81.15,81.25,559563.0,67.3204,67.4034,67.3121,67.3951,559563.0
2022-03-11 13:20:00,81.25,81.25,81.22,81.22,437359.0,67.3951,67.3951,67.3702,67.3702,437359.0
2022-03-11 13:30:00,81.22,81.26,81.2,81.23,564296.0,67.3702,67.4034,67.3536,67.3785,564296.0
2022-03-11 13:40:00,81.23,81.26,81.23,81.26,466271.0,67.3785,67.4034,67.3785,67.4034,466271.0
2022-03-11 13:50:00,81.26,81.26,80.96,81.14,1278729.0,67.4034,67.4034,67.1545,67.3038,1278729.0
2022-03-11 14:00:00,81.13,81.14,81.09,81.11,757191.0,67.2955,67.3038,67.2624,67.2789,757191.0
2022-03-11 14:10:00,81.11,81.14,81.07,81.08,549113.0,67.2789,67.3038,67.2458,67.2541,549113.0
2022-03-11 14:20:00,81.08,81.13,81.07,81.12,267971.0,67.2541,67.2955,67.2458,67.2872,267971.0
2022-03-11 14:30:00,81.12,81.12,80.99,81.0,1083108.0,67.2872,67.2872,67.1794,67.1877,1083108.0
2022-03-11 14:40:00,81.0,81.02,80.96,80.98,622741.0,67.1877,67.2043,67.1545,67.1711,622741.0
2022-03-11 14:50:00,80.98,80.98,80.92,80.93,682173.0,67.1711,67.1711,67.1213,67.1296,682173.0
2022-03-11 15:00:00,80.92,80.95,80.9,80.92,601840.0,67.1213,67.1462,67.1048,67.1213,601840.0
2022-03-11 15:10:00,80.92,80.95,80.9,80.94,494403.0,67.1213,67.1462,67.1048,67.1379,494403.0
2022-03-11 15:20:00,80.94,80.99,80.93,80.95,969537.0,67.1379,67.1794,67.1296,67.1462,969537.0
2022-03-11 15:30:00,80.95,80.97,80.92,80.95,1773924.0,67.1462,67.1628,67.1213,67.1462,1773924.0
2022-03-11 15:40:00,80.95,80.96,80.86,80.9,2897481.0,67.1462,67.1545,67.0716,67.1048,2897481.0
2022-03-11 15:50:00,80.89,81.0,80.88,80.91,4491670.0,67.0965,67.1877,67.0882,67.113,4491670.0
2022-03-14 09:30:00,80.85,80.87,80.51,80.59,3712243.0,67.0633,67.0799,66.7813,66.8476,3712243.0
2022-03-14 09:40:00,80.58,80.68,80.54,80.66,2273305.0,66.8393,66.9223,66.8061,66.9057,2273305.0
2022-03-14 09:50:00,80.66,80.69,80.59,80.61,2614182.0,66.9057,66.9306,66.8476,66.8642,2614182.0
2022-03-14 10:00:00,80.61,80.63,80.55,80.63,1246047.0,66.8642,66.8808,66.8144,66.8808,1246047.0
2022-03-14 10:10:00,80.63,80.73,80.59,80.68,2260554.0,66.8808,66.9637,66.8476,66.9223,2260554.0
2022-03-14 10:20:00,80.69,80.72,80.67,80.68,396936.0,66.9306,66.9554,66.914,66.9223,396936.0
2022-03-14 10:30:00,80.68,80.69,80.62,80.65,630368.0,66.9223,66.9306,66.8725,66.8974,630368.0
2022-03-14 10:40:00,80.66,80.68,80.58,80.62,267491.0,66.9057,66.9223,66.8393,66.8725,267491.0
2022-03-14 10:50:00,80.62,80.69,80.6,80.67,393634.0,66.8725,66.9306,66.8559,66.914,393634.0
2022-03-14 11:00:00,80.68,80.69,80.55,80.55,411378.0,66.9223,66.9306,66.8144,66.8144,411378.0
2022-03-14 11:10:00,80.56,80.56,80.44,80.47,774296.0,66.8227,66.8227,66.7232,66.7481,774296.0
2022-03-14 11:20:00,80.46,80.48,80.39,80.44,975060.0,66.7398,66.7564,66.6817,66.7232,975060.0
2022-03-14 11:30:00,80.44,80.52,80.43,80.44,1373268.0,66.7232,66.7895,66.7149,66.7232,1373268.0
2022-03-14 11:40:00,80.44,80.45,80.4,80.4,798622.0,66.7232,66.7315,66.69,66.69,798622.0
2022-03-14 11:50:00,80.4,80.45,80.39,80.42,939310.0,66.69,66.7315,66.6817,66.7066,939310.0
2022-03-14 12:00:00,80.42,80.43,80.34,80.34,684140.0,66.7066,66.7149,66.6402,66.6402,684140.0
2022-03-14 12:10:00,80.34,80.35,80.23,80.29,2017676.0,66.6402,66.6485,66.549,66.5988,2017676.0
2022-03-14 12:20:00,80.29,80.32,80.26,80.31,576356.0,66.5988,66.6237,66.5739,66.6154,576356.0
2022-03-14 12:30:00,80.3,80.32,80.25,80.28,457637.0,66.6071,66.6237,66.5656,66.5905,457637.0
2022-03-14 12:40:00,80.28,80.31,80.24,80.25,1567120.0,66.5905,66.6154,66.5573,66.5656,1567120.0
2022-03-14 12:50:00,80.25,80.26,80.19,80.2,636651.0,66.5656,66.5739,66.5158,66.5241,636651.0
2022-03-14 13:00:00,80.2,80.2,80.13,80.14,776735.0,66.5241,66.5241,66.4661,66.4743,776735.0
2022-03-14 13:10:00,80.14,80.16,80.11,80.14,461347.0,66.4743,66.4909,66.4495,66.4743,461347.0
2022-03-14 13:20:00,80.14,80.16,80.04,80.04,763796.0,66.4743,66.4909,66.3914,66.3914,763796.0
2022-03-14 13:30:00,80.08,80.08,79.9,79.91,1994143.0,66.4246,66.4246,66.2753,66.2836,1994143.0
2022-03-14 13:40:00,79.91,79.97,79.88,79.95,1685440.0,66.2836,66.3333,66.2587,66.3167,1685440.0
2022-03-14 13:50:00,79.96,80.06,79.95,80.05,1635257.0,66.325,66.408,66.3167,66.3997,1635257.0
2022-03-14 14:00:00,80.06,80.09,80.01,80.09,1647359.0,66.408,66.4329,66.3665,66.4329,1647359.0
2022-03-14 14:10:00,80.08,80.11,80.01,80.09,1344835.0,66.4246,66.4495,66.3665,66.4329,1344835.0
2022-03-14 14:20:00,80.09,80.12,80.0,80.02,1262030.0,66.4329,66.4578,66.3582,66.3748,1262030.0
2022-03-14 14:30:00,80.02,80.1,80.01,80.08,806259.0,66.3748,66.4412,66.3665,66.4246,806259.0
2022-03-14 14:40:00,80.08,80.09,80.03,80.03,432196.0,66.4246,66.4329,66.3831,66.3831,432196.0
2022-03-14 14:50:00,80.04,80.04,79.99,80.02,870774.0,66.3914,66.3914,66.3499,66.3748,870774.0
2022-03-14 15:00:00,80.02,80.12,80.0,80.06,1601646.0,66.3748,66.4578,66.3582,66.408,1601646.0
2022-03-14 15:10:00,80.05,80.11,80.05,80.09,1320798.0,66.3997,66.4495,66.3997,66.4329,1320798.0
2022-03-14 15:20:00,80.09,80.14,80.08,80.09,1100587.0,66.4329,66.4743,66.4246,66.4329,1100587.0
2022-03-14 15:30:00,80.09,80.1,80.03,80.08,1336482.0,66.4329,66.4412,66.3831,66.4246,1336482.0
2022-03-14 15:40:00,80.07,80.07,79.97,79.99,2052484.0,66.4163,66.4163,66.3333,66.3499,2052484.0
2022-03-14 15:50:00,80.0,80.01,79.94,79.97,3335365.0,66.3582,66.3665,66.3085,66.3333,3335365.0
2022-03-15 09:30:00,80.13,80.43,80.1,80.38,5357278.0,66.4661,66.7149,66.4412,66.6734,5357278.0
2022-03-15 09:40:00,80.38,80.39,80.22,80.28,3219341.0,66.6734,66.6817,66.5407,66.5905,3219341.0
2022-03-15 09:50:00,80.28,80.45,80.26,80.45,3385039.0,66.5905,66.7315,66.5739,66.7315,3385039.0
2022-03-15 10:00:00,80.45,80.45,80.36,80.4,2376836.0,66.7315,66.7315,66.6568,66.69,2376836.0
2022-03-15 10:10:00,80.4,80.43,80.35,80.4,1259404.0,66.69,66.7149,66.6485,66.69,1259404.0
2022-03-15 10:20:00,80.4,80.48,80.4,80.44,1739006.0,66.69,66.7564,66.69,66.7232,1739006.0
2022-03-15 10:30:00,80.44,80.49,80.43,80.48,431835.0,66.7232,66.7647,66.7149,66.7564,431835.0
2022-03-15 10:40:00,80.48,80.59,80.47,80.57,1148720.0,66.7564,66.8476,66.7481,66.831,1148720.0
2022-03-15 10:50:00,80.57,80.58,80.49,80.51,490091.0,66.831,66.8393,66.7647,66.7813,490091.0
2022-03-15 11:00:00,80.51,80.53,80.48,80.48,393543.0,66.7813,66.7978,66.7564,66.7564,393543.0
2022-03-15 11:10:00,80.48,80.51,80.46,80.5,315250.0,66.7564,66.7813,66.7398,66.773,315250.0
2022-03-15 11:20:00,80.5,80.55,80.46,80.55,1244743.0,66.773,66.8144,66.7398,66.8144,1244743.0
2022-03-15 11:30:00,80.55,80.63,80.53,80.63,969160.0,66.8144,66.8808,66.7978,66.8808,969160.0
2022-03-15 11:40:00,80.63,80.73,80.62,80.73,1257604.0,66.8808,66.9637,66.8725,66.9637,1257604.0
2022-03-15 11:50:00,80.73,80.76,80.53,80.68,2978381.0,66.9637,66.9886,66.7978,66.9223,2978381.0
2022-03-15 12:00:00,80.68,80.68,80.53,80.59,1197576.0,66.9223,66.9223,66.7978,66.8476,1197576.0
2022-03-15 12:10:00,80.59,80.7,80.58,80.68,1497562.0,66.8476,66.9389,66.8393,66.9223,1497562.0
2022-03-15 12:20:00,80.67,80.71,80.67,80.67,726512.0,66.914,66.9472,66.914,66.914,726512.0
2022-03-15 12:30:00,80.68,80.73,80.68,80.72,188332.0,66.9223,66.9637,66.9223,66.9554,188332.0
2022-03-15 12:40:00,80.71,80.71,80.66,80.66,779248.0,66.9472,66.9472,66.9057,66.9057,779248.0
2022-03-15 12:50:00,80.66,80.68,80.62,80.67,902354.0,66.9057,66.9223,66.8725,66.914,902354.0
2022-03-15 13:00:00,80.68,80.73,80.66,80.67,223408.0,66.9223,66.9637,66.9057,66.914,223408.0
2022-03-15 13:10:00,80.67,80.67,80.6,80.61,630890.0,66.914,66.914,66.8559,66.8642,630890.0
2022-03-15 13:20:00,80.6,80.68,80.6,80.61,1110137.0,66.8559,66.9223,66.8559,66.8642,1110137.0
2022-03-15 13:30:00,80.6,80.65,80.58,80.59,667330.0,66.8559,66.8974,66.8393,66.8476,667330.0
2022-03-15 13:40:00,80.59,80.62,80.57,80.6,528265.0,66.8476,66.8725,66.831,66.8559,528265.0
2022-03-15 13:50:00,80.6,80.65,80.6,80.63,711216.0,66.8559,66.8974,66.8559,66.8808,711216.0
2022-03-15 14:00:00,80.62,80.64,80.57,80.63,740843.0,66.8725,66.8891,66.831,66.8808,740843.0
2022-03-15 14:10:00,80.63,80.65,80.54,80.58,1475123.0,66.8808,66.8974,66.8061,66.8393,1475123.0
2022-03-15 14:20:00,80.57,80.57,80.42,80.47,1984684.0,66.831,66.831,66.7066,66.7481,1984684.0
2022-03-15 14:30:00,80.48,80.48,80.41,80.44,1218435.0,66.7564,66.7564,66.6983,66.7232,1218435.0
2022-03-15 14:40:00,80.44,80.54,80.43,80.52,996447.0,66.7232,66.8061,66.7149,66.7895,996447.0
2022-03-15 14:50:00,80.52,80.53,80.47,80.52,455099.0,66.7895,66.7978,66.7481,66.7895,455099.0
2022-03-15 15:00:00,80.51,80.54,80.47,80.49,493053.0,66.7813,66.8061,66.7481,66.7647,493053.0
2022-03-15 15:10:00,80.48,80.54,80.47,80.53,288270.0,66.7564,66.8061,66.7481,66.7978,288270.0
2022-03-15 15:20:00,80.53,80.56,80.5,80.55,1049512.0,66.7978,66.8227,66.773,66.8144,1049512.0
2022-03-15 15:30:00,80.55,80.65,80.54,80.65,1549119.0,66.8144,66.8974,66.8061,66.8974,1549119.0
2022-03-15 15:40:00,80.65,80.67,80.61,80.66,1641464.0,66.8974,66.914,66.8642,66.9057,1641464.0
2022-03-15 15:50:00,80.67,80.71,80.53,80.56,3024206.0,66.914,66.9472,66.7978,66.8227,3024206.0
2022-03-16 09:30:00,80.96,81.26,80.96,81.23,1908639.0,67.1545,67.4034,67.1545,67.3785,1908639.0
2022-03-16 09:40:00,81.23,81.41,81.2,81.36,2427957.0,67.3785,67.5278,67.3536,67.4863,2427957.0
2022-03-16 09:50:00,81.36,81.41,81.3,81.31,1507406.0,67.4863,67.5278,67.4365,67.4448,1507406.0
2022-03-16 10:00:00,81.32,81.37,81.31,81.34,769213.0,67.4531,67.4946,67.4448,67.4697,769213.0
2022-03-16 10:10:00,81.34,81.69,81.33,81.64,2326533.0,67.4697,67.76,67.4614,67.7186,2326533.0
2022-03-16 10:20:00,81.64,81.67,81.55,81.59,3085341.0,67.7186,67.7434,67.6439,67.6771,3085341.0
2022-03-16 10:30:00,81.6,81.64,81.58,81.6,1335074.0,67.6854,67.7186,67.6688,67.6854,1335074.0
2022-03-16 10:40:00,81.6,81.61,81.46,81.52,839573.0,67.6854,67.6937,67.5693,67.619,839573.0
2022-03-16 10:50:00,81.51,81.53,81.47,81.51,1126237.0,67.6107,67.6273,67.5776,67.6107,1126237.0
2022-03-16 11:00:00,81.51,81.51,81.46,81.48,588776.0,67.6107,67.6107,67.5693,67.5858,588776.0
2022-03-16 11:10:00,81.49,81.53,81.48,81.53,527622.0,67.5941,67.6273,67.5858,67.6273,527622.0
2022-03-16 11:20:00,81.53,81.56,81.48,81.48,2583147.0,67.6273,67.6522,67.5858,67.5858,2583147.0
2022-03-16 11:30:00,81.49,81.55,81.47,81.5,892561.0,67.5941,67.6439,67.5776,67.6024,892561.0
2022-03-16 11:40:00,81.49,81.5,81.45,81.47,580232.0,67.5941,67.6024,67.561,67.5776,580232.0
2022-03-16 11:50:00,81.47,81.6,81.47,81.59,1161245.0,67.5776,67.6854,67.5776,67.6771,1161245.0
2022-03-16 12:00:00,81.59,81.69,81.57,81.64,558222.0,67.6771,67.76,67.6605,67.7186,558222.0
2022-03-16 12:10:00,81.64,81.64,81.6,81.62,532443.0,67.7186,67.7186,67.6854,67.702,532443.0
2022-03-16 12:20:00,81.62,81.62,81.58,81.62,325654.0,67.702,67.702,67.6688,67.702,325654.0
2022-03-16 12:30:00,81.62,81.65,81.58,81.58,540904.0,67.702,67.7269,67.6688,67.6688,540904.0
2022-03-16 12:40:00,81.59,81.61,81.49,81.51,1514624.0,67.6771,67.6937,67.5941,67.6107,1514624.0
2022-03-16 12:50:00,81.51,81.54,81.48,81.51,908053.0,67.6107,67.6356,67.5858,67.6107,908053.0
2022-03-16 13:00:00,81.51,81.53,81.43,81.43,1049551.0,67.6107,67.6273,67.5444,67.5444,1049551.0
2022-03-16 13:10:00,81.43,81.44,81.36,81.42,1380075.0,67.5444,67.5527,67.4863,67.5361,1380075.0
2022-03-16 13:20:00,81.42,81.44,81.39,81.42,559532.0,67.5361,67.5527,67.5112,67.5361,559532.0
2022-03-16 13:30:00,81.42,81.45,81.41,81.44,528556.0,67.5361,67.561,67.5278,67.5527,528556.0
2022-03-16 13:40:00,81.43,81.46,81.42,81.44,573514.0,67.5444,67.5693,67.5361,67.5527,573514.0
2022-03-16 13:50:00,81.43,81.63,81.4,81.56,779339.0,67.5444,67.7103,67.5195,67.6522,779339.0
2022-03-16 14:00:00,81.51,81.52,80.89,80.89,2628655.0,67.6107,67.619,67.0965,67.0965,2628655.0
2022-03-16 14:10:00,80.89,80.95,80.76,80.95,3416939.0,67.0965,67.1462,66.9886,67.1462,3416939.0
2022-03-16 14:20:00,80.95,80.97,80.8,80.81,3178675.0,67.1462,67.1628,67.0218,67.0301,3178675.0
2022-03-16 14:30:00,80.81,80.83,80.55,80.77,3353537.0,67.0301,67.0467,66.8144,66.9969,3353537.0
2022-03-16 14:40:00,80.78,80.97,80.76,80.95,1560554.0,67.0052,67.1628,66.9886,67.1462,1560554.0
2022-03-16 14:50:00,80.96,81.24,80.94,81.11,2087154.0,67.1545,67.3868,67.1379,67.2789,2087154.0
2022-03-16 15:00:00,81.11,81.18,81.05,81.13,782398.0,67.2789,67.337,67.2292,67.2955,782398.0
2022-03-16 15:10:00,81.13,81.33,81.09,81.33,1036568.0,67.2955,67.4614,67.2624,67.4614,1036568.0
2022-03-16 15:20:00,81.33,81.51,81.32,81.5,3140651.0,67.4614,67.6107,67.4531,67.6024,3140651.0
2022-03-16 15:30:00,81.5,81.62,81.43,81.61,3273502.0,67.6024,67.702,67.5444,67.6937,3273502.0
2022-03-16 15:40:00,81.61,81.7,81.55,81.67,3311487.0,67.6937,67.7683,67.6439,67.7434,3311487.0
2022-03-16 15:50:00,81.67,81.74,81.59,81.71,3929944.0,67.7434,67.8015,67.6771,67.7766,3929944.0
2022-03-17 09:30:00,81.77,81.87,81.75,81.86,1796787.0,67.8264,67.9093,67.8098,67.901,1796787.0
2022-03-17 09:40:00,81.86,81.91,81.82,81.86,1144985.0,67.901,67.9425,67.8679,67.901,1144985.0
2022-03-17 09:50:00,81.85,82.0,81.85,82.0,1544865.0,67.8928,68.0172,67.8928,68.0172,1544865.0
2022-03-17 10:00:00,82.0,82.13,81.99,82.08,2494618.0,68.0172,68.125,68.0089,68.0835,2494618.0
2022-03-17 10:10:00,82.08,82.09,81.9,81.91,1571881.0,68.0835,68.0918,67.9342,67.9425,1571881.0
2022-03-17 10:20:00,81.91,82.04,81.9,82.03,537381.0,67.9425,68.0504,67.9342,68.0421,537381.0
2022-03-17 10:30:00,82.03,82.06,81.96,82.05,655769.0,68.0421,68.0669,67.984,68.0587,655769.0
2022-03-17 10:40:00,82.06,82.06,81.95,81.99,595403.0,68.0669,68.0669,67.9757,68.0089,595403.0
2022-03-17 10:50:00,81.99,82.0,81.94,81.95,308295.0,68.0089,68.0172,67.9674,67.9757,308295.0
2022-03-17 11:00:00,81.95,82.04,81.93,82.03,778693.0,67.9757,68.0504,67.9591,68.0421,778693.0
2022-03-17 11:10:00,82.03,82.03,81.98,82.03,210484.0,68.0421,68.0421,68.0006,68.0421,210484.0
2022-03-17 11:20:00,82.04,82.08,82.01,82.02,649467.0,68.0504,68.0835,68.0255,68.0338,649467.0
2022-03-17 11:30:00,82.02,82.07,81.98,82.02,2115575.0,68.0338,68.0752,68.0006,68.0338,2115575.0
2022-03-17 11:40:00,82.02,82.02,81.95,81.95,367945.0,68.0338,68.0338,67.9757,67.9757,367945.0
2022-03-17 11:50:00,81.95,81.98,81.9,81.95,1176610.0,67.9757,68.0006,67.9342,67.9757,1176610.0
2022-03-17 12:00:00,81.95,82.01,81.94,82.01,1009752.0,67.9757,68.0255,67.9674,68.0255,1009752.0
2022-03-17 12:10:00,82.01,82.01,81.98,82.0,808520.0,68.0255,68.0255,68.0006,68.0172,808520.0
2022-03-17 12:20:00,81.99,82.06,81.99,82.02,1672238.0,68.0089,68.0669,68.0089,68.0338,1672238.0
2022-03-17 12:30:00,82.03,82.03,81.97,81.98,886383.0,68.0421,68.0421,67.9923,68.0006,886383.0
2022-03-17 12:40:00,81.98,81.98,81.94,81.95,704350.0,68.0006,68.0006,67.9674,67.9757,704350.0
2022-03-17 12:50:00,81.95,81.97,81.94,81.95,876970.0,67.9757,67.9923,67.9674,67.9757,876970.0
2022-03-17 13:00:00,81.95,81.96,81.92,81.92,947153.0,67.9757,67.984,67.9508,67.9508,947153.0
2022-03-17 13:10:00,81.92,81.94,81.88,81.89,478449.0,67.9508,67.9674,67.9176,67.9259,478449.0
2022-03-17 13:20:00,81.89,82.03,81.88,82.01,1134892.0,67.9259,68.0421,67.9176,68.0255,1134892.0
2022-03-17 13:30:00,82.01,82.01,81.99,82.0,702968.0,68.0255,68.0255,68.0089,68.0172,702968.0
2022-03-17 13:40:00,82.0,82.01,81.99,82.01,676369.0,68.0172,68.0255,68.0089,68.0255,676369.0
2022-03-17 13:50:00,82.01,82.07,82.0,82.04,1188365.0,68.0255,68.0752,68.0172,68.0504,1188365.0
2022-03-17 14:00:00,82.04,82.09,81.96,82.05,1398883.0,68.0504,68.0918,67.984,68.0587,1398883.0
2022-03-17 14:10:00,82.06,82.07,82.03,82.04,1049946.0,68.0669,68.0752,68.0421,68.0504,1049946.0
2022-03-17 14:20:00,82.04,82.04,81.96,81.97,597190.0,68.0504,68.0504,67.984,67.9923,597190.0
2022-03-17 14:30:00,81.97,82.01,81.95,82.0,967641.0,67.9923,68.0255,67.9757,68.0172,967641.0
2022-03-17 14:40:00,82.0,82.06,81.99,82.06,2065841.0,68.0172,68.0669,68.0089,68.0669,2065841.0
2022-03-17 14:50:00,82.06,82.16,82.05,82.13,1079291.0,68.0669,68.1499,68.0587,68.125,1079291.0
2022-03-17 15:00:00,82.13,82.15,82.1,82.15,739318.0,68.125,68.1416,68.1001,68.1416,739318.0
2022-03-17 15:10:00,82.14,82.17,82.08,82.09,1174821.0,68.1333,68.1582,68.0835,68.0918,1174821.0
2022-03-17 15:20:00,82.09,82.09,82.05,82.08,485756.0,68.0918,68.0918,68.0587,68.0835,485756.0
2022-03-17 15:30:00,82.08,82.1,82.07,82.08,585782.0,68.0835,68.1001,68.0752,68.0835,585782.0
2022-03-17 15:40:00,82.08,82.19,82.07,82.14,1559394.0,68.0835,68.1748,68.0752,68.1333,1559394.0
2022-03-17 15:50:00,82.14,82.27,82.11,82.25,2859715.0,68.1333,68.2411,68.1084,68.2245,2859715.0
2022-03-18 09:30:00,82.1,82.16,82.01,82.12,1041562.0,68.1001,68.1499,68.0255,68.1167,1041562.0
2022-03-18 09:40:00,82.12,82.21,82.11,82.17,1610566.0,68.1167,68.1914,68.1084,68.1582,1610566.0
2022-03-18 09:50:00,82.16,82.21,82.14,82.19,1088949.0,68.1499,68.1914,68.1333,68.1748,1088949.0
2022-03-18 10:00:00,82.19,82.25,82.17,82.25,307871.0,68.1748,68.2245,68.1582,68.2245,307871.0
2022-03-18 10:10:00,82.25,82.32,82.2,82.24,787047.0,68.2245,68.2826,68.1831,68.2163,787047.0
2022-03-18 10:20:00,82.24,82.29,82.23,82.25,619516.0,68.2163,68.2577,68.208,68.2245,619516.0
2022-03-18 10:30:00,82.24,82.28,82.06,82.08,1325337.0,68.2163,68.2494,68.0669,68.0835,1325337.0
2022-03-18 10:40:00,82.09,82.11,82.01,82.01,1051773.0,68.0918,68.1084,68.0255,68.0255,1051773.0
2022-03-18 10:50:00,82.01,82.1,81.96,82.06,1105561.0,68.0255,68.1001,67.984,68.0669,1105561.0
2022-03-18 11:00:00,82.05,82.08,82.02,82.04,448595.0,68.0587,68.0835,68.0338,68.0504,448595.0
2022-03-18 11:10:00,82.04,82.07,82.02,82.07,871698.0,68.0504,68.0752,68.0338,68.0752,871698.0
2022-03-18 11:20:00,82.07,82.07,82.04,82.06,894121.0,68.0752,68.0752,68.0504,68.0669,894121.0
2022-03-18 11:30:00,82.07,82.08,82.04,82.06,807018.0,68.0752,68.0835,68.0504,68.0669,807018.0
2022-03-18 11:40:00,82.06,82.06,81.99,82.0,1322997.0,68.0669,68.0669,68.0089,68.0172,1322997.0
2022-03-18 11:50:00,82.0,82.0,81.94,81.98,796074.0,68.0172,68.0172,67.9674,68.0006,796074.0
2022-03-18 12:00:00,81.98,81.99,81.95,81.97,477253.0,68.0006,68.0089,67.9757,67.9923,477253.0
2022-03-18 12:10:00,81.97,82.05,81.96,82.04,782673.0,67.9923,68.0587,67.984,68.0504,782673.0
2022-03-18 12:20:00,82.04,82.06,82.01,82.03,554507.0,68.0504,68.0669,68.0255,68.0421,554507.0
2022-03-18 12:30:00,82.03,82.18,82.02,82.15,1132581.0,68.0421,68.1665,68.0338,68.1416,1132581.0
2022-03-18 12:40:00,82.15,82.18,82.14,82.14,1502310.0,68.1416,68.1665,68.1333,68.1333,1502310.0
2022-03-18 12:50:00,82.14,82.15,82.12,82.14,454726.0,68.1333,68.1416,68.1167,68.1333,454726.0
2022-03-18 13:00:00,82.14,82.18,82.13,82.17,586287.0,68.1333,68.1665,68.125,68.1582,586287.0
2022-03-18 13:10:00,82.17,82.21,82.14,82.15,1883479.0,68.1582,68.1914,68.1333,68.1416,1883479.0
2022-03-18 13:20:00,82.15,82.19,82.12,82.18,1152068.0,68.1416,68.1748,68.1167,68.1665,1152068.0
2022-03-18 13:30:00,82.19,82.19,82.12,82.13,537939.0,68.1748,68.1748,68.1167,68.125,537939.0
2022-03-18 13:40:00,82.13,82.14,82.1,82.13,516643.0,68.125,68.1333,68.1001,68.125,516643.0
2022-03-18 13:50:00,82.13,82.17,82.11,82.14,736578.0,68.125,68.1582,68.1084,68.1333,736578.0
2022-03-18 14:00:00,82.14,82.15,82.1,82.12,1174458.0,68.1333,68.1416,68.1001,68.1167,1174458.0
2022-03-18 14:10:00,82.12,82.13,82.1,82.12,985460.0,68.1167,68.125,68.1001,68.1167,985460.0
2022-03-18 14:20:00,82.12,82.16,82.09,82.11,986332.0,68.1167,68.1499,68.0918,68.1084,986332.0
2022-03-18 14:30:00,82.11,82.19,82.1,82.17,1416361.0,68.1084,68.1748,68.1001,68.1582,1416361.0
2022-03-18 14:40:00,82.17,82.18,82.14,82.17,1144313.0,68.1582,68.1665,68.1333,68.1582,1144313.0
2022-03-18 14:50:00,82.17,82.19,82.16,82.19,626057.0,68.1582,68.1748,68.1499,68.1748,626057.0
2022-03-18 15:00:00,82.19,82.27,82.18,82.27,1463267.0,68.1748,68.2411,68.1665,68.2411,1463267.0
2022-03-18 15:10:00,82.27,82.3,82.25,82.3,1031940.0,68.2411,68.266,68.2245,68.266,1031940.0
2022-03-18 15:20:00,82.3,82.42,82.28,82.41,1480370.0,68.266,68.3656,68.2494,68.3573,1480370.0
2022-03-18 15:30:00,82.41,82.48,82.37,82.4,2390940.0,68.3573,68.4153,68.3241,68.349,2390940.0
2022-03-18 15:40:00,82.4,82.44,82.33,82.36,2040978.0,68.349,68.3821,68.2909,68.3158,2040978.0
2022-03-18 15:50:00,82.37,82.54,82.37,82.51,5373525.0,68.3241,68.4651,68.3241,68.4402,5373525.0
2022-03-21 09:30:00,82.39,82.45,82.31,82.36,2774800.0,68.3407,68.3904,68.2743,68.3158,2774800.0
2022-03-21 09:40:00,82.36,82.42,82.34,82.36,597376.0,68.3158,68.3656,68.2992,68.3158,597376.0
2022-03-21 09:50:00,82.36,82.37,82.23,82.27,1368148.0,68.3158,68.3241,68.208,68.2411,1368148.0
2022-03-21 10:00:00,82.27,82.34,82.24,82.27,1896004.0,68.2411,68.2992,68.2163,68.2411,1896004.0
2022-03-21 10:10:00,82.27,82.29,82.22,82.27,587497.0,68.2411,68.2577,68.1997,68.2411,587497.0
2022-03-21 10:20:00,82.27,82.27,82.22,82.23,478730.0,68.2411,68.2411,68.1997,68.208,478730.0
2022-03-21 10:30:00,82.22,82.24,82.17,82.18,2298056.0,68.1997,68.2163,68.1582,68.1665,2298056.0
2022-03-21 10:40:00,82.18,82.22,82.18,82.21,888550.0,68.1665,68.1997,68.1665,68.1914,888550.0
2022-03-21 10:50:00,82.2,82.23,82.18,82.2,878669.0,68.1831,68.208,68.1665,68.1831,878669.0
2022-03-21 11:00:00,82.2,82.28,82.19,82.22,848806.0,68.1831,68.2494,68.1748,68.1997,848806.0
2022-03-21 11:10:00,82.22,82.26,82.21,82.22,445775.0,68.1997,68.2328,68.1914,68.1997,445775.0
2022-03-21 11:20:00,82.21,82.3,82.2,82.25,862938.0,68.1914,68.266,68.1831,68.2245,862938.0
2022-03-21 11:30:00,82.25,82.27,82.22,82.27,314215.0,68.2245,68.2411,68.1997,68.2411,314215.0
2022-03-21 11:40:00,82.27,82.28,82.24,82.25,240883.0,68.2411,68.2494,68.2163,68.2245,240883.0
2022-03-21 11:50:00,82.26,82.29,82.25,82.29,483251.0,68.2328,68.2577,68.2245,68.2577,483251.0
2022-03-21 12:00:00,82.29,82.3,82.24,82.28,456243.0,68.2577,68.266,68.2163,68.2494,456243.0
2022-03-21 12:10:00,82.28,82.29,82.24,82.26,339609.0,68.2494,68.2577,68.2163,68.2328,339609.0
2022-03-21 12:20:00,82.26,82.31,82.25,82.28,576597.0,68.2328,68.2743,68.2245,68.2494,576597.0
2022-03-21 12:30:00,82.28,82.28,81.96,82.01,2376850.0,68.2494,68.2494,67.984,68.0255,2376850.0
2022-03-21 12:40:00,82.01,82.11,82.01,82.06,1464019.0,68.0255,68.1084,68.0255,68.0669,1464019.0
2022-03-21 12:50:00,82.05,82.05,81.86,81.86,2981462.0,68.0587,68.0587,67.901,67.901,2981462.0
2022-03-21 13:00:00,81.87,81.87,81.63,81.69,3348050.0,67.9093,67.9093,67.7103,67.76,3348050.0
2022-03-21 13:10:00,81.69,81.7,81.42,81.42,2575937.0,67.76,67.7683,67.5361,67.5361,2575937.0
2022-03-21 13:20:00,81.42,81.58,81.42,81.52,1595760.0,67.5361,67.6688,67.5361,67.619,1595760.0
2022-03-21 13:30:00,81.52,81.59,81.5,81.56,1585410.0,67.619,67.6771,67.6024,67.6522,1585410.0
2022-03-21 13:40:00,81.56,81.61,81.51,81.56,1188074.0,67.6522,67.6937,67.6107,67.6522,1188074.0
2022-03-21 13:50:00,81.56,81.59,81.54,81.57,884229.0,67.6522,67.6771,67.6356,67.6605,884229.0
2022-03-21 14:00:00,81.56,81.58,81.51,81.53,866396.0,67.6522,67.6688,67.6107,67.6273,866396.0
2022-03-21 14:10:00,81.54,81.54,81.44,81.45,1399821.0,67.6356,67.6356,67.5527,67.561,1399821.0
2022-03-21 14:20:00,81.45,81.61,81.44,81.59,653646.0,67.561,67.6937,67.5527,67.6771,653646.0
2022-03-21 14:30:00,81.58,81.71,81.52,81.69,2971738.0,67.6688,67.7766,67.619,67.76,2971738.0
2022-03-21 14:40:00,81.69,81.74,81.66,81.67,982271.0,67.76,67.8015,67.7352,67.7434,982271.0
2022-03-21 14:50:00,81.67,81.68,81.54,81.59,1158390.0,67.7434,67.7517,67.6356,67.6771,1158390.0
2022-03-21 15:00:00,81.59,81.62,81.54,81.56,1173039.0,67.6771,67.702,67.6356,67.6522,1173039.0
2022-03-21 15:10:00,81.56,81.61,81.55,81.55,837455.0,67.6522,67.6937,67.6439,67.6439,837455.0
2022-03-21 15:20:00,81.56,81.61,81.55,81.56,951212.0,67.6522,67.6937,67.6439,67.6522,951212.0
2022-03-21 15:30:00,81.56,81.63,81.54,81.56,1723305.0,67.6522,67.7103,67.6356,67.6522,1723305.0
2022-03-21 15:40:00,81.56,81.61,81.54,81.58,1014230.0,67.6522,67.6937,67.6356,67.6688,1014230.0
2022-03-21 15:50:00,81.58,81.65,81.58,81.61,3640933.0,67.6688,67.7269,67.6688,67.6937,3640933.0
2022-03-22 09:30:00,81.66,81.67,81.51,81.53,3408272.0,67.7352,67.7434,67.6107,67.6273,3408272.0
2022-03-22 09:40:00,81.53,81.58,81.5,81.55,982666.0,67.6273,67.6688,67.6024,67.6439,982666.0
2022-03-22 09:50:00,81.55,81.55,81.51,81.52,576931.0,67.6439,67.6439,67.6107,67.619,576931.0
2022-03-22 10:00:00,81.52,81.56,81.52,81.56,728912.0,67.619,67.6522,67.619,67.6522,728912.0
2022-03-22 10:10:00,81.56,81.57,81.52,81.57,1685265.0,67.6522,67.6605,67.619,67.6605,1685265.0
2022-03-22 10:20:00,81.57,81.59,81.55,81.59,562494.0,67.6605,67.6771,67.6439,67.6771,562494.0
2022-03-22 10:30:00,81.58,81.62,81.55,81.6,730589.0,67.6688,67.702,67.6439,67.6854,730589.0
2022-03-22 10:40:00,81.6,81.65,81.59,81.64,398098.0,67.6854,67.7269,67.6771,67.7186,398098.0
2022-03-22 10:50:00,81.63,81.65,81.6,81.61,836353.0,67.7103,67.7269,67.6854,67.6937,836353.0
2022-03-22 11:00:00,81.61,81.63,81.57,81.63,882498.0,67.6937,67.7103,67.6605,67.7103,882498.0
2022-03-22 11:10:00,81.63,81.64,81.6,81.64,135036.0,67.7103,67.7186,67.6854,67.7186,135036.0
2022-03-22 11:20:00,81.64,81.66,81.62,81.65,647406.0,67.7186,67.7352,67.702,67.7269,647406.0
2022-03-22 11:30:00,81.65,81.66,81.62,81.66,139658.0,67.7269,67.7352,67.702,67.7352,139658.0
2022-03-22 11:40:00,81.66,81.66,81.62,81.63,486074.0,67.7352,67.7352,67.702,67.7103,486074.0
2022-03-22 11:50:00,81.63,81.63,81.6,81.61,227515.0,67.7103,67.7103,67.6854,67.6937,227515.0
2022-03-22 12:00:00,81.6,81.63,81.59,81.62,165180.0,67.6854,67.7103,67.6771,67.702,165180.0
2022-03-22 12:10:00,81.61,81.62,81.59,81.61,101390.0,67.6937,67.702,67.6771,67.6937,101390.0
2022-03-22 12:20:00,81.61,81.61,81.57,81.58,483132.0,67.6937,67.6937,67.6605,67.6688,483132.0
2022-03-22 12:30:00,81.58,81.61,81.57,81.61,474215.0,67.6688,67.6937,67.6605,67.6937,474215.0
2022-03-22 12:40:00,81.61,81.62,81.59,81.62,435209.0,67.6937,67.702,67.6771,67.702,435209.0
2022-03-22 12:50:00,81.62,81.62,81.61,81.62,213322.0,67.702,67.702,67.6937,67.702,213322.0
2022-03-22 13:00:00,81.62,81.64,81.61,81.61,402748.0,67.702,67.7186,67.6937,67.6937,402748.0
2022-03-22 13:10:00,81.61,81.65,81.6,81.64,193643.0,67.6937,67.7269,67.6854,67.7186,193643.0
2022-03-22 13:20:00,81.64,81.65,81.61,81.64,613182.0,67.7186,67.7269,67.6937,67.7186,613182.0
2022-03-22 13:30:00,81.64,81.68,81.64,81.68,582532.0,67.7186,67.7517,67.7186,67.7517,582532.0
2022-03-22 13:40:00,81.68,81.7,81.65,81.7,177255.0,67.7517,67.7683,67.7269,67.7683,177255.0
2022-03-22 13:50:00,81.7,81.72,81.69,81.72,193379.0,67.7683,67.7849,67.76,67.7849,193379.0
2022-03-22 14:00:00,81.72,81.72,81.69,81.71,636054.0,67.7849,67.7849,67.76,67.7766,636054.0
2022-03-22 14:10:00,81.72,81.77,81.71,81.75,281332.0,67.7849,67.8264,67.7766,67.8098,281332.0
2022-03-22 14:20:00,81.75,81.76,81.7,81.74,664231.0,67.8098,67.8181,67.7683,67.8015,664231.0
2022-03-22 14:30:00,81.74,81.8,81.72,81.78,599633.0,67.8015,67.8513,67.7849,67.8347,599633.0
2022-03-22 14:40:00,81.77,81.81,81.76,81.77,482759.0,67.8264,67.8596,67.8181,67.8264,482759.0
2022-03-22 14:50:00,81.77,81.86,81.76,81.83,307712.0,67.8264,67.901,67.8181,67.8762,307712.0
2022-03-22 15:00:00,81.83,81.88,81.82,81.87,660708.0,67.8762,67.9176,67.8679,67.9093,660708.0
2022-03-22 15:10:00,81.87,82.01,81.85,81.98,1755737.0,67.9093,68.0255,67.8928,68.0006,1755737.0
2022-03-22 15:20:00,81.98,81.99,81.93,81.95,2961304.0,68.0006,68.0089,67.9591,67.9757,2961304.0
2022-03-22 15:30:00,81.95,81.99,81.91,81.98,1558597.0,67.9757,68.0089,67.9425,68.0006,1558597.0
2022-03-22 15:40:00,81.99,82.06,81.97,82.06,2571811.0,68.0089,68.0669,67.9923,68.0669,2571811.0
2022-03-22 15:50:00,82.06,82.07,81.94,81.98,4675894.0,68.0669,68.0752,67.9674,68.0006,4675894.0
2022-03-23 09:30:00,81.86,81.91,81.76,81.77,2116235.0,67.901,67.9425,67.8181,67.8264,2116235.0
2022-03-23 09:40:00,81.77,81.79,81.6,81.67,1527583.0,67.8264,67.843,67.6854,67.7434,1527583.0
2022-03-23 09:50:00,81.67,81.7,81.59,81.67,1826330.0,67.7434,67.7683,67.6771,67.7434,1826330.0
2022-03-23 10:00:00,81.67,81.73,81.64,81.71,644653.0,67.7434,67.7932,67.7186,67.7766,644653.0
2022-03-23 10:10:00,81.71,81.77,81.67,81.73,500084.0,67.7766,67.8264,67.7434,67.7932,500084.0
2022-03-23 10:20:00,81.73,81.8,81.71,81.75,343321.0,67.7932,67.8513,67.7766,67.8098,343321.0
2022-03-23 10:30:00,81.76,81.78,81.75,81.77,475918.0,67.8181,67.8347,67.8098,67.8264,475918.0
2022-03-23 10:40:00,81.76,81.78,81.73,81.78,454354.0,67.8181,67.8347,67.7932,67.8347,454354.0
2022-03-23 10:50:00,81.78,81.83,81.76,81.78,752690.0,67.8347,67.8762,67.8181,67.8347,752690.0
2022-03-23 11:00:00,81.79,81.84,81.78,81.79,325668.0,67.843,67.8845,67.8347,67.843,325668.0
2022-03-23 11:10:00,81.78,81.79,81.75,81.77,787657.0,67.8347,67.843,67.8098,67.8264,787657.0
2022-03-23 11:20:00,81.77,81.88,81.76,81.87,479029.0,67.8264,67.9176,67.8181,67.9093,479029.0
2022-03-23 11:30:00,81.87,81.87,81.8,81.85,765497.0,67.9093,67.9093,67.8513,67.8928,765497.0
2022-03-23 11:40:00,81.85,81.91,81.82,81.9,697172.0,67.8928,67.9425,67.8679,67.9342,697172.0
2022-03-23 11:50:00,81.89,81.99,81.87,81.98,954141.0,67.9259,68.0089,67.9093,68.0006,954141.0
2022-03-23 12:00:00,81.98,82.01,81.93,81.94,604277.0,68.0006,68.0255,67.9591,67.9674,604277.0
2022-03-23 12:10:00,81.95,81.95,81.87,81.94,920300.0,67.9757,67.9757,67.9093,67.9674,920300.0
2022-03-23 12:20:00,81.94,81.94,81.9,81.93,269165.0,67.9674,67.9674,67.9342,67.9591,269165.0
2022-03-23 12:30:00,81.93,81.94,81.89,81.93,803878.0,67.9591,67.9674,67.9259,67.9591,803878.0
2022-03-23 12:40:00,81.92,81.94,81.85,81.86,470757.0,67.9508,67.9674,67.8928,67.901,470757.0
2022-03-23 12:50:00,81.85,81.86,81.81,81.81,637052.0,67.8928,67.901,67.8596,67.8596,637052.0
2022-03-23 13:00:00,81.81,81.9,81.77,81.9,564968.0,67.8596,67.9342,67.8264,67.9342,564968.0
2022-03-23 13:10:00,81.89,81.94,81.85,81.86,598570.0,67.9259,67.9674,67.8928,67.901,598570.0
2022-03-23 13:20:00,81.86,81.89,81.77,81.78,947108.0,67.901,67.9259,67.8264,67.8347,947108.0
2022-03-23 13:30:00,81.77,81.78,81.72,81.78,816728.0,67.8264,67.8347,67.7849,67.8347,816728.0
2022-03-23 13:40:00,81.78,81.81,81.74,81.76,319374.0,67.8347,67.8596,67.8015,67.8181,319374.0
2022-03-23 13:50:00,81.75,81.85,81.74,81.83,560540.0,67.8098,67.8928,67.8015,67.8762,560540.0
2022-03-23 14:00:00,81.83,81.87,81.8,81.8,767783.0,67.8762,67.9093,67.8513,67.8513,767783.0
2022-03-23 14:10:00,81.81,81.83,81.77,81.82,961992.0,67.8596,67.8762,67.8264,67.8679,961992.0
2022-03-23 14:20:00,81.83,81.92,81.82,81.91,254887.0,67.8762,67.9508,67.8679,67.9425,254887.0
2022-03-23 14:30:00,81.91,81.94,81.86,81.91,384785.0,67.9425,67.9674,67.901,67.9425,384785.0
2022-03-23 14:40:00,81.92,81.92,81.86,81.9,634525.0,67.9508,67.9508,67.901,67.9342,634525.0
2022-03-23 14:50:00,81.9,81.91,81.84,81.88,339038.0,67.9342,67.9425,67.8845,67.9176,339038.0
2022-03-23 15:00:00,81.88,81.9,81.79,81.8,808474.0,67.9176,67.9342,67.843,67.8513,808474.0
2022-03-23 15:10:00,81.8,81.83,81.79,81.79,351018.0,67.8513,67.8762,67.843,67.843,351018.0
2022-03-23 15:20:00,81.8,81.82,81.73,81.79,719773.0,67.8513,67.8679,67.7932,67.843,719773.0
2022-03-23 15:30:00,81.79,81.82,81.77,81.78,614147.0,67.843,67.8679,67.8264,67.8347,614147.0
2022-03-23 15:40:00,81.78,81.84,81.75,81.81,770235.0,67.8347,67.8845,67.8098,67.8596,770235.0
2022-03-23 15:50:00,81.81,81.83,81.71,81.73,3535494.0,67.8596,67.8762,67.7766,67.7932,3535494.0
2022-03-24 09:30:00,81.73,81.76,81.56,81.58,1739409.0,67.7932,67.8181,67.6522,67.6688,1739409.0
2022-03-24 09:40:00,81.58,81.68,81.52,81.57,1066397.0,67.6688,67.7517,67.619,67.6605,1066397.0
2022-03-24 09:50:00,81.57,81.59,81.54,81.57,912983.0,67.6605,67.6771,67.6356,67.6605,912983.0
2022-03-24 10:00:00,81.58,81.64,81.57,81.61,283665.0,67.6688,67.7186,67.6605,67.6937,283665.0
2022-03-24 10:10:00,81.61,81.66,81.57,81.59,1213172.0,67.6937,67.7352,67.6605,67.6771,1213172.0
2022-03-24 10:20:00,81.6,81.62,81.58,81.6,57295.0,67.6854,67.702,67.6688,67.6854,57295.0
2022-03-24 10:30:00,81.59,81.65,81.59,81.59,687293.0,67.6771,67.7269,67.6771,67.6771,687293.0
2022-03-24 10:40:00,81.59,81.64,81.59,81.62,389495.0,67.6771,67.7186,67.6771,67.702,389495.0
2022-03-24 10:50:00,81.62,81.66,81.6,81.64,416231.0,67.702,67.7352,67.6854,67.7186,416231.0
2022-03-24 11:00:00,81.63,81.68,81.61,81.67,954963.0,67.7103,67.7517,67.6937,67.7434,954963.0
2022-03-24 11:10:00,81.67,81.76,81.66,81.73,576708.0,67.7434,67.8181,67.7352,67.7932,576708.0
2022-03-24 11:20:00,81.73,81.78,81.71,81.77,381184.0,67.7932,67.8347,67.7766,67.8264,381184.0
2022-03-24 11:30:00,81.78,81.8,81.76,81.8,272086.0,67.8347,67.8513,67.8181,67.8513,272086.0
2022-03-24 11:40:00,81.8,81.85,81.79,81.81,249387.0,67.8513,67.8928,67.843,67.8596,249387.0
2022-03-24 11:50:00,81.81,81.84,81.8,81.84,319028.0,67.8596,67.8845,67.8513,67.8845,319028.0
2022-03-24 12:00:00,81.84,81.85,81.8,81.81,159729.0,67.8845,67.8928,67.8513,67.8596,159729.0
2022-03-24 12:10:00,81.8,81.81,81.77,81.79,265676.0,67.8513,67.8596,67.8264,67.843,265676.0
2022-03-24 12:20:00,81.79,81.81,81.76,81.77,235314.0,67.843,67.8596,67.8181,67.8264,235314.0
2022-03-24 12:30:00,81.77,81.78,81.72,81.76,239355.0,67.8264,67.8347,67.7849,67.8181,239355.0
2022-03-24 12:40:00,81.75,81.77,81.72,81.73,166061.0,67.8098,67.8264,67.7849,67.7932,166061.0
2022-03-24 12:50:00,81.73,81.76,81.72,81.76,131410.0,67.7932,67.8181,67.7849,67.8181,131410.0
2022-03-24 13:00:00,81.76,81.78,81.72,81.73,165710.0,67.8181,67.8347,67.7849,67.7932,165710.0
2022-03-24 13:10:00,81.73,81.77,81.71,81.77,93924.0,67.7932,67.8264,67.7766,67.8264,93924.0
2022-03-24 13:20:00,81.76,81.78,81.75,81.77,148502.0,67.8181,67.8347,67.8098,67.8264,148502.0
2022-03-24 13:30:00,81.77,81.78,81.73,81.76,379972.0,67.8264,67.8347,67.7932,67.8181,379972.0
2022-03-24 13:40:00,81.76,81.78,81.74,81.77,255486.0,67.8181,67.8347,67.8015,67.8264,255486.0
2022-03-24 13:50:00,81.78,81.78,81.74,81.75,146786.0,67.8347,67.8347,67.8015,67.8098,146786.0
2022-03-24 14:00:00,81.76,81.79,81.75,81.78,168544.0,67.8181,67.843,67.8098,67.8347,168544.0
2022-03-24 14:10:00,81.78,81.8,81.76,81.79,271220.0,67.8347,67.8513,67.8181,67.843,271220.0
2022-03-24 14:20:00,81.79,81.8,81.76,81.78,228614.0,67.843,67.8513,67.8181,67.8347,228614.0
2022-03-24 14:30:00,81.78,81.79,81.74,81.78,942469.0,67.8347,67.843,67.8015,67.8347,942469.0
2022-03-24 14:40:00,81.78,81.78,81.74,81.76,148155.0,67.8347,67.8347,67.8015,67.8181,148155.0
2022-03-24 14:50:00,81.76,81.8,81.75,81.8,162102.0,67.8181,67.8513,67.8098,67.8513,162102.0
2022-03-24 15:00:00,81.79,81.83,81.77,81.83,233758.0,67.843,67.8762,67.8264,67.8762,233758.0
2022-03-24 15:10:00,81.83,81.85,81.82,81.85,464556.0,67.8762,67.8928,67.8679,67.8928,464556.0
2022-03-24 15:20:00,81.85,81.94,81.85,81.94,404860.0,67.8928,67.9674,67.8928,67.9674,404860.0
2022-03-24 15:30:00,81.94,81.94,81.87,81.89,351074.0,67.9674,67.9674,67.9093,67.9259,351074.0
2022-03-24 15:40:00,81.89,81.9,81.86,81.88,463162.0,67.9259,67.9342,67.901,67.9176,463162.0
2022-03-24 15:50:00,81.88,81.91,81.87,81.91,1127511.0,67.9176,67.9425,67.9093,67.9425,1127511.0
2022-03-25 09:30:00,81.92,81.92,81.75,81.76,1023056.0,67.9508,67.9508,67.8098,67.8181,1023056.0
2022-03-25 09:40:00,81.77,81.79,81.72,81.76,2786473.0,67.8264,67.843,67.7849,67.8181,2786473.0
2022-03-25 09:50:00,81.76,81.77,81.64,81.65,1284747.0,67.8181,67.8264,67.7186,67.7269,1284747.0
2022-03-25 10:00:00,81.66,81.7,81.63,81.7,1071426.0,67.7352,67.7683,67.7103,67.7683,1071426.0
2022-03-25 10:10:00,81.69,81.72,81.66,81.7,336443.0,67.76,67.7849,67.7352,67.7683,336443.0
2022-03-25 10:20:00,81.7,81.74,81.68,81.7,1663654.0,67.7683,67.8015,67.7517,67.7683,1663654.0
2022-03-25 10:30:00,81.7,81.74,81.68,81.71,564521.0,67.7683,67.8015,67.7517,67.7766,564521.0
2022-03-25 10:40:00,81.7,81.74,81.67,81.68,475851.0,67.7683,67.8015,67.7434,67.7517,475851.0
2022-03-25 10:50:00,81.68,81.69,81.59,81.61,931092.0,67.7517,67.76,67.6771,67.6937,931092.0
2022-03-25 11:00:00,81.61,81.65,81.49,81.51,1814085.0,67.6937,67.7269,67.5941,67.6107,1814085.0
2022-03-25 11:10:00,81.51,81.52,81.42,81.47,620640.0,67.6107,67.619,67.5361,67.5776,620640.0
2022-03-25 11:20:00,81.48,81.48,81.39,81.44,743734.0,67.5858,67.5858,67.5112,67.5527,743734.0
2022-03-25 11:30:00,81.43,81.51,81.42,81.47,505253.0,67.5444,67.6107,67.5361,67.5776,505253.0
2022-03-25 11:40:00,81.47,81.5,81.44,81.49,801670.0,67.5776,67.6024,67.5527,67.5941,801670.0
2022-03-25 11:50:00,81.49,81.5,81.41,81.45,362147.0,67.5941,67.6024,67.5278,67.561,362147.0
2022-03-25 12:00:00,81.45,81.48,81.42,81.47,423978.0,67.561,67.5858,67.5361,67.5776,423978.0
2022-03-25 12:10:00,81.47,81.54,81.46,81.51,464010.0,67.5776,67.6356,67.5693,67.6107,464010.0
2022-03-25 12:20:00,81.52,81.52,81.46,81.51,456385.0,67.619,67.619,67.5693,67.6107,456385.0
2022-03-25 12:30:00,81.51,81.51,81.43,81.45,519467.0,67.6107,67.6107,67.5444,67.561,519467.0
2022-03-25 12:40:00,81.45,81.48,81.43,81.47,573377.0,67.561,67.5858,67.5444,67.5776,573377.0
2022-03-25 12:50:00,81.47,81.48,81.4,81.42,1049839.0,67.5776,67.5858,67.5195,67.5361,1049839.0
2022-03-25 13:00:00,81.42,81.42,81.34,81.38,804018.0,67.5361,67.5361,67.4697,67.5029,804018.0
2022-03-25 13:10:00,81.37,81.37,81.28,81.31,1114683.0,67.4946,67.4946,67.42,67.4448,1114683.0
2022-03-25 13:20:00,81.31,81.36,81.31,81.34,1023664.0,67.4448,67.4863,67.4448,67.4697,1023664.0
2022-03-25 13:30:00,81.34,81.38,81.33,81.36,380417.0,67.4697,67.5029,67.4614,67.4863,380417.0
2022-03-25 13:40:00,81.36,81.37,81.33,81.36,324159.0,67.4863,67.4946,67.4614,67.4863,324159.0
2022-03-25 13:50:00,81.36,81.39,81.35,81.38,542997.0,67.4863,67.5112,67.478,67.5029,542997.0
2022-03-25 14:00:00,81.38,81.41,81.35,81.39,1349628.0,67.5029,67.5278,67.478,67.5112,1349628.0
2022-03-25 14:10:00,81.39,81.44,81.38,81.44,747328.0,67.5112,67.5527,67.5029,67.5527,747328.0
2022-03-25 14:20:00,81.44,81.47,81.42,81.47,461231.0,67.5527,67.5776,67.5361,67.5776,461231.0
2022-03-25 14:30:00,81.47,81.48,81.45,81.47,235740.0,67.5776,67.5858,67.561,67.5776,235740.0
2022-03-25 14:40:00,81.47,81.48,81.45,81.45,138510.0,67.5776,67.5858,67.561,67.561,138510.0
2022-03-25 14:50:00,81.45,81.47,81.43,81.44,429937.0,67.561,67.5776,67.5444,67.5527,429937.0
2022-03-25 15:00:00,81.43,81.43,81.32,81.34,518175.0,67.5444,67.5444,67.4531,67.4697,518175.0
2022-03-25 15:10:00,81.34,81.38,81.3,81.31,718167.0,67.4697,67.5029,67.4365,67.4448,718167.0
2022-03-25 15:20:00,81.31,81.32,81.26,81.3,542362.0,67.4448,67.4531,67.4034,67.4365,542362.0
2022-03-25 15:30:00,81.29,81.36,81.29,81.33,482119.0,67.4282,67.4863,67.4282,67.4614,482119.0
2022-03-25 15:40:00,81.34,81.34,81.31,81.33,866935.0,67.4697,67.4697,67.4448,67.4614,866935.0
2022-03-25 15:50:00,81.33,81.39,81.3,81.34,2803724.0,67.4614,67.5112,67.4365,67.4697,2803724.0
2022-03-28 09:30:00,81.28,81.38,81.26,81.38,607005.0,67.42,67.5029,67.4034,67.5029,607005.0
2022-03-28 09:40:00,81.38,81.45,81.37,81.42,590171.0,67.5029,67.561,67.4946,67.5361,590171.0
2022-03-28 09:50:00,81.42,81.51,81.42,81.45,1117644.0,67.5361,67.6107,67.5361,67.561,1117644.0
2022-03-28 10:00:00,81.45,81.46,81.39,81.45,1139629.0,67.561,67.5693,67.5112,67.561,1139629.0
2022-03-28 10:10:00,81.45,81.45,81.41,81.44,862046.0,67.561,67.561,67.5278,67.5527,862046.0
2022-03-28 10:20:00,81.44,81.45,81.38,81.43,680155.0,67.5527,67.561,67.5029,67.5444,680155.0
2022-03-28 10:30:00,81.43,81.47,81.43,81.46,857675.0,67.5444,67.5776,67.5444,67.5693,857675.0
2022-03-28 10:40:00,81.47,81.49,81.44,81.48,397880.0,67.5776,67.5941,67.5527,67.5858,397880.0
2022-03-28 10:50:00,81.47,81.47,81.43,81.43,691904.0,67.5776,67.5776,67.5444,67.5444,691904.0
2022-03-28 11:00:00,81.43,81.44,81.38,81.42,702124.0,67.5444,67.5527,67.5029,67.5361,702124.0
2022-03-28 11:10:00,81.42,81.43,81.41,81.43,231844.0,67.5361,67.5444,67.5278,67.5444,231844.0
2022-03-28 11:20:00,81.43,81.44,81.38,81.43,663159.0,67.5444,67.5527,67.5029,67.5444,663159.0
2022-03-28 11:30:00,81.43,81.44,81.37,81.39,470641.0,67.5444,67.5527,67.4946,67.5112,470641.0
2022-03-28 11:40:00,81.39,81.4,81.36,81.36,821348.0,67.5112,67.5195,67.4863,67.4863,821348.0
2022-03-28 11:50:00,81.36,81.41,81.36,81.4,382290.0,67.4863,67.5278,67.4863,67.5195,382290.0
2022-03-28 12:00:00,81.4,81.4,81.34,81.35,1342805.0,67.5195,67.5195,67.4697,67.478,1342805.0
2022-03-28 12:10:00,81.35,81.36,81.31,81.33,1128221.0,67.478,67.4863,67.4448,67.4614,1128221.0
2022-03-28 12:20:00,81.33,81.33,81.28,81.29,883432.0,67.4614,67.4614,67.42,67.4282,883432.0
2022-03-28 12:30:00,81.29,81.37,81.28,81.36,1165147.0,67.4282,67.4946,67.42,67.4863,1165147.0
2022-03-28 12:40:00,81.36,81.44,81.35,81.44,871531.0,67.4863,67.5527,67.478,67.5527,871531.0
2022-03-28 12:50:00,81.44,81.56,81.43,81.56,316077.0,67.5527,67.6522,67.5444,67.6522,316077.0
2022-03-28 13:00:00,81.56,81.56,81.48,81.48,802108.0,67.6522,67.6522,67.5858,67.5858,802108.0
2022-03-28 13:10:00,81.49,81.51,81.47,81.51,307281.0,67.5941,67.6107,67.5776,67.6107,307281.0
2022-03-28 13:20:00,81.5,81.54,81.49,81.51,243053.0,67.6024,67.6356,67.5941,67.6107,243053.0
2022-03-28 13:30:00,81.51,81.53,81.5,81.52,100559.0,67.6107,67.6273,67.6024,67.619,100559.0
2022-03-28 13:40:00,81.52,81.54,81.52,81.54,109090.0,67.619,67.6356,67.619,67.6356,109090.0
2022-03-28 13:50:00,81.54,81.57,81.53,81.56,163569.0,67.6356,67.6605,67.6273,67.6522,163569.0
2022-03-28 14:00:00,81.56,81.58,81.54,81.56,371199.0,67.6522,67.6688,67.6356,67.6522,371199.0
2022-03-28 14:10:00,81.56,81.58,81.54,81.54,120203.0,67.6522,67.6688,67.6356,67.6356,120203.0
2022-03-28 14:20:00,81.54,81.58,81.53,81.57,184006.0,67.6356,67.6688,67.6273,67.6605,184006.0
2022-03-28 14:30:00,81.57,81.64,81.56,81.64,248296.0,67.6605,67.7186,67.6522,67.7186,248296.0
2022-03-28 14:40:00,81.64,81.71,81.64,81.7,433568.0,67.7186,67.7766,67.7186,67.7683,433568.0
2022-03-28 14:50:00,81.7,81.75,81.67,81.74,476375.0,67.7683,67.8098,67.7434,67.8015,476375.0
2022-03-28 15:00:00,81.73,81.78,81.72,81.77,835034.0,67.7932,67.8347,67.7849,67.8264,835034.0
2022-03-28 15:10:00,81.77,81.82,81.73,81.73,1057995.0,67.8264,67.8679,67.7932,67.7932,1057995.0
2022-03-28 15:20:00,81.73,81.77,81.73,81.77,194464.0,67.7932,67.8264,67.7932,67.8264,194464.0
2022-03-28 15:30:00,81.76,81.79,81.76,81.78,322904.0,67.8181,67.843,67.8181,67.8347,322904.0
2022-03-28 15:40:00,81.78,81.81,81.75,81.81,1360678.0,67.8347,67.8596,67.8098,67.8596,1360678.0
2022-03-28 15:50:00,81.81,81.85,81.79,81.84,1618430.0,67.8596,67.8928,67.843,67.8845,1618430.0
2022-03-29 09:30:00,82.2,82.43,82.15,82.38,7375428.0,68.1831,68.3739,68.1416,68.3324,7375428.0
2022-03-29 09:40:00,82.38,82.43,82.33,82.39,1844903.0,68.3324,68.3739,68.2909,68.3407,1844903.0
2022-03-29 09:50:00,82.39,82.39,82.27,82.36,1761450.0,68.3407,68.3407,68.2411,68.3158,1761450.0
2022-03-29 10:00:00,82.36,82.39,82.32,82.36,1544633.0,68.3158,68.3407,68.2826,68.3158,1544633.0
2022-03-29 10:10:00,82.36,82.37,82.28,82.36,2263919.0,68.3158,68.3241,68.2494,68.3158,2263919.0
2022-03-29 10:20:00,82.36,82.38,82.33,82.38,935982.0,68.3158,68.3324,68.2909,68.3324,935982.0
2022-03-29 10:30:00,82.38,82.4,82.31,82.32,664401.0,68.3324,68.349,68.2743,68.2826,664401.0
2022-03-29 10:40:00,82.31,82.34,82.28,82.34,1039363.0,68.2743,68.2992,68.2494,68.2992,1039363.0
2022-03-29 10:50:00,82.34,82.39,82.33,82.38,467816.0,68.2992,68.3407,68.2909,68.3324,467816.0
2022-03-29 11:00:00,82.38,82.42,82.34,82.34,1873542.0,68.3324,68.3656,68.2992,68.2992,1873542.0
2022-03-29 11:10:00,82.34,82.35,82.27,82.34,897821.0,68.2992,68.3075,68.2411,68.2992,897821.0
2022-03-29 11:20:00,82.34,82.38,82.31,82.38,599049.0,68.2992,68.3324,68.2743,68.3324,599049.0
2022-03-29 11:30:00,82.38,82.41,82.37,82.39,511478.0,68.3324,68.3573,68.3241,68.3407,511478.0
2022-03-29 11:40:00,82.39,82.42,82.36,82.42,678998.0,68.3407,68.3656,68.3158,68.3656,678998.0
2022-03-29 11:50:00,82.42,82.43,82.39,82.4,523727.0,68.3656,68.3739,68.3407,68.349,523727.0
2022-03-29 12:00:00,82.4,82.41,82.37,82.4,587882.0,68.349,68.3573,68.3241,68.349,587882.0
2022-03-29 12:10:00,82.39,82.42,82.38,82.42,392323.0,68.3407,68.3656,68.3324,68.3656,392323.0
2022-03-29 12:20:00,82.42,82.42,82.39,82.4,297957.0,68.3656,68.3656,68.3407,68.349,297957.0
2022-03-29 12:30:00,82.4,82.4,82.33,82.36,1334582.0,68.349,68.349,68.2909,68.3158,1334582.0
2022-03-29 12:40:00,82.36,82.41,82.36,82.4,469592.0,68.3158,68.3573,68.3158,68.349,469592.0
2022-03-29 12:50:00,82.4,82.41,82.36,82.37,792626.0,68.349,68.3573,68.3158,68.3241,792626.0
2022-03-29 13:00:00,82.37,82.4,82.31,82.39,792511.0,68.3241,68.349,68.2743,68.3407,792511.0
2022-03-29 13:10:00,82.38,82.43,82.38,82.43,414664.0,68.3324,68.3739,68.3324,68.3739,414664.0
2022-03-29 13:20:00,82.43,82.43,82.39,82.42,232966.0,68.3739,68.3739,68.3407,68.3656,232966.0
2022-03-29 13:30:00,82.42,82.48,82.41,82.48,451587.0,68.3656,68.4153,68.3573,68.4153,451587.0
2022-03-29 13:40:00,82.48,82.55,82.47,82.54,631747.0,68.4153,68.4734,68.407,68.4651,631747.0
2022-03-29 13:50:00,82.54,82.59,82.52,82.58,435601.0,68.4651,68.5066,68.4485,68.4983,435601.0
2022-03-29 14:00:00,82.58,82.64,82.57,82.62,556926.0,68.4983,68.548,68.49,68.5315,556926.0
2022-03-29 14:10:00,82.62,82.69,82.61,82.68,831419.0,68.5315,68.5895,68.5232,68.5812,831419.0
2022-03-29 14:20:00,82.68,82.72,82.66,82.7,1740608.0,68.5812,68.6144,68.5646,68.5978,1740608.0
2022-03-29 14:30:00,82.7,82.73,82.69,82.73,378427.0,68.5978,68.6227,68.5895,68.6227,378427.0
2022-03-29 14:40:00,82.73,82.75,82.69,82.75,431449.0,68.6227,68.6393,68.5895,68.6393,431449.0
2022-03-29 14:50:00,82.75,82.78,82.72,82.75,672887.0,68.6393,68.6642,68.6144,68.6393,672887.0
2022-03-29 15:00:00,82.75,82.82,82.71,82.8,2116432.0,68.6393,68.6973,68.6061,68.6808,2116432.0
2022-03-29 15:10:00,82.8,82.81,82.77,82.81,387275.0,68.6808,68.6891,68.6559,68.6891,387275.0
2022-03-29 15:20:00,82.81,82.84,82.76,82.83,1503027.0,68.6891,68.7139,68.6476,68.7056,1503027.0
2022-03-29 15:30:00,82.84,82.86,82.8,82.81,1270103.0,68.7139,68.7305,68.6808,68.6891,1270103.0
2022-03-29 15:40:00,82.81,82.85,82.76,82.76,1622142.0,68.6891,68.7222,68.6476,68.6476,1622142.0
2022-03-29 15:50:00,82.76,82.84,82.72,82.84,2830462.0,68.6476,68.7139,68.6144,68.7139,2830462.0
2022-03-30 09:30:00,82.62,82.68,82.51,82.52,4136049.0,68.5315,68.5812,68.4402,68.4485,4136049.0
2022-03-30 09:40:00,82.52,82.57,82.51,82.53,996879.0,68.4485,68.49,68.4402,68.4568,996879.0
2022-03-30 09:50:00,82.54,82.55,82.51,82.53,648064.0,68.4651,68.4734,68.4402,68.4568,648064.0
2022-03-30 10:00:00,82.54,82.56,82.46,82.54,2111941.0,68.4651,68.4817,68.3987,68.4651,2111941.0
2022-03-30 10:10:00,82.54,82.59,82.53,82.58,893669.0,68.4651,68.5066,68.4568,68.4983,893669.0
2022-03-30 10:20:00,82.58,82.65,82.57,82.61,607877.0,68.4983,68.5563,68.49,68.5232,607877.0
2022-03-30 10:30:00,82.61,82.61,82.53,82.56,553728.0,68.5232,68.5232,68.4568,68.4817,553728.0
2022-03-30 10:40:00,82.56,82.63,82.54,82.6,395187.0,68.4817,68.5397,68.4651,68.5149,395187.0
2022-03-30 10:50:00,82.6,82.64,82.59,82.59,411845.0,68.5149,68.548,68.5066,68.5066,411845.0
2022-03-30 11:00:00,82.59,82.62,82.55,82.56,548815.0,68.5066,68.5315,68.4734,68.4817,548815.0
2022-03-30 11:10:00,82.56,82.61,82.55,82.61,782809.0,68.4817,68.5232,68.4734,68.5232,782809.0
2022-03-30 11:20:00,82.61,82.62,82.57,82.58,1609379.0,68.5232,68.5315,68.49,68.4983,1609379.0
2022-03-30 11:30:00,82.59,82.62,82.56,82.6,482203.0,68.5066,68.5315,68.4817,68.5149,482203.0
2022-03-30 11:40:00,82.59,82.61,82.55,82.56,828985.0,68.5066,68.5232,68.4734,68.4817,828985.0
2022-03-30 11:50:00,82.56,82.58,82.5,82.57,2488771.0,68.4817,68.4983,68.4319,68.49,2488771.0
2022-03-30 12:00:00,82.56,82.59,82.56,82.58,593903.0,68.4817,68.5066,68.4817,68.4983,593903.0
2022-03-30 12:10:00,82.58,82.6,82.57,82.59,253718.0,68.4983,68.5149,68.49,68.5066,253718.0
2022-03-30 12:20:00,82.59,82.62,82.58,82.62,676498.0,68.5066,68.5315,68.4983,68.5315,676498.0
2022-03-30 12:30:00,82.62,82.67,82.61,82.67,833083.0,68.5315,68.5729,68.5232,68.5729,833083.0
2022-03-30 12:40:00,82.67,82.7,82.66,82.69,277813.0,68.5729,68.5978,68.5646,68.5895,277813.0
2022-03-30 12:50:00,82.69,82.7,82.65,82.7,977258.0,68.5895,68.5978,68.5563,68.5978,977258.0
2022-03-30 13:00:00,82.69,82.69,82.63,82.66,692489.0,68.5895,68.5895,68.5397,68.5646,692489.0
2022-03-30 13:10:00,82.66,82.68,82.64,82.66,1034354.0,68.5646,68.5812,68.548,68.5646,1034354.0
2022-03-30 13:20:00,82.65,82.66,82.61,82.62,349531.0,68.5563,68.5646,68.5232,68.5315,349531.0
2022-03-30 13:30:00,82.62,82.63,82.54,82.54,1306020.0,68.5315,68.5397,68.4651,68.4651,1306020.0
2022-03-30 13:40:00,82.55,82.56,82.5,82.51,1081222.0,68.4734,68.4817,68.4319,68.4402,1081222.0
2022-03-30 13:50:00,82.51,82.52,82.46,82.49,851973.0,68.4402,68.4485,68.3987,68.4236,851973.0
2022-03-30 14:00:00,82.49,82.53,82.49,82.53,380419.0,68.4236,68.4568,68.4236,68.4568,380419.0
2022-03-30 14:10:00,82.53,82.55,82.5,82.52,400685.0,68.4568,68.4734,68.4319,68.4485,400685.0
2022-03-30 14:20:00,82.52,82.52,82.48,82.49,591335.0,68.4485,68.4485,68.4153,68.4236,591335.0
2022-03-30 14:30:00,82.5,82.53,82.48,82.52,455864.0,68.4319,68.4568,68.4153,68.4485,455864.0
2022-03-30 14:40:00,82.51,82.52,82.47,82.51,257725.0,68.4402,68.4485,68.407,68.4402,257725.0
2022-03-30 14:50:00,82.51,82.53,82.47,82.5,796729.0,68.4402,68.4568,68.407,68.4319,796729.0
2022-03-30 15:00:00,82.5,82.51,82.44,82.45,1921686.0,68.4319,68.4402,68.3821,68.3904,1921686.0
2022-03-30 15:10:00,82.45,82.46,82.39,82.42,856236.0,68.3904,68.3987,68.3407,68.3656,856236.0
2022-03-30 15:20:00,82.42,82.46,82.39,82.45,1204048.0,68.3656,68.3987,68.3407,68.3904,1204048.0
2022-03-30 15:30:00,82.45,82.52,82.45,82.48,976499.0,68.3904,68.4485,68.3904,68.4153,976499.0
2022-03-30 15:40:00,82.48,82.54,82.44,82.52,1363264.0,68.4153,68.4651,68.3821,68.4485,1363264.0
2022-03-30 15:50:00,82.52,82.61,82.48,82.6,2363483.0,68.4485,68.5232,68.4153,68.5149,2363483.0
2022-03-31 09:30:00,82.69,82.7,82.58,82.67,644928.0,68.5895,68.5978,68.4983,68.5729,644928.0
2022-03-31 09:40:00,82.66,82.66,82.53,82.58,1250781.0,68.5646,68.5646,68.4568,68.4983,1250781.0
2022-03-31 09:50:00,82.57,82.59,82.53,82.54,841628.0,68.49,68.5066,68.4568,68.4651,841628.0
2022-03-31 10:00:00,82.54,82.55,82.48,82.48,685662.0,68.4651,68.4734,68.4153,68.4153,685662.0
2022-03-31 10:10:00,82.48,82.55,82.47,82.55,407469.0,68.4153,68.4734,68.407,68.4734,407469.0
2022-03-31 10:20:00,82.54,82.58,82.49,82.53,342584.0,68.4651,68.4983,68.4236,68.4568,342584.0
2022-03-31 10:30:00,82.53,82.59,82.53,82.55,391965.0,68.4568,68.5066,68.4568,68.4734,391965.0
2022-03-31 10:40:00,82.55,82.62,82.54,82.62,525787.0,68.4734,68.5315,68.4651,68.5315,525787.0
2022-03-31 10:50:00,82.62,82.73,82.58,82.71,2322123.0,68.5315,68.6227,68.4983,68.6061,2322123.0
2022-03-31 11:00:00,82.71,82.73,82.65,82.67,1772851.0,68.6061,68.6227,68.5563,68.5729,1772851.0
2022-03-31 11:10:00,82.67,82.68,82.62,82.63,461063.0,68.5729,68.5812,68.5315,68.5397,461063.0
2022-03-31 11:20:00,82.63,82.65,82.61,82.63,932440.0,68.5397,68.5563,68.5232,68.5397,932440.0
2022-03-31 11:30:00,82.62,82.66,82.61,82.65,498195.0,68.5315,68.5646,68.5232,68.5563,498195.0
2022-03-31 11:40:00,82.65,82.67,82.65,82.66,428165.0,68.5563,68.5729,68.5563,68.5646,428165.0
2022-03-31 11:50:00,82.66,82.67,82.62,82.63,608680.0,68.5646,68.5729,68.5315,68.5397,608680.0
2022-03-31 12:00:00,82.63,82.63,82.59,82.59,420426.0,68.5397,68.5397,68.5066,68.5066,420426.0
2022-03-31 12:10:00,82.59,82.62,82.59,82.62,908964.0,68.5066,68.5315,68.5066,68.5315,908964.0
2022-03-31 12:20:00,82.62,82.62,82.55,82.58,354881.0,68.5315,68.5315,68.4734,68.4983,354881.0
2022-03-31 12:30:00,82.58,82.61,82.55,82.58,394351.0,68.4983,68.5232,68.4734,68.4983,394351.0
2022-03-31 12:40:00,82.58,82.59,82.54,82.58,755892.0,68.4983,68.5066,68.4651,68.4983,755892.0
2022-03-31 12:50:00,82.58,82.59,82.55,82.55,511064.0,68.4983,68.5066,68.4734,68.4734,511064.0
2022-03-31 13:00:00,82.56,82.56,82.5,82.52,820035.0,68.4817,68.4817,68.4319,68.4485,820035.0
2022-03-31 13:10:00,82.52,82.53,82.49,82.52,1390531.0,68.4485,68.4568,68.4236,68.4485,1390531.0
2022-03-31 13:20:00,82.51,82.51,82.49,82.5,1015733.0,68.4402,68.4402,68.4236,68.4319,1015733.0
2022-03-31 13:30:00,82.5,82.52,82.5,82.52,234418.0,68.4319,68.4485,68.4319,68.4485,234418.0
2022-03-31 13:40:00,82.52,82.56,82.51,82.55,709538.0,68.4485,68.4817,68.4402,68.4734,709538.0
2022-03-31 13:50:00,82.55,82.56,82.53,82.54,302114.0,68.4734,68.4817,68.4568,68.4651,302114.0
2022-03-31 14:00:00,82.54,82.54,82.46,82.49,245332.0,68.4651,68.4651,68.3987,68.4236,245332.0
2022-03-31 14:10:00,82.5,82.5,82.45,82.5,1454162.0,68.4319,68.4319,68.3904,68.4319,1454162.0
2022-03-31 14:20:00,82.5,82.56,82.49,82.54,840744.0,68.4319,68.4817,68.4236,68.4651,840744.0
2022-03-31 14:30:00,82.54,82.55,82.45,82.45,855703.0,68.4651,68.4734,68.3904,68.3904,855703.0
2022-03-31 14:40:00,82.45,82.47,82.43,82.47,546364.0,68.3904,68.407,68.3739,68.407,546364.0
2022-03-31 14:50:00,82.47,82.49,82.45,82.48,1602732.0,68.407,68.4236,68.3904,68.4153,1602732.0
2022-03-31 15:00:00,82.48,82.52,82.48,82.52,861582.0,68.4153,68.4485,68.4153,68.4485,861582.0
2022-03-31 15:10:00,82.51,82.53,82.48,82.48,584443.0,68.4402,68.4568,68.4153,68.4153,584443.0
2022-03-31 15:20:00,82.48,82.49,82.45,82.45,1022258.0,68.4153,68.4236,68.3904,68.3904,1022258.0
2022-03-31 15:30:00,82.45,82.49,82.44,82.45,1233839.0,68.3904,68.4236,68.3821,68.3904,1233839.0
2022-03-31 15:40:00,82.45,82.47,82.42,82.47,1945554.0,68.3904,68.407,68.3656,68.407,1945554.0
2022-03-31 15:50:00,82.46,82.47,82.27,82.3,3094755.0,68.3987,68.407,68.2411,68.266,3094755.0
2022-04-01 09:30:00,81.83,81.85,81.69,81.72,3549307.0,68.1524,68.1691,68.0358,68.0608,3549307.0
2022-04-01 09:40:00,81.72,81.75,81.67,81.73,1888288.0,68.0608,68.0858,68.0192,68.0692,1888288.0
2022-04-01 09:50:00,81.73,81.74,81.66,81.71,1236210.0,68.0692,68.0775,68.0109,68.0525,1236210.0
2022-04-01 10:00:00,81.71,81.76,81.65,81.69,1831325.0,68.0525,68.0941,68.0025,68.0358,1831325.0
2022-04-01 10:10:00,81.69,81.77,81.68,81.7,959213.0,68.0358,68.1025,68.0275,68.0442,959213.0
2022-04-01 10:20:00,81.7,81.72,81.65,81.72,471380.0,68.0442,68.0608,68.0025,68.0608,471380.0
2022-04-01 10:30:00,81.72,81.78,81.71,81.74,331129.0,68.0608,68.1108,68.0525,68.0775,331129.0
2022-04-01 10:40:00,81.74,81.84,81.72,81.8,558587.0,68.0775,68.1608,68.0608,68.1275,558587.0
2022-04-01 10:50:00,81.8,81.86,81.8,81.84,474030.0,68.1275,68.1774,68.1275,68.1608,474030.0
2022-04-01 11:00:00,81.84,81.86,81.81,81.85,803636.0,68.1608,68.1774,68.1358,68.1691,803636.0
2022-04-01 11:10:00,81.85,81.9,81.83,81.87,268933.0,68.1691,68.2107,68.1524,68.1858,268933.0
2022-04-01 11:20:00,81.87,81.92,81.85,81.9,449232.0,68.1858,68.2274,68.1691,68.2107,449232.0
2022-04-01 11:30:00,81.89,81.91,81.84,81.85,313512.0,68.2024,68.2191,68.1608,68.1691,313512.0
2022-04-01 11:40:00,81.84,81.86,81.81,81.82,497124.0,68.1608,68.1774,68.1358,68.1441,497124.0
2022-04-01 11:50:00,81.83,81.86,81.81,81.85,483416.0,68.1524,68.1774,68.1358,68.1691,483416.0
2022-04-01 12:00:00,81.85,81.86,81.76,81.81,559295.0,68.1691,68.1774,68.0941,68.1358,559295.0
2022-04-01 12:10:00,81.81,81.83,81.78,81.83,423316.0,68.1358,68.1524,68.1108,68.1524,423316.0
2022-04-01 12:20:00,81.82,81.83,81.81,81.83,96211.0,68.1441,68.1524,68.1358,68.1524,96211.0
2022-04-01 12:30:00,81.83,81.83,81.79,81.81,150528.0,68.1524,68.1524,68.1191,68.1358,150528.0
2022-04-01 12:40:00,81.81,81.83,81.8,81.81,604835.0,68.1358,68.1524,68.1275,68.1358,604835.0
2022-04-01 12:50:00,81.81,81.82,81.8,81.8,233470.0,68.1358,68.1441,68.1275,68.1275,233470.0
2022-04-01 13:00:00,81.8,81.81,81.78,81.78,267779.0,68.1275,68.1358,68.1108,68.1108,267779.0
2022-04-01 13:10:00,81.78,81.79,81.77,81.79,284546.0,68.1108,68.1191,68.1025,68.1191,284546.0
2022-04-01 13:20:00,81.78,81.79,81.76,81.78,394339.0,68.1108,68.1191,68.0941,68.1108,394339.0
2022-04-01 13:30:00,81.78,81.83,81.77,81.83,729826.0,68.1108,68.1524,68.1025,68.1524,729826.0
2022-04-01 13:40:00,81.82,81.86,81.8,81.83,446354.0,68.1441,68.1774,68.1275,68.1524,446354.0
2022-04-01 13:50:00,81.82,81.88,81.81,81.84,574379.0,68.1441,68.1941,68.1358,68.1608,574379.0
2022-04-01 14:00:00,81.84,81.91,81.84,81.87,759946.0,68.1608,68.2191,68.1608,68.1858,759946.0
2022-04-01 14:10:00,81.87,81.92,81.85,81.91,371169.0,68.1858,68.2274,68.1691,68.2191,371169.0
2022-04-01 14:20:00,81.91,81.94,81.89,81.94,202269.0,68.2191,68.2441,68.2024,68.2441,202269.0
2022-04-01 14:30:00,81.94,81.97,81.92,81.95,1342167.0,68.2441,68.269,68.2274,68.2524,1342167.0
2022-04-01 14:40:00,81.96,81.99,81.95,81.96,222557.0,68.2607,68.2857,68.2524,68.2607,222557.0
2022-04-01 14:50:00,81.96,81.99,81.93,81.95,370536.0,68.2607,68.2857,68.2357,68.2524,370536.0
2022-04-01 15:00:00,81.95,82.03,81.94,81.96,418058.0,68.2524,68.319,68.2441,68.2607,418058.0
2022-04-01 15:10:00,81.97,81.99,81.94,81.95,445637.0,68.269,68.2857,68.2441,68.2524,445637.0
2022-04-01 15:20:00,81.94,82.0,81.93,81.97,1056683.0,68.2441,68.294,68.2357,68.269,1056683.0
2022-04-01 15:30:00,81.97,81.98,81.92,81.94,619199.0,68.269,68.2774,68.2274,68.2441,619199.0
2022-04-01 15:40:00,81.94,81.96,81.9,81.95,942656.0,68.2441,68.2607,68.2107,68.2524,942656.0
2022-04-01 15:50:00,81.97,82.0,81.95,81.95,1258707.0,68.269,68.294,68.2524,68.2524,1258707.0
2022-04-04 09:30:00,82.02,82.07,82.0,82.01,1187197.0,68.3107,68.3523,68.294,68.3024,1187197.0
2022-04-04 09:40:00,82.01,82.06,82.0,82.04,164635.0,68.3024,68.344,68.294,68.3273,164635.0
2022-04-04 09:50:00,82.04,82.07,82.03,82.05,247469.0,68.3273,68.3523,68.319,68.3357,247469.0
2022-04-04 10:00:00,82.05,82.13,82.04,82.11,1823239.0,68.3357,68.4023,68.3273,68.3856,1823239.0
2022-04-04 10:10:00,82.12,82.12,82.06,82.07,403780.0,68.394,68.394,68.344,68.3523,403780.0
2022-04-04 10:20:00,82.08,82.1,82.06,82.09,515298.0,68.3607,68.3773,68.344,68.369,515298.0
2022-04-04 10:30:00,82.09,82.12,82.06,82.09,1449507.0,68.369,68.394,68.344,68.369,1449507.0
2022-04-04 10:40:00,82.1,82.13,82.08,82.12,681931.0,68.3773,68.4023,68.3607,68.394,681931.0
2022-04-04 10:50:00,82.12,82.18,82.11,82.15,595041.0,68.394,68.4439,68.3856,68.419,595041.0
2022-04-04 11:00:00,82.15,82.23,82.14,82.22,392152.0,68.419,68.4856,68.4106,68.4772,392152.0
2022-04-04 11:10:00,82.22,82.23,82.2,82.2,344526.0,68.4772,68.4856,68.4606,68.4606,344526.0
2022-04-04 11:20:00,82.2,82.24,82.19,82.23,350035.0,68.4606,68.4939,68.4523,68.4856,350035.0
2022-04-04 11:30:00,82.23,82.26,82.21,82.23,642139.0,68.4856,68.5106,68.4689,68.4856,642139.0
2022-04-04 11:40:00,82.23,82.24,82.2,82.23,329443.0,68.4856,68.4939,68.4606,68.4856,329443.0
2022-04-04 11:50:00,82.23,82.27,82.21,82.27,262607.0,68.4856,68.5189,68.4689,68.5189,262607.0
2022-04-04 12:00:00,82.27,82.29,82.24,82.26,523024.0,68.5189,68.5355,68.4939,68.5106,523024.0
2022-04-04 12:10:00,82.26,82.28,82.24,82.28,280409.0,68.5106,68.5272,68.4939,68.5272,280409.0
2022-04-04 12:20:00,82.28,82.32,82.28,82.31,271494.0,68.5272,68.5605,68.5272,68.5522,271494.0
2022-04-04 12:30:00,82.31,82.32,82.28,82.3,395394.0,68.5522,68.5605,68.5272,68.5439,395394.0
2022-04-04 12:40:00,82.3,82.31,82.28,82.31,256812.0,68.5439,68.5522,68.5272,68.5522,256812.0
2022-04-04 12:50:00,82.31,82.31,82.28,82.31,282698.0,68.5522,68.5522,68.5272,68.5522,282698.0
2022-04-04 13:00:00,82.31,82.37,82.29,82.37,325229.0,68.5522,68.6022,68.5355,68.6022,325229.0
2022-04-04 13:10:00,82.37,82.37,82.3,82.34,486914.0,68.6022,68.6022,68.5439,68.5772,486914.0
2022-04-04 13:20:00,82.33,82.35,82.31,82.35,253996.0,68.5689,68.5855,68.5522,68.5855,253996.0
2022-04-04 13:30:00,82.35,82.4,82.34,82.4,442288.0,68.5855,68.6272,68.5772,68.6272,442288.0
2022-04-04 13:40:00,82.39,82.4,82.36,82.37,823197.0,68.6188,68.6272,68.5938,68.6022,823197.0
2022-04-04 13:50:00,82.37,82.38,82.33,82.35,385087.0,68.6022,68.6105,68.5689,68.5855,385087.0
2022-04-04 14:00:00,82.35,82.36,82.33,82.35,425653.0,68.5855,68.5938,68.5689,68.5855,425653.0
2022-04-04 14:10:00,82.36,82.41,82.35,82.41,490975.0,68.5938,68.6355,68.5855,68.6355,490975.0
2022-04-04 14:20:00,82.41,82.44,82.4,82.44,251968.0,68.6355,68.6605,68.6272,68.6605,251968.0
2022-04-04 14:30:00,82.43,82.44,82.41,82.44,482611.0,68.6521,68.6605,68.6355,68.6605,482611.0
2022-04-04 14:40:00,82.44,82.46,82.42,82.43,389371.0,68.6605,68.6771,68.6438,68.6521,389371.0
2022-04-04 14:50:00,82.44,82.44,82.4,82.41,480557.0,68.6605,68.6605,68.6272,68.6355,480557.0
2022-04-04 15:00:00,82.41,82.44,82.41,82.42,563621.0,68.6355,68.6605,68.6355,68.6438,563621.0
2022-04-04 15:10:00,82.43,82.43,82.4,82.4,413327.0,68.6521,68.6521,68.6272,68.6272,413327.0
2022-04-04 15:20:00,82.41,82.44,82.4,82.42,788157.0,68.6355,68.6605,68.6272,68.6438,788157.0
2022-04-04 15:30:00,82.43,82.49,82.42,82.48,1196848.0,68.6521,68.7021,68.6438,68.6938,1196848.0
2022-04-04 15:40:00,82.48,82.49,82.43,82.49,2137858.0,68.6938,68.7021,68.6521,68.7021,2137858.0
2022-04-04 15:50:00,82.49,82.58,82.49,82.57,4609824.0,68.7021,68.7771,68.7021,68.7687,4609824.0
2022-04-05 09:30:00,82.39,82.47,82.39,82.46,1560897.0,68.6188,68.6855,68.6188,68.6771,1560897.0
2022-04-05 09:40:00,82.45,82.46,82.31,82.31,1188358.0,68.6688,68.6771,68.5522,68.5522,1188358.0
2022-04-05 09:50:00,82.31,82.35,82.29,82.34,1760315.0,68.5522,68.5855,68.5355,68.5772,1760315.0
2022-04-05 10:00:00,82.34,82.37,82.17,82.18,2262317.0,68.5772,68.6022,68.4356,68.4439,2262317.0
2022-04-05 10:10:00,82.19,82.19,81.95,81.95,1894945.0,68.4523,68.4523,68.2524,68.2524,1894945.0
2022-04-05 10:20:00,81.96,82.03,81.92,81.97,1816297.0,68.2607,68.319,68.2274,68.269,1816297.0
2022-04-05 10:30:00,81.96,81.98,81.93,81.94,1167796.0,68.2607,68.2774,68.2357,68.2441,1167796.0
2022-04-05 10:40:00,81.94,81.97,81.88,81.91,1428900.0,68.2441,68.269,68.1941,68.2191,1428900.0
2022-04-05 10:50:00,81.91,81.96,81.83,81.9,2914292.0,68.2191,68.2607,68.1524,68.2107,2914292.0
2022-04-05 11:00:00,81.9,81.91,81.86,81.87,1886634.0,68.2107,68.2191,68.1774,68.1858,1886634.0
2022-04-05 11:10:00,81.88,81.89,81.81,81.82,418053.0,68.1941,68.2024,68.1358,68.1441,418053.0
2022-04-05 11:20:00,81.83,81.84,81.71,81.71,1171269.0,68.1524,68.1608,68.0525,68.0525,1171269.0
2022-04-05 11:30:00,81.71,81.78,81.65,81.78,3835026.0,68.0525,68.1108,68.0025,68.1108,3835026.0
2022-04-05 11:40:00,81.78,81.79,81.71,81.73,1347734.0,68.1108,68.1191,68.0525,68.0692,1347734.0
2022-04-05 11:50:00,81.73,81.81,81.72,81.8,966321.0,68.0692,68.1358,68.0608,68.1275,966321.0
2022-04-05 12:00:00,81.8,81.8,81.74,81.78,734872.0,68.1275,68.1275,68.0775,68.1108,734872.0
2022-04-05 12:10:00,81.77,81.86,81.77,81.84,782191.0,68.1025,68.1774,68.1025,68.1608,782191.0
2022-04-05 12:20:00,81.84,81.84,81.78,81.79,663526.0,68.1608,68.1608,68.1108,68.1191,663526.0
2022-04-05 12:30:00,81.78,81.79,81.71,81.73,1316688.0,68.1108,68.1191,68.0525,68.0692,1316688.0
2022-04-05 12:40:00,81.73,81.79,81.72,81.77,558933.0,68.0692,68.1191,68.0608,68.1025,558933.0
2022-04-05 12:50:00,81.78,81.81,81.76,81.81,280273.0,68.1108,68.1358,68.0941,68.1358,280273.0
2022-04-05 13:00:00,81.81,81.85,81.8,81.85,455291.0,68.1358,68.1691,68.1275,68.1691,455291.0
2022-04-05 13:10:00,81.86,81.95,81.85,81.91,637989.0,68.1774,68.2524,68.1691,68.2191,637989.0
2022-04-05 13:20:00,81.91,81.93,81.84,81.84,535162.0,68.2191,68.2357,68.1608,68.1608,535162.0
2022-04-05 13:30:00,81.84,81.85,81.79,81.81,323022.0,68.1608,68.1691,68.1191,68.1358,323022.0
2022-04-05 13:40:00,81.81,81.81,81.74,81.74,394493.0,68.1358,68.1358,68.0775,68.0775,394493.0
2022-04-05 13:50:00,81.74,81.76,81.72,81.75,497404.0,68.0775,68.0941,68.0608,68.0858,497404.0
2022-04-05 14:00:00,81.75,81.79,81.74,81.76,312791.0,68.0858,68.1191,68.0775,68.0941,312791.0
2022-04-05 14:10:00,81.76,81.82,81.75,81.81,235006.0,68.0941,68.1441,68.0858,68.1358,235006.0
2022-04-05 14:20:00,81.81,81.84,81.79,81.79,213223.0,68.1358,68.1608,68.1191,68.1191,213223.0
2022-04-05 14:30:00,81.79,81.8,81.75,81.76,561285.0,68.1191,68.1275,68.0858,68.0941,561285.0
2022-04-05 14:40:00,81.76,81.81,81.75,81.79,240978.0,68.0941,68.1358,68.0858,68.1191,240978.0
2022-04-05 14:50:00,81.79,81.8,81.74,81.75,434445.0,68.1191,68.1275,68.0775,68.0858,434445.0
2022-04-05 15:00:00,81.75,81.76,81.62,81.64,1040990.0,68.0858,68.0941,67.9775,67.9942,1040990.0
2022-04-05 15:10:00,81.64,81.68,81.6,81.64,711678.0,67.9942,68.0275,67.9609,67.9942,711678.0
2022-04-05 15:20:00,81.65,81.68,81.63,81.66,1334856.0,68.0025,68.0275,67.9859,68.0109,1334856.0
2022-04-05 15:30:00,81.66,81.66,81.56,81.58,1553392.0,68.0109,68.0109,67.9276,67.9442,1553392.0
2022-04-05 15:40:00,81.58,81.6,81.48,81.48,1606532.0,67.9442,67.9609,67.8609,67.8609,1606532.0
2022-04-05 15:50:00,81.48,81.54,81.47,81.5,3488384.0,67.8609,67.9109,67.8526,67.8776,3488384.0
2022-04-06 09:30:00,80.94,81.01,80.82,80.84,4514087.0,67.4112,67.4695,67.3113,67.3279,4514087.0
2022-04-06 09:40:00,80.83,80.84,80.72,80.73,2841529.0,67.3196,67.3279,67.228,67.2363,2841529.0
2022-04-06 09:50:00,80.72,80.89,80.69,80.84,1832085.0,67.228,67.3696,67.203,67.3279,1832085.0
2022-04-06 10:00:00,80.84,80.95,80.82,80.88,2252491.0,67.3279,67.4195,67.3113,67.3612,2252491.0
2022-04-06 10:10:00,80.88,80.98,80.86,80.96,2513589.0,67.3612,67.4445,67.3446,67.4279,2513589.0
2022-04-06 10:20:00,80.95,81.02,80.94,80.98,1836107.0,67.4195,67.4778,67.4112,67.4445,1836107.0
2022-04-06 10:30:00,80.98,81.0,80.94,80.98,1408707.0,67.4445,67.4612,67.4112,67.4445,1408707.0
2022-04-06 10:40:00,80.98,81.06,80.98,81.06,1458501.0,67.4445,67.5111,67.4445,67.5111,1458501.0
2022-04-06 10:50:00,81.07,81.07,80.97,80.98,1426524.0,67.5195,67.5195,67.4362,67.4445,1426524.0
2022-04-06 11:00:00,80.98,81.03,80.96,81.0,811326.0,67.4445,67.4862,67.4279,67.4612,811326.0
2022-04-06 11:10:00,80.99,81.01,80.96,80.98,957968.0,67.4528,67.4695,67.4279,67.4445,957968.0
2022-04-06 11:20:00,80.98,81.02,80.95,80.95,616581.0,67.4445,67.4778,67.4195,67.4195,616581.0
2022-04-06 11:30:00,80.96,80.99,80.93,80.99,938035.0,67.4279,67.4528,67.4029,67.4528,938035.0
2022-04-06 11:40:00,80.98,81.12,80.98,81.11,1359221.0,67.4445,67.5611,67.4445,67.5528,1359221.0
2022-04-06 11:50:00,81.12,81.14,81.07,81.08,1077442.0,67.5611,67.5778,67.5195,67.5278,1077442.0
2022-04-06 12:00:00,81.09,81.1,81.02,81.03,471871.0,67.5361,67.5445,67.4778,67.4862,471871.0
2022-04-06 12:10:00,81.03,81.04,80.95,80.97,510541.0,67.4862,67.4945,67.4195,67.4362,510541.0
2022-04-06 12:20:00,80.97,81.0,80.92,80.98,477713.0,67.4362,67.4612,67.3945,67.4445,477713.0
2022-04-06 12:30:00,80.98,81.0,80.95,80.95,369334.0,67.4445,67.4612,67.4195,67.4195,369334.0
2022-04-06 12:40:00,80.95,80.99,80.93,80.95,231921.0,67.4195,67.4528,67.4029,67.4195,231921.0
2022-04-06 12:50:00,80.96,81.02,80.95,80.99,641963.0,67.4279,67.4778,67.4195,67.4528,641963.0
2022-04-06 13:00:00,80.99,81.0,80.95,80.97,508445.0,67.4528,67.4612,67.4195,67.4362,508445.0
2022-04-06 13:10:00,80.98,81.02,80.96,81.01,174547.0,67.4445,67.4778,67.4279,67.4695,174547.0
2022-04-06 13:20:00,81.01,81.11,81.0,81.11,559734.0,67.4695,67.5528,67.4612,67.5528,559734.0
2022-04-06 13:30:00,81.11,81.15,81.09,81.15,461510.0,67.5528,67.5861,67.5361,67.5861,461510.0
2022-04-06 13:40:00,81.16,81.25,81.16,81.23,839655.0,67.5944,67.6694,67.5944,67.6527,839655.0
2022-04-06 13:50:00,81.24,81.24,81.09,81.11,1067311.0,67.6611,67.6611,67.5361,67.5528,1067311.0
2022-04-06 14:00:00,81.11,81.4,81.01,81.02,2567134.0,67.5528,67.7943,67.4695,67.4778,2567134.0
2022-04-06 14:10:00,81.02,81.02,80.71,80.82,2920177.0,67.4778,67.4778,67.2196,67.3113,2920177.0
2022-04-06 14:20:00,80.82,80.96,80.8,80.87,1580783.0,67.3113,67.4279,67.2946,67.3529,1580783.0
2022-04-06 14:30:00,80.88,81.04,80.88,80.9,1428458.0,67.3612,67.4945,67.3612,67.3779,1428458.0
2022-04-06 14:40:00,80.9,80.97,80.89,80.96,1775807.0,67.3779,67.4362,67.3696,67.4279,1775807.0
2022-04-06 14:50:00,80.97,81.12,80.94,81.09,1942371.0,67.4362,67.5611,67.4112,67.5361,1942371.0
2022-04-06 15:00:00,81.1,81.27,81.09,81.16,2428140.0,67.5445,67.686,67.5361,67.5944,2428140.0
2022-04-06 15:10:00,81.16,81.23,81.01,81.02,2590120.0,67.5944,67.6527,67.4695,67.4778,2590120.0
2022-04-06 15:20:00,81.02,81.04,80.93,80.95,1518611.0,67.4778,67.4945,67.4029,67.4195,1518611.0
2022-04-06 15:30:00,80.95,81.08,80.93,81.05,1528602.0,67.4195,67.5278,67.4029,67.5028,1528602.0
2022-04-06 15:40:00,81.04,81.05,80.97,80.99,1904389.0,67.4945,67.5028,67.4362,67.4528,1904389.0
2022-04-06 15:50:00,80.98,80.99,80.81,80.88,6042873.0,67.4445,67.4528,67.3029,67.3612,6042873.0
2022-04-07 09:30:00,80.94,80.98,80.77,80.9,2244914.0,67.4112,67.4445,67.2696,67.3779,2244914.0
2022-04-07 09:40:00,80.9,80.93,80.79,80.82,2600427.0,67.3779,67.4029,67.2863,67.3113,2600427.0
2022-04-07 09:50:00,80.82,81.02,80.81,81.01,1323933.0,67.3113,67.4778,67.3029,67.4695,1323933.0
2022-04-07 10:00:00,81.01,81.03,80.94,80.96,1929608.0,67.4695,67.4862,67.4112,67.4279,1929608.0
2022-04-07 10:10:00,80.96,81.04,80.95,80.98,1070862.0,67.4279,67.4945,67.4195,67.4445,1070862.0
2022-04-07 10:20:00,80.97,80.98,80.94,80.95,1160049.0,67.4362,67.4445,67.4112,67.4195,1160049.0
2022-04-07 10:30:00,80.95,81.02,80.94,81.0,1649687.0,67.4195,67.4778,67.4112,67.4612,1649687.0
2022-04-07 10:40:00,81.0,81.0,80.82,80.84,2186187.0,67.4612,67.4612,67.3113,67.3279,2186187.0
2022-04-07 10:50:00,80.84,80.87,80.82,80.83,1698366.0,67.3279,67.3529,67.3113,67.3196,1698366.0
2022-04-07 11:00:00,80.83,80.88,80.79,80.8,649999.0,67.3196,67.3612,67.2863,67.2946,649999.0
2022-04-07 11:10:00,80.8,80.9,80.77,80.89,1643452.0,67.2946,67.3779,67.2696,67.3696,1643452.0
2022-04-07 11:20:00,80.88,80.9,80.83,80.85,608295.0,67.3612,67.3779,67.3196,67.3362,608295.0
2022-04-07 11:30:00,80.85,80.89,80.78,80.86,554645.0,67.3362,67.3696,67.2779,67.3446,554645.0
2022-04-07 11:40:00,80.85,80.89,80.84,80.84,241094.0,67.3362,67.3696,67.3279,67.3279,241094.0
2022-04-07 11:50:00,80.84,80.85,80.78,80.8,619189.0,67.3279,67.3362,67.2779,67.2946,619189.0
2022-04-07 12:00:00,80.79,80.83,80.79,80.83,240414.0,67.2863,67.3196,67.2863,67.3196,240414.0
2022-04-07 12:10:00,80.83,80.85,80.8,80.81,552017.0,67.3196,67.3362,67.2946,67.3029,552017.0
2022-04-07 12:20:00,80.81,80.85,80.79,80.81,726921.0,67.3029,67.3362,67.2863,67.3029,726921.0
2022-04-07 12:30:00,80.81,80.83,80.77,80.8,684548.0,67.3029,67.3196,67.2696,67.2946,684548.0
2022-04-07 12:40:00,80.79,80.8,80.75,80.77,871500.0,67.2863,67.2946,67.253,67.2696,871500.0
2022-04-07 12:50:00,80.76,80.78,80.74,80.77,251551.0,67.2613,67.2779,67.2446,67.2696,251551.0
2022-04-07 13:00:00,80.77,80.84,80.77,80.83,600463.0,67.2696,67.3279,67.2696,67.3196,600463.0
2022-04-07 13:10:00,80.82,80.87,80.82,80.85,446419.0,67.3113,67.3529,67.3113,67.3362,446419.0
2022-04-07 13:20:00,80.85,80.9,80.83,80.87,172559.0,67.3362,67.3779,67.3196,67.3529,172559.0
2022-04-07 13:30:00,80.88,80.9,80.84,80.84,203399.0,67.3612,67.3779,67.3279,67.3279,203399.0
2022-04-07 13:40:00,80.84,80.87,80.8,80.82,243615.0,67.3279,67.3529,67.2946,67.3113,243615.0
2022-04-07 13:50:00,80.81,80.9,80.8,80.89,217895.0,67.3029,67.3779,67.2946,67.3696,217895.0
2022-04-07 14:00:00,80.88,80.91,80.81,80.89,385160.0,67.3612,67.3862,67.3029,67.3696,385160.0
2022-04-07 14:10:00,80.88,80.89,80.79,80.8,480450.0,67.3612,67.3696,67.2863,67.2946,480450.0
2022-04-07 14:20:00,80.8,80.87,80.79,80.82,323493.0,67.2946,67.3529,67.2863,67.3113,323493.0
2022-04-07 14:30:00,80.82,80.85,80.79,80.83,403303.0,67.3113,67.3362,67.2863,67.3196,403303.0
2022-04-07 14:40:00,80.82,80.83,80.78,80.8,1031228.0,67.3113,67.3196,67.2779,67.2946,1031228.0
2022-04-07 14:50:00,80.8,80.88,80.79,80.87,1115272.0,67.2946,67.3612,67.2863,67.3529,1115272.0
2022-04-07 15:00:00,80.87,80.9,80.83,80.86,1120371.0,67.3529,67.3779,67.3196,67.3446,1120371.0
2022-04-07 15:10:00,80.86,80.88,80.83,80.84,666693.0,67.3446,67.3612,67.3196,67.3279,666693.0
2022-04-07 15:20:00,80.83,80.84,80.78,80.79,665781.0,67.3196,67.3279,67.2779,67.2863,665781.0
2022-04-07 15:30:00,80.79,80.85,80.78,80.84,1608538.0,67.2863,67.3362,67.2779,67.3279,1608538.0
2022-04-07 15:40:00,80.84,80.87,80.82,80.84,904620.0,67.3279,67.3529,67.3113,67.3279,904620.0
2022-04-07 15:50:00,80.83,80.84,80.72,80.73,3596257.0,67.3196,67.3279,67.228,67.2363,3596257.0
2022-04-08 09:30:00,80.48,80.54,80.37,80.38,1389421.0,67.0281,67.0781,66.9365,66.9448,1389421.0
2022-04-08 09:40:00,80.37,80.42,80.29,80.41,915379.0,66.9365,66.9781,66.8698,66.9698,915379.0
2022-04-08 09:50:00,80.41,80.45,80.38,80.43,766949.0,66.9698,67.0031,66.9448,66.9864,766949.0
2022-04-08 10:00:00,80.43,80.56,80.43,80.56,2007758.0,66.9864,67.0947,66.9864,67.0947,2007758.0
2022-04-08 10:10:00,80.55,80.55,80.44,80.54,2101170.0,67.0864,67.0864,66.9948,67.0781,2101170.0
2022-04-08 10:20:00,80.54,80.55,80.46,80.48,1055306.0,67.0781,67.0864,67.0114,67.0281,1055306.0
2022-04-08 10:30:00,80.49,80.54,80.47,80.48,1567315.0,67.0364,67.0781,67.0198,67.0281,1567315.0
2022-04-08 10:40:00,80.48,80.56,80.47,80.54,1825189.0,67.0281,67.0947,67.0198,67.0781,1825189.0
2022-04-08 10:50:00,80.54,80.68,80.53,80.68,1390526.0,67.0781,67.1947,67.0697,67.1947,1390526.0
2022-04-08 11:00:00,80.67,80.73,80.65,80.7,623699.0,67.1863,67.2363,67.1697,67.2113,623699.0
2022-04-08 11:10:00,80.7,80.72,80.66,80.66,862413.0,67.2113,67.228,67.178,67.178,862413.0
2022-04-08 11:20:00,80.66,80.67,80.53,80.55,1380386.0,67.178,67.1863,67.0697,67.0864,1380386.0
2022-04-08 11:30:00,80.55,80.6,80.52,80.54,582214.0,67.0864,67.128,67.0614,67.0781,582214.0
2022-04-08 11:40:00,80.53,80.57,80.52,80.54,597649.0,67.0697,67.103,67.0614,67.0781,597649.0
2022-04-08 11:50:00,80.53,80.57,80.48,80.5,625008.0,67.0697,67.103,67.0281,67.0447,625008.0
2022-04-08 12:00:00,80.49,80.53,80.49,80.52,179978.0,67.0364,67.0697,67.0364,67.0614,179978.0
2022-04-08 12:10:00,80.52,80.54,80.47,80.52,1031785.0,67.0614,67.0781,67.0198,67.0614,1031785.0
2022-04-08 12:20:00,80.52,80.59,80.51,80.57,359405.0,67.0614,67.1197,67.0531,67.103,359405.0
2022-04-08 12:30:00,80.57,80.57,80.53,80.54,218118.0,67.103,67.103,67.0697,67.0781,218118.0
2022-04-08 12:40:00,80.54,80.55,80.5,80.51,994822.0,67.0781,67.0864,67.0447,67.0531,994822.0
2022-04-08 12:50:00,80.51,80.55,80.5,80.54,147408.0,67.0531,67.0864,67.0447,67.0781,147408.0
2022-04-08 13:00:00,80.54,80.55,80.49,80.51,363656.0,67.0781,67.0864,67.0364,67.0531,363656.0
2022-04-08 13:10:00,80.51,80.52,80.45,80.47,390997.0,67.0531,67.0614,67.0031,67.0198,390997.0
2022-04-08 13:20:00,80.47,80.49,80.45,80.45,165832.0,67.0198,67.0364,67.0031,67.0031,165832.0
2022-04-08 13:30:00,80.45,80.46,80.43,80.45,215549.0,67.0031,67.0114,66.9864,67.0031,215549.0
2022-04-08 13:40:00,80.45,80.45,80.4,80.4,233832.0,67.0031,67.0031,66.9615,66.9615,233832.0
2022-04-08 13:50:00,80.4,80.45,80.4,80.42,174738.0,66.9615,67.0031,66.9615,66.9781,174738.0
2022-04-08 14:00:00,80.42,80.43,80.39,80.4,976938.0,66.9781,66.9864,66.9531,66.9615,976938.0
2022-04-08 14:10:00,80.41,80.42,80.39,80.39,723279.0,66.9698,66.9781,66.9531,66.9531,723279.0
2022-04-08 14:20:00,80.39,80.41,80.27,80.29,558215.0,66.9531,66.9698,66.8532,66.8698,558215.0
2022-04-08 14:30:00,80.29,80.34,80.26,80.33,384476.0,66.8698,66.9115,66.8449,66.9032,384476.0
2022-04-08 14:40:00,80.32,80.36,80.31,80.34,743281.0,66.8948,66.9281,66.8865,66.9115,743281.0
2022-04-08 14:50:00,80.34,80.38,80.34,80.35,998331.0,66.9115,66.9448,66.9115,66.9198,998331.0
2022-04-08 15:00:00,80.35,80.36,80.31,80.31,373507.0,66.9198,66.9281,66.8865,66.8865,373507.0
2022-04-08 15:10:00,80.31,80.37,80.3,80.31,378269.0,66.8865,66.9365,66.8782,66.8865,378269.0
2022-04-08 15:20:00,80.32,80.34,80.31,80.33,817376.0,66.8948,66.9115,66.8865,66.9032,817376.0
2022-04-08 15:30:00,80.33,80.35,80.28,80.3,633601.0,66.9032,66.9198,66.8615,66.8782,633601.0
2022-04-08 15:40:00,80.3,80.35,80.27,80.28,988404.0,66.8782,66.9198,66.8532,66.8615,988404.0
2022-04-08 15:50:00,80.27,80.29,80.23,80.25,2594653.0,66.8532,66.8698,66.8199,66.8365,2594653.0
2022-04-11 09:30:00,79.98,80.04,79.93,79.98,1511017.0,66.6117,66.6616,66.57,66.6117,1511017.0
2022-04-11 09:40:00,79.97,80.07,79.92,80.05,1131396.0,66.6033,66.6866,66.5617,66.67,1131396.0
2022-04-11 09:50:00,80.04,80.06,80.01,80.05,350177.0,66.6616,66.6783,66.6366,66.67,350177.0
2022-04-11 10:00:00,80.04,80.06,79.99,80.03,923803.0,66.6616,66.6783,66.62,66.6533,923803.0
2022-04-11 10:10:00,80.03,80.05,79.98,79.99,1683242.0,66.6533,66.67,66.6117,66.62,1683242.0
2022-04-11 10:20:00,79.99,80.0,79.93,79.95,1007544.0,66.62,66.6283,66.57,66.5867,1007544.0
2022-04-11 10:30:00,79.95,79.97,79.87,79.89,737383.0,66.5867,66.6033,66.52,66.5367,737383.0
2022-04-11 10:40:00,79.89,79.92,79.86,79.89,501591.0,66.5367,66.5617,66.5117,66.5367,501591.0
2022-04-11 10:50:00,79.88,79.91,79.87,79.88,805070.0,66.5284,66.5534,66.52,66.5284,805070.0
2022-04-11 11:00:00,79.88,79.9,79.82,79.85,1170846.0,66.5284,66.545,66.4784,66.5034,1170846.0
2022-04-11 11:10:00,79.85,79.87,79.82,79.85,612747.0,66.5034,66.52,66.4784,66.5034,612747.0
2022-04-11 11:20:00,79.85,79.88,79.84,79.87,255692.0,66.5034,66.5284,66.4951,66.52,255692.0
2022-04-11 11:30:00,79.88,79.92,79.86,79.89,377846.0,66.5284,66.5617,66.5117,66.5367,377846.0
2022-04-11 11:40:00,79.89,79.89,79.82,79.83,240001.0,66.5367,66.5367,66.4784,66.4867,240001.0
2022-04-11 11:50:00,79.83,79.83,79.7,79.73,2205834.0,66.4867,66.4867,66.3785,66.4034,2205834.0
2022-04-11 12:00:00,79.73,79.76,79.68,79.69,1087199.0,66.4034,66.4284,66.3618,66.3701,1087199.0
2022-04-11 12:10:00,79.69,79.8,79.66,79.79,1627235.0,66.3701,66.4617,66.3451,66.4534,1627235.0
2022-04-11 12:20:00,79.8,79.8,79.74,79.76,398143.0,66.4617,66.4617,66.4118,66.4284,398143.0
2022-04-11 12:30:00,79.75,79.78,79.74,79.77,337989.0,66.4201,66.4451,66.4118,66.4368,337989.0
2022-04-11 12:40:00,79.77,79.77,79.71,79.72,632152.0,66.4368,66.4368,66.3868,66.3951,632152.0
2022-04-11 12:50:00,79.72,79.74,79.7,79.73,657813.0,66.3951,66.4118,66.3785,66.4034,657813.0
2022-04-11 13:00:00,79.73,79.77,79.72,79.75,520146.0,66.4034,66.4368,66.3951,66.4201,520146.0
2022-04-11 13:10:00,79.74,79.77,79.72,79.73,1353016.0,66.4118,66.4368,66.3951,66.4034,1353016.0
2022-04-11 13:20:00,79.73,79.74,79.65,79.72,788512.0,66.4034,66.4118,66.3368,66.3951,788512.0
2022-04-11 13:30:00,79.72,79.75,79.7,79.72,485342.0,66.3951,66.4201,66.3785,66.3951,485342.0
2022-04-11 13:40:00,79.72,79.72,79.69,79.7,529014.0,66.3951,66.3951,66.3701,66.3785,529014.0
2022-04-11 13:50:00,79.7,79.72,79.66,79.7,583103.0,66.3785,66.3951,66.3451,66.3785,583103.0
2022-04-11 14:00:00,79.7,79.74,79.69,79.73,316870.0,66.3785,66.4118,66.3701,66.4034,316870.0
2022-04-11 14:10:00,79.73,79.73,79.67,79.7,870164.0,66.4034,66.4034,66.3535,66.3785,870164.0
2022-04-11 14:20:00,79.69,79.72,79.68,79.7,278898.0,66.3701,66.3951,66.3618,66.3785,278898.0
2022-04-11 14:30:00,79.7,79.71,79.68,79.7,453495.0,66.3785,66.3868,66.3618,66.3785,453495.0
2022-04-11 14:40:00,79.7,79.73,79.69,79.7,414594.0,66.3785,66.4034,66.3701,66.3785,414594.0
2022-04-11 14:50:00,79.7,79.79,79.7,79.79,340848.0,66.3785,66.4534,66.3785,66.4534,340848.0
2022-04-11 15:00:00,79.79,79.83,79.73,79.74,1318659.0,66.4534,66.4867,66.4034,66.4118,1318659.0
2022-04-11 15:10:00,79.74,79.8,79.73,79.77,500495.0,66.4118,66.4617,66.4034,66.4368,500495.0
2022-04-11 15:20:00,79.78,79.87,79.77,79.81,839001.0,66.4451,66.52,66.4368,66.4701,839001.0
2022-04-11 15:30:00,79.81,79.82,79.67,79.7,1635444.0,66.4701,66.4784,66.3535,66.3785,1635444.0
2022-04-11 15:40:00,79.7,79.76,79.65,79.66,1778601.0,66.3785,66.4284,66.3368,66.3451,1778601.0
2022-04-11 15:50:00,79.66,79.73,79.58,79.71,4159344.0,66.3451,66.4034,66.2785,66.3868,4159344.0
2022-04-12 09:30:00,80.24,80.37,80.22,80.36,2130126.0,66.8282,66.9365,66.8115,66.9281,2130126.0
2022-04-12 09:40:00,80.36,80.56,80.34,80.45,3145883.0,66.9281,67.0947,66.9115,67.0031,3145883.0
2022-04-12 09:50:00,80.45,80.58,80.44,80.53,1191453.0,67.0031,67.1114,66.9948,67.0697,1191453.0
2022-04-12 10:00:00,80.54,80.55,80.44,80.47,1251269.0,67.0781,67.0864,66.9948,67.0198,1251269.0
2022-04-12 10:10:00,80.47,80.54,80.46,80.5,769920.0,67.0198,67.0781,67.0114,67.0447,769920.0
2022-04-12 10:20:00,80.5,80.5,80.39,80.44,1416985.0,67.0447,67.0447,66.9531,66.9948,1416985.0
2022-04-12 10:30:00,80.44,80.48,80.41,80.44,866414.0,66.9948,67.0281,66.9698,66.9948,866414.0
2022-04-12 10:40:00,80.45,80.49,80.43,80.45,419197.0,67.0031,67.0364,66.9864,67.0031,419197.0
2022-04-12 10:50:00,80.45,80.45,80.42,80.43,604929.0,67.0031,67.0031,66.9781,66.9864,604929.0
2022-04-12 11:00:00,80.42,80.46,80.41,80.44,1005248.0,66.9781,67.0114,66.9698,66.9948,1005248.0
2022-04-12 11:10:00,80.44,80.51,80.41,80.5,956462.0,66.9948,67.0531,66.9698,67.0447,956462.0
2022-04-12 11:20:00,80.5,80.62,80.49,80.58,881480.0,67.0447,67.1447,67.0364,67.1114,881480.0
2022-04-12 11:30:00,80.58,80.59,80.53,80.54,553420.0,67.1114,67.1197,67.0697,67.0781,553420.0
2022-04-12 11:40:00,80.53,80.56,80.51,80.53,441000.0,67.0697,67.0947,67.0531,67.0697,441000.0
2022-04-12 11:50:00,80.53,80.56,80.51,80.55,454865.0,67.0697,67.0947,67.0531,67.0864,454865.0
2022-04-12 12:00:00,80.55,80.55,80.5,80.51,363274.0,67.0864,67.0864,67.0447,67.0531,363274.0
2022-04-12 12:10:00,80.51,80.58,80.47,80.57,648175.0,67.0531,67.1114,67.0198,67.103,648175.0
2022-04-12 12:20:00,80.56,80.6,80.51,80.51,632205.0,67.0947,67.128,67.0531,67.0531,632205.0
2022-04-12 12:30:00,80.51,80.54,80.48,80.51,592267.0,67.0531,67.0781,67.0281,67.0531,592267.0
2022-04-12 12:40:00,80.51,80.51,80.4,80.41,1063097.0,67.0531,67.0531,66.9615,66.9698,1063097.0
2022-04-12 12:50:00,80.41,80.45,80.36,80.37,975307.0,66.9698,67.0031,66.9281,66.9365,975307.0
2022-04-12 13:00:00,80.37,80.4,80.31,80.32,660512.0,66.9365,66.9615,66.8865,66.8948,660512.0
2022-04-12 13:10:00,80.33,80.43,80.32,80.42,526828.0,66.9032,66.9864,66.8948,66.9781,526828.0
2022-04-12 13:20:00,80.44,80.49,80.42,80.44,618984.0,66.9948,67.0364,66.9781,66.9948,618984.0
2022-04-12 13:30:00,80.44,80.48,80.41,80.43,533965.0,66.9948,67.0281,66.9698,66.9864,533965.0
2022-04-12 13:40:00,80.43,80.43,80.33,80.34,664786.0,66.9864,66.9864,66.9032,66.9115,664786.0
2022-04-12 13:50:00,80.34,80.34,80.27,80.31,583687.0,66.9115,66.9115,66.8532,66.8865,583687.0
2022-04-12 14:00:00,80.31,80.36,80.29,80.33,209187.0,66.8865,66.9281,66.8698,66.9032,209187.0
2022-04-12 14:10:00,80.33,80.33,80.25,80.26,332305.0,66.9032,66.9032,66.8365,66.8449,332305.0
2022-04-12 14:20:00,80.26,80.27,80.24,80.25,280716.0,66.8449,66.8532,66.8282,66.8365,280716.0
2022-04-12 14:30:00,80.25,80.26,80.21,80.21,252281.0,66.8365,66.8449,66.8032,66.8032,252281.0
2022-04-12 14:40:00,80.22,80.24,80.19,80.2,345757.0,66.8115,66.8282,66.7866,66.7949,345757.0
2022-04-12 14:50:00,80.2,80.2,80.15,80.19,512314.0,66.7949,66.7949,66.7532,66.7866,512314.0
2022-04-12 15:00:00,80.19,80.2,80.09,80.09,270283.0,66.7866,66.7949,66.7033,66.7033,270283.0
2022-04-12 15:10:00,80.1,80.13,80.07,80.1,1177648.0,66.7116,66.7366,66.6866,66.7116,1177648.0
2022-04-12 15:20:00,80.1,80.19,80.1,80.16,1110811.0,66.7116,66.7866,66.7116,66.7616,1110811.0
2022-04-12 15:30:00,80.16,80.27,80.13,80.26,1092307.0,66.7616,66.8532,66.7366,66.8449,1092307.0
2022-04-12 15:40:00,80.26,80.32,80.24,80.31,2041087.0,66.8449,66.8948,66.8282,66.8865,2041087.0
2022-04-12 15:50:00,80.31,80.36,80.26,80.3,2775719.0,66.8865,66.9281,66.8449,66.8782,2775719.0
2022-04-13 09:30:00,80.44,80.53,80.38,80.53,952901.0,66.9948,67.0697,66.9448,67.0697,952901.0
2022-04-13 09:40:00,80.53,80.62,80.52,80.56,1167811.0,67.0697,67.1447,67.0614,67.0947,1167811.0
2022-04-13 09:50:00,80.56,80.58,80.45,80.48,1673742.0,67.0947,67.1114,67.0031,67.0281,1673742.0
2022-04-13 10:00:00,80.47,80.52,80.4,80.47,805221.0,67.0198,67.0614,66.9615,67.0198,805221.0
2022-04-13 10:10:00,80.47,80.61,80.45,80.57,740036.0,67.0198,67.1364,67.0031,67.103,740036.0
2022-04-13 10:20:00,80.56,80.58,80.5,80.5,739800.0,67.0947,67.1114,67.0447,67.0447,739800.0
2022-04-13 10:30:00,80.5,80.54,80.45,80.46,609060.0,67.0447,67.0781,67.0031,67.0114,609060.0
2022-04-13 10:40:00,80.46,80.56,80.44,80.5,360632.0,67.0114,67.0947,66.9948,67.0447,360632.0
2022-04-13 10:50:00,80.51,80.55,80.49,80.54,650079.0,67.0531,67.0864,67.0364,67.0781,650079.0
2022-04-13 11:00:00,80.53,80.63,80.53,80.59,394833.0,67.0697,67.153,67.0697,67.1197,394833.0
2022-04-13 11:10:00,80.59,80.61,80.57,80.58,643252.0,67.1197,67.1364,67.103,67.1114,643252.0
2022-04-13 11:20:00,80.58,80.59,80.56,80.58,205848.0,67.1114,67.1197,67.0947,67.1114,205848.0
2022-04-13 11:30:00,80.57,80.59,80.54,80.56,392170.0,67.103,67.1197,67.0781,67.0947,392170.0
2022-04-13 11:40:00,80.56,80.57,80.54,80.56,261745.0,67.0947,67.103,67.0781,67.0947,261745.0
2022-04-13 11:50:00,80.56,80.58,80.53,80.57,373077.0,67.0947,67.1114,67.0697,67.103,373077.0
2022-04-13 12:00:00,80.57,80.6,80.56,80.59,189123.0,67.103,67.128,67.0947,67.1197,189123.0
2022-04-13 12:10:00,80.59,80.59,80.55,80.57,253860.0,67.1197,67.1197,67.0864,67.103,253860.0
2022-04-13 12:20:00,80.57,80.59,80.55,80.56,133299.0,67.103,67.1197,67.0864,67.0947,133299.0
2022-04-13 12:30:00,80.57,80.63,80.56,80.62,291128.0,67.103,67.153,67.0947,67.1447,291128.0
2022-04-13 12:40:00,80.62,80.68,80.61,80.65,1035851.0,67.1447,67.1947,67.1364,67.1697,1035851.0
2022-04-13 12:50:00,80.65,80.65,80.59,80.6,234170.0,67.1697,67.1697,67.1197,67.128,234170.0
2022-04-13 13:00:00,80.6,80.67,80.58,80.67,1082412.0,67.128,67.1863,67.1114,67.1863,1082412.0
2022-04-13 13:10:00,80.67,80.69,80.66,80.67,560206.0,67.1863,67.203,67.178,67.1863,560206.0
2022-04-13 13:20:00,80.67,80.73,80.66,80.69,243483.0,67.1863,67.2363,67.178,67.203,243483.0
2022-04-13 13:30:00,80.69,80.75,80.63,80.65,667800.0,67.203,67.253,67.153,67.1697,667800.0
2022-04-13 13:40:00,80.65,80.65,80.59,80.61,1684710.0,67.1697,67.1697,67.1197,67.1364,1684710.0
2022-04-13 13:50:00,80.61,80.66,80.61,80.66,432825.0,67.1364,67.178,67.1364,67.178,432825.0
2022-04-13 14:00:00,80.66,80.7,80.64,80.7,401397.0,67.178,67.2113,67.1613,67.2113,401397.0
2022-04-13 14:10:00,80.7,80.71,80.67,80.7,685403.0,67.2113,67.2196,67.1863,67.2113,685403.0
2022-04-13 14:20:00,80.7,80.71,80.67,80.7,316967.0,67.2113,67.2196,67.1863,67.2113,316967.0
2022-04-13 14:30:00,80.7,80.7,80.67,80.68,148958.0,67.2113,67.2113,67.1863,67.1947,148958.0
2022-04-13 14:40:00,80.68,80.71,80.67,80.7,307990.0,67.1947,67.2196,67.1863,67.2113,307990.0
2022-04-13 14:50:00,80.71,80.74,80.7,80.72,279755.0,67.2196,67.2446,67.2113,67.228,279755.0
2022-04-13 15:00:00,80.71,80.72,80.67,80.7,593178.0,67.2196,67.228,67.1863,67.2113,593178.0
2022-04-13 15:10:00,80.7,80.72,80.69,80.7,708956.0,67.2113,67.228,67.203,67.2113,708956.0
2022-04-13 15:20:00,80.7,80.73,80.69,80.72,938704.0,67.2113,67.2363,67.203,67.228,938704.0
2022-04-13 15:30:00,80.72,80.79,80.71,80.76,1151772.0,67.228,67.2863,67.2196,67.2613,1151772.0
2022-04-13 15:40:00,80.76,80.83,80.75,80.81,1851925.0,67.2613,67.3196,67.253,67.3029,1851925.0
2022-04-13 15:50:00,80.81,80.88,80.76,80.79,3107620.0,67.3029,67.3612,67.2613,67.2863,3107620.0
2022-04-14 09:30:00,80.78,80.89,80.78,80.79,720486.0,67.2779,67.3696,67.2779,67.2863,720486.0
2022-04-14 09:40:00,80.79,80.82,80.61,80.63,1226548.0,67.2863,67.3113,67.1364,67.153,1226548.0
2022-04-14 09:50:00,80.64,80.66,80.56,80.63,1833229.0,67.1613,67.178,67.0947,67.153,1833229.0
2022-04-14 10:00:00,80.64,80.69,80.49,80.51,2986146.0,67.1613,67.203,67.0364,67.0531,2986146.0
2022-04-14 10:10:00,80.5,80.56,80.49,80.54,1032651.0,67.0447,67.0947,67.0364,67.0781,1032651.0
2022-04-14 10:20:00,80.53,80.64,80.52,80.56,858126.0,67.0697,67.1613,67.0614,67.0947,858126.0
2022-04-14 10:30:00,80.56,80.58,80.47,80.49,660058.0,67.0947,67.1114,67.0198,67.0364,660058.0
2022-04-14 10:40:00,80.49,80.53,80.47,80.51,624168.0,67.0364,67.0697,67.0198,67.0531,624168.0
2022-04-14 10:50:00,80.5,80.51,80.44,80.45,597952.0,67.0447,67.0531,66.9948,67.0031,597952.0
2022-04-14 11:00:00,80.45,80.48,80.42,80.45,565726.0,67.0031,67.0281,66.9781,67.0031,565726.0
2022-04-14 11:10:00,80.45,80.49,80.42,80.44,411437.0,67.0031,67.0364,66.9781,66.9948,411437.0
2022-04-14 11:20:00,80.45,80.47,80.39,80.44,679545.0,67.0031,67.0198,66.9531,66.9948,679545.0
2022-04-14 11:30:00,80.45,80.51,80.4,80.4,1435903.0,67.0031,67.0531,66.9615,66.9615,1435903.0
2022-04-14 11:40:00,80.4,80.41,80.33,80.35,976117.0,66.9615,66.9698,66.9032,66.9198,976117.0
2022-04-14 11:50:00,80.35,80.36,80.23,80.24,1741113.0,66.9198,66.9281,66.8199,66.8282,1741113.0
2022-04-14 12:00:00,80.24,80.33,80.23,80.3,718929.0,66.8282,66.9032,66.8199,66.8782,718929.0
2022-04-14 12:10:00,80.31,80.32,80.24,80.26,526973.0,66.8865,66.8948,66.8282,66.8449,526973.0
2022-04-14 12:20:00,80.26,80.26,80.18,80.2,780984.0,66.8449,66.8449,66.7782,66.7949,780984.0
2022-04-14 12:30:00,80.2,80.21,80.11,80.14,738451.0,66.7949,66.8032,66.7199,66.7449,738451.0
2022-04-14 12:40:00,80.14,80.15,80.03,80.04,933069.0,66.7449,66.7532,66.6533,66.6616,933069.0
2022-04-14 12:50:00,80.03,80.18,80.03,80.18,697955.0,66.6533,66.7782,66.6533,66.7782,697955.0
2022-04-14 13:00:00,80.18,80.24,80.13,80.14,838637.0,66.7782,66.8282,66.7366,66.7449,838637.0
2022-04-14 13:10:00,80.14,80.15,80.08,80.09,748065.0,66.7449,66.7532,66.6949,66.7033,748065.0
2022-04-14 13:20:00,80.1,80.12,80.07,80.09,553266.0,66.7116,66.7283,66.6866,66.7033,553266.0
2022-04-14 13:30:00,80.08,80.16,80.06,80.14,269721.0,66.6949,66.7616,66.6783,66.7449,269721.0
2022-04-14 13:40:00,80.15,80.24,80.13,80.21,391356.0,66.7532,66.8282,66.7366,66.8032,391356.0
2022-04-14 13:50:00,80.22,80.38,80.18,80.38,1196803.0,66.8115,66.9448,66.7782,66.9448,1196803.0
2022-04-14 14:00:00,80.38,80.42,80.33,80.34,563091.0,66.9448,66.9781,66.9032,66.9115,563091.0
2022-04-14 14:10:00,80.34,80.34,80.29,80.3,947225.0,66.9115,66.9115,66.8698,66.8782,947225.0
2022-04-14 14:20:00,80.29,80.3,80.25,80.29,603115.0,66.8698,66.8782,66.8365,66.8698,603115.0
2022-04-14 14:30:00,80.29,80.33,80.28,80.3,771277.0,66.8698,66.9032,66.8615,66.8782,771277.0
2022-04-14 14:40:00,80.3,80.33,80.27,80.31,302432.0,66.8782,66.9032,66.8532,66.8865,302432.0
2022-04-14 14:50:00,80.31,80.32,80.26,80.27,339558.0,66.8865,66.8948,66.8449,66.8532,339558.0
2022-04-14 15:00:00,80.28,80.28,80.21,80.22,531604.0,66.8615,66.8615,66.8032,66.8115,531604.0
2022-04-14 15:10:00,80.22,80.28,80.21,80.27,630037.0,66.8115,66.8615,66.8032,66.8532,630037.0
2022-04-14 15:20:00,80.28,80.33,80.26,80.32,674051.0,66.8615,66.9032,66.8449,66.8948,674051.0
2022-04-14 15:30:00,80.32,80.33,80.27,80.28,644537.0,66.8948,66.9032,66.8532,66.8615,644537.0
2022-04-14 15:40:00,80.28,80.34,80.26,80.31,944313.0,66.8615,66.9115,66.8449,66.8865,944313.0
2022-04-14 15:50:00,80.31,80.43,80.18,80.27,6754746.0,66.8865,66.9864,66.7782,66.8532,6754746.0
2022-04-18 09:30:00,80.16,80.36,80.15,80.27,504020.0,66.7616,66.9281,66.7532,66.8532,504020.0
2022-04-18 09:40:00,80.26,80.32,80.24,80.27,452791.0,66.8449,66.8948,66.8282,66.8532,452791.0
2022-04-18 09:50:00,80.28,80.29,80.2,80.23,751658.0,66.8615,66.8698,66.7949,66.8199,751658.0
2022-04-18 10:00:00,80.23,80.28,80.2,80.23,600434.0,66.8199,66.8615,66.7949,66.8199,600434.0
2022-04-18 10:10:00,80.22,80.26,80.2,80.25,159758.0,66.8115,66.8449,66.7949,66.8365,159758.0
2022-04-18 10:20:00,80.26,80.31,80.25,80.27,138619.0,66.8449,66.8865,66.8365,66.8532,138619.0
2022-04-18 10:30:00,80.27,80.3,80.27,80.29,64700.0,66.8532,66.8782,66.8532,66.8698,64700.0
2022-04-18 10:40:00,80.29,80.31,80.22,80.26,609094.0,66.8698,66.8865,66.8115,66.8449,609094.0
2022-04-18 10:50:00,80.26,80.27,80.2,80.23,603015.0,66.8449,66.8532,66.7949,66.8199,603015.0
2022-04-18 11:00:00,80.23,80.23,80.2,80.21,419598.0,66.8199,66.8199,66.7949,66.8032,419598.0
2022-04-18 11:10:00,80.21,80.23,80.17,80.19,142117.0,66.8032,66.8199,66.7699,66.7866,142117.0
2022-04-18 11:20:00,80.19,80.21,80.15,80.17,138065.0,66.7866,66.8032,66.7532,66.7699,138065.0
2022-04-18 11:30:00,80.18,80.21,80.17,80.18,404971.0,66.7782,66.8032,66.7699,66.7782,404971.0
2022-04-18 11:40:00,80.18,80.2,80.14,80.16,596622.0,66.7782,66.7949,66.7449,66.7616,596622.0
2022-04-18 11:50:00,80.16,80.16,80.11,80.15,534761.0,66.7616,66.7616,66.7199,66.7532,534761.0
2022-04-18 12:00:00,80.15,80.16,80.11,80.12,268075.0,66.7532,66.7616,66.7199,66.7283,268075.0
2022-04-18 12:10:00,80.12,80.12,80.04,80.07,646694.0,66.7283,66.7283,66.6616,66.6866,646694.0
2022-04-18 12:20:00,80.07,80.08,80.02,80.03,485863.0,66.6866,66.6949,66.645,66.6533,485863.0
2022-04-18 12:30:00,80.03,80.04,80.0,80.02,278081.0,66.6533,66.6616,66.6283,66.645,278081.0
2022-04-18 12:40:00,80.02,80.05,80.01,80.04,368012.0,66.645,66.67,66.6366,66.6616,368012.0
2022-04-18 12:50:00,80.05,80.14,80.04,80.11,318880.0,66.67,66.7449,66.6616,66.7199,318880.0
2022-04-18 13:00:00,80.11,80.17,80.11,80.16,140225.0,66.7199,66.7699,66.7199,66.7616,140225.0
2022-04-18 13:10:00,80.16,80.2,80.13,80.14,137759.0,66.7616,66.7949,66.7366,66.7449,137759.0
2022-04-18 13:20:00,80.14,80.22,80.13,80.2,122341.0,66.7449,66.8115,66.7366,66.7949,122341.0
2022-04-18 13:30:00,80.2,80.31,80.19,80.3,380324.0,66.7949,66.8865,66.7866,66.8782,380324.0
2022-04-18 13:40:00,80.3,80.31,80.23,80.27,553334.0,66.8782,66.8865,66.8199,66.8532,553334.0
2022-04-18 13:50:00,80.27,80.31,80.23,80.27,364100.0,66.8532,66.8865,66.8199,66.8532,364100.0
2022-04-18 14:00:00,80.27,80.29,80.21,80.23,514162.0,66.8532,66.8698,66.8032,66.8199,514162.0
2022-04-18 14:10:00,80.23,80.25,80.18,80.22,234771.0,66.8199,66.8365,66.7782,66.8115,234771.0
2022-04-18 14:20:00,80.21,80.29,80.2,80.25,266062.0,66.8032,66.8698,66.7949,66.8365,266062.0
2022-04-18 14:30:00,80.25,80.3,80.24,80.27,100165.0,66.8365,66.8782,66.8282,66.8532,100165.0
2022-04-18 14:40:00,80.28,80.3,80.26,80.29,132086.0,66.8615,66.8782,66.8449,66.8698,132086.0
2022-04-18 14:50:00,80.28,80.3,80.23,80.24,356109.0,66.8615,66.8782,66.8199,66.8282,356109.0
2022-04-18 15:00:00,80.24,80.26,80.21,80.23,448995.0,66.8282,66.8449,66.8032,66.8199,448995.0
2022-04-18 15:10:00,80.23,80.23,80.2,80.2,136053.0,66.8199,66.8199,66.7949,66.7949,136053.0
2022-04-18 15:20:00,80.2,80.22,80.16,80.17,74909.0,66.7949,66.8115,66.7616,66.7699,74909.0
2022-04-18 15:30:00,80.16,80.17,80.11,80.13,403427.0,66.7616,66.7699,66.7199,66.7366,403427.0
2022-04-18 15:40:00,80.13,80.18,80.11,80.12,638227.0,66.7366,66.7782,66.7199,66.7283,638227.0
2022-04-18 15:50:00,80.11,80.14,80.09,80.11,1686847.0,66.7199,66.7449,66.7033,66.7199,1686847.0
2022-04-19 09:30:00,79.96,80.02,79.86,79.87,910136.0,66.595,66.645,66.5117,66.52,910136.0
2022-04-19 09:40:00,79.86,80.06,79.86,80.04,708366.0,66.5117,66.6783,66.5117,66.6616,708366.0
2022-04-19 09:50:00,80.04,80.09,80.01,80.02,302817.0,66.6616,66.7033,66.6366,66.645,302817.0
2022-04-19 10:00:00,80.02,80.08,80.0,80.03,1155617.0,66.645,66.6949,66.6283,66.6533,1155617.0
2022-04-19 10:10:00,80.03,80.12,80.02,80.09,837416.0,66.6533,66.7283,66.645,66.7033,837416.0
2022-04-19 10:20:00,80.09,80.15,80.09,80.09,669294.0,66.7033,66.7532,66.7033,66.7033,669294.0
2022-04-19 10:30:00,80.09,80.15,80.05,80.14,2017196.0,66.7033,66.7532,66.67,66.7449,2017196.0
2022-04-19 10:40:00,80.14,80.19,80.1,80.17,613743.0,66.7449,66.7866,66.7116,66.7699,613743.0
2022-04-19 10:50:00,80.16,80.17,80.09,80.09,915404.0,66.7616,66.7699,66.7033,66.7033,915404.0
2022-04-19 11:00:00,80.1,80.11,80.07,80.08,612335.0,66.7116,66.7199,66.6866,66.6949,612335.0
2022-04-19 11:10:00,80.08,80.09,80.04,80.08,686645.0,66.6949,66.7033,66.6616,66.6949,686645.0
2022-04-19 11:20:00,80.09,80.1,80.04,80.09,1668925.0,66.7033,66.7116,66.6616,66.7033,1668925.0
2022-04-19 11:30:00,80.09,80.12,80.08,80.11,163427.0,66.7033,66.7283,66.6949,66.7199,163427.0
2022-04-19 11:40:00,80.11,80.16,80.07,80.11,629964.0,66.7199,66.7616,66.6866,66.7199,629964.0
2022-04-19 11:50:00,80.11,80.17,80.1,80.14,311608.0,66.7199,66.7699,66.7116,66.7449,311608.0
2022-04-19 12:00:00,80.14,80.16,80.12,80.16,192319.0,66.7449,66.7616,66.7283,66.7616,192319.0
2022-04-19 12:10:00,80.16,80.18,80.13,80.15,224643.0,66.7616,66.7782,66.7366,66.7532,224643.0
2022-04-19 12:20:00,80.15,80.15,80.12,80.13,275553.0,66.7532,66.7532,66.7283,66.7366,275553.0
2022-04-19 12:30:00,80.12,80.14,80.07,80.12,465442.0,66.7283,66.7449,66.6866,66.7283,465442.0
2022-04-19 12:40:00,80.11,80.13,80.09,80.12,898797.0,66.7199,66.7366,66.7033,66.7283,898797.0
2022-04-19 12:50:00,80.11,80.19,80.11,80.17,133940.0,66.7199,66.7866,66.7199,66.7699,133940.0
2022-04-19 13:00:00,80.17,80.18,80.14,80.16,1335868.0,66.7699,66.7782,66.7449,66.7616,1335868.0
2022-04-19 13:10:00,80.16,80.16,80.14,80.16,166633.0,66.7616,66.7616,66.7449,66.7616,166633.0
2022-04-19 13:20:00,80.16,80.16,80.12,80.12,424549.0,66.7616,66.7616,66.7283,66.7283,424549.0
2022-04-19 13:30:00,80.12,80.15,80.12,80.15,497888.0,66.7283,66.7532,66.7283,66.7532,497888.0
2022-04-19 13:40:00,80.15,80.15,80.12,80.15,366613.0,66.7532,66.7532,66.7283,66.7532,366613.0
2022-04-19 13:50:00,80.15,80.17,80.14,80.14,210100.0,66.7532,66.7699,66.7449,66.7449,210100.0
2022-04-19 14:00:00,80.14,80.19,80.13,80.17,161637.0,66.7449,66.7866,66.7366,66.7699,161637.0
2022-04-19 14:10:00,80.17,80.17,80.09,80.1,387693.0,66.7699,66.7699,66.7033,66.7116,387693.0
2022-04-19 14:20:00,80.09,80.12,80.06,80.08,245965.0,66.7033,66.7283,66.6783,66.6949,245965.0
2022-04-19 14:30:00,80.08,80.09,80.03,80.07,419740.0,66.6949,66.7033,66.6533,66.6866,419740.0
2022-04-19 14:40:00,80.07,80.09,80.06,80.07,154770.0,66.6866,66.7033,66.6783,66.6866,154770.0
2022-04-19 14:50:00,80.06,80.1,80.06,80.09,86640.0,66.6783,66.7116,66.6783,66.7033,86640.0
2022-04-19 15:00:00,80.09,80.1,80.06,80.08,285905.0,66.7033,66.7116,66.6783,66.6949,285905.0
2022-04-19 15:10:00,80.08,80.14,80.07,80.13,380336.0,66.6949,66.7449,66.6866,66.7366,380336.0
2022-04-19 15:20:00,80.13,80.16,80.12,80.13,318230.0,66.7366,66.7616,66.7283,66.7366,318230.0
2022-04-19 15:30:00,80.14,80.16,80.09,80.11,678465.0,66.7449,66.7616,66.7033,66.7199,678465.0
2022-04-19 15:40:00,80.11,80.11,80.06,80.06,1167016.0,66.7199,66.7199,66.6783,66.6783,1167016.0
2022-04-19 15:50:00,80.07,80.08,80.04,80.06,1510023.0,66.6866,66.6949,66.6616,66.6783,1510023.0
2022-04-20 09:30:00,80.28,80.32,80.25,80.31,900269.0,66.8615,66.8948,66.8365,66.8865,900269.0
2022-04-20 09:40:00,80.3,80.37,80.27,80.27,1095984.0,66.8782,66.9365,66.8532,66.8532,1095984.0
2022-04-20 09:50:00,80.27,80.3,80.27,80.29,608414.0,66.8532,66.8782,66.8532,66.8698,608414.0
2022-04-20 10:00:00,80.29,80.32,80.28,80.32,525396.0,66.8698,66.8948,66.8615,66.8948,525396.0
2022-04-20 10:10:00,80.32,80.41,80.32,80.39,558042.0,66.8948,66.9698,66.8948,66.9531,558042.0
2022-04-20 10:20:00,80.39,80.42,80.35,80.36,638072.0,66.9531,66.9781,66.9198,66.9281,638072.0
2022-04-20 10:30:00,80.36,80.41,80.34,80.4,243531.0,66.9281,66.9698,66.9115,66.9615,243531.0
2022-04-20 10:40:00,80.4,80.44,80.38,80.4,537469.0,66.9615,66.9948,66.9448,66.9615,537469.0
2022-04-20 10:50:00,80.4,80.44,80.39,80.44,181286.0,66.9615,66.9948,66.9531,66.9948,181286.0
2022-04-20 11:00:00,80.44,80.44,80.36,80.36,555635.0,66.9948,66.9948,66.9281,66.9281,555635.0
2022-04-20 11:10:00,80.36,80.37,80.29,80.3,400946.0,66.9281,66.9365,66.8698,66.8782,400946.0
2022-04-20 11:20:00,80.3,80.32,80.3,80.31,688181.0,66.8782,66.8948,66.8782,66.8865,688181.0
2022-04-20 11:30:00,80.31,80.36,80.31,80.34,1076089.0,66.8865,66.9281,66.8865,66.9115,1076089.0
2022-04-20 11:40:00,80.34,80.39,80.33,80.37,421398.0,66.9115,66.9531,66.9032,66.9365,421398.0
2022-04-20 11:50:00,80.36,80.37,80.33,80.34,229938.0,66.9281,66.9365,66.9032,66.9115,229938.0
2022-04-20 12:00:00,80.35,80.36,80.32,80.33,239314.0,66.9198,66.9281,66.8948,66.9032,239314.0
2022-04-20 12:10:00,80.33,80.34,80.26,80.28,608127.0,66.9032,66.9115,66.8449,66.8615,608127.0
2022-04-20 12:20:00,80.28,80.28,80.21,80.25,524292.0,66.8615,66.8615,66.8032,66.8365,524292.0
2022-04-20 12:30:00,80.24,80.26,80.22,80.25,387718.0,66.8282,66.8449,66.8115,66.8365,387718.0
2022-04-20 12:40:00,80.25,80.27,80.23,80.23,134698.0,66.8365,66.8532,66.8199,66.8199,134698.0
2022-04-20 12:50:00,80.24,80.26,80.21,80.24,106650.0,66.8282,66.8449,66.8032,66.8282,106650.0
2022-04-20 13:00:00,80.24,80.32,80.22,80.28,266194.0,66.8282,66.8948,66.8115,66.8615,266194.0
2022-04-20 13:10:00,80.28,80.33,80.25,80.3,174138.0,66.8615,66.9032,66.8365,66.8782,174138.0
2022-04-20 13:20:00,80.3,80.33,80.25,80.26,177005.0,66.8782,66.9032,66.8365,66.8449,177005.0
2022-04-20 13:30:00,80.26,80.3,80.23,80.25,1245756.0,66.8449,66.8782,66.8199,66.8365,1245756.0
2022-04-20 13:40:00,80.25,80.32,80.24,80.26,792954.0,66.8365,66.8948,66.8282,66.8449,792954.0
2022-04-20 13:50:00,80.25,80.28,80.23,80.28,783842.0,66.8365,66.8615,66.8199,66.8615,783842.0
2022-04-20 14:00:00,80.28,80.28,80.24,80.26,320118.0,66.8615,66.8615,66.8282,66.8449,320118.0
2022-04-20 14:10:00,80.26,80.27,80.24,80.24,2035067.0,66.8449,66.8532,66.8282,66.8282,2035067.0
2022-04-20 14:20:00,80.23,80.24,80.16,80.19,248982.0,66.8199,66.8282,66.7616,66.7866,248982.0
2022-04-20 14:30:00,80.19,80.21,80.17,80.19,524386.0,66.7866,66.8032,66.7699,66.7866,524386.0
2022-04-20 14:40:00,80.19,80.23,80.17,80.21,305538.0,66.7866,66.8199,66.7699,66.8032,305538.0
2022-04-20 14:50:00,80.22,80.22,80.16,80.2,724985.0,66.8115,66.8115,66.7616,66.7949,724985.0
2022-04-20 15:00:00,80.2,80.27,80.19,80.25,232820.0,66.7949,66.8532,66.7866,66.8365,232820.0
2022-04-20 15:10:00,80.25,80.3,80.24,80.28,214527.0,66.8365,66.8782,66.8282,66.8615,214527.0
2022-04-20 15:20:00,80.28,80.31,80.26,80.28,156017.0,66.8615,66.8865,66.8449,66.8615,156017.0
2022-04-20 15:30:00,80.28,80.29,80.25,80.26,890696.0,66.8615,66.8698,66.8365,66.8449,890696.0
2022-04-20 15:40:00,80.25,80.3,80.25,80.29,1180413.0,66.8365,66.8782,66.8365,66.8698,1180413.0
2022-04-20 15:50:00,80.28,80.3,80.25,80.3,1089131.0,66.8615,66.8782,66.8365,66.8782,1089131.0
2022-04-21 09:30:00,80.49,80.54,80.45,80.47,1337875.0,67.0364,67.0781,67.0031,67.0198,1337875.0
2022-04-21 09:40:00,80.47,80.49,80.42,80.44,943319.0,67.0198,67.0364,66.9781,66.9948,943319.0
2022-04-21 09:50:00,80.44,80.47,80.43,80.45,737803.0,66.9948,67.0198,66.9864,67.0031,737803.0
2022-04-21 10:00:00,80.45,80.46,80.39,80.39,530950.0,67.0031,67.0114,66.9531,66.9531,530950.0
2022-04-21 10:10:00,80.39,80.41,80.33,80.36,1263198.0,66.9531,66.9698,66.9032,66.9281,1263198.0
2022-04-21 10:20:00,80.36,80.38,80.32,80.37,1605742.0,66.9281,66.9448,66.8948,66.9365,1605742.0
2022-04-21 10:30:00,80.37,80.37,80.3,80.3,242498.0,66.9365,66.9365,66.8782,66.8782,242498.0
2022-04-21 10:40:00,80.31,80.32,80.21,80.23,1649338.0,66.8865,66.8948,66.8032,66.8199,1649338.0
2022-04-21 10:50:00,80.23,80.24,80.15,80.17,1322129.0,66.8199,66.8282,66.7532,66.7699,1322129.0
2022-04-21 11:00:00,80.16,80.19,80.15,80.17,418344.0,66.7616,66.7866,66.7532,66.7699,418344.0
2022-04-21 11:10:00,80.17,80.23,80.15,80.18,1146577.0,66.7699,66.8199,66.7532,66.7782,1146577.0
2022-04-21 11:20:00,80.18,80.28,80.17,80.19,951866.0,66.7782,66.8615,66.7699,66.7866,951866.0
2022-04-21 11:30:00,80.18,80.19,80.06,80.06,1209656.0,66.7782,66.7866,66.6783,66.6783,1209656.0
2022-04-21 11:40:00,80.06,80.09,80.03,80.06,1027304.0,66.6783,66.7033,66.6533,66.6783,1027304.0
2022-04-21 11:50:00,80.05,80.06,79.98,79.99,2078649.0,66.67,66.6783,66.6117,66.62,2078649.0
2022-04-21 12:00:00,79.99,80.0,79.91,79.92,1475316.0,66.62,66.6283,66.5534,66.5617,1475316.0
2022-04-21 12:10:00,79.92,79.97,79.91,79.95,429031.0,66.5617,66.6033,66.5534,66.5867,429031.0
2022-04-21 12:20:00,79.95,79.96,79.87,79.91,1215545.0,66.5867,66.595,66.52,66.5534,1215545.0
2022-04-21 12:30:00,79.91,79.95,79.9,79.92,1174276.0,66.5534,66.5867,66.545,66.5617,1174276.0
2022-04-21 12:40:00,79.92,79.95,79.92,79.92,560438.0,66.5617,66.5867,66.5617,66.5617,560438.0
2022-04-21 12:50:00,79.92,79.93,79.88,79.9,553176.0,66.5617,66.57,66.5284,66.545,553176.0
2022-04-21 13:00:00,79.9,79.91,79.86,79.89,563267.0,66.545,66.5534,66.5117,66.5367,563267.0
2022-04-21 13:10:00,79.88,79.88,79.78,79.78,737129.0,66.5284,66.5284,66.4451,66.4451,737129.0
2022-04-21 13:20:00,79.79,79.91,79.78,79.9,438805.0,66.4534,66.5534,66.4451,66.545,438805.0
2022-04-21 13:30:00,79.9,79.92,79.81,79.85,328249.0,66.545,66.5617,66.4701,66.5034,328249.0
2022-04-21 13:40:00,79.84,79.89,79.79,79.84,326473.0,66.4951,66.5367,66.4534,66.4951,326473.0
2022-04-21 13:50:00,79.84,79.87,79.82,79.84,399606.0,66.4951,66.52,66.4784,66.4951,399606.0
2022-04-21 14:00:00,79.84,79.84,79.76,79.77,1071655.0,66.4951,66.4951,66.4284,66.4368,1071655.0
2022-04-21 14:10:00,79.78,79.8,79.76,79.76,671492.0,66.4451,66.4617,66.4284,66.4284,671492.0
2022-04-21 14:20:00,79.76,79.79,79.75,79.75,492305.0,66.4284,66.4534,66.4201,66.4201,492305.0
2022-04-21 14:30:00,79.75,79.84,79.74,79.78,376772.0,66.4201,66.4951,66.4118,66.4451,376772.0
2022-04-21 14:40:00,79.79,79.8,79.74,79.74,337018.0,66.4534,66.4617,66.4118,66.4118,337018.0
2022-04-21 14:50:00,79.75,79.75,79.67,79.68,666398.0,66.4201,66.4201,66.3535,66.3618,666398.0
2022-04-21 15:00:00,79.68,79.69,79.67,79.69,480564.0,66.3618,66.3701,66.3535,66.3701,480564.0
2022-04-21 15:10:00,79.68,79.72,79.67,79.7,667373.0,66.3618,66.3951,66.3535,66.3785,667373.0
2022-04-21 15:20:00,79.7,79.83,79.69,79.83,654594.0,66.3785,66.4867,66.3701,66.4867,654594.0
2022-04-21 15:30:00,79.82,79.83,79.73,79.77,357564.0,66.4784,66.4867,66.4034,66.4368,357564.0
2022-04-21 15:40:00,79.77,79.79,79.72,79.73,802185.0,66.4368,66.4534,66.3951,66.4034,802185.0
2022-04-21 15:50:00,79.73,79.76,79.71,79.74,1889835.0,66.4034,66.4284,66.3868,66.4118,1889835.0
2022-04-22 09:30:00,79.64,79.66,79.46,79.48,1643644.0,66.3285,66.3451,66.1786,66.1952,1643644.0
2022-04-22 09:40:00,79.48,79.51,79.39,79.47,1161208.0,66.1952,66.2202,66.1203,66.1869,1161208.0
2022-04-22 09:50:00,79.47,79.58,79.46,79.5,924720.0,66.1869,66.2785,66.1786,66.2119,924720.0
2022-04-22 10:00:00,79.5,79.65,79.49,79.62,1388124.0,66.2119,66.3368,66.2036,66.3118,1388124.0
2022-04-22 10:10:00,79.62,79.65,79.58,79.59,611836.0,66.3118,66.3368,66.2785,66.2868,611836.0
2022-04-22 10:20:00,79.59,79.59,79.47,79.49,789712.0,66.2868,66.2868,66.1869,66.2036,789712.0
2022-04-22 10:30:00,79.49,79.64,79.48,79.63,1349781.0,66.2036,66.3285,66.1952,66.3202,1349781.0
2022-04-22 10:40:00,79.63,79.65,79.54,79.56,1095256.0,66.3202,66.3368,66.2452,66.2619,1095256.0
2022-04-22 10:50:00,79.55,79.61,79.55,79.59,432863.0,66.2535,66.3035,66.2535,66.2868,432863.0
2022-04-22 11:00:00,79.59,79.63,79.55,79.62,349904.0,66.2868,66.3202,66.2535,66.3118,349904.0
2022-04-22 11:10:00,79.62,79.63,79.56,79.57,263875.0,66.3118,66.3202,66.2619,66.2702,263875.0
2022-04-22 11:20:00,79.58,79.6,79.53,79.54,261572.0,66.2785,66.2952,66.2369,66.2452,261572.0
2022-04-22 11:30:00,79.53,79.54,79.47,79.48,283731.0,66.2369,66.2452,66.1869,66.1952,283731.0
2022-04-22 11:40:00,79.49,79.5,79.44,79.45,405123.0,66.2036,66.2119,66.1619,66.1702,405123.0
2022-04-22 11:50:00,79.44,79.46,79.4,79.43,517130.0,66.1619,66.1786,66.1286,66.1536,517130.0
2022-04-22 12:00:00,79.42,79.43,79.38,79.39,379292.0,66.1453,66.1536,66.1119,66.1203,379292.0
2022-04-22 12:10:00,79.4,79.4,79.32,79.37,941109.0,66.1286,66.1286,66.062,66.1036,941109.0
2022-04-22 12:20:00,79.37,79.41,79.34,79.4,602080.0,66.1036,66.1369,66.0786,66.1286,602080.0
2022-04-22 12:30:00,79.39,79.44,79.39,79.41,163856.0,66.1203,66.1619,66.1203,66.1369,163856.0
2022-04-22 12:40:00,79.41,79.41,79.37,79.38,1028719.0,66.1369,66.1369,66.1036,66.1119,1028719.0
2022-04-22 12:50:00,79.38,79.39,79.35,79.38,249892.0,66.1119,66.1203,66.087,66.1119,249892.0
2022-04-22 13:00:00,79.38,79.42,79.37,79.42,206235.0,66.1119,66.1453,66.1036,66.1453,206235.0
2022-04-22 13:10:00,79.41,79.44,79.4,79.41,198757.0,66.1369,66.1619,66.1286,66.1369,198757.0
2022-04-22 13:20:00,79.4,79.41,79.36,79.38,307582.0,66.1286,66.1369,66.0953,66.1119,307582.0
2022-04-22 13:30:00,79.38,79.39,79.34,79.34,171000.0,66.1119,66.1203,66.0786,66.0786,171000.0
2022-04-22 13:40:00,79.34,79.35,79.31,79.31,462230.0,66.0786,66.087,66.0536,66.0536,462230.0
2022-04-22 13:50:00,79.31,79.32,79.22,79.23,928767.0,66.0536,66.062,65.9787,65.987,928767.0
2022-04-22 14:00:00,79.22,79.27,79.17,79.23,729024.0,65.9787,66.0203,65.937,65.987,729024.0
2022-04-22 14:10:00,79.23,79.37,79.23,79.37,399110.0,65.987,66.1036,65.987,66.1036,399110.0
2022-04-22 14:20:00,79.36,79.4,79.26,79.28,364407.0,66.0953,66.1286,66.012,66.0287,364407.0
2022-04-22 14:30:00,79.28,79.3,79.25,79.26,148092.0,66.0287,66.0453,66.0037,66.012,148092.0
2022-04-22 14:40:00,79.26,79.29,79.25,79.28,114818.0,66.012,66.037,66.0037,66.0287,114818.0
2022-04-22 14:50:00,79.28,79.28,79.22,79.25,265930.0,66.0287,66.0287,65.9787,66.0037,265930.0
2022-04-22 15:00:00,79.25,79.26,79.21,79.23,288358.0,66.0037,66.012,65.9704,65.987,288358.0
2022-04-22 15:10:00,79.23,79.43,79.22,79.42,976949.0,65.987,66.1536,65.9787,66.1453,976949.0
2022-04-22 15:20:00,79.42,79.45,79.35,79.41,1250096.0,66.1453,66.1702,66.087,66.1369,1250096.0
2022-04-22 15:30:00,79.42,79.54,79.41,79.51,1078526.0,66.1453,66.2452,66.1369,66.2202,1078526.0
2022-04-22 15:40:00,79.51,79.51,79.33,79.34,1291500.0,66.2202,66.2202,66.0703,66.0786,1291500.0
2022-04-22 15:50:00,79.33,79.38,79.26,79.26,1780764.0,66.0703,66.1119,66.012,66.012,1780764.0
2022-04-25 09:30:00,79.4,79.54,79.28,79.51,2682982.0,66.1286,66.2452,66.0287,66.2202,2682982.0
2022-04-25 09:40:00,79.5,79.51,79.41,79.49,1127249.0,66.2119,66.2202,66.1369,66.2036,1127249.0
2022-04-25 09:50:00,79.49,79.55,79.46,79.48,1795207.0,66.2036,66.2535,66.1786,66.1952,1795207.0
2022-04-25 10:00:00,79.5,79.51,79.39,79.47,2655893.0,66.2119,66.2202,66.1203,66.1869,2655893.0
2022-04-25 10:10:00,79.47,79.49,79.38,79.39,1127165.0,66.1869,66.2036,66.1119,66.1203,1127165.0
2022-04-25 10:20:00,79.39,79.52,79.37,79.45,725824.0,66.1203,66.2285,66.1036,66.1702,725824.0
2022-04-25 10:30:00,79.45,79.54,79.45,79.48,542497.0,66.1702,66.2452,66.1702,66.1952,542497.0
2022-04-25 10:40:00,79.48,79.49,79.42,79.47,598386.0,66.1952,66.2036,66.1453,66.1869,598386.0
2022-04-25 10:50:00,79.46,79.49,79.36,79.37,1208101.0,66.1786,66.2036,66.0953,66.1036,1208101.0
2022-04-25 11:00:00,79.37,79.4,79.36,79.39,270670.0,66.1036,66.1286,66.0953,66.1203,270670.0
2022-04-25 11:10:00,79.39,79.43,79.35,79.38,737302.0,66.1203,66.1536,66.087,66.1119,737302.0
2022-04-25 11:20:00,79.38,79.42,79.31,79.32,478276.0,66.1119,66.1453,66.0536,66.062,478276.0
2022-04-25 11:30:00,79.33,79.36,79.27,79.35,649372.0,66.0703,66.0953,66.0203,66.087,649372.0
2022-04-25 11:40:00,79.35,79.37,79.3,79.3,228748.0,66.087,66.1036,66.0453,66.0453,228748.0
2022-04-25 11:50:00,79.3,79.33,79.29,79.31,354978.0,66.0453,66.0703,66.037,66.0536,354978.0
2022-04-25 12:00:00,79.31,79.41,79.3,79.39,299848.0,66.0536,66.1369,66.0453,66.1203,299848.0
2022-04-25 12:10:00,79.39,79.4,79.34,79.36,871051.0,66.1203,66.1286,66.0786,66.0953,871051.0
2022-04-25 12:20:00,79.36,79.47,79.35,79.42,995514.0,66.0953,66.1869,66.087,66.1453,995514.0
2022-04-25 12:30:00,79.43,79.51,79.42,79.47,1931033.0,66.1536,66.2202,66.1453,66.1869,1931033.0
2022-04-25 12:40:00,79.47,79.53,79.46,79.52,695307.0,66.1869,66.2369,66.1786,66.2285,695307.0
2022-04-25 12:50:00,79.52,79.59,79.49,79.58,1258600.0,66.2285,66.2868,66.2036,66.2785,1258600.0
2022-04-25 13:00:00,79.58,79.62,79.56,79.61,1227271.0,66.2785,66.3118,66.2619,66.3035,1227271.0
2022-04-25 13:10:00,79.61,79.68,79.61,79.64,488811.0,66.3035,66.3618,66.3035,66.3285,488811.0
2022-04-25 13:20:00,79.65,79.68,79.59,79.59,343265.0,66.3368,66.3618,66.2868,66.2868,343265.0
2022-04-25 13:30:00,79.59,79.64,79.58,79.6,424739.0,66.2868,66.3285,66.2785,66.2952,424739.0
2022-04-25 13:40:00,79.61,79.66,79.6,79.64,730248.0,66.3035,66.3451,66.2952,66.3285,730248.0
2022-04-25 13:50:00,79.63,79.64,79.58,79.6,375096.0,66.3202,66.3285,66.2785,66.2952,375096.0
2022-04-25 14:00:00,79.6,79.63,79.57,79.62,272763.0,66.2952,66.3202,66.2702,66.3118,272763.0
2022-04-25 14:10:00,79.62,79.69,79.58,79.69,221669.0,66.3118,66.3701,66.2785,66.3701,221669.0
2022-04-25 14:20:00,79.69,79.73,79.69,79.72,535190.0,66.3701,66.4034,66.3701,66.3951,535190.0
2022-04-25 14:30:00,79.73,79.74,79.71,79.71,481771.0,66.4034,66.4118,66.3868,66.3868,481771.0
2022-04-25 14:40:00,79.71,79.74,79.67,79.73,350143.0,66.3868,66.4118,66.3535,66.4034,350143.0
2022-04-25 14:50:00,79.73,79.85,79.73,79.77,538847.0,66.4034,66.5034,66.4034,66.4368,538847.0
2022-04-25 15:00:00,79.77,79.77,79.69,79.75,749473.0,66.4368,66.4368,66.3701,66.4201,749473.0
2022-04-25 15:10:00,79.76,79.84,79.74,79.83,406890.0,66.4284,66.4951,66.4118,66.4867,406890.0
2022-04-25 15:20:00,79.83,79.88,79.81,79.88,349593.0,66.4867,66.5284,66.4701,66.5284,349593.0
2022-04-25 15:30:00,79.87,79.97,79.87,79.97,1094565.0,66.52,66.6033,66.52,66.6033,1094565.0
2022-04-25 15:40:00,79.97,80.0,79.88,79.89,1430419.0,66.6033,66.6283,66.5284,66.5367,1430419.0
2022-04-25 15:50:00,79.89,79.97,79.87,79.94,1993069.0,66.5367,66.6033,66.52,66.5783,1993069.0
2022-04-26 09:30:00,79.9,79.9,79.81,79.84,1037485.0,66.545,66.545,66.4701,66.4951,1037485.0
2022-04-26 09:40:00,79.83,79.83,79.64,79.71,1769177.0,66.4867,66.4867,66.3285,66.3868,1769177.0
2022-04-26 09:50:00,79.71,79.72,79.64,79.72,955014.0,66.3868,66.3951,66.3285,66.3951,955014.0
2022-04-26 10:00:00,79.71,79.73,79.67,79.71,913388.0,66.3868,66.4034,66.3535,66.3868,913388.0
2022-04-26 10:10:00,79.71,79.72,79.62,79.65,798608.0,66.3868,66.3951,66.3118,66.3368,798608.0
2022-04-26 10:20:00,79.64,79.66,79.55,79.58,2515386.0,66.3285,66.3451,66.2535,66.2785,2515386.0
2022-04-26 10:30:00,79.59,79.6,79.54,79.58,517066.0,66.2868,66.2952,66.2452,66.2785,517066.0
2022-04-26 10:40:00,79.58,79.61,79.54,79.58,424330.0,66.2785,66.3035,66.2452,66.2785,424330.0
2022-04-26 10:50:00,79.58,79.58,79.5,79.56,793127.0,66.2785,66.2785,66.2119,66.2619,793127.0
2022-04-26 11:00:00,79.56,79.57,79.52,79.56,392502.0,66.2619,66.2702,66.2285,66.2619,392502.0
2022-04-26 11:10:00,79.55,79.62,79.53,79.55,921320.0,66.2535,66.3118,66.2369,66.2535,921320.0
2022-04-26 11:20:00,79.54,79.6,79.53,79.59,719702.0,66.2452,66.2952,66.2369,66.2868,719702.0
2022-04-26 11:30:00,79.59,79.64,79.58,79.61,592600.0,66.2868,66.3285,66.2785,66.3035,592600.0
2022-04-26 11:40:00,79.6,79.6,79.55,79.59,1438004.0,66.2952,66.2952,66.2535,66.2868,1438004.0
2022-04-26 11:50:00,79.59,79.6,79.52,79.52,436132.0,66.2868,66.2952,66.2285,66.2285,436132.0
2022-04-26 12:00:00,79.53,79.58,79.52,79.58,482552.0,66.2369,66.2785,66.2285,66.2785,482552.0
2022-04-26 12:10:00,79.58,79.6,79.57,79.59,397867.0,66.2785,66.2952,66.2702,66.2868,397867.0
2022-04-26 12:20:00,79.59,79.71,79.59,79.68,547087.0,66.2868,66.3868,66.2868,66.3618,547087.0
2022-04-26 12:30:00,79.68,79.7,79.66,79.69,625838.0,66.3618,66.3785,66.3451,66.3701,625838.0
2022-04-26 12:40:00,79.69,79.72,79.65,79.66,631110.0,66.3701,66.3951,66.3368,66.3451,631110.0
2022-04-26 12:50:00,79.66,79.71,79.66,79.69,295192.0,66.3451,66.3868,66.3451,66.3701,295192.0
2022-04-26 13:00:00,79.7,79.7,79.66,79.67,233974.0,66.3785,66.3785,66.3451,66.3535,233974.0
2022-04-26 13:10:00,79.67,79.7,79.65,79.67,324889.0,66.3535,66.3785,66.3368,66.3535,324889.0
2022-04-26 13:20:00,79.67,79.67,79.62,79.63,459345.0,66.3535,66.3535,66.3118,66.3202,459345.0
2022-04-26 13:30:00,79.62,79.66,79.6,79.64,491096.0,66.3118,66.3451,66.2952,66.3285,491096.0
2022-04-26 13:40:00,79.64,79.69,79.63,79.67,354908.0,66.3285,66.3701,66.3202,66.3535,354908.0
2022-04-26 13:50:00,79.68,79.69,79.66,79.69,115815.0,66.3618,66.3701,66.3451,66.3701,115815.0
2022-04-26 14:00:00,79.68,79.7,79.63,79.66,974786.0,66.3618,66.3785,66.3202,66.3451,974786.0
2022-04-26 14:10:00,79.66,79.7,79.64,79.65,359424.0,66.3451,66.3785,66.3285,66.3368,359424.0
2022-04-26 14:20:00,79.66,79.7,79.64,79.67,329116.0,66.3451,66.3785,66.3285,66.3535,329116.0
2022-04-26 14:30:00,79.67,79.69,79.63,79.65,248187.0,66.3535,66.3701,66.3202,66.3368,248187.0
2022-04-26 14:40:00,79.64,79.65,79.59,79.63,361709.0,66.3285,66.3368,66.2868,66.3202,361709.0
2022-04-26 14:50:00,79.62,79.7,79.61,79.67,279212.0,66.3118,66.3785,66.3035,66.3535,279212.0
2022-04-26 15:00:00,79.67,79.7,79.63,79.64,504452.0,66.3535,66.3785,66.3202,66.3285,504452.0
2022-04-26 15:10:00,79.64,79.65,79.53,79.55,440387.0,66.3285,66.3368,66.2369,66.2535,440387.0
2022-04-26 15:20:00,79.55,79.6,79.54,79.56,545841.0,66.2535,66.2952,66.2452,66.2619,545841.0
2022-04-26 15:30:00,79.55,79.56,79.5,79.56,752613.0,66.2535,66.2619,66.2119,66.2619,752613.0
2022-04-26 15:40:00,79.56,79.58,79.52,79.55,762928.0,66.2619,66.2785,66.2285,66.2535,762928.0
2022-04-26 15:50:00,79.55,79.55,79.45,79.46,1745189.0,66.2535,66.2535,66.1702,66.1786,1745189.0
2022-04-27 09:30:00,79.47,79.59,79.47,79.54,362791.0,66.1869,66.2868,66.1869,66.2452,362791.0
2022-04-27 09:40:00,79.54,79.65,79.52,79.6,6188556.0,66.2452,66.3368,66.2285,66.2952,6188556.0
2022-04-27 09:50:00,79.61,79.67,79.58,79.61,2685827.0,66.3035,66.3535,66.2785,66.3035,2685827.0
2022-04-27 10:00:00,79.6,79.63,79.45,79.45,684244.0,66.2952,66.3202,66.1702,66.1702,684244.0
2022-04-27 10:10:00,79.45,79.46,79.36,79.42,1075860.0,66.1702,66.1786,66.0953,66.1453,1075860.0
2022-04-27 10:20:00,79.42,79.47,79.38,79.39,884788.0,66.1453,66.1869,66.1119,66.1203,884788.0
2022-04-27 10:30:00,79.38,79.45,79.36,79.44,417536.0,66.1119,66.1702,66.0953,66.1619,417536.0
2022-04-27 10:40:00,79.44,79.51,79.43,79.51,512952.0,66.1619,66.2202,66.1536,66.2202,512952.0
2022-04-27 10:50:00,79.51,79.51,79.42,79.43,284087.0,66.2202,66.2202,66.1453,66.1536,284087.0
2022-04-27 11:00:00,79.42,79.48,79.37,79.38,378157.0,66.1453,66.1952,66.1036,66.1119,378157.0
2022-04-27 11:10:00,79.38,79.44,79.36,79.42,625431.0,66.1119,66.1619,66.0953,66.1453,625431.0
2022-04-27 11:20:00,79.42,79.47,79.4,79.42,445054.0,66.1453,66.1869,66.1286,66.1453,445054.0
2022-04-27 11:30:00,79.42,79.49,79.41,79.47,519599.0,66.1453,66.2036,66.1369,66.1869,519599.0
2022-04-27 11:40:00,79.48,79.48,79.39,79.4,736126.0,66.1952,66.1952,66.1203,66.1286,736126.0
2022-04-27 11:50:00,79.4,79.42,79.38,79.41,326030.0,66.1286,66.1453,66.1119,66.1369,326030.0
2022-04-27 12:00:00,79.41,79.49,79.37,79.46,761809.0,66.1369,66.2036,66.1036,66.1786,761809.0
2022-04-27 12:10:00,79.46,79.47,79.38,79.4,475118.0,66.1786,66.1869,66.1119,66.1286,475118.0
2022-04-27 12:20:00,79.4,79.55,79.38,79.52,519503.0,66.1286,66.2535,66.1119,66.2285,519503.0
2022-04-27 12:30:00,79.52,79.58,79.51,79.57,435529.0,66.2285,66.2785,66.2202,66.2702,435529.0
2022-04-27 12:40:00,79.57,79.61,79.54,79.56,366136.0,66.2702,66.3035,66.2452,66.2619,366136.0
2022-04-27 12:50:00,79.56,79.58,79.54,79.58,281606.0,66.2619,66.2785,66.2452,66.2785,281606.0
2022-04-27 13:00:00,79.58,79.59,79.45,79.47,703669.0,66.2785,66.2868,66.1702,66.1869,703669.0
2022-04-27 13:10:00,79.47,79.49,79.42,79.45,381267.0,66.1869,66.2036,66.1453,66.1702,381267.0
2022-04-27 13:20:00,79.45,79.51,79.43,79.51,461278.0,66.1702,66.2202,66.1536,66.2202,461278.0
2022-04-27 13:30:00,79.5,79.54,79.47,79.48,687501.0,66.2119,66.2452,66.1869,66.1952,687501.0
2022-04-27 13:40:00,79.48,79.5,79.45,79.49,671974.0,66.1952,66.2119,66.1702,66.2036,671974.0
2022-04-27 13:50:00,79.49,79.51,79.46,79.49,439646.0,66.2036,66.2202,66.1786,66.2036,439646.0
2022-04-27 14:00:00,79.49,79.49,79.46,79.47,363459.0,66.2036,66.2036,66.1786,66.1869,363459.0
2022-04-27 14:10:00,79.47,79.48,79.45,79.45,664650.0,66.1869,66.1952,66.1702,66.1702,664650.0
2022-04-27 14:20:00,79.45,79.48,79.44,79.45,484917.0,66.1702,66.1952,66.1619,66.1702,484917.0
2022-04-27 14:30:00,79.45,79.48,79.42,79.45,487582.0,66.1702,66.1952,66.1453,66.1702,487582.0
2022-04-27 14:40:00,79.46,79.47,79.41,79.42,282563.0,66.1786,66.1869,66.1369,66.1453,282563.0
2022-04-27 14:50:00,79.41,79.41,79.29,79.29,399266.0,66.1369,66.1369,66.037,66.037,399266.0
2022-04-27 15:00:00,79.29,79.3,79.19,79.22,1234788.0,66.037,66.0453,65.9537,65.9787,1234788.0
2022-04-27 15:10:00,79.21,79.22,79.07,79.08,1496450.0,65.9704,65.9787,65.8538,65.8621,1496450.0
2022-04-27 15:20:00,79.08,79.12,79.04,79.12,1877441.0,65.8621,65.8954,65.8288,65.8954,1877441.0
2022-04-27 15:30:00,79.11,79.19,79.06,79.06,1284141.0,65.8871,65.9537,65.8454,65.8454,1284141.0
2022-04-27 15:40:00,79.06,79.12,79.04,79.06,1861487.0,65.8454,65.8954,65.8288,65.8454,1861487.0
2022-04-27 15:50:00,79.06,79.09,78.99,79.06,2082762.0,65.8454,65.8704,65.7871,65.8454,2082762.0
2022-04-28 09:30:00,79.24,79.26,79.17,79.17,756527.0,65.9953,66.012,65.937,65.937,756527.0
2022-04-28 09:40:00,79.17,79.21,79.11,79.15,686433.0,65.937,65.9704,65.8871,65.9204,686433.0
2022-04-28 09:50:00,79.15,79.21,79.14,79.16,480068.0,65.9204,65.9704,65.9121,65.9287,480068.0
2022-04-28 10:00:00,79.16,79.16,79.07,79.1,708187.0,65.9287,65.9287,65.8538,65.8787,708187.0
2022-04-28 10:10:00,79.1,79.12,79.06,79.12,321446.0,65.8787,65.8954,65.8454,65.8954,321446.0
2022-04-28 10:20:00,79.12,79.12,79.0,79.0,370378.0,65.8954,65.8954,65.7955,65.7955,370378.0
2022-04-28 10:30:00,79.01,79.02,78.94,78.99,1727932.0,65.8038,65.8121,65.7455,65.7871,1727932.0
2022-04-28 10:40:00,78.99,79.0,78.96,78.98,789571.0,65.7871,65.7955,65.7621,65.7788,789571.0
2022-04-28 10:50:00,78.98,79.05,78.98,79.03,489293.0,65.7788,65.8371,65.7788,65.8204,489293.0
2022-04-28 11:00:00,79.03,79.17,79.02,79.09,726439.0,65.8204,65.937,65.8121,65.8704,726439.0
2022-04-28 11:10:00,79.1,79.11,79.06,79.06,519382.0,65.8787,65.8871,65.8454,65.8454,519382.0
2022-04-28 11:20:00,79.07,79.08,79.02,79.04,492163.0,65.8538,65.8621,65.8121,65.8288,492163.0
2022-04-28 11:30:00,79.04,79.05,78.97,78.98,425554.0,65.8288,65.8371,65.7705,65.7788,425554.0
2022-04-28 11:40:00,78.98,79.02,78.96,79.01,537687.0,65.7788,65.8121,65.7621,65.8038,537687.0
2022-04-28 11:50:00,79.01,79.05,78.99,79.03,381422.0,65.8038,65.8371,65.7871,65.8204,381422.0
2022-04-28 12:00:00,79.03,79.05,79.02,79.05,187704.0,65.8204,65.8371,65.8121,65.8371,187704.0
2022-04-28 12:10:00,79.05,79.09,79.04,79.06,323819.0,65.8371,65.8704,65.8288,65.8454,323819.0
2022-04-28 12:20:00,79.06,79.15,79.05,79.14,710219.0,65.8454,65.9204,65.8371,65.9121,710219.0
2022-04-28 12:30:00,79.15,79.21,79.09,79.21,892403.0,65.9204,65.9704,65.8704,65.9704,892403.0
2022-04-28 12:40:00,79.21,79.33,79.2,79.24,563210.0,65.9704,66.0703,65.962,65.9953,563210.0
2022-04-28 12:50:00,79.24,79.29,79.21,79.29,411003.0,65.9953,66.037,65.9704,66.037,411003.0
2022-04-28 13:00:00,79.29,79.4,79.28,79.37,1526537.0,66.037,66.1286,66.0287,66.1036,1526537.0
2022-04-28 13:10:00,79.37,79.47,79.36,79.39,3087770.0,66.1036,66.1869,66.0953,66.1203,3087770.0
2022-04-28 13:20:00,79.39,79.4,79.33,79.37,599803.0,66.1203,66.1286,66.0703,66.1036,599803.0
2022-04-28 13:30:00,79.37,79.41,79.35,79.41,284775.0,66.1036,66.1369,66.087,66.1369,284775.0
2022-04-28 13:40:00,79.41,79.42,79.35,79.37,1073697.0,66.1369,66.1453,66.087,66.1036,1073697.0
2022-04-28 13:50:00,79.37,79.38,79.35,79.38,715905.0,66.1036,66.1119,66.087,66.1119,715905.0
2022-04-28 14:00:00,79.38,79.4,79.37,79.4,371621.0,66.1119,66.1286,66.1036,66.1286,371621.0
2022-04-28 14:10:00,79.4,79.41,79.37,79.41,123372.0,66.1286,66.1369,66.1036,66.1369,123372.0
2022-04-28 14:20:00,79.41,79.42,79.39,79.42,228352.0,66.1369,66.1453,66.1203,66.1453,228352.0
2022-04-28 14:30:00,79.42,79.43,79.4,79.42,209199.0,66.1453,66.1536,66.1286,66.1453,209199.0
2022-04-28 14:40:00,79.42,79.51,79.42,79.5,253179.0,66.1453,66.2202,66.1453,66.2119,253179.0
2022-04-28 14:50:00,79.5,79.51,79.46,79.49,369630.0,66.2119,66.2202,66.1786,66.2036,369630.0
2022-04-28 15:00:00,79.48,79.63,79.48,79.62,468504.0,66.1952,66.3202,66.1952,66.3118,468504.0
2022-04-28 15:10:00,79.61,79.62,79.52,79.52,518050.0,66.3035,66.3118,66.2285,66.2285,518050.0
2022-04-28 15:20:00,79.52,79.58,79.52,79.54,1291146.0,66.2285,66.2785,66.2285,66.2452,1291146.0
2022-04-28 15:30:00,79.55,79.55,79.44,79.48,837482.0,66.2535,66.2535,66.1619,66.1952,837482.0
2022-04-28 15:40:00,79.48,79.51,79.46,79.48,1119532.0,66.1952,66.2202,66.1786,66.1952,1119532.0
2022-04-28 15:50:00,79.48,79.51,79.47,79.48,1695061.0,66.1952,66.2202,66.1869,66.1952,1695061.0
2022-04-29 09:30:00,79.14,79.18,79.05,79.09,2202811.0,65.9121,65.9454,65.8371,65.8704,2202811.0
2022-04-29 09:40:00,79.09,79.12,79.02,79.08,1083485.0,65.8704,65.8954,65.8121,65.8621,1083485.0
2022-04-29 09:50:00,79.09,79.25,79.09,79.23,989582.0,65.8704,66.0037,65.8704,65.987,989582.0
2022-04-29 10:00:00,79.24,79.25,79.17,79.2,766745.0,65.9953,66.0037,65.937,65.962,766745.0
2022-04-29 10:10:00,79.2,79.24,79.09,79.11,489074.0,65.962,65.9953,65.8704,65.8871,489074.0
2022-04-29 10:20:00,79.11,79.11,79.0,79.04,1240064.0,65.8871,65.8871,65.7955,65.8288,1240064.0
2022-04-29 10:30:00,79.03,79.08,79.0,79.01,463773.0,65.8204,65.8621,65.7955,65.8038,463773.0
2022-04-29 10:40:00,79.01,79.02,78.95,78.97,546340.0,65.8038,65.8121,65.7538,65.7705,546340.0
2022-04-29 10:50:00,78.97,79.01,78.96,79.0,607307.0,65.7705,65.8038,65.7621,65.7955,607307.0
2022-04-29 11:00:00,78.99,79.0,78.9,78.92,557931.0,65.7871,65.7955,65.7122,65.7288,557931.0
2022-04-29 11:10:00,78.92,78.97,78.87,78.95,1016797.0,65.7288,65.7705,65.6872,65.7538,1016797.0
2022-04-29 11:20:00,78.96,78.97,78.92,78.97,298091.0,65.7621,65.7705,65.7288,65.7705,298091.0
2022-04-29 11:30:00,78.96,79.08,78.96,78.97,802232.0,65.7621,65.8621,65.7621,65.7705,802232.0
2022-04-29 11:40:00,78.97,79.04,78.96,78.98,440219.0,65.7705,65.8288,65.7621,65.7788,440219.0
2022-04-29 11:50:00,78.98,78.99,78.9,78.91,394510.0,65.7788,65.7871,65.7122,65.7205,394510.0
2022-04-29 12:00:00,78.91,78.93,78.81,78.83,682450.0,65.7205,65.7372,65.6372,65.6539,682450.0
2022-04-29 12:10:00,78.83,78.91,78.82,78.91,551098.0,65.6539,65.7205,65.6455,65.7205,551098.0
2022-04-29 12:20:00,78.9,78.92,78.87,78.88,323669.0,65.7122,65.7288,65.6872,65.6955,323669.0
2022-04-29 12:30:00,78.88,78.9,78.85,78.89,287335.0,65.6955,65.7122,65.6705,65.7038,287335.0
2022-04-29 12:40:00,78.89,78.89,78.83,78.84,300684.0,65.7038,65.7038,65.6539,65.6622,300684.0
2022-04-29 12:50:00,78.84,78.85,78.76,78.78,761718.0,65.6622,65.6705,65.5956,65.6122,761718.0
2022-04-29 13:00:00,78.78,78.82,78.75,78.77,1526640.0,65.6122,65.6455,65.5872,65.6039,1526640.0
2022-04-29 13:10:00,78.76,78.81,78.75,78.81,519667.0,65.5956,65.6372,65.5872,65.6372,519667.0
2022-04-29 13:20:00,78.8,78.86,78.8,78.83,258439.0,65.6289,65.6789,65.6289,65.6539,258439.0
2022-04-29 13:30:00,78.83,78.87,78.81,78.83,399956.0,65.6539,65.6872,65.6372,65.6539,399956.0
2022-04-29 13:40:00,78.82,78.82,78.73,78.73,589328.0,65.6455,65.6455,65.5706,65.5706,589328.0
2022-04-29 13:50:00,78.73,78.74,78.62,78.67,561754.0,65.5706,65.5789,65.479,65.5206,561754.0
2022-04-29 14:00:00,78.67,78.73,78.66,78.7,862497.0,65.5206,65.5706,65.5123,65.5456,862497.0
2022-04-29 14:10:00,78.69,78.73,78.69,78.7,364430.0,65.5373,65.5706,65.5373,65.5456,364430.0
2022-04-29 14:20:00,78.7,78.71,78.66,78.7,173874.0,65.5456,65.5539,65.5123,65.5456,173874.0
2022-04-29 14:30:00,78.7,78.7,78.64,78.65,1015926.0,65.5456,65.5456,65.4956,65.504,1015926.0
2022-04-29 14:40:00,78.65,78.66,78.57,78.57,863020.0,65.504,65.5123,65.4373,65.4373,863020.0
2022-04-29 14:50:00,78.57,78.66,78.54,78.64,929655.0,65.4373,65.5123,65.4123,65.4956,929655.0
2022-04-29 15:00:00,78.64,78.74,78.6,78.66,1600639.0,65.4956,65.5789,65.4623,65.5123,1600639.0
2022-04-29 15:10:00,78.65,78.66,78.6,78.64,428471.0,65.504,65.5123,65.4623,65.4956,428471.0
2022-04-29 15:20:00,78.63,78.68,78.57,78.58,616357.0,65.4873,65.5289,65.4373,65.4457,616357.0
2022-04-29 15:30:00,78.58,78.65,78.57,78.63,637460.0,65.4457,65.504,65.4373,65.4873,637460.0
2022-04-29 15:40:00,78.63,78.66,78.6,78.63,2295305.0,65.4873,65.5123,65.4623,65.4873,2295305.0
2022-04-29 15:50:00,78.62,78.63,78.48,78.53,2755841.0,65.479,65.4873,65.3624,65.404,2755841.0
2022-05-02 09:30:00,78.16,78.24,78.07,78.13,1666848.0,65.3497,65.4166,65.2744,65.3246,1666848.0
2022-05-02 09:40:00,78.14,78.18,78.02,78.07,3628918.0,65.333,65.3664,65.2326,65.2744,3628918.0
2022-05-02 09:50:00,78.07,78.07,77.96,78.01,1424465.0,65.2744,65.2744,65.1825,65.2243,1424465.0
2022-05-02 10:00:00,78.01,78.08,77.91,78.0,1442851.0,65.2243,65.2828,65.1407,65.2159,1442851.0
2022-05-02 10:10:00,78.01,78.13,77.98,78.11,483913.0,65.2243,65.3246,65.1992,65.3079,483913.0
2022-05-02 10:20:00,78.1,78.22,78.04,78.2,864795.0,65.2995,65.3998,65.2493,65.3831,864795.0
2022-05-02 10:30:00,78.2,78.3,78.19,78.24,793156.0,65.3831,65.4667,65.3748,65.4166,793156.0
2022-05-02 10:40:00,78.24,78.26,78.16,78.18,695839.0,65.4166,65.4333,65.3497,65.3664,695839.0
2022-05-02 10:50:00,78.19,78.19,78.09,78.1,215692.0,65.3748,65.3748,65.2912,65.2995,215692.0
2022-05-02 11:00:00,78.1,78.12,78.03,78.11,229818.0,65.2995,65.3162,65.241,65.3079,229818.0
2022-05-02 11:10:00,78.11,78.17,78.04,78.08,339305.0,65.3079,65.358,65.2493,65.2828,339305.0
2022-05-02 11:20:00,78.07,78.11,78.04,78.08,808659.0,65.2744,65.3079,65.2493,65.2828,808659.0
2022-05-02 11:30:00,78.09,78.16,78.07,78.08,290340.0,65.2912,65.3497,65.2744,65.2828,290340.0
2022-05-02 11:40:00,78.08,78.16,78.08,78.14,720224.0,65.2828,65.3497,65.2828,65.333,720224.0
2022-05-02 11:50:00,78.13,78.25,78.13,78.24,430612.0,65.3246,65.4249,65.3246,65.4166,430612.0
2022-05-02 12:00:00,78.24,78.26,78.13,78.17,162134.0,65.4166,65.4333,65.3246,65.358,162134.0
2022-05-02 12:10:00,78.17,78.19,78.13,78.19,267664.0,65.358,65.3748,65.3246,65.3748,267664.0
2022-05-02 12:20:00,78.19,78.21,78.15,78.18,376613.0,65.3748,65.3915,65.3413,65.3664,376613.0
2022-05-02 12:30:00,78.19,78.2,78.15,78.16,194854.0,65.3748,65.3831,65.3413,65.3497,194854.0
2022-05-02 12:40:00,78.16,78.17,78.13,78.13,1048213.0,65.3497,65.358,65.3246,65.3246,1048213.0
2022-05-02 12:50:00,78.13,78.13,78.05,78.06,134309.0,65.3246,65.3246,65.2577,65.2661,134309.0
2022-05-02 13:00:00,78.06,78.06,77.98,78.01,1653688.0,65.2661,65.2661,65.1992,65.2243,1653688.0
2022-05-02 13:10:00,78.0,78.03,77.98,77.99,862662.0,65.2159,65.241,65.1992,65.2075,862662.0
2022-05-02 13:20:00,77.99,78.03,77.97,77.99,356480.0,65.2075,65.241,65.1908,65.2075,356480.0
2022-05-02 13:30:00,77.99,78.03,77.98,77.98,153327.0,65.2075,65.241,65.1992,65.1992,153327.0
2022-05-02 13:40:00,77.99,78.01,77.93,77.95,433849.0,65.2075,65.2243,65.1574,65.1741,433849.0
2022-05-02 13:50:00,77.96,77.97,77.93,77.95,1204197.0,65.1825,65.1908,65.1574,65.1741,1204197.0
2022-05-02 14:00:00,77.95,78.03,77.94,77.98,974968.0,65.1741,65.241,65.1657,65.1992,974968.0
2022-05-02 14:10:00,77.98,77.98,77.84,77.88,331429.0,65.1992,65.1992,65.0821,65.1156,331429.0
2022-05-02 14:20:00,77.89,77.92,77.88,77.91,227891.0,65.1239,65.149,65.1156,65.1407,227891.0
2022-05-02 14:30:00,77.91,77.93,77.88,77.89,166078.0,65.1407,65.1574,65.1156,65.1239,166078.0
2022-05-02 14:40:00,77.89,77.93,77.83,77.92,334733.0,65.1239,65.1574,65.0738,65.149,334733.0
2022-05-02 14:50:00,77.92,77.98,77.88,77.9,357715.0,65.149,65.1992,65.1156,65.1323,357715.0
2022-05-02 15:00:00,77.9,78.0,77.89,77.99,303046.0,65.1323,65.2159,65.1239,65.2075,303046.0
2022-05-02 15:10:00,77.99,78.07,77.98,78.05,338787.0,65.2075,65.2744,65.1992,65.2577,338787.0
2022-05-02 15:20:00,78.06,78.15,78.04,78.12,950761.0,65.2661,65.3413,65.2493,65.3162,950761.0
2022-05-02 15:30:00,78.12,78.2,78.11,78.13,732571.0,65.3162,65.3831,65.3079,65.3246,732571.0
2022-05-02 15:40:00,78.14,78.16,78.04,78.12,1487641.0,65.333,65.3497,65.2493,65.3162,1487641.0
2022-05-02 15:50:00,78.12,78.25,78.09,78.21,4224524.0,65.3162,65.4249,65.2912,65.3915,4224524.0
2022-05-03 09:30:00,78.4,78.58,78.35,78.54,2603726.0,65.5503,65.7008,65.5085,65.6674,2603726.0
2022-05-03 09:40:00,78.54,78.58,78.52,78.55,1003404.0,65.6674,65.7008,65.6507,65.6758,1003404.0
2022-05-03 09:50:00,78.54,78.68,78.52,78.66,1200919.0,65.6674,65.7845,65.6507,65.7677,1200919.0
2022-05-03 10:00:00,78.67,78.72,78.65,78.67,4167726.0,65.7761,65.8179,65.7594,65.7761,4167726.0
2022-05-03 10:10:00,78.68,78.72,78.64,78.66,1369182.0,65.7845,65.8179,65.751,65.7677,1369182.0
2022-05-03 10:20:00,78.66,78.7,78.62,78.68,790314.0,65.7677,65.8012,65.7343,65.7845,790314.0
2022-05-03 10:30:00,78.68,78.71,78.65,78.66,435186.0,65.7845,65.8095,65.7594,65.7677,435186.0
2022-05-03 10:40:00,78.66,78.66,78.54,78.55,716943.0,65.7677,65.7677,65.6674,65.6758,716943.0
2022-05-03 10:50:00,78.55,78.59,78.53,78.55,1037797.0,65.6758,65.7092,65.659,65.6758,1037797.0
2022-05-03 11:00:00,78.54,78.69,78.52,78.68,716428.0,65.6674,65.7928,65.6507,65.7845,716428.0
2022-05-03 11:10:00,78.67,78.69,78.63,78.67,865308.0,65.7761,65.7928,65.7426,65.7761,865308.0
2022-05-03 11:20:00,78.67,78.74,78.67,78.7,478381.0,65.7761,65.8346,65.7761,65.8012,478381.0
2022-05-03 11:30:00,78.7,78.73,78.68,78.7,577252.0,65.8012,65.8263,65.7845,65.8012,577252.0
2022-05-03 11:40:00,78.7,78.75,78.69,78.75,766569.0,65.8012,65.843,65.7928,65.843,766569.0
2022-05-03 11:50:00,78.75,78.76,78.71,78.74,516199.0,65.843,65.8513,65.8095,65.8346,516199.0
2022-05-03 12:00:00,78.73,78.76,78.61,78.63,289667.0,65.8263,65.8513,65.7259,65.7426,289667.0
2022-05-03 12:10:00,78.63,78.67,78.61,78.64,567137.0,65.7426,65.7761,65.7259,65.751,567137.0
2022-05-03 12:20:00,78.64,78.64,78.57,78.62,1080963.0,65.751,65.751,65.6925,65.7343,1080963.0
2022-05-03 12:30:00,78.61,78.68,78.57,78.64,993967.0,65.7259,65.7845,65.6925,65.751,993967.0
2022-05-03 12:40:00,78.64,78.64,78.52,78.53,3183487.0,65.751,65.751,65.6507,65.659,3183487.0
2022-05-03 12:50:00,78.53,78.56,78.49,78.55,650263.0,65.659,65.6841,65.6256,65.6758,650263.0
2022-05-03 13:00:00,78.55,78.59,78.51,78.58,440379.0,65.6758,65.7092,65.6423,65.7008,440379.0
2022-05-03 13:10:00,78.58,78.63,78.56,78.59,637644.0,65.7008,65.7426,65.6841,65.7092,637644.0
2022-05-03 13:20:00,78.6,78.61,78.54,78.56,197833.0,65.7176,65.7259,65.6674,65.6841,197833.0
2022-05-03 13:30:00,78.56,78.61,78.56,78.59,332447.0,65.6841,65.7259,65.6841,65.7092,332447.0
2022-05-03 13:40:00,78.59,78.59,78.56,78.57,225046.0,65.7092,65.7092,65.6841,65.6925,225046.0
2022-05-03 13:50:00,78.57,78.58,78.53,78.55,356779.0,65.6925,65.7008,65.659,65.6758,356779.0
2022-05-03 14:00:00,78.55,78.55,78.47,78.49,258715.0,65.6758,65.6758,65.6089,65.6256,258715.0
2022-05-03 14:10:00,78.49,78.49,78.41,78.42,357703.0,65.6256,65.6256,65.5587,65.5671,357703.0
2022-05-03 14:20:00,78.42,78.46,78.4,78.44,454910.0,65.5671,65.6005,65.5503,65.5838,454910.0
2022-05-03 14:30:00,78.44,78.49,78.43,78.44,397099.0,65.5838,65.6256,65.5754,65.5838,397099.0
2022-05-03 14:40:00,78.44,78.48,78.4,78.47,1142332.0,65.5838,65.6172,65.5503,65.6089,1142332.0
2022-05-03 14:50:00,78.46,78.55,78.46,78.54,585930.0,65.6005,65.6758,65.6005,65.6674,585930.0
2022-05-03 15:00:00,78.55,78.56,78.52,78.56,327224.0,65.6758,65.6841,65.6507,65.6841,327224.0
2022-05-03 15:10:00,78.56,78.62,78.54,78.56,2154396.0,65.6841,65.7343,65.6674,65.6841,2154396.0
2022-05-03 15:20:00,78.56,78.59,78.53,78.56,990278.0,65.6841,65.7092,65.659,65.6841,990278.0
2022-05-03 15:30:00,78.56,78.6,78.54,78.57,1240613.0,65.6841,65.7176,65.6674,65.6925,1240613.0
2022-05-03 15:40:00,78.56,78.59,78.49,78.56,1719061.0,65.6841,65.7092,65.6256,65.6841,1719061.0
2022-05-03 15:50:00,78.56,78.67,78.55,78.62,3304593.0,65.6841,65.7761,65.6758,65.7343,3304593.0
2022-05-04 09:30:00,78.65,78.65,78.48,78.51,1416532.0,65.7594,65.7594,65.6172,65.6423,1416532.0
2022-05-04 09:40:00,78.51,78.57,78.49,78.56,619741.0,65.6423,65.6925,65.6256,65.6841,619741.0
2022-05-04 09:50:00,78.56,78.57,78.47,78.48,277379.0,65.6841,65.6925,65.6089,65.6172,277379.0
2022-05-04 10:00:00,78.47,78.5,78.41,78.42,663387.0,65.6089,65.634,65.5587,65.5671,663387.0
2022-05-04 10:10:00,78.42,78.47,78.39,78.4,566970.0,65.5671,65.6089,65.542,65.5503,566970.0
2022-05-04 10:20:00,78.4,78.44,78.38,78.42,1523479.0,65.5503,65.5838,65.5336,65.5671,1523479.0
2022-05-04 10:30:00,78.42,78.44,78.38,78.42,826497.0,65.5671,65.5838,65.5336,65.5671,826497.0
2022-05-04 10:40:00,78.42,78.45,78.4,78.44,597309.0,65.5671,65.5921,65.5503,65.5838,597309.0
2022-05-04 10:50:00,78.44,78.47,78.42,78.44,424488.0,65.5838,65.6089,65.5671,65.5838,424488.0
2022-05-04 11:00:00,78.45,78.48,78.42,78.48,823977.0,65.5921,65.6172,65.5671,65.6172,823977.0
2022-05-04 11:10:00,78.47,78.48,78.43,78.43,299230.0,65.6089,65.6172,65.5754,65.5754,299230.0
2022-05-04 11:20:00,78.44,78.45,78.42,78.43,560945.0,65.5838,65.5921,65.5671,65.5754,560945.0
2022-05-04 11:30:00,78.44,78.45,78.42,78.45,270615.0,65.5838,65.5921,65.5671,65.5921,270615.0
2022-05-04 11:40:00,78.44,78.48,78.42,78.47,370138.0,65.5838,65.6172,65.5671,65.6089,370138.0
2022-05-04 11:50:00,78.48,78.49,78.45,78.47,248478.0,65.6172,65.6256,65.5921,65.6089,248478.0
2022-05-04 12:00:00,78.47,78.53,78.45,78.53,405428.0,65.6089,65.659,65.5921,65.659,405428.0
2022-05-04 12:10:00,78.53,78.53,78.5,78.53,659542.0,65.659,65.659,65.634,65.659,659542.0
2022-05-04 12:20:00,78.53,78.65,78.52,78.63,653551.0,65.659,65.7594,65.6507,65.7426,653551.0
2022-05-04 12:30:00,78.63,78.63,78.57,78.62,324289.0,65.7426,65.7426,65.6925,65.7343,324289.0
2022-05-04 12:40:00,78.61,78.62,78.54,78.55,515041.0,65.7259,65.7343,65.6674,65.6758,515041.0
2022-05-04 12:50:00,78.55,78.57,78.53,78.56,444231.0,65.6758,65.6925,65.659,65.6841,444231.0
2022-05-04 13:00:00,78.56,78.6,78.54,78.55,348573.0,65.6841,65.7176,65.6674,65.6758,348573.0
2022-05-04 13:10:00,78.56,78.56,78.51,78.55,491445.0,65.6841,65.6841,65.6423,65.6758,491445.0
2022-05-04 13:20:00,78.56,78.57,78.52,78.52,193274.0,65.6841,65.6925,65.6507,65.6507,193274.0
2022-05-04 13:30:00,78.52,78.55,78.5,78.53,301950.0,65.6507,65.6758,65.634,65.659,301950.0
2022-05-04 13:40:00,78.54,78.57,78.53,78.56,693764.0,65.6674,65.6925,65.659,65.6841,693764.0
2022-05-04 13:50:00,78.55,78.67,78.54,78.66,1012132.0,65.6758,65.7761,65.6674,65.7677,1012132.0
2022-05-04 14:00:00,78.67,78.9,78.58,78.72,2259460.0,65.7761,65.9684,65.7008,65.8179,2259460.0
2022-05-04 14:10:00,78.73,78.81,78.47,78.51,2027346.0,65.8263,65.8931,65.6089,65.6423,2027346.0
2022-05-04 14:20:00,78.5,78.64,78.45,78.59,2073543.0,65.634,65.751,65.5921,65.7092,2073543.0
2022-05-04 14:30:00,78.6,78.62,78.08,78.42,2564808.0,65.7176,65.7343,65.2828,65.5671,2564808.0
2022-05-04 14:40:00,78.41,78.9,78.39,78.78,1948420.0,65.5587,65.9684,65.542,65.8681,1948420.0
2022-05-04 14:50:00,78.79,79.37,78.78,79.36,4164547.0,65.8764,66.3614,65.8681,66.353,4164547.0
2022-05-04 15:00:00,79.36,79.42,79.18,79.28,3947661.0,66.353,66.4032,66.2025,66.2861,3947661.0
2022-05-04 15:10:00,79.28,79.48,79.23,79.29,2393830.0,66.2861,66.4533,66.2443,66.2945,2393830.0
2022-05-04 15:20:00,79.29,79.34,79.18,79.31,3469354.0,66.2945,66.3363,66.2025,66.3112,3469354.0
2022-05-04 15:30:00,79.31,79.59,79.29,79.51,2105726.0,66.3112,66.5453,66.2945,66.4784,2105726.0
2022-05-04 15:40:00,79.51,79.61,79.33,79.34,2493919.0,66.4784,66.562,66.3279,66.3363,2493919.0
2022-05-04 15:50:00,79.37,79.65,79.31,79.41,4624249.0,66.3614,66.5955,66.3112,66.3948,4624249.0
2022-05-05 09:30:00,78.97,79.02,78.92,78.94,1988438.0,66.0269,66.0687,65.9851,66.0018,1988438.0
2022-05-05 09:40:00,78.94,78.97,78.82,78.84,810190.0,66.0018,66.0269,65.9015,65.9182,810190.0
2022-05-05 09:50:00,78.84,78.84,78.7,78.7,1307855.0,65.9182,65.9182,65.8012,65.8012,1307855.0
2022-05-05 10:00:00,78.7,78.72,78.52,78.54,3298849.0,65.8012,65.8179,65.6507,65.6674,3298849.0
2022-05-05 10:10:00,78.54,78.62,78.47,78.62,894554.0,65.6674,65.7343,65.6089,65.7343,894554.0
2022-05-05 10:20:00,78.62,78.64,78.49,78.53,1394879.0,65.7343,65.751,65.6256,65.659,1394879.0
2022-05-05 10:30:00,78.54,78.57,78.5,78.51,1359653.0,65.6674,65.6925,65.634,65.6423,1359653.0
2022-05-05 10:40:00,78.51,78.52,78.35,78.37,2164975.0,65.6423,65.6507,65.5085,65.5253,2164975.0
2022-05-05 10:50:00,78.37,78.37,78.27,78.32,1159573.0,65.5253,65.5253,65.4416,65.4835,1159573.0
2022-05-05 11:00:00,78.32,78.33,78.07,78.15,1254162.0,65.4835,65.4918,65.2744,65.3413,1254162.0
2022-05-05 11:10:00,78.15,78.16,78.05,78.09,987365.0,65.3413,65.3497,65.2577,65.2912,987365.0
2022-05-05 11:20:00,78.08,78.08,77.96,78.02,1009011.0,65.2828,65.2828,65.1825,65.2326,1009011.0
2022-05-05 11:30:00,78.02,78.19,78.0,78.14,1486032.0,65.2326,65.3748,65.2159,65.333,1486032.0
2022-05-05 11:40:00,78.14,78.15,77.99,78.01,1004460.0,65.333,65.3413,65.2075,65.2243,1004460.0
2022-05-05 11:50:00,78.01,78.02,77.92,77.94,1286541.0,65.2243,65.2326,65.149,65.1657,1286541.0
2022-05-05 12:00:00,77.94,78.04,77.88,78.03,524338.0,65.1657,65.2493,65.1156,65.241,524338.0
2022-05-05 12:10:00,78.03,78.07,77.98,78.03,713046.0,65.241,65.2744,65.1992,65.241,713046.0
2022-05-05 12:20:00,78.04,78.13,77.99,78.08,1468433.0,65.2493,65.3246,65.2075,65.2828,1468433.0
2022-05-05 12:30:00,78.08,78.13,78.06,78.06,1283506.0,65.2828,65.3246,65.2661,65.2661,1283506.0
2022-05-05 12:40:00,78.06,78.07,77.98,78.06,1271119.0,65.2661,65.2744,65.1992,65.2661,1271119.0
2022-05-05 12:50:00,78.07,78.14,78.06,78.14,592689.0,65.2744,65.333,65.2661,65.333,592689.0
2022-05-05 13:00:00,78.14,78.29,78.13,78.26,1411272.0,65.333,65.4584,65.3246,65.4333,1411272.0
2022-05-05 13:10:00,78.25,78.26,78.13,78.19,923581.0,65.4249,65.4333,65.3246,65.3748,923581.0
2022-05-05 13:20:00,78.18,78.2,78.14,78.19,391868.0,65.3664,65.3831,65.333,65.3748,391868.0
2022-05-05 13:30:00,78.18,78.21,78.13,78.14,314676.0,65.3664,65.3915,65.3246,65.333,314676.0
2022-05-05 13:40:00,78.14,78.18,78.06,78.07,284683.0,65.333,65.3664,65.2661,65.2744,284683.0
2022-05-05 13:50:00,78.07,78.08,77.98,78.02,3005762.0,65.2744,65.2828,65.1992,65.2326,3005762.0
2022-05-05 14:00:00,78.02,78.05,77.99,78.01,456709.0,65.2326,65.2577,65.2075,65.2243,456709.0
2022-05-05 14:10:00,78.01,78.11,78.0,78.11,586987.0,65.2243,65.3079,65.2159,65.3079,586987.0
2022-05-05 14:20:00,78.11,78.12,78.0,78.0,526500.0,65.3079,65.3162,65.2159,65.2159,526500.0
2022-05-05 14:30:00,78.0,78.01,77.98,78.01,262176.0,65.2159,65.2243,65.1992,65.2243,262176.0
2022-05-05 14:40:00,78.0,78.05,77.97,78.02,303675.0,65.2159,65.2577,65.1908,65.2326,303675.0
2022-05-05 14:50:00,78.02,78.08,77.96,77.98,720849.0,65.2326,65.2828,65.1825,65.1992,720849.0
2022-05-05 15:00:00,77.97,77.99,77.92,77.98,1920355.0,65.1908,65.2075,65.149,65.1992,1920355.0
2022-05-05 15:10:00,77.98,78.0,77.86,77.91,971716.0,65.1992,65.2159,65.0988,65.1407,971716.0
2022-05-05 15:20:00,77.92,77.96,77.87,77.89,974423.0,65.149,65.1825,65.1072,65.1239,974423.0
2022-05-05 15:30:00,77.88,77.98,77.81,77.93,2038111.0,65.1156,65.1992,65.057,65.1574,2038111.0
2022-05-05 15:40:00,77.94,77.98,77.85,77.86,2588210.0,65.1657,65.1992,65.0905,65.0988,2588210.0
2022-05-05 15:50:00,77.86,78.09,77.86,78.04,3090075.0,65.0988,65.2912,65.0988,65.2493,3090075.0
2022-05-06 09:30:00,77.63,77.71,77.46,77.48,3349462.0,64.9065,64.9734,64.7644,64.7811,3349462.0
2022-05-06 09:40:00,77.47,77.58,77.42,77.5,1195727.0,64.7728,64.8647,64.731,64.7979,1195727.0
2022-05-06 09:50:00,77.5,77.54,77.44,77.47,3148552.0,64.7979,64.8313,64.7477,64.7728,3148552.0
2022-05-06 10:00:00,77.46,77.58,77.43,77.5,2140664.0,64.7644,64.8647,64.7393,64.7979,2140664.0
2022-05-06 10:10:00,77.49,77.76,77.47,77.66,1231231.0,64.7895,65.0152,64.7728,64.9316,1231231.0
2022-05-06 10:20:00,77.65,77.72,77.59,77.62,840517.0,64.9233,64.9818,64.8731,64.8982,840517.0
2022-05-06 10:30:00,77.62,77.67,77.5,77.54,622772.0,64.8982,64.94,64.7979,64.8313,622772.0
2022-05-06 10:40:00,77.54,77.65,77.49,77.6,1512722.0,64.8313,64.9233,64.7895,64.8815,1512722.0
2022-05-06 10:50:00,77.6,77.74,77.55,77.72,1279139.0,64.8815,64.9985,64.8397,64.9818,1279139.0
2022-05-06 11:00:00,77.72,77.74,77.65,77.7,405533.0,64.9818,64.9985,64.9233,64.9651,405533.0
2022-05-06 11:10:00,77.7,77.83,77.64,77.81,713912.0,64.9651,65.0738,64.9149,65.057,713912.0
2022-05-06 11:20:00,77.81,78.0,77.8,77.9,1563642.0,65.057,65.2159,65.0487,65.1323,1563642.0
2022-05-06 11:30:00,77.89,77.91,77.69,77.7,654054.0,65.1239,65.1407,64.9567,64.9651,654054.0
2022-05-06 11:40:00,77.7,77.74,77.66,77.72,585243.0,64.9651,64.9985,64.9316,64.9818,585243.0
2022-05-06 11:50:00,77.73,77.82,77.71,77.72,412227.0,64.9902,65.0654,64.9734,64.9818,412227.0
2022-05-06 12:00:00,77.72,77.89,77.71,77.88,977384.0,64.9818,65.1239,64.9734,65.1156,977384.0
2022-05-06 12:10:00,77.88,77.88,77.77,77.81,712400.0,65.1156,65.1156,65.0236,65.057,712400.0
2022-05-06 12:20:00,77.81,77.93,77.8,77.89,345063.0,65.057,65.1574,65.0487,65.1239,345063.0
2022-05-06 12:30:00,77.89,77.92,77.82,77.87,231911.0,65.1239,65.149,65.0654,65.1072,231911.0
2022-05-06 12:40:00,77.87,77.88,77.83,77.84,160453.0,65.1072,65.1156,65.0738,65.0821,160453.0
2022-05-06 12:50:00,77.84,77.94,77.8,77.93,647884.0,65.0821,65.1657,65.0487,65.1574,647884.0
2022-05-06 13:00:00,77.93,77.96,77.86,77.9,281312.0,65.1574,65.1825,65.0988,65.1323,281312.0
2022-05-06 13:10:00,77.9,77.91,77.77,77.78,133770.0,65.1323,65.1407,65.0236,65.032,133770.0
2022-05-06 13:20:00,77.78,77.83,77.73,77.74,399692.0,65.032,65.0738,64.9902,64.9985,399692.0
2022-05-06 13:30:00,77.75,77.81,77.67,77.72,171628.0,65.0069,65.057,64.94,64.9818,171628.0
2022-05-06 13:40:00,77.72,77.76,77.61,77.64,579773.0,64.9818,65.0152,64.8898,64.9149,579773.0
2022-05-06 13:50:00,77.64,77.66,77.55,77.59,550387.0,64.9149,64.9316,64.8397,64.8731,550387.0
2022-05-06 14:00:00,77.59,77.64,77.54,77.54,801471.0,64.8731,64.9149,64.8313,64.8313,801471.0
2022-05-06 14:10:00,77.54,77.63,77.51,77.61,557796.0,64.8313,64.9065,64.8062,64.8898,557796.0
2022-05-06 14:20:00,77.61,77.62,77.56,77.6,288863.0,64.8898,64.8982,64.848,64.8815,288863.0
2022-05-06 14:30:00,77.6,77.61,77.54,77.56,184155.0,64.8815,64.8898,64.8313,64.848,184155.0
2022-05-06 14:40:00,77.56,77.62,77.53,77.61,388082.0,64.848,64.8982,64.8229,64.8898,388082.0
2022-05-06 14:50:00,77.61,77.67,77.58,77.58,760652.0,64.8898,64.94,64.8647,64.8647,760652.0
2022-05-06 15:00:00,77.58,77.61,77.48,77.51,792741.0,64.8647,64.8898,64.7811,64.8062,792741.0
2022-05-06 15:10:00,77.51,77.54,77.4,77.48,712954.0,64.8062,64.8313,64.7142,64.7811,712954.0
2022-05-06 15:20:00,77.48,77.5,77.41,77.48,424603.0,64.7811,64.7979,64.7226,64.7811,424603.0
2022-05-06 15:30:00,77.48,77.6,77.47,77.59,1944400.0,64.7811,64.8815,64.7728,64.8731,1944400.0
2022-05-06 15:40:00,77.59,77.66,77.53,77.61,1038166.0,64.8731,64.9316,64.8229,64.8898,1038166.0
2022-05-06 15:50:00,77.62,77.68,77.59,77.6,1863400.0,64.8982,64.9483,64.8731,64.8815,1863400.0
2022-05-09 09:30:00,77.13,77.31,77.06,77.25,1496366.0,64.4885,64.639,64.43,64.5888,1496366.0
2022-05-09 09:40:00,77.26,77.26,77.1,77.13,2057184.0,64.5972,64.5972,64.4634,64.4885,2057184.0
2022-05-09 09:50:00,77.13,77.2,77.11,77.17,664010.0,64.4885,64.547,64.4718,64.5219,664010.0
2022-05-09 10:00:00,77.17,77.22,77.06,77.07,1459133.0,64.5219,64.5637,64.43,64.4383,1459133.0
2022-05-09 10:10:00,77.08,77.14,77.07,77.09,980270.0,64.4467,64.4969,64.4383,64.455,980270.0
2022-05-09 10:20:00,77.08,77.09,76.92,76.94,1313510.0,64.4467,64.455,64.3129,64.3296,1313510.0
2022-05-09 10:30:00,76.95,76.97,76.86,76.88,1105421.0,64.338,64.3547,64.2627,64.2795,1105421.0
2022-05-09 10:40:00,76.89,77.05,76.88,77.0,1654390.0,64.2878,64.4216,64.2795,64.3798,1654390.0
2022-05-09 10:50:00,77.0,77.02,76.91,76.91,656853.0,64.3798,64.3965,64.3046,64.3046,656853.0
2022-05-09 11:00:00,76.91,76.99,76.9,76.99,388959.0,64.3046,64.3714,64.2962,64.3714,388959.0
2022-05-09 11:10:00,76.98,77.02,76.97,76.99,766172.0,64.3631,64.3965,64.3547,64.3714,766172.0
2022-05-09 11:20:00,76.99,77.01,76.9,76.91,989997.0,64.3714,64.3882,64.2962,64.3046,989997.0
2022-05-09 11:30:00,76.9,76.99,76.87,76.98,566894.0,64.2962,64.3714,64.2711,64.3631,566894.0
2022-05-09 11:40:00,76.98,77.09,76.96,77.04,733725.0,64.3631,64.455,64.3464,64.4132,733725.0
2022-05-09 11:50:00,77.05,77.13,77.02,77.03,418262.0,64.4216,64.4885,64.3965,64.4049,418262.0
2022-05-09 12:00:00,77.03,77.17,77.02,77.14,947135.0,64.4049,64.5219,64.3965,64.4969,947135.0
2022-05-09 12:10:00,77.14,77.29,77.14,77.22,1252346.0,64.4969,64.6223,64.4969,64.5637,1252346.0
2022-05-09 12:20:00,77.23,77.23,77.12,77.13,293299.0,64.5721,64.5721,64.4801,64.4885,293299.0
2022-05-09 12:30:00,77.13,77.13,76.97,76.99,1451120.0,64.4885,64.4885,64.3547,64.3714,1451120.0
2022-05-09 12:40:00,76.98,77.01,76.96,77.0,489050.0,64.3631,64.3882,64.3464,64.3798,489050.0
2022-05-09 12:50:00,76.99,77.0,76.96,76.97,190257.0,64.3714,64.3798,64.3464,64.3547,190257.0
2022-05-09 13:00:00,76.97,76.98,76.93,76.96,435886.0,64.3547,64.3631,64.3213,64.3464,435886.0
2022-05-09 13:10:00,76.95,76.97,76.91,76.95,480702.0,64.338,64.3547,64.3046,64.338,480702.0
2022-05-09 13:20:00,76.95,77.02,76.93,77.01,443291.0,64.338,64.3965,64.3213,64.3882,443291.0
2022-05-09 13:30:00,77.01,77.04,76.89,76.92,636286.0,64.3882,64.4132,64.2878,64.3129,636286.0
2022-05-09 13:40:00,76.92,76.99,76.92,76.94,283846.0,64.3129,64.3714,64.3129,64.3296,283846.0
2022-05-09 13:50:00,76.94,76.99,76.9,76.96,674972.0,64.3296,64.3714,64.2962,64.3464,674972.0
2022-05-09 14:00:00,76.96,76.99,76.95,76.98,706195.0,64.3464,64.3714,64.338,64.3631,706195.0
2022-05-09 14:10:00,76.97,77.05,76.97,77.04,486851.0,64.3547,64.4216,64.3547,64.4132,486851.0
2022-05-09 14:20:00,77.05,77.05,76.93,76.97,414910.0,64.4216,64.4216,64.3213,64.3547,414910.0
2022-05-09 14:30:00,76.97,77.02,76.9,76.98,812479.0,64.3547,64.3965,64.2962,64.3631,812479.0
2022-05-09 14:40:00,76.99,77.05,76.95,77.0,394628.0,64.3714,64.4216,64.338,64.3798,394628.0
2022-05-09 14:50:00,77.0,77.1,76.97,77.07,791102.0,64.3798,64.4634,64.3547,64.4383,791102.0
2022-05-09 15:00:00,77.08,77.12,76.99,77.09,1325817.0,64.4467,64.4801,64.3714,64.455,1325817.0
2022-05-09 15:10:00,77.09,77.18,77.09,77.16,2244350.0,64.455,64.5303,64.455,64.5136,2244350.0
2022-05-09 15:20:00,77.15,77.19,77.02,77.03,923974.0,64.5052,64.5387,64.3965,64.4049,923974.0
2022-05-09 15:30:00,77.02,77.05,76.94,76.99,815793.0,64.3965,64.4216,64.3296,64.3714,815793.0
2022-05-09 15:40:00,77.0,77.0,76.82,76.82,1338136.0,64.3798,64.3798,64.2293,64.2293,1338136.0
2022-05-09 15:50:00,76.82,76.85,76.72,76.79,2857287.0,64.2293,64.2544,64.1457,64.2042,2857287.0
2022-05-10 09:30:00,77.39,77.53,77.29,77.36,3567736.0,64.7059,64.8229,64.6223,64.6808,3567736.0
2022-05-10 09:40:00,77.37,77.38,77.16,77.18,1022253.0,64.6892,64.6975,64.5136,64.5303,1022253.0
2022-05-10 09:50:00,77.18,77.34,77.16,77.34,1136325.0,64.5303,64.6641,64.5136,64.6641,1136325.0
2022-05-10 10:00:00,77.34,77.43,77.3,77.37,895052.0,64.6641,64.7393,64.6306,64.6892,895052.0
2022-05-10 10:10:00,77.38,77.41,77.32,77.39,889609.0,64.6975,64.7226,64.6474,64.7059,889609.0
2022-05-10 10:20:00,77.38,77.4,77.21,77.25,675553.0,64.6975,64.7142,64.5554,64.5888,675553.0
2022-05-10 10:30:00,77.25,77.28,77.13,77.14,562427.0,64.5888,64.6139,64.4885,64.4969,562427.0
2022-05-10 10:40:00,77.14,77.14,77.04,77.05,592486.0,64.4969,64.4969,64.4132,64.4216,592486.0
2022-05-10 10:50:00,77.05,77.1,76.99,77.09,503552.0,64.4216,64.4634,64.3714,64.455,503552.0
2022-05-10 11:00:00,77.08,77.1,76.93,76.94,1406356.0,64.4467,64.4634,64.3213,64.3296,1406356.0
2022-05-10 11:10:00,76.94,76.98,76.84,76.98,1441408.0,64.3296,64.3631,64.246,64.3631,1441408.0
2022-05-10 11:20:00,76.98,76.99,76.88,76.95,433390.0,64.3631,64.3714,64.2795,64.338,433390.0
2022-05-10 11:30:00,76.95,77.09,76.89,77.06,885879.0,64.338,64.455,64.2878,64.43,885879.0
2022-05-10 11:40:00,77.06,77.09,76.93,76.95,532465.0,64.43,64.455,64.3213,64.338,532465.0
2022-05-10 11:50:00,76.95,77.02,76.9,77.0,864601.0,64.338,64.3965,64.2962,64.3798,864601.0
2022-05-10 12:00:00,77.0,77.05,76.95,76.95,556239.0,64.3798,64.4216,64.338,64.338,556239.0
2022-05-10 12:10:00,76.95,77.0,76.93,76.94,422449.0,64.338,64.3798,64.3213,64.3296,422449.0
2022-05-10 12:20:00,76.95,76.97,76.91,76.94,537821.0,64.338,64.3547,64.3046,64.3296,537821.0
2022-05-10 12:30:00,76.93,76.97,76.89,76.95,527381.0,64.3213,64.3547,64.2878,64.338,527381.0
2022-05-10 12:40:00,76.94,77.06,76.94,77.01,466507.0,64.3296,64.43,64.3296,64.3882,466507.0
2022-05-10 12:50:00,77.01,77.01,76.94,76.97,474279.0,64.3882,64.3882,64.3296,64.3547,474279.0
2022-05-10 13:00:00,76.96,77.04,76.95,77.02,779012.0,64.3464,64.4132,64.338,64.3965,779012.0
2022-05-10 13:10:00,77.03,77.03,76.96,76.97,662127.0,64.4049,64.4049,64.3464,64.3547,662127.0
2022-05-10 13:20:00,76.97,77.09,76.95,77.08,947134.0,64.3547,64.455,64.338,64.4467,947134.0
2022-05-10 13:30:00,77.09,77.22,77.08,77.19,1174651.0,64.455,64.5637,64.4467,64.5387,1174651.0
2022-05-10 13:40:00,77.19,77.31,77.19,77.3,452107.0,64.5387,64.639,64.5387,64.6306,452107.0
2022-05-10 13:50:00,77.29,77.33,77.24,77.33,947656.0,64.6223,64.6557,64.5805,64.6557,947656.0
2022-05-10 14:00:00,77.33,77.35,77.26,77.27,1867666.0,64.6557,64.6724,64.5972,64.6055,1867666.0
2022-05-10 14:10:00,77.28,77.3,77.15,77.22,864927.0,64.6139,64.6306,64.5052,64.5637,864927.0
2022-05-10 14:20:00,77.23,77.23,77.1,77.12,1172822.0,64.5721,64.5721,64.4634,64.4801,1172822.0
2022-05-10 14:30:00,77.13,77.17,77.08,77.13,2812566.0,64.4885,64.5219,64.4467,64.4885,2812566.0
2022-05-10 14:40:00,77.12,77.22,77.07,77.15,837310.0,64.4801,64.5637,64.4383,64.5052,837310.0
2022-05-10 14:50:00,77.16,77.18,77.1,77.16,447135.0,64.5136,64.5303,64.4634,64.5136,447135.0
2022-05-10 15:00:00,77.16,77.25,77.15,77.2,761623.0,64.5136,64.5888,64.5052,64.547,761623.0
2022-05-10 15:10:00,77.2,77.29,77.18,77.29,1117975.0,64.547,64.6223,64.5303,64.6223,1117975.0
2022-05-10 15:20:00,77.29,77.29,77.18,77.19,1150827.0,64.6223,64.6223,64.5303,64.5387,1150827.0
2022-05-10 15:30:00,77.2,77.22,77.15,77.16,1173351.0,64.547,64.5637,64.5052,64.5136,1173351.0
2022-05-10 15:40:00,77.15,77.22,77.14,77.17,1992082.0,64.5052,64.5637,64.4969,64.5219,1992082.0
2022-05-10 15:50:00,77.17,77.26,77.13,77.18,2661512.0,64.5219,64.5972,64.4885,64.5303,2661512.0
2022-05-11 09:30:00,77.0,77.12,76.88,76.95,1512805.0,64.3798,64.4801,64.2795,64.338,1512805.0
2022-05-11 09:40:00,76.95,77.31,76.92,77.31,2439093.0,64.338,64.639,64.3129,64.639,2439093.0
2022-05-11 09:50:00,77.31,77.45,77.22,77.41,2699874.0,64.639,64.756,64.5637,64.7226,2699874.0
2022-05-11 10:00:00,77.42,77.43,77.25,77.26,1267644.0,64.731,64.7393,64.5888,64.5972,1267644.0
2022-05-11 10:10:00,77.26,77.38,77.22,77.34,749347.0,64.5972,64.6975,64.5637,64.6641,749347.0
2022-05-11 10:20:00,77.35,77.4,77.29,77.34,1214197.0,64.6724,64.7142,64.6223,64.6641,1214197.0
2022-05-11 10:30:00,77.34,77.4,77.27,77.38,1081393.0,64.6641,64.7142,64.6055,64.6975,1081393.0
2022-05-11 10:40:00,77.38,77.49,77.37,77.44,1267032.0,64.6975,64.7895,64.6892,64.7477,1267032.0
2022-05-11 10:50:00,77.44,77.44,77.26,77.33,512672.0,64.7477,64.7477,64.5972,64.6557,512672.0
2022-05-11 11:00:00,77.33,77.33,77.21,77.25,946540.0,64.6557,64.6557,64.5554,64.5888,946540.0
2022-05-11 11:10:00,77.26,77.32,77.16,77.19,2595891.0,64.5972,64.6474,64.5136,64.5387,2595891.0
2022-05-11 11:20:00,77.2,77.28,77.14,77.26,984680.0,64.547,64.6139,64.4969,64.5972,984680.0
2022-05-11 11:30:00,77.25,77.38,77.22,77.3,1722275.0,64.5888,64.6975,64.5637,64.6306,1722275.0
2022-05-11 11:40:00,77.3,77.31,77.19,77.22,510705.0,64.6306,64.639,64.5387,64.5637,510705.0
2022-05-11 11:50:00,77.22,77.25,77.17,77.22,606506.0,64.5637,64.5888,64.5219,64.5637,606506.0
2022-05-11 12:00:00,77.22,77.24,77.16,77.2,157478.0,64.5637,64.5805,64.5136,64.547,157478.0
2022-05-11 12:10:00,77.2,77.24,77.16,77.2,119117.0,64.547,64.5805,64.5136,64.547,119117.0
2022-05-11 12:20:00,77.2,77.29,77.11,77.12,405831.0,64.547,64.6223,64.4718,64.4801,405831.0
2022-05-11 12:30:00,77.13,77.19,77.09,77.15,410210.0,64.4885,64.5387,64.455,64.5052,410210.0
2022-05-11 12:40:00,77.15,77.21,77.11,77.19,619311.0,64.5052,64.5554,64.4718,64.5387,619311.0
2022-05-11 12:50:00,77.18,77.18,77.04,77.13,605451.0,64.5303,64.5303,64.4132,64.4885,605451.0
2022-05-11 13:00:00,77.12,77.14,76.93,77.04,1133646.0,64.4801,64.4969,64.3213,64.4132,1133646.0
2022-05-11 13:10:00,77.04,77.11,77.04,77.05,359115.0,64.4132,64.4718,64.4132,64.4216,359115.0
2022-05-11 13:20:00,77.06,77.13,77.03,77.08,1119167.0,64.43,64.4885,64.4049,64.4467,1119167.0
2022-05-11 13:30:00,77.08,77.11,77.01,77.02,288154.0,64.4467,64.4718,64.3882,64.3965,288154.0
2022-05-11 13:40:00,77.03,77.03,76.95,77.01,552802.0,64.4049,64.4049,64.338,64.3882,552802.0
2022-05-11 13:50:00,77.01,77.03,76.92,76.95,243326.0,64.3882,64.4049,64.3129,64.338,243326.0
2022-05-11 14:00:00,76.95,77.06,76.93,76.94,293811.0,64.338,64.43,64.3213,64.3296,293811.0
2022-05-11 14:10:00,76.93,77.02,76.91,77.0,494534.0,64.3213,64.3965,64.3046,64.3798,494534.0
2022-05-11 14:20:00,77.0,77.1,76.95,77.01,648505.0,64.3798,64.4634,64.338,64.3882,648505.0
2022-05-11 14:30:00,77.01,77.08,76.98,77.04,354354.0,64.3882,64.4467,64.3631,64.4132,354354.0
2022-05-11 14:40:00,77.03,77.1,76.99,77.03,423043.0,64.4049,64.4634,64.3714,64.4049,423043.0
2022-05-11 14:50:00,77.04,77.07,76.98,77.05,806439.0,64.4132,64.4383,64.3631,64.4216,806439.0
2022-05-11 15:00:00,77.04,77.12,77.0,77.09,1549411.0,64.4132,64.4801,64.3798,64.455,1549411.0
2022-05-11 15:10:00,77.08,77.09,76.97,77.0,1839159.0,64.4467,64.455,64.3547,64.3798,1839159.0
2022-05-11 15:20:00,77.01,77.03,76.93,76.96,708765.0,64.3882,64.4049,64.3213,64.3464,708765.0
2022-05-11 15:30:00,76.96,77.02,76.9,76.91,710115.0,64.3464,64.3965,64.2962,64.3046,710115.0
2022-05-11 15:40:00,76.91,76.93,76.81,76.84,1273203.0,64.3046,64.3213,64.2209,64.246,1273203.0
2022-05-11 15:50:00,76.84,76.88,76.74,76.75,2327915.0,64.246,64.2795,64.1624,64.1708,2327915.0
2022-05-12 09:30:00,76.66,76.71,76.48,76.53,2282842.0,64.0955,64.1373,63.945,63.9868,2282842.0
2022-05-12 09:40:00,76.53,76.66,76.51,76.65,1039483.0,63.9868,64.0955,63.9701,64.0872,1039483.0
2022-05-12 09:50:00,76.63,76.7,76.55,76.59,2095494.0,64.0704,64.129,64.0036,64.037,2095494.0
2022-05-12 10:00:00,76.59,76.71,76.55,76.69,964138.0,64.037,64.1373,64.0036,64.1206,964138.0
2022-05-12 10:10:00,76.69,76.81,76.67,76.76,1080535.0,64.1206,64.2209,64.1039,64.1791,1080535.0
2022-05-12 10:20:00,76.76,76.88,76.73,76.78,2068931.0,64.1791,64.2795,64.1541,64.1959,2068931.0
2022-05-12 10:30:00,76.78,76.8,76.7,76.76,1610598.0,64.1959,64.2126,64.129,64.1791,1610598.0
2022-05-12 10:40:00,76.77,76.77,76.69,76.75,609913.0,64.1875,64.1875,64.1206,64.1708,609913.0
2022-05-12 10:50:00,76.75,76.88,76.75,76.88,1158010.0,64.1708,64.2795,64.1708,64.2795,1158010.0
2022-05-12 11:00:00,76.88,76.97,76.82,76.97,1078676.0,64.2795,64.3547,64.2293,64.3547,1078676.0
2022-05-12 11:10:00,76.97,76.98,76.85,76.87,657236.0,64.3547,64.3631,64.2544,64.2711,657236.0
2022-05-12 11:20:00,76.87,76.91,76.77,76.83,435708.0,64.2711,64.3046,64.1875,64.2377,435708.0
2022-05-12 11:30:00,76.83,76.84,76.74,76.83,1160676.0,64.2377,64.246,64.1624,64.2377,1160676.0
2022-05-12 11:40:00,76.83,76.85,76.77,76.8,996322.0,64.2377,64.2544,64.1875,64.2126,996322.0
2022-05-12 11:50:00,76.79,76.83,76.63,76.64,1041230.0,64.2042,64.2377,64.0704,64.0788,1041230.0
2022-05-12 12:00:00,76.64,76.66,76.55,76.65,2169206.0,64.0788,64.0955,64.0036,64.0872,2169206.0
2022-05-12 12:10:00,76.65,76.68,76.62,76.67,1603370.0,64.0872,64.1122,64.0621,64.1039,1603370.0
2022-05-12 12:20:00,76.66,76.76,76.64,76.69,1083968.0,64.0955,64.1791,64.0788,64.1206,1083968.0
2022-05-12 12:30:00,76.69,76.77,76.68,76.7,706927.0,64.1206,64.1875,64.1122,64.129,706927.0
2022-05-12 12:40:00,76.7,76.79,76.62,76.74,1194497.0,64.129,64.2042,64.0621,64.1624,1194497.0
2022-05-12 12:50:00,76.74,76.76,76.61,76.67,465292.0,64.1624,64.1791,64.0537,64.1039,465292.0
2022-05-12 13:00:00,76.67,76.74,76.56,76.6,500426.0,64.1039,64.1624,64.0119,64.0454,500426.0
2022-05-12 13:10:00,76.6,76.66,76.57,76.58,355619.0,64.0454,64.0955,64.0203,64.0286,355619.0
2022-05-12 13:20:00,76.58,76.64,76.55,76.59,430549.0,64.0286,64.0788,64.0036,64.037,430549.0
2022-05-12 13:30:00,76.59,76.62,76.51,76.52,512043.0,64.037,64.0621,63.9701,63.9785,512043.0
2022-05-12 13:40:00,76.51,76.53,76.45,76.48,680881.0,63.9701,63.9868,63.9199,63.945,680881.0
2022-05-12 13:50:00,76.48,76.53,76.47,76.5,1019377.0,63.945,63.9868,63.9367,63.9617,1019377.0
2022-05-12 14:00:00,76.5,76.53,76.43,76.44,1387198.0,63.9617,63.9868,63.9032,63.9116,1387198.0
2022-05-12 14:10:00,76.43,76.48,76.39,76.48,598519.0,63.9032,63.945,63.8698,63.945,598519.0
2022-05-12 14:20:00,76.48,76.5,76.41,76.46,1207338.0,63.945,63.9617,63.8865,63.9283,1207338.0
2022-05-12 14:30:00,76.46,76.48,76.43,76.43,1235037.0,63.9283,63.945,63.9032,63.9032,1235037.0
2022-05-12 14:40:00,76.44,76.49,76.42,76.44,837599.0,63.9116,63.9534,63.8949,63.9116,837599.0
2022-05-12 14:50:00,76.43,76.5,76.41,76.5,1134726.0,63.9032,63.9617,63.8865,63.9617,1134726.0
2022-05-12 15:00:00,76.5,76.55,76.48,76.55,690441.0,63.9617,64.0036,63.945,64.0036,690441.0
2022-05-12 15:10:00,76.54,76.64,76.5,76.61,540853.0,63.9952,64.0788,63.9617,64.0537,540853.0
2022-05-12 15:20:00,76.6,76.84,76.57,76.59,1557026.0,64.0454,64.246,64.0203,64.037,1557026.0
2022-05-12 15:30:00,76.59,76.68,76.59,76.68,955533.0,64.037,64.1122,64.037,64.1122,955533.0
2022-05-12 15:40:00,76.68,76.72,76.63,76.63,1003213.0,64.1122,64.1457,64.0704,64.0704,1003213.0
2022-05-12 15:50:00,76.64,76.73,76.63,76.72,2009774.0,64.0788,64.1541,64.0704,64.1457,2009774.0
2022-05-13 09:30:00,76.98,77.0,76.81,76.82,3065140.0,64.3631,64.3798,64.2209,64.2293,3065140.0
2022-05-13 09:40:00,76.81,76.85,76.78,76.8,969094.0,64.2209,64.2544,64.1959,64.2126,969094.0
2022-05-13 09:50:00,76.8,76.87,76.77,76.78,1106591.0,64.2126,64.2711,64.1875,64.1959,1106591.0
2022-05-13 10:00:00,76.78,76.92,76.77,76.91,1761254.0,64.1959,64.3129,64.1875,64.3046,1761254.0
2022-05-13 10:10:00,76.91,76.99,76.88,76.91,2321040.0,64.3046,64.3714,64.2795,64.3046,2321040.0
2022-05-13 10:20:00,76.91,76.96,76.86,76.89,1294980.0,64.3046,64.3464,64.2627,64.2878,1294980.0
2022-05-13 10:30:00,76.89,76.94,76.88,76.92,1164417.0,64.2878,64.3296,64.2795,64.3129,1164417.0
2022-05-13 10:40:00,76.92,76.93,76.84,76.9,1201816.0,64.3129,64.3213,64.246,64.2962,1201816.0
2022-05-13 10:50:00,76.89,76.92,76.87,76.9,338985.0,64.2878,64.3129,64.2711,64.2962,338985.0
2022-05-13 11:00:00,76.9,76.92,76.86,76.92,361893.0,64.2962,64.3129,64.2627,64.3129,361893.0
2022-05-13 11:10:00,76.92,76.99,76.89,76.97,595279.0,64.3129,64.3714,64.2878,64.3547,595279.0
2022-05-13 11:20:00,76.97,77.0,76.95,76.98,495177.0,64.3547,64.3798,64.338,64.3631,495177.0
2022-05-13 11:30:00,76.98,77.02,76.94,77.01,1101633.0,64.3631,64.3965,64.3296,64.3882,1101633.0
2022-05-13 11:40:00,77.0,77.01,76.97,77.0,674257.0,64.3798,64.3882,64.3547,64.3798,674257.0
2022-05-13 11:50:00,77.0,77.05,76.99,77.0,1139323.0,64.3798,64.4216,64.3714,64.3798,1139323.0
2022-05-13 12:00:00,77.0,77.05,76.95,77.05,2523607.0,64.3798,64.4216,64.338,64.4216,2523607.0
2022-05-13 12:10:00,77.05,77.06,77.01,77.03,480458.0,64.4216,64.43,64.3882,64.4049,480458.0
2022-05-13 12:20:00,77.02,77.04,76.94,76.98,442393.0,64.3965,64.4132,64.3296,64.3631,442393.0
2022-05-13 12:30:00,76.98,77.0,76.93,76.94,447929.0,64.3631,64.3798,64.3213,64.3296,447929.0
2022-05-13 12:40:00,76.94,76.95,76.87,76.87,419079.0,64.3296,64.338,64.2711,64.2711,419079.0
2022-05-13 12:50:00,76.87,76.88,76.79,76.86,1027863.0,64.2711,64.2795,64.2042,64.2627,1027863.0
2022-05-13 13:00:00,76.87,76.88,76.83,76.88,767204.0,64.2711,64.2795,64.2377,64.2795,767204.0
2022-05-13 13:10:00,76.88,76.88,76.8,76.81,365646.0,64.2795,64.2795,64.2126,64.2209,365646.0
2022-05-13 13:20:00,76.8,76.8,76.72,76.72,751380.0,64.2126,64.2126,64.1457,64.1457,751380.0
2022-05-13 13:30:00,76.73,76.76,76.7,76.74,474258.0,64.1541,64.1791,64.129,64.1624,474258.0
2022-05-13 13:40:00,76.73,76.76,76.68,76.72,513436.0,64.1541,64.1791,64.1122,64.1457,513436.0
2022-05-13 13:50:00,76.71,76.71,76.65,76.67,962314.0,64.1373,64.1373,64.0872,64.1039,962314.0
2022-05-13 14:00:00,76.66,76.66,76.43,76.48,1204306.0,64.0955,64.0955,63.9032,63.945,1204306.0
2022-05-13 14:10:00,76.47,76.54,76.46,76.54,511794.0,63.9367,63.9952,63.9283,63.9952,511794.0
2022-05-13 14:20:00,76.55,76.55,76.45,76.48,1175347.0,64.0036,64.0036,63.9199,63.945,1175347.0
2022-05-13 14:30:00,76.48,76.57,76.47,76.5,644598.0,63.945,64.0203,63.9367,63.9617,644598.0
2022-05-13 14:40:00,76.51,76.56,76.49,76.53,378218.0,63.9701,64.0119,63.9534,63.9868,378218.0
2022-05-13 14:50:00,76.53,76.66,76.53,76.63,689254.0,63.9868,64.0955,63.9868,64.0704,689254.0
2022-05-13 15:00:00,76.63,76.67,76.61,76.66,548532.0,64.0704,64.1039,64.0537,64.0955,548532.0
2022-05-13 15:10:00,76.65,76.73,76.65,76.71,468049.0,64.0872,64.1541,64.0872,64.1373,468049.0
2022-05-13 15:20:00,76.71,76.75,76.69,76.75,888663.0,64.1373,64.1708,64.1206,64.1708,888663.0
2022-05-13 15:30:00,76.75,76.83,76.71,76.72,3048178.0,64.1708,64.2377,64.1373,64.1457,3048178.0
2022-05-13 15:40:00,76.73,76.8,76.72,76.78,959430.0,64.1541,64.2126,64.1457,64.1959,959430.0
2022-05-13 15:50:00,76.79,76.83,76.75,76.8,2796255.0,64.2042,64.2377,64.1708,64.2126,2796255.0
2022-05-16 09:30:00,76.84,76.96,76.74,76.84,1961766.0,64.246,64.3464,64.1624,64.246,1961766.0
2022-05-16 09:40:00,76.84,76.85,76.58,76.59,1343486.0,64.246,64.2544,64.0286,64.037,1343486.0
2022-05-16 09:50:00,76.59,76.66,76.56,76.62,753741.0,64.037,64.0955,64.0119,64.0621,753741.0
2022-05-16 10:00:00,76.62,76.72,76.58,76.72,821916.0,64.0621,64.1457,64.0286,64.1457,821916.0
2022-05-16 10:10:00,76.72,76.77,76.71,76.77,670657.0,64.1457,64.1875,64.1373,64.1875,670657.0
2022-05-16 10:20:00,76.77,76.8,76.73,76.78,510817.0,64.1875,64.2126,64.1541,64.1959,510817.0
2022-05-16 10:30:00,76.78,76.78,76.69,76.73,639370.0,64.1959,64.1959,64.1206,64.1541,639370.0
2022-05-16 10:40:00,76.74,76.74,76.68,76.69,655283.0,64.1624,64.1624,64.1122,64.1206,655283.0
2022-05-16 10:50:00,76.69,76.74,76.68,76.73,778788.0,64.1206,64.1624,64.1122,64.1541,778788.0
2022-05-16 11:00:00,76.73,76.75,76.68,76.73,1371914.0,64.1541,64.1708,64.1122,64.1541,1371914.0
2022-05-16 11:10:00,76.73,76.78,76.72,76.78,473998.0,64.1541,64.1959,64.1457,64.1959,473998.0
2022-05-16 11:20:00,76.77,76.78,76.71,76.72,443255.0,64.1875,64.1959,64.1373,64.1457,443255.0
2022-05-16 11:30:00,76.73,76.8,76.72,76.8,887146.0,64.1541,64.2126,64.1457,64.2126,887146.0
2022-05-16 11:40:00,76.8,76.86,76.75,76.81,935898.0,64.2126,64.2627,64.1708,64.2209,935898.0
2022-05-16 11:50:00,76.81,76.86,76.78,76.83,795851.0,64.2209,64.2627,64.1959,64.2377,795851.0
2022-05-16 12:00:00,76.83,76.85,76.77,76.78,545808.0,64.2377,64.2544,64.1875,64.1959,545808.0
2022-05-16 12:10:00,76.77,76.78,76.73,76.76,890133.0,64.1875,64.1959,64.1541,64.1791,890133.0
2022-05-16 12:20:00,76.76,76.76,76.68,76.7,593965.0,64.1791,64.1791,64.1122,64.129,593965.0
2022-05-16 12:30:00,76.69,76.73,76.68,76.69,406063.0,64.1206,64.1541,64.1122,64.1206,406063.0
2022-05-16 12:40:00,76.68,76.69,76.63,76.68,415978.0,64.1122,64.1206,64.0704,64.1122,415978.0
2022-05-16 12:50:00,76.68,76.69,76.64,76.69,407689.0,64.1122,64.1206,64.0788,64.1206,407689.0
2022-05-16 13:00:00,76.68,76.73,76.65,76.73,557253.0,64.1122,64.1541,64.0872,64.1541,557253.0
2022-05-16 13:10:00,76.73,76.77,76.71,76.71,935725.0,64.1541,64.1875,64.1373,64.1373,935725.0
2022-05-16 13:20:00,76.71,76.8,76.71,76.78,571996.0,64.1373,64.2126,64.1373,64.1959,571996.0
2022-05-16 13:30:00,76.78,76.83,76.78,76.8,979763.0,64.1959,64.2377,64.1959,64.2126,979763.0
2022-05-16 13:40:00,76.8,76.81,76.74,76.75,1208520.0,64.2126,64.2209,64.1624,64.1708,1208520.0
2022-05-16 13:50:00,76.75,76.78,76.74,76.78,336833.0,64.1708,64.1959,64.1624,64.1959,336833.0
2022-05-16 14:00:00,76.78,76.82,76.76,76.77,455374.0,64.1959,64.2293,64.1791,64.1875,455374.0
2022-05-16 14:10:00,76.77,76.79,76.75,76.77,168190.0,64.1875,64.2042,64.1708,64.1875,168190.0
2022-05-16 14:20:00,76.77,76.8,76.76,76.78,832557.0,64.1875,64.2126,64.1791,64.1959,832557.0
2022-05-16 14:30:00,76.77,76.81,76.77,76.78,636772.0,64.1875,64.2209,64.1875,64.1959,636772.0
2022-05-16 14:40:00,76.78,76.81,76.76,76.76,332348.0,64.1959,64.2209,64.1791,64.1791,332348.0
2022-05-16 14:50:00,76.76,76.79,76.73,76.75,464737.0,64.1791,64.2042,64.1541,64.1708,464737.0
2022-05-16 15:00:00,76.75,76.76,76.71,76.72,498300.0,64.1708,64.1791,64.1373,64.1457,498300.0
2022-05-16 15:10:00,76.72,76.73,76.68,76.7,822801.0,64.1457,64.1541,64.1122,64.129,822801.0
2022-05-16 15:20:00,76.69,76.71,76.65,76.7,972679.0,64.1206,64.1373,64.0872,64.129,972679.0
2022-05-16 15:30:00,76.7,76.71,76.64,76.67,588741.0,64.129,64.1373,64.0788,64.1039,588741.0
2022-05-16 15:40:00,76.67,76.68,76.62,76.65,880289.0,64.1039,64.1122,64.0621,64.0872,880289.0
2022-05-16 15:50:00,76.65,76.69,76.63,76.68,1349331.0,64.0872,64.1206,64.0704,64.1122,1349331.0
2022-05-17 09:30:00,76.86,76.87,76.7,76.73,1250659.0,64.2627,64.2711,64.129,64.1541,1250659.0
2022-05-17 09:40:00,76.73,76.83,76.73,76.77,754494.0,64.1541,64.2377,64.1541,64.1875,754494.0
2022-05-17 09:50:00,76.77,76.79,76.69,76.73,2055477.0,64.1875,64.2042,64.1206,64.1541,2055477.0
2022-05-17 10:00:00,76.73,76.76,76.69,76.71,2025308.0,64.1541,64.1791,64.1206,64.1373,2025308.0
2022-05-17 10:10:00,76.72,76.73,76.69,76.73,1072521.0,64.1457,64.1541,64.1206,64.1541,1072521.0
2022-05-17 10:20:00,76.73,76.75,76.59,76.6,783409.0,64.1541,64.1708,64.037,64.0454,783409.0
2022-05-17 10:30:00,76.6,76.64,76.56,76.57,523117.0,64.0454,64.0788,64.0119,64.0203,523117.0
2022-05-17 10:40:00,76.56,76.6,76.53,76.57,803006.0,64.0119,64.0454,63.9868,64.0203,803006.0
2022-05-17 10:50:00,76.58,76.6,76.54,76.58,316662.0,64.0286,64.0454,63.9952,64.0286,316662.0
2022-05-17 11:00:00,76.58,76.62,76.57,76.62,399076.0,64.0286,64.0621,64.0203,64.0621,399076.0
2022-05-17 11:10:00,76.62,76.67,76.61,76.67,966056.0,64.0621,64.1039,64.0537,64.1039,966056.0
2022-05-17 11:20:00,76.67,76.7,76.64,76.64,1231917.0,64.1039,64.129,64.0788,64.0788,1231917.0
2022-05-17 11:30:00,76.64,76.68,76.63,76.64,519691.0,64.0788,64.1122,64.0704,64.0788,519691.0
2022-05-17 11:40:00,76.64,76.65,76.58,76.6,385307.0,64.0788,64.0872,64.0286,64.0454,385307.0
2022-05-17 11:50:00,76.59,76.61,76.58,76.59,227678.0,64.037,64.0537,64.0286,64.037,227678.0
2022-05-17 12:00:00,76.59,76.6,76.57,76.6,501935.0,64.037,64.0454,64.0203,64.0454,501935.0
2022-05-17 12:10:00,76.59,76.62,76.58,76.62,315382.0,64.037,64.0621,64.0286,64.0621,315382.0
2022-05-17 12:20:00,76.62,76.69,76.6,76.66,596712.0,64.0621,64.1206,64.0454,64.0955,596712.0
2022-05-17 12:30:00,76.65,76.68,76.64,76.64,379373.0,64.0872,64.1122,64.0788,64.0788,379373.0
2022-05-17 12:40:00,76.65,76.66,76.61,76.62,859807.0,64.0872,64.0955,64.0537,64.0621,859807.0
2022-05-17 12:50:00,76.62,76.63,76.6,76.6,532432.0,64.0621,64.0704,64.0454,64.0454,532432.0
2022-05-17 13:00:00,76.61,76.62,76.56,76.61,681698.0,64.0537,64.0621,64.0119,64.0537,681698.0
2022-05-17 13:10:00,76.61,76.64,76.6,76.62,735371.0,64.0537,64.0788,64.0454,64.0621,735371.0
2022-05-17 13:20:00,76.62,76.66,76.6,76.64,2393605.0,64.0621,64.0955,64.0454,64.0788,2393605.0
2022-05-17 13:30:00,76.64,76.65,76.61,76.62,140544.0,64.0788,64.0872,64.0537,64.0621,140544.0
2022-05-17 13:40:00,76.61,76.62,76.58,76.61,263747.0,64.0537,64.0621,64.0286,64.0537,263747.0
2022-05-17 13:50:00,76.6,76.61,76.59,76.59,164070.0,64.0454,64.0537,64.037,64.037,164070.0
2022-05-17 14:00:00,76.59,76.67,76.55,76.64,623599.0,64.037,64.1039,64.0036,64.0788,623599.0
2022-05-17 14:10:00,76.64,76.66,76.47,76.5,1841347.0,64.0788,64.0955,63.9367,63.9617,1841347.0
2022-05-17 14:20:00,76.5,76.58,76.44,76.5,856007.0,63.9617,64.0286,63.9116,63.9617,856007.0
2022-05-17 14:30:00,76.5,76.57,76.46,76.57,972923.0,63.9617,64.0203,63.9283,64.0203,972923.0
2022-05-17 14:40:00,76.57,76.73,76.57,76.71,1393791.0,64.0203,64.1541,64.0203,64.1373,1393791.0
2022-05-17 14:50:00,76.72,76.74,76.59,76.6,2086316.0,64.1457,64.1624,64.037,64.0454,2086316.0
2022-05-17 15:00:00,76.6,76.68,76.59,76.64,1420410.0,64.0454,64.1122,64.037,64.0788,1420410.0
2022-05-17 15:10:00,76.64,76.67,76.62,76.65,613314.0,64.0788,64.1039,64.0621,64.0872,613314.0
2022-05-17 15:20:00,76.65,76.67,76.62,76.64,577063.0,64.0872,64.1039,64.0621,64.0788,577063.0
2022-05-17 15:30:00,76.64,76.64,76.59,76.59,773052.0,64.0788,64.0788,64.037,64.037,773052.0
2022-05-17 15:40:00,76.59,76.63,76.55,76.58,1442412.0,64.037,64.0704,64.0036,64.0286,1442412.0
2022-05-17 15:50:00,76.58,76.64,76.56,76.63,1754887.0,64.0286,64.0788,64.0119,64.0704,1754887.0
2022-05-18 09:30:00,76.21,76.25,76.04,76.09,1280762.0,63.7193,63.7527,63.5771,63.6189,1280762.0
2022-05-18 09:40:00,76.09,76.16,76.02,76.14,1422454.0,63.6189,63.6775,63.5604,63.6608,1422454.0
2022-05-18 09:50:00,76.14,76.16,76.03,76.05,2085282.0,63.6608,63.6775,63.5688,63.5855,2085282.0
2022-05-18 10:00:00,76.05,76.12,76.04,76.05,1268390.0,63.5855,63.644,63.5771,63.5855,1268390.0
2022-05-18 10:10:00,76.05,76.1,76.02,76.08,1706346.0,63.5855,63.6273,63.5604,63.6106,1706346.0
2022-05-18 10:20:00,76.07,76.09,76.02,76.02,932819.0,63.6022,63.6189,63.5604,63.5604,932819.0
2022-05-18 10:30:00,76.02,76.09,76.0,76.08,953226.0,63.5604,63.6189,63.5437,63.6106,953226.0
2022-05-18 10:40:00,76.08,76.15,76.06,76.11,974351.0,63.6106,63.6691,63.5939,63.6357,974351.0
2022-05-18 10:50:00,76.12,76.21,76.11,76.19,905054.0,63.644,63.7193,63.6357,63.7026,905054.0
2022-05-18 11:00:00,76.19,76.2,76.14,76.16,1718582.0,63.7026,63.7109,63.6608,63.6775,1718582.0
2022-05-18 11:10:00,76.15,76.15,76.08,76.09,807778.0,63.6691,63.6691,63.6106,63.6189,807778.0
2022-05-18 11:20:00,76.09,76.1,76.02,76.03,1363613.0,63.6189,63.6273,63.5604,63.5688,1363613.0
2022-05-18 11:30:00,76.03,76.13,76.0,76.08,782818.0,63.5688,63.6524,63.5437,63.6106,782818.0
2022-05-18 11:40:00,76.08,76.1,76.05,76.09,386210.0,63.6106,63.6273,63.5855,63.6189,386210.0
2022-05-18 11:50:00,76.09,76.17,76.08,76.13,873095.0,63.6189,63.6858,63.6106,63.6524,873095.0
2022-05-18 12:00:00,76.13,76.14,76.06,76.07,1400841.0,63.6524,63.6608,63.5939,63.6022,1400841.0
2022-05-18 12:10:00,76.07,76.14,76.05,76.09,977944.0,63.6022,63.6608,63.5855,63.6189,977944.0
2022-05-18 12:20:00,76.09,76.1,76.02,76.02,722745.0,63.6189,63.6273,63.5604,63.5604,722745.0
2022-05-18 12:30:00,76.02,76.06,75.99,76.06,914989.0,63.5604,63.5939,63.5353,63.5939,914989.0
2022-05-18 12:40:00,76.06,76.11,76.04,76.09,733293.0,63.5939,63.6357,63.5771,63.6189,733293.0
2022-05-18 12:50:00,76.09,76.2,76.09,76.2,668057.0,63.6189,63.7109,63.6189,63.7109,668057.0
2022-05-18 13:00:00,76.19,76.2,76.09,76.1,437297.0,63.7026,63.7109,63.6189,63.6273,437297.0
2022-05-18 13:10:00,76.1,76.14,76.04,76.08,1146114.0,63.6273,63.6608,63.5771,63.6106,1146114.0
2022-05-18 13:20:00,76.08,76.12,76.05,76.06,644576.0,63.6106,63.644,63.5855,63.5939,644576.0
2022-05-18 13:30:00,76.06,76.08,76.04,76.06,206548.0,63.5939,63.6106,63.5771,63.5939,206548.0
2022-05-18 13:40:00,76.06,76.07,75.98,75.99,1414468.0,63.5939,63.6022,63.527,63.5353,1414468.0
2022-05-18 13:50:00,75.99,76.0,75.92,75.95,962359.0,63.5353,63.5437,63.4768,63.5019,962359.0
2022-05-18 14:00:00,75.95,75.98,75.93,75.95,788887.0,63.5019,63.527,63.4852,63.5019,788887.0
2022-05-18 14:10:00,75.95,76.0,75.93,75.98,490616.0,63.5019,63.5437,63.4852,63.527,490616.0
2022-05-18 14:20:00,75.98,76.09,75.97,76.09,876648.0,63.527,63.6189,63.5186,63.6189,876648.0
2022-05-18 14:30:00,76.09,76.09,75.95,75.98,1244663.0,63.6189,63.6189,63.5019,63.527,1244663.0
2022-05-18 14:40:00,75.99,76.05,75.95,76.0,916318.0,63.5353,63.5855,63.5019,63.5437,916318.0
2022-05-18 14:50:00,76.0,76.04,75.97,76.0,506066.0,63.5437,63.5771,63.5186,63.5437,506066.0
2022-05-18 15:00:00,76.0,76.03,75.99,76.0,337331.0,63.5437,63.5688,63.5353,63.5437,337331.0
2022-05-18 15:10:00,76.0,76.02,75.97,75.97,363873.0,63.5437,63.5604,63.5186,63.5186,363873.0
2022-05-18 15:20:00,75.97,76.01,75.91,75.95,612936.0,63.5186,63.5521,63.4684,63.5019,612936.0
2022-05-18 15:30:00,75.95,76.11,75.95,76.08,2725341.0,63.5019,63.6357,63.5019,63.6106,2725341.0
2022-05-18 15:40:00,76.09,76.11,76.0,76.0,1312778.0,63.6189,63.6357,63.5437,63.5437,1312778.0
2022-05-18 15:50:00,76.0,76.08,75.99,76.0,3484314.0,63.5437,63.6106,63.5353,63.5437,3484314.0
2022-05-19 09:30:00,75.95,76.25,75.87,76.18,2735127.0,63.5019,63.7527,63.435,63.6942,2735127.0
2022-05-19 09:40:00,76.18,76.25,76.02,76.05,1700590.0,63.6942,63.7527,63.5604,63.5855,1700590.0
2022-05-19 09:50:00,76.05,76.19,76.03,76.13,988570.0,63.5855,63.7026,63.5688,63.6524,988570.0
2022-05-19 10:00:00,76.13,76.21,76.07,76.12,538576.0,63.6524,63.7193,63.6022,63.644,538576.0
2022-05-19 10:10:00,76.12,76.25,76.1,76.2,1385201.0,63.644,63.7527,63.6273,63.7109,1385201.0
2022-05-19 10:20:00,76.2,76.34,76.19,76.2,1496938.0,63.7109,63.828,63.7026,63.7109,1496938.0
2022-05-19 10:30:00,76.2,76.27,76.16,76.21,764304.0,63.7109,63.7694,63.6775,63.7193,764304.0
2022-05-19 10:40:00,76.21,76.31,76.17,76.25,795632.0,63.7193,63.8029,63.6858,63.7527,795632.0
2022-05-19 10:50:00,76.26,76.35,76.24,76.32,1123527.0,63.7611,63.8363,63.7444,63.8113,1123527.0
2022-05-19 11:00:00,76.33,76.36,76.25,76.28,819844.0,63.8196,63.8447,63.7527,63.7778,819844.0
2022-05-19 11:10:00,76.28,76.31,76.16,76.25,1303675.0,63.7778,63.8029,63.6775,63.7527,1303675.0
2022-05-19 11:20:00,76.25,76.29,76.22,76.29,2348659.0,63.7527,63.7862,63.7276,63.7862,2348659.0
2022-05-19 11:30:00,76.3,76.4,76.29,76.38,1089909.0,63.7945,63.8781,63.7862,63.8614,1089909.0
2022-05-19 11:40:00,76.38,76.44,76.37,76.42,705205.0,63.8614,63.9116,63.8531,63.8949,705205.0
2022-05-19 11:50:00,76.42,76.42,76.34,76.37,495811.0,63.8949,63.8949,63.828,63.8531,495811.0
2022-05-19 12:00:00,76.37,76.42,76.35,76.38,632562.0,63.8531,63.8949,63.8363,63.8614,632562.0
2022-05-19 12:10:00,76.38,76.42,76.35,76.36,456782.0,63.8614,63.8949,63.8363,63.8447,456782.0
2022-05-19 12:20:00,76.35,76.37,76.3,76.36,395478.0,63.8363,63.8531,63.7945,63.8447,395478.0
2022-05-19 12:30:00,76.36,76.37,76.3,76.3,390372.0,63.8447,63.8531,63.7945,63.7945,390372.0
2022-05-19 12:40:00,76.3,76.31,76.24,76.26,851832.0,63.7945,63.8029,63.7444,63.7611,851832.0
2022-05-19 12:50:00,76.27,76.4,76.25,76.38,1192414.0,63.7694,63.8781,63.7527,63.8614,1192414.0
2022-05-19 13:00:00,76.39,76.42,76.34,76.37,1528666.0,63.8698,63.8949,63.828,63.8531,1528666.0
2022-05-19 13:10:00,76.37,76.38,76.26,76.34,810246.0,63.8531,63.8614,63.7611,63.828,810246.0
2022-05-19 13:20:00,76.34,76.44,76.32,76.44,1200509.0,63.828,63.9116,63.8113,63.9116,1200509.0
2022-05-19 13:30:00,76.43,76.44,76.35,76.4,1275461.0,63.9032,63.9116,63.8363,63.8781,1275461.0
2022-05-19 13:40:00,76.4,76.4,76.33,76.34,722968.0,63.8781,63.8781,63.8196,63.828,722968.0
2022-05-19 13:50:00,76.34,76.5,76.33,76.48,957355.0,63.828,63.9617,63.8196,63.945,957355.0
2022-05-19 14:00:00,76.48,76.49,76.44,76.48,1104302.0,63.945,63.9534,63.9116,63.945,1104302.0
2022-05-19 14:10:00,76.48,76.5,76.44,76.45,824979.0,63.945,63.9617,63.9116,63.9199,824979.0
2022-05-19 14:20:00,76.45,76.5,76.44,76.47,639844.0,63.9199,63.9617,63.9116,63.9367,639844.0
2022-05-19 14:30:00,76.47,76.6,76.45,76.53,1393409.0,63.9367,64.0454,63.9199,63.9868,1393409.0
2022-05-19 14:40:00,76.53,76.59,76.49,76.59,977673.0,63.9868,64.037,63.9534,64.037,977673.0
2022-05-19 14:50:00,76.6,76.62,76.56,76.6,819397.0,64.0454,64.0621,64.0119,64.0454,819397.0
2022-05-19 15:00:00,76.6,76.67,76.59,76.62,1037607.0,64.0454,64.1039,64.037,64.0621,1037607.0
2022-05-19 15:10:00,76.62,76.62,76.55,76.61,2258741.0,64.0621,64.0621,64.0036,64.0537,2258741.0
2022-05-19 15:20:00,76.6,76.61,76.54,76.55,2537316.0,64.0454,64.0537,63.9952,64.0036,2537316.0
2022-05-19 15:30:00,76.54,76.56,76.49,76.51,1160872.0,63.9952,64.0119,63.9534,63.9701,1160872.0
2022-05-19 15:40:00,76.51,76.61,76.5,76.57,2651037.0,63.9701,64.0537,63.9617,64.0203,2651037.0
2022-05-19 15:50:00,76.57,76.61,76.51,76.54,3403241.0,64.0203,64.0537,63.9701,63.9952,3403241.0
2022-05-20 09:30:00,76.78,76.8,76.69,76.7,1887071.0,64.1959,64.2126,64.1206,64.129,1887071.0
2022-05-20 09:40:00,76.7,76.74,76.65,76.67,1564284.0,64.129,64.1624,64.0872,64.1039,1564284.0
2022-05-20 09:50:00,76.66,76.76,76.65,76.73,667902.0,64.0955,64.1791,64.0872,64.1541,667902.0
2022-05-20 10:00:00,76.73,76.76,76.65,76.73,1664538.0,64.1541,64.1791,64.0872,64.1541,1664538.0
2022-05-20 10:10:00,76.73,76.73,76.61,76.63,1197774.0,64.1541,64.1541,64.0537,64.0704,1197774.0
2022-05-20 10:20:00,76.63,76.75,76.62,76.73,1618776.0,64.0704,64.1708,64.0621,64.1541,1618776.0
2022-05-20 10:30:00,76.72,76.75,76.69,76.71,717236.0,64.1457,64.1708,64.1206,64.1373,717236.0
2022-05-20 10:40:00,76.7,76.79,76.7,76.78,627653.0,64.129,64.2042,64.129,64.1959,627653.0
2022-05-20 10:50:00,76.78,76.79,76.6,76.63,2813054.0,64.1959,64.2042,64.0454,64.0704,2813054.0
2022-05-20 11:00:00,76.63,76.64,76.54,76.56,876074.0,64.0704,64.0788,63.9952,64.0119,876074.0
2022-05-20 11:10:00,76.56,76.58,76.48,76.51,682327.0,64.0119,64.0286,63.945,63.9701,682327.0
2022-05-20 11:20:00,76.52,76.53,76.45,76.48,264709.0,63.9785,63.9868,63.9199,63.945,264709.0
2022-05-20 11:30:00,76.48,76.54,76.46,76.49,519497.0,63.945,63.9952,63.9283,63.9534,519497.0
2022-05-20 11:40:00,76.49,76.51,76.46,76.48,513415.0,63.9534,63.9701,63.9283,63.945,513415.0
2022-05-20 11:50:00,76.49,76.51,76.45,76.47,309209.0,63.9534,63.9701,63.9199,63.9367,309209.0
2022-05-20 12:00:00,76.47,76.48,76.36,76.36,728799.0,63.9367,63.945,63.8447,63.8447,728799.0
2022-05-20 12:10:00,76.36,76.39,76.29,76.38,597996.0,63.8447,63.8698,63.7862,63.8614,597996.0
2022-05-20 12:20:00,76.37,76.4,76.35,76.38,501448.0,63.8531,63.8781,63.8363,63.8614,501448.0
2022-05-20 12:30:00,76.38,76.41,76.33,76.36,422767.0,63.8614,63.8865,63.8196,63.8447,422767.0
2022-05-20 12:40:00,76.35,76.36,76.23,76.33,818650.0,63.8363,63.8447,63.736,63.8196,818650.0
2022-05-20 12:50:00,76.33,76.34,76.26,76.28,459751.0,63.8196,63.828,63.7611,63.7778,459751.0
2022-05-20 13:00:00,76.28,76.31,76.24,76.26,410517.0,63.7778,63.8029,63.7444,63.7611,410517.0
2022-05-20 13:10:00,76.26,76.31,76.24,76.28,1629222.0,63.7611,63.8029,63.7444,63.7778,1629222.0
2022-05-20 13:20:00,76.28,76.32,76.26,76.3,1029667.0,63.7778,63.8113,63.7611,63.7945,1029667.0
2022-05-20 13:30:00,76.29,76.4,76.27,76.37,856866.0,63.7862,63.8781,63.7694,63.8531,856866.0
2022-05-20 13:40:00,76.36,76.46,76.34,76.41,933295.0,63.8447,63.9283,63.828,63.8865,933295.0
2022-05-20 13:50:00,76.41,76.47,76.38,76.43,416019.0,63.8865,63.9367,63.8614,63.9032,416019.0
2022-05-20 14:00:00,76.44,76.46,76.34,76.38,452757.0,63.9116,63.9283,63.828,63.8614,452757.0
2022-05-20 14:10:00,76.38,76.41,76.3,76.33,618375.0,63.8614,63.8865,63.7945,63.8196,618375.0
2022-05-20 14:20:00,76.34,76.37,76.27,76.29,436877.0,63.828,63.8531,63.7694,63.7862,436877.0
2022-05-20 14:30:00,76.29,76.3,76.23,76.28,501695.0,63.7862,63.7945,63.736,63.7778,501695.0
2022-05-20 14:40:00,76.27,76.37,76.26,76.37,763033.0,63.7694,63.8531,63.7611,63.8531,763033.0
2022-05-20 14:50:00,76.37,76.47,76.34,76.36,2165929.0,63.8531,63.9367,63.828,63.8447,2165929.0
2022-05-20 15:00:00,76.36,76.38,76.29,76.3,2381339.0,63.8447,63.8614,63.7862,63.7945,2381339.0
2022-05-20 15:10:00,76.3,76.33,76.28,76.31,683727.0,63.7945,63.8196,63.7778,63.8029,683727.0
2022-05-20 15:20:00,76.31,76.41,76.3,76.4,910859.0,63.8029,63.8865,63.7945,63.8781,910859.0
2022-05-20 15:30:00,76.41,76.55,76.35,76.52,1304148.0,63.8865,64.0036,63.8363,63.9785,1304148.0
2022-05-20 15:40:00,76.52,76.58,76.47,76.55,2153869.0,63.9785,64.0286,63.9367,64.0036,2153869.0
2022-05-20 15:50:00,76.55,76.59,76.46,76.49,4227745.0,64.0036,64.037,63.9283,63.9534,4227745.0
2022-05-23 09:30:00,76.64,76.73,76.62,76.66,1384179.0,64.0788,64.1541,64.0621,64.0955,1384179.0
2022-05-23 09:40:00,76.65,76.78,76.63,76.77,1557587.0,64.0872,64.1959,64.0704,64.1875,1557587.0
2022-05-23 09:50:00,76.77,76.78,76.66,76.68,805809.0,64.1875,64.1959,64.0955,64.1122,805809.0
2022-05-23 10:00:00,76.69,76.69,76.58,76.62,1163673.0,64.1206,64.1206,64.0286,64.0621,1163673.0
2022-05-23 10:10:00,76.61,76.71,76.61,76.68,252385.0,64.0537,64.1373,64.0537,64.1122,252385.0
2022-05-23 10:20:00,76.67,76.73,76.6,76.73,753176.0,64.1039,64.1541,64.0454,64.1541,753176.0
2022-05-23 10:30:00,76.73,76.75,76.7,76.75,577458.0,64.1541,64.1708,64.129,64.1708,577458.0
2022-05-23 10:40:00,76.75,76.75,76.7,76.71,326970.0,64.1708,64.1708,64.129,64.1373,326970.0
2022-05-23 10:50:00,76.71,76.73,76.69,76.73,449829.0,64.1373,64.1541,64.1206,64.1541,449829.0
2022-05-23 11:00:00,76.72,76.8,76.72,76.78,440681.0,64.1457,64.2126,64.1457,64.1959,440681.0
2022-05-23 11:10:00,76.78,76.82,76.75,76.79,872250.0,64.1959,64.2293,64.1708,64.2042,872250.0
2022-05-23 11:20:00,76.78,76.8,76.76,76.77,1044169.0,64.1959,64.2126,64.1791,64.1875,1044169.0
2022-05-23 11:30:00,76.77,76.86,76.76,76.82,1590457.0,64.1875,64.2627,64.1791,64.2293,1590457.0
2022-05-23 11:40:00,76.82,76.83,76.77,76.81,868115.0,64.2293,64.2377,64.1875,64.2209,868115.0
2022-05-23 11:50:00,76.81,76.83,76.79,76.8,395523.0,64.2209,64.2377,64.2042,64.2126,395523.0
2022-05-23 12:00:00,76.81,76.84,76.8,76.81,997094.0,64.2209,64.246,64.2126,64.2209,997094.0
2022-05-23 12:10:00,76.81,76.82,76.79,76.81,575358.0,64.2209,64.2293,64.2042,64.2209,575358.0
2022-05-23 12:20:00,76.81,76.83,76.79,76.79,466875.0,64.2209,64.2377,64.2042,64.2042,466875.0
2022-05-23 12:30:00,76.79,76.84,76.73,76.84,1732531.0,64.2042,64.246,64.1541,64.246,1732531.0
2022-05-23 12:40:00,76.84,76.86,76.79,76.8,552717.0,64.246,64.2627,64.2042,64.2126,552717.0
2022-05-23 12:50:00,76.8,76.81,76.75,76.79,245685.0,64.2126,64.2209,64.1708,64.2042,245685.0
2022-05-23 13:00:00,76.79,76.8,76.75,76.78,130941.0,64.2042,64.2126,64.1708,64.1959,130941.0
2022-05-23 13:10:00,76.77,76.79,76.74,76.75,158976.0,64.1875,64.2042,64.1624,64.1708,158976.0
2022-05-23 13:20:00,76.75,76.78,76.71,76.76,297333.0,64.1708,64.1959,64.1373,64.1791,297333.0
2022-05-23 13:30:00,76.76,76.79,76.73,76.76,135838.0,64.1791,64.2042,64.1541,64.1791,135838.0
2022-05-23 13:40:00,76.76,76.79,76.74,76.77,81585.0,64.1791,64.2042,64.1624,64.1875,81585.0
2022-05-23 13:50:00,76.76,76.77,76.73,76.76,104312.0,64.1791,64.1875,64.1541,64.1791,104312.0
2022-05-23 14:00:00,76.76,76.77,76.69,76.7,334081.0,64.1791,64.1875,64.1206,64.129,334081.0
2022-05-23 14:10:00,76.7,76.76,76.7,76.76,711849.0,64.129,64.1791,64.129,64.1791,711849.0
2022-05-23 14:20:00,76.76,76.76,76.71,76.72,288397.0,64.1791,64.1791,64.1373,64.1457,288397.0
2022-05-23 14:30:00,76.72,76.75,76.71,76.74,268514.0,64.1457,64.1708,64.1373,64.1624,268514.0
2022-05-23 14:40:00,76.74,76.78,76.72,76.73,177717.0,64.1624,64.1959,64.1457,64.1541,177717.0
2022-05-23 14:50:00,76.72,76.74,76.7,76.72,272418.0,64.1457,64.1624,64.129,64.1457,272418.0
2022-05-23 15:00:00,76.72,76.79,76.71,76.78,873485.0,64.1457,64.2042,64.1373,64.1959,873485.0
2022-05-23 15:10:00,76.78,76.79,76.72,76.75,303476.0,64.1959,64.2042,64.1457,64.1708,303476.0
2022-05-23 15:20:00,76.76,76.77,76.72,76.73,327137.0,64.1791,64.1875,64.1457,64.1541,327137.0
2022-05-23 15:30:00,76.74,76.78,76.72,76.73,439746.0,64.1624,64.1959,64.1457,64.1541,439746.0
2022-05-23 15:40:00,76.73,76.77,76.7,76.72,710241.0,64.1541,64.1875,64.129,64.1457,710241.0
2022-05-23 15:50:00,76.72,76.78,76.72,76.74,1553092.0,64.1457,64.1959,64.1457,64.1624,1553092.0
2022-05-24 09:30:00,76.58,76.7,76.55,76.63,808969.0,64.0286,64.129,64.0036,64.0704,808969.0
2022-05-24 09:40:00,76.63,76.77,76.62,76.7,762723.0,64.0704,64.1875,64.0621,64.129,762723.0
2022-05-24 09:50:00,76.7,76.77,76.69,76.73,1173580.0,64.129,64.1875,64.1206,64.1541,1173580.0
2022-05-24 10:00:00,76.73,76.74,76.69,76.7,454370.0,64.1541,64.1624,64.1206,64.129,454370.0
2022-05-24 10:10:00,76.7,76.75,76.61,76.62,890277.0,64.129,64.1708,64.0537,64.0621,890277.0
2022-05-24 10:20:00,76.62,76.71,76.61,76.71,754169.0,64.0621,64.1373,64.0537,64.1373,754169.0
2022-05-24 10:30:00,76.7,76.73,76.67,76.72,928917.0,64.129,64.1541,64.1039,64.1457,928917.0
2022-05-24 10:40:00,76.71,76.72,76.63,76.63,214225.0,64.1373,64.1457,64.0704,64.0704,214225.0
2022-05-24 10:50:00,76.63,76.69,76.61,76.69,988286.0,64.0704,64.1206,64.0537,64.1206,988286.0
2022-05-24 11:00:00,76.68,76.73,76.68,76.73,500367.0,64.1122,64.1541,64.1122,64.1541,500367.0
2022-05-24 11:10:00,76.73,76.76,76.7,76.71,540043.0,64.1541,64.1791,64.129,64.1373,540043.0
2022-05-24 11:20:00,76.71,76.72,76.69,76.72,610337.0,64.1373,64.1457,64.1206,64.1457,610337.0
2022-05-24 11:30:00,76.72,76.75,76.69,76.73,299634.0,64.1457,64.1708,64.1206,64.1541,299634.0
2022-05-24 11:40:00,76.72,76.83,76.72,76.83,558584.0,64.1457,64.2377,64.1457,64.2377,558584.0
2022-05-24 11:50:00,76.83,76.9,76.82,76.87,1856186.0,64.2377,64.2962,64.2293,64.2711,1856186.0
2022-05-24 12:00:00,76.87,76.89,76.85,76.89,810580.0,64.2711,64.2878,64.2544,64.2878,810580.0
2022-05-24 12:10:00,76.89,76.97,76.86,76.92,1074838.0,64.2878,64.3547,64.2627,64.3129,1074838.0
2022-05-24 12:20:00,76.92,76.93,76.87,76.87,463597.0,64.3129,64.3213,64.2711,64.2711,463597.0
2022-05-24 12:30:00,76.87,76.88,76.82,76.83,339503.0,64.2711,64.2795,64.2293,64.2377,339503.0
2022-05-24 12:40:00,76.84,76.88,76.83,76.88,677734.0,64.246,64.2795,64.2377,64.2795,677734.0
2022-05-24 12:50:00,76.88,76.93,76.88,76.89,332816.0,64.2795,64.3213,64.2795,64.2878,332816.0
2022-05-24 13:00:00,76.89,76.9,76.85,76.9,1172632.0,64.2878,64.2962,64.2544,64.2962,1172632.0
2022-05-24 13:10:00,76.89,76.94,76.89,76.92,960773.0,64.2878,64.3296,64.2878,64.3129,960773.0
2022-05-24 13:20:00,76.92,76.99,76.9,76.98,481617.0,64.3129,64.3714,64.2962,64.3631,481617.0
2022-05-24 13:30:00,76.98,77.08,76.98,77.05,912030.0,64.3631,64.4467,64.3631,64.4216,912030.0
2022-05-24 13:40:00,77.05,77.13,77.04,77.08,1064362.0,64.4216,64.4885,64.4132,64.4467,1064362.0
2022-05-24 13:50:00,77.08,77.1,77.03,77.1,727013.0,64.4467,64.4634,64.4049,64.4634,727013.0
2022-05-24 14:00:00,77.09,77.13,77.06,77.12,910426.0,64.455,64.4885,64.43,64.4801,910426.0
2022-05-24 14:10:00,77.12,77.19,77.1,77.11,865791.0,64.4801,64.5387,64.4634,64.4718,865791.0
2022-05-24 14:20:00,77.11,77.18,77.1,77.14,254609.0,64.4718,64.5303,64.4634,64.4969,254609.0
2022-05-24 14:30:00,77.14,77.18,77.12,77.17,417010.0,64.4969,64.5303,64.4801,64.5219,417010.0
2022-05-24 14:40:00,77.17,77.19,77.1,77.12,764810.0,64.5219,64.5387,64.4634,64.4801,764810.0
2022-05-24 14:50:00,77.12,77.12,77.07,77.09,344689.0,64.4801,64.4801,64.4383,64.455,344689.0
2022-05-24 15:00:00,77.09,77.15,77.06,77.1,1186016.0,64.455,64.5052,64.43,64.4634,1186016.0
2022-05-24 15:10:00,77.1,77.15,77.1,77.12,899005.0,64.4634,64.5052,64.4634,64.4801,899005.0
2022-05-24 15:20:00,77.12,77.15,77.07,77.12,1308882.0,64.4801,64.5052,64.4383,64.4801,1308882.0
2022-05-24 15:30:00,77.11,77.2,77.11,77.17,1995255.0,64.4718,64.547,64.4718,64.5219,1995255.0
2022-05-24 15:40:00,77.17,77.26,77.16,77.2,2318637.0,64.5219,64.5972,64.5136,64.547,2318637.0
2022-05-24 15:50:00,77.2,77.23,77.16,77.2,2946194.0,64.547,64.5721,64.5136,64.547,2946194.0
2022-05-25 09:30:00,77.31,77.58,77.27,77.51,1602587.0,64.639,64.8647,64.6055,64.8062,1602587.0
2022-05-25 09:40:00,77.51,77.52,77.41,77.42,2416110.0,64.8062,64.8146,64.7226,64.731,2416110.0
2022-05-25 09:50:00,77.43,77.57,77.42,77.55,1522068.0,64.7393,64.8564,64.731,64.8397,1522068.0
2022-05-25 10:00:00,77.55,77.65,77.53,77.59,1597845.0,64.8397,64.9233,64.8229,64.8731,1597845.0
2022-05-25 10:10:00,77.58,77.77,77.57,77.77,1273412.0,64.8647,65.0236,64.8564,65.0236,1273412.0
2022-05-25 10:20:00,77.76,77.84,77.76,77.81,1992566.0,65.0152,65.0821,65.0152,65.057,1992566.0
2022-05-25 10:30:00,77.81,77.91,77.81,77.89,1358340.0,65.057,65.1407,65.057,65.1239,1358340.0
2022-05-25 10:40:00,77.89,77.91,77.79,77.81,1106388.0,65.1239,65.1407,65.0403,65.057,1106388.0
2022-05-25 10:50:00,77.81,77.89,77.81,77.86,886009.0,65.057,65.1239,65.057,65.0988,886009.0
2022-05-25 11:00:00,77.86,77.9,77.8,77.81,1468728.0,65.0988,65.1323,65.0487,65.057,1468728.0
2022-05-25 11:10:00,77.8,77.86,77.78,77.85,730024.0,65.0487,65.0988,65.032,65.0905,730024.0
2022-05-25 11:20:00,77.85,77.89,77.82,77.89,681821.0,65.0905,65.1239,65.0654,65.1239,681821.0
2022-05-25 11:30:00,77.88,77.89,77.74,77.78,951999.0,65.1156,65.1239,64.9985,65.032,951999.0
2022-05-25 11:40:00,77.77,77.8,77.76,77.79,983010.0,65.0236,65.0487,65.0152,65.0403,983010.0
2022-05-25 11:50:00,77.78,77.79,77.74,77.78,649250.0,65.032,65.0403,64.9985,65.032,649250.0
2022-05-25 12:00:00,77.78,77.79,77.73,77.73,771546.0,65.032,65.0403,64.9902,64.9902,771546.0
2022-05-25 12:10:00,77.73,77.75,77.69,77.7,651874.0,64.9902,65.0069,64.9567,64.9651,651874.0
2022-05-25 12:20:00,77.7,77.74,77.66,77.71,665622.0,64.9651,64.9985,64.9316,64.9734,665622.0
2022-05-25 12:30:00,77.71,77.75,77.69,77.71,997814.0,64.9734,65.0069,64.9567,64.9734,997814.0
2022-05-25 12:40:00,77.71,77.75,77.7,77.73,225314.0,64.9734,65.0069,64.9651,64.9902,225314.0
2022-05-25 12:50:00,77.73,77.75,77.7,77.75,167202.0,64.9902,65.0069,64.9651,65.0069,167202.0
2022-05-25 13:00:00,77.75,77.75,77.68,77.71,204113.0,65.0069,65.0069,64.9483,64.9734,204113.0
2022-05-25 13:10:00,77.71,77.73,77.7,77.71,353905.0,64.9734,64.9902,64.9651,64.9734,353905.0
2022-05-25 13:20:00,77.72,77.78,77.7,77.76,379560.0,64.9818,65.032,64.9651,65.0152,379560.0
2022-05-25 13:30:00,77.76,77.82,77.75,77.81,533149.0,65.0152,65.0654,65.0069,65.057,533149.0
2022-05-25 13:40:00,77.81,77.89,77.79,77.89,510182.0,65.057,65.1239,65.0403,65.1239,510182.0
2022-05-25 13:50:00,77.89,77.93,77.87,77.9,820755.0,65.1239,65.1574,65.1072,65.1323,820755.0
2022-05-25 14:00:00,77.89,78.0,77.74,77.77,2635260.0,65.1239,65.2159,64.9985,65.0236,2635260.0
2022-05-25 14:10:00,77.77,77.89,77.77,77.86,624492.0,65.0236,65.1239,65.0236,65.0988,624492.0
2022-05-25 14:20:00,77.86,77.99,77.85,77.98,713878.0,65.0988,65.2075,65.0905,65.1992,713878.0
2022-05-25 14:30:00,77.99,78.07,77.96,78.02,584816.0,65.2075,65.2744,65.1825,65.2326,584816.0
2022-05-25 14:40:00,78.02,78.21,78.02,78.16,1007774.0,65.2326,65.3915,65.2326,65.3497,1007774.0
2022-05-25 14:50:00,78.16,78.38,78.13,78.36,1528629.0,65.3497,65.5336,65.3246,65.5169,1528629.0
2022-05-25 15:00:00,78.36,78.44,78.32,78.41,2265399.0,65.5169,65.5838,65.4835,65.5587,2265399.0
2022-05-25 15:10:00,78.4,78.42,78.31,78.34,1078851.0,65.5503,65.5671,65.4751,65.5002,1078851.0
2022-05-25 15:20:00,78.33,78.34,78.26,78.3,1209698.0,65.4918,65.5002,65.4333,65.4667,1209698.0
2022-05-25 15:30:00,78.3,78.36,78.26,78.31,1260584.0,65.4667,65.5169,65.4333,65.4751,1260584.0
2022-05-25 15:40:00,78.31,78.31,78.22,78.29,1063582.0,65.4751,65.4751,65.3998,65.4584,1063582.0
2022-05-25 15:50:00,78.28,78.44,78.21,78.38,4812167.0,65.45,65.5838,65.3915,65.5336,4812167.0
2022-05-26 09:30:00,78.68,78.97,78.47,78.92,2412786.0,65.7845,66.0269,65.6089,65.9851,2412786.0
2022-05-26 09:40:00,78.92,78.97,78.84,78.86,1661495.0,65.9851,66.0269,65.9182,65.9349,1661495.0
2022-05-26 09:50:00,78.86,79.06,78.84,79.04,2016012.0,65.9349,66.1022,65.9182,66.0854,2016012.0
2022-05-26 10:00:00,79.04,79.09,79.0,79.07,798257.0,66.0854,66.1273,66.052,66.1105,798257.0
2022-05-26 10:10:00,79.06,79.09,79.01,79.05,2774576.0,66.1022,66.1273,66.0604,66.0938,2774576.0
2022-05-26 10:20:00,79.05,79.1,79.01,79.01,1648624.0,66.0938,66.1356,66.0604,66.0604,1648624.0
2022-05-26 10:30:00,79.02,79.04,78.93,79.02,2325721.0,66.0687,66.0854,65.9935,66.0687,2325721.0
2022-05-26 10:40:00,79.02,79.04,79.0,79.04,763644.0,66.0687,66.0854,66.052,66.0854,763644.0
2022-05-26 10:50:00,79.04,79.1,79.02,79.08,2110102.0,66.0854,66.1356,66.0687,66.1189,2110102.0
2022-05-26 11:00:00,79.08,79.25,79.07,79.21,1759159.0,66.1189,66.261,66.1105,66.2276,1759159.0
2022-05-26 11:10:00,79.22,79.22,79.09,79.11,1286128.0,66.2359,66.2359,66.1273,66.144,1286128.0
2022-05-26 11:20:00,79.11,79.12,78.98,79.0,1131559.0,66.144,66.1523,66.0353,66.052,1131559.0
2022-05-26 11:30:00,79.0,79.07,78.99,79.03,569394.0,66.052,66.1105,66.0436,66.0771,569394.0
2022-05-26 11:40:00,79.03,79.24,79.02,79.14,1682110.0,66.0771,66.2527,66.0687,66.1691,1682110.0
2022-05-26 11:50:00,79.14,79.18,79.08,79.09,476813.0,66.1691,66.2025,66.1189,66.1273,476813.0
2022-05-26 12:00:00,79.09,79.12,79.08,79.1,539344.0,66.1273,66.1523,66.1189,66.1356,539344.0
2022-05-26 12:10:00,79.1,79.19,79.08,79.17,705293.0,66.1356,66.2109,66.1189,66.1941,705293.0
2022-05-26 12:20:00,79.17,79.18,79.13,79.17,315258.0,66.1941,66.2025,66.1607,66.1941,315258.0
2022-05-26 12:30:00,79.17,79.18,79.13,79.15,293251.0,66.1941,66.2025,66.1607,66.1774,293251.0
2022-05-26 12:40:00,79.15,79.15,79.07,79.09,629338.0,66.1774,66.1774,66.1105,66.1273,629338.0
2022-05-26 12:50:00,79.09,79.11,79.07,79.09,424504.0,66.1273,66.144,66.1105,66.1273,424504.0
2022-05-26 13:00:00,79.09,79.15,79.08,79.14,1275922.0,66.1273,66.1774,66.1189,66.1691,1275922.0
2022-05-26 13:10:00,79.14,79.21,79.13,79.19,912323.0,66.1691,66.2276,66.1607,66.2109,912323.0
2022-05-26 13:20:00,79.19,79.19,79.16,79.19,1329796.0,66.2109,66.2109,66.1858,66.2109,1329796.0
2022-05-26 13:30:00,79.18,79.32,79.17,79.31,2606107.0,66.2025,66.3196,66.1941,66.3112,2606107.0
2022-05-26 13:40:00,79.31,79.32,79.26,79.27,1206769.0,66.3112,66.3196,66.2694,66.2778,1206769.0
2022-05-26 13:50:00,79.27,79.42,79.26,79.41,1038288.0,66.2778,66.4032,66.2694,66.3948,1038288.0
2022-05-26 14:00:00,79.41,79.52,79.34,79.37,2747077.0,66.3948,66.4868,66.3363,66.3614,2747077.0
2022-05-26 14:10:00,79.38,79.4,79.3,79.35,2304416.0,66.3697,66.3864,66.3028,66.3446,2304416.0
2022-05-26 14:20:00,79.36,79.39,79.34,79.34,819940.0,66.353,66.3781,66.3363,66.3363,819940.0
2022-05-26 14:30:00,79.34,79.37,79.29,79.33,1051223.0,66.3363,66.3614,66.2945,66.3279,1051223.0
2022-05-26 14:40:00,79.33,79.35,79.26,79.31,1272427.0,66.3279,66.3446,66.2694,66.3112,1272427.0
2022-05-26 14:50:00,79.31,79.36,79.3,79.34,1247788.0,66.3112,66.353,66.3028,66.3363,1247788.0
2022-05-26 15:00:00,79.35,79.36,79.33,79.34,783072.0,66.3446,66.353,66.3279,66.3363,783072.0
2022-05-26 15:10:00,79.34,79.36,79.28,79.31,1328786.0,66.3363,66.353,66.2861,66.3112,1328786.0
2022-05-26 15:20:00,79.31,79.36,79.27,79.36,2115987.0,66.3112,66.353,66.2778,66.353,2115987.0
2022-05-26 15:30:00,79.35,79.42,79.33,79.38,1213376.0,66.3446,66.4032,66.3279,66.3697,1213376.0
2022-05-26 15:40:00,79.38,79.48,79.36,79.44,1025540.0,66.3697,66.4533,66.353,66.4199,1025540.0
2022-05-26 15:50:00,79.45,79.51,79.41,79.46,4722700.0,66.4282,66.4784,66.3948,66.4366,4722700.0
2022-05-27 09:30:00,79.8,80.13,79.78,80.09,2150251.0,66.7209,66.9968,66.7042,66.9634,2150251.0
2022-05-27 09:40:00,80.09,80.14,80.07,80.1,2341446.0,66.9634,67.0052,66.9466,66.9717,2341446.0
2022-05-27 09:50:00,80.1,80.12,80.05,80.05,1211172.0,66.9717,66.9884,66.9299,66.9299,1211172.0
2022-05-27 10:00:00,80.06,80.07,80.0,80.04,1799230.0,66.9383,66.9466,66.8881,66.9215,1799230.0
2022-05-27 10:10:00,80.04,80.07,80.0,80.03,1186553.0,66.9215,66.9466,66.8881,66.9132,1186553.0
2022-05-27 10:20:00,80.02,80.03,79.78,79.85,2601225.0,66.9048,66.9132,66.7042,66.7627,2601225.0
2022-05-27 10:30:00,79.85,79.88,79.84,79.87,1173709.0,66.7627,66.7878,66.7543,66.7794,1173709.0
2022-05-27 10:40:00,79.87,79.91,79.86,79.9,575384.0,66.7794,66.8129,66.7711,66.8045,575384.0
2022-05-27 10:50:00,79.9,79.9,79.77,79.78,813834.0,66.8045,66.8045,66.6958,66.7042,813834.0
2022-05-27 11:00:00,79.78,79.78,79.65,79.67,1115171.0,66.7042,66.7042,66.5955,66.6122,1115171.0
2022-05-27 11:10:00,79.67,79.74,79.67,79.71,879708.0,66.6122,66.6707,66.6122,66.6456,879708.0
2022-05-27 11:20:00,79.72,79.76,79.65,79.7,893522.0,66.654,66.6874,66.5955,66.6373,893522.0
2022-05-27 11:30:00,79.69,79.72,79.6,79.62,676696.0,66.6289,66.654,66.5537,66.5704,676696.0
2022-05-27 11:40:00,79.61,79.73,79.61,79.67,4149593.0,66.562,66.6624,66.562,66.6122,4149593.0
2022-05-27 11:50:00,79.67,79.77,79.64,79.69,1702855.0,66.6122,66.6958,66.5871,66.6289,1702855.0
2022-05-27 12:00:00,79.69,79.81,79.68,79.7,1506923.0,66.6289,66.7292,66.6206,66.6373,1506923.0
2022-05-27 12:10:00,79.7,79.73,79.67,79.69,562446.0,66.6373,66.6624,66.6122,66.6289,562446.0
2022-05-27 12:20:00,79.69,79.72,79.66,79.69,762357.0,66.6289,66.654,66.6038,66.6289,762357.0
2022-05-27 12:30:00,79.69,79.69,79.65,79.65,924547.0,66.6289,66.6289,66.5955,66.5955,924547.0
2022-05-27 12:40:00,79.66,79.66,79.61,79.62,424307.0,66.6038,66.6038,66.562,66.5704,424307.0
2022-05-27 12:50:00,79.61,79.67,79.61,79.66,1012942.0,66.562,66.6122,66.562,66.6038,1012942.0
2022-05-27 13:00:00,79.66,79.74,79.66,79.74,1832451.0,66.6038,66.6707,66.6038,66.6707,1832451.0
2022-05-27 13:10:00,79.74,79.83,79.73,79.78,544722.0,66.6707,66.746,66.6624,66.7042,544722.0
2022-05-27 13:20:00,79.79,79.79,79.75,79.76,304635.0,66.7125,66.7125,66.6791,66.6874,304635.0
2022-05-27 13:30:00,79.76,79.86,79.75,79.83,621381.0,66.6874,66.7711,66.6791,66.746,621381.0
2022-05-27 13:40:00,79.83,79.89,79.82,79.89,192800.0,66.746,66.7961,66.7376,66.7961,192800.0
2022-05-27 13:50:00,79.88,79.89,79.86,79.87,231876.0,66.7878,66.7961,66.7711,66.7794,231876.0
2022-05-27 14:00:00,79.87,79.89,79.84,79.87,519576.0,66.7794,66.7961,66.7543,66.7794,519576.0
2022-05-27 14:10:00,79.87,79.95,79.86,79.95,427001.0,66.7794,66.8463,66.7711,66.8463,427001.0
2022-05-27 14:20:00,79.95,79.98,79.94,79.97,384020.0,66.8463,66.8714,66.8379,66.863,384020.0
2022-05-27 14:30:00,79.97,79.97,79.94,79.97,730597.0,66.863,66.863,66.8379,66.863,730597.0
2022-05-27 14:40:00,79.97,80.01,79.95,80.01,446483.0,66.863,66.8965,66.8463,66.8965,446483.0
2022-05-27 14:50:00,80.01,80.08,80.0,80.07,607633.0,66.8965,66.955,66.8881,66.9466,607633.0
2022-05-27 15:00:00,80.06,80.11,80.05,80.09,1311322.0,66.9383,66.9801,66.9299,66.9634,1311322.0
2022-05-27 15:10:00,80.09,80.14,80.09,80.13,773169.0,66.9634,67.0052,66.9634,66.9968,773169.0
2022-05-27 15:20:00,80.13,80.18,80.12,80.16,706688.0,66.9968,67.0386,66.9884,67.0219,706688.0
2022-05-27 15:30:00,80.17,80.17,80.06,80.11,1092943.0,67.0302,67.0302,66.9383,66.9801,1092943.0
2022-05-27 15:40:00,80.11,80.13,80.04,80.1,1570590.0,66.9801,66.9968,66.9215,66.9717,1570590.0
2022-05-27 15:50:00,80.1,80.19,80.08,80.19,3046096.0,66.9717,67.047,66.955,67.047,3046096.0
2022-05-31 09:30:00,79.74,79.86,79.49,79.51,4458911.0,66.6707,66.7711,66.4617,66.4784,4458911.0
2022-05-31 09:40:00,79.52,79.52,79.34,79.41,2076409.0,66.4868,66.4868,66.3363,66.3948,2076409.0
2022-05-31 09:50:00,79.41,79.47,79.34,79.46,4575945.0,66.3948,66.445,66.3363,66.4366,4575945.0
2022-05-31 10:00:00,79.45,79.47,79.34,79.4,1539159.0,66.4282,66.445,66.3363,66.3864,1539159.0
2022-05-31 10:10:00,79.39,79.55,79.35,79.55,2303799.0,66.3781,66.5119,66.3446,66.5119,2303799.0
2022-05-31 10:20:00,79.55,79.59,79.51,79.52,1136999.0,66.5119,66.5453,66.4784,66.4868,1136999.0
2022-05-31 10:30:00,79.52,79.56,79.5,79.52,1309118.0,66.4868,66.5202,66.4701,66.4868,1309118.0
2022-05-31 10:40:00,79.52,79.63,79.5,79.63,1621790.0,66.4868,66.5787,66.4701,66.5787,1621790.0
2022-05-31 10:50:00,79.63,79.67,79.6,79.62,1364620.0,66.5787,66.6122,66.5537,66.5704,1364620.0
2022-05-31 11:00:00,79.62,79.64,79.55,79.55,862626.0,66.5704,66.5871,66.5119,66.5119,862626.0
2022-05-31 11:10:00,79.55,79.57,79.5,79.51,1024665.0,66.5119,66.5286,66.4701,66.4784,1024665.0
2022-05-31 11:20:00,79.51,79.53,79.41,79.45,2173975.0,66.4784,66.4951,66.3948,66.4282,2173975.0
2022-05-31 11:30:00,79.45,79.46,79.42,79.42,672570.0,66.4282,66.4366,66.4032,66.4032,672570.0
2022-05-31 11:40:00,79.42,79.44,79.39,79.44,1838953.0,66.4032,66.4199,66.3781,66.4199,1838953.0
2022-05-31 11:50:00,79.44,79.49,79.43,79.45,2514073.0,66.4199,66.4617,66.4115,66.4282,2514073.0
2022-05-31 12:00:00,79.46,79.52,79.44,79.51,1033969.0,66.4366,66.4868,66.4199,66.4784,1033969.0
2022-05-31 12:10:00,79.51,79.53,79.47,79.49,656127.0,66.4784,66.4951,66.445,66.4617,656127.0
2022-05-31 12:20:00,79.49,79.58,79.47,79.58,554548.0,66.4617,66.5369,66.445,66.5369,554548.0
2022-05-31 12:30:00,79.58,79.59,79.51,79.56,590359.0,66.5369,66.5453,66.4784,66.5202,590359.0
2022-05-31 12:40:00,79.56,79.59,79.55,79.59,863248.0,66.5202,66.5453,66.5119,66.5453,863248.0
2022-05-31 12:50:00,79.59,79.62,79.55,79.59,674999.0,66.5453,66.5704,66.5119,66.5453,674999.0
2022-05-31 13:00:00,79.59,79.62,79.56,79.62,789105.0,66.5453,66.5704,66.5202,66.5704,789105.0
2022-05-31 13:10:00,79.62,79.62,79.5,79.56,951296.0,66.5704,66.5704,66.4701,66.5202,951296.0
2022-05-31 13:20:00,79.56,79.58,79.47,79.52,1678073.0,66.5202,66.5369,66.445,66.4868,1678073.0
2022-05-31 13:30:00,79.52,79.57,79.51,79.55,1051425.0,66.4868,66.5286,66.4784,66.5119,1051425.0
2022-05-31 13:40:00,79.55,79.57,79.53,79.56,548059.0,66.5119,66.5286,66.4951,66.5202,548059.0
2022-05-31 13:50:00,79.56,79.62,79.55,79.6,731093.0,66.5202,66.5704,66.5119,66.5537,731093.0
2022-05-31 14:00:00,79.59,79.62,79.54,79.57,575879.0,66.5453,66.5704,66.5035,66.5286,575879.0
2022-05-31 14:10:00,79.57,79.61,79.56,79.61,315882.0,66.5286,66.562,66.5202,66.562,315882.0
2022-05-31 14:20:00,79.61,79.63,79.54,79.55,484161.0,66.562,66.5787,66.5035,66.5119,484161.0
2022-05-31 14:30:00,79.55,79.57,79.54,79.57,423084.0,66.5119,66.5286,66.5035,66.5286,423084.0
2022-05-31 14:40:00,79.57,79.57,79.45,79.46,884394.0,66.5286,66.5286,66.4282,66.4366,884394.0
2022-05-31 14:50:00,79.46,79.46,79.35,79.45,733768.0,66.4366,66.4366,66.3446,66.4282,733768.0
2022-05-31 15:00:00,79.45,79.46,79.32,79.39,2708503.0,66.4282,66.4366,66.3196,66.3781,2708503.0
2022-05-31 15:10:00,79.38,79.46,79.36,79.43,1698126.0,66.3697,66.4366,66.353,66.4115,1698126.0
2022-05-31 15:20:00,79.43,79.51,79.43,79.51,853519.0,66.4115,66.4784,66.4115,66.4784,853519.0
2022-05-31 15:30:00,79.51,79.54,79.49,79.51,1011411.0,66.4784,66.5035,66.4617,66.4784,1011411.0
2022-05-31 15:40:00,79.51,79.54,79.49,79.51,1232918.0,66.4784,66.5035,66.4617,66.4784,1232918.0
2022-05-31 15:50:00,79.51,79.58,79.49,79.51,3831948.0,66.4784,66.5369,66.4617,66.4784,3831948.0
2022-06-01 09:30:00,79.23,79.45,79.23,79.33,2881234.0,66.502,66.6867,66.502,66.5859,2881234.0
2022-06-01 09:40:00,79.33,79.41,79.29,79.37,2668590.0,66.5859,66.6531,66.5524,66.6195,2668590.0
2022-06-01 09:50:00,79.36,79.39,79.3,79.37,3144018.0,66.6111,66.6363,66.5608,66.6195,3144018.0
2022-06-01 10:00:00,79.36,79.37,79.14,79.17,4597150.0,66.6111,66.6195,66.4265,66.4516,4597150.0
2022-06-01 10:10:00,79.17,79.17,78.96,79.0,2484971.0,66.4516,66.4516,66.2754,66.3089,2484971.0
2022-06-01 10:20:00,79.0,79.04,78.96,79.01,1503462.0,66.3089,66.3425,66.2754,66.3173,1503462.0
2022-06-01 10:30:00,79.0,79.03,78.87,79.01,1849144.0,66.3089,66.3341,66.1998,66.3173,1849144.0
2022-06-01 10:40:00,79.01,79.05,78.96,79.04,2885584.0,66.3173,66.3509,66.2754,66.3425,2885584.0
2022-06-01 10:50:00,79.04,79.11,78.98,79.08,2321670.0,66.3425,66.4013,66.2922,66.3761,2321670.0
2022-06-01 11:00:00,79.07,79.09,79.02,79.06,1283977.0,66.3677,66.3845,66.3257,66.3593,1283977.0
2022-06-01 11:10:00,79.06,79.09,78.98,78.98,1688415.0,66.3593,66.3845,66.2922,66.2922,1688415.0
2022-06-01 11:20:00,78.98,79.01,78.82,78.91,1766047.0,66.2922,66.3173,66.1579,66.2334,1766047.0
2022-06-01 11:30:00,78.91,79.01,78.88,78.94,916130.0,66.2334,66.3173,66.2082,66.2586,916130.0
2022-06-01 11:40:00,78.94,78.94,78.88,78.94,642150.0,66.2586,66.2586,66.2082,66.2586,642150.0
2022-06-01 11:50:00,78.94,78.97,78.89,78.91,1320559.0,66.2586,66.2838,66.2166,66.2334,1320559.0
2022-06-01 12:00:00,78.91,78.92,78.84,78.92,1151312.0,66.2334,66.2418,66.1746,66.2418,1151312.0
2022-06-01 12:10:00,78.92,78.96,78.89,78.94,1356996.0,66.2418,66.2754,66.2166,66.2586,1356996.0
2022-06-01 12:20:00,78.93,78.94,78.79,78.82,1901629.0,66.2502,66.2586,66.1327,66.1579,1901629.0
2022-06-01 12:30:00,78.83,78.85,78.76,78.78,1099404.0,66.1663,66.183,66.1075,66.1243,1099404.0
2022-06-01 12:40:00,78.78,78.8,78.75,78.79,1935643.0,66.1243,66.1411,66.0991,66.1327,1935643.0
2022-06-01 12:50:00,78.79,78.82,78.76,78.81,1619237.0,66.1327,66.1579,66.1075,66.1495,1619237.0
2022-06-01 13:00:00,78.81,78.89,78.79,78.87,1088586.0,66.1495,66.2166,66.1327,66.1998,1088586.0
2022-06-01 13:10:00,78.87,78.91,78.85,78.86,1132718.0,66.1998,66.2334,66.183,66.1914,1132718.0
2022-06-01 13:20:00,78.87,78.89,78.81,78.89,760757.0,66.1998,66.2166,66.1495,66.2166,760757.0
2022-06-01 13:30:00,78.88,78.94,78.86,78.92,1408248.0,66.2082,66.2586,66.1914,66.2418,1408248.0
2022-06-01 13:40:00,78.92,79.02,78.92,79.01,1072985.0,66.2418,66.3257,66.2418,66.3173,1072985.0
2022-06-01 13:50:00,78.99,79.04,78.97,79.04,719179.0,66.3006,66.3425,66.2838,66.3425,719179.0
2022-06-01 14:00:00,79.04,79.06,78.96,79.0,879846.0,66.3425,66.3593,66.2754,66.3089,879846.0
2022-06-01 14:10:00,78.99,79.02,78.98,79.0,1379613.0,66.3006,66.3257,66.2922,66.3089,1379613.0
2022-06-01 14:20:00,79.0,79.19,78.99,79.14,1647077.0,66.3089,66.4684,66.3006,66.4265,1647077.0
2022-06-01 14:30:00,79.14,79.16,79.1,79.1,1358339.0,66.4265,66.4432,66.3929,66.3929,1358339.0
2022-06-01 14:40:00,79.11,79.11,79.04,79.09,1029393.0,66.4013,66.4013,66.3425,66.3845,1029393.0
2022-06-01 14:50:00,79.1,79.1,79.01,79.09,1013419.0,66.3929,66.3929,66.3173,66.3845,1013419.0
2022-06-01 15:00:00,79.09,79.13,79.03,79.13,784378.0,66.3845,66.4181,66.3341,66.4181,784378.0
2022-06-01 15:10:00,79.13,79.13,79.08,79.11,1474200.0,66.4181,66.4181,66.3761,66.4013,1474200.0
2022-06-01 15:20:00,79.11,79.13,79.07,79.08,911787.0,66.4013,66.4181,66.3677,66.3761,911787.0
2022-06-01 15:30:00,79.07,79.09,78.99,79.04,1423088.0,66.3677,66.3845,66.3006,66.3425,1423088.0
2022-06-01 15:40:00,79.04,79.05,78.97,79.02,887160.0,66.3425,66.3509,66.2838,66.3257,887160.0
2022-06-01 15:50:00,79.02,79.05,78.88,78.9,2869388.0,66.3257,66.3509,66.2082,66.225,2869388.0
2022-06-02 09:30:00,78.92,78.96,78.74,78.86,2994498.0,66.2418,66.2754,66.0907,66.1914,2994498.0
2022-06-02 09:40:00,78.86,78.87,78.8,78.83,864576.0,66.1914,66.1998,66.1411,66.1663,864576.0
2022-06-02 09:50:00,78.84,78.84,78.72,78.82,1991512.0,66.1746,66.1746,66.0739,66.1579,1991512.0
2022-06-02 10:00:00,78.81,78.86,78.78,78.82,400466.0,66.1495,66.1914,66.1243,66.1579,400466.0
2022-06-02 10:10:00,78.81,78.86,78.78,78.79,1005335.0,66.1495,66.1914,66.1243,66.1327,1005335.0
2022-06-02 10:20:00,78.78,78.82,78.69,78.77,547834.0,66.1243,66.1579,66.0487,66.1159,547834.0
2022-06-02 10:30:00,78.76,78.82,78.74,78.77,698996.0,66.1075,66.1579,66.0907,66.1159,698996.0
2022-06-02 10:40:00,78.78,78.82,78.78,78.81,535214.0,66.1243,66.1579,66.1243,66.1495,535214.0
2022-06-02 10:50:00,78.81,78.89,78.81,78.89,1267121.0,66.1495,66.2166,66.1495,66.2166,1267121.0
2022-06-02 11:00:00,78.89,78.96,78.85,78.89,1662434.0,66.2166,66.2754,66.183,66.2166,1662434.0
2022-06-02 11:10:00,78.89,78.95,78.87,78.91,1083271.0,66.2166,66.267,66.1998,66.2334,1083271.0
2022-06-02 11:20:00,78.9,78.94,78.87,78.91,433662.0,66.225,66.2586,66.1998,66.2334,433662.0
2022-06-02 11:30:00,78.92,78.93,78.87,78.88,636078.0,66.2418,66.2502,66.1998,66.2082,636078.0
2022-06-02 11:40:00,78.89,79.02,78.89,79.02,838426.0,66.2166,66.3257,66.2166,66.3257,838426.0
2022-06-02 11:50:00,79.02,79.03,78.91,78.91,514567.0,66.3257,66.3341,66.2334,66.2334,514567.0
2022-06-02 12:00:00,78.91,78.96,78.9,78.95,186908.0,66.2334,66.2754,66.225,66.267,186908.0
2022-06-02 12:10:00,78.95,79.0,78.94,79.0,235655.0,66.267,66.3089,66.2586,66.3089,235655.0
2022-06-02 12:20:00,78.99,79.09,78.98,79.09,355080.0,66.3006,66.3845,66.2922,66.3845,355080.0
2022-06-02 12:30:00,79.09,79.13,79.07,79.1,784517.0,66.3845,66.4181,66.3677,66.3929,784517.0
2022-06-02 12:40:00,79.1,79.12,79.03,79.06,615345.0,66.3929,66.4097,66.3341,66.3593,615345.0
2022-06-02 12:50:00,79.06,79.13,79.06,79.11,227357.0,66.3593,66.4181,66.3593,66.4013,227357.0
2022-06-02 13:00:00,79.11,79.13,79.07,79.11,535538.0,66.4013,66.4181,66.3677,66.4013,535538.0
2022-06-02 13:10:00,79.11,79.12,79.05,79.08,315334.0,66.4013,66.4097,66.3509,66.3761,315334.0
2022-06-02 13:20:00,79.08,79.08,79.01,79.05,1342784.0,66.3761,66.3761,66.3173,66.3509,1342784.0
2022-06-02 13:30:00,79.05,79.06,79.04,79.05,242002.0,66.3509,66.3593,66.3425,66.3509,242002.0
2022-06-02 13:40:00,79.05,79.07,79.03,79.07,100697.0,66.3509,66.3677,66.3341,66.3677,100697.0
2022-06-02 13:50:00,79.07,79.08,79.03,79.06,334997.0,66.3677,66.3761,66.3341,66.3593,334997.0
2022-06-02 14:00:00,79.07,79.1,79.05,79.09,676074.0,66.3677,66.3929,66.3509,66.3845,676074.0
2022-06-02 14:10:00,79.09,79.1,79.04,79.04,370640.0,66.3845,66.3929,66.3425,66.3425,370640.0
2022-06-02 14:20:00,79.05,79.05,79.02,79.03,521796.0,66.3509,66.3509,66.3257,66.3341,521796.0
2022-06-02 14:30:00,79.03,79.09,79.02,79.09,387514.0,66.3341,66.3845,66.3257,66.3845,387514.0
2022-06-02 14:40:00,79.08,79.1,79.06,79.07,519118.0,66.3761,66.3929,66.3593,66.3677,519118.0
2022-06-02 14:50:00,79.07,79.09,79.01,79.03,537223.0,66.3677,66.3845,66.3173,66.3341,537223.0
2022-06-02 15:00:00,79.03,79.07,78.99,79.06,917223.0,66.3341,66.3677,66.3006,66.3593,917223.0
2022-06-02 15:10:00,79.06,79.09,79.05,79.08,174805.0,66.3593,66.3845,66.3509,66.3761,174805.0
2022-06-02 15:20:00,79.09,79.12,79.07,79.1,376984.0,66.3845,66.4097,66.3677,66.3929,376984.0
2022-06-02 15:30:00,79.09,79.13,79.08,79.11,478375.0,66.3845,66.4181,66.3761,66.4013,478375.0
2022-06-02 15:40:00,79.11,79.19,79.1,79.17,685979.0,66.4013,66.4684,66.3929,66.4516,685979.0
2022-06-02 15:50:00,79.18,79.24,79.15,79.22,2236309.0,66.46,66.5104,66.4348,66.4936,2236309.0
2022-06-03 09:30:00,78.87,78.87,78.68,78.79,2110917.0,66.1998,66.1998,66.0404,66.1327,2110917.0
2022-06-03 09:40:00,78.79,78.8,78.71,78.78,972844.0,66.1327,66.1411,66.0655,66.1243,972844.0
2022-06-03 09:50:00,78.78,78.82,78.74,78.77,1234302.0,66.1243,66.1579,66.0907,66.1159,1234302.0
2022-06-03 10:00:00,78.78,78.82,78.74,78.78,2221068.0,66.1243,66.1579,66.0907,66.1243,2221068.0
2022-06-03 10:10:00,78.77,78.8,78.75,78.77,1008650.0,66.1159,66.1411,66.0991,66.1159,1008650.0
2022-06-03 10:20:00,78.77,78.79,78.75,78.77,586985.0,66.1159,66.1327,66.0991,66.1159,586985.0
2022-06-03 10:30:00,78.77,78.81,78.71,78.72,675638.0,66.1159,66.1495,66.0655,66.0739,675638.0
2022-06-03 10:40:00,78.72,78.72,78.66,78.7,683681.0,66.0739,66.0739,66.0236,66.0571,683681.0
2022-06-03 10:50:00,78.7,78.71,78.63,78.64,780895.0,66.0571,66.0655,65.9984,66.0068,780895.0
2022-06-03 11:00:00,78.64,78.65,78.55,78.56,876891.0,66.0068,66.0152,65.9312,65.9396,876891.0
2022-06-03 11:10:00,78.56,78.58,78.51,78.55,1185874.0,65.9396,65.9564,65.8977,65.9312,1185874.0
2022-06-03 11:20:00,78.55,78.58,78.54,78.57,725159.0,65.9312,65.9564,65.9228,65.948,725159.0
2022-06-03 11:30:00,78.56,78.64,78.56,78.63,681112.0,65.9396,66.0068,65.9396,65.9984,681112.0
2022-06-03 11:40:00,78.63,78.64,78.61,78.62,669666.0,65.9984,66.0068,65.9816,65.99,669666.0
2022-06-03 11:50:00,78.62,78.63,78.56,78.59,756983.0,65.99,65.9984,65.9396,65.9648,756983.0
2022-06-03 12:00:00,78.59,78.67,78.58,78.65,243208.0,65.9648,66.032,65.9564,66.0152,243208.0
2022-06-03 12:10:00,78.66,78.73,78.65,78.66,977147.0,66.0236,66.0823,66.0152,66.0236,977147.0
2022-06-03 12:20:00,78.65,78.71,78.64,78.7,211174.0,66.0152,66.0655,66.0068,66.0571,211174.0
2022-06-03 12:30:00,78.7,78.72,78.67,78.71,106544.0,66.0571,66.0739,66.032,66.0655,106544.0
2022-06-03 12:40:00,78.71,78.73,78.66,78.72,221658.0,66.0655,66.0823,66.0236,66.0739,221658.0
2022-06-03 12:50:00,78.71,78.77,78.69,78.76,986176.0,66.0655,66.1159,66.0487,66.1075,986176.0
2022-06-03 13:00:00,78.76,78.79,78.74,78.77,339841.0,66.1075,66.1327,66.0907,66.1159,339841.0
2022-06-03 13:10:00,78.77,78.77,78.68,78.7,649583.0,66.1159,66.1159,66.0404,66.0571,649583.0
2022-06-03 13:20:00,78.7,78.74,78.7,78.73,647947.0,66.0571,66.0907,66.0571,66.0823,647947.0
2022-06-03 13:30:00,78.73,78.74,78.7,78.72,186205.0,66.0823,66.0907,66.0571,66.0739,186205.0
2022-06-03 13:40:00,78.72,78.72,78.67,78.7,344645.0,66.0739,66.0739,66.032,66.0571,344645.0
2022-06-03 13:50:00,78.69,78.71,78.68,78.68,230308.0,66.0487,66.0655,66.0404,66.0404,230308.0
2022-06-03 14:00:00,78.68,78.69,78.63,78.67,842763.0,66.0404,66.0487,65.9984,66.032,842763.0
2022-06-03 14:10:00,78.67,78.69,78.67,78.69,342587.0,66.032,66.0487,66.032,66.0487,342587.0
2022-06-03 14:20:00,78.68,78.74,78.68,78.73,952833.0,66.0404,66.0907,66.0404,66.0823,952833.0
2022-06-03 14:30:00,78.73,78.74,78.67,78.68,414270.0,66.0823,66.0907,66.032,66.0404,414270.0
2022-06-03 14:40:00,78.67,78.71,78.67,78.7,147498.0,66.032,66.0655,66.032,66.0571,147498.0
2022-06-03 14:50:00,78.7,78.72,78.7,78.7,242440.0,66.0571,66.0739,66.0571,66.0571,242440.0
2022-06-03 15:00:00,78.7,78.71,78.63,78.63,617590.0,66.0571,66.0655,65.9984,65.9984,617590.0
2022-06-03 15:10:00,78.64,78.65,78.58,78.62,678234.0,66.0068,66.0152,65.9564,65.99,678234.0
2022-06-03 15:20:00,78.63,78.66,78.61,78.64,626126.0,65.9984,66.0236,65.9816,66.0068,626126.0
2022-06-03 15:30:00,78.64,78.67,78.62,78.65,901656.0,66.0068,66.032,65.99,66.0152,901656.0
2022-06-03 15:40:00,78.65,78.66,78.6,78.61,1005342.0,66.0152,66.0236,65.9732,65.9816,1005342.0
2022-06-03 15:50:00,78.61,78.63,78.57,78.6,2053740.0,65.9816,65.9984,65.948,65.9732,2053740.0
2022-06-06 09:30:00,78.78,78.8,78.63,78.65,443032.0,66.1243,66.1411,65.9984,66.0152,443032.0
2022-06-06 09:40:00,78.67,78.69,78.59,78.61,489437.0,66.032,66.0487,65.9648,65.9816,489437.0
2022-06-06 09:50:00,78.62,78.62,78.53,78.57,442156.0,65.99,65.99,65.9144,65.948,442156.0
2022-06-06 10:00:00,78.57,78.67,78.56,78.67,547810.0,65.948,66.032,65.9396,66.032,547810.0
2022-06-06 10:10:00,78.66,78.67,78.59,78.6,414184.0,66.0236,66.032,65.9648,65.9732,414184.0
2022-06-06 10:20:00,78.59,78.6,78.45,78.49,1018253.0,65.9648,65.9732,65.8473,65.8809,1018253.0
2022-06-06 10:30:00,78.5,78.51,78.44,78.46,939407.0,65.8893,65.8977,65.8389,65.8557,939407.0
2022-06-06 10:40:00,78.47,78.57,78.45,78.56,2189025.0,65.8641,65.948,65.8473,65.9396,2189025.0
2022-06-06 10:50:00,78.56,78.59,78.54,78.56,739253.0,65.9396,65.9648,65.9228,65.9396,739253.0
2022-06-06 11:00:00,78.57,78.57,78.41,78.41,400960.0,65.948,65.948,65.8137,65.8137,400960.0
2022-06-06 11:10:00,78.41,78.42,78.21,78.22,1673436.0,65.8137,65.8221,65.6459,65.6542,1673436.0
2022-06-06 11:20:00,78.21,78.31,78.2,78.28,654824.0,65.6459,65.7298,65.6375,65.7046,654824.0
2022-06-06 11:30:00,78.29,78.31,78.27,78.29,200638.0,65.713,65.7298,65.6962,65.713,200638.0
2022-06-06 11:40:00,78.29,78.33,78.28,78.3,685898.0,65.713,65.7466,65.7046,65.7214,685898.0
2022-06-06 11:50:00,78.3,78.31,78.26,78.29,562843.0,65.7214,65.7298,65.6878,65.713,562843.0
2022-06-06 12:00:00,78.28,78.3,78.23,78.29,1076659.0,65.7046,65.7214,65.6626,65.713,1076659.0
2022-06-06 12:10:00,78.28,78.34,78.27,78.33,1617658.0,65.7046,65.755,65.6962,65.7466,1617658.0
2022-06-06 12:20:00,78.32,78.35,78.27,78.31,567070.0,65.7382,65.7634,65.6962,65.7298,567070.0
2022-06-06 12:30:00,78.31,78.36,78.29,78.35,661622.0,65.7298,65.7718,65.713,65.7634,661622.0
2022-06-06 12:40:00,78.36,78.37,78.23,78.23,639868.0,65.7718,65.7802,65.6626,65.6626,639868.0
2022-06-06 12:50:00,78.22,78.24,78.18,78.23,466886.0,65.6542,65.671,65.6207,65.6626,466886.0
2022-06-06 13:00:00,78.23,78.25,78.2,78.23,366304.0,65.6626,65.6794,65.6375,65.6626,366304.0
2022-06-06 13:10:00,78.23,78.24,78.2,78.22,289541.0,65.6626,65.671,65.6375,65.6542,289541.0
2022-06-06 13:20:00,78.22,78.24,78.2,78.21,305441.0,65.6542,65.671,65.6375,65.6459,305441.0
2022-06-06 13:30:00,78.21,78.27,78.21,78.27,338737.0,65.6459,65.6962,65.6459,65.6962,338737.0
2022-06-06 13:40:00,78.27,78.28,78.24,78.28,880182.0,65.6962,65.7046,65.671,65.7046,880182.0
2022-06-06 13:50:00,78.28,78.31,78.27,78.31,382023.0,65.7046,65.7298,65.6962,65.7298,382023.0
2022-06-06 14:00:00,78.31,78.31,78.26,78.27,841842.0,65.7298,65.7298,65.6878,65.6962,841842.0
2022-06-06 14:10:00,78.27,78.28,78.23,78.24,339235.0,65.6962,65.7046,65.6626,65.671,339235.0
2022-06-06 14:20:00,78.24,78.25,78.09,78.1,485394.0,65.671,65.6794,65.5451,65.5535,485394.0
2022-06-06 14:30:00,78.1,78.15,78.07,78.11,915874.0,65.5535,65.5955,65.5283,65.5619,915874.0
2022-06-06 14:40:00,78.11,78.15,78.08,78.11,542433.0,65.5619,65.5955,65.5367,65.5619,542433.0
2022-06-06 14:50:00,78.11,78.15,78.07,78.11,526425.0,65.5619,65.5955,65.5283,65.5619,526425.0
2022-06-06 15:00:00,78.11,78.13,78.09,78.11,381003.0,65.5619,65.5787,65.5451,65.5619,381003.0
2022-06-06 15:10:00,78.11,78.12,78.03,78.04,304195.0,65.5619,65.5703,65.4948,65.5032,304195.0
2022-06-06 15:20:00,78.04,78.08,78.03,78.06,434529.0,65.5032,65.5367,65.4948,65.52,434529.0
2022-06-06 15:30:00,78.06,78.07,77.99,78.0,638449.0,65.52,65.5283,65.4612,65.4696,638449.0
2022-06-06 15:40:00,77.99,78.08,77.96,78.03,1707381.0,65.4612,65.5367,65.436,65.4948,1707381.0
2022-06-06 15:50:00,78.03,78.13,78.02,78.05,3482669.0,65.4948,65.5787,65.4864,65.5116,3482669.0
2022-06-07 09:30:00,77.79,77.93,77.73,77.86,980971.0,65.2933,65.4108,65.243,65.3521,980971.0
2022-06-07 09:40:00,77.86,77.98,77.86,77.97,761809.0,65.3521,65.4528,65.3521,65.4444,761809.0
2022-06-07 09:50:00,77.97,77.99,77.85,77.93,1586915.0,65.4444,65.4612,65.3437,65.4108,1586915.0
2022-06-07 10:00:00,77.94,78.03,77.88,77.88,984787.0,65.4192,65.4948,65.3689,65.3689,984787.0
2022-06-07 10:10:00,77.88,77.91,77.82,77.84,1747387.0,65.3689,65.394,65.3185,65.3353,1747387.0
2022-06-07 10:20:00,77.84,77.91,77.83,77.91,712484.0,65.3353,65.394,65.3269,65.394,712484.0
2022-06-07 10:30:00,77.91,78.04,77.86,78.03,1851998.0,65.394,65.5032,65.3521,65.4948,1851998.0
2022-06-07 10:40:00,78.03,78.11,78.02,78.08,1345629.0,65.4948,65.5619,65.4864,65.5367,1345629.0
2022-06-07 10:50:00,78.09,78.1,78.03,78.05,353349.0,65.5451,65.5535,65.4948,65.5116,353349.0
2022-06-07 11:00:00,78.05,78.11,78.03,78.1,260182.0,65.5116,65.5619,65.4948,65.5535,260182.0
2022-06-07 11:10:00,78.1,78.13,78.07,78.08,785718.0,65.5535,65.5787,65.5283,65.5367,785718.0
2022-06-07 11:20:00,78.09,78.09,78.0,78.01,505137.0,65.5451,65.5451,65.4696,65.478,505137.0
2022-06-07 11:30:00,78.01,78.07,77.99,78.06,578763.0,65.478,65.5283,65.4612,65.52,578763.0
2022-06-07 11:40:00,78.06,78.07,77.99,78.0,298507.0,65.52,65.5283,65.4612,65.4696,298507.0
2022-06-07 11:50:00,77.99,78.05,77.99,78.03,184217.0,65.4612,65.5116,65.4612,65.4948,184217.0
2022-06-07 12:00:00,78.03,78.04,77.98,78.01,587774.0,65.4948,65.5032,65.4528,65.478,587774.0
2022-06-07 12:10:00,78.01,78.01,77.93,77.93,376733.0,65.478,65.478,65.4108,65.4108,376733.0
2022-06-07 12:20:00,77.93,77.96,77.93,77.93,450516.0,65.4108,65.436,65.4108,65.4108,450516.0
2022-06-07 12:30:00,77.93,77.94,77.89,77.94,491416.0,65.4108,65.4192,65.3773,65.4192,491416.0
2022-06-07 12:40:00,77.94,77.98,77.93,77.96,98570.0,65.4192,65.4528,65.4108,65.436,98570.0
2022-06-07 12:50:00,77.96,77.97,77.92,77.95,631548.0,65.436,65.4444,65.4024,65.4276,631548.0
2022-06-07 13:00:00,77.95,77.98,77.92,77.97,162553.0,65.4276,65.4528,65.4024,65.4444,162553.0
2022-06-07 13:10:00,77.97,78.0,77.97,78.0,218442.0,65.4444,65.4696,65.4444,65.4696,218442.0
2022-06-07 13:20:00,77.99,78.03,77.99,78.03,233169.0,65.4612,65.4948,65.4612,65.4948,233169.0
2022-06-07 13:30:00,78.03,78.03,77.98,77.99,239140.0,65.4948,65.4948,65.4528,65.4612,239140.0
2022-06-07 13:40:00,77.99,78.01,77.99,78.0,346538.0,65.4612,65.478,65.4612,65.4696,346538.0
2022-06-07 13:50:00,78.01,78.05,78.0,78.03,724065.0,65.478,65.5116,65.4696,65.4948,724065.0
2022-06-07 14:00:00,78.03,78.1,78.01,78.1,476240.0,65.4948,65.5535,65.478,65.5535,476240.0
2022-06-07 14:10:00,78.1,78.15,78.09,78.12,1122132.0,65.5535,65.5955,65.5451,65.5703,1122132.0
2022-06-07 14:20:00,78.12,78.15,78.09,78.14,527656.0,65.5703,65.5955,65.5451,65.5871,527656.0
2022-06-07 14:30:00,78.14,78.17,78.12,78.14,503921.0,65.5871,65.6123,65.5703,65.5871,503921.0
2022-06-07 14:40:00,78.15,78.15,78.04,78.06,767803.0,65.5955,65.5955,65.5032,65.52,767803.0
2022-06-07 14:50:00,78.05,78.09,78.05,78.09,532198.0,65.5116,65.5451,65.5116,65.5451,532198.0
2022-06-07 15:00:00,78.08,78.11,78.05,78.07,305664.0,65.5367,65.5619,65.5116,65.5283,305664.0
2022-06-07 15:10:00,78.07,78.1,78.04,78.09,480015.0,65.5283,65.5535,65.5032,65.5451,480015.0
2022-06-07 15:20:00,78.09,78.13,78.08,78.12,1099842.0,65.5451,65.5787,65.5367,65.5703,1099842.0
2022-06-07 15:30:00,78.12,78.17,78.11,78.17,936770.0,65.5703,65.6123,65.5619,65.6123,936770.0
2022-06-07 15:40:00,78.17,78.23,78.16,78.2,1610009.0,65.6123,65.6626,65.6039,65.6375,1610009.0
2022-06-07 15:50:00,78.2,78.32,78.19,78.24,2743201.0,65.6375,65.7382,65.6291,65.671,2743201.0
2022-06-08 09:30:00,78.04,78.07,77.93,78.01,825168.0,65.5032,65.5283,65.4108,65.478,825168.0
2022-06-08 09:40:00,78.02,78.02,77.94,78.0,522454.0,65.4864,65.4864,65.4192,65.4696,522454.0
2022-06-08 09:50:00,78.0,78.02,77.98,77.98,715193.0,65.4696,65.4864,65.4528,65.4528,715193.0
2022-06-08 10:00:00,77.98,78.04,77.93,78.02,484231.0,65.4528,65.5032,65.4108,65.4864,484231.0
2022-06-08 10:10:00,78.01,78.02,77.96,77.98,379383.0,65.478,65.4864,65.436,65.4528,379383.0
2022-06-08 10:20:00,77.98,78.01,77.95,77.95,359750.0,65.4528,65.478,65.4276,65.4276,359750.0
2022-06-08 10:30:00,77.95,78.03,77.92,77.97,255825.0,65.4276,65.4948,65.4024,65.4444,255825.0
2022-06-08 10:40:00,77.97,78.01,77.92,77.98,127663.0,65.4444,65.478,65.4024,65.4528,127663.0
2022-06-08 10:50:00,77.97,77.99,77.92,77.93,98053.0,65.4444,65.4612,65.4024,65.4108,98053.0
2022-06-08 11:00:00,77.94,77.94,77.9,77.92,125837.0,65.4192,65.4192,65.3857,65.4024,125837.0
2022-06-08 11:10:00,77.92,77.98,77.91,77.97,202755.0,65.4024,65.4528,65.394,65.4444,202755.0
2022-06-08 11:20:00,77.96,77.99,77.95,77.97,265550.0,65.436,65.4612,65.4276,65.4444,265550.0
2022-06-08 11:30:00,77.97,78.0,77.96,78.0,282423.0,65.4444,65.4696,65.436,65.4696,282423.0
2022-06-08 11:40:00,78.0,78.01,77.96,77.97,202956.0,65.4696,65.478,65.436,65.4444,202956.0
2022-06-08 11:50:00,77.97,77.99,77.96,77.96,79550.0,65.4444,65.4612,65.436,65.436,79550.0
2022-06-08 12:00:00,77.97,77.98,77.92,77.93,317164.0,65.4444,65.4528,65.4024,65.4108,317164.0
2022-06-08 12:10:00,77.94,77.95,77.93,77.94,54500.0,65.4192,65.4276,65.4108,65.4192,54500.0
2022-06-08 12:20:00,77.95,77.95,77.84,77.88,797856.0,65.4276,65.4276,65.3353,65.3689,797856.0
2022-06-08 12:30:00,77.88,77.88,77.77,77.77,204343.0,65.3689,65.3689,65.2765,65.2765,204343.0
2022-06-08 12:40:00,77.78,77.79,77.72,77.75,562233.0,65.2849,65.2933,65.2346,65.2598,562233.0
2022-06-08 12:50:00,77.76,77.8,77.74,77.78,939490.0,65.2681,65.3017,65.2514,65.2849,939490.0
2022-06-08 13:00:00,77.78,77.79,77.66,77.71,507603.0,65.2849,65.2933,65.1842,65.2262,507603.0
2022-06-08 13:10:00,77.71,77.75,77.69,77.74,319362.0,65.2262,65.2598,65.2094,65.2514,319362.0
2022-06-08 13:20:00,77.74,77.74,77.69,77.69,548723.0,65.2514,65.2514,65.2094,65.2094,548723.0
2022-06-08 13:30:00,77.68,77.69,77.65,77.66,266237.0,65.201,65.2094,65.1758,65.1842,266237.0
2022-06-08 13:40:00,77.66,77.75,77.66,77.72,585117.0,65.1842,65.2598,65.1842,65.2346,585117.0
2022-06-08 13:50:00,77.72,77.73,77.68,77.68,110638.0,65.2346,65.243,65.201,65.201,110638.0
2022-06-08 14:00:00,77.69,77.72,77.68,77.69,238093.0,65.2094,65.2346,65.201,65.2094,238093.0
2022-06-08 14:10:00,77.69,77.71,77.63,77.66,216278.0,65.2094,65.2262,65.159,65.1842,216278.0
2022-06-08 14:20:00,77.66,77.67,77.58,77.61,980682.0,65.1842,65.1926,65.1171,65.1422,980682.0
2022-06-08 14:30:00,77.6,77.63,77.55,77.56,184828.0,65.1338,65.159,65.0919,65.1003,184828.0
2022-06-08 14:40:00,77.57,77.62,77.56,77.59,396563.0,65.1087,65.1506,65.1003,65.1255,396563.0
2022-06-08 14:50:00,77.6,77.6,77.57,77.57,281509.0,65.1338,65.1338,65.1087,65.1087,281509.0
2022-06-08 15:00:00,77.56,77.57,77.46,77.53,936837.0,65.1003,65.1087,65.0163,65.0751,936837.0
2022-06-08 15:10:00,77.52,77.55,77.49,77.52,432364.0,65.0667,65.0919,65.0415,65.0667,432364.0
2022-06-08 15:20:00,77.51,77.58,77.51,77.58,1415610.0,65.0583,65.1171,65.0583,65.1171,1415610.0
2022-06-08 15:30:00,77.58,77.6,77.56,77.56,898804.0,65.1171,65.1338,65.1003,65.1003,898804.0
2022-06-08 15:40:00,77.56,77.57,77.49,77.51,1148410.0,65.1003,65.1087,65.0415,65.0583,1148410.0
2022-06-08 15:50:00,77.51,77.6,77.49,77.56,3014470.0,65.0583,65.1338,65.0415,65.1003,3014470.0
2022-06-09 09:30:00,77.26,77.38,77.21,77.32,608746.0,64.8485,64.9492,64.8065,64.8988,608746.0
2022-06-09 09:40:00,77.32,77.35,77.23,77.3,971460.0,64.8988,64.924,64.8233,64.882,971460.0
2022-06-09 09:50:00,77.3,77.41,77.29,77.38,719582.0,64.882,64.9744,64.8737,64.9492,719582.0
2022-06-09 10:00:00,77.39,77.39,77.28,77.32,468048.0,64.9576,64.9576,64.8653,64.8988,468048.0
2022-06-09 10:10:00,77.32,77.34,77.27,77.29,1450008.0,64.8988,64.9156,64.8569,64.8737,1450008.0
2022-06-09 10:20:00,77.29,77.32,77.27,77.3,499469.0,64.8737,64.8988,64.8569,64.882,499469.0
2022-06-09 10:30:00,77.3,77.44,77.29,77.44,1584822.0,64.882,64.9996,64.8737,64.9996,1584822.0
2022-06-09 10:40:00,77.44,77.51,77.41,77.43,1505825.0,64.9996,65.0583,64.9744,64.9912,1505825.0
2022-06-09 10:50:00,77.43,77.44,77.31,77.31,837347.0,64.9912,64.9996,64.8904,64.8904,837347.0
2022-06-09 11:00:00,77.3,77.35,77.26,77.31,592663.0,64.882,64.924,64.8485,64.8904,592663.0
2022-06-09 11:10:00,77.31,77.35,77.29,77.33,613260.0,64.8904,64.924,64.8737,64.9072,613260.0
2022-06-09 11:20:00,77.32,77.35,77.3,77.31,1101419.0,64.8988,64.924,64.882,64.8904,1101419.0
2022-06-09 11:30:00,77.31,77.32,77.25,77.27,525958.0,64.8904,64.8988,64.8401,64.8569,525958.0
2022-06-09 11:40:00,77.27,77.34,77.24,77.25,1188638.0,64.8569,64.9156,64.8317,64.8401,1188638.0
2022-06-09 11:50:00,77.24,77.27,77.2,77.27,599016.0,64.8317,64.8569,64.7981,64.8569,599016.0
2022-06-09 12:00:00,77.27,77.29,77.22,77.23,272391.0,64.8569,64.8737,64.8149,64.8233,272391.0
2022-06-09 12:10:00,77.23,77.24,77.16,77.19,371496.0,64.8233,64.8317,64.7645,64.7897,371496.0
2022-06-09 12:20:00,77.19,77.22,77.17,77.21,517071.0,64.7897,64.8149,64.7729,64.8065,517071.0
2022-06-09 12:30:00,77.22,77.22,77.16,77.18,504836.0,64.8149,64.8149,64.7645,64.7813,504836.0
2022-06-09 12:40:00,77.19,77.24,77.18,77.2,580283.0,64.7897,64.8317,64.7813,64.7981,580283.0
2022-06-09 12:50:00,77.2,77.23,77.16,77.2,296599.0,64.7981,64.8233,64.7645,64.7981,296599.0
2022-06-09 13:00:00,77.21,77.3,77.18,77.25,618944.0,64.8065,64.882,64.7813,64.8401,618944.0
2022-06-09 13:10:00,77.24,77.25,77.2,77.23,755090.0,64.8317,64.8401,64.7981,64.8233,755090.0
2022-06-09 13:20:00,77.24,77.27,77.23,77.25,633314.0,64.8317,64.8569,64.8233,64.8401,633314.0
2022-06-09 13:30:00,77.24,77.24,77.2,77.23,284919.0,64.8317,64.8317,64.7981,64.8233,284919.0
2022-06-09 13:40:00,77.24,77.28,77.21,77.27,352815.0,64.8317,64.8653,64.8065,64.8569,352815.0
2022-06-09 13:50:00,77.28,77.31,77.27,77.31,212629.0,64.8653,64.8904,64.8569,64.8904,212629.0
2022-06-09 14:00:00,77.31,77.33,77.28,77.28,478578.0,64.8904,64.9072,64.8653,64.8653,478578.0
2022-06-09 14:10:00,77.28,77.31,77.26,77.28,577151.0,64.8653,64.8904,64.8485,64.8653,577151.0
2022-06-09 14:20:00,77.28,77.29,77.24,77.25,658587.0,64.8653,64.8737,64.8317,64.8401,658587.0
2022-06-09 14:30:00,77.26,77.26,77.06,77.06,671123.0,64.8485,64.8485,64.6806,64.6806,671123.0
2022-06-09 14:40:00,77.06,77.07,76.93,77.03,5305577.0,64.6806,64.689,64.5715,64.6554,5305577.0
2022-06-09 14:50:00,77.03,77.04,76.9,76.96,1153639.0,64.6554,64.6638,64.5463,64.5967,1153639.0
2022-06-09 15:00:00,76.96,76.96,76.87,76.92,1497745.0,64.5967,64.5967,64.5211,64.5631,1497745.0
2022-06-09 15:10:00,76.92,77.0,76.9,76.97,1988014.0,64.5631,64.6302,64.5463,64.6051,1988014.0
2022-06-09 15:20:00,76.97,77.03,76.93,76.94,1886505.0,64.6051,64.6554,64.5715,64.5799,1886505.0
2022-06-09 15:30:00,76.94,76.95,76.84,76.84,1506933.0,64.5799,64.5883,64.4959,64.4959,1506933.0
2022-06-09 15:40:00,76.84,76.88,76.79,76.82,2056156.0,64.4959,64.5295,64.454,64.4792,2056156.0
2022-06-09 15:50:00,76.81,76.97,76.79,76.92,4615730.0,64.4708,64.6051,64.454,64.5631,4615730.0
2022-06-10 09:30:00,76.2,76.22,75.76,75.93,2352108.0,63.9588,63.9755,63.5894,63.7321,2352108.0
2022-06-10 09:40:00,75.93,76.17,75.9,76.07,3072259.0,63.7321,63.9336,63.7069,63.8496,3072259.0
2022-06-10 09:50:00,76.07,76.07,75.91,76.01,2264792.0,63.8496,63.8496,63.7153,63.7993,2264792.0
2022-06-10 10:00:00,76.0,76.0,75.7,75.7,1941342.0,63.7909,63.7909,63.5391,63.5391,1941342.0
2022-06-10 10:10:00,75.69,75.78,75.6,75.67,3051898.0,63.5307,63.6062,63.4551,63.5139,3051898.0
2022-06-10 10:20:00,75.68,75.73,75.65,75.66,1279473.0,63.5223,63.5643,63.4971,63.5055,1279473.0
2022-06-10 10:30:00,75.67,75.72,75.61,75.68,1161780.0,63.5139,63.5559,63.4635,63.5223,1161780.0
2022-06-10 10:40:00,75.68,75.74,75.65,75.72,1507869.0,63.5223,63.5727,63.4971,63.5559,1507869.0
2022-06-10 10:50:00,75.73,75.78,75.68,75.7,2054423.0,63.5643,63.6062,63.5223,63.5391,2054423.0
2022-06-10 11:00:00,75.7,75.72,75.61,75.65,1142912.0,63.5391,63.5559,63.4635,63.4971,1142912.0
2022-06-10 11:10:00,75.64,75.7,75.63,75.69,865918.0,63.4887,63.5391,63.4803,63.5307,865918.0
2022-06-10 11:20:00,75.7,75.7,75.61,75.61,1115426.0,63.5391,63.5391,63.4635,63.4635,1115426.0
2022-06-10 11:30:00,75.61,75.63,75.54,75.56,1000223.0,63.4635,63.4803,63.4048,63.4216,1000223.0
2022-06-10 11:40:00,75.56,75.56,75.39,75.41,1071722.0,63.4216,63.4216,63.2789,63.2957,1071722.0
2022-06-10 11:50:00,75.41,75.53,75.39,75.5,1060247.0,63.2957,63.3964,63.2789,63.3712,1060247.0
2022-06-10 12:00:00,75.5,75.56,75.47,75.53,669128.0,63.3712,63.4216,63.346,63.3964,669128.0
2022-06-10 12:10:00,75.53,75.53,75.31,75.35,981328.0,63.3964,63.3964,63.2117,63.2453,981328.0
2022-06-10 12:20:00,75.34,75.38,75.28,75.38,1125738.0,63.2369,63.2705,63.1865,63.2705,1125738.0
2022-06-10 12:30:00,75.37,75.46,75.35,75.41,1663876.0,63.2621,63.3376,63.2453,63.2957,1663876.0
2022-06-10 12:40:00,75.4,75.45,75.39,75.4,798180.0,63.2873,63.3292,63.2789,63.2873,798180.0
2022-06-10 12:50:00,75.4,75.42,75.33,75.34,290163.0,63.2873,63.3041,63.2285,63.2369,290163.0
2022-06-10 13:00:00,75.33,75.34,75.3,75.34,973752.0,63.2285,63.2369,63.2033,63.2369,973752.0
2022-06-10 13:10:00,75.34,75.36,75.27,75.35,489378.0,63.2369,63.2537,63.1782,63.2453,489378.0
2022-06-10 13:20:00,75.35,75.4,75.34,75.35,620234.0,63.2453,63.2873,63.2369,63.2453,620234.0
2022-06-10 13:30:00,75.35,75.47,75.29,75.47,1136458.0,63.2453,63.346,63.1949,63.346,1136458.0
2022-06-10 13:40:00,75.47,75.57,75.44,75.56,802339.0,63.346,63.43,63.3208,63.4216,802339.0
2022-06-10 13:50:00,75.56,75.65,75.52,75.63,802670.0,63.4216,63.4971,63.388,63.4803,802670.0
2022-06-10 14:00:00,75.63,75.64,75.5,75.51,1132629.0,63.4803,63.4887,63.3712,63.3796,1132629.0
2022-06-10 14:10:00,75.52,75.58,75.51,75.58,816598.0,63.388,63.4384,63.3796,63.4384,816598.0
2022-06-10 14:20:00,75.58,75.73,75.57,75.7,2324958.0,63.4384,63.5643,63.43,63.5391,2324958.0
2022-06-10 14:30:00,75.7,75.76,75.69,75.72,1023379.0,63.5391,63.5894,63.5307,63.5559,1023379.0
2022-06-10 14:40:00,75.72,75.72,75.65,75.67,563425.0,63.5559,63.5559,63.4971,63.5139,563425.0
2022-06-10 14:50:00,75.67,75.72,75.62,75.68,853038.0,63.5139,63.5559,63.4719,63.5223,853038.0
2022-06-10 15:00:00,75.68,75.7,75.61,75.62,1004355.0,63.5223,63.5391,63.4635,63.4719,1004355.0
2022-06-10 15:10:00,75.62,75.67,75.61,75.65,819161.0,63.4719,63.5139,63.4635,63.4971,819161.0
2022-06-10 15:20:00,75.65,75.72,75.59,75.69,1237765.0,63.4971,63.5559,63.4467,63.5307,1237765.0
2022-06-10 15:30:00,75.68,75.71,75.61,75.67,1361779.0,63.5223,63.5475,63.4635,63.5139,1361779.0
2022-06-10 15:40:00,75.67,75.7,75.64,75.65,2113836.0,63.5139,63.5391,63.4887,63.4971,2113836.0
2022-06-10 15:50:00,75.66,75.66,75.59,75.61,3416058.0,63.5055,63.5055,63.4467,63.4635,3416058.0
2022-06-13 09:30:00,74.25,74.3,73.57,73.76,4867376.0,62.322,62.364,61.7513,61.9107,4867376.0
2022-06-13 09:40:00,73.76,74.09,73.72,73.95,3432026.0,61.9107,62.1877,61.8772,62.0702,3432026.0
2022-06-13 09:50:00,73.94,73.95,73.59,73.64,3480550.0,62.0618,62.0702,61.768,61.81,3480550.0
2022-06-13 10:00:00,73.65,73.78,73.57,73.57,2579930.0,61.8184,61.9275,61.7513,61.7513,2579930.0
2022-06-13 10:10:00,73.57,73.57,72.95,73.02,2092786.0,61.7513,61.7513,61.2309,61.2896,2092786.0
2022-06-13 10:20:00,73.01,73.16,72.9,72.99,3747462.0,61.2812,61.4071,61.1889,61.2644,3747462.0
2022-06-13 10:30:00,72.99,73.8,72.97,73.29,4102114.0,61.2644,61.9443,61.2476,61.5162,4102114.0
2022-06-13 10:40:00,73.28,73.53,73.18,73.21,4098184.0,61.5078,61.7177,61.4239,61.4491,4098184.0
2022-06-13 10:50:00,73.2,73.27,73.13,73.25,2620888.0,61.4407,61.4994,61.3819,61.4827,2620888.0
2022-06-13 11:00:00,73.24,73.28,73.08,73.12,2366992.0,61.4743,61.5078,61.34,61.3735,2366992.0
2022-06-13 11:10:00,73.13,73.18,73.05,73.15,1913375.0,61.3819,61.4239,61.3148,61.3987,1913375.0
2022-06-13 11:20:00,73.14,73.41,73.13,73.4,2968649.0,61.3903,61.617,61.3819,61.6086,2968649.0
2022-06-13 11:30:00,73.4,73.56,73.34,73.55,3083919.0,61.6086,61.7429,61.5582,61.7345,3083919.0
2022-06-13 11:40:00,73.55,74.05,73.54,73.69,3279864.0,61.7345,62.1541,61.7261,61.852,3279864.0
2022-06-13 11:50:00,73.69,73.77,73.64,73.73,1882232.0,61.852,61.9191,61.81,61.8856,1882232.0
2022-06-13 12:00:00,73.73,73.97,73.68,73.94,2606299.0,61.8856,62.087,61.8436,62.0618,2606299.0
2022-06-13 12:10:00,73.94,74.09,73.91,74.03,2785937.0,62.0618,62.1877,62.0366,62.1374,2785937.0
2022-06-13 12:20:00,74.03,74.1,74.02,74.09,1536932.0,62.1374,62.1961,62.129,62.1877,1536932.0
2022-06-13 12:30:00,74.09,74.31,74.04,74.3,2004037.0,62.1877,62.3724,62.1458,62.364,2004037.0
2022-06-13 12:40:00,74.3,74.31,74.08,74.08,1801730.0,62.364,62.3724,62.1793,62.1793,1801730.0
2022-06-13 12:50:00,74.08,74.09,73.86,73.95,1477303.0,62.1793,62.1877,61.9947,62.0702,1477303.0
2022-06-13 13:00:00,73.94,73.95,73.8,73.81,972733.0,62.0618,62.0702,61.9443,61.9527,972733.0
2022-06-13 13:10:00,73.81,73.92,73.79,73.89,1234302.0,61.9527,62.045,61.9359,62.0198,1234302.0
2022-06-13 13:20:00,73.89,73.98,73.85,73.89,782081.0,62.0198,62.0954,61.9863,62.0198,782081.0
2022-06-13 13:30:00,73.88,73.91,73.77,73.79,746344.0,62.0115,62.0366,61.9191,61.9359,746344.0
2022-06-13 13:40:00,73.79,73.93,73.79,73.92,778612.0,61.9359,62.0534,61.9359,62.045,778612.0
2022-06-13 13:50:00,73.91,73.96,73.85,73.85,1146694.0,62.0366,62.0786,61.9863,61.9863,1146694.0
2022-06-13 14:00:00,73.85,73.86,73.58,73.59,1693240.0,61.9863,61.9947,61.7596,61.768,1693240.0
2022-06-13 14:10:00,73.59,73.6,73.18,73.18,1689305.0,61.768,61.7764,61.4239,61.4239,1689305.0
2022-06-13 14:20:00,73.18,73.39,73.15,73.34,2573401.0,61.4239,61.6002,61.3987,61.5582,2573401.0
2022-06-13 14:30:00,73.34,73.43,73.26,73.42,1445054.0,61.5582,61.6337,61.4911,61.6254,1445054.0
2022-06-13 14:40:00,73.41,73.52,73.39,73.5,1255738.0,61.617,61.7093,61.6002,61.6925,1255738.0
2022-06-13 14:50:00,73.49,73.51,73.3,73.3,1354940.0,61.6841,61.7009,61.5246,61.5246,1354940.0
2022-06-13 15:00:00,73.3,73.44,73.26,73.39,1368783.0,61.5246,61.6421,61.4911,61.6002,1368783.0
2022-06-13 15:10:00,73.4,73.4,73.09,73.19,2330971.0,61.6086,61.6086,61.3484,61.4323,2330971.0
2022-06-13 15:20:00,73.18,73.18,72.89,73.01,2407793.0,61.4239,61.4239,61.1805,61.2812,2407793.0
2022-06-13 15:30:00,73.01,73.07,72.99,73.0,2291170.0,61.2812,61.3316,61.2644,61.2728,2291170.0
2022-06-13 15:40:00,73.0,73.19,72.99,73.16,3368506.0,61.2728,61.4323,61.2644,61.4071,3368506.0
2022-06-13 15:50:00,73.16,73.44,73.01,73.12,6066242.0,61.4071,61.6421,61.2812,61.3735,6066242.0
2022-06-14 09:30:00,73.45,74.23,73.45,73.79,3489540.0,61.6505,62.3052,61.6505,61.9359,3489540.0
2022-06-14 09:40:00,73.79,73.86,73.62,73.82,2633677.0,61.9359,61.9947,61.7932,61.9611,2633677.0
2022-06-14 09:50:00,73.82,74.09,73.66,74.02,1967239.0,61.9611,62.1877,61.8268,62.129,1967239.0
2022-06-14 10:00:00,74.01,74.11,73.95,74.08,1871098.0,62.1206,62.2045,62.0702,62.1793,1871098.0
2022-06-14 10:10:00,74.08,74.22,74.01,74.03,2616976.0,62.1793,62.2968,62.1206,62.1374,2616976.0
2022-06-14 10:20:00,74.02,74.03,73.82,73.83,1684090.0,62.129,62.1374,61.9611,61.9695,1684090.0
2022-06-14 10:30:00,73.83,73.89,73.67,73.87,1343247.0,61.9695,62.0198,61.8352,62.0031,1343247.0
2022-06-14 10:40:00,73.87,73.96,73.79,73.9,1316231.0,62.0031,62.0786,61.9359,62.0282,1316231.0
2022-06-14 10:50:00,73.9,73.95,73.84,73.89,1403421.0,62.0282,62.0702,61.9779,62.0198,1403421.0
2022-06-14 11:00:00,73.89,73.9,73.75,73.8,1933816.0,62.0198,62.0282,61.9023,61.9443,1933816.0
2022-06-14 11:10:00,73.79,73.8,73.54,73.54,1433149.0,61.9359,61.9443,61.7261,61.7261,1433149.0
2022-06-14 11:20:00,73.55,73.56,73.44,73.48,1862053.0,61.7345,61.7429,61.6421,61.6757,1862053.0
2022-06-14 11:30:00,73.48,73.52,73.42,73.49,987656.0,61.6757,61.7093,61.6254,61.6841,987656.0
2022-06-14 11:40:00,73.5,73.57,73.45,73.56,630477.0,61.6925,61.7513,61.6505,61.7429,630477.0
2022-06-14 11:50:00,73.56,73.56,73.46,73.54,1126461.0,61.7429,61.7429,61.6589,61.7261,1126461.0
2022-06-14 12:00:00,73.54,73.54,73.45,73.46,490852.0,61.7261,61.7261,61.6505,61.6589,490852.0
2022-06-14 12:10:00,73.45,73.48,73.41,73.47,1222807.0,61.6505,61.6757,61.617,61.6673,1222807.0
2022-06-14 12:20:00,73.47,73.5,73.39,73.45,689283.0,61.6673,61.6925,61.6002,61.6505,689283.0
2022-06-14 12:30:00,73.45,73.45,73.34,73.36,677914.0,61.6505,61.6505,61.5582,61.575,677914.0
2022-06-14 12:40:00,73.36,73.36,73.23,73.28,1310850.0,61.575,61.575,61.4659,61.5078,1310850.0
2022-06-14 12:50:00,73.28,73.32,73.25,73.31,589452.0,61.5078,61.5414,61.4827,61.533,589452.0
2022-06-14 13:00:00,73.32,73.36,73.29,73.34,508294.0,61.5414,61.575,61.5162,61.5582,508294.0
2022-06-14 13:10:00,73.34,73.43,73.31,73.41,331305.0,61.5582,61.6337,61.533,61.617,331305.0
2022-06-14 13:20:00,73.41,73.45,73.32,73.33,294255.0,61.617,61.6505,61.5414,61.5498,294255.0
2022-06-14 13:30:00,73.32,73.35,73.25,73.3,678831.0,61.5414,61.5666,61.4827,61.5246,678831.0
2022-06-14 13:40:00,73.3,73.33,73.24,73.3,688643.0,61.5246,61.5498,61.4743,61.5246,688643.0
2022-06-14 13:50:00,73.31,73.36,73.24,73.34,1713090.0,61.533,61.575,61.4743,61.5582,1713090.0
2022-06-14 14:00:00,73.33,73.42,73.31,73.42,690262.0,61.5498,61.6254,61.533,61.6254,690262.0
2022-06-14 14:10:00,73.42,73.42,73.34,73.37,556516.0,61.6254,61.6254,61.5582,61.5834,556516.0
2022-06-14 14:20:00,73.37,73.44,73.36,73.4,312620.0,61.5834,61.6421,61.575,61.6086,312620.0
2022-06-14 14:30:00,73.4,73.4,73.33,73.37,274648.0,61.6086,61.6086,61.5498,61.5834,274648.0
2022-06-14 14:40:00,73.36,73.37,73.25,73.25,451378.0,61.575,61.5834,61.4827,61.4827,451378.0
2022-06-14 14:50:00,73.26,73.26,73.14,73.15,822573.0,61.4911,61.4911,61.3903,61.3987,822573.0
2022-06-14 15:00:00,73.15,73.23,73.14,73.17,2206055.0,61.3987,61.4659,61.3903,61.4155,2206055.0
2022-06-14 15:10:00,73.17,73.18,73.1,73.11,1054369.0,61.4155,61.4239,61.3568,61.3652,1054369.0
2022-06-14 15:20:00,73.1,73.31,73.05,73.31,976364.0,61.3568,61.533,61.3148,61.533,976364.0
2022-06-14 15:30:00,73.31,73.75,73.26,73.61,3413230.0,61.533,61.9023,61.4911,61.7848,3413230.0
2022-06-14 15:40:00,73.62,73.63,73.53,73.59,3325293.0,61.7932,61.8016,61.7177,61.768,3325293.0
2022-06-14 15:50:00,73.59,73.62,73.54,73.57,4668817.0,61.768,61.7932,61.7261,61.7513,4668817.0
2022-06-15 09:30:00,74.2,74.6,74.04,74.52,1540407.0,62.28,62.6158,62.1458,62.5486,1540407.0
2022-06-15 09:40:00,74.52,74.82,74.5,74.69,2266154.0,62.5486,62.8004,62.5319,62.6913,2266154.0
2022-06-15 09:50:00,74.69,74.96,74.66,74.89,3332953.0,62.6913,62.918,62.6661,62.8592,3332953.0
2022-06-15 10:00:00,74.89,74.9,74.76,74.76,3787306.0,62.8592,62.8676,62.7501,62.7501,3787306.0
2022-06-15 10:10:00,74.77,74.85,74.71,74.82,1991993.0,62.7585,62.8256,62.7081,62.8004,1991993.0
2022-06-15 10:20:00,74.81,74.83,74.73,74.73,1788763.0,62.7921,62.8088,62.7249,62.7249,1788763.0
2022-06-15 10:30:00,74.73,74.81,74.68,74.79,1760981.0,62.7249,62.7921,62.6829,62.7753,1760981.0
2022-06-15 10:40:00,74.79,74.88,74.77,74.81,2084752.0,62.7753,62.8508,62.7585,62.7921,2084752.0
2022-06-15 10:50:00,74.8,74.82,74.64,74.81,1049219.0,62.7837,62.8004,62.6494,62.7921,1049219.0
2022-06-15 11:00:00,74.81,74.83,74.68,74.69,753279.0,62.7921,62.8088,62.6829,62.6913,753279.0
2022-06-15 11:10:00,74.69,74.83,74.64,74.81,1114808.0,62.6913,62.8088,62.6494,62.7921,1114808.0
2022-06-15 11:20:00,74.81,74.89,74.72,74.87,522665.0,62.7921,62.8592,62.7165,62.8424,522665.0
2022-06-15 11:30:00,74.87,74.9,74.78,74.83,653004.0,62.8424,62.8676,62.7669,62.8088,653004.0
2022-06-15 11:40:00,74.83,74.83,74.75,74.78,988172.0,62.8088,62.8088,62.7417,62.7669,988172.0
2022-06-15 11:50:00,74.78,74.8,74.75,74.78,620783.0,62.7669,62.7837,62.7417,62.7669,620783.0
2022-06-15 12:00:00,74.78,74.85,74.77,74.78,1547083.0,62.7669,62.8256,62.7585,62.7669,1547083.0
2022-06-15 12:10:00,74.78,74.88,74.75,74.86,1687339.0,62.7669,62.8508,62.7417,62.834,1687339.0
2022-06-15 12:20:00,74.86,74.94,74.85,74.91,569646.0,62.834,62.9012,62.8256,62.876,569646.0
2022-06-15 12:30:00,74.91,75.0,74.85,74.86,962852.0,62.876,62.9515,62.8256,62.834,962852.0
2022-06-15 12:40:00,74.86,74.87,74.79,74.8,357492.0,62.834,62.8424,62.7753,62.7837,357492.0
2022-06-15 12:50:00,74.8,74.8,74.71,74.75,845557.0,62.7837,62.7837,62.7081,62.7417,845557.0
2022-06-15 13:00:00,74.74,74.75,74.69,74.73,720880.0,62.7333,62.7417,62.6913,62.7249,720880.0
2022-06-15 13:10:00,74.73,74.85,74.72,74.81,254216.0,62.7249,62.8256,62.7165,62.7921,254216.0
2022-06-15 13:20:00,74.81,74.85,74.77,74.84,436578.0,62.7921,62.8256,62.7585,62.8172,436578.0
2022-06-15 13:30:00,74.85,74.87,74.84,74.87,129413.0,62.8256,62.8424,62.8172,62.8424,129413.0
2022-06-15 13:40:00,74.87,74.91,74.68,74.81,1141488.0,62.8424,62.876,62.6829,62.7921,1141488.0
2022-06-15 13:50:00,74.81,75.19,74.75,75.08,1720789.0,62.7921,63.111,62.7417,63.0187,1720789.0
2022-06-15 14:00:00,75.06,75.34,74.6,74.73,2975568.0,63.0019,63.2369,62.6158,62.7249,2975568.0
2022-06-15 14:10:00,74.73,74.74,74.47,74.54,1961350.0,62.7249,62.7333,62.5067,62.5654,1961350.0
2022-06-15 14:20:00,74.54,74.61,74.45,74.45,631555.0,62.5654,62.6242,62.4899,62.4899,631555.0
2022-06-15 14:30:00,74.45,74.92,74.06,74.72,1725073.0,62.4899,62.8844,62.1625,62.7165,1725073.0
2022-06-15 14:40:00,74.72,75.39,74.72,74.86,2327005.0,62.7165,63.2789,62.7165,62.834,2327005.0
2022-06-15 14:50:00,74.86,75.1,74.85,74.89,1660833.0,62.834,63.0355,62.8256,62.8592,1660833.0
2022-06-15 15:00:00,74.89,74.95,74.73,74.9,2121071.0,62.8592,62.9096,62.7249,62.8676,2121071.0
2022-06-15 15:10:00,74.9,74.94,74.8,74.89,915074.0,62.8676,62.9012,62.7837,62.8592,915074.0
2022-06-15 15:20:00,74.89,75.28,74.89,75.23,1753112.0,62.8592,63.1865,62.8592,63.1446,1753112.0
2022-06-15 15:30:00,75.23,75.39,75.16,75.19,2255616.0,63.1446,63.2789,63.0858,63.111,2255616.0
2022-06-15 15:40:00,75.19,75.27,75.11,75.19,2772371.0,63.111,63.1782,63.0439,63.111,2772371.0
2022-06-15 15:50:00,75.19,75.19,74.99,75.0,3507884.0,63.111,63.111,62.9431,62.9515,3507884.0
2022-06-16 09:30:00,73.9,73.91,73.5,73.55,3274226.0,62.0282,62.0366,61.6925,61.7345,3274226.0
2022-06-16 09:40:00,73.56,73.63,73.27,73.46,2768542.0,61.7429,61.8016,61.4994,61.6589,2768542.0
2022-06-16 09:50:00,73.45,73.48,73.25,73.27,2487341.0,61.6505,61.6757,61.4827,61.4994,2487341.0
2022-06-16 10:00:00,73.27,73.36,73.24,73.31,1491445.0,61.4994,61.575,61.4743,61.533,1491445.0
2022-06-16 10:10:00,73.31,73.43,73.22,73.33,2930589.0,61.533,61.6337,61.4575,61.5498,2930589.0
2022-06-16 10:20:00,73.33,73.68,73.29,73.61,1597485.0,61.5498,61.8436,61.5162,61.7848,1597485.0
2022-06-16 10:30:00,73.6,73.72,73.56,73.6,1705566.0,61.7764,61.8772,61.7429,61.7764,1705566.0
2022-06-16 10:40:00,73.6,73.61,73.38,73.4,1246589.0,61.7764,61.7848,61.5918,61.6086,1246589.0
2022-06-16 10:50:00,73.39,73.52,73.26,73.44,1852616.0,61.6002,61.7093,61.4911,61.6421,1852616.0
2022-06-16 11:00:00,73.45,73.54,73.38,73.51,1199658.0,61.6505,61.7261,61.5918,61.7009,1199658.0
2022-06-16 11:10:00,73.51,73.68,73.5,73.63,1219277.0,61.7009,61.8436,61.6925,61.8016,1219277.0
2022-06-16 11:20:00,73.63,73.83,73.61,73.74,1305793.0,61.8016,61.9695,61.7848,61.8939,1305793.0
2022-06-16 11:30:00,73.74,73.78,73.68,73.73,365678.0,61.8939,61.9275,61.8436,61.8856,365678.0
2022-06-16 11:40:00,73.73,73.74,73.65,73.71,906331.0,61.8856,61.8939,61.8184,61.8688,906331.0
2022-06-16 11:50:00,73.72,73.76,73.62,73.75,766714.0,61.8772,61.9107,61.7932,61.9023,766714.0
2022-06-16 12:00:00,73.75,73.79,73.7,73.7,811317.0,61.9023,61.9359,61.8604,61.8604,811317.0
2022-06-16 12:10:00,73.7,73.74,73.69,73.72,573449.0,61.8604,61.8939,61.852,61.8772,573449.0
2022-06-16 12:20:00,73.71,73.87,73.71,73.86,783218.0,61.8688,62.0031,61.8688,61.9947,783218.0
2022-06-16 12:30:00,73.85,73.95,73.76,73.91,623592.0,61.9863,62.0702,61.9107,62.0366,623592.0
2022-06-16 12:40:00,73.91,73.93,73.86,73.93,1430825.0,62.0366,62.0534,61.9947,62.0534,1430825.0
2022-06-16 12:50:00,73.92,74.08,73.91,73.97,1639899.0,62.045,62.1793,62.0366,62.087,1639899.0
2022-06-16 13:00:00,73.96,74.15,73.96,74.09,698673.0,62.0786,62.2381,62.0786,62.1877,698673.0
2022-06-16 13:10:00,74.09,74.11,74.04,74.08,817160.0,62.1877,62.2045,62.1458,62.1793,817160.0
2022-06-16 13:20:00,74.07,74.09,73.91,74.02,1406888.0,62.1709,62.1877,62.0366,62.129,1406888.0
2022-06-16 13:30:00,74.02,74.02,73.89,73.97,494063.0,62.129,62.129,62.0198,62.087,494063.0
2022-06-16 13:40:00,73.97,73.97,73.87,73.92,294443.0,62.087,62.087,62.0031,62.045,294443.0
2022-06-16 13:50:00,73.92,73.93,73.79,73.81,1114494.0,62.045,62.0534,61.9359,61.9527,1114494.0
2022-06-16 14:00:00,73.81,73.81,73.65,73.7,743059.0,61.9527,61.9527,61.8184,61.8604,743059.0
2022-06-16 14:10:00,73.7,73.75,73.69,73.72,663814.0,61.8604,61.9023,61.852,61.8772,663814.0
2022-06-16 14:20:00,73.72,73.72,73.54,73.59,1001723.0,61.8772,61.8772,61.7261,61.768,1001723.0
2022-06-16 14:30:00,73.59,73.63,73.56,73.59,686955.0,61.768,61.8016,61.7429,61.768,686955.0
2022-06-16 14:40:00,73.59,73.67,73.4,73.44,664080.0,61.768,61.8352,61.6086,61.6421,664080.0
2022-06-16 14:50:00,73.43,73.46,73.32,73.38,877010.0,61.6337,61.6589,61.5414,61.5918,877010.0
2022-06-16 15:00:00,73.38,73.7,73.37,73.61,2347305.0,61.5918,61.8604,61.5834,61.7848,2347305.0
2022-06-16 15:10:00,73.61,73.68,73.53,73.63,981885.0,61.7848,61.8436,61.7177,61.8016,981885.0
2022-06-16 15:20:00,73.63,73.84,73.62,73.81,985951.0,61.8016,61.9779,61.7932,61.9527,985951.0
2022-06-16 15:30:00,73.81,73.98,73.77,73.86,1913157.0,61.9527,62.0954,61.9191,61.9947,1913157.0
2022-06-16 15:40:00,73.87,73.9,73.5,73.56,2963423.0,62.0031,62.0282,61.6925,61.7429,2963423.0
2022-06-16 15:50:00,73.57,73.95,73.57,73.82,2564407.0,61.7513,62.0702,61.7513,61.9611,2564407.0
2022-06-17 09:30:00,73.99,74.39,73.82,74.31,1330012.0,62.1038,62.4395,61.9611,62.3724,1330012.0
2022-06-17 09:40:00,74.32,74.46,74.29,74.34,901613.0,62.3808,62.4983,62.3556,62.3976,901613.0
2022-06-17 09:50:00,74.34,74.57,74.32,74.45,1150512.0,62.3976,62.5906,62.3808,62.4899,1150512.0
2022-06-17 10:00:00,74.45,74.45,74.25,74.28,798014.0,62.4899,62.4899,62.322,62.3472,798014.0
2022-06-17 10:10:00,74.27,74.29,74.04,74.07,869008.0,62.3388,62.3556,62.1458,62.1709,869008.0
2022-06-17 10:20:00,74.08,74.12,73.82,74.03,727390.0,62.1793,62.2129,61.9611,62.1374,727390.0
2022-06-17 10:30:00,74.03,74.05,73.87,73.95,1316269.0,62.1374,62.1541,62.0031,62.0702,1316269.0
2022-06-17 10:40:00,73.95,73.98,73.81,73.83,574872.0,62.0702,62.0954,61.9527,61.9695,574872.0
2022-06-17 10:50:00,73.83,74.01,73.81,73.97,763419.0,61.9695,62.1206,61.9527,62.087,763419.0
2022-06-17 11:00:00,73.97,74.24,73.91,74.17,1302164.0,62.087,62.3136,62.0366,62.2549,1302164.0
2022-06-17 11:10:00,74.17,74.23,74.01,74.22,888401.0,62.2549,62.3052,62.1206,62.2968,888401.0
2022-06-17 11:20:00,74.22,74.23,74.12,74.2,501875.0,62.2968,62.3052,62.2129,62.28,501875.0
2022-06-17 11:30:00,74.2,74.23,74.13,74.15,711141.0,62.28,62.3052,62.2213,62.2381,711141.0
2022-06-17 11:40:00,74.15,74.19,74.07,74.11,233358.0,62.2381,62.2717,62.1709,62.2045,233358.0
2022-06-17 11:50:00,74.11,74.11,73.99,74.01,242152.0,62.2045,62.2045,62.1038,62.1206,242152.0
2022-06-17 12:00:00,74.02,74.06,73.93,74.03,170507.0,62.129,62.1625,62.0534,62.1374,170507.0
2022-06-17 12:10:00,74.04,74.13,74.02,74.07,134778.0,62.1458,62.2213,62.129,62.1709,134778.0
2022-06-17 12:20:00,74.07,74.1,74.05,74.09,412237.0,62.1709,62.1961,62.1541,62.1877,412237.0
2022-06-17 12:30:00,74.09,74.13,74.06,74.12,563320.0,62.1877,62.2213,62.1625,62.2129,563320.0
2022-06-17 12:40:00,74.12,74.16,74.08,74.14,380939.0,62.2129,62.2465,62.1793,62.2297,380939.0
2022-06-17 12:50:00,74.14,74.16,74.06,74.14,203059.0,62.2297,62.2465,62.1625,62.2297,203059.0
2022-06-17 13:00:00,74.14,74.27,74.12,74.27,251768.0,62.2297,62.3388,62.2129,62.3388,251768.0
2022-06-17 13:10:00,74.27,74.36,74.23,74.31,457134.0,62.3388,62.4143,62.3052,62.3724,457134.0
2022-06-17 13:20:00,74.31,74.32,74.23,74.25,516756.0,62.3724,62.3808,62.3052,62.322,516756.0
2022-06-17 13:30:00,74.26,74.32,74.25,74.28,606807.0,62.3304,62.3808,62.322,62.3472,606807.0
2022-06-17 13:40:00,74.28,74.31,74.17,74.22,261169.0,62.3472,62.3724,62.2549,62.2968,261169.0
2022-06-17 13:50:00,74.22,74.24,74.18,74.21,512434.0,62.2968,62.3136,62.2633,62.2884,512434.0
2022-06-17 14:00:00,74.22,74.27,74.2,74.26,483715.0,62.2968,62.3388,62.28,62.3304,483715.0
2022-06-17 14:10:00,74.26,74.39,74.25,74.33,648663.0,62.3304,62.4395,62.322,62.3892,648663.0
2022-06-17 14:20:00,74.33,74.33,74.29,74.29,253244.0,62.3892,62.3892,62.3556,62.3556,253244.0
2022-06-17 14:30:00,74.29,74.31,74.24,74.31,260862.0,62.3556,62.3724,62.3136,62.3724,260862.0
2022-06-17 14:40:00,74.31,74.34,74.26,74.26,282811.0,62.3724,62.3976,62.3304,62.3304,282811.0
2022-06-17 14:50:00,74.25,74.26,74.17,74.23,626610.0,62.322,62.3304,62.2549,62.3052,626610.0
2022-06-17 15:00:00,74.23,74.27,74.22,74.23,388628.0,62.3052,62.3388,62.2968,62.3052,388628.0
2022-06-17 15:10:00,74.23,74.24,74.15,74.21,491140.0,62.3052,62.3136,62.2381,62.2884,491140.0
2022-06-17 15:20:00,74.2,74.41,74.2,74.4,1302372.0,62.28,62.4563,62.28,62.4479,1302372.0
2022-06-17 15:30:00,74.4,74.42,74.34,74.39,1031967.0,62.4479,62.4647,62.3976,62.4395,1031967.0
2022-06-17 15:40:00,74.39,74.43,74.3,74.31,1840786.0,62.4395,62.4731,62.364,62.3724,1840786.0
2022-06-17 15:50:00,74.3,74.34,74.09,74.11,3290187.0,62.364,62.3976,62.1877,62.2045,3290187.0
2022-06-21 09:30:00,74.5,74.64,74.49,74.51,1083991.0,62.5319,62.6494,62.5235,62.5402,1083991.0
2022-06-21 09:40:00,74.51,74.61,74.49,74.5,1605018.0,62.5402,62.6242,62.5235,62.5319,1605018.0
2022-06-21 09:50:00,74.5,74.63,74.5,74.62,653635.0,62.5319,62.641,62.5319,62.6326,653635.0
2022-06-21 10:00:00,74.62,74.65,74.55,74.57,885399.0,62.6326,62.6578,62.5738,62.5906,885399.0
2022-06-21 10:10:00,74.57,74.59,74.54,74.57,617205.0,62.5906,62.6074,62.5654,62.5906,617205.0
2022-06-21 10:20:00,74.58,74.63,74.55,74.56,405485.0,62.599,62.641,62.5738,62.5822,405485.0
2022-06-21 10:30:00,74.56,74.65,74.54,74.63,660213.0,62.5822,62.6578,62.5654,62.641,660213.0
2022-06-21 10:40:00,74.63,74.64,74.53,74.59,416288.0,62.641,62.6494,62.557,62.6074,416288.0
2022-06-21 10:50:00,74.59,74.67,74.58,74.62,506151.0,62.6074,62.6745,62.599,62.6326,506151.0
2022-06-21 11:00:00,74.63,74.64,74.56,74.57,650953.0,62.641,62.6494,62.5822,62.5906,650953.0
2022-06-21 11:10:00,74.58,74.58,74.44,74.51,1695099.0,62.599,62.599,62.4815,62.5402,1695099.0
2022-06-21 11:20:00,74.52,74.55,74.43,74.45,656116.0,62.5486,62.5738,62.4731,62.4899,656116.0
2022-06-21 11:30:00,74.45,74.5,74.4,74.4,507430.0,62.4899,62.5319,62.4479,62.4479,507430.0
2022-06-21 11:40:00,74.4,74.43,74.22,74.31,882852.0,62.4479,62.4731,62.2968,62.3724,882852.0
2022-06-21 11:50:00,74.3,74.31,74.22,74.25,661763.0,62.364,62.3724,62.2968,62.322,661763.0
2022-06-21 12:00:00,74.26,74.28,74.19,74.22,157705.0,62.3304,62.3472,62.2717,62.2968,157705.0
2022-06-21 12:10:00,74.23,74.28,74.17,74.25,778040.0,62.3052,62.3472,62.2549,62.322,778040.0
2022-06-21 12:20:00,74.25,74.31,74.23,74.3,800734.0,62.322,62.3724,62.3052,62.364,800734.0
2022-06-21 12:30:00,74.3,74.31,74.21,74.21,342617.0,62.364,62.3724,62.2884,62.2884,342617.0
2022-06-21 12:40:00,74.21,74.27,74.15,74.27,4003372.0,62.2884,62.3388,62.2381,62.3388,4003372.0
2022-06-21 12:50:00,74.27,74.33,74.26,74.3,1094744.0,62.3388,62.3892,62.3304,62.364,1094744.0
2022-06-21 13:00:00,74.31,74.31,74.2,74.28,754504.0,62.3724,62.3724,62.28,62.3472,754504.0
2022-06-21 13:10:00,74.28,74.36,74.27,74.32,969000.0,62.3472,62.4143,62.3388,62.3808,969000.0
2022-06-21 13:20:00,74.32,74.35,74.31,74.32,1097556.0,62.3808,62.406,62.3724,62.3808,1097556.0
2022-06-21 13:30:00,74.32,74.33,74.21,74.22,588426.0,62.3808,62.3892,62.2884,62.2968,588426.0
2022-06-21 13:40:00,74.21,74.24,74.16,74.21,589029.0,62.2884,62.3136,62.2465,62.2884,589029.0
2022-06-21 13:50:00,74.2,74.22,74.14,74.15,516192.0,62.28,62.2968,62.2297,62.2381,516192.0
2022-06-21 14:00:00,74.15,74.22,74.14,74.2,604774.0,62.2381,62.2968,62.2297,62.28,604774.0
2022-06-21 14:10:00,74.2,74.24,74.16,74.17,407146.0,62.28,62.3136,62.2465,62.2549,407146.0
2022-06-21 14:20:00,74.17,74.22,74.16,74.17,345589.0,62.2549,62.2968,62.2465,62.2549,345589.0
2022-06-21 14:30:00,74.18,74.21,74.08,74.08,530326.0,62.2633,62.2884,62.1793,62.1793,530326.0
2022-06-21 14:40:00,74.09,74.11,74.04,74.08,1008251.0,62.1877,62.2045,62.1458,62.1793,1008251.0
2022-06-21 14:50:00,74.09,74.15,74.07,74.14,624200.0,62.1877,62.2381,62.1709,62.2297,624200.0
2022-06-21 15:00:00,74.13,74.17,74.13,74.15,980338.0,62.2213,62.2549,62.2213,62.2381,980338.0
2022-06-21 15:10:00,74.15,74.17,74.09,74.13,1257910.0,62.2381,62.2549,62.1877,62.2213,1257910.0
2022-06-21 15:20:00,74.13,74.16,74.11,74.12,1121674.0,62.2213,62.2465,62.2045,62.2129,1121674.0
2022-06-21 15:30:00,74.13,74.14,74.04,74.05,690680.0,62.2213,62.2297,62.1458,62.1541,690680.0
2022-06-21 15:40:00,74.05,74.05,73.93,73.93,1572063.0,62.1541,62.1541,62.0534,62.0534,1572063.0
2022-06-21 15:50:00,73.94,74.08,73.93,74.02,3564903.0,62.0618,62.1793,62.0534,62.129,3564903.0
2022-06-22 09:30:00,73.87,74.03,73.81,73.95,1389910.0,62.0031,62.1374,61.9527,62.0702,1389910.0
2022-06-22 09:40:00,73.95,74.02,73.87,73.92,1901059.0,62.0702,62.129,62.0031,62.045,1901059.0
2022-06-22 09:50:00,73.92,74.15,73.85,74.04,1726310.0,62.045,62.2381,61.9863,62.1458,1726310.0
2022-06-22 10:00:00,74.04,74.12,73.98,74.11,902898.0,62.1458,62.2129,62.0954,62.2045,902898.0
2022-06-22 10:10:00,74.12,74.15,74.02,74.1,1065522.0,62.2129,62.2381,62.129,62.1961,1065522.0
2022-06-22 10:20:00,74.1,74.19,74.05,74.17,1009337.0,62.1961,62.2717,62.1541,62.2549,1009337.0
2022-06-22 10:30:00,74.17,74.22,74.13,74.2,1563852.0,62.2549,62.2968,62.2213,62.28,1563852.0
2022-06-22 10:40:00,74.21,74.22,74.13,74.17,1629015.0,62.2884,62.2968,62.2213,62.2549,1629015.0
2022-06-22 10:50:00,74.17,74.21,74.15,74.16,759762.0,62.2549,62.2884,62.2381,62.2465,759762.0
2022-06-22 11:00:00,74.15,74.17,74.08,74.16,1473336.0,62.2381,62.2549,62.1793,62.2465,1473336.0
2022-06-22 11:10:00,74.16,74.22,74.13,74.21,467599.0,62.2465,62.2968,62.2213,62.2884,467599.0
2022-06-22 11:20:00,74.21,74.21,74.17,74.2,207984.0,62.2884,62.2884,62.2549,62.28,207984.0
2022-06-22 11:30:00,74.2,74.25,74.16,74.17,402417.0,62.28,62.322,62.2465,62.2549,402417.0
2022-06-22 11:40:00,74.18,74.18,74.07,74.08,417194.0,62.2633,62.2633,62.1709,62.1793,417194.0
2022-06-22 11:50:00,74.08,74.11,73.98,74.0,1154783.0,62.1793,62.2045,62.0954,62.1122,1154783.0
2022-06-22 12:00:00,74.0,74.05,73.95,73.97,1656878.0,62.1122,62.1541,62.0702,62.087,1656878.0
2022-06-22 12:10:00,73.98,74.07,73.97,74.05,499963.0,62.0954,62.1709,62.087,62.1541,499963.0
2022-06-22 12:20:00,74.06,74.08,74.02,74.06,262655.0,62.1625,62.1793,62.129,62.1625,262655.0
2022-06-22 12:30:00,74.05,74.13,74.04,74.11,524458.0,62.1541,62.2213,62.1458,62.2045,524458.0
2022-06-22 12:40:00,74.11,74.16,74.08,74.11,732597.0,62.2045,62.2465,62.1793,62.2045,732597.0
2022-06-22 12:50:00,74.12,74.15,74.08,74.14,364784.0,62.2129,62.2381,62.1793,62.2297,364784.0
2022-06-22 13:00:00,74.13,74.14,74.04,74.08,329104.0,62.2213,62.2297,62.1458,62.1793,329104.0
2022-06-22 13:10:00,74.08,74.16,74.06,74.14,307292.0,62.1793,62.2465,62.1625,62.2297,307292.0
2022-06-22 13:20:00,74.14,74.23,74.14,74.18,1236364.0,62.2297,62.3052,62.2297,62.2633,1236364.0
2022-06-22 13:30:00,74.18,74.18,74.08,74.15,301814.0,62.2633,62.2633,62.1793,62.2381,301814.0
2022-06-22 13:40:00,74.16,74.18,74.13,74.15,153815.0,62.2465,62.2633,62.2213,62.2381,153815.0
2022-06-22 13:50:00,74.15,74.15,74.06,74.1,283705.0,62.2381,62.2381,62.1625,62.1961,283705.0
2022-06-22 14:00:00,74.09,74.14,74.07,74.12,392868.0,62.1877,62.2297,62.1709,62.2129,392868.0
2022-06-22 14:10:00,74.11,74.13,74.07,74.1,1210159.0,62.2045,62.2213,62.1709,62.1961,1210159.0
2022-06-22 14:20:00,74.1,74.14,74.08,74.09,1296634.0,62.1961,62.2297,62.1793,62.1877,1296634.0
2022-06-22 14:30:00,74.1,74.11,74.07,74.07,401075.0,62.1961,62.2045,62.1709,62.1709,401075.0
2022-06-22 14:40:00,74.07,74.08,74.05,74.05,334356.0,62.1709,62.1793,62.1541,62.1541,334356.0
2022-06-22 14:50:00,74.05,74.08,74.03,74.08,429380.0,62.1541,62.1793,62.1374,62.1793,429380.0
2022-06-22 15:00:00,74.08,74.1,74.04,74.05,218646.0,62.1793,62.1961,62.1458,62.1541,218646.0
2022-06-22 15:10:00,74.04,74.05,74.0,74.02,617351.0,62.1458,62.1541,62.1122,62.129,617351.0
2022-06-22 15:20:00,74.02,74.05,74.0,74.01,1105040.0,62.129,62.1541,62.1122,62.1206,1105040.0
2022-06-22 15:30:00,74.01,74.01,73.92,73.94,1164420.0,62.1206,62.1206,62.045,62.0618,1164420.0
2022-06-22 15:40:00,73.94,73.99,73.92,73.98,1778511.0,62.0618,62.1038,62.045,62.0954,1778511.0
2022-06-22 15:50:00,73.97,74.04,73.94,73.94,1670055.0,62.087,62.1458,62.0618,62.0618,1670055.0
2022-06-23 09:30:00,74.19,74.28,74.07,74.14,1118788.0,62.2717,62.3472,62.1709,62.2297,1118788.0
2022-06-23 09:40:00,74.14,74.2,74.1,74.17,783844.0,62.2297,62.28,62.1961,62.2549,783844.0
2022-06-23 09:50:00,74.16,74.33,74.12,74.31,1275795.0,62.2465,62.3892,62.2129,62.3724,1275795.0
2022-06-23 10:00:00,74.31,74.32,74.2,74.22,376458.0,62.3724,62.3808,62.28,62.2968,376458.0
2022-06-23 10:10:00,74.22,74.29,74.2,74.29,935727.0,62.2968,62.3556,62.28,62.3556,935727.0
2022-06-23 10:20:00,74.28,74.35,74.27,74.3,1832872.0,62.3472,62.406,62.3388,62.364,1832872.0
2022-06-23 10:30:00,74.3,74.31,74.22,74.31,938819.0,62.364,62.3724,62.2968,62.3724,938819.0
2022-06-23 10:40:00,74.31,74.41,74.3,74.39,329481.0,62.3724,62.4563,62.364,62.4395,329481.0
2022-06-23 10:50:00,74.39,74.45,74.35,74.41,649726.0,62.4395,62.4899,62.406,62.4563,649726.0
2022-06-23 11:00:00,74.41,74.43,74.32,74.42,835010.0,62.4563,62.4731,62.3808,62.4647,835010.0
2022-06-23 11:10:00,74.42,74.51,74.39,74.48,808724.0,62.4647,62.5402,62.4395,62.5151,808724.0
2022-06-23 11:20:00,74.48,74.51,74.4,74.45,1339576.0,62.5151,62.5402,62.4479,62.4899,1339576.0
2022-06-23 11:30:00,74.45,74.51,74.45,74.48,1637742.0,62.4899,62.5402,62.4899,62.5151,1637742.0
2022-06-23 11:40:00,74.48,74.48,74.38,74.45,363677.0,62.5151,62.5151,62.4311,62.4899,363677.0
2022-06-23 11:50:00,74.45,74.47,74.38,74.4,496621.0,62.4899,62.5067,62.4311,62.4479,496621.0
2022-06-23 12:00:00,74.4,74.41,74.25,74.29,988845.0,62.4479,62.4563,62.322,62.3556,988845.0
2022-06-23 12:10:00,74.29,74.4,74.28,74.38,1036189.0,62.3556,62.4479,62.3472,62.4311,1036189.0
2022-06-23 12:20:00,74.38,74.41,74.33,74.38,338395.0,62.4311,62.4563,62.3892,62.4311,338395.0
2022-06-23 12:30:00,74.37,74.38,74.25,74.28,877289.0,62.4227,62.4311,62.322,62.3472,877289.0
2022-06-23 12:40:00,74.27,74.29,74.18,74.23,1468568.0,62.3388,62.3556,62.2633,62.3052,1468568.0
2022-06-23 12:50:00,74.23,74.25,74.2,74.22,248653.0,62.3052,62.322,62.28,62.2968,248653.0
2022-06-23 13:00:00,74.22,74.27,74.19,74.26,263168.0,62.2968,62.3388,62.2717,62.3304,263168.0
2022-06-23 13:10:00,74.27,74.29,74.25,74.28,235293.0,62.3388,62.3556,62.322,62.3472,235293.0
2022-06-23 13:20:00,74.28,74.28,74.22,74.23,257253.0,62.3472,62.3472,62.2968,62.3052,257253.0
2022-06-23 13:30:00,74.24,74.27,74.22,74.23,144129.0,62.3136,62.3388,62.2968,62.3052,144129.0
2022-06-23 13:40:00,74.23,74.26,74.2,74.26,173403.0,62.3052,62.3304,62.28,62.3304,173403.0
2022-06-23 13:50:00,74.26,74.37,74.26,74.37,472521.0,62.3304,62.4227,62.3304,62.4227,472521.0
2022-06-23 14:00:00,74.37,74.41,74.35,74.39,386178.0,62.4227,62.4563,62.406,62.4395,386178.0
2022-06-23 14:10:00,74.39,74.4,74.34,74.35,147516.0,62.4395,62.4479,62.3976,62.406,147516.0
2022-06-23 14:20:00,74.36,74.38,74.34,74.37,118895.0,62.4143,62.4311,62.3976,62.4227,118895.0
2022-06-23 14:30:00,74.37,74.39,74.35,74.37,232851.0,62.4227,62.4395,62.406,62.4227,232851.0
2022-06-23 14:40:00,74.37,74.37,74.34,74.37,141002.0,62.4227,62.4227,62.3976,62.4227,141002.0
2022-06-23 14:50:00,74.37,74.39,74.34,74.38,220795.0,62.4227,62.4395,62.3976,62.4311,220795.0
2022-06-23 15:00:00,74.37,74.43,74.34,74.39,642881.0,62.4227,62.4731,62.3976,62.4395,642881.0
2022-06-23 15:10:00,74.39,74.41,74.38,74.4,472299.0,62.4395,62.4563,62.4311,62.4479,472299.0
2022-06-23 15:20:00,74.4,74.44,74.39,74.42,379252.0,62.4479,62.4815,62.4395,62.4647,379252.0
2022-06-23 15:30:00,74.42,74.5,74.41,74.5,537530.0,62.4647,62.5319,62.4563,62.5319,537530.0
2022-06-23 15:40:00,74.5,74.53,74.47,74.51,1768817.0,62.5319,62.557,62.5067,62.5402,1768817.0
2022-06-23 15:50:00,74.51,74.58,74.51,74.53,2691026.0,62.5402,62.599,62.5402,62.557,2691026.0
2022-06-24 09:30:00,74.75,74.76,74.63,74.65,792278.0,62.7417,62.7501,62.641,62.6578,792278.0
2022-06-24 09:40:00,74.64,74.76,74.59,74.75,1796245.0,62.6494,62.7501,62.6074,62.7417,1796245.0
2022-06-24 09:50:00,74.75,74.76,74.66,74.69,852394.0,62.7417,62.7501,62.6661,62.6913,852394.0
2022-06-24 10:00:00,74.7,75.34,74.7,75.31,3858745.0,62.6997,63.2369,62.6997,63.2117,3858745.0
2022-06-24 10:10:00,75.31,75.36,75.2,75.25,1628606.0,63.2117,63.2537,63.1194,63.1614,1628606.0
2022-06-24 10:20:00,75.25,75.3,75.11,75.13,1405508.0,63.1614,63.2033,63.0439,63.0606,1405508.0
2022-06-24 10:30:00,75.14,75.15,75.0,75.03,659474.0,63.069,63.0774,62.9515,62.9767,659474.0
2022-06-24 10:40:00,75.02,75.07,75.0,75.05,1289831.0,62.9683,63.0103,62.9515,62.9935,1289831.0
2022-06-24 10:50:00,75.05,75.09,75.04,75.07,800334.0,62.9935,63.0271,62.9851,63.0103,800334.0
2022-06-24 11:00:00,75.07,75.13,75.06,75.11,585968.0,63.0103,63.0606,63.0019,63.0439,585968.0
2022-06-24 11:10:00,75.1,75.13,75.06,75.08,577447.0,63.0355,63.0606,63.0019,63.0187,577447.0
2022-06-24 11:20:00,75.08,75.16,75.07,75.14,620492.0,63.0187,63.0858,63.0103,63.069,620492.0
2022-06-24 11:30:00,75.14,75.16,75.12,75.15,251298.0,63.069,63.0858,63.0523,63.0774,251298.0
2022-06-24 11:40:00,75.15,75.25,75.15,75.23,617830.0,63.0774,63.1614,63.0774,63.1446,617830.0
2022-06-24 11:50:00,75.23,75.23,75.11,75.14,407652.0,63.1446,63.1446,63.0439,63.069,407652.0
2022-06-24 12:00:00,75.14,75.18,75.12,75.15,419562.0,63.069,63.1026,63.0523,63.0774,419562.0
2022-06-24 12:10:00,75.16,75.16,75.1,75.14,286627.0,63.0858,63.0858,63.0355,63.069,286627.0
2022-06-24 12:20:00,75.14,75.15,75.08,75.09,668907.0,63.069,63.0774,63.0187,63.0271,668907.0
2022-06-24 12:30:00,75.09,75.11,75.04,75.06,869007.0,63.0271,63.0439,62.9851,63.0019,869007.0
2022-06-24 12:40:00,75.05,75.09,75.04,75.06,688553.0,62.9935,63.0271,62.9851,63.0019,688553.0
2022-06-24 12:50:00,75.06,75.07,75.03,75.05,274549.0,63.0019,63.0103,62.9767,62.9935,274549.0
2022-06-24 13:00:00,75.05,75.06,75.02,75.03,403772.0,62.9935,63.0019,62.9683,62.9767,403772.0
2022-06-24 13:10:00,75.03,75.1,75.03,75.07,583345.0,62.9767,63.0355,62.9767,63.0103,583345.0
2022-06-24 13:20:00,75.08,75.11,75.04,75.04,628236.0,63.0187,63.0439,62.9851,62.9851,628236.0
2022-06-24 13:30:00,75.04,75.05,74.96,74.97,378790.0,62.9851,62.9935,62.918,62.9263,378790.0
2022-06-24 13:40:00,74.97,75.0,74.95,74.98,296377.0,62.9263,62.9515,62.9096,62.9347,296377.0
2022-06-24 13:50:00,74.98,75.01,74.97,74.99,383936.0,62.9347,62.9599,62.9263,62.9431,383936.0
2022-06-24 14:00:00,74.99,75.0,74.96,74.97,209358.0,62.9431,62.9515,62.918,62.9263,209358.0
2022-06-24 14:10:00,74.98,75.01,74.97,74.99,424940.0,62.9347,62.9599,62.9263,62.9431,424940.0
2022-06-24 14:20:00,74.99,75.01,74.98,75.0,246727.0,62.9431,62.9599,62.9347,62.9515,246727.0
2022-06-24 14:30:00,74.99,75.02,74.99,75.0,532992.0,62.9431,62.9683,62.9431,62.9515,532992.0
2022-06-24 14:40:00,75.0,75.01,74.99,75.0,289725.0,62.9515,62.9599,62.9431,62.9515,289725.0
2022-06-24 14:50:00,75.0,75.01,74.97,75.0,1125629.0,62.9515,62.9599,62.9263,62.9515,1125629.0
2022-06-24 15:00:00,74.99,75.01,74.97,74.98,842620.0,62.9431,62.9599,62.9263,62.9347,842620.0
2022-06-24 15:10:00,74.97,74.98,74.92,74.97,688441.0,62.9263,62.9347,62.8844,62.9263,688441.0
2022-06-24 15:20:00,74.97,75.01,74.96,74.97,790108.0,62.9263,62.9599,62.918,62.9263,790108.0
2022-06-24 15:30:00,74.98,75.01,74.95,74.98,1714763.0,62.9347,62.9599,62.9096,62.9347,1714763.0
2022-06-24 15:40:00,74.98,75.04,74.98,75.0,1009236.0,62.9347,62.9851,62.9347,62.9515,1009236.0
2022-06-24 15:50:00,75.01,75.04,75.0,75.04,2719871.0,62.9599,62.9851,62.9515,62.9851,2719871.0
2022-06-27 09:30:00,75.1,75.1,74.8,74.89,1721635.0,63.0355,63.0355,62.7837,62.8592,1721635.0
2022-06-27 09:40:00,74.88,74.95,74.83,74.87,623130.0,62.8508,62.9096,62.8088,62.8424,623130.0
2022-06-27 09:50:00,74.86,74.99,74.86,74.91,993818.0,62.834,62.9431,62.834,62.876,993818.0
2022-06-27 10:00:00,74.91,75.02,74.86,74.89,479641.0,62.876,62.9683,62.834,62.8592,479641.0
2022-06-27 10:10:00,74.88,74.91,74.75,74.91,654844.0,62.8508,62.876,62.7417,62.876,654844.0
2022-06-27 10:20:00,74.91,74.97,74.9,74.95,451731.0,62.876,62.9263,62.8676,62.9096,451731.0
2022-06-27 10:30:00,74.95,75.0,74.92,75.0,543968.0,62.9096,62.9515,62.8844,62.9515,543968.0
2022-06-27 10:40:00,75.0,75.06,74.98,75.04,457273.0,62.9515,63.0019,62.9347,62.9851,457273.0
2022-06-27 10:50:00,75.05,75.09,75.03,75.03,556104.0,62.9935,63.0271,62.9767,62.9767,556104.0
2022-06-27 11:00:00,75.03,75.05,74.96,74.98,414118.0,62.9767,62.9935,62.918,62.9347,414118.0
2022-06-27 11:10:00,74.98,75.07,74.97,75.03,592421.0,62.9347,63.0103,62.9263,62.9767,592421.0
2022-06-27 11:20:00,75.03,75.04,75.0,75.01,314777.0,62.9767,62.9851,62.9515,62.9599,314777.0
2022-06-27 11:30:00,75.02,75.02,74.93,74.95,375989.0,62.9683,62.9683,62.8928,62.9096,375989.0
2022-06-27 11:40:00,74.95,74.98,74.93,74.95,306004.0,62.9096,62.9347,62.8928,62.9096,306004.0
2022-06-27 11:50:00,74.95,74.96,74.89,74.91,466855.0,62.9096,62.918,62.8592,62.876,466855.0
2022-06-27 12:00:00,74.92,74.93,74.85,74.86,238903.0,62.8844,62.8928,62.8256,62.834,238903.0
2022-06-27 12:10:00,74.85,74.87,74.83,74.87,437956.0,62.8256,62.8424,62.8088,62.8424,437956.0
2022-06-27 12:20:00,74.86,74.89,74.81,74.82,777251.0,62.834,62.8592,62.7921,62.8004,777251.0
2022-06-27 12:30:00,74.82,74.82,74.77,74.81,490029.0,62.8004,62.8004,62.7585,62.7921,490029.0
2022-06-27 12:40:00,74.81,74.89,74.8,74.89,610984.0,62.7921,62.8592,62.7837,62.8592,610984.0
2022-06-27 12:50:00,74.89,74.92,74.85,74.87,296896.0,62.8592,62.8844,62.8256,62.8424,296896.0
2022-06-27 13:00:00,74.87,74.88,74.74,74.77,509811.0,62.8424,62.8508,62.7333,62.7585,509811.0
2022-06-27 13:10:00,74.77,74.82,74.77,74.81,370935.0,62.7585,62.8004,62.7585,62.7921,370935.0
2022-06-27 13:20:00,74.81,74.85,74.77,74.78,460094.0,62.7921,62.8256,62.7585,62.7669,460094.0
2022-06-27 13:30:00,74.78,74.78,74.7,74.73,339822.0,62.7669,62.7669,62.6997,62.7249,339822.0
2022-06-27 13:40:00,74.73,74.74,74.66,74.7,326149.0,62.7249,62.7333,62.6661,62.6997,326149.0
2022-06-27 13:50:00,74.7,74.73,74.68,74.72,390099.0,62.6997,62.7249,62.6829,62.7165,390099.0
2022-06-27 14:00:00,74.72,74.76,74.7,74.75,558235.0,62.7165,62.7501,62.6997,62.7417,558235.0
2022-06-27 14:10:00,74.76,74.8,74.71,74.78,398827.0,62.7501,62.7837,62.7081,62.7669,398827.0
2022-06-27 14:20:00,74.78,74.81,74.76,74.79,243476.0,62.7669,62.7921,62.7501,62.7753,243476.0
2022-06-27 14:30:00,74.79,74.85,74.78,74.8,572907.0,62.7753,62.8256,62.7669,62.7837,572907.0
2022-06-27 14:40:00,74.81,74.82,74.77,74.82,226838.0,62.7921,62.8004,62.7585,62.8004,226838.0
2022-06-27 14:50:00,74.81,74.82,74.76,74.78,260230.0,62.7921,62.8004,62.7501,62.7669,260230.0
2022-06-27 15:00:00,74.78,74.79,74.69,74.72,525430.0,62.7669,62.7753,62.6913,62.7165,525430.0
2022-06-27 15:10:00,74.72,74.77,74.72,74.76,256032.0,62.7165,62.7585,62.7165,62.7501,256032.0
2022-06-27 15:20:00,74.76,74.77,74.72,74.74,290251.0,62.7501,62.7585,62.7165,62.7333,290251.0
2022-06-27 15:30:00,74.74,74.74,74.67,74.68,368319.0,62.7333,62.7333,62.6745,62.6829,368319.0
2022-06-27 15:40:00,74.68,74.76,74.67,74.71,542887.0,62.6829,62.7501,62.6745,62.7081,542887.0
2022-06-27 15:50:00,74.71,74.72,74.61,74.62,1558258.0,62.7081,62.7165,62.6242,62.6326,1558258.0
2022-06-28 09:30:00,74.69,74.79,74.62,74.72,1042778.0,62.6913,62.7753,62.6326,62.7165,1042778.0
2022-06-28 09:40:00,74.72,74.74,74.63,74.66,1188215.0,62.7165,62.7333,62.641,62.6661,1188215.0
2022-06-28 09:50:00,74.66,74.67,74.57,74.59,606369.0,62.6661,62.6745,62.5906,62.6074,606369.0
2022-06-28 10:00:00,74.59,74.6,74.37,74.45,1178140.0,62.6074,62.6158,62.4227,62.4899,1178140.0
2022-06-28 10:10:00,74.45,74.53,74.44,74.44,827214.0,62.4899,62.557,62.4815,62.4815,827214.0
2022-06-28 10:20:00,74.44,74.44,74.35,74.4,737714.0,62.4815,62.4815,62.406,62.4479,737714.0
2022-06-28 10:30:00,74.39,74.4,74.26,74.32,1650242.0,62.4395,62.4479,62.3304,62.3808,1650242.0
2022-06-28 10:40:00,74.33,74.34,74.22,74.25,1024726.0,62.3892,62.3976,62.2968,62.322,1024726.0
2022-06-28 10:50:00,74.25,74.3,74.22,74.28,940250.0,62.322,62.364,62.2968,62.3472,940250.0
2022-06-28 11:00:00,74.28,74.28,74.24,74.28,413039.0,62.3472,62.3472,62.3136,62.3472,413039.0
2022-06-28 11:10:00,74.28,74.29,74.18,74.18,785778.0,62.3472,62.3556,62.2633,62.2633,785778.0
2022-06-28 11:20:00,74.18,74.19,74.06,74.06,506698.0,62.2633,62.2717,62.1625,62.1625,506698.0
2022-06-28 11:30:00,74.06,74.12,73.99,74.03,1906541.0,62.1625,62.2129,62.1038,62.1374,1906541.0
2022-06-28 11:40:00,74.03,74.04,73.95,73.98,983854.0,62.1374,62.1458,62.0702,62.0954,983854.0
2022-06-28 11:50:00,73.97,73.98,73.91,73.93,787401.0,62.087,62.0954,62.0366,62.0534,787401.0
2022-06-28 12:00:00,73.92,74.04,73.91,74.03,675602.0,62.045,62.1458,62.0366,62.1374,675602.0
2022-06-28 12:10:00,74.03,74.1,74.02,74.06,908523.0,62.1374,62.1961,62.129,62.1625,908523.0
2022-06-28 12:20:00,74.06,74.19,74.04,74.17,1294117.0,62.1625,62.2717,62.1458,62.2549,1294117.0
2022-06-28 12:30:00,74.17,74.21,74.16,74.18,580533.0,62.2549,62.2884,62.2465,62.2633,580533.0
2022-06-28 12:40:00,74.18,74.3,74.17,74.2,885939.0,62.2633,62.364,62.2549,62.28,885939.0
2022-06-28 12:50:00,74.2,74.21,74.12,74.15,378492.0,62.28,62.2884,62.2129,62.2381,378492.0
2022-06-28 13:00:00,74.15,74.17,74.02,74.05,811362.0,62.2381,62.2549,62.129,62.1541,811362.0
2022-06-28 13:10:00,74.05,74.08,74.04,74.04,263879.0,62.1541,62.1793,62.1458,62.1458,263879.0
2022-06-28 13:20:00,74.05,74.06,74.0,74.05,258782.0,62.1541,62.1625,62.1122,62.1541,258782.0
2022-06-28 13:30:00,74.05,74.06,73.98,74.0,272801.0,62.1541,62.1625,62.0954,62.1122,272801.0
2022-06-28 13:40:00,74.0,74.09,73.98,74.09,426044.0,62.1122,62.1877,62.0954,62.1877,426044.0
2022-06-28 13:50:00,74.09,74.13,74.08,74.09,385844.0,62.1877,62.2213,62.1793,62.1877,385844.0
2022-06-28 14:00:00,74.09,74.11,74.03,74.03,540962.0,62.1877,62.2045,62.1374,62.1374,540962.0
2022-06-28 14:10:00,74.03,74.05,73.93,73.93,772483.0,62.1374,62.1541,62.0534,62.0534,772483.0
2022-06-28 14:20:00,73.93,73.94,73.9,73.91,740004.0,62.0534,62.0618,62.0282,62.0366,740004.0
2022-06-28 14:30:00,73.91,73.94,73.89,73.92,856668.0,62.0366,62.0618,62.0198,62.045,856668.0
2022-06-28 14:40:00,73.92,73.93,73.89,73.91,1075427.0,62.045,62.0534,62.0198,62.0366,1075427.0
2022-06-28 14:50:00,73.91,73.95,73.89,73.91,836523.0,62.0366,62.0702,62.0198,62.0366,836523.0
2022-06-28 15:00:00,73.91,73.93,73.89,73.9,676159.0,62.0366,62.0534,62.0198,62.0282,676159.0
2022-06-28 15:10:00,73.9,73.95,73.9,73.92,692225.0,62.0282,62.0702,62.0282,62.045,692225.0
2022-06-28 15:20:00,73.92,73.96,73.89,73.91,2222540.0,62.045,62.0786,62.0198,62.0366,2222540.0
2022-06-28 15:30:00,73.91,73.92,73.86,73.89,1191117.0,62.0366,62.045,61.9947,62.0198,1191117.0
2022-06-28 15:40:00,73.89,73.92,73.86,73.86,928348.0,62.0198,62.045,61.9947,61.9947,928348.0
2022-06-28 15:50:00,73.86,73.88,73.75,73.78,2025000.0,61.9947,62.0115,61.9023,61.9275,2025000.0
2022-06-29 09:30:00,73.72,73.73,73.5,73.68,1733961.0,61.8772,61.8856,61.6925,61.8436,1733961.0
2022-06-29 09:40:00,73.67,73.7,73.57,73.62,1084480.0,61.8352,61.8604,61.7513,61.7932,1084480.0
2022-06-29 09:50:00,73.62,73.79,73.59,73.65,1023319.0,61.7932,61.9359,61.768,61.8184,1023319.0
2022-06-29 10:00:00,73.65,73.71,73.55,73.56,666009.0,61.8184,61.8688,61.7345,61.7429,666009.0
2022-06-29 10:10:00,73.56,73.62,73.46,73.48,1019522.0,61.7429,61.7932,61.6589,61.6757,1019522.0
2022-06-29 10:20:00,73.49,73.59,73.48,73.53,792903.0,61.6841,61.768,61.6757,61.7177,792903.0
2022-06-29 10:30:00,73.54,73.59,73.5,73.58,783750.0,61.7261,61.768,61.6925,61.7596,783750.0
2022-06-29 10:40:00,73.58,73.65,73.56,73.62,655571.0,61.7596,61.8184,61.7429,61.7932,655571.0
2022-06-29 10:50:00,73.62,73.64,73.57,73.58,1282879.0,61.7932,61.81,61.7513,61.7596,1282879.0
2022-06-29 11:00:00,73.57,73.61,73.5,73.59,1050249.0,61.7513,61.7848,61.6925,61.768,1050249.0
2022-06-29 11:10:00,73.59,73.61,73.56,73.56,1034630.0,61.768,61.7848,61.7429,61.7429,1034630.0
2022-06-29 11:20:00,73.56,73.59,73.52,73.59,748195.0,61.7429,61.768,61.7093,61.768,748195.0
2022-06-29 11:30:00,73.59,73.69,73.58,73.64,722336.0,61.768,61.852,61.7596,61.81,722336.0
2022-06-29 11:40:00,73.64,73.67,73.57,73.58,791980.0,61.81,61.8352,61.7513,61.7596,791980.0
2022-06-29 11:50:00,73.57,73.62,73.55,73.61,1020149.0,61.7513,61.7932,61.7345,61.7848,1020149.0
2022-06-29 12:00:00,73.61,73.63,73.55,73.55,608354.0,61.7848,61.8016,61.7345,61.7345,608354.0
2022-06-29 12:10:00,73.55,73.57,73.48,73.49,1421750.0,61.7345,61.7513,61.6757,61.6841,1421750.0
2022-06-29 12:20:00,73.5,73.52,73.44,73.45,1082370.0,61.6925,61.7093,61.6421,61.6505,1082370.0
2022-06-29 12:30:00,73.46,73.54,73.45,73.52,351802.0,61.6589,61.7261,61.6505,61.7093,351802.0
2022-06-29 12:40:00,73.51,73.53,73.49,73.49,423096.0,61.7009,61.7177,61.6841,61.6841,423096.0
2022-06-29 12:50:00,73.49,73.51,73.46,73.48,279901.0,61.6841,61.7009,61.6589,61.6757,279901.0
2022-06-29 13:00:00,73.48,73.51,73.47,73.51,635547.0,61.6757,61.7009,61.6673,61.7009,635547.0
2022-06-29 13:10:00,73.51,73.53,73.43,73.45,693306.0,61.7009,61.7177,61.6337,61.6505,693306.0
2022-06-29 13:20:00,73.44,73.5,73.44,73.48,333992.0,61.6421,61.6925,61.6421,61.6757,333992.0
2022-06-29 13:30:00,73.48,73.49,73.46,73.49,342018.0,61.6757,61.6841,61.6589,61.6841,342018.0
2022-06-29 13:40:00,73.49,73.52,73.49,73.51,283655.0,61.6841,61.7093,61.6841,61.7009,283655.0
2022-06-29 13:50:00,73.51,73.53,73.5,73.52,350393.0,61.7009,61.7177,61.6925,61.7093,350393.0
2022-06-29 14:00:00,73.52,73.58,73.52,73.55,515401.0,61.7093,61.7596,61.7093,61.7345,515401.0
2022-06-29 14:10:00,73.55,73.6,73.54,73.56,1272758.0,61.7345,61.7764,61.7261,61.7429,1272758.0
2022-06-29 14:20:00,73.55,73.56,73.52,73.55,244751.0,61.7345,61.7429,61.7093,61.7345,244751.0
2022-06-29 14:30:00,73.54,73.54,73.49,73.49,388843.0,61.7261,61.7261,61.6841,61.6841,388843.0
2022-06-29 14:40:00,73.49,73.53,73.47,73.51,1161191.0,61.6841,61.7177,61.6673,61.7009,1161191.0
2022-06-29 14:50:00,73.51,73.56,73.49,73.53,472982.0,61.7009,61.7429,61.6841,61.7177,472982.0
2022-06-29 15:00:00,73.52,73.55,73.5,73.54,1180830.0,61.7093,61.7345,61.6925,61.7261,1180830.0
2022-06-29 15:10:00,73.54,73.61,73.51,73.59,983252.0,61.7261,61.7848,61.7009,61.768,983252.0
2022-06-29 15:20:00,73.59,73.67,73.57,73.67,689995.0,61.768,61.8352,61.7513,61.8352,689995.0
2022-06-29 15:30:00,73.66,73.67,73.56,73.59,456394.0,61.8268,61.8352,61.7429,61.768,456394.0
2022-06-29 15:40:00,73.59,73.62,73.55,73.59,944693.0,61.768,61.7932,61.7345,61.768,944693.0
2022-06-29 15:50:00,73.59,73.67,73.59,73.64,2908324.0,61.768,61.8352,61.768,61.81,2908324.0
2022-06-30 09:30:00,73.33,73.53,73.31,73.32,1786683.0,61.5498,61.7177,61.533,61.5414,1786683.0
2022-06-30 09:40:00,73.32,73.32,73.17,73.23,2593788.0,61.5414,61.5414,61.4155,61.4659,2593788.0
2022-06-30 09:50:00,73.23,73.26,73.05,73.08,1793335.0,61.4659,61.4911,61.3148,61.34,1793335.0
2022-06-30 10:00:00,73.07,73.18,73.06,73.15,1278594.0,61.3316,61.4239,61.3232,61.3987,1278594.0
2022-06-30 10:10:00,73.14,73.16,73.09,73.14,561318.0,61.3903,61.4071,61.3484,61.3903,561318.0
2022-06-30 10:20:00,73.13,73.16,73.1,73.12,1194508.0,61.3819,61.4071,61.3568,61.3735,1194508.0
2022-06-30 10:30:00,73.12,73.26,73.11,73.21,603786.0,61.3735,61.4911,61.3652,61.4491,603786.0
2022-06-30 10:40:00,73.21,73.21,73.17,73.2,458943.0,61.4491,61.4491,61.4155,61.4407,458943.0
2022-06-30 10:50:00,73.2,73.29,73.19,73.28,1101872.0,61.4407,61.5162,61.4323,61.5078,1101872.0
2022-06-30 11:00:00,73.28,73.3,73.17,73.28,724769.0,61.5078,61.5246,61.4155,61.5078,724769.0
2022-06-30 11:10:00,73.29,73.38,73.25,73.36,835710.0,61.5162,61.5918,61.4827,61.575,835710.0
2022-06-30 11:20:00,73.34,73.4,73.34,73.38,1307359.0,61.5582,61.6086,61.5582,61.5918,1307359.0
2022-06-30 11:30:00,73.38,73.39,73.26,73.35,1096672.0,61.5918,61.6002,61.4911,61.5666,1096672.0
2022-06-30 11:40:00,73.34,73.46,73.34,73.44,561241.0,61.5582,61.6589,61.5582,61.6421,561241.0
2022-06-30 11:50:00,73.43,73.44,73.35,73.44,796690.0,61.6337,61.6421,61.5666,61.6421,796690.0
2022-06-30 12:00:00,73.44,73.45,73.35,73.36,248974.0,61.6421,61.6505,61.5666,61.575,248974.0
2022-06-30 12:10:00,73.36,73.44,73.36,73.44,363817.0,61.575,61.6421,61.575,61.6421,363817.0
2022-06-30 12:20:00,73.43,73.56,73.42,73.55,884210.0,61.6337,61.7429,61.6254,61.7345,884210.0
2022-06-30 12:30:00,73.55,73.69,73.54,73.63,1253195.0,61.7345,61.852,61.7261,61.8016,1253195.0
2022-06-30 12:40:00,73.63,73.66,73.59,73.59,382095.0,61.8016,61.8268,61.768,61.768,382095.0
2022-06-30 12:50:00,73.59,73.61,73.55,73.6,245634.0,61.768,61.7848,61.7345,61.7764,245634.0
2022-06-30 13:00:00,73.6,73.61,73.53,73.54,345985.0,61.7764,61.7848,61.7177,61.7261,345985.0
2022-06-30 13:10:00,73.54,73.58,73.52,73.54,1256069.0,61.7261,61.7596,61.7093,61.7261,1256069.0
2022-06-30 13:20:00,73.55,73.63,73.53,73.63,631016.0,61.7345,61.8016,61.7177,61.8016,631016.0
2022-06-30 13:30:00,73.63,73.67,73.62,73.66,456813.0,61.8016,61.8352,61.7932,61.8268,456813.0
2022-06-30 13:40:00,73.66,73.79,73.66,73.75,2086462.0,61.8268,61.9359,61.8268,61.9023,2086462.0
2022-06-30 13:50:00,73.75,73.83,73.73,73.75,1387044.0,61.9023,61.9695,61.8856,61.9023,1387044.0
2022-06-30 14:00:00,73.75,73.77,73.69,73.71,492110.0,61.9023,61.9191,61.852,61.8688,492110.0
2022-06-30 14:10:00,73.7,73.73,73.65,73.66,773364.0,61.8604,61.8856,61.8184,61.8268,773364.0
2022-06-30 14:20:00,73.66,73.67,73.59,73.65,596459.0,61.8268,61.8352,61.768,61.8184,596459.0
2022-06-30 14:30:00,73.65,73.69,73.64,73.69,419196.0,61.8184,61.852,61.81,61.852,419196.0
2022-06-30 14:40:00,73.69,73.69,73.62,73.67,1040442.0,61.852,61.852,61.7932,61.8352,1040442.0
2022-06-30 14:50:00,73.67,73.72,73.66,73.7,1301370.0,61.8352,61.8772,61.8268,61.8604,1301370.0
2022-06-30 15:00:00,73.7,73.71,73.62,73.63,678918.0,61.8604,61.8688,61.7932,61.8016,678918.0
2022-06-30 15:10:00,73.63,73.66,73.61,73.65,480525.0,61.8016,61.8268,61.7848,61.8184,480525.0
2022-06-30 15:20:00,73.65,73.71,73.62,73.69,1576114.0,61.8184,61.8688,61.7932,61.852,1576114.0
2022-06-30 15:30:00,73.68,73.76,73.67,73.7,1005770.0,61.8436,61.9107,61.8352,61.8604,1005770.0
2022-06-30 15:40:00,73.69,73.7,73.56,73.56,1497814.0,61.852,61.8604,61.7429,61.7429,1497814.0
2022-06-30 15:50:00,73.56,73.64,73.55,73.61,4204516.0,61.7429,61.81,61.7345,61.7848,4204516.0
2022-07-01 09:30:00,73.5,73.98,73.45,73.93,3447023.0,61.967,62.3717,61.9249,62.3295,3447023.0
2022-07-01 09:40:00,73.93,74.18,73.92,74.17,1303716.0,62.3295,62.5403,62.3211,62.5319,1303716.0
2022-07-01 09:50:00,74.16,74.23,73.93,73.94,2612781.0,62.5234,62.5825,62.3295,62.338,2612781.0
2022-07-01 10:00:00,73.94,74.03,73.85,73.97,2808838.0,62.338,62.4138,62.2621,62.3633,2808838.0
2022-07-01 10:10:00,73.98,73.99,73.83,73.87,1077915.0,62.3717,62.3801,62.2452,62.2789,1077915.0
2022-07-01 10:20:00,73.87,73.87,73.72,73.75,1649613.0,62.2789,62.2789,62.1525,62.1778,1649613.0
2022-07-01 10:30:00,73.74,73.75,73.5,73.59,2365286.0,62.1693,62.1778,61.967,62.0429,2365286.0
2022-07-01 10:40:00,73.59,73.68,73.47,73.67,1191249.0,62.0429,62.1188,61.9417,62.1103,1191249.0
2022-07-01 10:50:00,73.67,73.68,73.54,73.65,1103991.0,62.1103,62.1188,62.0007,62.0935,1103991.0
2022-07-01 11:00:00,73.64,73.73,73.62,73.72,932834.0,62.085,62.1609,62.0682,62.1525,932834.0
2022-07-01 11:10:00,73.71,73.76,73.68,73.72,307159.0,62.1441,62.1862,62.1188,62.1525,307159.0
2022-07-01 11:20:00,73.71,73.73,73.67,73.69,577026.0,62.1441,62.1609,62.1103,62.1272,577026.0
2022-07-01 11:30:00,73.69,73.76,73.68,73.7,567163.0,62.1272,62.1862,62.1188,62.1356,567163.0
2022-07-01 11:40:00,73.71,73.77,73.67,73.67,411484.0,62.1441,62.1946,62.1103,62.1103,411484.0
2022-07-01 11:50:00,73.67,73.67,73.55,73.57,214952.0,62.1103,62.1103,62.0092,62.026,214952.0
2022-07-01 12:00:00,73.57,73.61,73.49,73.57,516425.0,62.026,62.0597,61.9586,62.026,516425.0
2022-07-01 12:10:00,73.56,73.66,73.55,73.65,578694.0,62.0176,62.1019,62.0092,62.0935,578694.0
2022-07-01 12:20:00,73.65,73.68,73.61,73.64,245076.0,62.0935,62.1188,62.0597,62.085,245076.0
2022-07-01 12:30:00,73.63,73.65,73.59,73.62,444709.0,62.0766,62.0935,62.0429,62.0682,444709.0
2022-07-01 12:40:00,73.61,73.69,73.61,73.67,703187.0,62.0597,62.1272,62.0597,62.1103,703187.0
2022-07-01 12:50:00,73.67,73.74,73.59,73.59,321088.0,62.1103,62.1693,62.0429,62.0429,321088.0
2022-07-01 13:00:00,73.58,73.64,73.58,73.63,181878.0,62.0345,62.085,62.0345,62.0766,181878.0
2022-07-01 13:10:00,73.63,73.66,73.6,73.66,98291.0,62.0766,62.1019,62.0513,62.1019,98291.0
2022-07-01 13:20:00,73.65,73.69,73.62,73.69,71712.0,62.0935,62.1272,62.0682,62.1272,71712.0
2022-07-01 13:30:00,73.69,73.79,73.68,73.76,521017.0,62.1272,62.2115,62.1188,62.1862,521017.0
2022-07-01 13:40:00,73.77,73.84,73.76,73.84,283424.0,62.1946,62.2537,62.1862,62.2537,283424.0
2022-07-01 13:50:00,73.84,73.85,73.77,73.84,276477.0,62.2537,62.2621,62.1946,62.2537,276477.0
2022-07-01 14:00:00,73.83,73.84,73.75,73.78,244886.0,62.2452,62.2537,62.1778,62.2031,244886.0
2022-07-01 14:10:00,73.78,73.82,73.74,73.82,215754.0,62.2031,62.2368,62.1693,62.2368,215754.0
2022-07-01 14:20:00,73.82,73.9,73.81,73.87,278139.0,62.2368,62.3042,62.2284,62.2789,278139.0
2022-07-01 14:30:00,73.88,73.95,73.87,73.95,503040.0,62.2874,62.3464,62.2789,62.3464,503040.0
2022-07-01 14:40:00,73.95,74.07,73.93,74.04,630102.0,62.3464,62.4476,62.3295,62.4223,630102.0
2022-07-01 14:50:00,74.04,74.05,73.93,74.0,1521207.0,62.4223,62.4307,62.3295,62.3886,1521207.0
2022-07-01 15:00:00,74.0,74.01,73.94,74.01,436627.0,62.3886,62.397,62.338,62.397,436627.0
2022-07-01 15:10:00,74.01,74.01,73.95,73.98,371418.0,62.397,62.397,62.3464,62.3717,371418.0
2022-07-01 15:20:00,73.99,74.01,73.95,74.0,315002.0,62.3801,62.397,62.3464,62.3886,315002.0
2022-07-01 15:30:00,74.0,74.03,73.99,74.03,858380.0,62.3886,62.4138,62.3801,62.4138,858380.0
2022-07-01 15:40:00,74.03,74.04,73.99,74.02,707340.0,62.4138,62.4223,62.3801,62.4054,707340.0
2022-07-01 15:50:00,74.03,74.04,73.94,73.97,1770430.0,62.4138,62.4223,62.338,62.3633,1770430.0
2022-07-05 09:30:00,73.51,73.55,73.19,73.2,2082291.0,61.9754,62.0092,61.7056,61.7141,2082291.0
2022-07-05 09:40:00,73.21,73.33,73.2,73.28,1486666.0,61.7225,61.8237,61.7141,61.7815,1486666.0
2022-07-05 09:50:00,73.27,73.29,73.11,73.14,1204833.0,61.7731,61.79,61.6382,61.6635,1204833.0
2022-07-05 10:00:00,73.13,73.22,73.03,73.22,1822341.0,61.6551,61.7309,61.5708,61.7309,1822341.0
2022-07-05 10:10:00,73.22,73.35,73.19,73.29,614659.0,61.7309,61.8405,61.7056,61.79,614659.0
2022-07-05 10:20:00,73.28,73.4,73.27,73.4,642287.0,61.7815,61.8827,61.7731,61.8827,642287.0
2022-07-05 10:30:00,73.4,73.46,73.34,73.45,952662.0,61.8827,61.9333,61.8321,61.9249,952662.0
2022-07-05 10:40:00,73.45,73.51,73.39,73.46,1015010.0,61.9249,61.9754,61.8743,61.9333,1015010.0
2022-07-05 10:50:00,73.47,73.48,73.4,73.41,710367.0,61.9417,61.9501,61.8827,61.8911,710367.0
2022-07-05 11:00:00,73.41,73.42,73.32,73.41,1053743.0,61.8911,61.8996,61.8153,61.8911,1053743.0
2022-07-05 11:10:00,73.41,73.43,73.37,73.41,496992.0,61.8911,61.908,61.8574,61.8911,496992.0
2022-07-05 11:20:00,73.41,73.41,73.35,73.38,556158.0,61.8911,61.8911,61.8405,61.8658,556158.0
2022-07-05 11:30:00,73.38,73.44,73.36,73.42,527106.0,61.8658,61.9164,61.849,61.8996,527106.0
2022-07-05 11:40:00,73.42,73.48,73.42,73.45,566590.0,61.8996,61.9501,61.8996,61.9249,566590.0
2022-07-05 11:50:00,73.45,73.48,73.41,73.45,620734.0,61.9249,61.9501,61.8911,61.9249,620734.0
2022-07-05 12:00:00,73.46,73.54,73.42,73.52,473978.0,61.9333,62.0007,61.8996,61.9839,473978.0
2022-07-05 12:10:00,73.51,73.55,73.45,73.49,219763.0,61.9754,62.0092,61.9249,61.9586,219763.0
2022-07-05 12:20:00,73.49,73.58,73.47,73.58,589769.0,61.9586,62.0345,61.9417,62.0345,589769.0
2022-07-05 12:30:00,73.58,73.65,73.57,73.65,861502.0,62.0345,62.0935,62.026,62.0935,861502.0
2022-07-05 12:40:00,73.66,73.67,73.55,73.57,895064.0,62.1019,62.1103,62.0092,62.026,895064.0
2022-07-05 12:50:00,73.57,73.59,73.53,73.56,631217.0,62.026,62.0429,61.9923,62.0176,631217.0
2022-07-05 13:00:00,73.56,73.58,73.52,73.56,1320345.0,62.0176,62.0345,61.9839,62.0176,1320345.0
2022-07-05 13:10:00,73.56,73.59,73.55,73.59,180150.0,62.0176,62.0429,62.0092,62.0429,180150.0
2022-07-05 13:20:00,73.59,73.62,73.57,73.57,483302.0,62.0429,62.0682,62.026,62.026,483302.0
2022-07-05 13:30:00,73.57,73.6,73.56,73.59,504013.0,62.026,62.0513,62.0176,62.0429,504013.0
2022-07-05 13:40:00,73.59,73.59,73.54,73.56,516760.0,62.0429,62.0429,62.0007,62.0176,516760.0
2022-07-05 13:50:00,73.57,73.61,73.56,73.61,623253.0,62.026,62.0597,62.0176,62.0597,623253.0
2022-07-05 14:00:00,73.61,73.67,73.59,73.67,619260.0,62.0597,62.1103,62.0429,62.1103,619260.0
2022-07-05 14:10:00,73.67,73.68,73.63,73.64,362145.0,62.1103,62.1188,62.0766,62.085,362145.0
2022-07-05 14:20:00,73.64,73.71,73.61,73.67,2339630.0,62.085,62.1441,62.0597,62.1103,2339630.0
2022-07-05 14:30:00,73.67,73.72,73.65,73.72,612986.0,62.1103,62.1525,62.0935,62.1525,612986.0
2022-07-05 14:40:00,73.72,73.73,73.67,73.67,534738.0,62.1525,62.1609,62.1103,62.1103,534738.0
2022-07-05 14:50:00,73.67,73.75,73.67,73.72,1578649.0,62.1103,62.1778,62.1103,62.1525,1578649.0
2022-07-05 15:00:00,73.73,73.77,73.7,73.76,1734692.0,62.1609,62.1946,62.1356,62.1862,1734692.0
2022-07-05 15:10:00,73.76,73.77,73.71,73.72,1315194.0,62.1862,62.1946,62.1441,62.1525,1315194.0
2022-07-05 15:20:00,73.72,73.82,73.71,73.81,856525.0,62.1525,62.2368,62.1441,62.2284,856525.0
2022-07-05 15:30:00,73.81,73.85,73.77,73.84,622875.0,62.2284,62.2621,62.1946,62.2537,622875.0
2022-07-05 15:40:00,73.84,73.98,73.84,73.97,532655.0,62.2537,62.3717,62.2537,62.3633,532655.0
2022-07-05 15:50:00,73.96,73.98,73.84,73.93,2222042.0,62.3548,62.3717,62.2537,62.3295,2222042.0
2022-07-06 09:30:00,73.79,74.0,73.74,73.88,1039837.0,62.2115,62.3886,62.1693,62.2874,1039837.0
2022-07-06 09:40:00,73.87,73.92,73.77,73.78,724647.0,62.2789,62.3211,62.1946,62.2031,724647.0
2022-07-06 09:50:00,73.77,73.84,73.66,73.84,1251403.0,62.1946,62.2537,62.1019,62.2537,1251403.0
2022-07-06 10:00:00,73.83,73.84,73.66,73.79,1418160.0,62.2452,62.2537,62.1019,62.2115,1418160.0
2022-07-06 10:10:00,73.79,73.79,73.58,73.64,896363.0,62.2115,62.2115,62.0345,62.085,896363.0
2022-07-06 10:20:00,73.64,73.73,73.62,73.7,602955.0,62.085,62.1609,62.0682,62.1356,602955.0
2022-07-06 10:30:00,73.7,73.71,73.56,73.59,673260.0,62.1356,62.1441,62.0176,62.0429,673260.0
2022-07-06 10:40:00,73.59,73.67,73.51,73.63,2113618.0,62.0429,62.1103,61.9754,62.0766,2113618.0
2022-07-06 10:50:00,73.63,73.7,73.62,73.7,447656.0,62.0766,62.1356,62.0682,62.1356,447656.0
2022-07-06 11:00:00,73.69,73.73,73.6,73.63,435592.0,62.1272,62.1609,62.0513,62.0766,435592.0
2022-07-06 11:10:00,73.62,73.69,73.59,73.64,241766.0,62.0682,62.1272,62.0429,62.085,241766.0
2022-07-06 11:20:00,73.64,73.66,73.54,73.62,633448.0,62.085,62.1019,62.0007,62.0682,633448.0
2022-07-06 11:30:00,73.62,73.63,73.53,73.61,876076.0,62.0682,62.0766,61.9923,62.0597,876076.0
2022-07-06 11:40:00,73.61,73.69,73.59,73.68,481704.0,62.0597,62.1272,62.0429,62.1188,481704.0
2022-07-06 11:50:00,73.69,73.7,73.66,73.69,318659.0,62.1272,62.1356,62.1019,62.1272,318659.0
2022-07-06 12:00:00,73.68,73.7,73.58,73.61,309155.0,62.1188,62.1356,62.0345,62.0597,309155.0
2022-07-06 12:10:00,73.6,73.69,73.57,73.67,411468.0,62.0513,62.1272,62.026,62.1103,411468.0
2022-07-06 12:20:00,73.67,73.68,73.6,73.62,198359.0,62.1103,62.1188,62.0513,62.0682,198359.0
2022-07-06 12:30:00,73.63,73.68,73.62,73.66,80334.0,62.0766,62.1188,62.0682,62.1019,80334.0
2022-07-06 12:40:00,73.66,73.68,73.64,73.66,206044.0,62.1019,62.1188,62.085,62.1019,206044.0
2022-07-06 12:50:00,73.67,73.69,73.64,73.67,363266.0,62.1103,62.1272,62.085,62.1103,363266.0
2022-07-06 13:00:00,73.68,73.77,73.68,73.75,1603141.0,62.1188,62.1946,62.1188,62.1778,1603141.0
2022-07-06 13:10:00,73.75,73.76,73.68,73.7,908350.0,62.1778,62.1862,62.1188,62.1356,908350.0
2022-07-06 13:20:00,73.7,73.7,73.63,73.67,663583.0,62.1356,62.1356,62.0766,62.1103,663583.0
2022-07-06 13:30:00,73.66,73.74,73.63,73.74,870591.0,62.1019,62.1693,62.0766,62.1693,870591.0
2022-07-06 13:40:00,73.73,73.78,73.73,73.73,1315772.0,62.1609,62.2031,62.1609,62.1609,1315772.0
2022-07-06 13:50:00,73.72,73.73,73.7,73.72,600813.0,62.1525,62.1609,62.1356,62.1525,600813.0
2022-07-06 14:00:00,73.72,73.81,73.65,73.74,820095.0,62.1525,62.2284,62.0935,62.1693,820095.0
2022-07-06 14:10:00,73.74,73.76,73.59,73.61,800830.0,62.1693,62.1862,62.0429,62.0597,800830.0
2022-07-06 14:20:00,73.61,73.69,73.52,73.69,1675606.0,62.0597,62.1272,61.9839,62.1272,1675606.0
2022-07-06 14:30:00,73.7,73.82,73.68,73.81,1530936.0,62.1356,62.2368,62.1188,62.2284,1530936.0
2022-07-06 14:40:00,73.81,73.92,73.79,73.8,1455068.0,62.2284,62.3211,62.2115,62.2199,1455068.0
2022-07-06 14:50:00,73.8,73.85,73.78,73.85,725204.0,62.2199,62.2621,62.2031,62.2621,725204.0
2022-07-06 15:00:00,73.84,73.84,73.71,73.76,590770.0,62.2537,62.2537,62.1441,62.1862,590770.0
2022-07-06 15:10:00,73.75,73.84,73.75,73.8,1285792.0,62.1778,62.2537,62.1778,62.2199,1285792.0
2022-07-06 15:20:00,73.79,73.8,73.74,73.75,1097423.0,62.2115,62.2199,62.1693,62.1778,1097423.0
2022-07-06 15:30:00,73.75,73.86,73.73,73.81,808093.0,62.1778,62.2705,62.1609,62.2284,808093.0
2022-07-06 15:40:00,73.81,73.85,73.75,73.85,1055497.0,62.2284,62.2621,62.1778,62.2621,1055497.0
2022-07-06 15:50:00,73.85,73.87,73.57,73.64,3110677.0,62.2621,62.2789,62.026,62.085,3110677.0
2022-07-07 09:30:00,74.09,74.4,74.03,74.38,2470182.0,62.4644,62.7258,62.4138,62.7089,2470182.0
2022-07-07 09:40:00,74.37,74.49,74.36,74.47,1999615.0,62.7005,62.8017,62.6921,62.7848,1999615.0
2022-07-07 09:50:00,74.47,74.48,74.36,74.37,1770141.0,62.7848,62.7932,62.6921,62.7005,1770141.0
2022-07-07 10:00:00,74.37,74.39,74.24,74.37,1298409.0,62.7005,62.7174,62.5909,62.7005,1298409.0
2022-07-07 10:10:00,74.37,74.43,74.35,74.37,1134636.0,62.7005,62.7511,62.6836,62.7005,1134636.0
2022-07-07 10:20:00,74.37,74.38,74.29,74.3,1735966.0,62.7005,62.7089,62.633,62.6415,1735966.0
2022-07-07 10:30:00,74.3,74.35,74.27,74.34,1517794.0,62.6415,62.6836,62.6162,62.6752,1517794.0
2022-07-07 10:40:00,74.34,74.38,74.3,74.31,395317.0,62.6752,62.7089,62.6415,62.6499,395317.0
2022-07-07 10:50:00,74.31,74.36,74.29,74.32,1148798.0,62.6499,62.6921,62.633,62.6583,1148798.0
2022-07-07 11:00:00,74.32,74.38,74.29,74.36,785232.0,62.6583,62.7089,62.633,62.6921,785232.0
2022-07-07 11:10:00,74.36,74.37,74.33,74.34,394574.0,62.6921,62.7005,62.6668,62.6752,394574.0
2022-07-07 11:20:00,74.33,74.35,74.31,74.32,814811.0,62.6668,62.6836,62.6499,62.6583,814811.0
2022-07-07 11:30:00,74.32,74.34,74.31,74.34,518251.0,62.6583,62.6752,62.6499,62.6752,518251.0
2022-07-07 11:40:00,74.34,74.35,74.31,74.34,418949.0,62.6752,62.6836,62.6499,62.6752,418949.0
2022-07-07 11:50:00,74.34,74.36,74.31,74.36,688453.0,62.6752,62.6921,62.6499,62.6921,688453.0
2022-07-07 12:00:00,74.36,74.38,74.34,74.34,300799.0,62.6921,62.7089,62.6752,62.6752,300799.0
2022-07-07 12:10:00,74.34,74.43,74.34,74.42,1119009.0,62.6752,62.7511,62.6752,62.7426,1119009.0
2022-07-07 12:20:00,74.42,74.45,74.4,74.44,464679.0,62.7426,62.7679,62.7258,62.7595,464679.0
2022-07-07 12:30:00,74.44,74.49,74.43,74.47,1967448.0,62.7595,62.8017,62.7511,62.7848,1967448.0
2022-07-07 12:40:00,74.47,74.49,74.45,74.45,294607.0,62.7848,62.8017,62.7679,62.7679,294607.0
2022-07-07 12:50:00,74.45,74.46,74.41,74.44,379599.0,62.7679,62.7764,62.7342,62.7595,379599.0
2022-07-07 13:00:00,74.44,74.49,74.43,74.49,433406.0,62.7595,62.8017,62.7511,62.8017,433406.0
2022-07-07 13:10:00,74.49,74.51,74.44,74.5,2161978.0,62.8017,62.8185,62.7595,62.8101,2161978.0
2022-07-07 13:20:00,74.5,74.51,74.49,74.5,1070884.0,62.8101,62.8185,62.8017,62.8101,1070884.0
2022-07-07 13:30:00,74.5,74.53,74.48,74.53,764797.0,62.8101,62.8354,62.7932,62.8354,764797.0
2022-07-07 13:40:00,74.53,74.6,74.52,74.59,478143.0,62.8354,62.8944,62.827,62.886,478143.0
2022-07-07 13:50:00,74.59,74.64,74.58,74.62,551745.0,62.886,62.9281,62.8775,62.9113,551745.0
2022-07-07 14:00:00,74.63,74.66,74.6,74.66,477946.0,62.9197,62.945,62.8944,62.945,477946.0
2022-07-07 14:10:00,74.65,74.69,74.64,74.67,739275.0,62.9366,62.9703,62.9281,62.9534,739275.0
2022-07-07 14:20:00,74.67,74.7,74.66,74.7,271609.0,62.9534,62.9787,62.945,62.9787,271609.0
2022-07-07 14:30:00,74.69,74.71,74.66,74.7,502871.0,62.9703,62.9871,62.945,62.9787,502871.0
2022-07-07 14:40:00,74.7,74.7,74.65,74.69,242130.0,62.9787,62.9787,62.9366,62.9703,242130.0
2022-07-07 14:50:00,74.69,74.74,74.69,74.73,339545.0,62.9703,63.0124,62.9703,63.004,339545.0
2022-07-07 15:00:00,74.73,74.75,74.72,74.75,678623.0,63.004,63.0209,62.9956,63.0209,678623.0
2022-07-07 15:10:00,74.75,74.82,74.74,74.81,481168.0,63.0209,63.0799,63.0124,63.0715,481168.0
2022-07-07 15:20:00,74.81,74.82,74.78,74.8,693044.0,63.0715,63.0799,63.0462,63.063,693044.0
2022-07-07 15:30:00,74.8,74.83,74.78,74.81,1865679.0,63.063,63.0883,63.0462,63.0715,1865679.0
2022-07-07 15:40:00,74.81,74.88,74.81,74.86,2092131.0,63.0715,63.1305,63.0715,63.1136,2092131.0
2022-07-07 15:50:00,74.86,74.87,74.79,74.84,2779754.0,63.1136,63.122,63.0546,63.0967,2779754.0
2022-07-08 09:30:00,74.56,74.7,74.55,74.69,1310237.0,62.8607,62.9787,62.8522,62.9703,1310237.0
2022-07-08 09:40:00,74.7,74.7,74.39,74.4,1375604.0,62.9787,62.9787,62.7174,62.7258,1375604.0
2022-07-08 09:50:00,74.4,74.49,74.36,74.43,1960575.0,62.7258,62.8017,62.6921,62.7511,1960575.0
2022-07-08 10:00:00,74.44,74.46,74.42,74.43,864425.0,62.7595,62.7764,62.7426,62.7511,864425.0
2022-07-08 10:10:00,74.44,74.53,74.43,74.52,568576.0,62.7595,62.8354,62.7511,62.827,568576.0
2022-07-08 10:20:00,74.51,74.68,74.48,74.66,941882.0,62.8185,62.9619,62.7932,62.945,941882.0
2022-07-08 10:30:00,74.66,74.72,74.62,74.69,401009.0,62.945,62.9956,62.9113,62.9703,401009.0
2022-07-08 10:40:00,74.69,74.78,74.65,74.69,803416.0,62.9703,63.0462,62.9366,62.9703,803416.0
2022-07-08 10:50:00,74.69,74.73,74.66,74.7,692510.0,62.9703,63.004,62.945,62.9787,692510.0
2022-07-08 11:00:00,74.7,74.79,74.68,74.78,696221.0,62.9787,63.0546,62.9619,63.0462,696221.0
2022-07-08 11:10:00,74.78,74.83,74.75,74.75,710147.0,63.0462,63.0883,63.0209,63.0209,710147.0
2022-07-08 11:20:00,74.76,74.84,74.75,74.81,546531.0,63.0293,63.0967,63.0209,63.0715,546531.0
2022-07-08 11:30:00,74.81,74.86,74.79,74.81,474566.0,63.0715,63.1136,63.0546,63.0715,474566.0
2022-07-08 11:40:00,74.81,74.82,74.7,74.72,1177455.0,63.0715,63.0799,62.9787,62.9956,1177455.0
2022-07-08 11:50:00,74.73,74.78,74.72,74.74,679119.0,63.004,63.0462,62.9956,63.0124,679119.0
2022-07-08 12:00:00,74.74,74.75,74.66,74.67,274635.0,63.0124,63.0209,62.945,62.9534,274635.0
2022-07-08 12:10:00,74.67,74.72,74.65,74.7,199865.0,62.9534,62.9956,62.9366,62.9787,199865.0
2022-07-08 12:20:00,74.7,74.73,74.59,74.61,534150.0,62.9787,63.004,62.886,62.9028,534150.0
2022-07-08 12:30:00,74.6,74.67,74.58,74.62,359127.0,62.8944,62.9534,62.8775,62.9113,359127.0
2022-07-08 12:40:00,74.62,74.63,74.58,74.6,814793.0,62.9113,62.9197,62.8775,62.8944,814793.0
2022-07-08 12:50:00,74.59,74.62,74.57,74.6,522409.0,62.886,62.9113,62.8691,62.8944,522409.0
2022-07-08 13:00:00,74.59,74.64,74.54,74.63,808511.0,62.886,62.9281,62.8438,62.9197,808511.0
2022-07-08 13:10:00,74.63,74.67,74.63,74.64,208333.0,62.9197,62.9534,62.9197,62.9281,208333.0
2022-07-08 13:20:00,74.64,74.68,74.62,74.67,106343.0,62.9281,62.9619,62.9113,62.9534,106343.0
2022-07-08 13:30:00,74.67,74.69,74.65,74.67,195524.0,62.9534,62.9703,62.9366,62.9534,195524.0
2022-07-08 13:40:00,74.67,74.7,74.65,74.7,285958.0,62.9534,62.9787,62.9366,62.9787,285958.0
2022-07-08 13:50:00,74.7,74.71,74.65,74.67,196435.0,62.9787,62.9871,62.9366,62.9534,196435.0
2022-07-08 14:00:00,74.66,74.69,74.62,74.69,418878.0,62.945,62.9703,62.9113,62.9703,418878.0
2022-07-08 14:10:00,74.68,74.72,74.68,74.7,243441.0,62.9619,62.9956,62.9619,62.9787,243441.0
2022-07-08 14:20:00,74.7,74.8,74.7,74.77,842933.0,62.9787,63.063,62.9787,63.0377,842933.0
2022-07-08 14:30:00,74.77,74.84,74.75,74.81,626524.0,63.0377,63.0967,63.0209,63.0715,626524.0
2022-07-08 14:40:00,74.81,74.85,74.8,74.81,403665.0,63.0715,63.1052,63.063,63.0715,403665.0
2022-07-08 14:50:00,74.81,74.82,74.77,74.78,534309.0,63.0715,63.0799,63.0377,63.0462,534309.0
2022-07-08 15:00:00,74.78,74.82,74.76,74.77,409947.0,63.0462,63.0799,63.0293,63.0377,409947.0
2022-07-08 15:10:00,74.77,74.81,74.76,74.79,274936.0,63.0377,63.0715,63.0293,63.0546,274936.0
2022-07-08 15:20:00,74.79,74.83,74.78,74.83,551825.0,63.0546,63.0883,63.0462,63.0883,551825.0
2022-07-08 15:30:00,74.83,74.85,74.81,74.84,805903.0,63.0883,63.1052,63.0715,63.0967,805903.0
2022-07-08 15:40:00,74.84,74.96,74.84,74.87,1903488.0,63.0967,63.1979,63.0967,63.122,1903488.0
2022-07-08 15:50:00,74.86,74.96,74.85,74.91,3429581.0,63.1136,63.1979,63.1052,63.1558,3429581.0
2022-07-11 09:30:00,74.8,74.82,74.59,74.6,1687403.0,63.063,63.0799,62.886,62.8944,1687403.0
2022-07-11 09:40:00,74.59,74.6,74.49,74.55,897807.0,62.886,62.8944,62.8017,62.8522,897807.0
2022-07-11 09:50:00,74.55,74.62,74.52,74.61,404561.0,62.8522,62.9113,62.827,62.9028,404561.0
2022-07-11 10:00:00,74.61,74.61,74.51,74.56,318261.0,62.9028,62.9028,62.8185,62.8607,318261.0
2022-07-11 10:10:00,74.56,74.6,74.53,74.54,431056.0,62.8607,62.8944,62.8354,62.8438,431056.0
2022-07-11 10:20:00,74.53,74.57,74.52,74.53,465367.0,62.8354,62.8691,62.827,62.8354,465367.0
2022-07-11 10:30:00,74.53,74.56,74.48,74.55,850811.0,62.8354,62.8607,62.7932,62.8522,850811.0
2022-07-11 10:40:00,74.55,74.58,74.52,74.55,748775.0,62.8522,62.8775,62.827,62.8522,748775.0
2022-07-11 10:50:00,74.55,74.57,74.52,74.56,760980.0,62.8522,62.8691,62.827,62.8607,760980.0
2022-07-11 11:00:00,74.56,74.58,74.53,74.57,312021.0,62.8607,62.8775,62.8354,62.8691,312021.0
2022-07-11 11:10:00,74.57,74.6,74.56,74.58,408079.0,62.8691,62.8944,62.8607,62.8775,408079.0
2022-07-11 11:20:00,74.58,74.59,74.55,74.58,99459.0,62.8775,62.886,62.8522,62.8775,99459.0
2022-07-11 11:30:00,74.58,74.65,74.57,74.63,321030.0,62.8775,62.9366,62.8691,62.9197,321030.0
2022-07-11 11:40:00,74.62,74.65,74.59,74.65,145019.0,62.9113,62.9366,62.886,62.9366,145019.0
2022-07-11 11:50:00,74.64,74.68,74.61,74.67,86333.0,62.9281,62.9619,62.9028,62.9534,86333.0
2022-07-11 12:00:00,74.67,74.72,74.64,74.72,148097.0,62.9534,62.9956,62.9281,62.9956,148097.0
2022-07-11 12:10:00,74.71,74.76,74.71,74.75,193200.0,62.9871,63.0293,62.9871,63.0209,193200.0
2022-07-11 12:20:00,74.75,74.75,74.68,74.73,491405.0,63.0209,63.0209,62.9619,63.004,491405.0
2022-07-11 12:30:00,74.73,74.79,74.73,74.78,197526.0,63.004,63.0546,63.004,63.0462,197526.0
2022-07-11 12:40:00,74.78,74.78,74.73,74.73,139766.0,63.0462,63.0462,63.004,63.004,139766.0
2022-07-11 12:50:00,74.73,74.77,74.71,74.77,87619.0,63.004,63.0377,62.9871,63.0377,87619.0
2022-07-11 13:00:00,74.77,74.81,74.76,74.8,246947.0,63.0377,63.0715,63.0293,63.063,246947.0
2022-07-11 13:10:00,74.79,74.84,74.79,74.83,533387.0,63.0546,63.0967,63.0546,63.0883,533387.0
2022-07-11 13:20:00,74.82,74.83,74.81,74.81,391498.0,63.0799,63.0883,63.0715,63.0715,391498.0
2022-07-11 13:30:00,74.81,74.87,74.81,74.87,97804.0,63.0715,63.122,63.0715,63.122,97804.0
2022-07-11 13:40:00,74.87,74.92,74.86,74.87,449236.0,63.122,63.1642,63.1136,63.122,449236.0
2022-07-11 13:50:00,74.86,74.87,74.82,74.83,599447.0,63.1136,63.122,63.0799,63.0883,599447.0
2022-07-11 14:00:00,74.83,74.83,74.79,74.81,409329.0,63.0883,63.0883,63.0546,63.0715,409329.0
2022-07-11 14:10:00,74.8,74.82,74.77,74.8,696237.0,63.063,63.0799,63.0377,63.063,696237.0
2022-07-11 14:20:00,74.8,74.8,74.75,74.75,343035.0,63.063,63.063,63.0209,63.0209,343035.0
2022-07-11 14:30:00,74.75,74.76,74.69,74.71,351140.0,63.0209,63.0293,62.9703,62.9871,351140.0
2022-07-11 14:40:00,74.7,74.76,74.7,74.75,388719.0,62.9787,63.0293,62.9787,63.0209,388719.0
2022-07-11 14:50:00,74.75,74.75,74.69,74.69,565740.0,63.0209,63.0209,62.9703,62.9703,565740.0
2022-07-11 15:00:00,74.69,74.7,74.62,74.63,512769.0,62.9703,62.9787,62.9113,62.9197,512769.0
2022-07-11 15:10:00,74.63,74.64,74.55,74.59,475595.0,62.9197,62.9281,62.8522,62.886,475595.0
2022-07-11 15:20:00,74.59,74.59,74.51,74.52,1021376.0,62.886,62.886,62.8185,62.827,1021376.0
2022-07-11 15:30:00,74.53,74.53,74.46,74.5,1489604.0,62.8354,62.8354,62.7764,62.8101,1489604.0
2022-07-11 15:40:00,74.5,74.56,74.49,74.53,1669074.0,62.8101,62.8607,62.8017,62.8354,1669074.0
2022-07-11 15:50:00,74.53,74.54,74.45,74.51,2462338.0,62.8354,62.8438,62.7679,62.8185,2462338.0
2022-07-12 09:30:00,74.56,74.8,74.54,74.73,949399.0,62.8607,63.063,62.8438,63.004,949399.0
2022-07-12 09:40:00,74.75,74.75,74.56,74.58,132823.0,63.0209,63.0209,62.8607,62.8775,132823.0
2022-07-12 09:50:00,74.56,74.65,74.54,74.56,546354.0,62.8607,62.9366,62.8438,62.8607,546354.0
2022-07-12 10:00:00,74.56,74.62,74.5,74.6,533260.0,62.8607,62.9113,62.8101,62.8944,533260.0
2022-07-12 10:10:00,74.61,74.72,74.6,74.7,523429.0,62.9028,62.9956,62.8944,62.9787,523429.0
2022-07-12 10:20:00,74.7,74.77,74.7,74.74,1044514.0,62.9787,63.0377,62.9787,63.0124,1044514.0
2022-07-12 10:30:00,74.74,74.77,74.7,74.7,674253.0,63.0124,63.0377,62.9787,62.9787,674253.0
2022-07-12 10:40:00,74.7,74.76,74.66,74.76,399534.0,62.9787,63.0293,62.945,63.0293,399534.0
2022-07-12 10:50:00,74.76,74.78,74.72,74.76,324462.0,63.0293,63.0462,62.9956,63.0293,324462.0
2022-07-12 11:00:00,74.76,74.78,74.71,74.78,485441.0,63.0293,63.0462,62.9871,63.0462,485441.0
2022-07-12 11:10:00,74.78,74.86,74.77,74.83,1039425.0,63.0462,63.1136,63.0377,63.0883,1039425.0
2022-07-12 11:20:00,74.82,74.89,74.82,74.86,572685.0,63.0799,63.1389,63.0799,63.1136,572685.0
2022-07-12 11:30:00,74.86,74.9,74.81,74.85,432742.0,63.1136,63.1473,63.0715,63.1052,432742.0
2022-07-12 11:40:00,74.85,74.85,74.78,74.81,724213.0,63.1052,63.1052,63.0462,63.0715,724213.0
2022-07-12 11:50:00,74.81,74.82,74.75,74.82,316835.0,63.0715,63.0799,63.0209,63.0799,316835.0
2022-07-12 12:00:00,74.82,74.82,74.74,74.75,293357.0,63.0799,63.0799,63.0124,63.0209,293357.0
2022-07-12 12:10:00,74.75,74.79,74.73,74.77,382016.0,63.0209,63.0546,63.004,63.0377,382016.0
2022-07-12 12:20:00,74.77,74.82,74.74,74.81,166676.0,63.0377,63.0799,63.0124,63.0715,166676.0
2022-07-12 12:30:00,74.82,74.84,74.79,74.82,323180.0,63.0799,63.0967,63.0546,63.0799,323180.0
2022-07-12 12:40:00,74.82,74.82,74.79,74.81,40535.0,63.0799,63.0799,63.0546,63.0715,40535.0
2022-07-12 12:50:00,74.8,74.81,74.74,74.77,343207.0,63.063,63.0715,63.0124,63.0377,343207.0
2022-07-12 13:00:00,74.77,74.8,74.68,74.71,376935.0,63.0377,63.063,62.9619,62.9871,376935.0
2022-07-12 13:10:00,74.71,74.72,74.69,74.7,77057.0,62.9871,62.9956,62.9703,62.9787,77057.0
2022-07-12 13:20:00,74.69,74.71,74.67,74.7,248348.0,62.9703,62.9871,62.9534,62.9787,248348.0
2022-07-12 13:30:00,74.7,74.73,74.69,74.7,161346.0,62.9787,63.004,62.9703,62.9787,161346.0
2022-07-12 13:40:00,74.7,74.75,74.69,74.75,129589.0,62.9787,63.0209,62.9703,63.0209,129589.0
2022-07-12 13:50:00,74.74,74.81,74.74,74.79,276974.0,63.0124,63.0715,63.0124,63.0546,276974.0
2022-07-12 14:00:00,74.8,74.8,74.73,74.75,521774.0,63.063,63.063,63.004,63.0209,521774.0
2022-07-12 14:10:00,74.75,74.81,74.75,74.8,274723.0,63.0209,63.0715,63.0209,63.063,274723.0
2022-07-12 14:20:00,74.81,74.83,74.79,74.81,465269.0,63.0715,63.0883,63.0546,63.0715,465269.0
2022-07-12 14:30:00,74.81,74.83,74.75,74.77,256818.0,63.0715,63.0883,63.0209,63.0377,256818.0
2022-07-12 14:40:00,74.77,74.8,74.74,74.78,349029.0,63.0377,63.063,63.0124,63.0462,349029.0
2022-07-12 14:50:00,74.78,74.81,74.72,74.73,390613.0,63.0462,63.0715,62.9956,63.004,390613.0
2022-07-12 15:00:00,74.72,74.73,74.66,74.67,926672.0,62.9956,63.004,62.945,62.9534,926672.0
2022-07-12 15:10:00,74.67,74.74,74.66,74.73,976561.0,62.9534,63.0124,62.945,63.004,976561.0
2022-07-12 15:20:00,74.73,74.74,74.66,74.67,640756.0,63.004,63.0124,62.945,62.9534,640756.0
2022-07-12 15:30:00,74.66,74.7,74.63,74.66,1216644.0,62.945,62.9787,62.9197,62.945,1216644.0
2022-07-12 15:40:00,74.66,74.71,74.63,74.69,1347280.0,62.945,62.9871,62.9197,62.9703,1347280.0
2022-07-12 15:50:00,74.68,74.8,74.68,74.78,2477016.0,62.9619,63.063,62.9619,63.0462,2477016.0
2022-07-13 09:30:00,74.0,74.06,73.92,74.06,3088235.0,62.3886,62.4391,62.3211,62.4391,3088235.0
2022-07-13 09:40:00,74.06,74.27,74.04,74.26,2544278.0,62.4391,62.6162,62.4223,62.6078,2544278.0
2022-07-13 09:50:00,74.26,74.36,74.17,74.26,1825361.0,62.6078,62.6921,62.5319,62.6078,1825361.0
2022-07-13 10:00:00,74.26,74.28,74.1,74.22,1469491.0,62.6078,62.6246,62.4729,62.574,1469491.0
2022-07-13 10:10:00,74.2,74.29,74.2,74.24,1500331.0,62.5572,62.633,62.5572,62.5909,1500331.0
2022-07-13 10:20:00,74.23,74.47,74.22,74.44,1206447.0,62.5825,62.7848,62.574,62.7595,1206447.0
2022-07-13 10:30:00,74.44,74.69,74.43,74.67,2021206.0,62.7595,62.9703,62.7511,62.9534,2021206.0
2022-07-13 10:40:00,74.67,74.92,74.65,74.74,4351136.0,62.9534,63.1642,62.9366,63.0124,4351136.0
2022-07-13 10:50:00,74.73,74.79,74.62,74.7,1412730.0,63.004,63.0546,62.9113,62.9787,1412730.0
2022-07-13 11:00:00,74.7,74.72,74.61,74.61,1184159.0,62.9787,62.9956,62.9028,62.9028,1184159.0
2022-07-13 11:10:00,74.61,74.68,74.59,74.61,318867.0,62.9028,62.9619,62.886,62.9028,318867.0
2022-07-13 11:20:00,74.62,74.63,74.42,74.47,1717692.0,62.9113,62.9197,62.7426,62.7848,1717692.0
2022-07-13 11:30:00,74.47,74.57,74.44,74.49,643360.0,62.7848,62.8691,62.7595,62.8017,643360.0
2022-07-13 11:40:00,74.48,74.54,74.43,74.53,765191.0,62.7932,62.8438,62.7511,62.8354,765191.0
2022-07-13 11:50:00,74.53,74.67,74.52,74.58,590486.0,62.8354,62.9534,62.827,62.8775,590486.0
2022-07-13 12:00:00,74.58,74.65,74.57,74.62,232328.0,62.8775,62.9366,62.8691,62.9113,232328.0
2022-07-13 12:10:00,74.63,74.65,74.57,74.63,239792.0,62.9197,62.9366,62.8691,62.9197,239792.0
2022-07-13 12:20:00,74.63,74.71,74.61,74.69,430583.0,62.9197,62.9871,62.9028,62.9703,430583.0
2022-07-13 12:30:00,74.69,74.74,74.66,74.72,355249.0,62.9703,63.0124,62.945,62.9956,355249.0
2022-07-13 12:40:00,74.72,74.74,74.67,74.71,323140.0,62.9956,63.0124,62.9534,62.9871,323140.0
2022-07-13 12:50:00,74.71,74.76,74.69,74.76,297305.0,62.9871,63.0293,62.9703,63.0293,297305.0
2022-07-13 13:00:00,74.75,74.84,74.72,74.74,1313314.0,63.0209,63.0967,62.9956,63.0124,1313314.0
2022-07-13 13:10:00,74.73,74.79,74.67,74.69,263115.0,63.004,63.0546,62.9534,62.9703,263115.0
2022-07-13 13:20:00,74.69,74.72,74.67,74.7,224988.0,62.9703,62.9956,62.9534,62.9787,224988.0
2022-07-13 13:30:00,74.7,74.7,74.62,74.63,465215.0,62.9787,62.9787,62.9113,62.9197,465215.0
2022-07-13 13:40:00,74.63,74.73,74.63,74.72,106646.0,62.9197,63.004,62.9197,62.9956,106646.0
2022-07-13 13:50:00,74.72,74.73,74.69,74.72,105886.0,62.9956,63.004,62.9703,62.9956,105886.0
2022-07-13 14:00:00,74.72,74.72,74.52,74.54,637225.0,62.9956,62.9956,62.827,62.8438,637225.0
2022-07-13 14:10:00,74.55,74.62,74.54,74.61,349015.0,62.8522,62.9113,62.8438,62.9028,349015.0
2022-07-13 14:20:00,74.61,74.64,74.58,74.64,185852.0,62.9028,62.9281,62.8775,62.9281,185852.0
2022-07-13 14:30:00,74.64,74.69,74.63,74.67,612060.0,62.9281,62.9703,62.9197,62.9534,612060.0
2022-07-13 14:40:00,74.67,74.68,74.62,74.64,118443.0,62.9534,62.9619,62.9113,62.9281,118443.0
2022-07-13 14:50:00,74.64,74.65,74.54,74.65,705032.0,62.9281,62.9366,62.8438,62.9366,705032.0
2022-07-13 15:00:00,74.65,74.66,74.54,74.55,362646.0,62.9366,62.945,62.8438,62.8522,362646.0
2022-07-13 15:10:00,74.55,74.62,74.54,74.62,328641.0,62.8522,62.9113,62.8438,62.9113,328641.0
2022-07-13 15:20:00,74.62,74.65,74.61,74.62,623714.0,62.9113,62.9366,62.9028,62.9113,623714.0
2022-07-13 15:30:00,74.62,74.67,74.57,74.67,1826630.0,62.9113,62.9534,62.8691,62.9534,1826630.0
2022-07-13 15:40:00,74.67,74.76,74.66,74.73,1589393.0,62.9534,63.0293,62.945,63.004,1589393.0
2022-07-13 15:50:00,74.73,74.73,74.66,74.71,3057052.0,63.004,63.004,62.945,62.9871,3057052.0
2022-07-14 09:30:00,74.08,74.09,73.65,73.81,2960334.0,62.456,62.4644,62.0935,62.2284,2960334.0
2022-07-14 09:40:00,73.81,73.84,73.73,73.79,2010482.0,62.2284,62.2537,62.1609,62.2115,2010482.0
2022-07-14 09:50:00,73.78,73.84,73.68,73.69,1184812.0,62.2031,62.2537,62.1188,62.1272,1184812.0
2022-07-14 10:00:00,73.69,73.74,73.62,73.72,1692236.0,62.1272,62.1693,62.0682,62.1525,1692236.0
2022-07-14 10:10:00,73.71,73.73,73.66,73.68,1603023.0,62.1441,62.1609,62.1019,62.1188,1603023.0
2022-07-14 10:20:00,73.69,73.77,73.68,73.75,1538284.0,62.1272,62.1946,62.1188,62.1778,1538284.0
2022-07-14 10:30:00,73.75,73.83,73.61,73.65,2147278.0,62.1778,62.2452,62.0597,62.0935,2147278.0
2022-07-14 10:40:00,73.64,73.74,73.63,73.72,1091262.0,62.085,62.1693,62.0766,62.1525,1091262.0
2022-07-14 10:50:00,73.72,73.83,73.69,73.78,1016576.0,62.1525,62.2452,62.1272,62.2031,1016576.0
2022-07-14 11:00:00,73.78,73.96,73.78,73.94,1028496.0,62.2031,62.3548,62.2031,62.338,1028496.0
2022-07-14 11:10:00,73.93,73.95,73.84,73.94,772978.0,62.3295,62.3464,62.2537,62.338,772978.0
2022-07-14 11:20:00,73.94,73.99,73.92,73.95,953931.0,62.338,62.3801,62.3211,62.3464,953931.0
2022-07-14 11:30:00,73.95,73.95,73.86,73.95,604198.0,62.3464,62.3464,62.2705,62.3464,604198.0
2022-07-14 11:40:00,73.95,74.06,73.95,73.99,984652.0,62.3464,62.4391,62.3464,62.3801,984652.0
2022-07-14 11:50:00,73.98,74.06,73.97,74.01,1418428.0,62.3717,62.4391,62.3633,62.397,1418428.0
2022-07-14 12:00:00,74.02,74.05,73.99,74.03,395541.0,62.4054,62.4307,62.3801,62.4138,395541.0
2022-07-14 12:10:00,74.03,74.04,73.97,74.01,449063.0,62.4138,62.4223,62.3633,62.397,449063.0
2022-07-14 12:20:00,74.0,74.02,73.91,73.93,783627.0,62.3886,62.4054,62.3127,62.3295,783627.0
2022-07-14 12:30:00,73.93,73.98,73.9,73.92,1103796.0,62.3295,62.3717,62.3042,62.3211,1103796.0
2022-07-14 12:40:00,73.92,73.93,73.83,73.84,657362.0,62.3211,62.3295,62.2452,62.2537,657362.0
2022-07-14 12:50:00,73.85,73.91,73.83,73.9,384570.0,62.2621,62.3127,62.2452,62.3042,384570.0
2022-07-14 13:00:00,73.9,73.99,73.9,73.98,703754.0,62.3042,62.3801,62.3042,62.3717,703754.0
2022-07-14 13:10:00,73.99,74.04,73.94,74.03,640364.0,62.3801,62.4223,62.338,62.4138,640364.0
2022-07-14 13:20:00,74.03,74.09,74.0,74.04,975355.0,62.4138,62.4644,62.3886,62.4223,975355.0
2022-07-14 13:30:00,74.04,74.04,73.97,74.03,428293.0,62.4223,62.4223,62.3633,62.4138,428293.0
2022-07-14 13:40:00,74.02,74.05,73.98,74.01,722715.0,62.4054,62.4307,62.3717,62.397,722715.0
2022-07-14 13:50:00,74.01,74.1,74.0,74.08,544855.0,62.397,62.4729,62.3886,62.456,544855.0
2022-07-14 14:00:00,74.07,74.29,74.07,74.27,1256430.0,62.4476,62.633,62.4476,62.6162,1256430.0
2022-07-14 14:10:00,74.26,74.32,74.21,74.31,1362675.0,62.6078,62.6583,62.5656,62.6499,1362675.0
2022-07-14 14:20:00,74.32,74.45,74.31,74.39,2034076.0,62.6583,62.7679,62.6499,62.7174,2034076.0
2022-07-14 14:30:00,74.4,74.47,74.37,74.47,576186.0,62.7258,62.7848,62.7005,62.7848,576186.0
2022-07-14 14:40:00,74.48,74.49,74.37,74.4,928415.0,62.7932,62.8017,62.7005,62.7258,928415.0
2022-07-14 14:50:00,74.4,74.41,74.37,74.4,741567.0,62.7258,62.7342,62.7005,62.7258,741567.0
2022-07-14 15:00:00,74.41,74.44,74.34,74.39,921544.0,62.7342,62.7595,62.6752,62.7174,921544.0
2022-07-14 15:10:00,74.39,74.51,74.37,74.49,750263.0,62.7174,62.8185,62.7005,62.8017,750263.0
2022-07-14 15:20:00,74.49,74.55,74.47,74.54,806986.0,62.8017,62.8522,62.7848,62.8438,806986.0
2022-07-14 15:30:00,74.54,74.63,74.53,74.55,2121398.0,62.8438,62.9197,62.8354,62.8522,2121398.0
2022-07-14 15:40:00,74.55,74.56,74.34,74.43,2098217.0,62.8522,62.8607,62.6752,62.7511,2098217.0
2022-07-14 15:50:00,74.43,74.59,74.41,74.51,3053904.0,62.7511,62.886,62.7342,62.8185,3053904.0
2022-07-15 09:30:00,74.77,75.17,74.77,74.9,3289651.0,63.0377,63.375,63.0377,63.1473,3289651.0
2022-07-15 09:40:00,74.9,74.95,74.78,74.92,1055462.0,63.1473,63.1895,63.0462,63.1642,1055462.0
2022-07-15 09:50:00,74.92,74.93,74.76,74.78,2444800.0,63.1642,63.1726,63.0293,63.0462,2444800.0
2022-07-15 10:00:00,74.79,75.07,74.78,74.97,3742363.0,63.0546,63.2907,63.0462,63.2063,3742363.0
2022-07-15 10:10:00,74.97,75.04,74.92,74.98,808814.0,63.2063,63.2654,63.1642,63.2148,808814.0
2022-07-15 10:20:00,74.99,75.08,74.91,75.06,551857.0,63.2232,63.2991,63.1558,63.2822,551857.0
2022-07-15 10:30:00,75.06,75.2,75.05,75.16,1284743.0,63.2822,63.4003,63.2738,63.3665,1284743.0
2022-07-15 10:40:00,75.16,75.18,75.07,75.13,772276.0,63.3665,63.3834,63.2907,63.3412,772276.0
2022-07-15 10:50:00,75.14,75.19,75.12,75.17,427332.0,63.3497,63.3918,63.3328,63.375,427332.0
2022-07-15 11:00:00,75.17,75.26,75.14,75.25,1314058.0,63.375,63.4508,63.3497,63.4424,1314058.0
2022-07-15 11:10:00,75.26,75.27,75.2,75.24,1210681.0,63.4508,63.4593,63.4003,63.434,1210681.0
2022-07-15 11:20:00,75.24,75.3,75.14,75.16,1269093.0,63.434,63.4846,63.3497,63.3665,1269093.0
2022-07-15 11:30:00,75.16,75.19,75.13,75.16,521332.0,63.3665,63.3918,63.3412,63.3665,521332.0
2022-07-15 11:40:00,75.17,75.19,75.12,75.17,577878.0,63.375,63.3918,63.3328,63.375,577878.0
2022-07-15 11:50:00,75.16,75.16,75.11,75.15,490310.0,63.3665,63.3665,63.3244,63.3581,490310.0
2022-07-15 12:00:00,75.15,75.18,75.1,75.11,619865.0,63.3581,63.3834,63.3159,63.3244,619865.0
2022-07-15 12:10:00,75.11,75.25,75.11,75.25,1067120.0,63.3244,63.4424,63.3244,63.4424,1067120.0
2022-07-15 12:20:00,75.25,75.3,75.23,75.3,854607.0,63.4424,63.4846,63.4255,63.4846,854607.0
2022-07-15 12:30:00,75.3,75.33,75.24,75.28,1427093.0,63.4846,63.5099,63.434,63.4677,1427093.0
2022-07-15 12:40:00,75.27,75.29,75.24,75.26,740886.0,63.4593,63.4761,63.434,63.4508,740886.0
2022-07-15 12:50:00,75.26,75.35,75.22,75.31,612410.0,63.4508,63.5267,63.4171,63.493,612410.0
2022-07-15 13:00:00,75.31,75.31,75.27,75.3,509232.0,63.493,63.493,63.4593,63.4846,509232.0
2022-07-15 13:10:00,75.3,75.31,75.28,75.28,438050.0,63.4846,63.493,63.4677,63.4677,438050.0
2022-07-15 13:20:00,75.28,75.31,75.25,75.31,253925.0,63.4677,63.493,63.4424,63.493,253925.0
2022-07-15 13:30:00,75.31,75.35,75.29,75.34,348656.0,63.493,63.5267,63.4761,63.5183,348656.0
2022-07-15 13:40:00,75.34,75.35,75.32,75.34,266167.0,63.5183,63.5267,63.5014,63.5183,266167.0
2022-07-15 13:50:00,75.34,75.37,75.33,75.36,454864.0,63.5183,63.5436,63.5099,63.5352,454864.0
2022-07-15 14:00:00,75.36,75.36,75.26,75.28,634853.0,63.5352,63.5352,63.4508,63.4677,634853.0
2022-07-15 14:10:00,75.28,75.3,75.24,75.28,534987.0,63.4677,63.4846,63.434,63.4677,534987.0
2022-07-15 14:20:00,75.28,75.29,75.23,75.28,334015.0,63.4677,63.4761,63.4255,63.4677,334015.0
2022-07-15 14:30:00,75.27,75.33,75.24,75.31,960902.0,63.4593,63.5099,63.434,63.493,960902.0
2022-07-15 14:40:00,75.31,75.35,75.29,75.31,329092.0,63.493,63.5267,63.4761,63.493,329092.0
2022-07-15 14:50:00,75.31,75.34,75.3,75.34,411329.0,63.493,63.5183,63.4846,63.5183,411329.0
2022-07-15 15:00:00,75.34,75.34,75.3,75.31,511141.0,63.5183,63.5183,63.4846,63.493,511141.0
2022-07-15 15:10:00,75.31,75.34,75.28,75.34,595453.0,63.493,63.5183,63.4677,63.5183,595453.0
2022-07-15 15:20:00,75.34,75.38,75.33,75.38,686597.0,63.5183,63.552,63.5099,63.552,686597.0
2022-07-15 15:30:00,75.38,75.39,75.31,75.38,1377272.0,63.552,63.5604,63.493,63.552,1377272.0
2022-07-15 15:40:00,75.37,75.44,75.36,75.42,1338348.0,63.5436,63.6026,63.5352,63.5857,1338348.0
2022-07-15 15:50:00,75.43,75.5,75.4,75.47,2693218.0,63.5942,63.6532,63.5689,63.6279,2693218.0
2022-07-18 09:30:00,75.69,75.72,75.57,75.64,1479970.0,63.8134,63.8387,63.7122,63.7712,1479970.0
2022-07-18 09:40:00,75.63,75.64,75.55,75.63,1047597.0,63.7628,63.7712,63.6953,63.7628,1047597.0
2022-07-18 09:50:00,75.64,75.64,75.54,75.55,1190186.0,63.7712,63.7712,63.6869,63.6953,1190186.0
2022-07-18 10:00:00,75.55,75.61,75.45,75.45,832605.0,63.6953,63.7459,63.611,63.611,832605.0
2022-07-18 10:10:00,75.45,75.52,75.41,75.48,962004.0,63.611,63.67,63.5773,63.6363,962004.0
2022-07-18 10:20:00,75.48,75.49,75.44,75.46,360942.0,63.6363,63.6448,63.6026,63.6195,360942.0
2022-07-18 10:30:00,75.46,75.53,75.45,75.48,742938.0,63.6195,63.6785,63.611,63.6363,742938.0
2022-07-18 10:40:00,75.49,75.52,75.43,75.44,499862.0,63.6448,63.67,63.5942,63.6026,499862.0
2022-07-18 10:50:00,75.44,75.47,75.41,75.45,399804.0,63.6026,63.6279,63.5773,63.611,399804.0
2022-07-18 11:00:00,75.45,75.45,75.31,75.36,616228.0,63.611,63.611,63.493,63.5352,616228.0
2022-07-18 11:10:00,75.36,75.36,75.26,75.31,1474851.0,63.5352,63.5352,63.4508,63.493,1474851.0
2022-07-18 11:20:00,75.31,75.34,75.31,75.33,455505.0,63.493,63.5183,63.493,63.5099,455505.0
2022-07-18 11:30:00,75.32,75.38,75.32,75.37,659957.0,63.5014,63.552,63.5014,63.5436,659957.0
2022-07-18 11:40:00,75.37,75.43,75.35,75.41,983957.0,63.5436,63.5942,63.5267,63.5773,983957.0
2022-07-18 11:50:00,75.41,75.45,75.4,75.45,390333.0,63.5773,63.611,63.5689,63.611,390333.0
2022-07-18 12:00:00,75.45,75.45,75.39,75.41,313034.0,63.611,63.611,63.5604,63.5773,313034.0
2022-07-18 12:10:00,75.41,75.44,75.39,75.43,229442.0,63.5773,63.6026,63.5604,63.5942,229442.0
2022-07-18 12:20:00,75.42,75.44,75.41,75.42,118850.0,63.5857,63.6026,63.5773,63.5857,118850.0
2022-07-18 12:30:00,75.42,75.45,75.41,75.44,286721.0,63.5857,63.611,63.5773,63.6026,286721.0
2022-07-18 12:40:00,75.43,75.45,75.4,75.42,495229.0,63.5942,63.611,63.5689,63.5857,495229.0
2022-07-18 12:50:00,75.41,75.42,75.3,75.31,688488.0,63.5773,63.5857,63.4846,63.493,688488.0
2022-07-18 13:00:00,75.31,75.38,75.31,75.37,434025.0,63.493,63.552,63.493,63.5436,434025.0
2022-07-18 13:10:00,75.37,75.38,75.32,75.32,285999.0,63.5436,63.552,63.5014,63.5014,285999.0
2022-07-18 13:20:00,75.32,75.35,75.29,75.33,130423.0,63.5014,63.5267,63.4761,63.5099,130423.0
2022-07-18 13:30:00,75.34,75.34,75.18,75.21,989272.0,63.5183,63.5183,63.3834,63.4087,989272.0
2022-07-18 13:40:00,75.2,75.22,75.15,75.19,745020.0,63.4003,63.4171,63.3581,63.3918,745020.0
2022-07-18 13:50:00,75.19,75.2,75.05,75.08,920035.0,63.3918,63.4003,63.2738,63.2991,920035.0
2022-07-18 14:00:00,75.08,75.12,75.07,75.12,606132.0,63.2991,63.3328,63.2907,63.3328,606132.0
2022-07-18 14:10:00,75.11,75.15,75.07,75.12,519846.0,63.3244,63.3581,63.2907,63.3328,519846.0
2022-07-18 14:20:00,75.12,75.12,74.99,75.02,833513.0,63.3328,63.3328,63.2232,63.2485,833513.0
2022-07-18 14:30:00,75.01,75.06,74.99,75.03,298872.0,63.2401,63.2822,63.2232,63.2569,298872.0
2022-07-18 14:40:00,75.03,75.03,74.97,74.98,358164.0,63.2569,63.2569,63.2063,63.2148,358164.0
2022-07-18 14:50:00,74.98,74.98,74.89,74.93,797507.0,63.2148,63.2148,63.1389,63.1726,797507.0
2022-07-18 15:00:00,74.92,75.0,74.88,75.0,1054287.0,63.1642,63.2316,63.1305,63.2316,1054287.0
2022-07-18 15:10:00,75.0,75.03,74.96,75.03,773592.0,63.2316,63.2569,63.1979,63.2569,773592.0
2022-07-18 15:20:00,75.03,75.04,74.97,74.98,486026.0,63.2569,63.2654,63.2063,63.2148,486026.0
2022-07-18 15:30:00,74.98,74.99,74.76,74.81,1117508.0,63.2148,63.2232,63.0293,63.0715,1117508.0
2022-07-18 15:40:00,74.8,74.81,74.7,74.71,1376888.0,63.063,63.0715,62.9787,62.9871,1376888.0
2022-07-18 15:50:00,74.71,74.79,74.69,74.76,2184132.0,62.9871,63.0546,62.9703,63.0293,2184132.0
2022-07-19 09:30:00,75.04,75.25,75.04,75.17,1143269.0,63.2654,63.4424,63.2654,63.375,1143269.0
2022-07-19 09:40:00,75.18,75.27,75.15,75.24,1589480.0,63.3834,63.4593,63.3581,63.434,1589480.0
2022-07-19 09:50:00,75.25,75.33,75.21,75.29,1084706.0,63.4424,63.5099,63.4087,63.4761,1084706.0
2022-07-19 10:00:00,75.28,75.29,75.25,75.28,420224.0,63.4677,63.4761,63.4424,63.4677,420224.0
2022-07-19 10:10:00,75.28,75.37,75.26,75.33,475493.0,63.4677,63.5436,63.4508,63.5099,475493.0
2022-07-19 10:20:00,75.33,75.4,75.31,75.39,498211.0,63.5099,63.5689,63.493,63.5604,498211.0
2022-07-19 10:30:00,75.39,75.46,75.37,75.4,474038.0,63.5604,63.6195,63.5436,63.5689,474038.0
2022-07-19 10:40:00,75.4,75.49,75.37,75.48,705110.0,63.5689,63.6448,63.5436,63.6363,705110.0
2022-07-19 10:50:00,75.48,75.55,75.44,75.48,888728.0,63.6363,63.6953,63.6026,63.6363,888728.0
2022-07-19 11:00:00,75.48,75.52,75.46,75.5,1027890.0,63.6363,63.67,63.6195,63.6532,1027890.0
2022-07-19 11:10:00,75.5,75.61,75.49,75.55,529198.0,63.6532,63.7459,63.6448,63.6953,529198.0
2022-07-19 11:20:00,75.55,75.55,75.43,75.48,1356709.0,63.6953,63.6953,63.5942,63.6363,1356709.0
2022-07-19 11:30:00,75.48,75.61,75.47,75.55,585077.0,63.6363,63.7459,63.6279,63.6953,585077.0
2022-07-19 11:40:00,75.55,75.6,75.49,75.55,736528.0,63.6953,63.7375,63.6448,63.6953,736528.0
2022-07-19 11:50:00,75.55,75.61,75.54,75.6,151275.0,63.6953,63.7459,63.6869,63.7375,151275.0
2022-07-19 12:00:00,75.59,75.6,75.49,75.5,835882.0,63.7291,63.7375,63.6448,63.6532,835882.0
2022-07-19 12:10:00,75.51,75.54,75.48,75.51,293516.0,63.6616,63.6869,63.6363,63.6616,293516.0
2022-07-19 12:20:00,75.51,75.56,75.5,75.53,429855.0,63.6616,63.7038,63.6532,63.6785,429855.0
2022-07-19 12:30:00,75.53,75.58,75.5,75.54,453009.0,63.6785,63.7206,63.6532,63.6869,453009.0
2022-07-19 12:40:00,75.55,75.6,75.54,75.59,139948.0,63.6953,63.7375,63.6869,63.7291,139948.0
2022-07-19 12:50:00,75.59,75.6,75.56,75.6,109356.0,63.7291,63.7375,63.7038,63.7375,109356.0
2022-07-19 13:00:00,75.6,75.61,75.56,75.58,266042.0,63.7375,63.7459,63.7038,63.7206,266042.0
2022-07-19 13:10:00,75.58,75.6,75.55,75.56,301429.0,63.7206,63.7375,63.6953,63.7038,301429.0
2022-07-19 13:20:00,75.56,75.59,75.54,75.58,532667.0,63.7038,63.7291,63.6869,63.7206,532667.0
2022-07-19 13:30:00,75.58,75.69,75.57,75.68,331612.0,63.7206,63.8134,63.7122,63.8049,331612.0
2022-07-19 13:40:00,75.68,75.76,75.68,75.75,1153345.0,63.8049,63.8724,63.8049,63.864,1153345.0
2022-07-19 13:50:00,75.75,75.77,75.73,75.77,420852.0,63.864,63.8808,63.8471,63.8808,420852.0
2022-07-19 14:00:00,75.77,75.93,75.76,75.93,430563.0,63.8808,64.0157,63.8724,64.0157,430563.0
2022-07-19 14:10:00,75.94,75.94,75.85,75.88,751004.0,64.0241,64.0241,63.9483,63.9736,751004.0
2022-07-19 14:20:00,75.88,75.88,75.81,75.84,596456.0,63.9736,63.9736,63.9145,63.9398,596456.0
2022-07-19 14:30:00,75.84,75.84,75.75,75.76,1080573.0,63.9398,63.9398,63.864,63.8724,1080573.0
2022-07-19 14:40:00,75.76,75.77,75.7,75.74,912099.0,63.8724,63.8808,63.8218,63.8555,912099.0
2022-07-19 14:50:00,75.74,75.76,75.73,75.76,398800.0,63.8555,63.8724,63.8471,63.8724,398800.0
2022-07-19 15:00:00,75.76,75.76,75.64,75.67,729946.0,63.8724,63.8724,63.7712,63.7965,729946.0
2022-07-19 15:10:00,75.67,75.72,75.66,75.71,1024706.0,63.7965,63.8387,63.7881,63.8302,1024706.0
2022-07-19 15:20:00,75.7,75.72,75.65,75.72,1147651.0,63.8218,63.8387,63.7796,63.8387,1147651.0
2022-07-19 15:30:00,75.72,75.73,75.68,75.7,908233.0,63.8387,63.8471,63.8049,63.8218,908233.0
2022-07-19 15:40:00,75.7,75.77,75.7,75.73,1317686.0,63.8218,63.8808,63.8218,63.8471,1317686.0
2022-07-19 15:50:00,75.73,75.76,75.69,75.75,1638749.0,63.8471,63.8724,63.8134,63.864,1638749.0
2022-07-20 09:30:00,76.06,76.16,75.88,76.08,1669685.0,64.1253,64.2096,63.9736,64.1422,1669685.0
2022-07-20 09:40:00,76.08,76.17,76.05,76.12,1086702.0,64.1422,64.2181,64.1169,64.1759,1086702.0
2022-07-20 09:50:00,76.11,76.16,75.95,75.95,996236.0,64.1675,64.2096,64.0326,64.0326,996236.0
2022-07-20 10:00:00,75.95,76.04,75.89,75.97,1788664.0,64.0326,64.1085,63.982,64.0494,1788664.0
2022-07-20 10:10:00,75.96,76.12,75.96,76.12,1075631.0,64.041,64.1759,64.041,64.1759,1075631.0
2022-07-20 10:20:00,76.12,76.16,76.08,76.14,1184439.0,64.1759,64.2096,64.1422,64.1928,1184439.0
2022-07-20 10:30:00,76.14,76.29,76.12,76.23,1365699.0,64.1928,64.3192,64.1759,64.2686,1365699.0
2022-07-20 10:40:00,76.23,76.24,76.17,76.24,1577124.0,64.2686,64.2771,64.2181,64.2771,1577124.0
2022-07-20 10:50:00,76.23,76.42,76.23,76.4,1916439.0,64.2686,64.4288,64.2686,64.412,1916439.0
2022-07-20 11:00:00,76.4,76.43,76.35,76.4,1788714.0,64.412,64.4373,64.3698,64.412,1788714.0
2022-07-20 11:10:00,76.4,76.51,76.39,76.45,2650652.0,64.412,64.5047,64.4035,64.4541,2650652.0
2022-07-20 11:20:00,76.45,76.46,76.38,76.45,1550038.0,64.4541,64.4625,64.3951,64.4541,1550038.0
2022-07-20 11:30:00,76.45,76.46,76.35,76.37,977730.0,64.4541,64.4625,64.3698,64.3867,977730.0
2022-07-20 11:40:00,76.38,76.44,76.36,76.42,885966.0,64.3951,64.4457,64.3782,64.4288,885966.0
2022-07-20 11:50:00,76.42,76.52,76.42,76.45,882256.0,64.4288,64.5131,64.4288,64.4541,882256.0
2022-07-20 12:00:00,76.45,76.53,76.43,76.52,614026.0,64.4541,64.5216,64.4373,64.5131,614026.0
2022-07-20 12:10:00,76.52,76.54,76.49,76.5,688775.0,64.5131,64.53,64.4878,64.4963,688775.0
2022-07-20 12:20:00,76.5,76.62,76.47,76.53,2545596.0,64.4963,64.5974,64.471,64.5216,2545596.0
2022-07-20 12:30:00,76.53,76.6,76.53,76.59,1518498.0,64.5216,64.5806,64.5216,64.5721,1518498.0
2022-07-20 12:40:00,76.59,76.62,76.36,76.38,3313598.0,64.5721,64.5974,64.3782,64.3951,3313598.0
2022-07-20 12:50:00,76.39,76.56,76.36,76.53,1557586.0,64.4035,64.5469,64.3782,64.5216,1557586.0
2022-07-20 13:00:00,76.54,76.57,76.37,76.4,1378801.0,64.53,64.5553,64.3867,64.412,1378801.0
2022-07-20 13:10:00,76.4,76.41,76.31,76.41,1080235.0,64.412,64.4204,64.3361,64.4204,1080235.0
2022-07-20 13:20:00,76.41,76.44,76.32,76.44,3103631.0,64.4204,64.4457,64.3445,64.4457,3103631.0
2022-07-20 13:30:00,76.44,76.51,76.41,76.47,1235353.0,64.4457,64.5047,64.4204,64.471,1235353.0
2022-07-20 13:40:00,76.47,76.52,76.45,76.45,919122.0,64.471,64.5131,64.4541,64.4541,919122.0
2022-07-20 13:50:00,76.45,76.46,76.3,76.33,2357956.0,64.4541,64.4625,64.3277,64.3529,2357956.0
2022-07-20 14:00:00,76.34,76.43,76.32,76.42,931685.0,64.3614,64.4373,64.3445,64.4288,931685.0
2022-07-20 14:10:00,76.42,76.46,76.38,76.46,653121.0,64.4288,64.4625,64.3951,64.4625,653121.0
2022-07-20 14:20:00,76.46,76.53,76.44,76.45,1960929.0,64.4625,64.5216,64.4457,64.4541,1960929.0
2022-07-20 14:30:00,76.45,76.48,76.42,76.46,1308859.0,64.4541,64.4794,64.4288,64.4625,1308859.0
2022-07-20 14:40:00,76.45,76.49,76.4,76.46,1191738.0,64.4541,64.4878,64.412,64.4625,1191738.0
2022-07-20 14:50:00,76.46,76.47,76.4,76.41,1701246.0,64.4625,64.471,64.412,64.4204,1701246.0
2022-07-20 15:00:00,76.41,76.46,76.41,76.42,896536.0,64.4204,64.4625,64.4204,64.4288,896536.0
2022-07-20 15:10:00,76.43,76.46,76.41,76.42,1322737.0,64.4373,64.4625,64.4204,64.4288,1322737.0
2022-07-20 15:20:00,76.42,76.44,76.4,76.41,1755502.0,64.4288,64.4457,64.412,64.4204,1755502.0
2022-07-20 15:30:00,76.4,76.41,76.3,76.34,1610752.0,64.412,64.4204,64.3277,64.3614,1610752.0
2022-07-20 15:40:00,76.34,76.34,76.19,76.2,2436328.0,64.3614,64.3614,64.2349,64.2433,2436328.0
2022-07-20 15:50:00,76.2,76.22,76.06,76.09,6353671.0,64.2433,64.2602,64.1253,64.1506,6353671.0
2022-07-21 09:30:00,76.02,76.23,75.93,76.22,3361750.0,64.0916,64.2686,64.0157,64.2602,3361750.0
2022-07-21 09:40:00,76.22,76.27,76.09,76.26,1232971.0,64.2602,64.3024,64.1506,64.2939,1232971.0
2022-07-21 09:50:00,76.25,76.35,76.19,76.31,651233.0,64.2855,64.3698,64.2349,64.3361,651233.0
2022-07-21 10:00:00,76.31,76.4,76.27,76.32,1470902.0,64.3361,64.412,64.3024,64.3445,1470902.0
2022-07-21 10:10:00,76.32,76.4,76.29,76.35,1296347.0,64.3445,64.412,64.3192,64.3698,1296347.0
2022-07-21 10:20:00,76.35,76.35,76.15,76.19,1470559.0,64.3698,64.3698,64.2012,64.2349,1470559.0
2022-07-21 10:30:00,76.18,76.33,76.18,76.33,846183.0,64.2265,64.3529,64.2265,64.3529,846183.0
2022-07-21 10:40:00,76.33,76.37,76.29,76.32,1137297.0,64.3529,64.3867,64.3192,64.3445,1137297.0
2022-07-21 10:50:00,76.33,76.38,76.3,76.38,599666.0,64.3529,64.3951,64.3277,64.3951,599666.0
2022-07-21 11:00:00,76.37,76.38,76.29,76.31,1171709.0,64.3867,64.3951,64.3192,64.3361,1171709.0
2022-07-21 11:10:00,76.3,76.31,76.19,76.22,920546.0,64.3277,64.3361,64.2349,64.2602,920546.0
2022-07-21 11:20:00,76.22,76.22,76.07,76.17,1477299.0,64.2602,64.2602,64.1337,64.2181,1477299.0
2022-07-21 11:30:00,76.17,76.28,76.17,76.24,1937796.0,64.2181,64.3108,64.2181,64.2771,1937796.0
2022-07-21 11:40:00,76.24,76.31,76.23,76.28,1210110.0,64.2771,64.3361,64.2686,64.3108,1210110.0
2022-07-21 11:50:00,76.28,76.38,76.28,76.38,470358.0,64.3108,64.3951,64.3108,64.3951,470358.0
2022-07-21 12:00:00,76.38,76.39,76.33,76.39,1266686.0,64.3951,64.4035,64.3529,64.4035,1266686.0
2022-07-21 12:10:00,76.39,76.43,76.36,76.42,773638.0,64.4035,64.4373,64.3782,64.4288,773638.0
2022-07-21 12:20:00,76.42,76.48,76.42,76.47,904121.0,64.4288,64.4794,64.4288,64.471,904121.0
2022-07-21 12:30:00,76.47,76.5,76.44,76.46,764405.0,64.471,64.4963,64.4457,64.4625,764405.0
2022-07-21 12:40:00,76.46,76.47,76.39,76.41,910335.0,64.4625,64.471,64.4035,64.4204,910335.0
2022-07-21 12:50:00,76.41,76.5,76.39,76.47,1334367.0,64.4204,64.4963,64.4035,64.471,1334367.0
2022-07-21 13:00:00,76.47,76.48,76.43,76.47,1200524.0,64.471,64.4794,64.4373,64.471,1200524.0
2022-07-21 13:10:00,76.47,76.49,76.45,76.48,246163.0,64.471,64.4878,64.4541,64.4794,246163.0
2022-07-21 13:20:00,76.48,76.49,76.44,76.47,611385.0,64.4794,64.4878,64.4457,64.471,611385.0
2022-07-21 13:30:00,76.47,76.49,76.44,76.48,646258.0,64.471,64.4878,64.4457,64.4794,646258.0
2022-07-21 13:40:00,76.48,76.5,76.47,76.48,470110.0,64.4794,64.4963,64.471,64.4794,470110.0
2022-07-21 13:50:00,76.48,76.5,76.45,76.48,824330.0,64.4794,64.4963,64.4541,64.4794,824330.0
2022-07-21 14:00:00,76.49,76.5,76.46,76.48,262686.0,64.4878,64.4963,64.4625,64.4794,262686.0
2022-07-21 14:10:00,76.48,76.56,76.47,76.53,1134547.0,64.4794,64.5469,64.471,64.5216,1134547.0
2022-07-21 14:20:00,76.53,76.58,76.53,76.58,379666.0,64.5216,64.5637,64.5216,64.5637,379666.0
2022-07-21 14:30:00,76.58,76.58,76.54,76.58,637955.0,64.5637,64.5637,64.53,64.5637,637955.0
2022-07-21 14:40:00,76.59,76.65,76.57,76.63,378438.0,64.5721,64.6227,64.5553,64.6059,378438.0
2022-07-21 14:50:00,76.63,76.75,76.62,76.66,1643775.0,64.6059,64.707,64.5974,64.6312,1643775.0
2022-07-21 15:00:00,76.66,76.72,76.64,76.67,1784741.0,64.6312,64.6818,64.6143,64.6396,1784741.0
2022-07-21 15:10:00,76.67,76.72,76.64,76.72,766881.0,64.6396,64.6818,64.6143,64.6818,766881.0
2022-07-21 15:20:00,76.72,76.79,76.69,76.79,867518.0,64.6818,64.7408,64.6565,64.7408,867518.0
2022-07-21 15:30:00,76.78,76.88,76.76,76.85,1479005.0,64.7323,64.8166,64.7155,64.7914,1479005.0
2022-07-21 15:40:00,76.84,77.0,76.84,76.98,1531534.0,64.7829,64.9178,64.7829,64.901,1531534.0
2022-07-21 15:50:00,76.99,77.06,76.95,77.0,3424175.0,64.9094,64.9684,64.8757,64.9178,3424175.0
2022-07-22 09:30:00,77.14,77.54,77.11,77.46,2860708.0,65.0358,65.3731,65.0106,65.3056,2860708.0
2022-07-22 09:40:00,77.46,77.46,77.26,77.45,2120444.0,65.3056,65.3056,65.137,65.2972,2120444.0
2022-07-22 09:50:00,77.45,77.51,77.21,77.21,2301729.0,65.2972,65.3478,65.0949,65.0949,2301729.0
2022-07-22 10:00:00,77.22,77.23,76.92,76.92,2710006.0,65.1033,65.1117,64.8504,64.8504,2710006.0
2022-07-22 10:10:00,76.92,77.22,76.92,77.2,992820.0,64.8504,65.1033,64.8504,65.0864,992820.0
2022-07-22 10:20:00,77.2,77.21,77.09,77.16,1810155.0,65.0864,65.0949,64.9937,65.0527,1810155.0
2022-07-22 10:30:00,77.16,77.26,77.13,77.2,1227228.0,65.0527,65.137,65.0274,65.0864,1227228.0
2022-07-22 10:40:00,77.2,77.33,77.2,77.31,1141369.0,65.0864,65.196,65.0864,65.1792,1141369.0
2022-07-22 10:50:00,77.3,77.35,77.27,77.28,2183915.0,65.1707,65.2129,65.1454,65.1539,2183915.0
2022-07-22 11:00:00,77.28,77.29,77.15,77.17,1286200.0,65.1539,65.1623,65.0443,65.0611,1286200.0
2022-07-22 11:10:00,77.17,77.22,77.15,77.17,811796.0,65.0611,65.1033,65.0443,65.0611,811796.0
2022-07-22 11:20:00,77.18,77.19,77.0,77.01,1549221.0,65.0696,65.078,64.9178,64.9262,1549221.0
2022-07-22 11:30:00,77.03,77.09,76.94,76.94,1225780.0,64.9431,64.9937,64.8672,64.8672,1225780.0
2022-07-22 11:40:00,76.94,77.08,76.93,77.08,1271733.0,64.8672,64.9853,64.8588,64.9853,1271733.0
2022-07-22 11:50:00,77.08,77.22,77.07,77.15,676618.0,64.9853,65.1033,64.9768,65.0443,676618.0
2022-07-22 12:00:00,77.15,77.19,77.05,77.06,828605.0,65.0443,65.078,64.96,64.9684,828605.0
2022-07-22 12:10:00,77.06,77.06,76.99,77.03,685908.0,64.9684,64.9684,64.9094,64.9431,685908.0
2022-07-22 12:20:00,77.03,77.09,77.0,77.08,291483.0,64.9431,64.9937,64.9178,64.9853,291483.0
2022-07-22 12:30:00,77.08,77.13,77.08,77.1,353767.0,64.9853,65.0274,64.9853,65.0021,353767.0
2022-07-22 12:40:00,77.11,77.2,77.09,77.18,761454.0,65.0106,65.0864,64.9937,65.0696,761454.0
2022-07-22 12:50:00,77.17,77.23,77.17,77.23,473730.0,65.0611,65.1117,65.0611,65.1117,473730.0
2022-07-22 13:00:00,77.23,77.24,77.15,77.19,707014.0,65.1117,65.1202,65.0443,65.078,707014.0
2022-07-22 13:10:00,77.19,77.19,77.02,77.07,757515.0,65.078,65.078,64.9347,64.9768,757515.0
2022-07-22 13:20:00,77.07,77.1,76.91,76.94,944708.0,64.9768,65.0021,64.8419,64.8672,944708.0
2022-07-22 13:30:00,76.94,76.94,76.84,76.86,640185.0,64.8672,64.8672,64.7829,64.7998,640185.0
2022-07-22 13:40:00,76.86,76.86,76.8,76.84,439787.0,64.7998,64.7998,64.7492,64.7829,439787.0
2022-07-22 13:50:00,76.84,76.87,76.8,76.87,434874.0,64.7829,64.8082,64.7492,64.8082,434874.0
2022-07-22 14:00:00,76.87,76.87,76.66,76.67,1273302.0,64.8082,64.8082,64.6312,64.6396,1273302.0
2022-07-22 14:10:00,76.67,76.78,76.65,76.78,1326962.0,64.6396,64.7323,64.6227,64.7323,1326962.0
2022-07-22 14:20:00,76.78,76.78,76.71,76.74,758165.0,64.7323,64.7323,64.6733,64.6986,758165.0
2022-07-22 14:30:00,76.75,76.77,76.72,76.75,367453.0,64.707,64.7239,64.6818,64.707,367453.0
2022-07-22 14:40:00,76.76,76.77,76.72,76.77,409521.0,64.7155,64.7239,64.6818,64.7239,409521.0
2022-07-22 14:50:00,76.77,76.83,76.76,76.81,617127.0,64.7239,64.7745,64.7155,64.7576,617127.0
2022-07-22 15:00:00,76.81,76.86,76.77,76.84,549325.0,64.7576,64.7998,64.7239,64.7829,549325.0
2022-07-22 15:10:00,76.83,76.93,76.83,76.89,639292.0,64.7745,64.8588,64.7745,64.8251,639292.0
2022-07-22 15:20:00,76.89,76.92,76.84,76.92,836061.0,64.8251,64.8504,64.7829,64.8504,836061.0
2022-07-22 15:30:00,76.92,76.94,76.85,76.86,1349522.0,64.8504,64.8672,64.7914,64.7998,1349522.0
2022-07-22 15:40:00,76.86,76.9,76.83,76.86,1562744.0,64.7998,64.8335,64.7745,64.7998,1562744.0
2022-07-22 15:50:00,76.86,76.91,76.81,76.9,2671637.0,64.7998,64.8419,64.7576,64.8335,2671637.0
2022-07-25 09:30:00,76.95,76.96,76.78,76.8,1579470.0,64.8757,64.8841,64.7323,64.7492,1579470.0
2022-07-25 09:40:00,76.8,76.95,76.79,76.9,1174493.0,64.7492,64.8757,64.7408,64.8335,1174493.0
2022-07-25 09:50:00,76.9,76.95,76.88,76.94,792670.0,64.8335,64.8757,64.8166,64.8672,792670.0
2022-07-25 10:00:00,76.94,76.95,76.82,76.85,743263.0,64.8672,64.8757,64.7661,64.7914,743263.0
2022-07-25 10:10:00,76.85,76.88,76.79,76.81,402203.0,64.7914,64.8166,64.7408,64.7576,402203.0
2022-07-25 10:20:00,76.81,76.84,76.64,76.7,1161605.0,64.7576,64.7829,64.6143,64.6649,1161605.0
2022-07-25 10:30:00,76.69,76.82,76.68,76.82,768015.0,64.6565,64.7661,64.648,64.7661,768015.0
2022-07-25 10:40:00,76.81,76.93,76.79,76.85,702941.0,64.7576,64.8588,64.7408,64.7914,702941.0
2022-07-25 10:50:00,76.85,76.87,76.79,76.79,515707.0,64.7914,64.8082,64.7408,64.7408,515707.0
2022-07-25 11:00:00,76.8,76.81,76.69,76.8,1073330.0,64.7492,64.7576,64.6565,64.7492,1073330.0
2022-07-25 11:10:00,76.8,76.81,76.67,76.74,1363840.0,64.7492,64.7576,64.6396,64.6986,1363840.0
2022-07-25 11:20:00,76.75,76.82,76.73,76.81,1012875.0,64.707,64.7661,64.6902,64.7576,1012875.0
2022-07-25 11:30:00,76.81,76.84,76.79,76.81,334727.0,64.7576,64.7829,64.7408,64.7576,334727.0
2022-07-25 11:40:00,76.82,76.9,76.81,76.84,650291.0,64.7661,64.8335,64.7576,64.7829,650291.0
2022-07-25 11:50:00,76.84,76.85,76.82,76.85,467888.0,64.7829,64.7914,64.7661,64.7914,467888.0
2022-07-25 12:00:00,76.85,76.87,76.83,76.84,128899.0,64.7914,64.8082,64.7745,64.7829,128899.0
2022-07-25 12:10:00,76.84,76.85,76.79,76.84,490495.0,64.7829,64.7914,64.7408,64.7829,490495.0
2022-07-25 12:20:00,76.84,76.88,76.81,76.88,237621.0,64.7829,64.8166,64.7576,64.8166,237621.0
2022-07-25 12:30:00,76.88,77.0,76.87,76.99,391767.0,64.8166,64.9178,64.8082,64.9094,391767.0
2022-07-25 12:40:00,76.99,77.04,76.98,77.03,360738.0,64.9094,64.9515,64.901,64.9431,360738.0
2022-07-25 12:50:00,77.03,77.07,77.0,77.05,258454.0,64.9431,64.9768,64.9178,64.96,258454.0
2022-07-25 13:00:00,77.05,77.09,77.02,77.03,502735.0,64.96,64.9937,64.9347,64.9431,502735.0
2022-07-25 13:10:00,77.04,77.05,76.95,76.96,470125.0,64.9515,64.96,64.8757,64.8841,470125.0
2022-07-25 13:20:00,76.96,76.96,76.87,76.91,261535.0,64.8841,64.8841,64.8082,64.8419,261535.0
2022-07-25 13:30:00,76.91,76.93,76.89,76.89,211520.0,64.8419,64.8588,64.8251,64.8251,211520.0
2022-07-25 13:40:00,76.89,76.9,76.84,76.88,202465.0,64.8251,64.8335,64.7829,64.8166,202465.0
2022-07-25 13:50:00,76.88,76.89,76.86,76.89,52645.0,64.8166,64.8251,64.7998,64.8251,52645.0
2022-07-25 14:00:00,76.89,76.9,76.87,76.89,105105.0,64.8251,64.8335,64.8082,64.8251,105105.0
2022-07-25 14:10:00,76.89,76.9,76.85,76.86,508299.0,64.8251,64.8335,64.7914,64.7998,508299.0
2022-07-25 14:20:00,76.86,76.87,76.85,76.87,189361.0,64.7998,64.8082,64.7914,64.8082,189361.0
2022-07-25 14:30:00,76.87,76.87,76.83,76.86,172721.0,64.8082,64.8082,64.7745,64.7998,172721.0
2022-07-25 14:40:00,76.86,76.88,76.83,76.84,178989.0,64.7998,64.8166,64.7745,64.7829,178989.0
2022-07-25 14:50:00,76.84,76.85,76.8,76.82,639696.0,64.7829,64.7914,64.7492,64.7661,639696.0
2022-07-25 15:00:00,76.82,76.82,76.76,76.81,462027.0,64.7661,64.7661,64.7155,64.7576,462027.0
2022-07-25 15:10:00,76.81,76.82,76.76,76.81,561851.0,64.7576,64.7661,64.7155,64.7576,561851.0
2022-07-25 15:20:00,76.81,76.84,76.8,76.81,525263.0,64.7576,64.7829,64.7492,64.7576,525263.0
2022-07-25 15:30:00,76.81,76.87,76.8,76.87,871307.0,64.7576,64.8082,64.7492,64.8082,871307.0
2022-07-25 15:40:00,76.87,76.87,76.84,76.86,540513.0,64.8082,64.8082,64.7829,64.7998,540513.0
2022-07-25 15:50:00,76.86,76.88,76.83,76.87,1085167.0,64.7998,64.8166,64.7745,64.8082,1085167.0
2022-07-26 09:30:00,76.62,76.71,76.53,76.69,1526503.0,64.5974,64.6733,64.5216,64.6565,1526503.0
2022-07-26 09:40:00,76.69,76.71,76.61,76.63,620242.0,64.6565,64.6733,64.589,64.6059,620242.0
2022-07-26 09:50:00,76.63,76.67,76.6,76.65,722785.0,64.6059,64.6396,64.5806,64.6227,722785.0
2022-07-26 10:00:00,76.64,76.66,76.57,76.62,667693.0,64.6143,64.6312,64.5553,64.5974,667693.0
2022-07-26 10:10:00,76.62,76.63,76.56,76.57,422920.0,64.5974,64.6059,64.5469,64.5553,422920.0
2022-07-26 10:20:00,76.58,76.58,76.49,76.55,1081414.0,64.5637,64.5637,64.4878,64.5384,1081414.0
2022-07-26 10:30:00,76.55,76.61,76.52,76.59,1280004.0,64.5384,64.589,64.5131,64.5721,1280004.0
2022-07-26 10:40:00,76.59,76.6,76.52,76.56,595136.0,64.5721,64.5806,64.5131,64.5469,595136.0
2022-07-26 10:50:00,76.56,76.63,76.56,76.63,467561.0,64.5469,64.6059,64.5469,64.6059,467561.0
2022-07-26 11:00:00,76.63,76.64,76.54,76.55,320847.0,64.6059,64.6143,64.53,64.5384,320847.0
2022-07-26 11:10:00,76.55,76.56,76.52,76.55,396573.0,64.5384,64.5469,64.5131,64.5384,396573.0
2022-07-26 11:20:00,76.54,76.55,76.46,76.47,208983.0,64.53,64.5384,64.4625,64.471,208983.0
2022-07-26 11:30:00,76.46,76.48,76.45,76.47,330522.0,64.4625,64.4794,64.4541,64.471,330522.0
2022-07-26 11:40:00,76.47,76.52,76.46,76.47,297088.0,64.471,64.5131,64.4625,64.471,297088.0
2022-07-26 11:50:00,76.48,76.49,76.46,76.48,360162.0,64.4794,64.4878,64.4625,64.4794,360162.0
2022-07-26 12:00:00,76.48,76.52,76.47,76.51,401698.0,64.4794,64.5131,64.471,64.5047,401698.0
2022-07-26 12:10:00,76.51,76.53,76.46,76.51,1422991.0,64.5047,64.5216,64.4625,64.5047,1422991.0
2022-07-26 12:20:00,76.51,76.52,76.48,76.52,1043301.0,64.5047,64.5131,64.4794,64.5131,1043301.0
2022-07-26 12:30:00,76.51,76.56,76.51,76.53,507708.0,64.5047,64.5469,64.5047,64.5216,507708.0
2022-07-26 12:40:00,76.53,76.56,76.52,76.55,376665.0,64.5216,64.5469,64.5131,64.5384,376665.0
2022-07-26 12:50:00,76.55,76.57,76.53,76.55,315410.0,64.5384,64.5553,64.5216,64.5384,315410.0
2022-07-26 13:00:00,76.55,76.57,76.49,76.57,179589.0,64.5384,64.5553,64.4878,64.5553,179589.0
2022-07-26 13:10:00,76.57,76.58,76.51,76.52,195139.0,64.5553,64.5637,64.5047,64.5131,195139.0
2022-07-26 13:20:00,76.52,76.54,76.5,76.5,324635.0,64.5131,64.53,64.4963,64.4963,324635.0
2022-07-26 13:30:00,76.51,76.51,76.47,76.48,572503.0,64.5047,64.5047,64.471,64.4794,572503.0
2022-07-26 13:40:00,76.48,76.51,76.47,76.51,221445.0,64.4794,64.5047,64.471,64.5047,221445.0
2022-07-26 13:50:00,76.5,76.52,76.5,76.51,153705.0,64.4963,64.5131,64.4963,64.5047,153705.0
2022-07-26 14:00:00,76.51,76.55,76.5,76.5,348512.0,64.5047,64.5384,64.4963,64.4963,348512.0
2022-07-26 14:10:00,76.51,76.52,76.48,76.48,215771.0,64.5047,64.5131,64.4794,64.4794,215771.0
2022-07-26 14:20:00,76.48,76.49,76.45,76.46,305710.0,64.4794,64.4878,64.4541,64.4625,305710.0
2022-07-26 14:30:00,76.45,76.47,76.44,76.45,248261.0,64.4541,64.471,64.4457,64.4541,248261.0
2022-07-26 14:40:00,76.45,76.46,76.44,76.46,334514.0,64.4541,64.4625,64.4457,64.4625,334514.0
2022-07-26 14:50:00,76.45,76.48,76.44,76.48,609992.0,64.4541,64.4794,64.4457,64.4794,609992.0
2022-07-26 15:00:00,76.48,76.48,76.43,76.43,297805.0,64.4794,64.4794,64.4373,64.4373,297805.0
2022-07-26 15:10:00,76.43,76.45,76.4,76.44,610877.0,64.4373,64.4541,64.412,64.4457,610877.0
2022-07-26 15:20:00,76.44,76.44,76.35,76.41,1311148.0,64.4457,64.4457,64.3698,64.4204,1311148.0
2022-07-26 15:30:00,76.41,76.43,76.4,76.42,284428.0,64.4204,64.4373,64.412,64.4288,284428.0
2022-07-26 15:40:00,76.42,76.43,76.28,76.31,1235428.0,64.4288,64.4373,64.3108,64.3361,1235428.0
2022-07-26 15:50:00,76.32,76.35,76.31,76.35,1619462.0,64.3445,64.3698,64.3361,64.3698,1619462.0
2022-07-27 09:30:00,76.67,76.83,76.67,76.82,1133577.0,64.6396,64.7745,64.6396,64.7661,1133577.0
2022-07-27 09:40:00,76.82,76.96,76.81,76.92,992117.0,64.7661,64.8841,64.7576,64.8504,992117.0
2022-07-27 09:50:00,76.92,76.94,76.88,76.9,558679.0,64.8504,64.8672,64.8166,64.8335,558679.0
2022-07-27 10:00:00,76.9,76.93,76.83,76.86,889728.0,64.8335,64.8588,64.7745,64.7998,889728.0
2022-07-27 10:10:00,76.86,76.92,76.85,76.9,233656.0,64.7998,64.8504,64.7914,64.8335,233656.0
2022-07-27 10:20:00,76.9,76.92,76.87,76.89,124249.0,64.8335,64.8504,64.8082,64.8251,124249.0
2022-07-27 10:30:00,76.89,76.93,76.79,76.89,788119.0,64.8251,64.8588,64.7408,64.8251,788119.0
2022-07-27 10:40:00,76.89,76.89,76.86,76.88,102762.0,64.8251,64.8251,64.7998,64.8166,102762.0
2022-07-27 10:50:00,76.88,76.88,76.85,76.86,533599.0,64.8166,64.8166,64.7914,64.7998,533599.0
2022-07-27 11:00:00,76.86,76.93,76.85,76.91,897237.0,64.7998,64.8588,64.7914,64.8419,897237.0
2022-07-27 11:10:00,76.91,76.94,76.9,76.91,265876.0,64.8419,64.8672,64.8335,64.8419,265876.0
2022-07-27 11:20:00,76.92,76.92,76.88,76.91,164349.0,64.8504,64.8504,64.8166,64.8419,164349.0
2022-07-27 11:30:00,76.91,76.93,76.89,76.9,255575.0,64.8419,64.8588,64.8251,64.8335,255575.0
2022-07-27 11:40:00,76.9,76.92,76.89,76.9,121518.0,64.8335,64.8504,64.8251,64.8335,121518.0
2022-07-27 11:50:00,76.9,76.92,76.88,76.9,165595.0,64.8335,64.8504,64.8166,64.8335,165595.0
2022-07-27 12:00:00,76.9,76.95,76.89,76.95,249400.0,64.8335,64.8757,64.8251,64.8757,249400.0
2022-07-27 12:10:00,76.95,76.95,76.91,76.93,161996.0,64.8757,64.8757,64.8419,64.8588,161996.0
2022-07-27 12:20:00,76.93,76.93,76.88,76.9,304328.0,64.8588,64.8588,64.8166,64.8335,304328.0
2022-07-27 12:30:00,76.9,76.91,76.89,76.9,118402.0,64.8335,64.8419,64.8251,64.8335,118402.0
2022-07-27 12:40:00,76.9,76.9,76.86,76.87,298499.0,64.8335,64.8335,64.7998,64.8082,298499.0
2022-07-27 12:50:00,76.87,76.88,76.86,76.87,195309.0,64.8082,64.8166,64.7998,64.8082,195309.0
2022-07-27 13:00:00,76.87,76.87,76.84,76.86,84850.0,64.8082,64.8082,64.7829,64.7998,84850.0
2022-07-27 13:10:00,76.86,76.88,76.85,76.88,115681.0,64.7998,64.8166,64.7914,64.8166,115681.0
2022-07-27 13:20:00,76.88,76.93,76.87,76.91,293519.0,64.8166,64.8588,64.8082,64.8419,293519.0
2022-07-27 13:30:00,76.92,76.93,76.87,76.9,603433.0,64.8504,64.8588,64.8082,64.8335,603433.0
2022-07-27 13:40:00,76.9,76.93,76.89,76.93,1601195.0,64.8335,64.8588,64.8251,64.8588,1601195.0
2022-07-27 13:50:00,76.93,76.93,76.8,76.85,890338.0,64.8588,64.8588,64.7492,64.7914,890338.0
2022-07-27 14:00:00,76.87,76.96,76.83,76.86,1613128.0,64.8082,64.8841,64.7745,64.7998,1613128.0
2022-07-27 14:10:00,76.88,77.02,76.88,76.99,706326.0,64.8166,64.9347,64.8166,64.9094,706326.0
2022-07-27 14:20:00,76.98,76.99,76.93,76.98,536321.0,64.901,64.9094,64.8588,64.901,536321.0
2022-07-27 14:30:00,76.97,77.17,76.83,77.16,1308269.0,64.8925,65.0611,64.7745,65.0527,1308269.0
2022-07-27 14:40:00,77.16,77.47,77.12,77.33,2401004.0,65.0527,65.3141,65.019,65.196,2401004.0
2022-07-27 14:50:00,77.33,77.44,77.2,77.33,1551210.0,65.196,65.2888,65.0864,65.196,1551210.0
2022-07-27 15:00:00,77.33,77.4,77.28,77.3,1119023.0,65.196,65.2551,65.1539,65.1707,1119023.0
2022-07-27 15:10:00,77.31,77.31,77.18,77.23,1671456.0,65.1792,65.1792,65.0696,65.1117,1671456.0
2022-07-27 15:20:00,77.23,77.38,77.18,77.38,3244504.0,65.1117,65.2382,65.0696,65.2382,3244504.0
2022-07-27 15:30:00,77.38,77.4,77.24,77.24,1450232.0,65.2382,65.2551,65.1202,65.1202,1450232.0
2022-07-27 15:40:00,77.24,77.26,77.17,77.18,1465591.0,65.1202,65.137,65.0611,65.0696,1465591.0
2022-07-27 15:50:00,77.19,77.2,77.09,77.13,3457576.0,65.078,65.0864,64.9937,65.0274,3457576.0
2022-07-28 09:30:00,77.54,77.86,77.49,77.75,3336035.0,65.3731,65.6429,65.3309,65.5501,3336035.0
2022-07-28 09:40:00,77.75,77.76,77.39,77.63,2132371.0,65.5501,65.5586,65.2466,65.449,2132371.0
2022-07-28 09:50:00,77.64,77.64,77.45,77.56,2028116.0,65.4574,65.4574,65.2972,65.3899,2028116.0
2022-07-28 10:00:00,77.57,77.67,77.46,77.48,1365287.0,65.3984,65.4827,65.3056,65.3225,1365287.0
2022-07-28 10:10:00,77.48,77.53,77.39,77.4,1565018.0,65.3225,65.3647,65.2466,65.2551,1565018.0
2022-07-28 10:20:00,77.41,77.43,77.23,77.3,1369444.0,65.2635,65.2803,65.1117,65.1707,1369444.0
2022-07-28 10:30:00,77.3,77.56,77.3,77.48,1553011.0,65.1707,65.3899,65.1707,65.3225,1553011.0
2022-07-28 10:40:00,77.49,77.6,77.44,77.56,773602.0,65.3309,65.4237,65.2888,65.3899,773602.0
2022-07-28 10:50:00,77.56,77.57,77.47,77.54,663583.0,65.3899,65.3984,65.3141,65.3731,663583.0
2022-07-28 11:00:00,77.54,77.57,77.49,77.54,1057799.0,65.3731,65.3984,65.3309,65.3731,1057799.0
2022-07-28 11:10:00,77.54,77.59,77.52,77.56,399117.0,65.3731,65.4152,65.3562,65.3899,399117.0
2022-07-28 11:20:00,77.54,77.72,77.53,77.71,786126.0,65.3731,65.5248,65.3647,65.5164,786126.0
2022-07-28 11:30:00,77.72,77.74,77.66,77.67,521924.0,65.5248,65.5417,65.4743,65.4827,521924.0
2022-07-28 11:40:00,77.67,77.7,77.62,77.7,538830.0,65.4827,65.508,65.4405,65.508,538830.0
2022-07-28 11:50:00,77.7,77.75,77.69,77.73,439354.0,65.508,65.5501,65.4995,65.5333,439354.0
2022-07-28 12:00:00,77.73,77.74,77.66,77.69,786316.0,65.5333,65.5417,65.4743,65.4995,786316.0
2022-07-28 12:10:00,77.69,77.7,77.65,77.67,402838.0,65.4995,65.508,65.4658,65.4827,402838.0
2022-07-28 12:20:00,77.67,77.67,77.6,77.66,672508.0,65.4827,65.4827,65.4237,65.4743,672508.0
2022-07-28 12:30:00,77.66,77.68,77.6,77.66,319787.0,65.4743,65.4911,65.4237,65.4743,319787.0
2022-07-28 12:40:00,77.65,77.68,77.61,77.65,313743.0,65.4658,65.4911,65.4321,65.4658,313743.0
2022-07-28 12:50:00,77.65,77.71,77.63,77.66,202413.0,65.4658,65.5164,65.449,65.4743,202413.0
2022-07-28 13:00:00,77.66,77.68,77.61,77.67,358251.0,65.4743,65.4911,65.4321,65.4827,358251.0
2022-07-28 13:10:00,77.67,77.7,77.63,77.67,344065.0,65.4827,65.508,65.449,65.4827,344065.0
2022-07-28 13:20:00,77.67,77.73,77.67,77.71,161885.0,65.4827,65.5333,65.4827,65.5164,161885.0
2022-07-28 13:30:00,77.7,77.77,77.7,77.76,354772.0,65.508,65.567,65.508,65.5586,354772.0
2022-07-28 13:40:00,77.76,77.82,77.75,77.81,450167.0,65.5586,65.6091,65.5501,65.6007,450167.0
2022-07-28 13:50:00,77.81,77.9,77.81,77.89,893614.0,65.6007,65.6766,65.6007,65.6682,893614.0
2022-07-28 14:00:00,77.89,77.89,77.81,77.85,646806.0,65.6682,65.6682,65.6007,65.6344,646806.0
2022-07-28 14:10:00,77.85,77.96,77.85,77.91,829741.0,65.6344,65.7272,65.6344,65.685,829741.0
2022-07-28 14:20:00,77.92,78.0,77.9,77.95,563447.0,65.6935,65.7609,65.6766,65.7188,563447.0
2022-07-28 14:30:00,77.96,77.98,77.93,77.98,407682.0,65.7272,65.744,65.7019,65.744,407682.0
2022-07-28 14:40:00,77.98,77.98,77.91,77.94,810479.0,65.744,65.744,65.685,65.7103,810479.0
2022-07-28 14:50:00,77.94,77.97,77.9,77.97,866558.0,65.7103,65.7356,65.6766,65.7356,866558.0
2022-07-28 15:00:00,77.97,77.99,77.91,77.97,1667510.0,65.7356,65.7525,65.685,65.7356,1667510.0
2022-07-28 15:10:00,77.97,78.0,77.95,78.0,678405.0,65.7356,65.7609,65.7188,65.7609,678405.0
2022-07-28 15:20:00,78.0,78.02,77.98,77.99,960855.0,65.7609,65.7778,65.744,65.7525,960855.0
2022-07-28 15:30:00,78.0,78.02,77.97,78.01,1301808.0,65.7609,65.7778,65.7356,65.7693,1301808.0
2022-07-28 15:40:00,78.02,78.02,77.93,77.94,1496806.0,65.7778,65.7778,65.7019,65.7103,1496806.0
2022-07-28 15:50:00,77.94,78.0,77.91,77.97,2061749.0,65.7103,65.7609,65.685,65.7356,2061749.0
2022-07-29 09:30:00,77.96,78.01,77.74,77.82,1233108.0,65.7272,65.7693,65.5417,65.6091,1233108.0
2022-07-29 09:40:00,77.81,77.97,77.8,77.96,1072387.0,65.6007,65.7356,65.5923,65.7272,1072387.0
2022-07-29 09:50:00,77.95,78.08,77.95,78.03,396735.0,65.7188,65.8284,65.7188,65.7862,396735.0
2022-07-29 10:00:00,78.03,78.15,78.0,78.1,562859.0,65.7862,65.8874,65.7609,65.8452,562859.0
2022-07-29 10:10:00,78.1,78.16,78.06,78.13,750474.0,65.8452,65.8958,65.8115,65.8705,750474.0
2022-07-29 10:20:00,78.13,78.24,78.11,78.2,1243327.0,65.8705,65.9632,65.8536,65.9295,1243327.0
2022-07-29 10:30:00,78.21,78.22,78.13,78.14,957848.0,65.938,65.9464,65.8705,65.8789,957848.0
2022-07-29 10:40:00,78.15,78.19,78.13,78.14,744181.0,65.8874,65.9211,65.8705,65.8789,744181.0
2022-07-29 10:50:00,78.14,78.14,78.06,78.08,169765.0,65.8789,65.8789,65.8115,65.8284,169765.0
2022-07-29 11:00:00,78.07,78.08,77.98,78.03,1073461.0,65.8199,65.8284,65.744,65.7862,1073461.0
2022-07-29 11:10:00,78.04,78.05,78.0,78.05,482314.0,65.7946,65.8031,65.7609,65.8031,482314.0
2022-07-29 11:20:00,78.05,78.05,77.94,77.98,774028.0,65.8031,65.8031,65.7103,65.744,774028.0
2022-07-29 11:30:00,77.98,78.06,77.97,78.06,243791.0,65.744,65.8115,65.7356,65.8115,243791.0
2022-07-29 11:40:00,78.06,78.11,78.06,78.09,397523.0,65.8115,65.8536,65.8115,65.8368,397523.0
2022-07-29 11:50:00,78.09,78.14,78.06,78.14,497821.0,65.8368,65.8789,65.8115,65.8789,497821.0
2022-07-29 12:00:00,78.13,78.17,78.07,78.1,266450.0,65.8705,65.9042,65.8199,65.8452,266450.0
2022-07-29 12:10:00,78.11,78.17,78.1,78.16,219785.0,65.8536,65.9042,65.8452,65.8958,219785.0
2022-07-29 12:20:00,78.16,78.18,78.13,78.17,193783.0,65.8958,65.9127,65.8705,65.9042,193783.0
2022-07-29 12:30:00,78.17,78.23,78.17,78.22,154813.0,65.9042,65.9548,65.9042,65.9464,154813.0
2022-07-29 12:40:00,78.22,78.22,78.18,78.22,143230.0,65.9464,65.9464,65.9127,65.9464,143230.0
2022-07-29 12:50:00,78.22,78.3,78.21,78.23,249400.0,65.9464,66.0138,65.938,65.9548,249400.0
2022-07-29 13:00:00,78.24,78.24,78.19,78.23,195167.0,65.9632,65.9632,65.9211,65.9548,195167.0
2022-07-29 13:10:00,78.23,78.26,78.22,78.25,122023.0,65.9548,65.9801,65.9464,65.9717,122023.0
2022-07-29 13:20:00,78.25,78.25,78.22,78.23,818108.0,65.9717,65.9717,65.9464,65.9548,818108.0
2022-07-29 13:30:00,78.23,78.25,78.2,78.23,458913.0,65.9548,65.9717,65.9295,65.9548,458913.0
2022-07-29 13:40:00,78.24,78.27,78.22,78.27,1111687.0,65.9632,65.9885,65.9464,65.9885,1111687.0
2022-07-29 13:50:00,78.27,78.35,78.26,78.32,530385.0,65.9885,66.056,65.9801,66.0307,530385.0
2022-07-29 14:00:00,78.32,78.35,78.3,78.34,218607.0,66.0307,66.056,66.0138,66.0476,218607.0
2022-07-29 14:10:00,78.34,78.35,78.27,78.29,347387.0,66.0476,66.056,65.9885,66.0054,347387.0
2022-07-29 14:20:00,78.29,78.3,78.26,78.3,123824.0,66.0054,66.0138,65.9801,66.0138,123824.0
2022-07-29 14:30:00,78.3,78.31,78.28,78.29,916331.0,66.0138,66.0223,65.997,66.0054,916331.0
2022-07-29 14:40:00,78.28,78.29,78.26,78.29,193967.0,65.997,66.0054,65.9801,66.0054,193967.0
2022-07-29 14:50:00,78.28,78.29,78.21,78.23,758959.0,65.997,66.0054,65.938,65.9548,758959.0
2022-07-29 15:00:00,78.24,78.33,78.23,78.3,894172.0,65.9632,66.0391,65.9548,66.0138,894172.0
2022-07-29 15:10:00,78.31,78.33,78.28,78.3,311908.0,66.0223,66.0391,65.997,66.0138,311908.0
2022-07-29 15:20:00,78.3,78.31,78.28,78.3,1100747.0,66.0138,66.0223,65.997,66.0138,1100747.0
2022-07-29 15:30:00,78.31,78.31,78.23,78.24,762139.0,66.0223,66.0223,65.9548,65.9632,762139.0
2022-07-29 15:40:00,78.23,78.27,78.19,78.22,864829.0,65.9548,65.9885,65.9211,65.9464,864829.0
2022-07-29 15:50:00,78.22,78.23,78.04,78.19,3437523.0,65.9464,65.9548,65.7946,65.9211,3437523.0
2022-08-01 09:30:00,77.64,77.73,77.5,77.62,1248756.0,65.7127,65.7888,65.5942,65.6957,1248756.0
2022-08-01 09:40:00,77.62,77.79,77.59,77.77,581691.0,65.6957,65.8396,65.6703,65.8227,581691.0
2022-08-01 09:50:00,77.78,77.89,77.75,77.78,704690.0,65.8312,65.9243,65.8058,65.8312,704690.0
2022-08-01 10:00:00,77.77,77.93,77.71,77.89,935908.0,65.8227,65.9581,65.7719,65.9243,935908.0
2022-08-01 10:10:00,77.89,77.94,77.87,77.88,882271.0,65.9243,65.9666,65.9073,65.9158,882271.0
2022-08-01 10:20:00,77.88,77.89,77.78,77.82,718277.0,65.9158,65.9243,65.8312,65.865,718277.0
2022-08-01 10:30:00,77.83,77.93,77.81,77.92,821715.0,65.8735,65.9581,65.8565,65.9496,821715.0
2022-08-01 10:40:00,77.92,77.98,77.89,77.96,410250.0,65.9496,66.0004,65.9243,65.9835,410250.0
2022-08-01 10:50:00,77.95,78.04,77.93,77.97,549497.0,65.975,66.0512,65.9581,65.992,549497.0
2022-08-01 11:00:00,77.98,78.0,77.94,77.96,459129.0,66.0004,66.0174,65.9666,65.9835,459129.0
2022-08-01 11:10:00,77.96,78.05,77.95,77.97,603072.0,65.9835,66.0597,65.975,65.992,603072.0
2022-08-01 11:20:00,77.97,78.03,77.93,78.03,489436.0,65.992,66.0427,65.9581,66.0427,489436.0
2022-08-01 11:30:00,78.03,78.03,77.97,77.98,345716.0,66.0427,66.0427,65.992,66.0004,345716.0
2022-08-01 11:40:00,77.98,78.08,77.96,78.07,245741.0,66.0004,66.0851,65.9835,66.0766,245741.0
2022-08-01 11:50:00,78.08,78.08,78.02,78.04,467428.0,66.0851,66.0851,66.0343,66.0512,467428.0
2022-08-01 12:00:00,78.04,78.04,77.94,77.95,689568.0,66.0512,66.0512,65.9666,65.975,689568.0
2022-08-01 12:10:00,77.94,77.98,77.89,77.95,449447.0,65.9666,66.0004,65.9243,65.975,449447.0
2022-08-01 12:20:00,77.95,77.99,77.92,77.96,346575.0,65.975,66.0089,65.9496,65.9835,346575.0
2022-08-01 12:30:00,77.96,77.97,77.9,77.95,405470.0,65.9835,65.992,65.9327,65.975,405470.0
2022-08-01 12:40:00,77.95,77.95,77.9,77.92,226239.0,65.975,65.975,65.9327,65.9496,226239.0
2022-08-01 12:50:00,77.92,77.97,77.89,77.95,475223.0,65.9496,65.992,65.9243,65.975,475223.0
2022-08-01 13:00:00,77.95,77.96,77.83,77.88,723190.0,65.975,65.9835,65.8735,65.9158,723190.0
2022-08-01 13:10:00,77.88,77.89,77.81,77.83,345365.0,65.9158,65.9243,65.8565,65.8735,345365.0
2022-08-01 13:20:00,77.83,77.83,77.72,77.74,770000.0,65.8735,65.8735,65.7804,65.7973,770000.0
2022-08-01 13:30:00,77.74,77.77,77.72,77.77,212455.0,65.7973,65.8227,65.7804,65.8227,212455.0
2022-08-01 13:40:00,77.77,77.78,77.74,77.78,592597.0,65.8227,65.8312,65.7973,65.8312,592597.0
2022-08-01 13:50:00,77.78,77.81,77.74,77.8,508243.0,65.8312,65.8565,65.7973,65.8481,508243.0
2022-08-01 14:00:00,77.81,77.81,77.75,77.81,142515.0,65.8565,65.8565,65.8058,65.8565,142515.0
2022-08-01 14:10:00,77.81,77.85,77.79,77.8,495580.0,65.8565,65.8904,65.8396,65.8481,495580.0
2022-08-01 14:20:00,77.81,77.84,77.79,77.82,799029.0,65.8565,65.8819,65.8396,65.865,799029.0
2022-08-01 14:30:00,77.82,77.86,77.81,77.84,359716.0,65.865,65.8989,65.8565,65.8819,359716.0
2022-08-01 14:40:00,77.85,77.86,77.79,77.81,255866.0,65.8904,65.8989,65.8396,65.8565,255866.0
2022-08-01 14:50:00,77.8,77.89,77.78,77.88,454612.0,65.8481,65.9243,65.8312,65.9158,454612.0
2022-08-01 15:00:00,77.88,77.9,77.83,77.9,428882.0,65.9158,65.9327,65.8735,65.9327,428882.0
2022-08-01 15:10:00,77.9,77.92,77.89,77.91,252711.0,65.9327,65.9496,65.9243,65.9412,252711.0
2022-08-01 15:20:00,77.9,77.91,77.85,77.86,498868.0,65.9327,65.9412,65.8904,65.8989,498868.0
2022-08-01 15:30:00,77.86,77.92,77.85,77.89,1038033.0,65.8989,65.9496,65.8904,65.9243,1038033.0
2022-08-01 15:40:00,77.89,77.94,77.86,77.92,1300948.0,65.9243,65.9666,65.8989,65.9496,1300948.0
2022-08-01 15:50:00,77.92,77.95,77.88,77.91,1709957.0,65.9496,65.975,65.9158,65.9412,1709957.0
2022-08-02 09:30:00,77.77,77.86,77.71,77.81,851878.0,65.8227,65.8989,65.7719,65.8565,851878.0
2022-08-02 09:40:00,77.82,77.83,77.71,77.75,809191.0,65.865,65.8735,65.7719,65.8058,809191.0
2022-08-02 09:50:00,77.75,77.79,77.68,77.71,844600.0,65.8058,65.8396,65.7465,65.7719,844600.0
2022-08-02 10:00:00,77.7,77.77,77.62,77.63,672405.0,65.7634,65.8227,65.6957,65.7042,672405.0
2022-08-02 10:10:00,77.63,77.73,77.56,77.65,1995947.0,65.7042,65.7888,65.645,65.7211,1995947.0
2022-08-02 10:20:00,77.65,77.77,77.64,77.75,1120274.0,65.7211,65.8227,65.7127,65.8058,1120274.0
2022-08-02 10:30:00,77.75,77.8,77.72,77.78,572178.0,65.8058,65.8481,65.7804,65.8312,572178.0
2022-08-02 10:40:00,77.78,77.83,77.71,77.76,697700.0,65.8312,65.8735,65.7719,65.8142,697700.0
2022-08-02 10:50:00,77.75,77.78,77.68,77.73,914668.0,65.8058,65.8312,65.7465,65.7888,914668.0
2022-08-02 11:00:00,77.73,77.74,77.68,77.69,503216.0,65.7888,65.7973,65.7465,65.755,503216.0
2022-08-02 11:10:00,77.68,77.71,77.66,77.69,1007973.0,65.7465,65.7719,65.7296,65.755,1007973.0
2022-08-02 11:20:00,77.69,77.73,77.67,77.72,562461.0,65.755,65.7888,65.7381,65.7804,562461.0
2022-08-02 11:30:00,77.72,77.76,77.71,77.76,783688.0,65.7804,65.8142,65.7719,65.8142,783688.0
2022-08-02 11:40:00,77.76,77.76,77.75,77.76,179455.0,65.8142,65.8142,65.8058,65.8142,179455.0
2022-08-02 11:50:00,77.76,77.79,77.66,77.69,599918.0,65.8142,65.8396,65.7296,65.755,599918.0
2022-08-02 12:00:00,77.69,77.73,77.65,77.68,506477.0,65.755,65.7888,65.7211,65.7465,506477.0
2022-08-02 12:10:00,77.68,77.69,77.63,77.67,530349.0,65.7465,65.755,65.7042,65.7381,530349.0
2022-08-02 12:20:00,77.66,77.75,77.66,77.73,421861.0,65.7296,65.8058,65.7296,65.7888,421861.0
2022-08-02 12:30:00,77.73,77.74,77.7,77.73,345488.0,65.7888,65.7973,65.7634,65.7888,345488.0
2022-08-02 12:40:00,77.73,77.76,77.71,77.74,246636.0,65.7888,65.8142,65.7719,65.7973,246636.0
2022-08-02 12:50:00,77.74,77.75,77.71,77.73,160035.0,65.7973,65.8058,65.7719,65.7888,160035.0
2022-08-02 13:00:00,77.72,77.74,77.7,77.73,229844.0,65.7804,65.7973,65.7634,65.7888,229844.0
2022-08-02 13:10:00,77.72,77.76,77.72,77.75,333787.0,65.7804,65.8142,65.7804,65.8058,333787.0
2022-08-02 13:20:00,77.75,77.76,77.63,77.63,527636.0,65.8058,65.8142,65.7042,65.7042,527636.0
2022-08-02 13:30:00,77.64,77.65,77.53,77.55,611994.0,65.7127,65.7211,65.6196,65.6365,611994.0
2022-08-02 13:40:00,77.55,77.6,77.53,77.56,487993.0,65.6365,65.6788,65.6196,65.645,487993.0
2022-08-02 13:50:00,77.56,77.6,77.53,77.59,1113008.0,65.645,65.6788,65.6196,65.6703,1113008.0
2022-08-02 14:00:00,77.59,77.69,77.56,77.69,1365025.0,65.6703,65.755,65.645,65.755,1365025.0
2022-08-02 14:10:00,77.68,77.69,77.64,77.67,682351.0,65.7465,65.755,65.7127,65.7381,682351.0
2022-08-02 14:20:00,77.67,77.69,77.61,77.67,1089010.0,65.7381,65.755,65.6873,65.7381,1089010.0
2022-08-02 14:30:00,77.67,77.76,77.66,77.76,542600.0,65.7381,65.8142,65.7296,65.8142,542600.0
2022-08-02 14:40:00,77.76,77.79,77.72,77.78,498384.0,65.8142,65.8396,65.7804,65.8312,498384.0
2022-08-02 14:50:00,77.78,77.79,77.73,77.76,1220502.0,65.8312,65.8396,65.7888,65.8142,1220502.0
2022-08-02 15:00:00,77.76,77.76,77.69,77.71,2019056.0,65.8142,65.8142,65.755,65.7719,2019056.0
2022-08-02 15:10:00,77.7,77.71,77.62,77.62,1280208.0,65.7634,65.7719,65.6957,65.6957,1280208.0
2022-08-02 15:20:00,77.62,77.69,77.58,77.66,810830.0,65.6957,65.755,65.6619,65.7296,810830.0
2022-08-02 15:30:00,77.66,77.67,77.57,77.57,1709083.0,65.7296,65.7381,65.6534,65.6534,1709083.0
2022-08-02 15:40:00,77.57,77.61,77.53,77.55,1529081.0,65.6534,65.6873,65.6196,65.6365,1529081.0
2022-08-02 15:50:00,77.55,77.57,77.5,77.54,2057872.0,65.6365,65.6534,65.5942,65.628,2057872.0
2022-08-03 09:30:00,77.78,77.83,77.71,77.76,2471096.0,65.8312,65.8735,65.7719,65.8142,2471096.0
2022-08-03 09:40:00,77.76,77.8,77.7,77.79,1178814.0,65.8142,65.8481,65.7634,65.8396,1178814.0
2022-08-03 09:50:00,77.79,77.88,77.78,77.87,758129.0,65.8396,65.9158,65.8312,65.9073,758129.0
2022-08-03 10:00:00,77.87,77.87,77.7,77.76,461836.0,65.9073,65.9073,65.7634,65.8142,461836.0
2022-08-03 10:10:00,77.76,77.76,77.57,77.59,504178.0,65.8142,65.8142,65.6534,65.6703,504178.0
2022-08-03 10:20:00,77.59,77.82,77.58,77.8,821027.0,65.6703,65.865,65.6619,65.8481,821027.0
2022-08-03 10:30:00,77.81,77.83,77.69,77.71,1605596.0,65.8565,65.8735,65.755,65.7719,1605596.0
2022-08-03 10:40:00,77.7,77.72,77.64,77.69,790125.0,65.7634,65.7804,65.7127,65.755,790125.0
2022-08-03 10:50:00,77.7,77.7,77.62,77.63,1147540.0,65.7634,65.7634,65.6957,65.7042,1147540.0
2022-08-03 11:00:00,77.64,77.65,77.6,77.64,679962.0,65.7127,65.7211,65.6788,65.7127,679962.0
2022-08-03 11:10:00,77.63,77.68,77.63,77.65,271294.0,65.7042,65.7465,65.7042,65.7211,271294.0
2022-08-03 11:20:00,77.64,77.69,77.64,77.67,473417.0,65.7127,65.755,65.7127,65.7381,473417.0
2022-08-03 11:30:00,77.68,77.76,77.67,77.76,460352.0,65.7465,65.8142,65.7381,65.8142,460352.0
2022-08-03 11:40:00,77.76,77.79,77.72,77.76,1523356.0,65.8142,65.8396,65.7804,65.8142,1523356.0
2022-08-03 11:50:00,77.76,77.8,77.73,77.79,1934352.0,65.8142,65.8481,65.7888,65.8396,1934352.0
2022-08-03 12:00:00,77.78,77.87,77.78,77.83,260207.0,65.8312,65.9073,65.8312,65.8735,260207.0
2022-08-03 12:10:00,77.83,77.87,77.81,77.84,215811.0,65.8735,65.9073,65.8565,65.8819,215811.0
2022-08-03 12:20:00,77.84,77.89,77.82,77.83,427004.0,65.8819,65.9243,65.865,65.8735,427004.0
2022-08-03 12:30:00,77.83,77.95,77.81,77.95,357082.0,65.8735,65.975,65.8565,65.975,357082.0
2022-08-03 12:40:00,77.95,78.0,77.94,78.0,176326.0,65.975,66.0174,65.9666,66.0174,176326.0
2022-08-03 12:50:00,78.0,78.03,77.96,77.97,553276.0,66.0174,66.0427,65.9835,65.992,553276.0
2022-08-03 13:00:00,77.96,78.0,77.96,77.98,830771.0,65.9835,66.0174,65.9835,66.0004,830771.0
2022-08-03 13:10:00,77.98,78.01,77.98,77.98,413140.0,66.0004,66.0258,66.0004,66.0004,413140.0
2022-08-03 13:20:00,77.99,77.99,77.9,77.91,780191.0,66.0089,66.0089,65.9327,65.9412,780191.0
2022-08-03 13:30:00,77.91,77.99,77.91,77.96,766497.0,65.9412,66.0089,65.9412,65.9835,766497.0
2022-08-03 13:40:00,77.95,77.96,77.9,77.94,429646.0,65.975,65.9835,65.9327,65.9666,429646.0
2022-08-03 13:50:00,77.94,77.98,77.89,77.98,789397.0,65.9666,66.0004,65.9243,66.0004,789397.0
2022-08-03 14:00:00,77.98,77.99,77.94,77.95,469895.0,66.0004,66.0089,65.9666,65.975,469895.0
2022-08-03 14:10:00,77.95,77.97,77.94,77.95,378519.0,65.975,65.992,65.9666,65.975,378519.0
2022-08-03 14:20:00,77.95,77.99,77.94,77.97,344451.0,65.975,66.0089,65.9666,65.992,344451.0
2022-08-03 14:30:00,77.97,77.99,77.94,77.95,373010.0,65.992,66.0089,65.9666,65.975,373010.0
2022-08-03 14:40:00,77.94,78.0,77.94,77.98,512884.0,65.9666,66.0174,65.9666,66.0004,512884.0
2022-08-03 14:50:00,77.98,78.0,77.98,78.0,420595.0,66.0004,66.0174,66.0004,66.0174,420595.0
2022-08-03 15:00:00,78.0,78.0,77.95,77.96,424174.0,66.0174,66.0174,65.975,65.9835,424174.0
2022-08-03 15:10:00,77.95,78.04,77.95,78.04,804104.0,65.975,66.0512,65.975,66.0512,804104.0
2022-08-03 15:20:00,78.04,78.07,78.03,78.06,394844.0,66.0512,66.0766,66.0427,66.0681,394844.0
2022-08-03 15:30:00,78.06,78.12,78.04,78.11,953592.0,66.0681,66.1189,66.0512,66.1105,953592.0
2022-08-03 15:40:00,78.11,78.23,78.1,78.22,1205632.0,66.1105,66.212,66.102,66.2036,1205632.0
2022-08-03 15:50:00,78.23,78.25,78.15,78.2,2672967.0,66.212,66.229,66.1443,66.1866,2672967.0
2022-08-04 09:30:00,78.34,78.34,78.13,78.15,1227064.0,66.3051,66.3051,66.1274,66.1443,1227064.0
2022-08-04 09:40:00,78.16,78.29,78.15,78.25,830015.0,66.1528,66.2628,66.1443,66.229,830015.0
2022-08-04 09:50:00,78.24,78.37,78.22,78.3,1190784.0,66.2205,66.3305,66.2036,66.2713,1190784.0
2022-08-04 10:00:00,78.3,78.31,78.25,78.3,653488.0,66.2713,66.2797,66.229,66.2713,653488.0
2022-08-04 10:10:00,78.3,78.3,78.18,78.24,325252.0,66.2713,66.2713,66.1697,66.2205,325252.0
2022-08-04 10:20:00,78.23,78.28,78.21,78.23,414586.0,66.212,66.2543,66.1951,66.212,414586.0
2022-08-04 10:30:00,78.24,78.27,78.11,78.13,739681.0,66.2205,66.2459,66.1105,66.1274,739681.0
2022-08-04 10:40:00,78.13,78.21,78.11,78.2,484523.0,66.1274,66.1951,66.1105,66.1866,484523.0
2022-08-04 10:50:00,78.2,78.26,78.18,78.26,519942.0,66.1866,66.2374,66.1697,66.2374,519942.0
2022-08-04 11:00:00,78.26,78.29,78.24,78.29,419101.0,66.2374,66.2628,66.2205,66.2628,419101.0
2022-08-04 11:10:00,78.29,78.29,78.22,78.26,241032.0,66.2628,66.2628,66.2036,66.2374,241032.0
2022-08-04 11:20:00,78.26,78.27,78.19,78.21,170279.0,66.2374,66.2459,66.1782,66.1951,170279.0
2022-08-04 11:30:00,78.22,78.24,78.19,78.19,196162.0,66.2036,66.2205,66.1782,66.1782,196162.0
2022-08-04 11:40:00,78.2,78.22,78.17,78.17,661996.0,66.1866,66.2036,66.1612,66.1612,661996.0
2022-08-04 11:50:00,78.17,78.23,78.17,78.2,543612.0,66.1612,66.212,66.1612,66.1866,543612.0
2022-08-04 12:00:00,78.2,78.25,78.18,78.25,583888.0,66.1866,66.229,66.1697,66.229,583888.0
2022-08-04 12:10:00,78.25,78.31,78.22,78.31,1231064.0,66.229,66.2797,66.2036,66.2797,1231064.0
2022-08-04 12:20:00,78.3,78.34,78.28,78.31,283289.0,66.2713,66.3051,66.2543,66.2797,283289.0
2022-08-04 12:30:00,78.31,78.31,78.27,78.3,110626.0,66.2797,66.2797,66.2459,66.2713,110626.0
2022-08-04 12:40:00,78.31,78.31,78.21,78.23,291641.0,66.2797,66.2797,66.1951,66.212,291641.0
2022-08-04 12:50:00,78.23,78.25,78.21,78.24,406181.0,66.212,66.229,66.1951,66.2205,406181.0
2022-08-04 13:00:00,78.23,78.29,78.23,78.28,90476.0,66.212,66.2628,66.212,66.2543,90476.0
2022-08-04 13:10:00,78.27,78.33,78.26,78.32,146362.0,66.2459,66.2967,66.2374,66.2882,146362.0
2022-08-04 13:20:00,78.32,78.38,78.31,78.36,745883.0,66.2882,66.339,66.2797,66.3221,745883.0
2022-08-04 13:30:00,78.36,78.38,78.35,78.37,163814.0,66.3221,66.339,66.3136,66.3305,163814.0
2022-08-04 13:40:00,78.36,78.37,78.34,78.37,140291.0,66.3221,66.3305,66.3051,66.3305,140291.0
2022-08-04 13:50:00,78.37,78.37,78.32,78.34,156510.0,66.3305,66.3305,66.2882,66.3051,156510.0
2022-08-04 14:00:00,78.34,78.36,78.33,78.34,165251.0,66.3051,66.3221,66.2967,66.3051,165251.0
2022-08-04 14:10:00,78.33,78.35,78.31,78.34,194423.0,66.2967,66.3136,66.2797,66.3051,194423.0
2022-08-04 14:20:00,78.34,78.35,78.32,78.33,233327.0,66.3051,66.3136,66.2882,66.2967,233327.0
2022-08-04 14:30:00,78.33,78.35,78.27,78.32,772886.0,66.2967,66.3136,66.2459,66.2882,772886.0
2022-08-04 14:40:00,78.32,78.32,78.23,78.27,794590.0,66.2882,66.2882,66.212,66.2459,794590.0
2022-08-04 14:50:00,78.27,78.32,78.26,78.31,1010222.0,66.2459,66.2882,66.2374,66.2797,1010222.0
2022-08-04 15:00:00,78.3,78.32,78.29,78.31,330017.0,66.2713,66.2882,66.2628,66.2797,330017.0
2022-08-04 15:10:00,78.31,78.38,78.3,78.37,444439.0,66.2797,66.339,66.2713,66.3305,444439.0
2022-08-04 15:20:00,78.37,78.38,78.34,78.38,295450.0,66.3305,66.339,66.3051,66.339,295450.0
2022-08-04 15:30:00,78.38,78.38,78.31,78.34,572281.0,66.339,66.339,66.2797,66.3051,572281.0
2022-08-04 15:40:00,78.34,78.41,78.33,78.36,657986.0,66.3051,66.3644,66.2967,66.3221,657986.0
2022-08-04 15:50:00,78.36,78.45,78.34,78.43,2654764.0,66.3221,66.3982,66.3051,66.3813,2654764.0
2022-08-05 09:30:00,77.5,77.82,77.39,77.77,4138772.0,65.5942,65.865,65.5011,65.8227,4138772.0
2022-08-05 09:40:00,77.78,77.78,77.65,77.7,2234789.0,65.8312,65.8312,65.7211,65.7634,2234789.0
2022-08-05 09:50:00,77.7,77.84,77.69,77.83,722768.0,65.7634,65.8819,65.755,65.8735,722768.0
2022-08-05 10:00:00,77.82,77.95,77.79,77.95,2430502.0,65.865,65.975,65.8396,65.975,2430502.0
2022-08-05 10:10:00,77.95,78.06,77.92,78.0,1968982.0,65.975,66.0681,65.9496,66.0174,1968982.0
2022-08-05 10:20:00,78.0,78.11,77.93,77.95,988424.0,66.0174,66.1105,65.9581,65.975,988424.0
2022-08-05 10:30:00,77.95,78.02,77.92,78.01,300136.0,65.975,66.0343,65.9496,66.0258,300136.0
2022-08-05 10:40:00,78.01,78.02,77.92,77.93,300939.0,66.0258,66.0343,65.9496,65.9581,300939.0
2022-08-05 10:50:00,77.93,77.93,77.83,77.84,567306.0,65.9581,65.9581,65.8735,65.8819,567306.0
2022-08-05 11:00:00,77.84,77.93,77.77,77.93,647834.0,65.8819,65.9581,65.8227,65.9581,647834.0
2022-08-05 11:10:00,77.94,77.94,77.87,77.87,512428.0,65.9666,65.9666,65.9073,65.9073,512428.0
2022-08-05 11:20:00,77.87,77.88,77.69,77.7,992651.0,65.9073,65.9158,65.755,65.7634,992651.0
2022-08-05 11:30:00,77.7,77.77,77.69,77.71,507200.0,65.7634,65.8227,65.755,65.7719,507200.0
2022-08-05 11:40:00,77.72,77.83,77.71,77.83,421196.0,65.7804,65.8735,65.7719,65.8735,421196.0
2022-08-05 11:50:00,77.83,77.87,77.8,77.82,461391.0,65.8735,65.9073,65.8481,65.865,461391.0
2022-08-05 12:00:00,77.83,78.03,77.81,78.01,687511.0,65.8735,66.0427,65.8565,66.0258,687511.0
2022-08-05 12:10:00,78.01,78.08,78.0,78.06,542630.0,66.0258,66.0851,66.0174,66.0681,542630.0
2022-08-05 12:20:00,78.05,78.06,77.94,77.98,480012.0,66.0597,66.0681,65.9666,66.0004,480012.0
2022-08-05 12:30:00,77.98,78.0,77.91,77.95,997629.0,66.0004,66.0174,65.9412,65.975,997629.0
2022-08-05 12:40:00,77.96,78.0,77.9,78.0,837365.0,65.9835,66.0174,65.9327,66.0174,837365.0
2022-08-05 12:50:00,77.99,78.03,77.98,78.01,136226.0,66.0089,66.0427,66.0004,66.0258,136226.0
2022-08-05 13:00:00,78.01,78.04,77.97,78.02,147237.0,66.0258,66.0512,65.992,66.0343,147237.0
2022-08-05 13:10:00,78.02,78.05,78.01,78.02,65266.0,66.0343,66.0597,66.0258,66.0343,65266.0
2022-08-05 13:20:00,78.02,78.04,77.98,77.99,76038.0,66.0343,66.0512,66.0004,66.0089,76038.0
2022-08-05 13:30:00,77.99,78.03,77.98,78.01,32164.0,66.0089,66.0427,66.0004,66.0258,32164.0
2022-08-05 13:40:00,78.02,78.02,77.97,77.98,171957.0,66.0343,66.0343,65.992,66.0004,171957.0
2022-08-05 13:50:00,77.98,78.01,77.96,78.01,295794.0,66.0004,66.0258,65.9835,66.0258,295794.0
2022-08-05 14:00:00,78.01,78.03,77.98,78.01,101017.0,66.0258,66.0427,66.0004,66.0258,101017.0
2022-08-05 14:10:00,78.01,78.01,77.94,77.97,105216.0,66.0258,66.0258,65.9666,65.992,105216.0
2022-08-05 14:20:00,77.97,78.0,77.94,77.95,237167.0,65.992,66.0174,65.9666,65.975,237167.0
2022-08-05 14:30:00,77.95,77.99,77.91,77.99,146648.0,65.975,66.0089,65.9412,66.0089,146648.0
2022-08-05 14:40:00,77.98,77.99,77.91,77.94,373463.0,66.0004,66.0089,65.9412,65.9666,373463.0
2022-08-05 14:50:00,77.94,77.94,77.89,77.94,633156.0,65.9666,65.9666,65.9243,65.9666,633156.0
2022-08-05 15:00:00,77.94,77.99,77.93,77.98,182253.0,65.9666,66.0089,65.9581,66.0004,182253.0
2022-08-05 15:10:00,77.99,78.01,77.98,78.0,208016.0,66.0089,66.0258,66.0004,66.0174,208016.0
2022-08-05 15:20:00,78.0,78.03,77.98,78.03,80195.0,66.0174,66.0427,66.0004,66.0427,80195.0
2022-08-05 15:30:00,78.03,78.08,78.01,78.04,366018.0,66.0427,66.0851,66.0258,66.0512,366018.0
2022-08-05 15:40:00,78.04,78.05,78.0,78.01,333223.0,66.0512,66.0597,66.0174,66.0258,333223.0
2022-08-05 15:50:00,78.01,78.05,77.98,78.04,1916484.0,66.0258,66.0597,66.0004,66.0512,1916484.0
2022-08-08 09:30:00,78.34,78.61,78.28,78.54,935553.0,66.3051,66.5336,66.2543,66.4744,935553.0
2022-08-08 09:40:00,78.54,78.57,78.48,78.55,575255.0,66.4744,66.4998,66.4236,66.4829,575255.0
2022-08-08 09:50:00,78.55,78.65,78.54,78.6,199816.0,66.4829,66.5675,66.4744,66.5252,199816.0
2022-08-08 10:00:00,78.6,78.62,78.52,78.54,439814.0,66.5252,66.5421,66.4575,66.4744,439814.0
2022-08-08 10:10:00,78.54,78.54,78.46,78.51,495160.0,66.4744,66.4744,66.4067,66.449,495160.0
2022-08-08 10:20:00,78.51,78.58,78.48,78.49,818933.0,66.449,66.5083,66.4236,66.4321,818933.0
2022-08-08 10:30:00,78.49,78.52,78.48,78.51,263847.0,66.4321,66.4575,66.4236,66.449,263847.0
2022-08-08 10:40:00,78.51,78.52,78.45,78.47,159646.0,66.449,66.4575,66.3982,66.4152,159646.0
2022-08-08 10:50:00,78.47,78.47,78.42,78.44,585352.0,66.4152,66.4152,66.3728,66.3898,585352.0
2022-08-08 11:00:00,78.43,78.5,78.42,78.48,274000.0,66.3813,66.4405,66.3728,66.4236,274000.0
2022-08-08 11:10:00,78.48,78.5,78.44,78.46,277422.0,66.4236,66.4405,66.3898,66.4067,277422.0
2022-08-08 11:20:00,78.46,78.46,78.41,78.43,192429.0,66.4067,66.4067,66.3644,66.3813,192429.0
2022-08-08 11:30:00,78.43,78.45,78.37,78.38,482783.0,66.3813,66.3982,66.3305,66.339,482783.0
2022-08-08 11:40:00,78.38,78.39,78.26,78.34,592868.0,66.339,66.3474,66.2374,66.3051,592868.0
2022-08-08 11:50:00,78.34,78.4,78.33,78.4,253890.0,66.3051,66.3559,66.2967,66.3559,253890.0
2022-08-08 12:00:00,78.39,78.4,78.32,78.34,220778.0,66.3474,66.3559,66.2882,66.3051,220778.0
2022-08-08 12:10:00,78.34,78.36,78.17,78.28,926075.0,66.3051,66.3221,66.1612,66.2543,926075.0
2022-08-08 12:20:00,78.27,78.32,78.26,78.29,151186.0,66.2459,66.2882,66.2374,66.2628,151186.0
2022-08-08 12:30:00,78.28,78.29,78.19,78.22,278332.0,66.2543,66.2628,66.1782,66.2036,278332.0
2022-08-08 12:40:00,78.22,78.28,78.21,78.27,70874.0,66.2036,66.2543,66.1951,66.2459,70874.0
2022-08-08 12:50:00,78.27,78.29,78.22,78.25,311192.0,66.2459,66.2628,66.2036,66.229,311192.0
2022-08-08 13:00:00,78.25,78.25,78.2,78.22,180150.0,66.229,66.229,66.1866,66.2036,180150.0
2022-08-08 13:10:00,78.22,78.26,78.21,78.23,589702.0,66.2036,66.2374,66.1951,66.212,589702.0
2022-08-08 13:20:00,78.23,78.24,78.19,78.2,120236.0,66.212,66.2205,66.1782,66.1866,120236.0
2022-08-08 13:30:00,78.2,78.23,78.18,78.2,192038.0,66.1866,66.212,66.1697,66.1866,192038.0
2022-08-08 13:40:00,78.19,78.21,78.19,78.2,111414.0,66.1782,66.1951,66.1782,66.1866,111414.0
2022-08-08 13:50:00,78.2,78.23,78.19,78.22,167878.0,66.1866,66.212,66.1782,66.2036,167878.0
2022-08-08 14:00:00,78.2,78.2,78.09,78.2,382535.0,66.1866,66.1866,66.0935,66.1866,382535.0
2022-08-08 14:10:00,78.2,78.2,78.14,78.17,245108.0,66.1866,66.1866,66.1358,66.1612,245108.0
2022-08-08 14:20:00,78.17,78.2,78.16,78.17,126081.0,66.1612,66.1866,66.1528,66.1612,126081.0
2022-08-08 14:30:00,78.18,78.19,78.14,78.15,205186.0,66.1697,66.1782,66.1358,66.1443,205186.0
2022-08-08 14:40:00,78.16,78.18,78.1,78.13,173595.0,66.1528,66.1697,66.102,66.1274,173595.0
2022-08-08 14:50:00,78.13,78.13,78.05,78.09,543608.0,66.1274,66.1274,66.0597,66.0935,543608.0
2022-08-08 15:00:00,78.09,78.15,78.07,78.13,785450.0,66.0935,66.1443,66.0766,66.1274,785450.0
2022-08-08 15:10:00,78.13,78.15,78.09,78.13,348561.0,66.1274,66.1443,66.0935,66.1274,348561.0
2022-08-08 15:20:00,78.13,78.16,78.11,78.12,122602.0,66.1274,66.1528,66.1105,66.1189,122602.0
2022-08-08 15:30:00,78.12,78.19,78.09,78.19,501189.0,66.1189,66.1782,66.0935,66.1782,501189.0
2022-08-08 15:40:00,78.19,78.21,78.14,78.16,335935.0,66.1782,66.1951,66.1358,66.1528,335935.0
2022-08-08 15:50:00,78.16,78.17,78.05,78.1,1651425.0,66.1528,66.1612,66.0597,66.102,1651425.0
2022-08-09 09:30:00,77.93,77.96,77.75,77.78,728072.0,65.9581,65.9835,65.8058,65.8312,728072.0
2022-08-09 09:40:00,77.78,77.81,77.74,77.8,519984.0,65.8312,65.8565,65.7973,65.8481,519984.0
2022-08-09 09:50:00,77.8,77.89,77.75,77.76,923143.0,65.8481,65.9243,65.8058,65.8142,923143.0
2022-08-09 10:00:00,77.76,77.78,77.74,77.74,1699116.0,65.8142,65.8312,65.7973,65.7973,1699116.0
2022-08-09 10:10:00,77.74,77.79,77.72,77.75,616969.0,65.7973,65.8396,65.7804,65.8058,616969.0
2022-08-09 10:20:00,77.76,77.77,77.68,77.73,1920731.0,65.8142,65.8227,65.7465,65.7888,1920731.0
2022-08-09 10:30:00,77.73,77.8,77.72,77.78,510520.0,65.7888,65.8481,65.7804,65.8312,510520.0
2022-08-09 10:40:00,77.78,77.84,77.76,77.84,484023.0,65.8312,65.8819,65.8142,65.8819,484023.0
2022-08-09 10:50:00,77.83,77.85,77.78,77.8,766577.0,65.8735,65.8904,65.8312,65.8481,766577.0
2022-08-09 11:00:00,77.8,77.8,77.74,77.77,252678.0,65.8481,65.8481,65.7973,65.8227,252678.0
2022-08-09 11:10:00,77.76,77.82,77.75,77.8,476848.0,65.8142,65.865,65.8058,65.8481,476848.0
2022-08-09 11:20:00,77.8,77.81,77.76,77.79,215237.0,65.8481,65.8565,65.8142,65.8396,215237.0
2022-08-09 11:30:00,77.79,77.81,77.76,77.77,318632.0,65.8396,65.8565,65.8142,65.8227,318632.0
2022-08-09 11:40:00,77.77,77.8,77.76,77.78,215354.0,65.8227,65.8481,65.8142,65.8312,215354.0
2022-08-09 11:50:00,77.78,77.83,77.72,77.78,758818.0,65.8312,65.8735,65.7804,65.8312,758818.0
2022-08-09 12:00:00,77.78,77.8,77.77,77.78,802482.0,65.8312,65.8481,65.8227,65.8312,802482.0
2022-08-09 12:10:00,77.78,77.78,77.75,77.76,322743.0,65.8312,65.8312,65.8058,65.8142,322743.0
2022-08-09 12:20:00,77.76,77.79,77.71,77.74,434129.0,65.8142,65.8396,65.7719,65.7973,434129.0
2022-08-09 12:30:00,77.74,77.75,77.68,77.72,473185.0,65.7973,65.8058,65.7465,65.7804,473185.0
2022-08-09 12:40:00,77.72,77.75,77.7,77.73,210558.0,65.7804,65.8058,65.7634,65.7888,210558.0
2022-08-09 12:50:00,77.73,77.76,77.71,77.75,185691.0,65.7888,65.8142,65.7719,65.8058,185691.0
2022-08-09 13:00:00,77.75,77.79,77.74,77.75,184237.0,65.8058,65.8396,65.7973,65.8058,184237.0
2022-08-09 13:10:00,77.76,77.76,77.73,77.73,170219.0,65.8142,65.8142,65.7888,65.7888,170219.0
2022-08-09 13:20:00,77.73,77.75,77.72,77.74,203995.0,65.7888,65.8058,65.7804,65.7973,203995.0
2022-08-09 13:30:00,77.73,77.74,77.69,77.7,134531.0,65.7888,65.7973,65.755,65.7634,134531.0
2022-08-09 13:40:00,77.7,77.73,77.67,77.71,374661.0,65.7634,65.7888,65.7381,65.7719,374661.0
2022-08-09 13:50:00,77.72,77.75,77.71,77.75,338453.0,65.7804,65.8058,65.7719,65.8058,338453.0
2022-08-09 14:00:00,77.75,77.77,77.74,77.75,210838.0,65.8058,65.8227,65.7973,65.8058,210838.0
2022-08-09 14:10:00,77.75,77.75,77.66,77.67,270307.0,65.8058,65.8058,65.7296,65.7381,270307.0
2022-08-09 14:20:00,77.66,77.68,77.63,77.66,710033.0,65.7296,65.7465,65.7042,65.7296,710033.0
2022-08-09 14:30:00,77.65,77.67,77.6,77.6,815591.0,65.7211,65.7381,65.6788,65.6788,815591.0
2022-08-09 14:40:00,77.61,77.68,77.6,77.67,546001.0,65.6873,65.7465,65.6788,65.7381,546001.0
2022-08-09 14:50:00,77.67,77.71,77.67,77.68,411745.0,65.7381,65.7719,65.7381,65.7465,411745.0
2022-08-09 15:00:00,77.68,77.7,77.65,77.66,732175.0,65.7465,65.7634,65.7211,65.7296,732175.0
2022-08-09 15:10:00,77.65,77.69,77.62,77.68,578439.0,65.7211,65.755,65.6957,65.7465,578439.0
2022-08-09 15:20:00,77.68,77.7,77.67,77.69,406027.0,65.7465,65.7634,65.7381,65.755,406027.0
2022-08-09 15:30:00,77.69,77.71,77.62,77.63,345686.0,65.755,65.7719,65.6957,65.7042,345686.0
2022-08-09 15:40:00,77.62,77.64,77.56,77.59,913040.0,65.6957,65.7127,65.645,65.6703,913040.0
2022-08-09 15:50:00,77.59,77.61,77.49,77.55,2110205.0,65.6703,65.6873,65.5857,65.6365,2110205.0
2022-08-10 09:30:00,78.52,78.6,78.45,78.46,2564179.0,66.4575,66.5252,66.3982,66.4067,2564179.0
2022-08-10 09:40:00,78.47,78.49,78.38,78.49,1944282.0,66.4152,66.4321,66.339,66.4321,1944282.0
2022-08-10 09:50:00,78.49,78.58,78.48,78.56,1100778.0,66.4321,66.5083,66.4236,66.4913,1100778.0
2022-08-10 10:00:00,78.56,78.75,78.55,78.72,1083601.0,66.4913,66.6521,66.4829,66.6267,1083601.0
2022-08-10 10:10:00,78.72,78.77,78.57,78.58,1406207.0,66.6267,66.6691,66.4998,66.5083,1406207.0
2022-08-10 10:20:00,78.58,78.62,78.55,78.61,679775.0,66.5083,66.5421,66.4829,66.5336,679775.0
2022-08-10 10:30:00,78.6,78.65,78.58,78.59,511113.0,66.5252,66.5675,66.5083,66.5167,511113.0
2022-08-10 10:40:00,78.58,78.59,78.45,78.49,802721.0,66.5083,66.5167,66.3982,66.4321,802721.0
2022-08-10 10:50:00,78.48,78.54,78.47,78.54,598773.0,66.4236,66.4744,66.4152,66.4744,598773.0
2022-08-10 11:00:00,78.54,78.6,78.53,78.58,580463.0,66.4744,66.5252,66.4659,66.5083,580463.0
2022-08-10 11:10:00,78.57,78.59,78.52,78.58,491272.0,66.4998,66.5167,66.4575,66.5083,491272.0
2022-08-10 11:20:00,78.57,78.61,78.56,78.57,378172.0,66.4998,66.5336,66.4913,66.4998,378172.0
2022-08-10 11:30:00,78.57,78.62,78.55,78.56,241321.0,66.4998,66.5421,66.4829,66.4913,241321.0
2022-08-10 11:40:00,78.56,78.56,78.53,78.54,271438.0,66.4913,66.4913,66.4659,66.4744,271438.0
2022-08-10 11:50:00,78.54,78.57,78.51,78.55,236030.0,66.4744,66.4998,66.449,66.4829,236030.0
2022-08-10 12:00:00,78.55,78.57,78.53,78.55,334148.0,66.4829,66.4998,66.4659,66.4829,334148.0
2022-08-10 12:10:00,78.56,78.58,78.49,78.5,153323.0,66.4913,66.5083,66.4321,66.4405,153323.0
2022-08-10 12:20:00,78.5,78.51,78.48,78.5,368166.0,66.4405,66.449,66.4236,66.4405,368166.0
2022-08-10 12:30:00,78.51,78.53,78.49,78.52,168205.0,66.449,66.4659,66.4321,66.4575,168205.0
2022-08-10 12:40:00,78.52,78.55,78.5,78.51,369184.0,66.4575,66.4829,66.4405,66.449,369184.0
2022-08-10 12:50:00,78.5,78.53,78.49,78.53,249656.0,66.4405,66.4659,66.4321,66.4659,249656.0
2022-08-10 13:00:00,78.53,78.59,78.51,78.59,370574.0,66.4659,66.5167,66.449,66.5167,370574.0
2022-08-10 13:10:00,78.59,78.66,78.57,78.63,529655.0,66.5167,66.576,66.4998,66.5506,529655.0
2022-08-10 13:20:00,78.63,78.63,78.58,78.6,520106.0,66.5506,66.5506,66.5083,66.5252,520106.0
2022-08-10 13:30:00,78.6,78.64,78.59,78.64,460192.0,66.5252,66.559,66.5167,66.559,460192.0
2022-08-10 13:40:00,78.64,78.68,78.61,78.67,329437.0,66.559,66.5929,66.5336,66.5844,329437.0
2022-08-10 13:50:00,78.67,78.7,78.65,78.67,1797845.0,66.5844,66.6098,66.5675,66.5844,1797845.0
2022-08-10 14:00:00,78.67,78.67,78.59,78.59,1748883.0,66.5844,66.5844,66.5167,66.5167,1748883.0
2022-08-10 14:10:00,78.6,78.65,78.59,78.62,769660.0,66.5252,66.5675,66.5167,66.5421,769660.0
2022-08-10 14:20:00,78.62,78.62,78.53,78.54,276309.0,66.5421,66.5421,66.4659,66.4744,276309.0
2022-08-10 14:30:00,78.54,78.58,78.53,78.56,845473.0,66.4744,66.5083,66.4659,66.4913,845473.0
2022-08-10 14:40:00,78.56,78.59,78.54,78.55,105514.0,66.4913,66.5167,66.4744,66.4829,105514.0
2022-08-10 14:50:00,78.55,78.6,78.54,78.56,408863.0,66.4829,66.5252,66.4744,66.4913,408863.0
2022-08-10 15:00:00,78.56,78.57,78.53,78.54,591061.0,66.4913,66.4998,66.4659,66.4744,591061.0
2022-08-10 15:10:00,78.54,78.59,78.51,78.58,712689.0,66.4744,66.5167,66.449,66.5083,712689.0
2022-08-10 15:20:00,78.58,78.62,78.57,78.61,515691.0,66.5083,66.5421,66.4998,66.5336,515691.0
2022-08-10 15:30:00,78.61,78.62,78.59,78.62,483372.0,66.5336,66.5421,66.5167,66.5421,483372.0
2022-08-10 15:40:00,78.63,78.7,78.62,78.69,674143.0,66.5506,66.6098,66.5421,66.6014,674143.0
2022-08-10 15:50:00,78.69,78.73,78.66,78.68,1597625.0,66.6014,66.6352,66.576,66.5929,1597625.0
2022-08-11 09:30:00,79.2,79.21,79.07,79.18,1352611.0,67.033,67.0415,66.923,67.0161,1352611.0
2022-08-11 09:40:00,79.18,79.32,79.16,79.27,2073854.0,67.0161,67.1346,66.9992,67.0923,2073854.0
2022-08-11 09:50:00,79.27,79.28,79.15,79.17,699101.0,67.0923,67.1007,66.9907,67.0076,699101.0
2022-08-11 10:00:00,79.17,79.23,79.15,79.23,937991.0,67.0076,67.0584,66.9907,67.0584,937991.0
2022-08-11 10:10:00,79.23,79.29,79.22,79.28,923714.0,67.0584,67.1092,67.0499,67.1007,923714.0
2022-08-11 10:20:00,79.28,79.3,79.19,79.2,965454.0,67.1007,67.1176,67.0245,67.033,965454.0
2022-08-11 10:30:00,79.2,79.21,79.07,79.08,982030.0,67.033,67.0415,66.923,66.9314,982030.0
2022-08-11 10:40:00,79.08,79.1,78.99,79.06,964518.0,66.9314,66.9484,66.8553,66.9145,964518.0
2022-08-11 10:50:00,79.05,79.09,79.03,79.04,454764.0,66.9061,66.9399,66.8891,66.8976,454764.0
2022-08-11 11:00:00,79.04,79.07,78.87,78.9,341467.0,66.8976,66.923,66.7537,66.7791,341467.0
2022-08-11 11:10:00,78.9,78.91,78.79,78.81,391090.0,66.7791,66.7876,66.686,66.7029,391090.0
2022-08-11 11:20:00,78.81,78.93,78.8,78.83,1869294.0,66.7029,66.8045,66.6945,66.7198,1869294.0
2022-08-11 11:30:00,78.83,78.83,78.73,78.77,1127398.0,66.7198,66.7198,66.6352,66.6691,1127398.0
2022-08-11 11:40:00,78.78,78.81,78.72,78.75,155970.0,66.6775,66.7029,66.6267,66.6521,155970.0
2022-08-11 11:50:00,78.75,78.75,78.64,78.65,330529.0,66.6521,66.6521,66.559,66.5675,330529.0
2022-08-11 12:00:00,78.65,78.71,78.62,78.63,254365.0,66.5675,66.6183,66.5421,66.5506,254365.0
2022-08-11 12:10:00,78.63,78.64,78.5,78.58,580734.0,66.5506,66.559,66.4405,66.5083,580734.0
2022-08-11 12:20:00,78.57,78.61,78.56,78.61,235392.0,66.4998,66.5336,66.4913,66.5336,235392.0
2022-08-11 12:30:00,78.6,78.62,78.57,78.6,562205.0,66.5252,66.5421,66.4998,66.5252,562205.0
2022-08-11 12:40:00,78.6,78.62,78.58,78.61,211027.0,66.5252,66.5421,66.5083,66.5336,211027.0
2022-08-11 12:50:00,78.6,78.63,78.58,78.62,160905.0,66.5252,66.5506,66.5083,66.5421,160905.0
2022-08-11 13:00:00,78.62,78.64,78.58,78.61,451259.0,66.5421,66.559,66.5083,66.5336,451259.0
2022-08-11 13:10:00,78.61,78.74,78.6,78.73,543305.0,66.5336,66.6437,66.5252,66.6352,543305.0
2022-08-11 13:20:00,78.73,78.77,78.7,78.73,564183.0,66.6352,66.6691,66.6098,66.6352,564183.0
2022-08-11 13:30:00,78.73,78.74,78.64,78.67,317339.0,66.6352,66.6437,66.559,66.5844,317339.0
2022-08-11 13:40:00,78.67,78.69,78.54,78.54,417696.0,66.5844,66.6014,66.4744,66.4744,417696.0
2022-08-11 13:50:00,78.55,78.61,78.53,78.58,590793.0,66.4829,66.5336,66.4659,66.5083,590793.0
2022-08-11 14:00:00,78.58,78.59,78.5,78.51,357186.0,66.5083,66.5167,66.4405,66.449,357186.0
2022-08-11 14:10:00,78.51,78.52,78.36,78.42,1319325.0,66.449,66.4575,66.3221,66.3728,1319325.0
2022-08-11 14:20:00,78.41,78.43,78.37,78.42,918643.0,66.3644,66.3813,66.3305,66.3728,918643.0
2022-08-11 14:30:00,78.42,78.42,78.29,78.3,736094.0,66.3728,66.3728,66.2628,66.2713,736094.0
2022-08-11 14:40:00,78.3,78.34,78.25,78.28,1277933.0,66.2713,66.3051,66.229,66.2543,1277933.0
2022-08-11 14:50:00,78.28,78.29,78.18,78.26,478732.0,66.2543,66.2628,66.1697,66.2374,478732.0
2022-08-11 15:00:00,78.26,78.27,78.19,78.2,1176858.0,66.2374,66.2459,66.1782,66.1866,1176858.0
2022-08-11 15:10:00,78.21,78.21,78.13,78.19,854304.0,66.1951,66.1951,66.1274,66.1782,854304.0
2022-08-11 15:20:00,78.19,78.2,78.15,78.2,1031066.0,66.1782,66.1866,66.1443,66.1866,1031066.0
2022-08-11 15:30:00,78.2,78.25,78.13,78.16,915566.0,66.1866,66.229,66.1274,66.1528,915566.0
2022-08-11 15:40:00,78.16,78.24,78.16,78.2,1729438.0,66.1528,66.2205,66.1528,66.1866,1729438.0
2022-08-11 15:50:00,78.2,78.26,78.2,78.25,2084936.0,66.1866,66.2374,66.1866,66.229,2084936.0
2022-08-12 09:30:00,78.52,78.54,78.38,78.48,741467.0,66.4575,66.4744,66.339,66.4236,741467.0
2022-08-12 09:40:00,78.47,78.62,78.47,78.56,798450.0,66.4152,66.5421,66.4152,66.4913,798450.0
2022-08-12 09:50:00,78.56,78.62,78.5,78.56,819934.0,66.4913,66.5421,66.4405,66.4913,819934.0
2022-08-12 10:00:00,78.55,78.55,78.29,78.36,662599.0,66.4829,66.4829,66.2628,66.3221,662599.0
2022-08-12 10:10:00,78.36,78.53,78.36,78.52,390719.0,66.3221,66.4659,66.3221,66.4575,390719.0
2022-08-12 10:20:00,78.53,78.53,78.42,78.47,257110.0,66.4659,66.4659,66.3728,66.4152,257110.0
2022-08-12 10:30:00,78.48,78.53,78.43,78.44,345573.0,66.4236,66.4659,66.3813,66.3898,345573.0
2022-08-12 10:40:00,78.44,78.51,78.43,78.49,328189.0,66.3898,66.449,66.3813,66.4321,328189.0
2022-08-12 10:50:00,78.49,78.5,78.42,78.45,403291.0,66.4321,66.4405,66.3728,66.3982,403291.0
2022-08-12 11:00:00,78.45,78.51,78.43,78.49,226937.0,66.3982,66.449,66.3813,66.4321,226937.0
2022-08-12 11:10:00,78.49,78.56,78.48,78.55,100509.0,66.4321,66.4913,66.4236,66.4829,100509.0
2022-08-12 11:20:00,78.54,78.66,78.53,78.65,367396.0,66.4744,66.576,66.4659,66.5675,367396.0
2022-08-12 11:30:00,78.65,78.69,78.64,78.67,594436.0,66.5675,66.6014,66.559,66.5844,594436.0
2022-08-12 11:40:00,78.67,78.68,78.62,78.64,359847.0,66.5844,66.5929,66.5421,66.559,359847.0
2022-08-12 11:50:00,78.65,78.66,78.62,78.64,368959.0,66.5675,66.576,66.5421,66.559,368959.0
2022-08-12 12:00:00,78.65,78.67,78.64,78.66,139557.0,66.5675,66.5844,66.559,66.576,139557.0
2022-08-12 12:10:00,78.66,78.67,78.63,78.65,67443.0,66.576,66.5844,66.5506,66.5675,67443.0
2022-08-12 12:20:00,78.66,78.68,78.65,78.65,148590.0,66.576,66.5929,66.5675,66.5675,148590.0
2022-08-12 12:30:00,78.66,78.67,78.65,78.67,91079.0,66.576,66.5844,66.5675,66.5844,91079.0
2022-08-12 12:40:00,78.67,78.76,78.66,78.76,472937.0,66.5844,66.6606,66.576,66.6606,472937.0
2022-08-12 12:50:00,78.76,78.76,78.72,78.76,198953.0,66.6606,66.6606,66.6267,66.6606,198953.0
2022-08-12 13:00:00,78.76,78.83,78.75,78.8,272541.0,66.6606,66.7198,66.6521,66.6945,272541.0
2022-08-12 13:10:00,78.81,78.87,78.8,78.87,432391.0,66.7029,66.7537,66.6945,66.7537,432391.0
2022-08-12 13:20:00,78.87,78.88,78.83,78.84,135541.0,66.7537,66.7622,66.7198,66.7283,135541.0
2022-08-12 13:30:00,78.84,78.85,78.82,78.83,155673.0,66.7283,66.7368,66.7114,66.7198,155673.0
2022-08-12 13:40:00,78.84,78.9,78.81,78.89,205448.0,66.7283,66.7791,66.7029,66.7706,205448.0
2022-08-12 13:50:00,78.89,78.91,78.87,78.89,229911.0,66.7706,66.7876,66.7537,66.7706,229911.0
2022-08-12 14:00:00,78.89,78.9,78.84,78.84,229064.0,66.7706,66.7791,66.7283,66.7283,229064.0
2022-08-12 14:10:00,78.84,78.87,78.82,78.84,307771.0,66.7283,66.7537,66.7114,66.7283,307771.0
2022-08-12 14:20:00,78.83,78.86,78.83,78.83,180900.0,66.7198,66.7452,66.7198,66.7198,180900.0
2022-08-12 14:30:00,78.83,78.84,78.81,78.84,222340.0,66.7198,66.7283,66.7029,66.7283,222340.0
2022-08-12 14:40:00,78.84,78.84,78.79,78.81,286655.0,66.7283,66.7283,66.686,66.7029,286655.0
2022-08-12 14:50:00,78.81,78.82,78.78,78.81,318763.0,66.7029,66.7114,66.6775,66.7029,318763.0
2022-08-12 15:00:00,78.81,78.83,78.78,78.79,676190.0,66.7029,66.7198,66.6775,66.686,676190.0
2022-08-12 15:10:00,78.79,78.86,78.78,78.86,408141.0,66.686,66.7452,66.6775,66.7452,408141.0
2022-08-12 15:20:00,78.86,78.86,78.81,78.85,205267.0,66.7452,66.7452,66.7029,66.7368,205267.0
2022-08-12 15:30:00,78.84,78.86,78.81,78.82,804270.0,66.7283,66.7452,66.7029,66.7114,804270.0
2022-08-12 15:40:00,78.81,78.98,78.81,78.9,1054311.0,66.7029,66.8468,66.7029,66.7791,1054311.0
2022-08-12 15:50:00,78.91,78.95,78.89,78.92,1190321.0,66.7876,66.8214,66.7706,66.796,1190321.0
2022-08-15 09:30:00,78.82,78.94,78.75,78.79,1056216.0,66.7114,66.813,66.6521,66.686,1056216.0
2022-08-15 09:40:00,78.79,78.82,78.71,78.8,775416.0,66.686,66.7114,66.6183,66.6945,775416.0
2022-08-15 09:50:00,78.8,78.85,78.79,78.83,680965.0,66.6945,66.7368,66.686,66.7198,680965.0
2022-08-15 10:00:00,78.82,78.85,78.8,78.83,1251367.0,66.7114,66.7368,66.6945,66.7198,1251367.0
2022-08-15 10:10:00,78.82,78.82,78.72,78.73,460135.0,66.7114,66.7114,66.6267,66.6352,460135.0
2022-08-15 10:20:00,78.73,78.73,78.64,78.68,221579.0,66.6352,66.6352,66.559,66.5929,221579.0
2022-08-15 10:30:00,78.68,78.73,78.67,78.67,110850.0,66.5929,66.6352,66.5844,66.5844,110850.0
2022-08-15 10:40:00,78.67,78.72,78.67,78.7,258855.0,66.5844,66.6267,66.5844,66.6098,258855.0
2022-08-15 10:50:00,78.7,78.76,78.69,78.72,637849.0,66.6098,66.6606,66.6014,66.6267,637849.0
2022-08-15 11:00:00,78.72,78.75,78.7,78.73,332953.0,66.6267,66.6521,66.6098,66.6352,332953.0
2022-08-15 11:10:00,78.73,78.75,78.69,78.7,36711.0,66.6352,66.6521,66.6014,66.6098,36711.0
2022-08-15 11:20:00,78.7,78.76,78.69,78.76,214823.0,66.6098,66.6606,66.6014,66.6606,214823.0
2022-08-15 11:30:00,78.76,78.85,78.74,78.84,318337.0,66.6606,66.7368,66.6437,66.7283,318337.0
2022-08-15 11:40:00,78.84,78.97,78.82,78.96,206736.0,66.7283,66.8383,66.7114,66.8299,206736.0
2022-08-15 11:50:00,78.95,78.99,78.94,78.95,277652.0,66.8214,66.8553,66.813,66.8214,277652.0
2022-08-15 12:00:00,78.94,78.96,78.9,78.95,143167.0,66.813,66.8299,66.7791,66.8214,143167.0
2022-08-15 12:10:00,78.95,78.97,78.89,78.92,116663.0,66.8214,66.8383,66.7706,66.796,116663.0
2022-08-15 12:20:00,78.92,78.95,78.91,78.94,56487.0,66.796,66.8214,66.7876,66.813,56487.0
2022-08-15 12:30:00,78.94,78.97,78.92,78.94,39590.0,66.813,66.8383,66.796,66.813,39590.0
2022-08-15 12:40:00,78.94,78.96,78.93,78.94,383644.0,66.813,66.8299,66.8045,66.813,383644.0
2022-08-15 12:50:00,78.95,78.97,78.94,78.96,62517.0,66.8214,66.8383,66.813,66.8299,62517.0
2022-08-15 13:00:00,78.95,79.0,78.94,79.0,205615.0,66.8214,66.8637,66.813,66.8637,205615.0
2022-08-15 13:10:00,79.0,79.0,78.96,78.97,50108.0,66.8637,66.8637,66.8299,66.8383,50108.0
2022-08-15 13:20:00,78.97,78.99,78.96,78.98,220524.0,66.8383,66.8553,66.8299,66.8468,220524.0
2022-08-15 13:30:00,78.98,78.99,78.97,78.97,76463.0,66.8468,66.8553,66.8383,66.8383,76463.0
2022-08-15 13:40:00,78.97,78.98,78.95,78.95,202458.0,66.8383,66.8468,66.8214,66.8214,202458.0
2022-08-15 13:50:00,78.95,78.97,78.94,78.97,159506.0,66.8214,66.8383,66.813,66.8383,159506.0
2022-08-15 14:00:00,78.97,78.97,78.9,78.91,593732.0,66.8383,66.8383,66.7791,66.7876,593732.0
2022-08-15 14:10:00,78.91,78.91,78.86,78.87,340076.0,66.7876,66.7876,66.7452,66.7537,340076.0
2022-08-15 14:20:00,78.87,78.87,78.79,78.83,517948.0,66.7537,66.7537,66.686,66.7198,517948.0
2022-08-15 14:30:00,78.83,78.86,78.82,78.83,115595.0,66.7198,66.7452,66.7114,66.7198,115595.0
2022-08-15 14:40:00,78.84,78.86,78.83,78.85,122617.0,66.7283,66.7452,66.7198,66.7368,122617.0
2022-08-15 14:50:00,78.84,78.85,78.82,78.84,121499.0,66.7283,66.7368,66.7114,66.7283,121499.0
2022-08-15 15:00:00,78.84,78.85,78.82,78.83,426874.0,66.7283,66.7368,66.7114,66.7198,426874.0
2022-08-15 15:10:00,78.83,78.84,78.8,78.81,313586.0,66.7198,66.7283,66.6945,66.7029,313586.0
2022-08-15 15:20:00,78.81,78.86,78.81,78.86,434332.0,66.7029,66.7452,66.7029,66.7452,434332.0
2022-08-15 15:30:00,78.86,78.86,78.81,78.84,1090467.0,66.7452,66.7452,66.7029,66.7283,1090467.0
2022-08-15 15:40:00,78.84,78.85,78.74,78.78,862175.0,66.7283,66.7368,66.6437,66.6775,862175.0
2022-08-15 15:50:00,78.78,78.82,78.7,78.8,1337827.0,66.6775,66.7114,66.6098,66.6945,1337827.0
2022-08-16 09:30:00,78.73,78.73,78.49,78.5,655151.0,66.6352,66.6352,66.4321,66.4405,655151.0
2022-08-16 09:40:00,78.5,78.53,78.36,78.39,692180.0,66.4405,66.4659,66.3221,66.3474,692180.0
2022-08-16 09:50:00,78.38,78.41,78.32,78.39,501141.0,66.339,66.3644,66.2882,66.3474,501141.0
2022-08-16 10:00:00,78.39,78.49,78.32,78.39,938188.0,66.3474,66.4321,66.2882,66.3474,938188.0
2022-08-16 10:10:00,78.4,78.43,78.35,78.38,431766.0,66.3559,66.3813,66.3136,66.339,431766.0
2022-08-16 10:20:00,78.37,78.45,78.36,78.4,771767.0,66.3305,66.3982,66.3221,66.3559,771767.0
2022-08-16 10:30:00,78.4,78.4,78.25,78.27,916917.0,66.3559,66.3559,66.229,66.2459,916917.0
2022-08-16 10:40:00,78.27,78.38,78.27,78.38,1631982.0,66.2459,66.339,66.2459,66.339,1631982.0
2022-08-16 10:50:00,78.38,78.41,78.36,78.37,245111.0,66.339,66.3644,66.3221,66.3305,245111.0
2022-08-16 11:00:00,78.37,78.39,78.34,78.38,141674.0,66.3305,66.3474,66.3051,66.339,141674.0
2022-08-16 11:10:00,78.37,78.46,78.37,78.46,475409.0,66.3305,66.4067,66.3305,66.4067,475409.0
2022-08-16 11:20:00,78.45,78.46,78.4,78.45,172987.0,66.3982,66.4067,66.3559,66.3982,172987.0
2022-08-16 11:30:00,78.45,78.5,78.44,78.5,232980.0,66.3982,66.4405,66.3898,66.4405,232980.0
2022-08-16 11:40:00,78.49,78.5,78.44,78.47,230450.0,66.4321,66.4405,66.3898,66.4152,230450.0
2022-08-16 11:50:00,78.47,78.5,78.46,78.49,374978.0,66.4152,66.4405,66.4067,66.4321,374978.0
2022-08-16 12:00:00,78.5,78.52,78.47,78.48,489166.0,66.4405,66.4575,66.4152,66.4236,489166.0
2022-08-16 12:10:00,78.47,78.49,78.45,78.46,232894.0,66.4152,66.4321,66.3982,66.4067,232894.0
2022-08-16 12:20:00,78.47,78.48,78.42,78.44,203651.0,66.4152,66.4236,66.3728,66.3898,203651.0
2022-08-16 12:30:00,78.44,78.44,78.41,78.43,368583.0,66.3898,66.3898,66.3644,66.3813,368583.0
2022-08-16 12:40:00,78.42,78.43,78.38,78.4,380221.0,66.3728,66.3813,66.339,66.3559,380221.0
2022-08-16 12:50:00,78.4,78.43,78.39,78.4,96145.0,66.3559,66.3813,66.3474,66.3559,96145.0
2022-08-16 13:00:00,78.4,78.43,78.39,78.43,108811.0,66.3559,66.3813,66.3474,66.3813,108811.0
2022-08-16 13:10:00,78.43,78.49,78.42,78.47,386544.0,66.3813,66.4321,66.3728,66.4152,386544.0
2022-08-16 13:20:00,78.47,78.52,78.47,78.51,92339.0,66.4152,66.4575,66.4152,66.449,92339.0
2022-08-16 13:30:00,78.5,78.59,78.5,78.59,116266.0,66.4405,66.5167,66.4405,66.5167,116266.0
2022-08-16 13:40:00,78.59,78.62,78.58,78.62,183462.0,66.5167,66.5421,66.5083,66.5421,183462.0
2022-08-16 13:50:00,78.62,78.63,78.6,78.62,147093.0,66.5421,66.5506,66.5252,66.5421,147093.0
2022-08-16 14:00:00,78.62,78.62,78.56,78.62,195747.0,66.5421,66.5421,66.4913,66.5421,195747.0
2022-08-16 14:10:00,78.62,78.63,78.6,78.61,195170.0,66.5421,66.5506,66.5252,66.5336,195170.0
2022-08-16 14:20:00,78.61,78.61,78.52,78.53,347302.0,66.5336,66.5336,66.4575,66.4659,347302.0
2022-08-16 14:30:00,78.54,78.54,78.42,78.42,325492.0,66.4744,66.4744,66.3728,66.3728,325492.0
2022-08-16 14:40:00,78.42,78.43,78.36,78.39,509580.0,66.3728,66.3813,66.3221,66.3474,509580.0
2022-08-16 14:50:00,78.39,78.45,78.38,78.44,813467.0,66.3474,66.3982,66.339,66.3898,813467.0
2022-08-16 15:00:00,78.44,78.44,78.38,78.41,829498.0,66.3898,66.3898,66.339,66.3644,829498.0
2022-08-16 15:10:00,78.41,78.44,78.37,78.44,480530.0,66.3644,66.3898,66.3305,66.3898,480530.0
2022-08-16 15:20:00,78.43,78.46,78.41,78.45,780840.0,66.3813,66.4067,66.3644,66.3982,780840.0
2022-08-16 15:30:00,78.45,78.48,78.4,78.41,555712.0,66.3982,66.4236,66.3559,66.3644,555712.0
2022-08-16 15:40:00,78.41,78.43,78.35,78.42,999453.0,66.3644,66.3813,66.3136,66.3728,999453.0
2022-08-16 15:50:00,78.42,78.48,78.36,78.44,1989946.0,66.3728,66.4236,66.3221,66.3898,1989946.0
2022-08-17 09:30:00,77.87,78.02,77.85,77.89,1521605.0,65.9073,66.0343,65.8904,65.9243,1521605.0
2022-08-17 09:40:00,77.89,77.9,77.78,77.83,717500.0,65.9243,65.9327,65.8312,65.8735,717500.0
2022-08-17 09:50:00,77.83,77.89,77.75,77.87,884083.0,65.8735,65.9243,65.8058,65.9073,884083.0
2022-08-17 10:00:00,77.87,77.91,77.84,77.86,282801.0,65.9073,65.9412,65.8819,65.8989,282801.0
2022-08-17 10:10:00,77.86,77.88,77.82,77.84,608745.0,65.8989,65.9158,65.865,65.8819,608745.0
2022-08-17 10:20:00,77.83,77.85,77.81,77.81,343002.0,65.8735,65.8904,65.8565,65.8565,343002.0
2022-08-17 10:30:00,77.82,77.83,77.73,77.8,422241.0,65.865,65.8735,65.7888,65.8481,422241.0
2022-08-17 10:40:00,77.81,77.91,77.8,77.86,769897.0,65.8565,65.9412,65.8481,65.8989,769897.0
2022-08-17 10:50:00,77.86,77.87,77.72,77.74,376784.0,65.8989,65.9073,65.7804,65.7973,376784.0
2022-08-17 11:00:00,77.74,77.77,77.71,77.76,1373514.0,65.7973,65.8227,65.7719,65.8142,1373514.0
2022-08-17 11:10:00,77.76,77.81,77.71,77.73,1210510.0,65.8142,65.8565,65.7719,65.7888,1210510.0
2022-08-17 11:20:00,77.73,77.76,77.71,77.75,623033.0,65.7888,65.8142,65.7719,65.8058,623033.0
2022-08-17 11:30:00,77.75,77.77,77.68,77.69,1104215.0,65.8058,65.8227,65.7465,65.755,1104215.0
2022-08-17 11:40:00,77.69,77.69,77.63,77.63,580847.0,65.755,65.755,65.7042,65.7042,580847.0
2022-08-17 11:50:00,77.64,77.69,77.63,77.67,696086.0,65.7127,65.755,65.7042,65.7381,696086.0
2022-08-17 12:00:00,77.67,77.72,77.66,77.7,407337.0,65.7381,65.7804,65.7296,65.7634,407337.0
2022-08-17 12:10:00,77.7,77.7,77.65,77.66,338495.0,65.7634,65.7634,65.7211,65.7296,338495.0
2022-08-17 12:20:00,77.66,77.71,77.64,77.7,264609.0,65.7296,65.7719,65.7127,65.7634,264609.0
2022-08-17 12:30:00,77.7,77.82,77.7,77.82,262839.0,65.7634,65.865,65.7634,65.865,262839.0
2022-08-17 12:40:00,77.82,77.83,77.8,77.82,622735.0,65.865,65.8735,65.8481,65.865,622735.0
2022-08-17 12:50:00,77.82,77.83,77.75,77.76,302645.0,65.865,65.8735,65.8058,65.8142,302645.0
2022-08-17 13:00:00,77.76,77.81,77.72,77.77,403930.0,65.8142,65.8565,65.7804,65.8227,403930.0
2022-08-17 13:10:00,77.77,77.8,77.75,77.76,164297.0,65.8227,65.8481,65.8058,65.8142,164297.0
2022-08-17 13:20:00,77.76,77.8,77.75,77.8,121166.0,65.8142,65.8481,65.8058,65.8481,121166.0
2022-08-17 13:30:00,77.8,77.82,77.75,77.77,167284.0,65.8481,65.865,65.8058,65.8227,167284.0
2022-08-17 13:40:00,77.77,77.78,77.72,77.74,424589.0,65.8227,65.8312,65.7804,65.7973,424589.0
2022-08-17 13:50:00,77.74,77.76,77.73,77.73,225405.0,65.7973,65.8142,65.7888,65.7888,225405.0
2022-08-17 14:00:00,77.73,77.99,77.73,77.93,1036775.0,65.7888,66.0089,65.7888,65.9581,1036775.0
2022-08-17 14:10:00,77.93,78.04,77.9,77.97,477318.0,65.9581,66.0512,65.9327,65.992,477318.0
2022-08-17 14:20:00,77.96,77.97,77.87,77.95,479862.0,65.9835,65.992,65.9073,65.975,479862.0
2022-08-17 14:30:00,77.95,78.02,77.91,78.01,456193.0,65.975,66.0343,65.9412,66.0258,456193.0
2022-08-17 14:40:00,78.01,78.02,77.88,77.92,438256.0,66.0258,66.0343,65.9158,65.9496,438256.0
2022-08-17 14:50:00,77.92,77.93,77.82,77.83,514257.0,65.9496,65.9581,65.865,65.8735,514257.0
2022-08-17 15:00:00,77.82,77.88,77.8,77.87,601211.0,65.865,65.9158,65.8481,65.9073,601211.0
2022-08-17 15:10:00,77.87,77.88,77.7,77.75,852461.0,65.9073,65.9158,65.7634,65.8058,852461.0
2022-08-17 15:20:00,77.76,77.78,77.7,77.74,641238.0,65.8142,65.8312,65.7634,65.7973,641238.0
2022-08-17 15:30:00,77.73,77.75,77.66,77.67,1036808.0,65.7888,65.8058,65.7296,65.7381,1036808.0
2022-08-17 15:40:00,77.66,77.68,77.6,77.63,1479138.0,65.7296,65.7465,65.6788,65.7042,1479138.0
2022-08-17 15:50:00,77.64,77.66,77.59,77.6,2185411.0,65.7127,65.7296,65.6703,65.6788,2185411.0
2022-08-18 09:30:00,77.81,77.81,77.66,77.74,1534830.0,65.8565,65.8565,65.7296,65.7973,1534830.0
2022-08-18 09:40:00,77.73,77.81,77.71,77.75,1365591.0,65.7888,65.8565,65.7719,65.8058,1365591.0
2022-08-18 09:50:00,77.75,77.77,77.72,77.74,747751.0,65.8058,65.8227,65.7804,65.7973,747751.0
2022-08-18 10:00:00,77.75,77.77,77.71,77.76,636123.0,65.8058,65.8227,65.7719,65.8142,636123.0
2022-08-18 10:10:00,77.76,77.77,77.71,77.75,350496.0,65.8142,65.8227,65.7719,65.8058,350496.0
2022-08-18 10:20:00,77.75,77.77,77.7,77.71,191121.0,65.8058,65.8227,65.7634,65.7719,191121.0
2022-08-18 10:30:00,77.71,77.75,77.69,77.75,178186.0,65.7719,65.8058,65.755,65.8058,178186.0
2022-08-18 10:40:00,77.76,77.82,77.74,77.78,338751.0,65.8142,65.865,65.7973,65.8312,338751.0
2022-08-18 10:50:00,77.78,77.78,77.72,77.73,160278.0,65.8312,65.8312,65.7804,65.7888,160278.0
2022-08-18 11:00:00,77.73,77.76,77.69,77.72,179701.0,65.7888,65.8142,65.755,65.7804,179701.0
2022-08-18 11:10:00,77.73,77.8,77.72,77.8,1426605.0,65.7888,65.8481,65.7804,65.8481,1426605.0
2022-08-18 11:20:00,77.8,77.83,77.77,77.8,120446.0,65.8481,65.8735,65.8227,65.8481,120446.0
2022-08-18 11:30:00,77.8,77.86,77.78,77.85,588159.0,65.8481,65.8989,65.8312,65.8904,588159.0
2022-08-18 11:40:00,77.85,77.87,77.83,77.83,292682.0,65.8904,65.9073,65.8735,65.8735,292682.0
2022-08-18 11:50:00,77.84,77.88,77.83,77.86,823544.0,65.8819,65.9158,65.8735,65.8989,823544.0
2022-08-18 12:00:00,77.86,77.87,77.84,77.86,152948.0,65.8989,65.9073,65.8819,65.8989,152948.0
2022-08-18 12:10:00,77.85,77.86,77.79,77.8,365906.0,65.8904,65.8989,65.8396,65.8481,365906.0
2022-08-18 12:20:00,77.8,77.8,77.75,77.77,298643.0,65.8481,65.8481,65.8058,65.8227,298643.0
2022-08-18 12:30:00,77.77,77.81,77.76,77.79,143860.0,65.8227,65.8565,65.8142,65.8396,143860.0
2022-08-18 12:40:00,77.8,77.81,77.74,77.75,363437.0,65.8481,65.8565,65.7973,65.8058,363437.0
2022-08-18 12:50:00,77.75,77.75,77.7,77.7,265986.0,65.8058,65.8058,65.7634,65.7634,265986.0
2022-08-18 13:00:00,77.7,77.76,77.68,77.74,543988.0,65.7634,65.8142,65.7465,65.7973,543988.0
2022-08-18 13:10:00,77.75,77.81,77.74,77.77,271745.0,65.8058,65.8565,65.7973,65.8227,271745.0
2022-08-18 13:20:00,77.78,77.8,77.77,77.78,147330.0,65.8312,65.8481,65.8227,65.8312,147330.0
2022-08-18 13:30:00,77.78,77.81,77.77,77.79,383360.0,65.8312,65.8565,65.8227,65.8396,383360.0
2022-08-18 13:40:00,77.79,77.82,77.79,77.81,154391.0,65.8396,65.865,65.8396,65.8565,154391.0
2022-08-18 13:50:00,77.81,77.81,77.78,77.79,109328.0,65.8565,65.8565,65.8312,65.8396,109328.0
2022-08-18 14:00:00,77.79,77.8,77.77,77.8,120544.0,65.8396,65.8481,65.8227,65.8481,120544.0
2022-08-18 14:10:00,77.79,77.8,77.78,77.79,154967.0,65.8396,65.8481,65.8312,65.8396,154967.0
2022-08-18 14:20:00,77.8,77.8,77.76,77.77,253283.0,65.8481,65.8481,65.8142,65.8227,253283.0
2022-08-18 14:30:00,77.77,77.77,77.72,77.73,335740.0,65.8227,65.8227,65.7804,65.7888,335740.0
2022-08-18 14:40:00,77.73,77.74,77.72,77.73,339814.0,65.7888,65.7973,65.7804,65.7888,339814.0
2022-08-18 14:50:00,77.73,77.79,77.72,77.76,321172.0,65.7888,65.8396,65.7804,65.8142,321172.0
2022-08-18 15:00:00,77.76,77.8,77.75,77.79,71948.0,65.8142,65.8481,65.8058,65.8396,71948.0
2022-08-18 15:10:00,77.79,77.81,77.78,77.8,242457.0,65.8396,65.8565,65.8312,65.8481,242457.0
2022-08-18 15:20:00,77.8,77.84,77.79,77.84,475374.0,65.8481,65.8819,65.8396,65.8819,475374.0
2022-08-18 15:30:00,77.84,77.85,77.79,77.82,1010070.0,65.8819,65.8904,65.8396,65.865,1010070.0
2022-08-18 15:40:00,77.83,77.83,77.78,77.81,553258.0,65.8735,65.8735,65.8312,65.8565,553258.0
2022-08-18 15:50:00,77.81,77.82,77.73,77.74,1120241.0,65.8565,65.865,65.7888,65.7973,1120241.0
2022-08-19 09:30:00,77.33,77.37,77.06,77.09,2010962.0,65.4503,65.4841,65.2218,65.2472,2010962.0
2022-08-19 09:40:00,77.1,77.14,76.99,77.05,1954684.0,65.2556,65.2895,65.1625,65.2133,1954684.0
2022-08-19 09:50:00,77.05,77.09,77.02,77.07,1151516.0,65.2133,65.2472,65.1879,65.2302,1151516.0
2022-08-19 10:00:00,77.07,77.09,77.03,77.05,794990.0,65.2302,65.2472,65.1964,65.2133,794990.0
2022-08-19 10:10:00,77.05,77.06,76.92,76.98,1393460.0,65.2133,65.2218,65.1033,65.1541,1393460.0
2022-08-19 10:20:00,76.98,77.04,76.98,77.03,699331.0,65.1541,65.2048,65.1541,65.1964,699331.0
2022-08-19 10:30:00,77.03,77.07,77.0,77.01,650572.0,65.1964,65.2302,65.171,65.1794,650572.0
2022-08-19 10:40:00,77.01,77.06,76.99,77.05,947392.0,65.1794,65.2218,65.1625,65.2133,947392.0
2022-08-19 10:50:00,77.05,77.05,76.98,77.0,1025710.0,65.2133,65.2133,65.1541,65.171,1025710.0
2022-08-19 11:00:00,77.01,77.01,76.84,76.85,3380408.0,65.1794,65.1794,65.0356,65.044,3380408.0
2022-08-19 11:10:00,76.85,76.86,76.78,76.8,1728947.0,65.044,65.0525,64.9848,65.0017,1728947.0
2022-08-19 11:20:00,76.8,76.85,76.79,76.84,798137.0,65.0017,65.044,64.9932,65.0356,798137.0
2022-08-19 11:30:00,76.84,76.93,76.84,76.92,1682266.0,65.0356,65.1117,65.0356,65.1033,1682266.0
2022-08-19 11:40:00,76.92,76.96,76.88,76.94,1527521.0,65.1033,65.1371,65.0694,65.1202,1527521.0
2022-08-19 11:50:00,76.94,77.0,76.92,76.99,555407.0,65.1202,65.171,65.1033,65.1625,555407.0
2022-08-19 12:00:00,76.99,77.01,76.95,77.0,943908.0,65.1625,65.1794,65.1287,65.171,943908.0
2022-08-19 12:10:00,77.0,77.03,77.0,77.03,464440.0,65.171,65.1964,65.171,65.1964,464440.0
2022-08-19 12:20:00,77.03,77.03,76.98,77.0,283706.0,65.1964,65.1964,65.1541,65.171,283706.0
2022-08-19 12:30:00,77.0,77.03,76.99,77.02,442272.0,65.171,65.1964,65.1625,65.1879,442272.0
2022-08-19 12:40:00,77.01,77.06,77.01,77.05,637240.0,65.1794,65.2218,65.1794,65.2133,637240.0
2022-08-19 12:50:00,77.05,77.06,77.03,77.03,465048.0,65.2133,65.2218,65.1964,65.1964,465048.0
2022-08-19 13:00:00,77.03,77.06,77.0,77.03,556052.0,65.1964,65.2218,65.171,65.1964,556052.0
2022-08-19 13:10:00,77.04,77.08,77.01,77.01,494486.0,65.2048,65.2387,65.1794,65.1794,494486.0
2022-08-19 13:20:00,77.01,77.02,77.01,77.01,332322.0,65.1794,65.1879,65.1794,65.1794,332322.0
2022-08-19 13:30:00,77.01,77.02,76.95,76.98,607358.0,65.1794,65.1879,65.1287,65.1541,607358.0
2022-08-19 13:40:00,76.97,77.01,76.96,77.0,208570.0,65.1456,65.1794,65.1371,65.171,208570.0
2022-08-19 13:50:00,77.01,77.04,77.0,77.02,163215.0,65.1794,65.2048,65.171,65.1879,163215.0
2022-08-19 14:00:00,77.01,77.02,76.99,77.01,205999.0,65.1794,65.1879,65.1625,65.1794,205999.0
2022-08-19 14:10:00,77.0,77.01,76.98,77.0,421056.0,65.171,65.1794,65.1541,65.171,421056.0
2022-08-19 14:20:00,77.0,77.0,76.96,77.0,359434.0,65.171,65.171,65.1371,65.171,359434.0
2022-08-19 14:30:00,76.99,77.01,76.98,76.99,314764.0,65.1625,65.1794,65.1541,65.1625,314764.0
2022-08-19 14:40:00,76.98,76.99,76.96,76.98,362423.0,65.1541,65.1625,65.1371,65.1541,362423.0
2022-08-19 14:50:00,76.97,76.98,76.9,76.92,979791.0,65.1456,65.1541,65.0863,65.1033,979791.0
2022-08-19 15:00:00,76.92,76.92,76.85,76.86,745230.0,65.1033,65.1033,65.044,65.0525,745230.0
2022-08-19 15:10:00,76.86,76.96,76.85,76.95,1096640.0,65.0525,65.1371,65.044,65.1287,1096640.0
2022-08-19 15:20:00,76.95,77.0,76.94,76.94,1186547.0,65.1287,65.171,65.1202,65.1202,1186547.0
2022-08-19 15:30:00,76.94,77.02,76.94,76.99,1578348.0,65.1202,65.1879,65.1202,65.1625,1578348.0
2022-08-19 15:40:00,76.98,77.01,76.91,76.95,1922730.0,65.1541,65.1794,65.0948,65.1287,1922730.0
2022-08-19 15:50:00,76.95,76.96,76.89,76.94,2819278.0,65.1287,65.1371,65.0779,65.1202,2819278.0
2022-08-22 09:30:00,76.36,76.39,76.19,76.23,2578364.0,64.6293,64.6547,64.4854,64.5193,2578364.0
2022-08-22 09:40:00,76.23,76.24,76.1,76.12,1891263.0,64.5193,64.5277,64.4092,64.4262,1891263.0
2022-08-22 09:50:00,76.12,76.19,76.09,76.16,3941762.0,64.4262,64.4854,64.4008,64.46,3941762.0
2022-08-22 10:00:00,76.16,76.26,76.12,76.26,3762112.0,64.46,64.5447,64.4262,64.5447,3762112.0
2022-08-22 10:10:00,76.26,76.28,76.2,76.28,485273.0,64.5447,64.5616,64.4939,64.5616,485273.0
2022-08-22 10:20:00,76.28,76.3,76.24,76.25,670819.0,64.5616,64.5785,64.5277,64.5362,670819.0
2022-08-22 10:30:00,76.24,76.31,76.24,76.3,495279.0,64.5277,64.587,64.5277,64.5785,495279.0
2022-08-22 10:40:00,76.31,76.38,76.29,76.37,397671.0,64.587,64.6462,64.5701,64.6378,397671.0
2022-08-22 10:50:00,76.39,76.4,76.27,76.27,947177.0,64.6547,64.6632,64.5531,64.5531,947177.0
2022-08-22 11:00:00,76.28,76.33,76.25,76.31,376755.0,64.5616,64.6039,64.5362,64.587,376755.0
2022-08-22 11:10:00,76.31,76.32,76.27,76.3,586216.0,64.587,64.5954,64.5531,64.5785,586216.0
2022-08-22 11:20:00,76.3,76.31,76.21,76.25,383413.0,64.5785,64.587,64.5023,64.5362,383413.0
2022-08-22 11:30:00,76.25,76.31,76.23,76.28,280198.0,64.5362,64.587,64.5193,64.5616,280198.0
2022-08-22 11:40:00,76.28,76.32,76.27,76.29,543525.0,64.5616,64.5954,64.5531,64.5701,543525.0
2022-08-22 11:50:00,76.3,76.32,76.29,76.32,168208.0,64.5785,64.5954,64.5701,64.5954,168208.0
2022-08-22 12:00:00,76.32,76.37,76.3,76.31,309186.0,64.5954,64.6378,64.5785,64.587,309186.0
2022-08-22 12:10:00,76.3,76.34,76.27,76.27,292278.0,64.5785,64.6124,64.5531,64.5531,292278.0
2022-08-22 12:20:00,76.28,76.31,76.25,76.26,340026.0,64.5616,64.587,64.5362,64.5447,340026.0
2022-08-22 12:30:00,76.25,76.3,76.24,76.3,278721.0,64.5362,64.5785,64.5277,64.5785,278721.0
2022-08-22 12:40:00,76.3,76.3,76.25,76.28,956997.0,64.5785,64.5785,64.5362,64.5616,956997.0
2022-08-22 12:50:00,76.27,76.28,76.24,76.26,112867.0,64.5531,64.5616,64.5277,64.5447,112867.0
2022-08-22 13:00:00,76.27,76.28,76.23,76.23,209566.0,64.5531,64.5616,64.5193,64.5193,209566.0
2022-08-22 13:10:00,76.23,76.24,76.19,76.22,369304.0,64.5193,64.5277,64.4854,64.5108,369304.0
2022-08-22 13:20:00,76.22,76.22,76.18,76.19,137190.0,64.5108,64.5108,64.477,64.4854,137190.0
2022-08-22 13:30:00,76.19,76.2,76.15,76.2,364932.0,64.4854,64.4939,64.4516,64.4939,364932.0
2022-08-22 13:40:00,76.2,76.21,76.18,76.19,250130.0,64.4939,64.5023,64.477,64.4854,250130.0
2022-08-22 13:50:00,76.19,76.24,76.16,76.17,433079.0,64.4854,64.5277,64.46,64.4685,433079.0
2022-08-22 14:00:00,76.17,76.18,76.13,76.15,382541.0,64.4685,64.477,64.4346,64.4516,382541.0
2022-08-22 14:10:00,76.14,76.15,76.12,76.13,272910.0,64.4431,64.4516,64.4262,64.4346,272910.0
2022-08-22 14:20:00,76.12,76.14,76.1,76.14,289714.0,64.4262,64.4431,64.4092,64.4431,289714.0
2022-08-22 14:30:00,76.14,76.14,76.06,76.06,387994.0,64.4431,64.4431,64.3754,64.3754,387994.0
2022-08-22 14:40:00,76.06,76.07,76.01,76.04,454539.0,64.3754,64.3839,64.3331,64.3585,454539.0
2022-08-22 14:50:00,76.04,76.07,76.04,76.06,400853.0,64.3585,64.3839,64.3585,64.3754,400853.0
2022-08-22 15:00:00,76.06,76.15,76.06,76.1,1105679.0,64.3754,64.4516,64.3754,64.4092,1105679.0
2022-08-22 15:10:00,76.1,76.14,76.07,76.1,930761.0,64.4092,64.4431,64.3839,64.4092,930761.0
2022-08-22 15:20:00,76.1,76.11,76.04,76.09,1277914.0,64.4092,64.4177,64.3585,64.4008,1277914.0
2022-08-22 15:30:00,76.09,76.14,76.08,76.13,1166344.0,64.4008,64.4431,64.3923,64.4346,1166344.0
2022-08-22 15:40:00,76.12,76.13,76.1,76.11,1375104.0,64.4262,64.4346,64.4092,64.4177,1375104.0
2022-08-22 15:50:00,76.1,76.12,76.03,76.1,3046615.0,64.4092,64.4262,64.35,64.4092,3046615.0
2022-08-23 09:30:00,76.1,76.11,76.01,76.01,1119126.0,64.4092,64.4177,64.3331,64.3331,1119126.0
2022-08-23 09:40:00,76.01,76.12,75.83,76.1,2309123.0,64.3331,64.4262,64.1807,64.4092,2309123.0
2022-08-23 09:50:00,76.1,76.13,76.05,76.06,1516338.0,64.4092,64.4346,64.3669,64.3754,1516338.0
2022-08-23 10:00:00,76.06,76.32,76.05,76.31,2182941.0,64.3754,64.5954,64.3669,64.587,2182941.0
2022-08-23 10:10:00,76.31,76.39,76.25,76.32,1724027.0,64.587,64.6547,64.5362,64.5954,1724027.0
2022-08-23 10:20:00,76.31,76.36,76.24,76.25,1402224.0,64.587,64.6293,64.5277,64.5362,1402224.0
2022-08-23 10:30:00,76.25,76.34,76.25,76.28,404675.0,64.5362,64.6124,64.5362,64.5616,404675.0
2022-08-23 10:40:00,76.28,76.32,76.21,76.31,358002.0,64.5616,64.5954,64.5023,64.587,358002.0
2022-08-23 10:50:00,76.3,76.32,76.2,76.22,1835270.0,64.5785,64.5954,64.4939,64.5108,1835270.0
2022-08-23 11:00:00,76.22,76.27,76.15,76.26,1029515.0,64.5108,64.5531,64.4516,64.5447,1029515.0
2022-08-23 11:10:00,76.27,76.36,76.26,76.32,1200906.0,64.5531,64.6293,64.5447,64.5954,1200906.0
2022-08-23 11:20:00,76.31,76.37,76.28,76.28,224447.0,64.587,64.6378,64.5616,64.5616,224447.0
2022-08-23 11:30:00,76.28,76.39,76.28,76.36,264177.0,64.5616,64.6547,64.5616,64.6293,264177.0
2022-08-23 11:40:00,76.36,76.36,76.29,76.34,234825.0,64.6293,64.6293,64.5701,64.6124,234825.0
2022-08-23 11:50:00,76.34,76.38,76.32,76.36,157723.0,64.6124,64.6462,64.5954,64.6293,157723.0
2022-08-23 12:00:00,76.36,76.37,76.31,76.34,264828.0,64.6293,64.6378,64.587,64.6124,264828.0
2022-08-23 12:10:00,76.34,76.35,76.3,76.3,172079.0,64.6124,64.6208,64.5785,64.5785,172079.0
2022-08-23 12:20:00,76.31,76.31,76.25,76.29,734613.0,64.587,64.587,64.5362,64.5701,734613.0
2022-08-23 12:30:00,76.29,76.35,76.28,76.34,384001.0,64.5701,64.6208,64.5616,64.6124,384001.0
2022-08-23 12:40:00,76.35,76.36,76.31,76.34,901704.0,64.6208,64.6293,64.587,64.6124,901704.0
2022-08-23 12:50:00,76.34,76.38,76.31,76.36,247062.0,64.6124,64.6462,64.587,64.6293,247062.0
2022-08-23 13:00:00,76.36,76.39,76.3,76.33,722055.0,64.6293,64.6547,64.5785,64.6039,722055.0
2022-08-23 13:10:00,76.34,76.37,76.29,76.31,320613.0,64.6124,64.6378,64.5701,64.587,320613.0
2022-08-23 13:20:00,76.32,76.35,76.3,76.34,98885.0,64.5954,64.6208,64.5785,64.6124,98885.0
2022-08-23 13:30:00,76.34,76.36,76.34,76.35,129228.0,64.6124,64.6293,64.6124,64.6208,129228.0
2022-08-23 13:40:00,76.35,76.36,76.29,76.3,552600.0,64.6208,64.6293,64.5701,64.5785,552600.0
2022-08-23 13:50:00,76.3,76.3,76.25,76.26,474661.0,64.5785,64.5785,64.5362,64.5447,474661.0
2022-08-23 14:00:00,76.26,76.28,76.24,76.27,520597.0,64.5447,64.5616,64.5277,64.5531,520597.0
2022-08-23 14:10:00,76.28,76.34,76.26,76.31,247304.0,64.5616,64.6124,64.5447,64.587,247304.0
2022-08-23 14:20:00,76.32,76.35,76.31,76.32,595457.0,64.5954,64.6208,64.587,64.5954,595457.0
2022-08-23 14:30:00,76.32,76.33,76.28,76.3,107073.0,64.5954,64.6039,64.5616,64.5785,107073.0
2022-08-23 14:40:00,76.3,76.33,76.28,76.28,165056.0,64.5785,64.6039,64.5616,64.5616,165056.0
2022-08-23 14:50:00,76.28,76.32,76.26,76.31,181809.0,64.5616,64.5954,64.5447,64.587,181809.0
2022-08-23 15:00:00,76.31,76.4,76.31,76.39,491994.0,64.587,64.6632,64.587,64.6547,491994.0
2022-08-23 15:10:00,76.39,76.4,76.34,76.36,461315.0,64.6547,64.6632,64.6124,64.6293,461315.0
2022-08-23 15:20:00,76.36,76.37,76.29,76.31,429887.0,64.6293,64.6378,64.5701,64.587,429887.0
2022-08-23 15:30:00,76.31,76.34,76.3,76.31,383954.0,64.587,64.6124,64.5785,64.587,383954.0
2022-08-23 15:40:00,76.32,76.37,76.29,76.3,690099.0,64.5954,64.6378,64.5701,64.5785,690099.0
2022-08-23 15:50:00,76.3,76.31,76.25,76.28,1085941.0,64.5785,64.587,64.5362,64.5616,1085941.0
2022-08-24 09:30:00,76.24,76.34,76.16,76.26,896540.0,64.5277,64.6124,64.46,64.5447,896540.0
2022-08-24 09:40:00,76.26,76.36,76.21,76.29,298301.0,64.5447,64.6293,64.5023,64.5701,298301.0
2022-08-24 09:50:00,76.3,76.36,76.3,76.35,221372.0,64.5785,64.6293,64.5785,64.6208,221372.0
2022-08-24 10:00:00,76.34,76.42,76.34,76.38,544691.0,64.6124,64.6801,64.6124,64.6462,544691.0
2022-08-24 10:10:00,76.38,76.48,76.37,76.48,374253.0,64.6462,64.7309,64.6378,64.7309,374253.0
2022-08-24 10:20:00,76.48,76.5,76.44,76.44,314518.0,64.7309,64.7478,64.697,64.697,314518.0
2022-08-24 10:30:00,76.45,76.45,76.33,76.36,558756.0,64.7055,64.7055,64.6039,64.6293,558756.0
2022-08-24 10:40:00,76.36,76.37,76.29,76.33,496718.0,64.6293,64.6378,64.5701,64.6039,496718.0
2022-08-24 10:50:00,76.34,76.34,76.29,76.3,624567.0,64.6124,64.6124,64.5701,64.5785,624567.0
2022-08-24 11:00:00,76.3,76.35,76.29,76.34,218167.0,64.5785,64.6208,64.5701,64.6124,218167.0
2022-08-24 11:10:00,76.34,76.47,76.34,76.43,438433.0,64.6124,64.7224,64.6124,64.6885,438433.0
2022-08-24 11:20:00,76.43,76.44,76.39,76.4,376000.0,64.6885,64.697,64.6547,64.6632,376000.0
2022-08-24 11:30:00,76.4,76.45,76.39,76.43,196021.0,64.6632,64.7055,64.6547,64.6885,196021.0
2022-08-24 11:40:00,76.42,76.44,76.41,76.43,65313.0,64.6801,64.697,64.6716,64.6885,65313.0
2022-08-24 11:50:00,76.42,76.45,76.4,76.4,204306.0,64.6801,64.7055,64.6632,64.6632,204306.0
2022-08-24 12:00:00,76.4,76.44,76.4,76.42,108568.0,64.6632,64.697,64.6632,64.6801,108568.0
2022-08-24 12:10:00,76.42,76.44,76.4,76.4,75506.0,64.6801,64.697,64.6632,64.6632,75506.0
2022-08-24 12:20:00,76.4,76.44,76.38,76.42,469138.0,64.6632,64.697,64.6462,64.6801,469138.0
2022-08-24 12:30:00,76.42,76.42,76.37,76.38,254458.0,64.6801,64.6801,64.6378,64.6462,254458.0
2022-08-24 12:40:00,76.38,76.38,76.33,76.36,176983.0,64.6462,64.6462,64.6039,64.6293,176983.0
2022-08-24 12:50:00,76.36,76.38,76.31,76.38,179709.0,64.6293,64.6462,64.587,64.6462,179709.0
2022-08-24 13:00:00,76.38,76.41,76.34,76.38,198519.0,64.6462,64.6716,64.6124,64.6462,198519.0
2022-08-24 13:10:00,76.37,76.38,76.29,76.3,990574.0,64.6378,64.6462,64.5701,64.5785,990574.0
2022-08-24 13:20:00,76.29,76.3,76.25,76.28,453970.0,64.5701,64.5785,64.5362,64.5616,453970.0
2022-08-24 13:30:00,76.28,76.29,76.23,76.28,1587486.0,64.5616,64.5701,64.5193,64.5616,1587486.0
2022-08-24 13:40:00,76.28,76.28,76.22,76.25,1465569.0,64.5616,64.5616,64.5108,64.5362,1465569.0
2022-08-24 13:50:00,76.25,76.27,76.23,76.25,714432.0,64.5362,64.5531,64.5193,64.5362,714432.0
2022-08-24 14:00:00,76.25,76.28,76.22,76.28,373377.0,64.5362,64.5616,64.5108,64.5616,373377.0
2022-08-24 14:10:00,76.28,76.29,76.27,76.28,110267.0,64.5616,64.5701,64.5531,64.5616,110267.0
2022-08-24 14:20:00,76.28,76.29,76.27,76.28,84595.0,64.5616,64.5701,64.5531,64.5616,84595.0
2022-08-24 14:30:00,76.28,76.29,76.26,76.27,158252.0,64.5616,64.5701,64.5447,64.5531,158252.0
2022-08-24 14:40:00,76.27,76.29,76.26,76.29,100498.0,64.5531,64.5701,64.5447,64.5701,100498.0
2022-08-24 14:50:00,76.28,76.32,76.28,76.31,131658.0,64.5616,64.5954,64.5616,64.587,131658.0
2022-08-24 15:00:00,76.31,76.37,76.31,76.37,239527.0,64.587,64.6378,64.587,64.6378,239527.0
2022-08-24 15:10:00,76.37,76.4,76.35,76.36,148963.0,64.6378,64.6632,64.6208,64.6293,148963.0
2022-08-24 15:20:00,76.36,76.38,76.32,76.33,253297.0,64.6293,64.6462,64.5954,64.6039,253297.0
2022-08-24 15:30:00,76.33,76.41,76.31,76.4,336280.0,64.6039,64.6716,64.587,64.6632,336280.0
2022-08-24 15:40:00,76.4,76.4,76.34,76.34,207608.0,64.6632,64.6632,64.6124,64.6124,207608.0
2022-08-24 15:50:00,76.35,76.4,76.34,76.36,837303.0,64.6208,64.6632,64.6124,64.6293,837303.0
2022-08-25 09:30:00,76.58,76.59,76.45,76.48,939727.0,64.8155,64.824,64.7055,64.7309,939727.0
2022-08-25 09:40:00,76.48,76.61,76.46,76.56,954168.0,64.7309,64.8409,64.7139,64.7986,954168.0
2022-08-25 09:50:00,76.56,76.66,76.54,76.66,270458.0,64.7986,64.8832,64.7816,64.8832,270458.0
2022-08-25 10:00:00,76.66,76.74,76.64,76.69,357972.0,64.8832,64.9509,64.8663,64.9086,357972.0
2022-08-25 10:10:00,76.69,76.71,76.65,76.66,71426.0,64.9086,64.9255,64.8747,64.8832,71426.0
2022-08-25 10:20:00,76.66,76.74,76.66,76.7,715274.0,64.8832,64.9509,64.8832,64.9171,715274.0
2022-08-25 10:30:00,76.7,76.76,76.66,76.66,393845.0,64.9171,64.9679,64.8832,64.8832,393845.0
2022-08-25 10:40:00,76.66,76.7,76.63,76.7,434097.0,64.8832,64.9171,64.8578,64.9171,434097.0
2022-08-25 10:50:00,76.7,76.7,76.63,76.7,639319.0,64.9171,64.9171,64.8578,64.9171,639319.0
2022-08-25 11:00:00,76.69,76.69,76.63,76.66,245909.0,64.9086,64.9086,64.8578,64.8832,245909.0
2022-08-25 11:10:00,76.66,76.67,76.58,76.62,1221320.0,64.8832,64.8917,64.8155,64.8494,1221320.0
2022-08-25 11:20:00,76.62,76.66,76.58,76.66,162645.0,64.8494,64.8832,64.8155,64.8832,162645.0
2022-08-25 11:30:00,76.66,76.73,76.64,76.73,692023.0,64.8832,64.9425,64.8663,64.9425,692023.0
2022-08-25 11:40:00,76.72,76.74,76.67,76.68,266997.0,64.934,64.9509,64.8917,64.9001,266997.0
2022-08-25 11:50:00,76.69,76.69,76.63,76.69,244445.0,64.9086,64.9086,64.8578,64.9086,244445.0
2022-08-25 12:00:00,76.69,76.74,76.68,76.72,231154.0,64.9086,64.9509,64.9001,64.934,231154.0
2022-08-25 12:10:00,76.72,76.73,76.64,76.69,183545.0,64.934,64.9425,64.8663,64.9086,183545.0
2022-08-25 12:20:00,76.69,76.72,76.67,76.7,264616.0,64.9086,64.934,64.8917,64.9171,264616.0
2022-08-25 12:30:00,76.7,76.72,76.68,76.7,71365.0,64.9171,64.934,64.9001,64.9171,71365.0
2022-08-25 12:40:00,76.7,76.72,76.67,76.68,55890.0,64.9171,64.934,64.8917,64.9001,55890.0
2022-08-25 12:50:00,76.69,76.71,76.68,76.7,69356.0,64.9086,64.9255,64.9001,64.9171,69356.0
2022-08-25 13:00:00,76.7,76.81,76.7,76.75,289518.0,64.9171,65.0102,64.9171,64.9594,289518.0
2022-08-25 13:10:00,76.76,76.8,76.75,76.79,60746.0,64.9679,65.0017,64.9594,64.9932,60746.0
2022-08-25 13:20:00,76.78,76.8,76.76,76.78,122616.0,64.9848,65.0017,64.9679,64.9848,122616.0
2022-08-25 13:30:00,76.78,76.83,76.77,76.83,111207.0,64.9848,65.0271,64.9763,65.0271,111207.0
2022-08-25 13:40:00,76.82,76.84,76.8,76.83,257622.0,65.0186,65.0356,65.0017,65.0271,257622.0
2022-08-25 13:50:00,76.83,76.84,76.8,76.84,67776.0,65.0271,65.0356,65.0017,65.0356,67776.0
2022-08-25 14:00:00,76.83,76.91,76.82,76.89,566531.0,65.0271,65.0948,65.0186,65.0779,566531.0
2022-08-25 14:10:00,76.89,76.89,76.84,76.84,639904.0,65.0779,65.0779,65.0356,65.0356,639904.0
2022-08-25 14:20:00,76.85,76.88,76.83,76.86,494178.0,65.044,65.0694,65.0271,65.0525,494178.0
2022-08-25 14:30:00,76.86,76.88,76.82,76.83,399331.0,65.0525,65.0694,65.0186,65.0271,399331.0
2022-08-25 14:40:00,76.83,76.83,76.79,76.81,236045.0,65.0271,65.0271,64.9932,65.0102,236045.0
2022-08-25 14:50:00,76.81,76.88,76.8,76.86,299396.0,65.0102,65.0694,65.0017,65.0525,299396.0
2022-08-25 15:00:00,76.86,76.88,76.81,76.81,204176.0,65.0525,65.0694,65.0102,65.0102,204176.0
2022-08-25 15:10:00,76.81,76.86,76.8,76.86,202368.0,65.0102,65.0525,65.0017,65.0525,202368.0
2022-08-25 15:20:00,76.86,76.88,76.84,76.88,328268.0,65.0525,65.0694,65.0356,65.0694,328268.0
2022-08-25 15:30:00,76.88,77.0,76.86,77.0,456079.0,65.0694,65.171,65.0525,65.171,456079.0
2022-08-25 15:40:00,77.0,77.03,76.97,77.03,941542.0,65.171,65.1964,65.1456,65.1964,941542.0
2022-08-25 15:50:00,77.03,77.14,77.01,77.06,1692741.0,65.1964,65.2895,65.1794,65.2218,1692741.0
2022-08-26 09:30:00,77.12,77.12,76.84,76.97,711454.0,65.2725,65.2725,65.0356,65.1456,711454.0
2022-08-26 09:40:00,76.95,76.97,76.88,76.89,836599.0,65.1287,65.1456,65.0694,65.0779,836599.0
2022-08-26 09:50:00,76.88,76.99,76.85,76.92,641763.0,65.0694,65.1625,65.044,65.1033,641763.0
2022-08-26 10:00:00,76.91,76.94,76.58,76.88,1848369.0,65.0948,65.1202,64.8155,65.0694,1848369.0
2022-08-26 10:10:00,76.88,76.97,76.76,76.83,1008870.0,65.0694,65.1456,64.9679,65.0271,1008870.0
2022-08-26 10:20:00,76.83,76.84,76.41,76.45,1442776.0,65.0271,65.0356,64.6716,64.7055,1442776.0
2022-08-26 10:30:00,76.45,76.45,76.26,76.32,909768.0,64.7055,64.7055,64.5447,64.5954,909768.0
2022-08-26 10:40:00,76.32,76.46,76.32,76.43,863658.0,64.5954,64.7139,64.5954,64.6885,863658.0
2022-08-26 10:50:00,76.43,76.44,76.31,76.33,494389.0,64.6885,64.697,64.587,64.6039,494389.0
2022-08-26 11:00:00,76.32,76.33,76.12,76.2,1590252.0,64.5954,64.6039,64.4262,64.4939,1590252.0
2022-08-26 11:10:00,76.19,76.25,76.17,76.21,584912.0,64.4854,64.5362,64.4685,64.5023,584912.0
2022-08-26 11:20:00,76.21,76.29,76.16,76.28,473836.0,64.5023,64.5701,64.46,64.5616,473836.0
2022-08-26 11:30:00,76.28,76.35,76.26,76.33,499855.0,64.5616,64.6208,64.5447,64.6039,499855.0
2022-08-26 11:40:00,76.33,76.36,76.26,76.29,319111.0,64.6039,64.6293,64.5447,64.5701,319111.0
2022-08-26 11:50:00,76.29,76.31,76.25,76.28,641624.0,64.5701,64.587,64.5362,64.5616,641624.0
2022-08-26 12:00:00,76.27,76.28,76.17,76.2,426740.0,64.5531,64.5616,64.4685,64.4939,426740.0
2022-08-26 12:10:00,76.2,76.21,76.11,76.12,475492.0,64.4939,64.5023,64.4177,64.4262,475492.0
2022-08-26 12:20:00,76.12,76.14,76.04,76.13,386537.0,64.4262,64.4431,64.3585,64.4346,386537.0
2022-08-26 12:30:00,76.13,76.13,76.07,76.08,193825.0,64.4346,64.4346,64.3839,64.3923,193825.0
2022-08-26 12:40:00,76.08,76.12,76.06,76.11,460916.0,64.3923,64.4262,64.3754,64.4177,460916.0
2022-08-26 12:50:00,76.11,76.11,76.03,76.08,431171.0,64.4177,64.4177,64.35,64.3923,431171.0
2022-08-26 13:00:00,76.07,76.12,76.05,76.1,438982.0,64.3839,64.4262,64.3669,64.4092,438982.0
2022-08-26 13:10:00,76.09,76.14,76.08,76.1,463649.0,64.4008,64.4431,64.3923,64.4092,463649.0
2022-08-26 13:20:00,76.1,76.22,76.09,76.18,470632.0,64.4092,64.5108,64.4008,64.477,470632.0
2022-08-26 13:30:00,76.17,76.18,76.13,76.14,337504.0,64.4685,64.477,64.4346,64.4431,337504.0
2022-08-26 13:40:00,76.14,76.14,76.06,76.07,363554.0,64.4431,64.4431,64.3754,64.3839,363554.0
2022-08-26 13:50:00,76.07,76.11,76.04,76.11,697740.0,64.3839,64.4177,64.3585,64.4177,697740.0
2022-08-26 14:00:00,76.1,76.13,76.06,76.08,280503.0,64.4092,64.4346,64.3754,64.3923,280503.0
2022-08-26 14:10:00,76.08,76.09,76.04,76.07,212192.0,64.3923,64.4008,64.3585,64.3839,212192.0
2022-08-26 14:20:00,76.08,76.09,76.05,76.07,178442.0,64.3923,64.4008,64.3669,64.3839,178442.0
2022-08-26 14:30:00,76.06,76.09,76.04,76.08,376820.0,64.3754,64.4008,64.3585,64.3923,376820.0
2022-08-26 14:40:00,76.08,76.08,76.04,76.06,157167.0,64.3923,64.3923,64.3585,64.3754,157167.0
2022-08-26 14:50:00,76.06,76.06,75.97,75.97,934631.0,64.3754,64.3754,64.2992,64.2992,934631.0
2022-08-26 15:00:00,75.98,76.01,75.94,75.95,1308727.0,64.3077,64.3331,64.2738,64.2823,1308727.0
2022-08-26 15:10:00,75.94,75.95,75.81,75.82,1493280.0,64.2738,64.2823,64.1638,64.1723,1493280.0
2022-08-26 15:20:00,75.81,75.86,75.76,75.86,1477072.0,64.1638,64.2061,64.1215,64.2061,1477072.0
2022-08-26 15:30:00,75.85,75.93,75.81,75.93,2917590.0,64.1976,64.2654,64.1638,64.2654,2917590.0
2022-08-26 15:40:00,75.93,75.93,75.74,75.85,1429834.0,64.2654,64.2654,64.1045,64.1976,1429834.0
2022-08-26 15:50:00,75.86,75.93,75.8,75.82,2375756.0,64.2061,64.2654,64.1553,64.1723,2375756.0
2022-08-29 09:30:00,75.35,75.5,75.26,75.43,2333758.0,63.7745,63.9014,63.6983,63.8422,2333758.0
2022-08-29 09:40:00,75.42,75.49,75.39,75.4,681053.0,63.8337,63.893,63.8083,63.8168,681053.0
2022-08-29 09:50:00,75.4,75.56,75.4,75.47,556561.0,63.8168,63.9522,63.8168,63.876,556561.0
2022-08-29 10:00:00,75.45,75.62,75.41,75.62,473102.0,63.8591,64.003,63.8252,64.003,473102.0
2022-08-29 10:10:00,75.62,75.76,75.61,75.72,1908149.0,64.003,64.1215,63.9945,64.0876,1908149.0
2022-08-29 10:20:00,75.73,75.76,75.67,75.67,801373.0,64.0961,64.1215,64.0453,64.0453,801373.0
2022-08-29 10:30:00,75.67,75.77,75.54,75.58,1566306.0,64.0453,64.1299,63.9353,63.9691,1566306.0
2022-08-29 10:40:00,75.58,75.64,75.54,75.56,999654.0,63.9691,64.0199,63.9353,63.9522,999654.0
2022-08-29 10:50:00,75.57,75.57,75.5,75.51,918435.0,63.9607,63.9607,63.9014,63.9099,918435.0
2022-08-29 11:00:00,75.51,75.58,75.49,75.54,1360826.0,63.9099,63.9691,63.893,63.9353,1360826.0
2022-08-29 11:10:00,75.55,75.61,75.52,75.57,346201.0,63.9437,63.9945,63.9183,63.9607,346201.0
2022-08-29 11:20:00,75.58,75.63,75.56,75.6,258547.0,63.9691,64.0114,63.9522,63.9861,258547.0
2022-08-29 11:30:00,75.61,75.63,75.57,75.63,646288.0,63.9945,64.0114,63.9607,64.0114,646288.0
2022-08-29 11:40:00,75.63,75.63,75.54,75.62,549181.0,64.0114,64.0114,63.9353,64.003,549181.0
2022-08-29 11:50:00,75.62,75.67,75.6,75.65,182177.0,64.003,64.0453,63.9861,64.0284,182177.0
2022-08-29 12:00:00,75.65,75.67,75.58,75.59,270630.0,64.0284,64.0453,63.9691,63.9776,270630.0
2022-08-29 12:10:00,75.6,75.66,75.59,75.64,117510.0,63.9861,64.0368,63.9776,64.0199,117510.0
2022-08-29 12:20:00,75.64,75.65,75.6,75.62,67216.0,64.0199,64.0284,63.9861,64.003,67216.0
2022-08-29 12:30:00,75.61,75.62,75.51,75.57,737920.0,63.9945,64.003,63.9099,63.9607,737920.0
2022-08-29 12:40:00,75.57,75.66,75.56,75.65,131238.0,63.9607,64.0368,63.9522,64.0284,131238.0
2022-08-29 12:50:00,75.65,75.68,75.63,75.66,254733.0,64.0284,64.0538,64.0114,64.0368,254733.0
2022-08-29 13:00:00,75.66,75.7,75.66,75.69,94198.0,64.0368,64.0707,64.0368,64.0622,94198.0
2022-08-29 13:10:00,75.68,75.69,75.59,75.62,505571.0,64.0538,64.0622,63.9776,64.003,505571.0
2022-08-29 13:20:00,75.62,75.63,75.59,75.59,150725.0,64.003,64.0114,63.9776,63.9776,150725.0
2022-08-29 13:30:00,75.6,75.63,75.59,75.63,158733.0,63.9861,64.0114,63.9776,64.0114,158733.0
2022-08-29 13:40:00,75.63,75.71,75.62,75.66,453099.0,64.0114,64.0792,64.003,64.0368,453099.0
2022-08-29 13:50:00,75.66,75.74,75.65,75.73,395160.0,64.0368,64.1045,64.0284,64.0961,395160.0
2022-08-29 14:00:00,75.73,75.74,75.63,75.63,339315.0,64.0961,64.1045,64.0114,64.0114,339315.0
2022-08-29 14:10:00,75.64,75.65,75.6,75.64,194710.0,64.0199,64.0284,63.9861,64.0199,194710.0
2022-08-29 14:20:00,75.65,75.69,75.64,75.64,376099.0,64.0284,64.0622,64.0199,64.0199,376099.0
2022-08-29 14:30:00,75.64,75.67,75.63,75.67,130101.0,64.0199,64.0453,64.0114,64.0453,130101.0
2022-08-29 14:40:00,75.66,75.69,75.65,75.66,215521.0,64.0368,64.0622,64.0284,64.0368,215521.0
2022-08-29 14:50:00,75.66,75.66,75.59,75.64,199989.0,64.0368,64.0368,63.9776,64.0199,199989.0
2022-08-29 15:00:00,75.64,75.69,75.63,75.65,750077.0,64.0199,64.0622,64.0114,64.0284,750077.0
2022-08-29 15:10:00,75.65,75.67,75.61,75.63,474433.0,64.0284,64.0453,63.9945,64.0114,474433.0
2022-08-29 15:20:00,75.62,75.63,75.59,75.59,432299.0,64.003,64.0114,63.9776,63.9776,432299.0
2022-08-29 15:30:00,75.59,75.63,75.59,75.61,500841.0,63.9776,64.0114,63.9776,63.9945,500841.0
2022-08-29 15:40:00,75.61,75.63,75.58,75.59,995458.0,63.9945,64.0114,63.9691,63.9776,995458.0
2022-08-29 15:50:00,75.59,75.61,75.51,75.53,1505411.0,63.9776,63.9945,63.9099,63.9268,1505411.0
2022-08-30 09:30:00,75.6,75.66,75.43,75.45,989649.0,63.9861,64.0368,63.8422,63.8591,989649.0
2022-08-30 09:40:00,75.45,75.46,75.22,75.25,1058475.0,63.8591,63.8676,63.6644,63.6898,1058475.0
2022-08-30 09:50:00,75.26,75.43,75.23,75.32,2578537.0,63.6983,63.8422,63.6729,63.7491,2578537.0
2022-08-30 10:00:00,75.31,75.37,75.09,75.12,1008742.0,63.7406,63.7914,63.5544,63.5798,1008742.0
2022-08-30 10:10:00,75.13,75.13,75.02,75.09,3202095.0,63.5883,63.5883,63.4952,63.5544,3202095.0
2022-08-30 10:20:00,75.09,75.1,75.01,75.01,1108181.0,63.5544,63.5629,63.4867,63.4867,1108181.0
2022-08-30 10:30:00,75.01,75.02,74.88,74.98,1792138.0,63.4867,63.4952,63.3767,63.4613,1792138.0
2022-08-30 10:40:00,74.98,74.99,74.7,74.72,1667917.0,63.4613,63.4698,63.2243,63.2412,1667917.0
2022-08-30 10:50:00,74.73,74.97,74.71,74.95,1701336.0,63.2497,63.4528,63.2328,63.4359,1701336.0
2022-08-30 11:00:00,74.95,75.04,74.93,74.95,1514243.0,63.4359,63.5121,63.419,63.4359,1514243.0
2022-08-30 11:10:00,74.95,75.09,74.92,75.09,1047647.0,63.4359,63.5544,63.4105,63.5544,1047647.0
2022-08-30 11:20:00,75.09,75.14,75.03,75.09,1677094.0,63.5544,63.5967,63.5036,63.5544,1677094.0
2022-08-30 11:30:00,75.09,75.11,75.05,75.06,1305792.0,63.5544,63.5713,63.5205,63.529,1305792.0
2022-08-30 11:40:00,75.06,75.09,75.03,75.03,967808.0,63.529,63.5544,63.5036,63.5036,967808.0
2022-08-30 11:50:00,75.03,75.08,75.02,75.05,618900.0,63.5036,63.5459,63.4952,63.5205,618900.0
2022-08-30 12:00:00,75.06,75.1,75.02,75.08,922373.0,63.529,63.5629,63.4952,63.5459,922373.0
2022-08-30 12:10:00,75.08,75.12,75.07,75.08,544710.0,63.5459,63.5798,63.5375,63.5459,544710.0
2022-08-30 12:20:00,75.08,75.1,75.04,75.05,1864732.0,63.5459,63.5629,63.5121,63.5205,1864732.0
2022-08-30 12:30:00,75.05,75.07,75.03,75.06,568280.0,63.5205,63.5375,63.5036,63.529,568280.0
2022-08-30 12:40:00,75.06,75.12,75.05,75.11,501767.0,63.529,63.5798,63.5205,63.5713,501767.0
2022-08-30 12:50:00,75.11,75.16,75.1,75.11,1194206.0,63.5713,63.6136,63.5629,63.5713,1194206.0
2022-08-30 13:00:00,75.11,75.12,75.07,75.07,622456.0,63.5713,63.5798,63.5375,63.5375,622456.0
2022-08-30 13:10:00,75.08,75.08,75.01,75.01,764908.0,63.5459,63.5459,63.4867,63.4867,764908.0
2022-08-30 13:20:00,75.01,75.02,74.97,75.02,702275.0,63.4867,63.4952,63.4528,63.4952,702275.0
2022-08-30 13:30:00,75.02,75.07,75.0,75.0,1322044.0,63.4952,63.5375,63.4782,63.4782,1322044.0
2022-08-30 13:40:00,75.0,75.01,74.95,74.98,1127767.0,63.4782,63.4867,63.4359,63.4613,1127767.0
2022-08-30 13:50:00,74.97,75.03,74.95,75.0,945999.0,63.4528,63.5036,63.4359,63.4782,945999.0
2022-08-30 14:00:00,75.0,75.02,74.97,74.98,622929.0,63.4782,63.4952,63.4528,63.4613,622929.0
2022-08-30 14:10:00,74.98,75.0,74.96,74.96,521816.0,63.4613,63.4782,63.4444,63.4444,521816.0
2022-08-30 14:20:00,74.96,74.97,74.93,74.93,777353.0,63.4444,63.4528,63.419,63.419,777353.0
2022-08-30 14:30:00,74.93,75.01,74.93,75.01,987440.0,63.419,63.4867,63.419,63.4867,987440.0
2022-08-30 14:40:00,75.01,75.02,74.96,75.02,1075434.0,63.4867,63.4952,63.4444,63.4952,1075434.0
2022-08-30 14:50:00,75.01,75.03,74.99,75.0,798396.0,63.4867,63.5036,63.4698,63.4782,798396.0
2022-08-30 15:00:00,75.0,75.07,74.98,75.04,1384722.0,63.4782,63.5375,63.4613,63.5121,1384722.0
2022-08-30 15:10:00,75.04,75.07,75.0,75.0,1000688.0,63.5121,63.5375,63.4782,63.4782,1000688.0
2022-08-30 15:20:00,75.01,75.05,74.95,74.97,1296891.0,63.4867,63.5205,63.4359,63.4528,1296891.0
2022-08-30 15:30:00,74.96,74.97,74.93,74.95,1068862.0,63.4444,63.4528,63.419,63.4359,1068862.0
2022-08-30 15:40:00,74.95,75.03,74.94,74.97,3535088.0,63.4359,63.5036,63.4274,63.4528,3535088.0
2022-08-30 15:50:00,74.98,75.0,74.93,74.98,2974006.0,63.4613,63.4782,63.419,63.4613,2974006.0
2022-08-31 09:30:00,74.97,75.02,74.86,74.94,2756184.0,63.4528,63.4952,63.3597,63.4274,2756184.0
2022-08-31 09:40:00,74.95,75.12,74.95,75.09,2627461.0,63.4359,63.5798,63.4359,63.5544,2627461.0
2022-08-31 09:50:00,75.09,75.1,75.04,75.04,841231.0,63.5544,63.5629,63.5121,63.5121,841231.0
2022-08-31 10:00:00,75.03,75.04,74.95,75.0,427490.0,63.5036,63.5121,63.4359,63.4782,427490.0
2022-08-31 10:10:00,75.0,75.06,74.98,75.01,1205680.0,63.4782,63.529,63.4613,63.4867,1205680.0
2022-08-31 10:20:00,75.01,75.02,74.92,74.94,759647.0,63.4867,63.4952,63.4105,63.4274,759647.0
2022-08-31 10:30:00,74.94,74.97,74.89,74.9,759768.0,63.4274,63.4528,63.3851,63.3936,759768.0
2022-08-31 10:40:00,74.9,75.01,74.89,74.94,445423.0,63.3936,63.4867,63.3851,63.4274,445423.0
2022-08-31 10:50:00,74.93,74.98,74.91,74.94,538182.0,63.419,63.4613,63.4021,63.4274,538182.0
2022-08-31 11:00:00,74.94,74.94,74.83,74.89,594119.0,63.4274,63.4274,63.3343,63.3851,594119.0
2022-08-31 11:10:00,74.89,74.89,74.77,74.87,476168.0,63.3851,63.3851,63.2836,63.3682,476168.0
2022-08-31 11:20:00,74.87,74.9,74.82,74.84,510173.0,63.3682,63.3936,63.3259,63.3428,510173.0
2022-08-31 11:30:00,74.84,74.9,74.82,74.89,1233261.0,63.3428,63.3936,63.3259,63.3851,1233261.0
2022-08-31 11:40:00,74.89,74.9,74.83,74.84,1058196.0,63.3851,63.3936,63.3343,63.3428,1058196.0
2022-08-31 11:50:00,74.84,74.9,74.84,74.89,613199.0,63.3428,63.3936,63.3428,63.3851,613199.0
2022-08-31 12:00:00,74.89,74.89,74.83,74.84,720391.0,63.3851,63.3851,63.3343,63.3428,720391.0
2022-08-31 12:10:00,74.84,74.86,74.82,74.84,263785.0,63.3428,63.3597,63.3259,63.3428,263785.0
2022-08-31 12:20:00,74.84,74.85,74.76,74.78,707983.0,63.3428,63.3513,63.2751,63.292,707983.0
2022-08-31 12:30:00,74.78,74.81,74.72,74.74,589087.0,63.292,63.3174,63.2412,63.2582,589087.0
2022-08-31 12:40:00,74.75,74.75,74.7,74.73,421375.0,63.2666,63.2666,63.2243,63.2497,421375.0
2022-08-31 12:50:00,74.72,74.75,74.7,74.73,258056.0,63.2412,63.2666,63.2243,63.2497,258056.0
2022-08-31 13:00:00,74.73,74.77,74.72,74.72,293207.0,63.2497,63.2836,63.2412,63.2412,293207.0
2022-08-31 13:10:00,74.73,74.77,74.68,74.69,334004.0,63.2497,63.2836,63.2074,63.2159,334004.0
2022-08-31 13:20:00,74.69,74.71,74.63,74.7,774020.0,63.2159,63.2328,63.1651,63.2243,774020.0
2022-08-31 13:30:00,74.7,74.72,74.65,74.67,774920.0,63.2243,63.2412,63.182,63.1989,774920.0
2022-08-31 13:40:00,74.67,74.67,74.63,74.66,1553152.0,63.1989,63.1989,63.1651,63.1905,1553152.0
2022-08-31 13:50:00,74.65,74.69,74.64,74.64,636677.0,63.182,63.2159,63.1735,63.1735,636677.0
2022-08-31 14:00:00,74.64,74.67,74.58,74.59,620908.0,63.1735,63.1989,63.1227,63.1312,620908.0
2022-08-31 14:10:00,74.59,74.62,74.58,74.59,518429.0,63.1312,63.1566,63.1227,63.1312,518429.0
2022-08-31 14:20:00,74.59,74.6,74.55,74.59,571463.0,63.1312,63.1397,63.0974,63.1312,571463.0
2022-08-31 14:30:00,74.59,74.6,74.53,74.54,882944.0,63.1312,63.1397,63.0804,63.0889,882944.0
2022-08-31 14:40:00,74.54,74.58,74.51,74.57,929811.0,63.0889,63.1227,63.0635,63.1143,929811.0
2022-08-31 14:50:00,74.58,74.64,74.57,74.64,1229492.0,63.1227,63.1735,63.1143,63.1735,1229492.0
2022-08-31 15:00:00,74.64,74.66,74.57,74.58,997719.0,63.1735,63.1905,63.1143,63.1227,997719.0
2022-08-31 15:10:00,74.58,74.61,74.55,74.58,868324.0,63.1227,63.1481,63.0974,63.1227,868324.0
2022-08-31 15:20:00,74.58,74.6,74.55,74.59,623938.0,63.1227,63.1397,63.0974,63.1312,623938.0
2022-08-31 15:30:00,74.59,74.61,74.58,74.59,819171.0,63.1312,63.1481,63.1227,63.1312,819171.0
2022-08-31 15:40:00,74.59,74.67,74.57,74.63,1728474.0,63.1312,63.1989,63.1143,63.1651,1728474.0
2022-08-31 15:50:00,74.63,74.64,74.53,74.55,2294222.0,63.1651,63.1735,63.0804,63.0974,2294222.0
2022-09-01 09:30:00,73.95,73.99,73.77,73.82,2372132.0,62.8976,62.9316,62.7445,62.7871,2372132.0
2022-09-01 09:40:00,73.83,73.95,73.81,73.89,753721.0,62.7956,62.8976,62.7786,62.8466,753721.0
2022-09-01 09:50:00,73.89,73.97,73.87,73.95,669251.0,62.8466,62.9146,62.8296,62.8976,669251.0
2022-09-01 10:00:00,73.95,73.96,73.73,73.82,1618028.0,62.8976,62.9061,62.7105,62.7871,1618028.0
2022-09-01 10:10:00,73.82,73.83,73.74,73.78,819733.0,62.7871,62.7956,62.719,62.753,819733.0
2022-09-01 10:20:00,73.78,73.86,73.74,73.83,955469.0,62.753,62.8211,62.719,62.7956,955469.0
2022-09-01 10:30:00,73.83,73.84,73.72,73.72,501306.0,62.7956,62.8041,62.702,62.702,501306.0
2022-09-01 10:40:00,73.72,73.74,73.61,73.62,1274206.0,62.702,62.719,62.6084,62.6169,1274206.0
2022-09-01 10:50:00,73.62,73.7,73.61,73.7,1001959.0,62.6169,62.685,62.6084,62.685,1001959.0
2022-09-01 11:00:00,73.69,73.81,73.66,73.77,782612.0,62.6765,62.7786,62.651,62.7445,782612.0
2022-09-01 11:10:00,73.77,73.94,73.76,73.92,1016901.0,62.7445,62.8891,62.736,62.8721,1016901.0
2022-09-01 11:20:00,73.92,73.92,73.81,73.81,1942276.0,62.8721,62.8721,62.7786,62.7786,1942276.0
2022-09-01 11:30:00,73.81,73.88,73.79,73.86,650997.0,62.7786,62.8381,62.7615,62.8211,650997.0
2022-09-01 11:40:00,73.86,73.87,73.77,73.83,234704.0,62.8211,62.8296,62.7445,62.7956,234704.0
2022-09-01 11:50:00,73.83,73.84,73.8,73.81,439767.0,62.7956,62.8041,62.77,62.7786,439767.0
2022-09-01 12:00:00,73.81,73.85,73.81,73.84,345108.0,62.7786,62.8126,62.7786,62.8041,345108.0
2022-09-01 12:10:00,73.84,73.97,73.83,73.94,1191938.0,62.8041,62.9146,62.7956,62.8891,1191938.0
2022-09-01 12:20:00,73.95,73.95,73.89,73.9,769877.0,62.8976,62.8976,62.8466,62.8551,769877.0
2022-09-01 12:30:00,73.9,73.91,73.8,73.81,189742.0,62.8551,62.8636,62.77,62.7786,189742.0
2022-09-01 12:40:00,73.8,73.83,73.8,73.83,236091.0,62.77,62.7956,62.77,62.7956,236091.0
2022-09-01 12:50:00,73.83,73.91,73.81,73.91,424420.0,62.7956,62.8636,62.7786,62.8636,424420.0
2022-09-01 13:00:00,73.91,73.97,73.88,73.94,1185462.0,62.8636,62.9146,62.8381,62.8891,1185462.0
2022-09-01 13:10:00,73.94,73.95,73.89,73.91,624994.0,62.8891,62.8976,62.8466,62.8636,624994.0
2022-09-01 13:20:00,73.91,73.97,73.9,73.97,686737.0,62.8636,62.9146,62.8551,62.9146,686737.0
2022-09-01 13:30:00,73.97,73.99,73.92,73.94,633674.0,62.9146,62.9316,62.8721,62.8891,633674.0
2022-09-01 13:40:00,73.94,73.95,73.91,73.92,189609.0,62.8891,62.8976,62.8636,62.8721,189609.0
2022-09-01 13:50:00,73.92,73.94,73.89,73.94,614925.0,62.8721,62.8891,62.8466,62.8891,614925.0
2022-09-01 14:00:00,73.94,73.97,73.91,73.92,1259142.0,62.8891,62.9146,62.8636,62.8721,1259142.0
2022-09-01 14:10:00,73.92,73.99,73.92,73.99,1587271.0,62.8721,62.9316,62.8721,62.9316,1587271.0
2022-09-01 14:20:00,73.98,74.05,73.98,74.0,671083.0,62.9231,62.9827,62.9231,62.9402,671083.0
2022-09-01 14:30:00,74.0,74.09,73.99,74.05,1148789.0,62.9402,63.0167,62.9316,62.9827,1148789.0
2022-09-01 14:40:00,74.05,74.09,74.04,74.05,738505.0,62.9827,63.0167,62.9742,62.9827,738505.0
2022-09-01 14:50:00,74.05,74.11,74.04,74.09,584674.0,62.9827,63.0337,62.9742,63.0167,584674.0
2022-09-01 15:00:00,74.09,74.23,74.06,74.23,1379927.0,63.0167,63.1358,62.9912,63.1358,1379927.0
2022-09-01 15:10:00,74.23,74.33,74.22,74.27,1030598.0,63.1358,63.2208,63.1273,63.1698,1030598.0
2022-09-01 15:20:00,74.27,74.29,74.23,74.25,659294.0,63.1698,63.1868,63.1358,63.1528,659294.0
2022-09-01 15:30:00,74.25,74.27,74.21,74.26,694685.0,63.1528,63.1698,63.1188,63.1613,694685.0
2022-09-01 15:40:00,74.26,74.32,74.26,74.27,744973.0,63.1613,63.2123,63.1613,63.1698,744973.0
2022-09-01 15:50:00,74.28,74.41,74.27,74.36,1479555.0,63.1783,63.2889,63.1698,63.2463,1479555.0
2022-09-02 09:30:00,75.0,75.0,74.76,74.97,1061242.0,63.7907,63.7907,63.5866,63.7652,1061242.0
2022-09-02 09:40:00,74.97,74.97,74.85,74.96,1023344.0,63.7652,63.7652,63.6631,63.7567,1023344.0
2022-09-02 09:50:00,74.96,75.07,74.95,75.03,988357.0,63.7567,63.8502,63.7482,63.8162,988357.0
2022-09-02 10:00:00,75.03,75.07,74.9,74.98,690858.0,63.8162,63.8502,63.7056,63.7737,690858.0
2022-09-02 10:10:00,74.98,75.07,74.97,74.99,687803.0,63.7737,63.8502,63.7652,63.7822,687803.0
2022-09-02 10:20:00,74.99,75.06,74.96,75.05,989148.0,63.7822,63.8417,63.7567,63.8332,989148.0
2022-09-02 10:30:00,75.05,75.06,74.97,75.03,714352.0,63.8332,63.8417,63.7652,63.8162,714352.0
2022-09-02 10:40:00,75.04,75.06,74.98,75.0,417803.0,63.8247,63.8417,63.7737,63.7907,417803.0
2022-09-02 10:50:00,75.01,75.05,74.97,75.01,733954.0,63.7992,63.8332,63.7652,63.7992,733954.0
2022-09-02 11:00:00,75.01,75.03,74.93,74.94,419403.0,63.7992,63.8162,63.7312,63.7397,419403.0
2022-09-02 11:10:00,74.94,74.98,74.91,74.95,656194.0,63.7397,63.7737,63.7141,63.7482,656194.0
2022-09-02 11:20:00,74.95,74.96,74.91,74.94,77346.0,63.7482,63.7567,63.7141,63.7397,77346.0
2022-09-02 11:30:00,74.94,74.96,74.9,74.92,215355.0,63.7397,63.7567,63.7056,63.7227,215355.0
2022-09-02 11:40:00,74.93,74.93,74.86,74.93,230284.0,63.7312,63.7312,63.6716,63.7312,230284.0
2022-09-02 11:50:00,74.93,74.98,74.92,74.97,155900.0,63.7312,63.7737,63.7227,63.7652,155900.0
2022-09-02 12:00:00,74.97,74.98,74.9,74.92,137260.0,63.7652,63.7737,63.7056,63.7227,137260.0
2022-09-02 12:10:00,74.92,74.93,74.87,74.88,244898.0,63.7227,63.7312,63.6801,63.6886,244898.0
2022-09-02 12:20:00,74.87,74.88,74.79,74.8,222702.0,63.6801,63.6886,63.6121,63.6206,222702.0
2022-09-02 12:30:00,74.8,74.81,74.71,74.74,264193.0,63.6206,63.6291,63.544,63.5696,264193.0
2022-09-02 12:40:00,74.74,74.74,74.6,74.63,809935.0,63.5696,63.5696,63.4505,63.476,809935.0
2022-09-02 12:50:00,74.64,74.69,74.59,74.62,107532.0,63.4845,63.527,63.442,63.4675,107532.0
2022-09-02 13:00:00,74.62,74.62,74.49,74.51,447593.0,63.4675,63.4675,63.3569,63.3739,447593.0
2022-09-02 13:10:00,74.5,74.59,74.48,74.58,698881.0,63.3654,63.442,63.3484,63.4335,698881.0
2022-09-02 13:20:00,74.57,74.58,74.43,74.45,290562.0,63.425,63.4335,63.3059,63.3229,290562.0
2022-09-02 13:30:00,74.45,74.48,74.36,74.42,751371.0,63.3229,63.3484,63.2463,63.2974,751371.0
2022-09-02 13:40:00,74.41,74.47,74.34,74.35,143921.0,63.2889,63.3399,63.2293,63.2378,143921.0
2022-09-02 13:50:00,74.34,74.37,74.27,74.34,686469.0,63.2293,63.2549,63.1698,63.2293,686469.0
2022-09-02 14:00:00,74.35,74.38,74.26,74.35,675522.0,63.2378,63.2634,63.1613,63.2378,675522.0
2022-09-02 14:10:00,74.35,74.37,74.33,74.37,235897.0,63.2378,63.2549,63.2208,63.2549,235897.0
2022-09-02 14:20:00,74.36,74.4,74.34,74.4,212669.0,63.2463,63.2804,63.2293,63.2804,212669.0
2022-09-02 14:30:00,74.39,74.39,74.33,74.37,171972.0,63.2719,63.2719,63.2208,63.2549,171972.0
2022-09-02 14:40:00,74.38,74.41,74.34,74.38,292803.0,63.2634,63.2889,63.2293,63.2634,292803.0
2022-09-02 14:50:00,74.38,74.39,74.31,74.32,265752.0,63.2634,63.2719,63.2038,63.2123,265752.0
2022-09-02 15:00:00,74.32,74.39,74.31,74.34,327674.0,63.2123,63.2719,63.2038,63.2293,327674.0
2022-09-02 15:10:00,74.34,74.4,74.32,74.34,333757.0,63.2293,63.2804,63.2123,63.2293,333757.0
2022-09-02 15:20:00,74.34,74.37,74.28,74.33,492555.0,63.2293,63.2549,63.1783,63.2208,492555.0
2022-09-02 15:30:00,74.34,74.35,74.23,74.26,514079.0,63.2293,63.2378,63.1358,63.1613,514079.0
2022-09-02 15:40:00,74.26,74.27,74.24,74.26,813494.0,63.1613,63.1698,63.1443,63.1613,813494.0
2022-09-02 15:50:00,74.26,74.35,74.25,74.33,1295700.0,63.1613,63.2378,63.1528,63.2208,1295700.0
2022-09-06 09:30:00,74.31,74.39,73.96,74.02,868043.0,63.2038,63.2719,62.9061,62.9572,868043.0
2022-09-06 09:40:00,74.01,74.13,73.94,74.1,715155.0,62.9487,63.0507,62.8891,63.0252,715155.0
2022-09-06 09:50:00,74.1,74.13,74.01,74.11,1470430.0,63.0252,63.0507,62.9487,63.0337,1470430.0
2022-09-06 10:00:00,74.1,74.12,73.85,73.96,1105219.0,63.0252,63.0422,62.8126,62.9061,1105219.0
2022-09-06 10:10:00,73.96,74.07,73.94,73.97,1246815.0,62.9061,62.9997,62.8891,62.9146,1246815.0
2022-09-06 10:20:00,73.97,74.05,73.92,74.02,894767.0,62.9146,62.9827,62.8721,62.9572,894767.0
2022-09-06 10:30:00,74.02,74.06,73.97,74.06,530284.0,62.9572,62.9912,62.9146,62.9912,530284.0
2022-09-06 10:40:00,74.06,74.15,74.05,74.11,866856.0,62.9912,63.0677,62.9827,63.0337,866856.0
2022-09-06 10:50:00,74.11,74.25,74.1,74.22,517734.0,63.0337,63.1528,63.0252,63.1273,517734.0
2022-09-06 11:00:00,74.22,74.28,74.17,74.25,1267921.0,63.1273,63.1783,63.0847,63.1528,1267921.0
2022-09-06 11:10:00,74.25,74.25,74.15,74.16,613389.0,63.1528,63.1528,63.0677,63.0762,613389.0
2022-09-06 11:20:00,74.15,74.21,74.1,74.14,480689.0,63.0677,63.1188,63.0252,63.0592,480689.0
2022-09-06 11:30:00,74.14,74.25,74.13,74.25,617107.0,63.0592,63.1528,63.0507,63.1528,617107.0
2022-09-06 11:40:00,74.25,74.35,74.23,74.34,397454.0,63.1528,63.2378,63.1358,63.2293,397454.0
2022-09-06 11:50:00,74.34,74.35,74.21,74.23,443291.0,63.2293,63.2378,63.1188,63.1358,443291.0
2022-09-06 12:00:00,74.23,74.32,74.21,74.22,607063.0,63.1358,63.2123,63.1188,63.1273,607063.0
2022-09-06 12:10:00,74.22,74.23,74.12,74.14,756252.0,63.1273,63.1358,63.0422,63.0592,756252.0
2022-09-06 12:20:00,74.14,74.18,74.11,74.17,789495.0,63.0592,63.0933,63.0337,63.0847,789495.0
2022-09-06 12:30:00,74.17,74.19,74.14,74.15,562376.0,63.0847,63.1018,63.0592,63.0677,562376.0
2022-09-06 12:40:00,74.15,74.2,74.15,74.17,437193.0,63.0677,63.1103,63.0677,63.0847,437193.0
2022-09-06 12:50:00,74.18,74.18,74.09,74.11,390473.0,63.0933,63.0933,63.0167,63.0337,390473.0
2022-09-06 13:00:00,74.11,74.11,74.01,74.02,310124.0,63.0337,63.0337,62.9487,62.9572,310124.0
2022-09-06 13:10:00,74.02,74.05,74.0,74.04,543485.0,62.9572,62.9827,62.9402,62.9742,543485.0
2022-09-06 13:20:00,74.04,74.07,74.03,74.05,166921.0,62.9742,62.9997,62.9657,62.9827,166921.0
2022-09-06 13:30:00,74.04,74.09,74.02,74.06,179271.0,62.9742,63.0167,62.9572,62.9912,179271.0
2022-09-06 13:40:00,74.06,74.07,74.0,74.05,551449.0,62.9912,62.9997,62.9402,62.9827,551449.0
2022-09-06 13:50:00,74.06,74.11,74.03,74.11,487165.0,62.9912,63.0337,62.9657,63.0337,487165.0
2022-09-06 14:00:00,74.11,74.15,74.1,74.12,227760.0,63.0337,63.0677,63.0252,63.0422,227760.0
2022-09-06 14:10:00,74.12,74.18,74.11,74.15,223933.0,63.0422,63.0933,63.0337,63.0677,223933.0
2022-09-06 14:20:00,74.15,74.15,74.11,74.12,138564.0,63.0677,63.0677,63.0337,63.0422,138564.0
2022-09-06 14:30:00,74.12,74.13,74.08,74.12,234263.0,63.0422,63.0507,63.0082,63.0422,234263.0
2022-09-06 14:40:00,74.12,74.12,74.04,74.06,193901.0,63.0422,63.0422,62.9742,62.9912,193901.0
2022-09-06 14:50:00,74.05,74.07,74.0,74.03,393080.0,62.9827,62.9997,62.9402,62.9657,393080.0
2022-09-06 15:00:00,74.03,74.11,74.02,74.11,506126.0,62.9657,63.0337,62.9572,63.0337,506126.0
2022-09-06 15:10:00,74.11,74.14,74.1,74.11,299557.0,63.0337,63.0592,63.0252,63.0337,299557.0
2022-09-06 15:20:00,74.11,74.16,74.08,74.14,419681.0,63.0337,63.0762,63.0082,63.0592,419681.0
2022-09-06 15:30:00,74.13,74.13,74.08,74.11,478816.0,63.0507,63.0507,63.0082,63.0337,478816.0
2022-09-06 15:40:00,74.11,74.19,74.09,74.17,709873.0,63.0337,63.1018,63.0167,63.0847,709873.0
2022-09-06 15:50:00,74.16,74.18,74.11,74.15,2082556.0,63.0762,63.0933,63.0337,63.0677,2082556.0
2022-09-07 09:30:00,74.21,74.58,74.19,74.57,990510.0,63.1188,63.4335,63.1018,63.425,990510.0
2022-09-07 09:40:00,74.57,74.58,74.44,74.53,661617.0,63.425,63.4335,63.3144,63.3909,661617.0
2022-09-07 09:50:00,74.53,74.54,74.46,74.53,603893.0,63.3909,63.3994,63.3314,63.3909,603893.0
2022-09-07 10:00:00,74.53,74.53,74.44,74.52,519193.0,63.3909,63.3909,63.3144,63.3824,519193.0
2022-09-07 10:10:00,74.52,74.53,74.44,74.46,731900.0,63.3824,63.3909,63.3144,63.3314,731900.0
2022-09-07 10:20:00,74.46,74.54,74.43,74.53,359529.0,63.3314,63.3994,63.3059,63.3909,359529.0
2022-09-07 10:30:00,74.53,74.63,74.53,74.58,600628.0,63.3909,63.476,63.3909,63.4335,600628.0
2022-09-07 10:40:00,74.59,74.61,74.51,74.52,214355.0,63.442,63.459,63.3739,63.3824,214355.0
2022-09-07 10:50:00,74.52,74.63,74.5,74.63,516912.0,63.3824,63.476,63.3654,63.476,516912.0
2022-09-07 11:00:00,74.62,74.74,74.6,74.72,1033345.0,63.4675,63.5696,63.4505,63.5525,1033345.0
2022-09-07 11:10:00,74.72,74.81,74.71,74.74,947279.0,63.5525,63.6291,63.544,63.5696,947279.0
2022-09-07 11:20:00,74.75,74.83,74.74,74.77,719426.0,63.5781,63.6461,63.5696,63.5951,719426.0
2022-09-07 11:30:00,74.78,74.8,74.72,74.77,402510.0,63.6036,63.6206,63.5525,63.5951,402510.0
2022-09-07 11:40:00,74.77,74.81,74.75,74.79,288731.0,63.5951,63.6291,63.5781,63.6121,288731.0
2022-09-07 11:50:00,74.8,74.84,74.79,74.8,168621.0,63.6206,63.6546,63.6121,63.6206,168621.0
2022-09-07 12:00:00,74.8,74.83,74.76,74.77,347697.0,63.6206,63.6461,63.5866,63.5951,347697.0
2022-09-07 12:10:00,74.78,74.78,74.72,74.73,198855.0,63.6036,63.6036,63.5525,63.561,198855.0
2022-09-07 12:20:00,74.73,74.79,74.7,74.78,312211.0,63.561,63.6121,63.5355,63.6036,312211.0
2022-09-07 12:30:00,74.78,74.82,74.73,74.82,338128.0,63.6036,63.6376,63.561,63.6376,338128.0
2022-09-07 12:40:00,74.81,74.87,74.8,74.84,496896.0,63.6291,63.6801,63.6206,63.6546,496896.0
2022-09-07 12:50:00,74.84,74.87,74.8,74.87,210141.0,63.6546,63.6801,63.6206,63.6801,210141.0
2022-09-07 13:00:00,74.87,74.95,74.86,74.9,381877.0,63.6801,63.7482,63.6716,63.7056,381877.0
2022-09-07 13:10:00,74.9,74.92,74.85,74.88,277900.0,63.7056,63.7227,63.6631,63.6886,277900.0
2022-09-07 13:20:00,74.88,74.9,74.8,74.81,283556.0,63.6886,63.7056,63.6206,63.6291,283556.0
2022-09-07 13:30:00,74.82,74.93,74.8,74.93,550756.0,63.6376,63.7312,63.6206,63.7312,550756.0
2022-09-07 13:40:00,74.93,74.96,74.92,74.95,458135.0,63.7312,63.7567,63.7227,63.7482,458135.0
2022-09-07 13:50:00,74.95,75.0,74.94,74.98,377086.0,63.7482,63.7907,63.7397,63.7737,377086.0
2022-09-07 14:00:00,74.98,75.09,74.98,75.01,593780.0,63.7737,63.8672,63.7737,63.7992,593780.0
2022-09-07 14:10:00,75.01,75.02,74.91,74.93,563605.0,63.7992,63.8077,63.7141,63.7312,563605.0
2022-09-07 14:20:00,74.93,74.98,74.92,74.98,381745.0,63.7312,63.7737,63.7227,63.7737,381745.0
2022-09-07 14:30:00,74.98,75.01,74.97,75.01,198316.0,63.7737,63.7992,63.7652,63.7992,198316.0
2022-09-07 14:40:00,75.01,75.06,75.0,75.06,822474.0,63.7992,63.8417,63.7907,63.8417,822474.0
2022-09-07 14:50:00,75.05,75.17,75.04,75.17,832035.0,63.8332,63.9353,63.8247,63.9353,832035.0
2022-09-07 15:00:00,75.17,75.18,75.04,75.08,942388.0,63.9353,63.9438,63.8247,63.8587,942388.0
2022-09-07 15:10:00,75.09,75.14,75.07,75.11,837849.0,63.8672,63.9098,63.8502,63.8843,837849.0
2022-09-07 15:20:00,75.11,75.12,75.07,75.11,827695.0,63.8843,63.8928,63.8502,63.8843,827695.0
2022-09-07 15:30:00,75.11,75.16,75.09,75.16,538721.0,63.8843,63.9268,63.8672,63.9268,538721.0
2022-09-07 15:40:00,75.16,75.16,75.12,75.15,1147804.0,63.9268,63.9268,63.8928,63.9183,1147804.0
2022-09-07 15:50:00,75.15,75.19,75.11,75.16,2972118.0,63.9183,63.9523,63.8843,63.9268,2972118.0
2022-09-08 09:30:00,74.89,74.98,74.78,74.95,937722.0,63.6971,63.7737,63.6036,63.7482,937722.0
2022-09-08 09:40:00,74.95,75.21,74.86,75.17,895967.0,63.7482,63.9693,63.6716,63.9353,895967.0
2022-09-08 09:50:00,75.16,75.19,75.09,75.18,429355.0,63.9268,63.9523,63.8672,63.9438,429355.0
2022-09-08 10:00:00,75.18,75.2,75.04,75.12,286307.0,63.9438,63.9608,63.8247,63.8928,286307.0
2022-09-08 10:10:00,75.12,75.22,75.09,75.21,229468.0,63.8928,63.9778,63.8672,63.9693,229468.0
2022-09-08 10:20:00,75.21,75.26,75.14,75.19,404149.0,63.9693,64.0118,63.9098,63.9523,404149.0
2022-09-08 10:30:00,75.18,75.36,75.16,75.35,897013.0,63.9438,64.0969,63.9268,64.0884,897013.0
2022-09-08 10:40:00,75.35,75.45,75.33,75.43,896358.0,64.0884,64.1734,64.0714,64.1564,896358.0
2022-09-08 10:50:00,75.43,75.47,75.36,75.44,338517.0,64.1564,64.1905,64.0969,64.1649,338517.0
2022-09-08 11:00:00,75.45,75.49,75.41,75.41,376787.0,64.1734,64.2075,64.1394,64.1394,376787.0
2022-09-08 11:10:00,75.41,75.43,75.27,75.31,675851.0,64.1394,64.1564,64.0203,64.0544,675851.0
2022-09-08 11:20:00,75.31,75.35,75.26,75.34,1274427.0,64.0544,64.0884,64.0118,64.0799,1274427.0
2022-09-08 11:30:00,75.34,75.35,75.31,75.33,651373.0,64.0799,64.0884,64.0544,64.0714,651373.0
2022-09-08 11:40:00,75.32,75.35,75.26,75.3,222820.0,64.0629,64.0884,64.0118,64.0459,222820.0
2022-09-08 11:50:00,75.3,75.36,75.26,75.33,437701.0,64.0459,64.0969,64.0118,64.0714,437701.0
2022-09-08 12:00:00,75.32,75.34,75.12,75.17,462763.0,64.0629,64.0799,63.8928,63.9353,462763.0
2022-09-08 12:10:00,75.17,75.2,75.09,75.17,970745.0,63.9353,63.9608,63.8672,63.9353,970745.0
2022-09-08 12:20:00,75.16,75.18,75.09,75.16,210787.0,63.9268,63.9438,63.8672,63.9268,210787.0
2022-09-08 12:30:00,75.16,75.28,75.14,75.27,617833.0,63.9268,64.0288,63.9098,64.0203,617833.0
2022-09-08 12:40:00,75.28,75.42,75.26,75.41,557965.0,64.0288,64.1479,64.0118,64.1394,557965.0
2022-09-08 12:50:00,75.4,75.43,75.37,75.38,175546.0,64.1309,64.1564,64.1054,64.1139,175546.0
2022-09-08 13:00:00,75.37,75.39,75.31,75.33,610645.0,64.1054,64.1224,64.0544,64.0714,610645.0
2022-09-08 13:10:00,75.34,75.45,75.34,75.42,188733.0,64.0799,64.1734,64.0799,64.1479,188733.0
2022-09-08 13:20:00,75.42,75.46,75.38,75.46,277490.0,64.1479,64.1819,64.1139,64.1819,277490.0
2022-09-08 13:30:00,75.46,75.52,75.43,75.48,318144.0,64.1819,64.233,64.1564,64.199,318144.0
2022-09-08 13:40:00,75.48,75.53,75.46,75.53,366674.0,64.199,64.2415,64.1819,64.2415,366674.0
2022-09-08 13:50:00,75.52,75.52,75.41,75.47,523911.0,64.233,64.233,64.1394,64.1905,523911.0
2022-09-08 14:00:00,75.46,75.52,75.46,75.48,281992.0,64.1819,64.233,64.1819,64.199,281992.0
2022-09-08 14:10:00,75.48,75.5,75.41,75.48,226171.0,64.199,64.216,64.1394,64.199,226171.0
2022-09-08 14:20:00,75.48,75.48,75.42,75.44,388455.0,64.199,64.199,64.1479,64.1649,388455.0
2022-09-08 14:30:00,75.45,75.48,75.43,75.48,271562.0,64.1734,64.199,64.1564,64.199,271562.0
2022-09-08 14:40:00,75.48,75.49,75.4,75.45,583293.0,64.199,64.2075,64.1309,64.1734,583293.0
2022-09-08 14:50:00,75.45,75.5,75.43,75.45,290655.0,64.1734,64.216,64.1564,64.1734,290655.0
2022-09-08 15:00:00,75.45,75.48,75.37,75.39,315433.0,64.1734,64.199,64.1054,64.1224,315433.0
2022-09-08 15:10:00,75.39,75.44,75.37,75.43,633042.0,64.1224,64.1649,64.1054,64.1564,633042.0
2022-09-08 15:20:00,75.42,75.44,75.4,75.41,333420.0,64.1479,64.1649,64.1309,64.1394,333420.0
2022-09-08 15:30:00,75.41,75.44,75.36,75.42,1738530.0,64.1394,64.1649,64.0969,64.1479,1738530.0
2022-09-08 15:40:00,75.41,75.45,75.38,75.44,696390.0,64.1394,64.1734,64.1139,64.1649,696390.0
2022-09-08 15:50:00,75.44,75.55,75.44,75.48,2473967.0,64.1649,64.2585,64.1649,64.199,2473967.0
2022-09-09 09:30:00,75.88,76.01,75.88,75.93,2697968.0,64.5392,64.6497,64.5392,64.5817,2697968.0
2022-09-09 09:40:00,75.93,75.96,75.88,75.92,453023.0,64.5817,64.6072,64.5392,64.5732,453023.0
2022-09-09 09:50:00,75.92,75.94,75.86,75.92,720616.0,64.5732,64.5902,64.5222,64.5732,720616.0
2022-09-09 10:00:00,75.93,76.16,75.92,76.14,1258731.0,64.5817,64.7773,64.5732,64.7603,1258731.0
2022-09-09 10:10:00,76.13,76.17,76.04,76.09,1114960.0,64.7518,64.7858,64.6753,64.7178,1114960.0
2022-09-09 10:20:00,76.09,76.13,76.06,76.13,174017.0,64.7178,64.7518,64.6923,64.7518,174017.0
2022-09-09 10:30:00,76.12,76.16,76.11,76.15,860132.0,64.7433,64.7773,64.7348,64.7688,860132.0
2022-09-09 10:40:00,76.15,76.17,76.1,76.11,753017.0,64.7688,64.7858,64.7263,64.7348,753017.0
2022-09-09 10:50:00,76.11,76.11,76.03,76.08,269792.0,64.7348,64.7348,64.6668,64.7093,269792.0
2022-09-09 11:00:00,76.08,76.08,75.98,76.01,268021.0,64.7093,64.7093,64.6242,64.6497,268021.0
2022-09-09 11:10:00,76.01,76.05,76.0,76.02,603459.0,64.6497,64.6838,64.6412,64.6582,603459.0
2022-09-09 11:20:00,76.02,76.03,75.98,75.99,658803.0,64.6582,64.6668,64.6242,64.6327,658803.0
2022-09-09 11:30:00,75.99,76.02,75.98,76.0,510274.0,64.6327,64.6582,64.6242,64.6412,510274.0
2022-09-09 11:40:00,76.0,76.0,75.92,75.94,376159.0,64.6412,64.6412,64.5732,64.5902,376159.0
2022-09-09 11:50:00,75.93,75.94,75.89,75.92,261511.0,64.5817,64.5902,64.5477,64.5732,261511.0
2022-09-09 12:00:00,75.92,75.93,75.78,75.81,343456.0,64.5732,64.5817,64.4541,64.4796,343456.0
2022-09-09 12:10:00,75.81,75.83,75.72,75.76,1026647.0,64.4796,64.4966,64.4031,64.4371,1026647.0
2022-09-09 12:20:00,75.76,75.76,75.65,75.72,680243.0,64.4371,64.4371,64.3435,64.4031,680243.0
2022-09-09 12:30:00,75.72,75.77,75.69,75.75,413568.0,64.4031,64.4456,64.3776,64.4286,413568.0
2022-09-09 12:40:00,75.75,75.84,75.75,75.78,488791.0,64.4286,64.5052,64.4286,64.4541,488791.0
2022-09-09 12:50:00,75.78,75.82,75.76,75.81,680133.0,64.4541,64.4881,64.4371,64.4796,680133.0
2022-09-09 13:00:00,75.8,75.8,75.75,75.75,215516.0,64.4711,64.4711,64.4286,64.4286,215516.0
2022-09-09 13:10:00,75.76,75.81,75.74,75.78,300202.0,64.4371,64.4796,64.4201,64.4541,300202.0
2022-09-09 13:20:00,75.78,75.8,75.74,75.75,257259.0,64.4541,64.4711,64.4201,64.4286,257259.0
2022-09-09 13:30:00,75.75,75.78,75.74,75.76,478052.0,64.4286,64.4541,64.4201,64.4371,478052.0
2022-09-09 13:40:00,75.76,75.77,75.71,75.73,460501.0,64.4371,64.4456,64.3946,64.4116,460501.0
2022-09-09 13:50:00,75.74,75.75,75.66,75.67,536134.0,64.4201,64.4286,64.3521,64.3606,536134.0
2022-09-09 14:00:00,75.67,75.71,75.63,75.71,188032.0,64.3606,64.3946,64.3265,64.3946,188032.0
2022-09-09 14:10:00,75.71,75.79,75.71,75.78,499609.0,64.3946,64.4626,64.3946,64.4541,499609.0
2022-09-09 14:20:00,75.78,75.83,75.78,75.8,239381.0,64.4541,64.4966,64.4541,64.4711,239381.0
2022-09-09 14:30:00,75.8,75.81,75.77,75.78,186208.0,64.4711,64.4796,64.4456,64.4541,186208.0
2022-09-09 14:40:00,75.77,75.79,75.71,75.71,72083.0,64.4456,64.4626,64.3946,64.3946,72083.0
2022-09-09 14:50:00,75.72,75.73,75.67,75.73,462600.0,64.4031,64.4116,64.3606,64.4116,462600.0
2022-09-09 15:00:00,75.73,75.76,75.71,75.73,180573.0,64.4116,64.4371,64.3946,64.4116,180573.0
2022-09-09 15:10:00,75.73,75.8,75.7,75.79,1754225.0,64.4116,64.4711,64.3861,64.4626,1754225.0
2022-09-09 15:20:00,75.8,75.8,75.72,75.73,325681.0,64.4711,64.4711,64.4031,64.4116,325681.0
2022-09-09 15:30:00,75.73,75.76,75.7,75.76,511495.0,64.4116,64.4371,64.3861,64.4371,511495.0
2022-09-09 15:40:00,75.75,75.82,75.74,75.8,3142604.0,64.4286,64.4881,64.4201,64.4711,3142604.0
2022-09-09 15:50:00,75.8,75.84,75.78,75.79,2017796.0,64.4711,64.5052,64.4541,64.4626,2017796.0
2022-09-12 09:30:00,76.08,76.16,75.93,76.01,752249.0,64.7093,64.7773,64.5817,64.6497,752249.0
2022-09-12 09:40:00,76.01,76.12,76.0,76.11,386159.0,64.6497,64.7433,64.6412,64.7348,386159.0
2022-09-12 09:50:00,76.11,76.22,76.1,76.17,813945.0,64.7348,64.8284,64.7263,64.7858,813945.0
2022-09-12 10:00:00,76.18,76.19,76.11,76.15,661658.0,64.7943,64.8028,64.7348,64.7688,661658.0
2022-09-12 10:10:00,76.15,76.19,76.14,76.18,500000.0,64.7688,64.8028,64.7603,64.7943,500000.0
2022-09-12 10:20:00,76.17,76.23,76.16,76.17,588713.0,64.7858,64.8369,64.7773,64.7858,588713.0
2022-09-12 10:30:00,76.17,76.19,76.11,76.14,410363.0,64.7858,64.8028,64.7348,64.7603,410363.0
2022-09-12 10:40:00,76.13,76.14,76.07,76.13,628996.0,64.7518,64.7603,64.7008,64.7518,628996.0
2022-09-12 10:50:00,76.12,76.13,76.03,76.06,536439.0,64.7433,64.7518,64.6668,64.6923,536439.0
2022-09-12 11:00:00,76.06,76.06,76.02,76.03,562795.0,64.6923,64.6923,64.6582,64.6668,562795.0
2022-09-12 11:10:00,76.03,76.04,75.94,75.99,720173.0,64.6668,64.6753,64.5902,64.6327,720173.0
2022-09-12 11:20:00,75.99,76.06,75.98,76.06,540104.0,64.6327,64.6923,64.6242,64.6923,540104.0
2022-09-12 11:30:00,76.06,76.07,75.86,75.92,1504825.0,64.6923,64.7008,64.5222,64.5732,1504825.0
2022-09-12 11:40:00,75.93,75.94,75.84,75.86,257788.0,64.5817,64.5902,64.5052,64.5222,257788.0
2022-09-12 11:50:00,75.87,75.88,75.77,75.82,366657.0,64.5307,64.5392,64.4456,64.4881,366657.0
2022-09-12 12:00:00,75.83,75.95,75.82,75.89,1820955.0,64.4966,64.5987,64.4881,64.5477,1820955.0
2022-09-12 12:10:00,75.89,75.93,75.87,75.91,387770.0,64.5477,64.5817,64.5307,64.5647,387770.0
2022-09-12 12:20:00,75.91,75.94,75.89,75.9,247807.0,64.5647,64.5902,64.5477,64.5562,247807.0
2022-09-12 12:30:00,75.9,75.99,75.89,75.95,334023.0,64.5562,64.6327,64.5477,64.5987,334023.0
2022-09-12 12:40:00,75.95,75.99,75.95,75.97,594125.0,64.5987,64.6327,64.5987,64.6157,594125.0
2022-09-12 12:50:00,75.97,76.02,75.96,76.01,601136.0,64.6157,64.6582,64.6072,64.6497,601136.0
2022-09-12 13:00:00,76.01,76.02,75.91,76.01,327703.0,64.6497,64.6582,64.5647,64.6497,327703.0
2022-09-12 13:10:00,76.01,76.01,75.98,75.98,78132.0,64.6497,64.6497,64.6242,64.6242,78132.0
2022-09-12 13:20:00,75.99,76.01,75.97,76.0,179934.0,64.6327,64.6497,64.6157,64.6412,179934.0
2022-09-12 13:30:00,76.0,76.0,75.96,75.97,657674.0,64.6412,64.6412,64.6072,64.6157,657674.0
2022-09-12 13:40:00,75.97,75.97,75.96,75.97,217498.0,64.6157,64.6157,64.6072,64.6157,217498.0
2022-09-12 13:50:00,75.96,76.01,75.96,76.01,385506.0,64.6072,64.6497,64.6072,64.6497,385506.0
2022-09-12 14:00:00,76.01,76.01,75.95,75.95,1057357.0,64.6497,64.6497,64.5987,64.5987,1057357.0
2022-09-12 14:10:00,75.95,75.98,75.91,75.92,370277.0,64.5987,64.6242,64.5647,64.5732,370277.0
2022-09-12 14:20:00,75.92,75.95,75.9,75.91,495635.0,64.5732,64.5987,64.5562,64.5647,495635.0
2022-09-12 14:30:00,75.91,75.93,75.88,75.92,298119.0,64.5647,64.5817,64.5392,64.5732,298119.0
2022-09-12 14:40:00,75.93,75.97,75.92,75.95,230966.0,64.5817,64.6157,64.5732,64.5987,230966.0
2022-09-12 14:50:00,75.95,75.97,75.92,75.95,302119.0,64.5987,64.6157,64.5732,64.5987,302119.0
2022-09-12 15:00:00,75.95,75.96,75.92,75.96,581087.0,64.5987,64.6072,64.5732,64.6072,581087.0
2022-09-12 15:10:00,75.95,75.97,75.92,75.94,315598.0,64.5987,64.6157,64.5732,64.5902,315598.0
2022-09-12 15:20:00,75.94,75.98,75.93,75.95,441369.0,64.5902,64.6242,64.5817,64.5987,441369.0
2022-09-12 15:30:00,75.95,75.96,75.89,75.95,693244.0,64.5987,64.6072,64.5477,64.5987,693244.0
2022-09-12 15:40:00,75.95,76.0,75.93,75.98,1113279.0,64.5987,64.6412,64.5817,64.6242,1113279.0
2022-09-12 15:50:00,75.97,76.05,75.96,76.02,3016763.0,64.6157,64.6838,64.6072,64.6582,3016763.0
2022-09-13 09:30:00,74.98,75.17,74.96,74.97,5459365.0,63.7737,63.9353,63.7567,63.7652,5459365.0
2022-09-13 09:40:00,74.97,74.97,74.92,74.96,1596416.0,63.7652,63.7652,63.7227,63.7567,1596416.0
2022-09-13 09:50:00,74.96,75.11,74.96,75.01,1809828.0,63.7567,63.8843,63.7567,63.7992,1809828.0
2022-09-13 10:00:00,75.02,75.03,74.88,74.95,928282.0,63.8077,63.8162,63.6886,63.7482,928282.0
2022-09-13 10:10:00,74.95,75.06,74.91,75.05,437937.0,63.7482,63.8417,63.7141,63.8332,437937.0
2022-09-13 10:20:00,75.04,75.06,74.9,74.92,2043377.0,63.8247,63.8417,63.7056,63.7227,2043377.0
2022-09-13 10:30:00,74.92,74.93,74.77,74.79,1153080.0,63.7227,63.7312,63.5951,63.6121,1153080.0
2022-09-13 10:40:00,74.79,74.81,74.75,74.76,765167.0,63.6121,63.6291,63.5781,63.5866,765167.0
2022-09-13 10:50:00,74.77,74.87,74.74,74.86,1013677.0,63.5951,63.6801,63.5696,63.6716,1013677.0
2022-09-13 11:00:00,74.86,74.91,74.83,74.87,678024.0,63.6716,63.7141,63.6461,63.6801,678024.0
2022-09-13 11:10:00,74.87,74.88,74.8,74.86,426992.0,63.6801,63.6886,63.6206,63.6716,426992.0
2022-09-13 11:20:00,74.87,74.88,74.77,74.79,474516.0,63.6801,63.6886,63.5951,63.6121,474516.0
2022-09-13 11:30:00,74.79,74.81,74.75,74.8,298227.0,63.6121,63.6291,63.5781,63.6206,298227.0
2022-09-13 11:40:00,74.8,74.8,74.64,74.66,406130.0,63.6206,63.6206,63.4845,63.5015,406130.0
2022-09-13 11:50:00,74.65,74.68,74.6,74.61,647003.0,63.493,63.5185,63.4505,63.459,647003.0
2022-09-13 12:00:00,74.6,74.68,74.57,74.68,557924.0,63.4505,63.5185,63.425,63.5185,557924.0
2022-09-13 12:10:00,74.67,74.81,74.67,74.73,987351.0,63.51,63.6291,63.51,63.561,987351.0
2022-09-13 12:20:00,74.73,74.74,74.68,74.69,655496.0,63.561,63.5696,63.5185,63.527,655496.0
2022-09-13 12:30:00,74.69,74.76,74.67,74.73,567005.0,63.527,63.5866,63.51,63.561,567005.0
2022-09-13 12:40:00,74.73,74.76,74.72,74.75,338162.0,63.561,63.5866,63.5525,63.5781,338162.0
2022-09-13 12:50:00,74.75,74.81,74.74,74.77,642564.0,63.5781,63.6291,63.5696,63.5951,642564.0
2022-09-13 13:00:00,74.78,74.89,74.74,74.83,918954.0,63.6036,63.6971,63.5696,63.6461,918954.0
2022-09-13 13:10:00,74.83,74.84,74.78,74.81,360453.0,63.6461,63.6546,63.6036,63.6291,360453.0
2022-09-13 13:20:00,74.81,74.86,74.79,74.86,257852.0,63.6291,63.6716,63.6121,63.6716,257852.0
2022-09-13 13:30:00,74.86,74.89,74.81,74.81,742088.0,63.6716,63.6971,63.6291,63.6291,742088.0
2022-09-13 13:40:00,74.81,74.83,74.79,74.79,630919.0,63.6291,63.6461,63.6121,63.6121,630919.0
2022-09-13 13:50:00,74.8,74.8,74.76,74.77,432548.0,63.6206,63.6206,63.5866,63.5951,432548.0
2022-09-13 14:00:00,74.76,74.82,74.73,74.8,839797.0,63.5866,63.6376,63.561,63.6206,839797.0
2022-09-13 14:10:00,74.8,74.8,74.77,74.79,540990.0,63.6206,63.6206,63.5951,63.6121,540990.0
2022-09-13 14:20:00,74.79,74.8,74.7,74.7,536963.0,63.6121,63.6206,63.5355,63.5355,536963.0
2022-09-13 14:30:00,74.7,74.71,74.62,74.63,808022.0,63.5355,63.544,63.4675,63.476,808022.0
2022-09-13 14:40:00,74.63,74.65,74.58,74.6,588401.0,63.476,63.493,63.4335,63.4505,588401.0
2022-09-13 14:50:00,74.6,74.63,74.56,74.6,491794.0,63.4505,63.476,63.4165,63.4505,491794.0
2022-09-13 15:00:00,74.6,74.63,74.55,74.57,1089489.0,63.4505,63.476,63.408,63.425,1089489.0
2022-09-13 15:10:00,74.58,74.58,74.45,74.47,1725570.0,63.4335,63.4335,63.3229,63.3399,1725570.0
2022-09-13 15:20:00,74.47,74.52,74.45,74.49,1243880.0,63.3399,63.3824,63.3229,63.3569,1243880.0
2022-09-13 15:30:00,74.49,74.5,74.41,74.42,1839951.0,63.3569,63.3654,63.2889,63.2974,1839951.0
2022-09-13 15:40:00,74.43,74.45,74.35,74.4,1332908.0,63.3059,63.3229,63.2378,63.2804,1332908.0
2022-09-13 15:50:00,74.4,74.41,74.28,74.33,4139967.0,63.2804,63.2889,63.1783,63.2208,4139967.0
2022-09-14 09:30:00,74.36,74.53,74.36,74.49,1670327.0,63.2463,63.3909,63.2463,63.3569,1670327.0
2022-09-14 09:40:00,74.5,74.56,74.4,74.5,1089127.0,63.3654,63.4165,63.2804,63.3654,1089127.0
2022-09-14 09:50:00,74.49,74.56,74.46,74.55,444200.0,63.3569,63.4165,63.3314,63.408,444200.0
2022-09-14 10:00:00,74.55,74.58,74.48,74.53,304264.0,63.408,63.4335,63.3484,63.3909,304264.0
2022-09-14 10:10:00,74.53,74.56,74.46,74.47,193110.0,63.3909,63.4165,63.3314,63.3399,193110.0
2022-09-14 10:20:00,74.48,74.5,74.33,74.33,409259.0,63.3484,63.3654,63.2208,63.2208,409259.0
2022-09-14 10:30:00,74.33,74.52,74.3,74.51,586704.0,63.2208,63.3824,63.1953,63.3739,586704.0
2022-09-14 10:40:00,74.5,74.64,74.47,74.6,654439.0,63.3654,63.4845,63.3399,63.4505,654439.0
2022-09-14 10:50:00,74.6,74.71,74.59,74.68,771174.0,63.4505,63.544,63.442,63.5185,771174.0
2022-09-14 11:00:00,74.69,74.76,74.62,74.75,441364.0,63.527,63.5866,63.4675,63.5781,441364.0
2022-09-14 11:10:00,74.76,74.77,74.68,74.7,452557.0,63.5866,63.5951,63.5185,63.5355,452557.0
2022-09-14 11:20:00,74.7,74.75,74.67,74.69,455620.0,63.5355,63.5781,63.51,63.527,455620.0
2022-09-14 11:30:00,74.7,74.83,74.68,74.81,489797.0,63.5355,63.6461,63.5185,63.6291,489797.0
2022-09-14 11:40:00,74.81,74.89,74.81,74.82,488660.0,63.6291,63.6971,63.6291,63.6376,488660.0
2022-09-14 11:50:00,74.81,74.81,74.73,74.74,140940.0,63.6291,63.6291,63.561,63.5696,140940.0
2022-09-14 12:00:00,74.75,74.78,74.72,74.78,355164.0,63.5781,63.6036,63.5525,63.6036,355164.0
2022-09-14 12:10:00,74.78,74.82,74.76,74.79,535385.0,63.6036,63.6376,63.5866,63.6121,535385.0
2022-09-14 12:20:00,74.79,74.83,74.77,74.78,179269.0,63.6121,63.6461,63.5951,63.6036,179269.0
2022-09-14 12:30:00,74.78,74.83,74.76,74.83,164767.0,63.6036,63.6461,63.5866,63.6461,164767.0
2022-09-14 12:40:00,74.83,74.9,74.82,74.88,344667.0,63.6461,63.7056,63.6376,63.6886,344667.0
2022-09-14 12:50:00,74.87,74.9,74.85,74.88,155829.0,63.6801,63.7056,63.6631,63.6886,155829.0
2022-09-14 13:00:00,74.88,74.9,74.79,74.85,231928.0,63.6886,63.7056,63.6121,63.6631,231928.0
2022-09-14 13:10:00,74.84,74.91,74.84,74.89,131636.0,63.6546,63.7141,63.6546,63.6971,131636.0
2022-09-14 13:20:00,74.89,74.9,74.82,74.84,183695.0,63.6971,63.7056,63.6376,63.6546,183695.0
2022-09-14 13:30:00,74.84,74.87,74.79,74.8,286322.0,63.6546,63.6801,63.6121,63.6206,286322.0
2022-09-14 13:40:00,74.8,74.81,74.63,74.65,589358.0,63.6206,63.6291,63.476,63.493,589358.0
2022-09-14 13:50:00,74.66,74.72,74.61,74.66,450373.0,63.5015,63.5525,63.459,63.5015,450373.0
2022-09-14 14:00:00,74.66,74.66,74.52,74.54,651339.0,63.5015,63.5015,63.3824,63.3994,651339.0
2022-09-14 14:10:00,74.55,74.56,74.51,74.56,527478.0,63.408,63.4165,63.3739,63.4165,527478.0
2022-09-14 14:20:00,74.56,74.57,74.53,74.56,894338.0,63.4165,63.425,63.3909,63.4165,894338.0
2022-09-14 14:30:00,74.56,74.6,74.55,74.6,1171486.0,63.4165,63.4505,63.408,63.4505,1171486.0
2022-09-14 14:40:00,74.61,74.63,74.56,74.62,764792.0,63.459,63.476,63.4165,63.4675,764792.0
2022-09-14 14:50:00,74.62,74.63,74.54,74.56,366171.0,63.4675,63.476,63.3994,63.4165,366171.0
2022-09-14 15:00:00,74.56,74.58,74.52,74.56,461257.0,63.4165,63.4335,63.3824,63.4165,461257.0
2022-09-14 15:10:00,74.56,74.56,74.47,74.5,1076308.0,63.4165,63.4165,63.3399,63.3654,1076308.0
2022-09-14 15:20:00,74.5,74.52,74.43,74.48,785453.0,63.3654,63.3824,63.3059,63.3484,785453.0
2022-09-14 15:30:00,74.47,74.48,74.38,74.4,990553.0,63.3399,63.3484,63.2634,63.2804,990553.0
2022-09-14 15:40:00,74.41,74.44,74.37,74.4,1662301.0,63.2889,63.3144,63.2549,63.2804,1662301.0
2022-09-14 15:50:00,74.41,74.46,74.4,74.44,2346265.0,63.2889,63.3314,63.2804,63.3144,2346265.0
2022-09-15 09:30:00,74.29,74.29,74.08,74.12,1119592.0,63.1868,63.1868,63.0082,63.0422,1119592.0
2022-09-15 09:40:00,74.13,74.25,74.12,74.23,983194.0,63.0507,63.1528,63.0422,63.1358,983194.0
2022-09-15 09:50:00,74.23,74.24,74.17,74.22,731102.0,63.1358,63.1443,63.0847,63.1273,731102.0
2022-09-15 10:00:00,74.23,74.36,74.22,74.32,753125.0,63.1358,63.2463,63.1273,63.2123,753125.0
2022-09-15 10:10:00,74.31,74.45,74.29,74.39,424174.0,63.2038,63.3229,63.1868,63.2719,424174.0
2022-09-15 10:20:00,74.38,74.39,74.21,74.23,519389.0,63.2634,63.2719,63.1188,63.1358,519389.0
2022-09-15 10:30:00,74.23,74.32,74.22,74.3,457827.0,63.1358,63.2123,63.1273,63.1953,457827.0
2022-09-15 10:40:00,74.3,74.32,74.24,74.24,606573.0,63.1953,63.2123,63.1443,63.1443,606573.0
2022-09-15 10:50:00,74.23,74.24,74.1,74.16,512625.0,63.1358,63.1443,63.0252,63.0762,512625.0
2022-09-15 11:00:00,74.16,74.3,74.15,74.25,1341607.0,63.0762,63.1953,63.0677,63.1528,1341607.0
2022-09-15 11:10:00,74.25,74.29,74.19,74.28,1952712.0,63.1528,63.1868,63.1018,63.1783,1952712.0
2022-09-15 11:20:00,74.27,74.31,74.24,74.3,1866517.0,63.1698,63.2038,63.1443,63.1953,1866517.0
2022-09-15 11:30:00,74.3,74.34,74.25,74.28,984734.0,63.1953,63.2293,63.1528,63.1783,984734.0
2022-09-15 11:40:00,74.27,74.28,74.23,74.25,558776.0,63.1698,63.1783,63.1358,63.1528,558776.0
2022-09-15 11:50:00,74.24,74.25,74.17,74.2,874917.0,63.1443,63.1528,63.0847,63.1103,874917.0
2022-09-15 12:00:00,74.2,74.21,74.16,74.18,562609.0,63.1103,63.1188,63.0762,63.0933,562609.0
2022-09-15 12:10:00,74.19,74.21,74.17,74.2,1028041.0,63.1018,63.1188,63.0847,63.1103,1028041.0
2022-09-15 12:20:00,74.2,74.23,74.18,74.21,518921.0,63.1103,63.1358,63.0933,63.1188,518921.0
2022-09-15 12:30:00,74.21,74.27,74.21,74.26,749043.0,63.1188,63.1698,63.1188,63.1613,749043.0
2022-09-15 12:40:00,74.26,74.28,74.23,74.24,594995.0,63.1613,63.1783,63.1358,63.1443,594995.0
2022-09-15 12:50:00,74.24,74.26,74.22,74.26,332707.0,63.1443,63.1613,63.1273,63.1613,332707.0
2022-09-15 13:00:00,74.25,74.36,74.25,74.35,393816.0,63.1528,63.2463,63.1528,63.2378,393816.0
2022-09-15 13:10:00,74.36,74.41,74.34,74.4,168929.0,63.2463,63.2889,63.2293,63.2804,168929.0
2022-09-15 13:20:00,74.4,74.43,74.36,74.4,360713.0,63.2804,63.3059,63.2463,63.2804,360713.0
2022-09-15 13:30:00,74.39,74.39,74.33,74.34,442327.0,63.2719,63.2719,63.2208,63.2293,442327.0
2022-09-15 13:40:00,74.34,74.35,74.26,74.26,510569.0,63.2293,63.2378,63.1613,63.1613,510569.0
2022-09-15 13:50:00,74.27,74.27,74.23,74.25,427305.0,63.1698,63.1698,63.1358,63.1528,427305.0
2022-09-15 14:00:00,74.25,74.25,74.17,74.19,527322.0,63.1528,63.1528,63.0847,63.1018,527322.0
2022-09-15 14:10:00,74.19,74.2,74.17,74.2,570956.0,63.1018,63.1103,63.0847,63.1103,570956.0
2022-09-15 14:20:00,74.19,74.19,74.16,74.19,383186.0,63.1018,63.1018,63.0762,63.1018,383186.0
2022-09-15 14:30:00,74.19,74.2,74.17,74.19,349249.0,63.1018,63.1103,63.0847,63.1018,349249.0
2022-09-15 14:40:00,74.18,74.19,74.11,74.12,699005.0,63.0933,63.1018,63.0337,63.0422,699005.0
2022-09-15 14:50:00,74.11,74.13,74.07,74.09,1028138.0,63.0337,63.0507,62.9997,63.0167,1028138.0
2022-09-15 15:00:00,74.09,74.12,74.06,74.09,599093.0,63.0167,63.0422,62.9912,63.0167,599093.0
2022-09-15 15:10:00,74.09,74.1,74.04,74.04,1394895.0,63.0167,63.0252,62.9742,62.9742,1394895.0
2022-09-15 15:20:00,74.04,74.05,74.01,74.02,1827993.0,62.9742,62.9827,62.9487,62.9572,1827993.0
2022-09-15 15:30:00,74.02,74.05,73.98,74.0,1376059.0,62.9572,62.9827,62.9231,62.9402,1376059.0
2022-09-15 15:40:00,74.01,74.04,73.97,73.98,1437483.0,62.9487,62.9742,62.9146,62.9231,1437483.0
2022-09-15 15:50:00,73.99,74.08,73.91,73.96,3566253.0,62.9316,63.0082,62.8636,62.9061,3566253.0
2022-09-16 09:30:00,73.5,73.52,73.37,73.5,1410336.0,62.5149,62.5319,62.4043,62.5149,1410336.0
2022-09-16 09:40:00,73.5,73.57,73.47,73.56,1970976.0,62.5149,62.5744,62.4894,62.5659,1970976.0
2022-09-16 09:50:00,73.56,73.61,73.45,73.47,2406461.0,62.5659,62.6084,62.4724,62.4894,2406461.0
2022-09-16 10:00:00,73.48,73.73,73.48,73.66,1432507.0,62.4979,62.7105,62.4979,62.651,1432507.0
2022-09-16 10:10:00,73.65,73.89,73.65,73.8,1217500.0,62.6425,62.8466,62.6425,62.77,1217500.0
2022-09-16 10:20:00,73.8,73.83,73.73,73.77,976768.0,62.77,62.7956,62.7105,62.7445,976768.0
2022-09-16 10:30:00,73.78,73.9,73.77,73.83,1499997.0,62.753,62.8551,62.7445,62.7956,1499997.0
2022-09-16 10:40:00,73.83,73.86,73.74,73.75,1108091.0,62.7956,62.8211,62.719,62.7275,1108091.0
2022-09-16 10:50:00,73.75,73.78,73.66,73.67,2512378.0,62.7275,62.753,62.651,62.6595,2512378.0
2022-09-16 11:00:00,73.67,73.71,73.59,73.63,1194951.0,62.6595,62.6935,62.5914,62.6255,1194951.0
2022-09-16 11:10:00,73.63,73.67,73.58,73.67,716991.0,62.6255,62.6595,62.5829,62.6595,716991.0
2022-09-16 11:20:00,73.67,73.68,73.62,73.65,603307.0,62.6595,62.668,62.6169,62.6425,603307.0
2022-09-16 11:30:00,73.65,73.68,73.61,73.64,522164.0,62.6425,62.668,62.6084,62.634,522164.0
2022-09-16 11:40:00,73.64,73.64,73.61,73.64,302245.0,62.634,62.634,62.6084,62.634,302245.0
2022-09-16 11:50:00,73.64,73.73,73.63,73.72,610595.0,62.634,62.7105,62.6255,62.702,610595.0
2022-09-16 12:00:00,73.72,73.72,73.67,73.67,731561.0,62.702,62.702,62.6595,62.6595,731561.0
2022-09-16 12:10:00,73.66,73.7,73.64,73.69,313346.0,62.651,62.685,62.634,62.6765,313346.0
2022-09-16 12:20:00,73.69,73.72,73.66,73.7,505187.0,62.6765,62.702,62.651,62.685,505187.0
2022-09-16 12:30:00,73.69,73.74,73.69,73.73,411063.0,62.6765,62.719,62.6765,62.7105,411063.0
2022-09-16 12:40:00,73.73,73.77,73.7,73.73,1252981.0,62.7105,62.7445,62.685,62.7105,1252981.0
2022-09-16 12:50:00,73.73,73.76,73.71,73.73,725162.0,62.7105,62.736,62.6935,62.7105,725162.0
2022-09-16 13:00:00,73.73,73.74,73.71,73.73,422596.0,62.7105,62.719,62.6935,62.7105,422596.0
2022-09-16 13:10:00,73.73,73.75,73.72,73.73,188587.0,62.7105,62.7275,62.702,62.7105,188587.0
2022-09-16 13:20:00,73.73,73.76,73.73,73.76,200068.0,62.7105,62.736,62.7105,62.736,200068.0
2022-09-16 13:30:00,73.75,73.8,73.74,73.79,589367.0,62.7275,62.77,62.719,62.7615,589367.0
2022-09-16 13:40:00,73.79,73.8,73.76,73.77,239877.0,62.7615,62.77,62.736,62.7445,239877.0
2022-09-16 13:50:00,73.76,73.77,73.74,73.76,338552.0,62.736,62.7445,62.719,62.736,338552.0
2022-09-16 14:00:00,73.76,73.79,73.75,73.78,290890.0,62.736,62.7615,62.7275,62.753,290890.0
2022-09-16 14:10:00,73.78,73.81,73.75,73.79,535426.0,62.753,62.7786,62.7275,62.7615,535426.0
2022-09-16 14:20:00,73.8,73.89,73.79,73.88,701726.0,62.77,62.8466,62.7615,62.8381,701726.0
2022-09-16 14:30:00,73.88,73.96,73.85,73.92,1142598.0,62.8381,62.9061,62.8126,62.8721,1142598.0
2022-09-16 14:40:00,73.92,73.95,73.89,73.95,557301.0,62.8721,62.8976,62.8466,62.8976,557301.0
2022-09-16 14:50:00,73.95,73.97,73.92,73.92,774056.0,62.8976,62.9146,62.8721,62.8721,774056.0
2022-09-16 15:00:00,73.92,74.02,73.9,74.01,774692.0,62.8721,62.9572,62.8551,62.9487,774692.0
2022-09-16 15:10:00,74.01,74.03,73.97,74.01,872228.0,62.9487,62.9657,62.9146,62.9487,872228.0
2022-09-16 15:20:00,74.01,74.12,74.0,74.03,1556610.0,62.9487,63.0422,62.9402,62.9657,1556610.0
2022-09-16 15:30:00,74.03,74.09,73.99,74.09,1103013.0,62.9657,63.0167,62.9316,63.0167,1103013.0
2022-09-16 15:40:00,74.08,74.14,74.05,74.09,1754029.0,63.0082,63.0592,62.9827,63.0167,1754029.0
2022-09-16 15:50:00,74.08,74.2,74.06,74.18,4262393.0,63.0082,63.1103,62.9912,63.0933,4262393.0
2022-09-19 09:30:00,73.91,73.96,73.84,73.87,2468219.0,62.8636,62.9061,62.8041,62.8296,2468219.0
2022-09-19 09:40:00,73.86,74.05,73.86,74.0,1544120.0,62.8211,62.9827,62.8211,62.9402,1544120.0
2022-09-19 09:50:00,73.99,74.1,73.99,74.01,908339.0,62.9316,63.0252,62.9316,62.9487,908339.0
2022-09-19 10:00:00,74.01,74.01,73.96,74.0,482841.0,62.9487,62.9487,62.9061,62.9402,482841.0
2022-09-19 10:10:00,74.0,74.08,73.98,73.98,362927.0,62.9402,63.0082,62.9231,62.9231,362927.0
2022-09-19 10:20:00,73.98,74.01,73.91,73.99,862079.0,62.9231,62.9487,62.8636,62.9316,862079.0
2022-09-19 10:30:00,73.98,74.08,73.94,74.08,1099508.0,62.9231,63.0082,62.8891,63.0082,1099508.0
2022-09-19 10:40:00,74.07,74.12,74.07,74.09,395174.0,62.9997,63.0422,62.9997,63.0167,395174.0
2022-09-19 10:50:00,74.08,74.11,74.01,74.03,760870.0,63.0082,63.0337,62.9487,62.9657,760870.0
2022-09-19 11:00:00,74.04,74.11,74.02,74.09,497810.0,62.9742,63.0337,62.9572,63.0167,497810.0
2022-09-19 11:10:00,74.1,74.16,74.05,74.13,272942.0,63.0252,63.0762,62.9827,63.0507,272942.0
2022-09-19 11:20:00,74.12,74.13,74.05,74.07,419296.0,63.0422,63.0507,62.9827,62.9997,419296.0
2022-09-19 11:30:00,74.07,74.07,74.02,74.04,248969.0,62.9997,62.9997,62.9572,62.9742,248969.0
2022-09-19 11:40:00,74.03,74.09,74.02,74.08,319197.0,62.9657,63.0167,62.9572,63.0082,319197.0
2022-09-19 11:50:00,74.08,74.08,74.02,74.03,155985.0,63.0082,63.0082,62.9572,62.9657,155985.0
2022-09-19 12:00:00,74.03,74.1,74.02,74.06,262142.0,62.9657,63.0252,62.9572,62.9912,262142.0
2022-09-19 12:10:00,74.06,74.11,74.04,74.11,385062.0,62.9912,63.0337,62.9742,63.0337,385062.0
2022-09-19 12:20:00,74.11,74.11,74.06,74.08,405037.0,63.0337,63.0337,62.9912,63.0082,405037.0
2022-09-19 12:30:00,74.08,74.13,74.04,74.11,937384.0,63.0082,63.0507,62.9742,63.0337,937384.0
2022-09-19 12:40:00,74.11,74.23,74.1,74.19,717044.0,63.0337,63.1358,63.0252,63.1018,717044.0
2022-09-19 12:50:00,74.19,74.29,74.19,74.25,1156081.0,63.1018,63.1868,63.1018,63.1528,1156081.0
2022-09-19 13:00:00,74.25,74.27,74.23,74.25,193657.0,63.1528,63.1698,63.1358,63.1528,193657.0
2022-09-19 13:10:00,74.25,74.25,74.19,74.21,217401.0,63.1528,63.1528,63.1018,63.1188,217401.0
2022-09-19 13:20:00,74.22,74.31,74.21,74.3,189048.0,63.1273,63.2038,63.1188,63.1953,189048.0
2022-09-19 13:30:00,74.3,74.31,74.24,74.29,126889.0,63.1953,63.2038,63.1443,63.1868,126889.0
2022-09-19 13:40:00,74.29,74.31,74.26,74.28,406983.0,63.1868,63.2038,63.1613,63.1783,406983.0
2022-09-19 13:50:00,74.29,74.3,74.27,74.28,238924.0,63.1868,63.1953,63.1698,63.1783,238924.0
2022-09-19 14:00:00,74.28,74.29,74.25,74.28,157355.0,63.1783,63.1868,63.1528,63.1783,157355.0
2022-09-19 14:10:00,74.28,74.35,74.27,74.31,294658.0,63.1783,63.2378,63.1698,63.2038,294658.0
2022-09-19 14:20:00,74.32,74.34,74.27,74.31,186130.0,63.2123,63.2293,63.1698,63.2038,186130.0
2022-09-19 14:30:00,74.32,74.34,74.3,74.34,483378.0,63.2123,63.2293,63.1953,63.2293,483378.0
2022-09-19 14:40:00,74.33,74.34,74.23,74.25,235630.0,63.2208,63.2293,63.1358,63.1528,235630.0
2022-09-19 14:50:00,74.24,74.33,74.23,74.32,265723.0,63.1443,63.2208,63.1358,63.2123,265723.0
2022-09-19 15:00:00,74.33,74.38,74.32,74.38,852407.0,63.2208,63.2634,63.2123,63.2634,852407.0
2022-09-19 15:10:00,74.38,74.47,74.37,74.43,540166.0,63.2634,63.3399,63.2549,63.3059,540166.0
2022-09-19 15:20:00,74.44,74.48,74.41,74.45,909392.0,63.3144,63.3484,63.2889,63.3229,909392.0
2022-09-19 15:30:00,74.46,74.49,74.43,74.44,977730.0,63.3314,63.3569,63.3059,63.3144,977730.0
2022-09-19 15:40:00,74.43,74.48,74.43,74.44,626057.0,63.3059,63.3484,63.3059,63.3144,626057.0
2022-09-19 15:50:00,74.44,74.49,74.42,74.47,1284979.0,63.3144,63.3569,63.2974,63.3399,1284979.0
2022-09-20 09:30:00,74.02,74.02,73.81,73.87,2322052.0,62.9572,62.9572,62.7786,62.8296,2322052.0
2022-09-20 09:40:00,73.87,73.95,73.8,73.91,950155.0,62.8296,62.8976,62.77,62.8636,950155.0
2022-09-20 09:50:00,73.91,73.95,73.86,73.92,534516.0,62.8636,62.8976,62.8211,62.8721,534516.0
2022-09-20 10:00:00,73.92,74.06,73.91,74.05,758157.0,62.8721,62.9912,62.8636,62.9827,758157.0
2022-09-20 10:10:00,74.05,74.06,73.92,73.94,841200.0,62.9827,62.9912,62.8721,62.8891,841200.0
2022-09-20 10:20:00,73.94,74.0,73.92,73.95,701221.0,62.8891,62.9402,62.8721,62.8976,701221.0
2022-09-20 10:30:00,73.95,73.95,73.81,73.86,626365.0,62.8976,62.8976,62.7786,62.8211,626365.0
2022-09-20 10:40:00,73.85,73.92,73.83,73.89,615624.0,62.8126,62.8721,62.7956,62.8466,615624.0
2022-09-20 10:50:00,73.9,73.97,73.88,73.95,972348.0,62.8551,62.9146,62.8381,62.8976,972348.0
2022-09-20 11:00:00,73.95,73.99,73.9,73.98,761549.0,62.8976,62.9316,62.8551,62.9231,761549.0
2022-09-20 11:10:00,73.99,74.01,73.91,73.92,1731899.0,62.9316,62.9487,62.8636,62.8721,1731899.0
2022-09-20 11:20:00,73.92,73.94,73.9,73.92,1153422.0,62.8721,62.8891,62.8551,62.8721,1153422.0
2022-09-20 11:30:00,73.92,73.94,73.91,73.92,233114.0,62.8721,62.8891,62.8636,62.8721,233114.0
2022-09-20 11:40:00,73.92,73.95,73.91,73.94,482874.0,62.8721,62.8976,62.8636,62.8891,482874.0
2022-09-20 11:50:00,73.94,74.05,73.92,74.04,1049137.0,62.8891,62.9827,62.8721,62.9742,1049137.0
2022-09-20 12:00:00,74.04,74.07,74.02,74.06,652338.0,62.9742,62.9997,62.9572,62.9912,652338.0
2022-09-20 12:10:00,74.06,74.06,73.99,74.0,617961.0,62.9912,62.9912,62.9316,62.9402,617961.0
2022-09-20 12:20:00,74.0,74.04,73.94,73.96,203760.0,62.9402,62.9742,62.8891,62.9061,203760.0
2022-09-20 12:30:00,73.95,73.96,73.89,73.92,873340.0,62.8976,62.9061,62.8466,62.8721,873340.0
2022-09-20 12:40:00,73.92,73.94,73.91,73.94,539424.0,62.8721,62.8891,62.8636,62.8891,539424.0
2022-09-20 12:50:00,73.94,73.96,73.93,73.95,163782.0,62.8891,62.9061,62.8806,62.8976,163782.0
2022-09-20 13:00:00,73.94,73.99,73.92,73.95,171150.0,62.8891,62.9316,62.8721,62.8976,171150.0
2022-09-20 13:10:00,73.95,73.96,73.89,73.91,256216.0,62.8976,62.9061,62.8466,62.8636,256216.0
2022-09-20 13:20:00,73.91,73.93,73.9,73.91,397279.0,62.8636,62.8806,62.8551,62.8636,397279.0
2022-09-20 13:30:00,73.9,73.9,73.82,73.83,407216.0,62.8551,62.8551,62.7871,62.7956,407216.0
2022-09-20 13:40:00,73.83,73.88,73.82,73.85,891548.0,62.7956,62.8381,62.7871,62.8126,891548.0
2022-09-20 13:50:00,73.85,73.86,73.79,73.81,564724.0,62.8126,62.8211,62.7615,62.7786,564724.0
2022-09-20 14:00:00,73.82,73.83,73.78,73.83,439174.0,62.7871,62.7956,62.753,62.7956,439174.0
2022-09-20 14:10:00,73.83,73.83,73.73,73.8,451699.0,62.7956,62.7956,62.7105,62.77,451699.0
2022-09-20 14:20:00,73.8,73.82,73.76,73.8,743404.0,62.77,62.7871,62.736,62.77,743404.0
2022-09-20 14:30:00,73.8,73.8,73.68,73.72,472563.0,62.77,62.77,62.668,62.702,472563.0
2022-09-20 14:40:00,73.71,73.78,73.67,73.76,916472.0,62.6935,62.753,62.6595,62.736,916472.0
2022-09-20 14:50:00,73.76,73.78,73.71,73.75,489822.0,62.736,62.753,62.6935,62.7275,489822.0
2022-09-20 15:00:00,73.74,73.79,73.72,73.73,253709.0,62.719,62.7615,62.702,62.7105,253709.0
2022-09-20 15:10:00,73.73,73.78,73.73,73.78,184077.0,62.7105,62.753,62.7105,62.753,184077.0
2022-09-20 15:20:00,73.78,73.79,73.73,73.75,1007076.0,62.753,62.7615,62.7105,62.7275,1007076.0
2022-09-20 15:30:00,73.75,73.77,73.7,73.75,896932.0,62.7275,62.7445,62.685,62.7275,896932.0
2022-09-20 15:40:00,73.75,73.75,73.72,73.73,988533.0,62.7275,62.7275,62.702,62.7105,988533.0
2022-09-20 15:50:00,73.72,73.75,73.68,73.73,2942127.0,62.702,62.7275,62.668,62.7105,2942127.0
2022-09-21 09:30:00,73.9,74.03,73.86,74.02,878857.0,62.8551,62.9657,62.8211,62.9572,878857.0
2022-09-21 09:40:00,74.02,74.18,73.99,74.17,581756.0,62.9572,63.0933,62.9316,63.0847,581756.0
2022-09-21 09:50:00,74.16,74.19,74.13,74.16,793540.0,63.0762,63.1018,63.0507,63.0762,793540.0
2022-09-21 10:00:00,74.15,74.21,74.13,74.17,1084215.0,63.0677,63.1188,63.0507,63.0847,1084215.0
2022-09-21 10:10:00,74.17,74.18,74.09,74.09,685361.0,63.0847,63.0933,63.0167,63.0167,685361.0
2022-09-21 10:20:00,74.09,74.16,74.08,74.15,159642.0,63.0167,63.0762,63.0082,63.0677,159642.0
2022-09-21 10:30:00,74.16,74.16,74.05,74.06,273897.0,63.0762,63.0762,62.9827,62.9912,273897.0
2022-09-21 10:40:00,74.06,74.06,73.96,74.0,961722.0,62.9912,62.9912,62.9061,62.9402,961722.0
2022-09-21 10:50:00,74.01,74.03,73.97,74.0,546785.0,62.9487,62.9657,62.9146,62.9402,546785.0
2022-09-21 11:00:00,73.99,74.01,73.89,73.95,676385.0,62.9316,62.9487,62.8466,62.8976,676385.0
2022-09-21 11:10:00,73.95,73.98,73.94,73.95,270679.0,62.8976,62.9231,62.8891,62.8976,270679.0
2022-09-21 11:20:00,73.96,73.98,73.92,73.94,1580020.0,62.9061,62.9231,62.8721,62.8891,1580020.0
2022-09-21 11:30:00,73.94,73.95,73.92,73.94,254311.0,62.8891,62.8976,62.8721,62.8891,254311.0
2022-09-21 11:40:00,73.95,73.97,73.92,73.92,226139.0,62.8976,62.9146,62.8721,62.8721,226139.0
2022-09-21 11:50:00,73.92,73.95,73.89,73.95,210538.0,62.8721,62.8976,62.8466,62.8976,210538.0
2022-09-21 12:00:00,73.95,73.95,73.91,73.94,388551.0,62.8976,62.8976,62.8636,62.8891,388551.0
2022-09-21 12:10:00,73.95,73.96,73.93,73.95,1022631.0,62.8976,62.9061,62.8806,62.8976,1022631.0
2022-09-21 12:20:00,73.95,73.99,73.91,73.99,272416.0,62.8976,62.9316,62.8636,62.9316,272416.0
2022-09-21 12:30:00,73.99,74.02,73.97,74.01,264111.0,62.9316,62.9572,62.9146,62.9487,264111.0
2022-09-21 12:40:00,74.0,74.01,73.97,74.0,363985.0,62.9402,62.9487,62.9146,62.9402,363985.0
2022-09-21 12:50:00,74.0,74.02,73.98,74.01,372127.0,62.9402,62.9572,62.9231,62.9487,372127.0
2022-09-21 13:00:00,74.01,74.04,74.01,74.03,499245.0,62.9487,62.9742,62.9487,62.9657,499245.0
2022-09-21 13:10:00,74.04,74.05,74.01,74.03,341260.0,62.9742,62.9827,62.9487,62.9657,341260.0
2022-09-21 13:20:00,74.03,74.07,74.02,74.07,424282.0,62.9657,62.9997,62.9572,62.9997,424282.0
2022-09-21 13:30:00,74.07,74.1,74.06,74.1,422980.0,62.9997,63.0252,62.9912,63.0252,422980.0
2022-09-21 13:40:00,74.1,74.17,74.09,74.17,561812.0,63.0252,63.0847,63.0167,63.0847,561812.0
2022-09-21 13:50:00,74.17,74.22,74.14,74.18,934208.0,63.0847,63.1273,63.0592,63.0933,934208.0
2022-09-21 14:00:00,74.19,74.19,73.2,73.42,3152627.0,63.1018,63.1018,62.2597,62.4468,3152627.0
2022-09-21 14:10:00,73.43,73.47,73.16,73.39,2318608.0,62.4553,62.4894,62.2257,62.4213,2318608.0
2022-09-21 14:20:00,73.38,73.7,73.37,73.54,1886374.0,62.4128,62.685,62.4043,62.5489,1886374.0
2022-09-21 14:30:00,73.54,73.84,73.37,73.68,2038774.0,62.5489,62.8041,62.4043,62.668,2038774.0
2022-09-21 14:40:00,73.7,74.24,73.67,73.98,2317280.0,62.685,63.1443,62.6595,62.9231,2317280.0
2022-09-21 14:50:00,73.98,74.19,73.87,74.13,600706.0,62.9231,63.1018,62.8296,63.0507,600706.0
2022-09-21 15:00:00,74.15,74.2,73.92,73.93,805858.0,63.0677,63.1103,62.8721,62.8806,805858.0
2022-09-21 15:10:00,73.94,74.1,73.69,74.0,735941.0,62.8891,63.0252,62.6765,62.9402,735941.0
2022-09-21 15:20:00,73.99,73.99,73.75,73.75,399551.0,62.9316,62.9316,62.7275,62.7275,399551.0
2022-09-21 15:30:00,73.75,73.8,73.55,73.55,1037413.0,62.7275,62.77,62.5574,62.5574,1037413.0
2022-09-21 15:40:00,73.56,73.6,73.34,73.42,1890845.0,62.5659,62.5999,62.3788,62.4468,1890845.0
2022-09-21 15:50:00,73.43,73.61,73.42,73.51,1967132.0,62.4553,62.6084,62.4468,62.5234,1967132.0
2022-09-22 09:30:00,73.25,73.39,73.17,73.3,2575997.0,62.3022,62.4213,62.2342,62.3448,2575997.0
2022-09-22 09:40:00,73.29,73.32,73.01,73.02,1851703.0,62.3363,62.3618,62.0981,62.1066,1851703.0
2022-09-22 09:50:00,73.02,73.12,72.96,73.09,2361009.0,62.1066,62.1917,62.0556,62.1662,2361009.0
2022-09-22 10:00:00,73.09,73.1,72.87,73.01,1553148.0,62.1662,62.1747,61.979,62.0981,1553148.0
2022-09-22 10:10:00,73.01,73.24,72.96,73.02,2016013.0,62.0981,62.2937,62.0556,62.1066,2016013.0
2022-09-22 10:20:00,73.03,73.07,72.95,73.05,786710.0,62.1151,62.1491,62.0471,62.1321,786710.0
2022-09-22 10:30:00,73.05,73.1,72.95,73.03,624062.0,62.1321,62.1747,62.0471,62.1151,624062.0
2022-09-22 10:40:00,73.03,73.07,73.0,73.03,689787.0,62.1151,62.1491,62.0896,62.1151,689787.0
2022-09-22 10:50:00,73.03,73.04,72.89,72.9,1009430.0,62.1151,62.1236,61.9961,62.0046,1009430.0
2022-09-22 11:00:00,72.9,72.97,72.88,72.93,1068482.0,62.0046,62.0641,61.9875,62.0301,1068482.0
2022-09-22 11:10:00,72.94,72.94,72.8,72.85,1517905.0,62.0386,62.0386,61.9195,61.962,1517905.0
2022-09-22 11:20:00,72.85,72.89,72.79,72.86,1198170.0,61.962,61.9961,61.911,61.9705,1198170.0
2022-09-22 11:30:00,72.86,72.99,72.84,72.97,1704090.0,61.9705,62.0811,61.9535,62.0641,1704090.0
2022-09-22 11:40:00,72.97,73.0,72.92,73.0,535375.0,62.0641,62.0896,62.0216,62.0896,535375.0
2022-09-22 11:50:00,73.0,73.07,72.95,72.97,950759.0,62.0896,62.1491,62.0471,62.0641,950759.0
2022-09-22 12:00:00,72.97,73.1,72.95,73.08,844895.0,62.0641,62.1747,62.0471,62.1577,844895.0
2022-09-22 12:10:00,73.08,73.09,72.97,73.02,802210.0,62.1577,62.1662,62.0641,62.1066,802210.0
2022-09-22 12:20:00,73.02,73.13,72.99,73.06,183608.0,62.1066,62.2002,62.0811,62.1406,183608.0
2022-09-22 12:30:00,73.05,73.12,73.04,73.1,160767.0,62.1321,62.1917,62.1236,62.1747,160767.0
2022-09-22 12:40:00,73.09,73.11,73.05,73.08,306872.0,62.1662,62.1832,62.1321,62.1577,306872.0
2022-09-22 12:50:00,73.08,73.17,73.07,73.14,291876.0,62.1577,62.2342,62.1491,62.2087,291876.0
2022-09-22 13:00:00,73.13,73.18,73.09,73.09,353092.0,62.2002,62.2427,62.1662,62.1662,353092.0
2022-09-22 13:10:00,73.09,73.12,73.04,73.09,698248.0,62.1662,62.1917,62.1236,62.1662,698248.0
2022-09-22 13:20:00,73.09,73.18,73.06,73.18,109932.0,62.1662,62.2427,62.1406,62.2427,109932.0
2022-09-22 13:30:00,73.17,73.27,73.17,73.26,458525.0,62.2342,62.3193,62.2342,62.3108,458525.0
2022-09-22 13:40:00,73.27,73.3,73.2,73.21,538534.0,62.3193,62.3448,62.2597,62.2682,538534.0
2022-09-22 13:50:00,73.21,73.25,73.18,73.18,961346.0,62.2682,62.3022,62.2427,62.2427,961346.0
2022-09-22 14:00:00,73.18,73.19,73.08,73.15,672274.0,62.2427,62.2512,62.1577,62.2172,672274.0
2022-09-22 14:10:00,73.15,73.15,73.06,73.07,626543.0,62.2172,62.2172,62.1406,62.1491,626543.0
2022-09-22 14:20:00,73.07,73.09,72.95,73.08,1454402.0,62.1491,62.1662,62.0471,62.1577,1454402.0
2022-09-22 14:30:00,73.08,73.14,73.05,73.14,375878.0,62.1577,62.2087,62.1321,62.2087,375878.0
2022-09-22 14:40:00,73.15,73.15,73.09,73.09,490445.0,62.2172,62.2172,62.1662,62.1662,490445.0
2022-09-22 14:50:00,73.1,73.19,73.09,73.14,322257.0,62.1747,62.2512,62.1662,62.2087,322257.0
2022-09-22 15:00:00,73.14,73.27,73.14,73.23,951584.0,62.2087,62.3193,62.2087,62.2852,951584.0
2022-09-22 15:10:00,73.23,73.29,73.21,73.25,857380.0,62.2852,62.3363,62.2682,62.3022,857380.0
2022-09-22 15:20:00,73.25,73.25,73.13,73.15,1459245.0,62.3022,62.3022,62.2002,62.2172,1459245.0
2022-09-22 15:30:00,73.15,73.23,73.1,73.19,1933311.0,62.2172,62.2852,62.1747,62.2512,1933311.0
2022-09-22 15:40:00,73.19,73.29,73.13,73.25,1641406.0,62.2512,62.3363,62.2002,62.3022,1641406.0
2022-09-22 15:50:00,73.24,73.24,73.03,73.06,2662868.0,62.2937,62.2937,62.1151,62.1406,2662868.0
2022-09-23 09:30:00,72.56,72.73,72.49,72.66,1574970.0,61.7154,61.86,61.6558,61.8004,1574970.0
2022-09-23 09:40:00,72.67,72.72,72.55,72.58,686531.0,61.8089,61.8515,61.7069,61.7324,686531.0
2022-09-23 09:50:00,72.57,72.58,72.44,72.45,3821106.0,61.7239,61.7324,61.6133,61.6218,3821106.0
2022-09-23 10:00:00,72.45,72.48,72.37,72.43,3258028.0,61.6218,61.6473,61.5538,61.6048,3258028.0
2022-09-23 10:10:00,72.43,72.48,72.42,72.43,1240860.0,61.6048,61.6473,61.5963,61.6048,1240860.0
2022-09-23 10:20:00,72.44,72.47,72.36,72.47,869204.0,61.6133,61.6388,61.5453,61.6388,869204.0
2022-09-23 10:30:00,72.47,72.5,72.3,72.33,1391417.0,61.6388,61.6643,61.4942,61.5197,1391417.0
2022-09-23 10:40:00,72.33,72.35,72.27,72.28,388110.0,61.5197,61.5368,61.4687,61.4772,388110.0
2022-09-23 10:50:00,72.28,72.41,72.26,72.37,1453864.0,61.4772,61.5878,61.4602,61.5538,1453864.0
2022-09-23 11:00:00,72.36,72.39,72.3,72.34,877703.0,61.5453,61.5708,61.4942,61.5283,877703.0
2022-09-23 11:10:00,72.34,72.37,72.24,72.31,692194.0,61.5283,61.5538,61.4432,61.5027,692194.0
2022-09-23 11:20:00,72.31,72.34,72.26,72.3,1168029.0,61.5027,61.5283,61.4602,61.4942,1168029.0
2022-09-23 11:30:00,72.3,72.37,72.29,72.32,1485133.0,61.4942,61.5538,61.4857,61.5112,1485133.0
2022-09-23 11:40:00,72.31,72.34,72.22,72.26,736279.0,61.5027,61.5283,61.4262,61.4602,736279.0
2022-09-23 11:50:00,72.27,72.33,72.25,72.25,862292.0,61.4687,61.5197,61.4517,61.4517,862292.0
2022-09-23 12:00:00,72.26,72.29,72.22,72.27,461975.0,61.4602,61.4857,61.4262,61.4687,461975.0
2022-09-23 12:10:00,72.27,72.27,72.15,72.2,1489863.0,61.4687,61.4687,61.3666,61.4092,1489863.0
2022-09-23 12:20:00,72.2,72.24,72.05,72.06,781752.0,61.4092,61.4432,61.2816,61.2901,781752.0
2022-09-23 12:30:00,72.06,72.07,71.98,72.03,744067.0,61.2901,61.2986,61.2221,61.2646,744067.0
2022-09-23 12:40:00,72.03,72.21,72.03,72.2,1793733.0,61.2646,61.4177,61.2646,61.4092,1793733.0
2022-09-23 12:50:00,72.2,72.31,72.2,72.23,679286.0,61.4092,61.5027,61.4092,61.4347,679286.0
2022-09-23 13:00:00,72.23,72.26,72.17,72.22,783250.0,61.4347,61.4602,61.3837,61.4262,783250.0
2022-09-23 13:10:00,72.22,72.26,72.17,72.25,412639.0,61.4262,61.4602,61.3837,61.4517,412639.0
2022-09-23 13:20:00,72.24,72.24,72.07,72.09,319361.0,61.4432,61.4432,61.2986,61.3156,319361.0
2022-09-23 13:30:00,72.09,72.13,72.04,72.09,732688.0,61.3156,61.3496,61.2731,61.3156,732688.0
2022-09-23 13:40:00,72.09,72.1,72.04,72.07,329421.0,61.3156,61.3241,61.2731,61.2986,329421.0
2022-09-23 13:50:00,72.07,72.12,72.05,72.08,264628.0,61.2986,61.3411,61.2816,61.3071,264628.0
2022-09-23 14:00:00,72.07,72.11,71.99,72.01,561674.0,61.2986,61.3326,61.2306,61.2476,561674.0
2022-09-23 14:10:00,72.01,72.03,71.9,71.91,775708.0,61.2476,61.2646,61.154,61.1625,775708.0
2022-09-23 14:20:00,71.91,72.06,71.88,72.01,614941.0,61.1625,61.2901,61.137,61.2476,614941.0
2022-09-23 14:30:00,72.01,72.01,71.9,71.98,1032868.0,61.2476,61.2476,61.154,61.2221,1032868.0
2022-09-23 14:40:00,71.98,72.01,71.95,71.97,634279.0,61.2221,61.2476,61.1965,61.2136,634279.0
2022-09-23 14:50:00,71.97,71.97,71.89,71.94,283423.0,61.2136,61.2136,61.1455,61.188,283423.0
2022-09-23 15:00:00,71.94,72.11,71.92,72.08,1017345.0,61.188,61.3326,61.171,61.3071,1017345.0
2022-09-23 15:10:00,72.08,72.16,72.04,72.14,907194.0,61.3071,61.3752,61.2731,61.3581,907194.0
2022-09-23 15:20:00,72.14,72.19,72.12,72.18,1391916.0,61.3581,61.4007,61.3411,61.3922,1391916.0
2022-09-23 15:30:00,72.19,72.22,72.12,72.18,930816.0,61.4007,61.4262,61.3411,61.3922,930816.0
2022-09-23 15:40:00,72.17,72.3,72.17,72.2,1083321.0,61.3837,61.4942,61.3837,61.4092,1083321.0
2022-09-23 15:50:00,72.2,72.21,72.11,72.13,2180659.0,61.4092,61.4177,61.3326,61.3496,2180659.0
2022-09-26 09:30:00,71.92,72.08,71.85,72.02,1503593.0,61.171,61.3071,61.1115,61.2561,1503593.0
2022-09-26 09:40:00,72.0,72.1,71.98,72.08,1227796.0,61.2391,61.3241,61.2221,61.3071,1227796.0
2022-09-26 09:50:00,72.08,72.14,72.05,72.12,617593.0,61.3071,61.3581,61.2816,61.3411,617593.0
2022-09-26 10:00:00,72.12,72.16,72.02,72.1,567528.0,61.3411,61.3752,61.2561,61.3241,567528.0
2022-09-26 10:10:00,72.11,72.16,72.02,72.14,1013230.0,61.3326,61.3752,61.2561,61.3581,1013230.0
2022-09-26 10:20:00,72.14,72.15,72.09,72.14,1741000.0,61.3581,61.3666,61.3156,61.3581,1741000.0
2022-09-26 10:30:00,72.13,72.18,72.08,72.13,808073.0,61.3496,61.3922,61.3071,61.3496,808073.0
2022-09-26 10:40:00,72.13,72.14,71.98,72.05,813242.0,61.3496,61.3581,61.2221,61.2816,813242.0
2022-09-26 10:50:00,72.05,72.05,71.98,71.99,1211337.0,61.2816,61.2816,61.2221,61.2306,1211337.0
2022-09-26 11:00:00,71.98,72.05,71.92,71.92,379818.0,61.2221,61.2816,61.171,61.171,379818.0
2022-09-26 11:10:00,71.92,71.94,71.88,71.89,696451.0,61.171,61.188,61.137,61.1455,696451.0
2022-09-26 11:20:00,71.89,71.92,71.79,71.8,306817.0,61.1455,61.171,61.0605,61.069,306817.0
2022-09-26 11:30:00,71.8,71.87,71.78,71.8,590486.0,61.069,61.1285,61.0519,61.069,590486.0
2022-09-26 11:40:00,71.8,71.82,71.65,71.74,823082.0,61.069,61.086,60.9414,61.0179,823082.0
2022-09-26 11:50:00,71.75,71.83,71.71,71.8,709063.0,61.0264,61.0945,60.9924,61.069,709063.0
2022-09-26 12:00:00,71.8,71.82,71.71,71.75,1517574.0,61.069,61.086,60.9924,61.0264,1517574.0
2022-09-26 12:10:00,71.75,71.79,71.7,71.71,677097.0,61.0264,61.0605,60.9839,60.9924,677097.0
2022-09-26 12:20:00,71.7,71.71,71.54,71.61,625884.0,60.9839,60.9924,60.8478,60.9074,625884.0
2022-09-26 12:30:00,71.62,71.65,71.49,71.6,879592.0,60.9159,60.9414,60.8053,60.8989,879592.0
2022-09-26 12:40:00,71.6,71.63,71.54,71.63,505501.0,60.8989,60.9244,60.8478,60.9244,505501.0
2022-09-26 12:50:00,71.63,71.75,71.61,71.7,695931.0,60.9244,61.0264,60.9074,60.9839,695931.0
2022-09-26 13:00:00,71.7,71.72,71.55,71.61,669778.0,60.9839,61.0009,60.8563,60.9074,669778.0
2022-09-26 13:10:00,71.6,71.6,71.48,71.58,1163028.0,60.8989,60.8989,60.7968,60.8818,1163028.0
2022-09-26 13:20:00,71.58,71.62,71.52,71.52,1281073.0,60.8818,60.9159,60.8308,60.8308,1281073.0
2022-09-26 13:30:00,71.53,71.59,71.46,71.5,873944.0,60.8393,60.8903,60.7798,60.8138,873944.0
2022-09-26 13:40:00,71.5,71.58,71.48,71.56,640304.0,60.8138,60.8818,60.7968,60.8648,640304.0
2022-09-26 13:50:00,71.57,71.61,71.47,71.48,647449.0,60.8733,60.9074,60.7883,60.7968,647449.0
2022-09-26 14:00:00,71.48,71.59,71.47,71.56,993858.0,60.7968,60.8903,60.7883,60.8648,993858.0
2022-09-26 14:10:00,71.56,71.57,71.54,71.56,377355.0,60.8648,60.8733,60.8478,60.8648,377355.0
2022-09-26 14:20:00,71.56,71.58,71.5,71.5,379313.0,60.8648,60.8818,60.8138,60.8138,379313.0
2022-09-26 14:30:00,71.51,71.58,71.5,71.53,571750.0,60.8223,60.8818,60.8138,60.8393,571750.0
2022-09-26 14:40:00,71.54,71.67,71.53,71.63,1034156.0,60.8478,60.9584,60.8393,60.9244,1034156.0
2022-09-26 14:50:00,71.63,71.66,71.59,71.61,628149.0,60.9244,60.9499,60.8903,60.9074,628149.0
2022-09-26 15:00:00,71.61,71.68,71.59,71.63,809377.0,60.9074,60.9669,60.8903,60.9244,809377.0
2022-09-26 15:10:00,71.62,71.63,71.45,71.52,981514.0,60.9159,60.9244,60.7713,60.8308,981514.0
2022-09-26 15:20:00,71.52,71.52,71.43,71.47,628418.0,60.8308,60.8308,60.7543,60.7883,628418.0
2022-09-26 15:30:00,71.47,71.47,71.28,71.3,1043782.0,60.7883,60.7883,60.6267,60.6437,1043782.0
2022-09-26 15:40:00,71.3,71.4,71.29,71.36,1722580.0,60.6437,60.7287,60.6352,60.6947,1722580.0
2022-09-26 15:50:00,71.35,71.41,71.26,71.29,2810222.0,60.6862,60.7372,60.6097,60.6352,2810222.0
2022-09-27 09:30:00,71.89,71.92,71.77,71.87,1612318.0,61.1455,61.171,61.0434,61.1285,1612318.0
2022-09-27 09:40:00,71.87,71.89,71.63,71.66,1523261.0,61.1285,61.1455,60.9244,60.9499,1523261.0
2022-09-27 09:50:00,71.67,71.67,71.5,71.54,1074453.0,60.9584,60.9584,60.8138,60.8478,1074453.0
2022-09-27 10:00:00,71.54,71.54,71.35,71.46,1027341.0,60.8478,60.8478,60.6862,60.7798,1027341.0
2022-09-27 10:10:00,71.45,71.59,71.45,71.56,457651.0,60.7713,60.8903,60.7713,60.8648,457651.0
2022-09-27 10:20:00,71.56,71.66,71.53,71.55,524411.0,60.8648,60.9499,60.8393,60.8563,524411.0
2022-09-27 10:30:00,71.55,71.64,71.55,71.57,1051245.0,60.8563,60.9329,60.8563,60.8733,1051245.0
2022-09-27 10:40:00,71.58,71.63,71.56,71.59,949090.0,60.8818,60.9244,60.8648,60.8903,949090.0
2022-09-27 10:50:00,71.6,71.64,71.54,71.57,317691.0,60.8989,60.9329,60.8478,60.8733,317691.0
2022-09-27 11:00:00,71.57,71.64,71.53,71.64,230559.0,60.8733,60.9329,60.8393,60.9329,230559.0
2022-09-27 11:10:00,71.64,71.66,71.56,71.6,389751.0,60.9329,60.9499,60.8648,60.8989,389751.0
2022-09-27 11:20:00,71.6,71.64,71.38,71.4,1557128.0,60.8989,60.9329,60.7117,60.7287,1557128.0
2022-09-27 11:30:00,71.39,71.5,71.38,71.46,928110.0,60.7202,60.8138,60.7117,60.7798,928110.0
2022-09-27 11:40:00,71.45,71.5,71.43,71.43,725727.0,60.7713,60.8138,60.7543,60.7543,725727.0
2022-09-27 11:50:00,71.44,71.45,71.33,71.33,690859.0,60.7628,60.7713,60.6692,60.6692,690859.0
2022-09-27 12:00:00,71.33,71.4,71.29,71.37,670878.0,60.6692,60.7287,60.6352,60.7032,670878.0
2022-09-27 12:10:00,71.37,71.37,71.18,71.19,1267273.0,60.7032,60.7032,60.5416,60.5501,1267273.0
2022-09-27 12:20:00,71.19,71.29,71.15,71.25,600823.0,60.5501,60.6352,60.5161,60.6012,600823.0
2022-09-27 12:30:00,71.24,71.29,71.21,71.27,555460.0,60.5927,60.6352,60.5671,60.6182,555460.0
2022-09-27 12:40:00,71.26,71.37,71.24,71.37,741079.0,60.6097,60.7032,60.5927,60.7032,741079.0
2022-09-27 12:50:00,71.36,71.42,71.29,71.35,1529486.0,60.6947,60.7458,60.6352,60.6862,1529486.0
2022-09-27 13:00:00,71.34,71.37,71.2,71.28,1027008.0,60.6777,60.7032,60.5586,60.6267,1027008.0
2022-09-27 13:10:00,71.29,71.35,71.24,71.31,172277.0,60.6352,60.6862,60.5927,60.6522,172277.0
2022-09-27 13:20:00,71.31,71.33,71.25,71.28,587767.0,60.6522,60.6692,60.6012,60.6267,587767.0
2022-09-27 13:30:00,71.27,71.31,71.19,71.2,500947.0,60.6182,60.6522,60.5501,60.5586,500947.0
2022-09-27 13:40:00,71.2,71.22,71.15,71.17,248099.0,60.5586,60.5756,60.5161,60.5331,248099.0
2022-09-27 13:50:00,71.17,71.24,71.15,71.21,551438.0,60.5331,60.5927,60.5161,60.5671,551438.0
2022-09-27 14:00:00,71.21,71.3,71.21,71.25,701555.0,60.5671,60.6437,60.5671,60.6012,701555.0
2022-09-27 14:10:00,71.26,71.26,71.18,71.2,955178.0,60.6097,60.6097,60.5416,60.5586,955178.0
2022-09-27 14:20:00,71.19,71.19,70.9,71.14,5314786.0,60.5501,60.5501,60.3035,60.5076,5314786.0
2022-09-27 14:30:00,71.14,71.23,71.12,71.23,741633.0,60.5076,60.5842,60.4906,60.5842,741633.0
2022-09-27 14:40:00,71.24,71.36,71.23,71.31,771635.0,60.5927,60.6947,60.5842,60.6522,771635.0
2022-09-27 14:50:00,71.3,71.31,71.22,71.24,545740.0,60.6437,60.6522,60.5756,60.5927,545740.0
2022-09-27 15:00:00,71.23,71.24,71.14,71.17,500826.0,60.5842,60.5927,60.5076,60.5331,500826.0
2022-09-27 15:10:00,71.16,71.19,71.1,71.17,701035.0,60.5246,60.5501,60.4736,60.5331,701035.0
2022-09-27 15:20:00,71.18,71.2,71.07,71.09,451831.0,60.5416,60.5586,60.4481,60.4651,451831.0
2022-09-27 15:30:00,71.1,71.1,71.01,71.05,937367.0,60.4736,60.4736,60.397,60.4311,937367.0
2022-09-27 15:40:00,71.05,71.1,71.03,71.08,1077594.0,60.4311,60.4736,60.414,60.4566,1077594.0
2022-09-27 15:50:00,71.08,71.25,71.07,71.14,1381550.0,60.4566,60.6012,60.4481,60.5076,1381550.0
2022-09-28 09:30:00,71.67,71.72,71.45,71.5,1521809.0,60.9584,61.0009,60.7713,60.8138,1521809.0
2022-09-28 09:40:00,71.5,71.63,71.44,71.51,1393780.0,60.8138,60.9244,60.7628,60.8223,1393780.0
2022-09-28 09:50:00,71.51,71.61,71.45,71.56,596583.0,60.8223,60.9074,60.7713,60.8648,596583.0
2022-09-28 10:00:00,71.57,71.68,71.54,71.61,1193737.0,60.8733,60.9669,60.8478,60.9074,1193737.0
2022-09-28 10:10:00,71.61,71.71,71.58,71.7,903760.0,60.9074,60.9924,60.8818,60.9839,903760.0
2022-09-28 10:20:00,71.7,71.9,71.7,71.9,860051.0,60.9839,61.154,60.9839,61.154,860051.0
2022-09-28 10:30:00,71.9,71.93,71.81,71.86,1110355.0,61.154,61.1795,61.0775,61.12,1110355.0
2022-09-28 10:40:00,71.86,71.97,71.84,71.97,1407422.0,61.12,61.2136,61.103,61.2136,1407422.0
2022-09-28 10:50:00,71.96,72.0,71.87,71.94,1069044.0,61.205,61.2391,61.1285,61.188,1069044.0
2022-09-28 11:00:00,71.93,72.03,71.89,71.9,595995.0,61.1795,61.2646,61.1455,61.154,595995.0
2022-09-28 11:10:00,71.91,72.0,71.89,72.0,623886.0,61.1625,61.2391,61.1455,61.2391,623886.0
2022-09-28 11:20:00,72.0,72.1,71.98,72.0,1093432.0,61.2391,61.3241,61.2221,61.2391,1093432.0
2022-09-28 11:30:00,72.0,72.02,71.91,71.93,374111.0,61.2391,61.2561,61.1625,61.1795,374111.0
2022-09-28 11:40:00,71.92,71.98,71.89,71.95,842701.0,61.171,61.2221,61.1455,61.1965,842701.0
2022-09-28 11:50:00,71.96,72.04,71.93,72.03,1455748.0,61.205,61.2731,61.1795,61.2646,1455748.0
2022-09-28 12:00:00,72.03,72.05,71.99,72.04,1217559.0,61.2646,61.2816,61.2306,61.2731,1217559.0
2022-09-28 12:10:00,72.03,72.12,72.02,72.06,809427.0,61.2646,61.3411,61.2561,61.2901,809427.0
2022-09-28 12:20:00,72.06,72.07,71.89,71.89,751944.0,61.2901,61.2986,61.1455,61.1455,751944.0
2022-09-28 12:30:00,71.9,71.97,71.89,71.92,369494.0,61.154,61.2136,61.1455,61.171,369494.0
2022-09-28 12:40:00,71.93,71.98,71.9,71.91,557520.0,61.1795,61.2221,61.154,61.1625,557520.0
2022-09-28 12:50:00,71.9,71.97,71.85,71.92,763934.0,61.154,61.2136,61.1115,61.171,763934.0
2022-09-28 13:00:00,71.92,72.01,71.88,72.0,727774.0,61.171,61.2476,61.137,61.2391,727774.0
2022-09-28 13:10:00,72.01,72.06,71.97,72.03,758358.0,61.2476,61.2901,61.2136,61.2646,758358.0
2022-09-28 13:20:00,72.03,72.07,71.95,71.97,1126961.0,61.2646,61.2986,61.1965,61.2136,1126961.0
2022-09-28 13:30:00,71.96,72.0,71.92,71.98,682146.0,61.205,61.2391,61.171,61.2221,682146.0
2022-09-28 13:40:00,71.97,72.0,71.92,71.94,335834.0,61.2136,61.2391,61.171,61.188,335834.0
2022-09-28 13:50:00,71.94,71.97,71.93,71.95,348791.0,61.188,61.2136,61.1795,61.1965,348791.0
2022-09-28 14:00:00,71.95,72.06,71.95,72.05,414277.0,61.1965,61.2901,61.1965,61.2816,414277.0
2022-09-28 14:10:00,72.04,72.06,72.0,72.02,307883.0,61.2731,61.2901,61.2391,61.2561,307883.0
2022-09-28 14:20:00,72.02,72.03,71.94,71.98,312551.0,61.2561,61.2646,61.188,61.2221,312551.0
2022-09-28 14:30:00,71.98,72.03,71.98,72.01,420194.0,61.2221,61.2646,61.2221,61.2476,420194.0
2022-09-28 14:40:00,72.01,72.01,71.93,71.96,477013.0,61.2476,61.2476,61.1795,61.205,477013.0
2022-09-28 14:50:00,71.96,72.03,71.95,72.0,1257317.0,61.205,61.2646,61.1965,61.2391,1257317.0
2022-09-28 15:00:00,71.99,72.19,71.99,72.15,1401017.0,61.2306,61.4007,61.2306,61.3666,1401017.0
2022-09-28 15:10:00,72.15,72.25,72.13,72.17,1003676.0,61.3666,61.4517,61.3496,61.3837,1003676.0
2022-09-28 15:20:00,72.17,72.25,72.16,72.22,590618.0,61.3837,61.4517,61.3752,61.4262,590618.0
2022-09-28 15:30:00,72.22,72.32,72.2,72.29,917730.0,61.4262,61.5112,61.4092,61.4857,917730.0
2022-09-28 15:40:00,72.3,72.43,72.26,72.41,2684634.0,61.4942,61.6048,61.4602,61.5878,2684634.0
2022-09-28 15:50:00,72.41,72.49,72.34,72.35,3679526.0,61.5878,61.6558,61.5283,61.5368,3679526.0
2022-09-29 09:30:00,71.93,71.97,71.67,71.9,3148720.0,61.1795,61.2136,60.9584,61.154,3148720.0
2022-09-29 09:40:00,71.91,71.93,71.73,71.78,2252738.0,61.1625,61.1795,61.0094,61.0519,2252738.0
2022-09-29 09:50:00,71.78,71.87,71.76,71.78,668398.0,61.0519,61.1285,61.0349,61.0519,668398.0
2022-09-29 10:00:00,71.79,71.81,71.59,71.63,1100765.0,61.0605,61.0775,60.8903,60.9244,1100765.0
2022-09-29 10:10:00,71.64,71.67,71.39,71.46,1343778.0,60.9329,60.9584,60.7202,60.7798,1343778.0
2022-09-29 10:20:00,71.47,71.55,71.46,71.5,715996.0,60.7883,60.8563,60.7798,60.8138,715996.0
2022-09-29 10:30:00,71.49,71.49,71.32,71.42,671145.0,60.8053,60.8053,60.6607,60.7458,671145.0
2022-09-29 10:40:00,71.42,71.46,71.38,71.45,483462.0,60.7458,60.7798,60.7117,60.7713,483462.0
2022-09-29 10:50:00,71.44,71.58,71.44,71.54,501960.0,60.7628,60.8818,60.7628,60.8478,501960.0
2022-09-29 11:00:00,71.54,71.66,71.46,71.64,443762.0,60.8478,60.9499,60.7798,60.9329,443762.0
2022-09-29 11:10:00,71.64,71.66,71.39,71.42,537990.0,60.9329,60.9499,60.7202,60.7458,537990.0
2022-09-29 11:20:00,71.42,71.48,71.36,71.45,501496.0,60.7458,60.7968,60.6947,60.7713,501496.0
2022-09-29 11:30:00,71.45,71.53,71.4,71.48,581381.0,60.7713,60.8393,60.7287,60.7968,581381.0
2022-09-29 11:40:00,71.48,71.62,71.45,71.61,769266.0,60.7968,60.9159,60.7713,60.9074,769266.0
2022-09-29 11:50:00,71.61,71.73,71.57,71.63,1174433.0,60.9074,61.0094,60.8733,60.9244,1174433.0
2022-09-29 12:00:00,71.63,71.68,71.6,71.67,895755.0,60.9244,60.9669,60.8989,60.9584,895755.0
2022-09-29 12:10:00,71.67,71.71,71.46,71.51,1072013.0,60.9584,60.9924,60.7798,60.8223,1072013.0
2022-09-29 12:20:00,71.51,71.53,71.46,71.48,617858.0,60.8223,60.8393,60.7798,60.7968,617858.0
2022-09-29 12:30:00,71.48,71.49,71.41,71.43,285612.0,60.7968,60.8053,60.7372,60.7543,285612.0
2022-09-29 12:40:00,71.43,71.46,71.37,71.39,312216.0,60.7543,60.7798,60.7032,60.7202,312216.0
2022-09-29 12:50:00,71.4,71.42,71.34,71.37,458358.0,60.7287,60.7458,60.6777,60.7032,458358.0
2022-09-29 13:00:00,71.37,71.39,71.34,71.36,232123.0,60.7032,60.7202,60.6777,60.6947,232123.0
2022-09-29 13:10:00,71.36,71.41,71.35,71.39,267913.0,60.6947,60.7372,60.6862,60.7202,267913.0
2022-09-29 13:20:00,71.39,71.41,71.34,71.4,155384.0,60.7202,60.7372,60.6777,60.7287,155384.0
2022-09-29 13:30:00,71.4,71.52,71.37,71.52,266475.0,60.7287,60.8308,60.7032,60.8308,266475.0
2022-09-29 13:40:00,71.51,71.53,71.47,71.5,789225.0,60.8223,60.8393,60.7883,60.8138,789225.0
2022-09-29 13:50:00,71.5,71.52,71.45,71.5,793207.0,60.8138,60.8308,60.7713,60.8138,793207.0
2022-09-29 14:00:00,71.5,71.51,71.44,71.5,473375.0,60.8138,60.8223,60.7628,60.8138,473375.0
2022-09-29 14:10:00,71.5,71.51,71.44,71.45,357320.0,60.8138,60.8223,60.7628,60.7713,357320.0
2022-09-29 14:20:00,71.46,71.58,71.45,71.53,557771.0,60.7798,60.8818,60.7713,60.8393,557771.0
2022-09-29 14:30:00,71.53,71.56,71.48,71.55,635693.0,60.8393,60.8648,60.7968,60.8563,635693.0
2022-09-29 14:40:00,71.55,71.62,71.53,71.61,571149.0,60.8563,60.9159,60.8393,60.9074,571149.0
2022-09-29 14:50:00,71.61,71.63,71.55,71.62,1427773.0,60.9074,60.9244,60.8563,60.9159,1427773.0
2022-09-29 15:00:00,71.62,71.66,71.56,71.56,825518.0,60.9159,60.9499,60.8648,60.8648,825518.0
2022-09-29 15:10:00,71.56,71.67,71.54,71.65,724966.0,60.8648,60.9584,60.8478,60.9414,724966.0
2022-09-29 15:20:00,71.66,71.67,71.62,71.65,575186.0,60.9499,60.9584,60.9159,60.9414,575186.0
2022-09-29 15:30:00,71.65,71.89,71.65,71.87,1138653.0,60.9414,61.1455,60.9414,61.1285,1138653.0
2022-09-29 15:40:00,71.87,71.89,71.73,71.73,1190757.0,61.1285,61.1455,61.0094,61.0094,1190757.0
2022-09-29 15:50:00,71.74,71.79,71.63,71.7,1851131.0,61.0179,61.0605,60.9244,60.9839,1851131.0
2022-09-30 09:30:00,71.73,71.89,71.7,71.76,3050004.0,61.0094,61.1455,60.9839,61.0349,3050004.0
2022-09-30 09:40:00,71.76,71.88,71.67,71.82,2218553.0,61.0349,61.137,60.9584,61.086,2218553.0
2022-09-30 09:50:00,71.82,71.92,71.78,71.9,1574054.0,61.086,61.171,61.0519,61.154,1574054.0
2022-09-30 10:00:00,71.91,71.98,71.81,71.93,1131243.0,61.1625,61.2221,61.0775,61.1795,1131243.0
2022-09-30 10:10:00,71.94,72.01,71.88,72.0,394214.0,61.188,61.2476,61.137,61.2391,394214.0
2022-09-30 10:20:00,71.99,72.04,71.89,71.96,1014758.0,61.2306,61.2731,61.1455,61.205,1014758.0
2022-09-30 10:30:00,71.96,72.13,71.95,72.05,734232.0,61.205,61.3496,61.1965,61.2816,734232.0
2022-09-30 10:40:00,72.05,72.05,71.88,71.95,572252.0,61.2816,61.2816,61.137,61.1965,572252.0
2022-09-30 10:50:00,71.96,72.0,71.92,72.0,517408.0,61.205,61.2391,61.171,61.2391,517408.0
2022-09-30 11:00:00,72.0,72.15,71.98,72.13,1328680.0,61.2391,61.3666,61.2221,61.3496,1328680.0
2022-09-30 11:10:00,72.14,72.24,72.11,72.19,883355.0,61.3581,61.4432,61.3326,61.4007,883355.0
2022-09-30 11:20:00,72.19,72.28,72.16,72.16,609395.0,61.4007,61.4772,61.3752,61.3752,609395.0
2022-09-30 11:30:00,72.16,72.19,72.07,72.11,673816.0,61.3752,61.4007,61.2986,61.3326,673816.0
2022-09-30 11:40:00,72.1,72.11,72.02,72.05,1011982.0,61.3241,61.3326,61.2561,61.2816,1011982.0
2022-09-30 11:50:00,72.04,72.07,72.0,72.05,770489.0,61.2731,61.2986,61.2391,61.2816,770489.0
2022-09-30 12:00:00,72.05,72.05,71.93,71.96,875394.0,61.2816,61.2816,61.1795,61.205,875394.0
2022-09-30 12:10:00,71.96,72.1,71.95,72.06,863786.0,61.205,61.3241,61.1965,61.2901,863786.0
2022-09-30 12:20:00,72.06,72.08,71.97,72.04,216545.0,61.2901,61.3071,61.2136,61.2731,216545.0
2022-09-30 12:30:00,72.04,72.05,71.86,71.94,1344617.0,61.2731,61.2816,61.12,61.188,1344617.0
2022-09-30 12:40:00,71.94,71.95,71.81,71.84,800753.0,61.188,61.1965,61.0775,61.103,800753.0
2022-09-30 12:50:00,71.83,71.87,71.79,71.8,573695.0,61.0945,61.1285,61.0605,61.069,573695.0
2022-09-30 13:00:00,71.8,71.82,71.72,71.8,625882.0,61.069,61.086,61.0009,61.069,625882.0
2022-09-30 13:10:00,71.8,71.84,71.74,71.74,254024.0,61.069,61.103,61.0179,61.0179,254024.0
2022-09-30 13:20:00,71.73,71.79,71.73,71.78,173647.0,61.0094,61.0605,61.0094,61.0519,173647.0
2022-09-30 13:30:00,71.78,71.79,71.71,71.72,281799.0,61.0519,61.0605,60.9924,61.0009,281799.0
2022-09-30 13:40:00,71.72,71.73,71.67,71.68,639552.0,61.0009,61.0094,60.9584,60.9669,639552.0
2022-09-30 13:50:00,71.68,71.76,71.67,71.67,240764.0,60.9669,61.0349,60.9584,60.9584,240764.0
2022-09-30 14:00:00,71.67,71.71,71.64,71.67,358619.0,60.9584,60.9924,60.9329,60.9584,358619.0
2022-09-30 14:10:00,71.66,71.77,71.66,71.73,307738.0,60.9499,61.0434,60.9499,61.0094,307738.0
2022-09-30 14:20:00,71.73,71.75,71.7,71.72,394678.0,61.0094,61.0264,60.9839,61.0009,394678.0
2022-09-30 14:30:00,71.72,71.74,71.66,71.67,283083.0,61.0009,61.0179,60.9499,60.9584,283083.0
2022-09-30 14:40:00,71.67,71.68,71.5,71.58,685602.0,60.9584,60.9669,60.8138,60.8818,685602.0
2022-09-30 14:50:00,71.59,71.59,71.4,71.45,828606.0,60.8903,60.8903,60.7287,60.7713,828606.0
2022-09-30 15:00:00,71.44,71.56,71.43,71.48,1071903.0,60.7628,60.8648,60.7543,60.7968,1071903.0
2022-09-30 15:10:00,71.48,71.54,71.44,71.52,1270111.0,60.7968,60.8478,60.7628,60.8308,1270111.0
2022-09-30 15:20:00,71.52,71.59,71.44,71.57,744790.0,60.8308,60.8903,60.7628,60.8733,744790.0
2022-09-30 15:30:00,71.58,71.63,71.44,71.46,864442.0,60.8818,60.9244,60.7628,60.7798,864442.0
2022-09-30 15:40:00,71.47,71.54,71.46,71.5,974615.0,60.7883,60.8478,60.7798,60.8138,974615.0
2022-09-30 15:50:00,71.5,71.5,71.37,71.42,3122037.0,60.8138,60.8138,60.7032,60.7458,3122037.0
2022-10-03 09:30:00,71.6,71.78,71.54,71.58,1861465.0,61.1959,61.3497,61.1446,61.1788,1861465.0
2022-10-03 09:40:00,71.58,71.67,71.5,71.64,1283523.0,61.1788,61.2557,61.1104,61.2301,1283523.0
2022-10-03 09:50:00,71.64,71.64,71.46,71.51,2448375.0,61.2301,61.2301,61.0762,61.119,2448375.0
2022-10-03 10:00:00,71.52,71.84,71.52,71.81,1471229.0,61.1275,61.401,61.1275,61.3754,1471229.0
2022-10-03 10:10:00,71.81,71.87,71.78,71.82,1040232.0,61.3754,61.4266,61.3497,61.3839,1040232.0
2022-10-03 10:20:00,71.82,71.99,71.82,71.9,1026185.0,61.3839,61.5292,61.3839,61.4523,1026185.0
2022-10-03 10:30:00,71.9,71.92,71.84,71.88,1902957.0,61.4523,61.4694,61.401,61.4352,1902957.0
2022-10-03 10:40:00,71.88,71.98,71.84,71.97,652687.0,61.4352,61.5207,61.401,61.5121,652687.0
2022-10-03 10:50:00,71.96,71.97,71.88,71.9,1293139.0,61.5036,61.5121,61.4352,61.4523,1293139.0
2022-10-03 11:00:00,71.9,71.95,71.84,71.94,1195441.0,61.4523,61.495,61.401,61.4865,1195441.0
2022-10-03 11:10:00,71.93,71.99,71.86,71.88,2005892.0,61.4779,61.5292,61.4181,61.4352,2005892.0
2022-10-03 11:20:00,71.87,71.94,71.85,71.92,691257.0,61.4266,61.4865,61.4096,61.4694,691257.0
2022-10-03 11:30:00,71.93,71.97,71.87,71.92,993166.0,61.4779,61.5121,61.4266,61.4694,993166.0
2022-10-03 11:40:00,71.94,72.0,71.88,71.96,1268848.0,61.4865,61.5378,61.4352,61.5036,1268848.0
2022-10-03 11:50:00,71.95,71.96,71.85,71.9,1102314.0,61.495,61.5036,61.4096,61.4523,1102314.0
2022-10-03 12:00:00,71.9,71.92,71.88,71.92,230472.0,61.4523,61.4694,61.4352,61.4694,230472.0
2022-10-03 12:10:00,71.93,71.96,71.85,71.88,494968.0,61.4779,61.5036,61.4096,61.4352,494968.0
2022-10-03 12:20:00,71.88,71.9,71.8,71.83,466740.0,61.4352,61.4523,61.3668,61.3925,466740.0
2022-10-03 12:30:00,71.83,71.84,71.78,71.78,709205.0,61.3925,61.401,61.3497,61.3497,709205.0
2022-10-03 12:40:00,71.78,71.81,71.74,71.76,511792.0,61.3497,61.3754,61.3155,61.3326,511792.0
2022-10-03 12:50:00,71.76,71.8,71.75,71.77,693782.0,61.3326,61.3668,61.3241,61.3412,693782.0
2022-10-03 13:00:00,71.77,71.81,71.75,71.81,880444.0,61.3412,61.3754,61.3241,61.3754,880444.0
2022-10-03 13:10:00,71.81,71.81,71.77,71.78,468905.0,61.3754,61.3754,61.3412,61.3497,468905.0
2022-10-03 13:20:00,71.78,71.83,71.76,71.81,901999.0,61.3497,61.3925,61.3326,61.3754,901999.0
2022-10-03 13:30:00,71.81,71.89,71.81,71.84,210777.0,61.3754,61.4437,61.3754,61.401,210777.0
2022-10-03 13:40:00,71.85,71.88,71.82,71.84,173123.0,61.4096,61.4352,61.3839,61.401,173123.0
2022-10-03 13:50:00,71.84,71.84,71.72,71.73,246009.0,61.401,61.401,61.2984,61.307,246009.0
2022-10-03 14:00:00,71.73,71.8,71.73,71.77,245550.0,61.307,61.3668,61.307,61.3412,245550.0
2022-10-03 14:10:00,71.78,71.89,71.77,71.88,268541.0,61.3497,61.4437,61.3412,61.4352,268541.0
2022-10-03 14:20:00,71.89,71.93,71.86,71.91,403459.0,61.4437,61.4779,61.4181,61.4608,403459.0
2022-10-03 14:30:00,71.91,71.94,71.89,71.94,370895.0,61.4608,61.4865,61.4437,61.4865,370895.0
2022-10-03 14:40:00,71.93,71.99,71.93,71.99,833047.0,61.4779,61.5292,61.4779,61.5292,833047.0
2022-10-03 14:50:00,71.99,72.06,71.99,72.02,1067457.0,61.5292,61.589,61.5292,61.5549,1067457.0
2022-10-03 15:00:00,72.03,72.06,71.98,72.05,449578.0,61.5634,61.589,61.5207,61.5805,449578.0
2022-10-03 15:10:00,72.05,72.05,71.96,72.0,807180.0,61.5805,61.5805,61.5036,61.5378,807180.0
2022-10-03 15:20:00,72.0,72.12,71.98,72.09,731558.0,61.5378,61.6403,61.5207,61.6147,731558.0
2022-10-03 15:30:00,72.09,72.13,72.06,72.12,1181837.0,61.6147,61.6489,61.589,61.6403,1181837.0
2022-10-03 15:40:00,72.12,72.12,72.03,72.06,1443176.0,61.6403,61.6403,61.5634,61.589,1443176.0
2022-10-03 15:50:00,72.07,72.07,71.93,71.95,3737065.0,61.5976,61.5976,61.4779,61.495,3737065.0
2022-10-04 09:30:00,72.9,73.05,72.77,73.0,1946821.0,62.307,62.4352,62.1959,62.3925,1946821.0
2022-10-04 09:40:00,72.99,73.01,72.86,72.9,2010474.0,62.3839,62.401,62.2728,62.307,2010474.0
2022-10-04 09:50:00,72.91,72.94,72.81,72.94,879887.0,62.3155,62.3412,62.2301,62.3412,879887.0
2022-10-04 10:00:00,72.94,73.2,72.93,73.15,1502819.0,62.3412,62.5634,62.3326,62.5207,1502819.0
2022-10-04 10:10:00,73.15,73.17,73.07,73.08,720472.0,62.5207,62.5377,62.4523,62.4608,720472.0
2022-10-04 10:20:00,73.08,73.11,73.0,73.06,782460.0,62.4608,62.4865,62.3925,62.4437,782460.0
2022-10-04 10:30:00,73.06,73.21,73.04,73.2,1635400.0,62.4437,62.5719,62.4266,62.5634,1635400.0
2022-10-04 10:40:00,73.2,73.29,73.19,73.23,941931.0,62.5634,62.6403,62.5548,62.589,941931.0
2022-10-04 10:50:00,73.23,73.23,73.15,73.16,1063687.0,62.589,62.589,62.5207,62.5292,1063687.0
2022-10-04 11:00:00,73.16,73.16,73.11,73.13,766220.0,62.5292,62.5292,62.4865,62.5036,766220.0
2022-10-04 11:10:00,73.13,73.16,73.07,73.15,386511.0,62.5036,62.5292,62.4523,62.5207,386511.0
2022-10-04 11:20:00,73.15,73.22,73.1,73.22,971951.0,62.5207,62.5805,62.4779,62.5805,971951.0
2022-10-04 11:30:00,73.22,73.23,73.13,73.18,323472.0,62.5805,62.589,62.5036,62.5463,323472.0
2022-10-04 11:40:00,73.18,73.19,73.12,73.13,215828.0,62.5463,62.5548,62.495,62.5036,215828.0
2022-10-04 11:50:00,73.13,73.2,73.12,73.18,278481.0,62.5036,62.5634,62.495,62.5463,278481.0
2022-10-04 12:00:00,73.18,73.3,73.18,73.28,478017.0,62.5463,62.6489,62.5463,62.6318,478017.0
2022-10-04 12:10:00,73.28,73.28,73.22,73.23,257923.0,62.6318,62.6318,62.5805,62.589,257923.0
2022-10-04 12:20:00,73.23,73.27,73.21,73.22,432762.0,62.589,62.6232,62.5719,62.5805,432762.0
2022-10-04 12:30:00,73.23,73.23,73.17,73.19,519987.0,62.589,62.589,62.5377,62.5548,519987.0
2022-10-04 12:40:00,73.18,73.18,73.09,73.11,416566.0,62.5463,62.5463,62.4694,62.4865,416566.0
2022-10-04 12:50:00,73.11,73.11,72.99,72.99,345729.0,62.4865,62.4865,62.3839,62.3839,345729.0
2022-10-04 13:00:00,72.99,73.03,72.95,72.95,544279.0,62.3839,62.4181,62.3497,62.3497,544279.0
2022-10-04 13:10:00,72.95,72.99,72.9,72.95,718604.0,62.3497,62.3839,62.307,62.3497,718604.0
2022-10-04 13:20:00,72.95,73.0,72.89,72.97,374197.0,62.3497,62.3925,62.2984,62.3668,374197.0
2022-10-04 13:30:00,72.97,73.0,72.93,72.95,329126.0,62.3668,62.3925,62.3326,62.3497,329126.0
2022-10-04 13:40:00,72.94,72.99,72.93,72.97,159943.0,62.3412,62.3839,62.3326,62.3668,159943.0
2022-10-04 13:50:00,72.98,73.02,72.96,73.01,940276.0,62.3754,62.4095,62.3583,62.401,940276.0
2022-10-04 14:00:00,73.01,73.06,73.0,73.05,323954.0,62.401,62.4437,62.3925,62.4352,323954.0
2022-10-04 14:10:00,73.06,73.09,73.05,73.07,983213.0,62.4437,62.4694,62.4352,62.4523,983213.0
2022-10-04 14:20:00,73.08,73.14,73.06,73.07,615074.0,62.4608,62.5121,62.4437,62.4523,615074.0
2022-10-04 14:30:00,73.07,73.13,73.06,73.09,1026939.0,62.4523,62.5036,62.4437,62.4694,1026939.0
2022-10-04 14:40:00,73.1,73.15,73.09,73.15,353219.0,62.4779,62.5207,62.4694,62.5207,353219.0
2022-10-04 14:50:00,73.14,73.17,73.13,73.16,533020.0,62.5121,62.5377,62.5036,62.5292,533020.0
2022-10-04 15:00:00,73.15,73.19,73.13,73.17,965381.0,62.5207,62.5548,62.5036,62.5377,965381.0
2022-10-04 15:10:00,73.16,73.24,73.11,73.24,348315.0,62.5292,62.5976,62.4865,62.5976,348315.0
2022-10-04 15:20:00,73.24,73.37,73.21,73.36,1305955.0,62.5976,62.7087,62.5719,62.7001,1305955.0
2022-10-04 15:30:00,73.36,73.44,73.3,73.43,1227293.0,62.7001,62.7685,62.6489,62.76,1227293.0
2022-10-04 15:40:00,73.44,73.44,73.36,73.41,2357936.0,62.7685,62.7685,62.7001,62.7429,2357936.0
2022-10-04 15:50:00,73.41,73.53,73.34,73.52,4380977.0,62.7429,62.8454,62.683,62.8369,4380977.0
2022-10-05 09:30:00,72.92,73.13,72.91,72.95,1691722.0,62.3241,62.5036,62.3155,62.3497,1691722.0
2022-10-05 09:40:00,72.96,73.0,72.87,72.91,2524315.0,62.3583,62.3925,62.2813,62.3155,2524315.0
2022-10-05 09:50:00,72.91,72.99,72.84,72.95,1460562.0,62.3155,62.3839,62.2557,62.3497,1460562.0
2022-10-05 10:00:00,72.95,72.95,72.69,72.69,1771073.0,62.3497,62.3497,62.1275,62.1275,1771073.0
2022-10-05 10:10:00,72.69,72.82,72.67,72.68,989602.0,62.1275,62.2386,62.1104,62.1189,989602.0
2022-10-05 10:20:00,72.69,72.78,72.66,72.67,845483.0,62.1275,62.2044,62.1019,62.1104,845483.0
2022-10-05 10:30:00,72.67,72.73,72.6,72.72,775853.0,62.1104,62.1617,62.0506,62.1531,775853.0
2022-10-05 10:40:00,72.72,72.79,72.68,72.74,389713.0,62.1531,62.213,62.1189,62.1702,389713.0
2022-10-05 10:50:00,72.73,72.74,72.66,72.7,583462.0,62.1617,62.1702,62.1019,62.136,583462.0
2022-10-05 11:00:00,72.7,72.77,72.69,72.73,781829.0,62.136,62.1959,62.1275,62.1617,781829.0
2022-10-05 11:10:00,72.73,72.78,72.71,72.76,480364.0,62.1617,62.2044,62.1446,62.1873,480364.0
2022-10-05 11:20:00,72.77,72.8,72.74,72.77,1460197.0,62.1959,62.2215,62.1702,62.1959,1460197.0
2022-10-05 11:30:00,72.77,72.84,72.75,72.84,878567.0,62.1959,62.2557,62.1788,62.2557,878567.0
2022-10-05 11:40:00,72.84,72.85,72.74,72.74,457085.0,62.2557,62.2642,62.1702,62.1702,457085.0
2022-10-05 11:50:00,72.74,72.77,72.72,72.76,452896.0,62.1702,62.1959,62.1531,62.1873,452896.0
2022-10-05 12:00:00,72.76,72.84,72.74,72.83,412773.0,62.1873,62.2557,62.1702,62.2472,412773.0
2022-10-05 12:10:00,72.82,72.91,72.79,72.9,958022.0,62.2386,62.3155,62.213,62.307,958022.0
2022-10-05 12:20:00,72.9,72.9,72.83,72.84,597727.0,62.307,62.307,62.2472,62.2557,597727.0
2022-10-05 12:30:00,72.84,72.86,72.81,72.81,202141.0,62.2557,62.2728,62.2301,62.2301,202141.0
2022-10-05 12:40:00,72.81,72.9,72.78,72.89,349927.0,62.2301,62.307,62.2044,62.2984,349927.0
2022-10-05 12:50:00,72.89,72.93,72.87,72.87,744095.0,62.2984,62.3326,62.2813,62.2813,744095.0
2022-10-05 13:00:00,72.87,72.93,72.85,72.9,285530.0,62.2813,62.3326,62.2642,62.307,285530.0
2022-10-05 13:10:00,72.9,72.99,72.88,72.98,255247.0,62.307,62.3839,62.2899,62.3754,255247.0
2022-10-05 13:20:00,72.99,73.05,72.94,72.98,1019810.0,62.3839,62.4352,62.3412,62.3754,1019810.0
2022-10-05 13:30:00,72.98,73.02,72.95,73.01,292540.0,62.3754,62.4095,62.3497,62.401,292540.0
2022-10-05 13:40:00,73.01,73.08,72.97,73.05,166667.0,62.401,62.4608,62.3668,62.4352,166667.0
2022-10-05 13:50:00,73.05,73.06,72.97,72.99,668573.0,62.4352,62.4437,62.3668,62.3839,668573.0
2022-10-05 14:00:00,72.99,73.02,72.95,72.96,951152.0,62.3839,62.4095,62.3497,62.3583,951152.0
2022-10-05 14:10:00,72.95,73.07,72.95,73.05,1922154.0,62.3497,62.4523,62.3497,62.4352,1922154.0
2022-10-05 14:20:00,73.05,73.08,73.0,73.06,838981.0,62.4352,62.4608,62.3925,62.4437,838981.0
2022-10-05 14:30:00,73.06,73.16,73.04,73.14,356821.0,62.4437,62.5292,62.4266,62.5121,356821.0
2022-10-05 14:40:00,73.14,73.14,73.06,73.07,359207.0,62.5121,62.5121,62.4437,62.4523,359207.0
2022-10-05 14:50:00,73.07,73.17,73.05,73.17,697211.0,62.4523,62.5377,62.4352,62.5377,697211.0
2022-10-05 15:00:00,73.17,73.24,73.16,73.19,633596.0,62.5377,62.5976,62.5292,62.5548,633596.0
2022-10-05 15:10:00,73.18,73.29,73.17,73.28,352641.0,62.5463,62.6403,62.5377,62.6318,352641.0
2022-10-05 15:20:00,73.28,73.4,73.26,73.27,2998339.0,62.6318,62.7343,62.6147,62.6232,2998339.0
2022-10-05 15:30:00,73.27,73.32,73.26,73.3,2197124.0,62.6232,62.666,62.6147,62.6489,2197124.0
2022-10-05 15:40:00,73.3,73.32,73.25,73.26,834701.0,62.6489,62.666,62.6061,62.6147,834701.0
2022-10-05 15:50:00,73.26,73.26,73.2,73.25,1739277.0,62.6147,62.6147,62.5634,62.6061,1739277.0
2022-10-06 09:30:00,73.16,73.42,73.15,73.35,1282414.0,62.5292,62.7514,62.5207,62.6916,1282414.0
2022-10-06 09:40:00,73.35,73.46,73.23,73.24,1374590.0,62.6916,62.7856,62.589,62.5976,1374590.0
2022-10-06 09:50:00,73.24,73.35,73.18,73.23,735185.0,62.5976,62.6916,62.5463,62.589,735185.0
2022-10-06 10:00:00,73.24,73.24,72.97,73.06,1117348.0,62.5976,62.5976,62.3668,62.4437,1117348.0
2022-10-06 10:10:00,73.05,73.1,72.98,73.04,1220882.0,62.4352,62.4779,62.3754,62.4266,1220882.0
2022-10-06 10:20:00,73.06,73.11,72.98,72.98,992818.0,62.4437,62.4865,62.3754,62.3754,992818.0
2022-10-06 10:30:00,72.99,73.07,72.95,73.0,385912.0,62.3839,62.4523,62.3497,62.3925,385912.0
2022-10-06 10:40:00,73.0,73.14,72.99,73.14,937965.0,62.3925,62.5121,62.3839,62.5121,937965.0
2022-10-06 10:50:00,73.13,73.16,73.07,73.12,556959.0,62.5036,62.5292,62.4523,62.495,556959.0
2022-10-06 11:00:00,73.12,73.14,73.04,73.11,690173.0,62.495,62.5121,62.4266,62.4865,690173.0
2022-10-06 11:10:00,73.12,73.2,73.08,73.19,766828.0,62.495,62.5634,62.4608,62.5548,766828.0
2022-10-06 11:20:00,73.19,73.23,73.14,73.2,436862.0,62.5548,62.589,62.5121,62.5634,436862.0
2022-10-06 11:30:00,73.2,73.2,73.08,73.09,320215.0,62.5634,62.5634,62.4608,62.4694,320215.0
2022-10-06 11:40:00,73.09,73.16,73.06,73.15,1052733.0,62.4694,62.5292,62.4437,62.5207,1052733.0
2022-10-06 11:50:00,73.14,73.22,73.08,73.09,430586.0,62.5121,62.5805,62.4608,62.4694,430586.0
2022-10-06 12:00:00,73.09,73.12,73.06,73.07,521203.0,62.4694,62.495,62.4437,62.4523,521203.0
2022-10-06 12:10:00,73.07,73.14,73.03,73.12,255111.0,62.4523,62.5121,62.4181,62.495,255111.0
2022-10-06 12:20:00,73.12,73.17,73.11,73.16,264190.0,62.495,62.5377,62.4865,62.5292,264190.0
2022-10-06 12:30:00,73.16,73.16,73.1,73.13,376077.0,62.5292,62.5292,62.4779,62.5036,376077.0
2022-10-06 12:40:00,73.13,73.26,73.11,73.22,383481.0,62.5036,62.6147,62.4865,62.5805,383481.0
2022-10-06 12:50:00,73.23,73.24,73.15,73.16,359904.0,62.589,62.5976,62.5207,62.5292,359904.0
2022-10-06 13:00:00,73.16,73.23,73.16,73.17,282090.0,62.5292,62.589,62.5292,62.5377,282090.0
2022-10-06 13:10:00,73.17,73.2,73.16,73.17,583440.0,62.5377,62.5634,62.5292,62.5377,583440.0
2022-10-06 13:20:00,73.17,73.21,73.15,73.2,630799.0,62.5377,62.5719,62.5207,62.5634,630799.0
2022-10-06 13:30:00,73.2,73.21,73.16,73.2,175312.0,62.5634,62.5719,62.5292,62.5634,175312.0
2022-10-06 13:40:00,73.2,73.29,73.19,73.23,388747.0,62.5634,62.6403,62.5548,62.589,388747.0
2022-10-06 13:50:00,73.24,73.31,73.2,73.23,1046726.0,62.5976,62.6574,62.5634,62.589,1046726.0
2022-10-06 14:00:00,73.23,73.24,73.11,73.17,871114.0,62.589,62.5976,62.4865,62.5377,871114.0
2022-10-06 14:10:00,73.17,73.19,73.1,73.1,337154.0,62.5377,62.5548,62.4779,62.4779,337154.0
2022-10-06 14:20:00,73.1,73.21,73.1,73.17,314860.0,62.4779,62.5719,62.4779,62.5377,314860.0
2022-10-06 14:30:00,73.18,73.28,73.17,73.26,414510.0,62.5463,62.6318,62.5377,62.6147,414510.0
2022-10-06 14:40:00,73.25,73.27,73.05,73.06,1025007.0,62.6061,62.6232,62.4352,62.4437,1025007.0
2022-10-06 14:50:00,73.06,73.1,73.02,73.03,572755.0,62.4437,62.4779,62.4095,62.4181,572755.0
2022-10-06 15:00:00,73.02,73.06,72.98,73.05,543419.0,62.4095,62.4437,62.3754,62.4352,543419.0
2022-10-06 15:10:00,73.05,73.05,72.99,73.01,412300.0,62.4352,62.4352,62.3839,62.401,412300.0
2022-10-06 15:20:00,73.01,73.07,72.97,73.06,1361392.0,62.401,62.4523,62.3668,62.4437,1361392.0
2022-10-06 15:30:00,73.06,73.07,72.94,72.95,2275339.0,62.4437,62.4523,62.3412,62.3497,2275339.0
2022-10-06 15:40:00,72.95,73.08,72.92,73.02,1262286.0,62.3497,62.4608,62.3241,62.4095,1262286.0
2022-10-06 15:50:00,73.02,73.04,72.9,73.0,2494119.0,62.4095,62.4266,62.307,62.3925,2494119.0
2022-10-07 09:30:00,72.57,72.75,72.52,72.72,935149.0,62.0249,62.1788,61.9822,62.1531,935149.0
2022-10-07 09:40:00,72.72,72.77,72.53,72.58,871926.0,62.1531,62.1959,61.9907,62.0335,871926.0
2022-10-07 09:50:00,72.57,72.62,72.52,72.56,890073.0,62.0249,62.0677,61.9822,62.0164,890073.0
2022-10-07 10:00:00,72.55,72.59,72.48,72.58,658013.0,62.0078,62.042,61.948,62.0335,658013.0
2022-10-07 10:10:00,72.58,72.62,72.55,72.62,1287336.0,62.0335,62.0677,62.0078,62.0677,1287336.0
2022-10-07 10:20:00,72.62,72.63,72.55,72.56,705190.0,62.0677,62.0762,62.0078,62.0164,705190.0
2022-10-07 10:30:00,72.57,72.59,72.49,72.5,1555102.0,62.0249,62.042,61.9566,61.9651,1555102.0
2022-10-07 10:40:00,72.51,72.66,72.5,72.63,186765.0,61.9737,62.1019,61.9651,62.0762,186765.0
2022-10-07 10:50:00,72.63,72.67,72.59,72.65,453610.0,62.0762,62.1104,62.042,62.0933,453610.0
2022-10-07 11:00:00,72.65,72.71,72.59,72.61,583028.0,62.0933,62.1446,62.042,62.0591,583028.0
2022-10-07 11:10:00,72.61,72.65,72.55,72.55,687291.0,62.0591,62.0933,62.0078,62.0078,687291.0
2022-10-07 11:20:00,72.55,72.65,72.54,72.65,197847.0,62.0078,62.0933,61.9993,62.0933,197847.0
2022-10-07 11:30:00,72.65,72.67,72.57,72.59,337921.0,62.0933,62.1104,62.0249,62.042,337921.0
2022-10-07 11:40:00,72.59,72.61,72.53,72.53,622325.0,62.042,62.0591,61.9907,61.9907,622325.0
2022-10-07 11:50:00,72.53,72.57,72.51,72.55,470398.0,61.9907,62.0249,61.9737,62.0078,470398.0
2022-10-07 12:00:00,72.55,72.61,72.53,72.6,530590.0,62.0078,62.0591,61.9907,62.0506,530590.0
2022-10-07 12:10:00,72.61,72.66,72.53,72.53,662821.0,62.0591,62.1019,61.9907,61.9907,662821.0
2022-10-07 12:20:00,72.53,72.54,72.5,72.53,431624.0,61.9907,61.9993,61.9651,61.9907,431624.0
2022-10-07 12:30:00,72.53,72.53,72.49,72.51,212474.0,61.9907,61.9907,61.9566,61.9737,212474.0
2022-10-07 12:40:00,72.51,72.54,72.4,72.41,1305721.0,61.9737,61.9993,61.8796,61.8882,1305721.0
2022-10-07 12:50:00,72.4,72.47,72.39,72.43,579338.0,61.8796,61.9395,61.8711,61.9053,579338.0
2022-10-07 13:00:00,72.43,72.43,72.36,72.37,735383.0,61.9053,61.9053,61.8454,61.854,735383.0
2022-10-07 13:10:00,72.37,72.48,72.34,72.45,555889.0,61.854,61.948,61.8284,61.9224,555889.0
2022-10-07 13:20:00,72.45,72.45,72.39,72.41,387915.0,61.9224,61.9224,61.8711,61.8882,387915.0
2022-10-07 13:30:00,72.41,72.46,72.39,72.4,338848.0,61.8882,61.9309,61.8711,61.8796,338848.0
2022-10-07 13:40:00,72.4,72.45,72.39,72.4,237932.0,61.8796,61.9224,61.8711,61.8796,237932.0
2022-10-07 13:50:00,72.4,72.42,72.37,72.38,348016.0,61.8796,61.8967,61.854,61.8625,348016.0
2022-10-07 14:00:00,72.38,72.41,72.35,72.37,1034907.0,61.8625,61.8882,61.8369,61.854,1034907.0
2022-10-07 14:10:00,72.37,72.4,72.33,72.34,746196.0,61.854,61.8796,61.8198,61.8284,746196.0
2022-10-07 14:20:00,72.34,72.35,72.28,72.3,749800.0,61.8284,61.8369,61.7771,61.7942,749800.0
2022-10-07 14:30:00,72.3,72.34,72.26,72.31,557736.0,61.7942,61.8284,61.76,61.8027,557736.0
2022-10-07 14:40:00,72.31,72.34,72.27,72.31,492806.0,61.8027,61.8284,61.7685,61.8027,492806.0
2022-10-07 14:50:00,72.32,72.35,72.3,72.33,731813.0,61.8113,61.8369,61.7942,61.8198,731813.0
2022-10-07 15:00:00,72.33,72.37,72.29,72.3,646851.0,61.8198,61.854,61.7856,61.7942,646851.0
2022-10-07 15:10:00,72.3,72.33,72.21,72.23,657110.0,61.7942,61.8198,61.7172,61.7343,657110.0
2022-10-07 15:20:00,72.23,72.23,72.19,72.22,926102.0,61.7343,61.7343,61.7002,61.7258,926102.0
2022-10-07 15:30:00,72.22,72.22,72.12,72.2,1103388.0,61.7258,61.7258,61.6403,61.7087,1103388.0
2022-10-07 15:40:00,72.2,72.22,72.1,72.18,1591743.0,61.7087,61.7258,61.6232,61.6916,1591743.0
2022-10-07 15:50:00,72.18,72.23,72.12,72.13,2391973.0,61.6916,61.7343,61.6403,61.6489,2391973.0
2022-10-10 09:30:00,72.07,72.11,71.73,71.76,494972.0,61.5976,61.6318,61.307,61.3326,494972.0
2022-10-10 09:40:00,71.76,71.91,71.75,71.81,521118.0,61.3326,61.4608,61.3241,61.3754,521118.0
2022-10-10 09:50:00,71.81,71.86,71.71,71.83,651518.0,61.3754,61.4181,61.2899,61.3925,651518.0
2022-10-10 10:00:00,71.82,71.82,71.63,71.63,230859.0,61.3839,61.3839,61.2215,61.2215,230859.0
2022-10-10 10:10:00,71.62,71.69,71.61,71.65,292819.0,61.213,61.2728,61.2044,61.2386,292819.0
2022-10-10 10:20:00,71.65,71.76,71.64,71.76,329502.0,61.2386,61.3326,61.2301,61.3326,329502.0
2022-10-10 10:30:00,71.75,71.84,71.48,71.48,868545.0,61.3241,61.401,61.0933,61.0933,868545.0
2022-10-10 10:40:00,71.48,71.58,71.46,71.57,434993.0,61.0933,61.1788,61.0762,61.1702,434993.0
2022-10-10 10:50:00,71.56,71.58,71.44,71.54,435672.0,61.1617,61.1788,61.0591,61.1446,435672.0
2022-10-10 11:00:00,71.53,71.53,71.42,71.51,303384.0,61.1361,61.1361,61.042,61.119,303384.0
2022-10-10 11:10:00,71.5,71.55,71.38,71.42,727573.0,61.1104,61.1531,61.0079,61.042,727573.0
2022-10-10 11:20:00,71.42,71.51,71.39,71.44,518060.0,61.042,61.119,61.0164,61.0591,518060.0
2022-10-10 11:30:00,71.44,71.46,71.28,71.29,571459.0,61.0591,61.0762,60.9224,60.9309,571459.0
2022-10-10 11:40:00,71.28,71.36,71.27,71.36,697237.0,60.9224,60.9908,60.9138,60.9908,697237.0
2022-10-10 11:50:00,71.36,71.42,71.27,71.28,727672.0,60.9908,61.042,60.9138,60.9224,727672.0
2022-10-10 12:00:00,71.28,71.33,71.26,71.28,415579.0,60.9224,60.9651,60.9053,60.9224,415579.0
2022-10-10 12:10:00,71.27,71.34,71.26,71.3,510859.0,60.9138,60.9737,60.9053,60.9395,510859.0
2022-10-10 12:20:00,71.3,71.31,71.24,71.25,449325.0,60.9395,60.948,60.8882,60.8967,449325.0
2022-10-10 12:30:00,71.25,71.27,71.15,71.19,410068.0,60.8967,60.9138,60.8113,60.8455,410068.0
2022-10-10 12:40:00,71.19,71.21,71.11,71.14,828522.0,60.8455,60.8626,60.7771,60.8027,828522.0
2022-10-10 12:50:00,71.13,71.13,71.0,71.01,365777.0,60.7942,60.7942,60.6831,60.6916,365777.0
2022-10-10 13:00:00,71.01,71.03,70.92,70.96,245044.0,60.6916,60.7087,60.6147,60.6489,245044.0
2022-10-10 13:10:00,70.96,71.1,70.95,71.09,455937.0,60.6489,60.7685,60.6403,60.76,455937.0
2022-10-10 13:20:00,71.09,71.15,71.04,71.04,914422.0,60.76,60.8113,60.7173,60.7173,914422.0
2022-10-10 13:30:00,71.05,71.14,71.04,71.09,548895.0,60.7258,60.8027,60.7173,60.76,548895.0
2022-10-10 13:40:00,71.1,71.27,71.08,71.23,1091630.0,60.7685,60.9138,60.7514,60.8796,1091630.0
2022-10-10 13:50:00,71.23,71.29,71.21,71.26,1055694.0,60.8796,60.9309,60.8626,60.9053,1055694.0
2022-10-10 14:00:00,71.27,71.29,71.24,71.27,603146.0,60.9138,60.9309,60.8882,60.9138,603146.0
2022-10-10 14:10:00,71.27,71.29,71.21,71.22,1136335.0,60.9138,60.9309,60.8626,60.8711,1136335.0
2022-10-10 14:20:00,71.22,71.24,71.15,71.19,497312.0,60.8711,60.8882,60.8113,60.8455,497312.0
2022-10-10 14:30:00,71.18,71.23,71.16,71.2,749778.0,60.8369,60.8796,60.8198,60.854,749778.0
2022-10-10 14:40:00,71.2,71.27,71.2,71.21,1484559.0,60.854,60.9138,60.854,60.8626,1484559.0
2022-10-10 14:50:00,71.22,71.26,71.19,71.22,1385039.0,60.8711,60.9053,60.8455,60.8711,1385039.0
2022-10-10 15:00:00,71.22,71.28,71.19,71.23,182337.0,60.8711,60.9224,60.8455,60.8796,182337.0
2022-10-10 15:10:00,71.23,71.36,71.21,71.34,1379888.0,60.8796,60.9908,60.8626,60.9737,1379888.0
2022-10-10 15:20:00,71.34,71.41,71.3,71.38,1466999.0,60.9737,61.0335,60.9395,61.0079,1466999.0
2022-10-10 15:30:00,71.38,71.41,71.35,71.4,670543.0,61.0079,61.0335,60.9822,61.0249,670543.0
2022-10-10 15:40:00,71.4,71.42,71.31,71.37,1475091.0,61.0249,61.042,60.948,60.9993,1475091.0
2022-10-10 15:50:00,71.37,71.37,71.24,71.26,2412746.0,60.9993,60.9993,60.8882,60.9053,2412746.0
2022-10-11 09:30:00,71.38,71.61,71.37,71.45,1243978.0,61.0079,61.2044,60.9993,61.0677,1243978.0
2022-10-11 09:40:00,71.47,71.57,71.44,71.57,2032834.0,61.0848,61.1702,61.0591,61.1702,2032834.0
2022-10-11 09:50:00,71.58,71.6,71.48,71.51,2302009.0,61.1788,61.1959,61.0933,61.119,2302009.0
2022-10-11 10:00:00,71.5,71.5,71.29,71.36,1750627.0,61.1104,61.1104,60.9309,60.9908,1750627.0
2022-10-11 10:10:00,71.35,71.48,71.32,71.41,838596.0,60.9822,61.0933,60.9566,61.0335,838596.0
2022-10-11 10:20:00,71.41,71.47,71.39,71.44,591982.0,61.0335,61.0848,61.0164,61.0591,591982.0
2022-10-11 10:30:00,71.44,71.64,71.42,71.63,1130693.0,61.0591,61.2301,61.042,61.2215,1130693.0
2022-10-11 10:40:00,71.64,71.7,71.6,71.64,1494404.0,61.2301,61.2814,61.1959,61.2301,1494404.0
2022-10-11 10:50:00,71.64,71.66,71.55,71.56,504095.0,61.2301,61.2472,61.1531,61.1617,504095.0
2022-10-11 11:00:00,71.56,71.68,71.55,71.61,797199.0,61.1617,61.2643,61.1531,61.2044,797199.0
2022-10-11 11:10:00,71.62,71.7,71.58,71.65,558235.0,61.213,61.2814,61.1788,61.2386,558235.0
2022-10-11 11:20:00,71.65,71.69,71.56,71.6,451658.0,61.2386,61.2728,61.1617,61.1959,451658.0
2022-10-11 11:30:00,71.61,71.75,71.61,71.73,929424.0,61.2044,61.3241,61.2044,61.307,929424.0
2022-10-11 11:40:00,71.73,71.81,71.7,71.79,1228842.0,61.307,61.3754,61.2814,61.3583,1228842.0
2022-10-11 11:50:00,71.79,71.81,71.72,71.79,1503837.0,61.3583,61.3754,61.2984,61.3583,1503837.0
2022-10-11 12:00:00,71.79,71.8,71.68,71.73,789788.0,61.3583,61.3668,61.2643,61.307,789788.0
2022-10-11 12:10:00,71.73,71.88,71.71,71.88,286647.0,61.307,61.4352,61.2899,61.4352,286647.0
2022-10-11 12:20:00,71.87,71.9,71.81,71.83,1071531.0,61.4266,61.4523,61.3754,61.3925,1071531.0
2022-10-11 12:30:00,71.83,71.92,71.8,71.92,905670.0,61.3925,61.4694,61.3668,61.4694,905670.0
2022-10-11 12:40:00,71.92,72.02,71.91,71.99,774707.0,61.4694,61.5549,61.4608,61.5292,774707.0
2022-10-11 12:50:00,71.99,72.0,71.92,71.94,462623.0,61.5292,61.5378,61.4694,61.4865,462623.0
2022-10-11 13:00:00,71.94,71.95,71.83,71.92,656918.0,61.4865,61.495,61.3925,61.4694,656918.0
2022-10-11 13:10:00,71.92,71.97,71.87,71.94,637570.0,61.4694,61.5121,61.4266,61.4865,637570.0
2022-10-11 13:20:00,71.94,71.96,71.89,71.91,206054.0,61.4865,61.5036,61.4437,61.4608,206054.0
2022-10-11 13:30:00,71.9,71.93,71.85,71.9,455120.0,61.4523,61.4779,61.4096,61.4523,455120.0
2022-10-11 13:40:00,71.9,71.94,71.88,71.89,276991.0,61.4523,61.4865,61.4352,61.4437,276991.0
2022-10-11 13:50:00,71.89,71.97,71.87,71.95,589265.0,61.4437,61.5121,61.4266,61.495,589265.0
2022-10-11 14:00:00,71.94,71.97,71.89,71.91,731119.0,61.4865,61.5121,61.4437,61.4608,731119.0
2022-10-11 14:10:00,71.91,71.95,71.87,71.87,461765.0,61.4608,61.495,61.4266,61.4266,461765.0
2022-10-11 14:20:00,71.87,71.91,71.8,71.81,1514327.0,61.4266,61.4608,61.3668,61.3754,1514327.0
2022-10-11 14:30:00,71.81,71.86,71.8,71.83,1544688.0,61.3754,61.4181,61.3668,61.3925,1544688.0
2022-10-11 14:40:00,71.83,71.85,71.52,71.54,2025867.0,61.3925,61.4096,61.1275,61.1446,2025867.0
2022-10-11 14:50:00,71.54,71.58,71.37,71.37,1103752.0,61.1446,61.1788,60.9993,60.9993,1103752.0
2022-10-11 15:00:00,71.37,71.46,71.29,71.42,2153695.0,60.9993,61.0762,60.9309,61.042,2153695.0
2022-10-11 15:10:00,71.42,71.48,71.37,71.45,774594.0,61.042,61.0933,60.9993,61.0677,774594.0
2022-10-11 15:20:00,71.45,71.57,71.45,71.53,1461623.0,61.0677,61.1702,61.0677,61.1361,1461623.0
2022-10-11 15:30:00,71.53,71.56,71.47,71.55,606953.0,61.1361,61.1617,61.0848,61.1531,606953.0
2022-10-11 15:40:00,71.55,71.55,71.49,71.52,578656.0,61.1531,61.1531,61.1019,61.1275,578656.0
2022-10-11 15:50:00,71.52,71.54,71.45,71.48,1625040.0,61.1275,61.1446,61.0677,61.0933,1625040.0
2022-10-12 09:30:00,71.41,71.74,71.41,71.66,1489806.0,61.0335,61.3155,61.0335,61.2472,1489806.0
2022-10-12 09:40:00,71.66,71.82,71.63,71.69,713496.0,61.2472,61.3839,61.2215,61.2728,713496.0
2022-10-12 09:50:00,71.7,71.77,71.66,71.73,460557.0,61.2814,61.3412,61.2472,61.307,460557.0
2022-10-12 10:00:00,71.73,71.77,71.53,71.59,1229182.0,61.307,61.3412,61.1361,61.1873,1229182.0
2022-10-12 10:10:00,71.59,71.59,71.52,71.57,416209.0,61.1873,61.1873,61.1275,61.1702,416209.0
2022-10-12 10:20:00,71.57,71.66,71.45,71.63,621384.0,61.1702,61.2472,61.0677,61.2215,621384.0
2022-10-12 10:30:00,71.63,71.69,71.56,71.58,527359.0,61.2215,61.2728,61.1617,61.1788,527359.0
2022-10-12 10:40:00,71.57,71.61,71.5,71.57,373417.0,61.1702,61.2044,61.1104,61.1702,373417.0
2022-10-12 10:50:00,71.57,71.6,71.52,71.56,107067.0,61.1702,61.1959,61.1275,61.1617,107067.0
2022-10-12 11:00:00,71.56,71.66,71.55,71.63,213480.0,61.1617,61.2472,61.1531,61.2215,213480.0
2022-10-12 11:10:00,71.63,71.7,71.62,71.7,190030.0,61.2215,61.2814,61.213,61.2814,190030.0
2022-10-12 11:20:00,71.7,71.72,71.63,71.69,406905.0,61.2814,61.2984,61.2215,61.2728,406905.0
2022-10-12 11:30:00,71.7,71.7,71.6,71.63,135054.0,61.2814,61.2814,61.1959,61.2215,135054.0
2022-10-12 11:40:00,71.63,71.69,71.61,71.65,348792.0,61.2215,61.2728,61.2044,61.2386,348792.0
2022-10-12 11:50:00,71.65,71.73,71.64,71.7,306633.0,61.2386,61.307,61.2301,61.2814,306633.0
2022-10-12 12:00:00,71.7,71.85,71.69,71.8,2141942.0,61.2814,61.4096,61.2728,61.3668,2141942.0
2022-10-12 12:10:00,71.81,71.83,71.7,71.78,532708.0,61.3754,61.3925,61.2814,61.3497,532708.0
2022-10-12 12:20:00,71.78,71.83,71.7,71.75,571322.0,61.3497,61.3925,61.2814,61.3241,571322.0
2022-10-12 12:30:00,71.75,71.76,71.7,71.72,97480.0,61.3241,61.3326,61.2814,61.2984,97480.0
2022-10-12 12:40:00,71.72,71.77,71.7,71.73,783085.0,61.2984,61.3412,61.2814,61.307,783085.0
2022-10-12 12:50:00,71.73,71.84,71.72,71.84,401083.0,61.307,61.401,61.2984,61.401,401083.0
2022-10-12 13:00:00,71.81,71.83,71.7,71.74,917108.0,61.3754,61.3925,61.2814,61.3155,917108.0
2022-10-12 13:10:00,71.73,71.74,71.69,71.7,208528.0,61.307,61.3155,61.2728,61.2814,208528.0
2022-10-12 13:20:00,71.69,71.7,71.64,71.67,791924.0,61.2728,61.2814,61.2301,61.2557,791924.0
2022-10-12 13:30:00,71.67,71.67,71.58,71.62,976852.0,61.2557,61.2557,61.1788,61.213,976852.0
2022-10-12 13:40:00,71.62,71.63,71.58,71.59,510516.0,61.213,61.2215,61.1788,61.1873,510516.0
2022-10-12 13:50:00,71.59,71.6,71.55,71.6,572429.0,61.1873,61.1959,61.1531,61.1959,572429.0
2022-10-12 14:00:00,71.6,71.73,71.58,71.7,640586.0,61.1959,61.307,61.1788,61.2814,640586.0
2022-10-12 14:10:00,71.69,71.78,71.66,71.77,485625.0,61.2728,61.3497,61.2472,61.3412,485625.0
2022-10-12 14:20:00,71.77,71.79,71.69,71.77,576341.0,61.3412,61.3583,61.2728,61.3412,576341.0
2022-10-12 14:30:00,71.78,71.79,71.74,71.77,272612.0,61.3497,61.3583,61.3155,61.3412,272612.0
2022-10-12 14:40:00,71.77,71.82,71.74,71.75,443935.0,61.3412,61.3839,61.3155,61.3241,443935.0
2022-10-12 14:50:00,71.75,71.76,71.71,71.74,239032.0,61.3241,61.3326,61.2899,61.3155,239032.0
2022-10-12 15:00:00,71.73,71.79,71.71,71.77,676771.0,61.307,61.3583,61.2899,61.3412,676771.0
2022-10-12 15:10:00,71.78,71.83,71.77,71.81,317273.0,61.3497,61.3925,61.3412,61.3754,317273.0
2022-10-12 15:20:00,71.82,71.83,71.73,71.74,444968.0,61.3839,61.3925,61.307,61.3155,444968.0
2022-10-12 15:30:00,71.74,71.75,71.68,71.7,481900.0,61.3155,61.3241,61.2643,61.2814,481900.0
2022-10-12 15:40:00,71.7,71.75,71.6,71.6,2498555.0,61.2814,61.3241,61.1959,61.1959,2498555.0
2022-10-12 15:50:00,71.59,71.66,71.58,71.6,3253054.0,61.1873,61.2472,61.1788,61.1959,3253054.0
2022-10-13 09:30:00,70.47,70.75,70.4,70.62,1950214.0,60.2301,60.4694,60.1703,60.3583,1950214.0
2022-10-13 09:40:00,70.62,71.01,70.57,71.01,1612282.0,60.3583,60.6916,60.3156,60.6916,1612282.0
2022-10-13 09:50:00,71.0,71.07,70.82,70.89,2850635.0,60.6831,60.7429,60.5292,60.5891,2850635.0
2022-10-13 10:00:00,70.88,70.99,70.84,70.95,1465065.0,60.5805,60.6745,60.5463,60.6403,1465065.0
2022-10-13 10:10:00,70.95,71.21,70.85,71.11,3187138.0,60.6403,60.8626,60.5549,60.7771,3187138.0
2022-10-13 10:20:00,71.11,71.12,70.93,70.94,1414526.0,60.7771,60.7856,60.6232,60.6318,1414526.0
2022-10-13 10:30:00,70.93,71.04,70.92,71.03,1151106.0,60.6232,60.7173,60.6147,60.7087,1151106.0
2022-10-13 10:40:00,71.02,71.21,70.98,71.21,1464499.0,60.7002,60.8626,60.666,60.8626,1464499.0
2022-10-13 10:50:00,71.2,71.29,71.09,71.12,1674229.0,60.854,60.9309,60.76,60.7856,1674229.0
2022-10-13 11:00:00,71.12,71.35,71.1,71.31,1201465.0,60.7856,60.9822,60.7685,60.948,1201465.0
2022-10-13 11:10:00,71.3,71.48,71.24,71.48,2366587.0,60.9395,61.0933,60.8882,61.0933,2366587.0
2022-10-13 11:20:00,71.48,71.77,71.36,71.49,3195582.0,61.0933,61.3412,60.9908,61.1019,3195582.0
2022-10-13 11:30:00,71.49,71.9,71.46,71.81,683172.0,61.1019,61.4523,61.0762,61.3754,683172.0
2022-10-13 11:40:00,71.82,71.91,71.55,71.57,764691.0,61.3839,61.4608,61.1531,61.1702,764691.0
2022-10-13 11:50:00,71.56,71.62,71.49,71.59,549634.0,61.1617,61.213,61.1019,61.1873,549634.0
2022-10-13 12:00:00,71.59,71.7,71.57,71.61,365354.0,61.1873,61.2814,61.1702,61.2044,365354.0
2022-10-13 12:10:00,71.61,71.62,71.46,71.47,743867.0,61.2044,61.213,61.0762,61.0848,743867.0
2022-10-13 12:20:00,71.47,71.54,71.46,71.48,612515.0,61.0848,61.1446,61.0762,61.0933,612515.0
2022-10-13 12:30:00,71.48,71.55,71.45,71.5,276242.0,61.0933,61.1531,61.0677,61.1104,276242.0
2022-10-13 12:40:00,71.5,71.58,71.46,71.51,375040.0,61.1104,61.1788,61.0762,61.119,375040.0
2022-10-13 12:50:00,71.5,71.53,71.39,71.44,629505.0,61.1104,61.1361,61.0164,61.0591,629505.0
2022-10-13 13:00:00,71.43,71.62,71.37,71.61,1352772.0,61.0506,61.213,60.9993,61.2044,1352772.0
2022-10-13 13:10:00,71.61,71.68,71.52,71.67,423566.0,61.2044,61.2643,61.1275,61.2557,423566.0
2022-10-13 13:20:00,71.66,71.87,71.66,71.8,612935.0,61.2472,61.4266,61.2472,61.3668,612935.0
2022-10-13 13:30:00,71.81,71.88,71.77,71.85,689487.0,61.3754,61.4352,61.3412,61.4096,689487.0
2022-10-13 13:40:00,71.86,71.89,71.74,71.81,397215.0,61.4181,61.4437,61.3155,61.3754,397215.0
2022-10-13 13:50:00,71.81,71.86,71.8,71.82,183224.0,61.3754,61.4181,61.3668,61.3839,183224.0
2022-10-13 14:00:00,71.82,71.84,71.76,71.76,600506.0,61.3839,61.401,61.3326,61.3326,600506.0
2022-10-13 14:10:00,71.76,71.79,71.7,71.77,625090.0,61.3326,61.3583,61.2814,61.3412,625090.0
2022-10-13 14:20:00,71.78,71.79,71.65,71.7,691889.0,61.3497,61.3583,61.2386,61.2814,691889.0
2022-10-13 14:30:00,71.7,71.75,71.67,71.73,675605.0,61.2814,61.3241,61.2557,61.307,675605.0
2022-10-13 14:40:00,71.73,71.78,71.68,71.75,391641.0,61.307,61.3497,61.2643,61.3241,391641.0
2022-10-13 14:50:00,71.74,71.81,71.73,71.79,304414.0,61.3155,61.3754,61.307,61.3583,304414.0
2022-10-13 15:00:00,71.79,71.9,71.74,71.87,694828.0,61.3583,61.4523,61.3155,61.4266,694828.0
2022-10-13 15:10:00,71.87,71.9,71.74,71.74,1210763.0,61.4266,61.4523,61.3155,61.3155,1210763.0
2022-10-13 15:20:00,71.74,71.77,71.67,71.67,1063257.0,61.3155,61.3412,61.2557,61.2557,1063257.0
2022-10-13 15:30:00,71.67,71.75,71.64,71.67,572920.0,61.2557,61.3241,61.2301,61.2557,572920.0
2022-10-13 15:40:00,71.67,71.85,71.64,71.83,948719.0,61.2557,61.4096,61.2301,61.3925,948719.0
2022-10-13 15:50:00,71.83,71.89,71.7,71.73,2181888.0,61.3925,61.4437,61.2814,61.307,2181888.0
2022-10-14 09:30:00,72.19,72.37,72.08,72.36,1895174.0,61.7002,61.854,61.6061,61.8454,1895174.0
2022-10-14 09:40:00,72.34,72.35,72.11,72.19,1241749.0,61.8284,61.8369,61.6318,61.7002,1241749.0
2022-10-14 09:50:00,72.19,72.29,72.13,72.2,1315356.0,61.7002,61.7856,61.6489,61.7087,1315356.0
2022-10-14 10:00:00,72.19,72.2,71.88,72.02,1647234.0,61.7002,61.7087,61.4352,61.5549,1647234.0
2022-10-14 10:10:00,72.03,72.07,71.77,71.82,1683795.0,61.5634,61.5976,61.3412,61.3839,1683795.0
2022-10-14 10:20:00,71.83,71.83,71.64,71.73,1367029.0,61.3925,61.3925,61.2301,61.307,1367029.0
2022-10-14 10:30:00,71.72,71.81,71.7,71.77,739230.0,61.2984,61.3754,61.2814,61.3412,739230.0
2022-10-14 10:40:00,71.76,71.82,71.45,71.58,2035909.0,61.3326,61.3839,61.0677,61.1788,2035909.0
2022-10-14 10:50:00,71.57,71.74,71.54,71.73,556942.0,61.1702,61.3155,61.1446,61.307,556942.0
2022-10-14 11:00:00,71.72,71.83,71.72,71.75,528702.0,61.2984,61.3925,61.2984,61.3241,528702.0
2022-10-14 11:10:00,71.75,71.75,71.55,71.58,220611.0,61.3241,61.3241,61.1531,61.1788,220611.0
2022-10-14 11:20:00,71.58,71.66,71.57,71.62,444466.0,61.1788,61.2472,61.1702,61.213,444466.0
2022-10-14 11:30:00,71.62,71.62,71.53,71.61,554036.0,61.213,61.213,61.1361,61.2044,554036.0
2022-10-14 11:40:00,71.6,71.65,71.5,71.53,897639.0,61.1959,61.2386,61.1104,61.1361,897639.0
2022-10-14 11:50:00,71.52,71.61,71.52,71.57,472226.0,61.1275,61.2044,61.1275,61.1702,472226.0
2022-10-14 12:00:00,71.57,71.69,71.55,71.57,455859.0,61.1702,61.2728,61.1531,61.1702,455859.0
2022-10-14 12:10:00,71.56,71.6,71.4,71.5,655288.0,61.1617,61.1959,61.0249,61.1104,655288.0
2022-10-14 12:20:00,71.51,71.58,71.48,71.58,277981.0,61.119,61.1788,61.0933,61.1788,277981.0
2022-10-14 12:30:00,71.58,71.67,71.53,71.65,405052.0,61.1788,61.2557,61.1361,61.2386,405052.0
2022-10-14 12:40:00,71.65,71.76,71.62,71.62,728975.0,61.2386,61.3326,61.213,61.213,728975.0
2022-10-14 12:50:00,71.62,71.62,71.53,71.54,500529.0,61.213,61.213,61.1361,61.1446,500529.0
2022-10-14 13:00:00,71.54,71.61,71.49,71.51,1066825.0,61.1446,61.2044,61.1019,61.119,1066825.0
2022-10-14 13:10:00,71.51,71.56,71.5,71.54,426630.0,61.119,61.1617,61.1104,61.1446,426630.0
2022-10-14 13:20:00,71.54,71.57,71.49,71.53,736283.0,61.1446,61.1702,61.1019,61.1361,736283.0
2022-10-14 13:30:00,71.53,71.57,71.5,71.54,202511.0,61.1361,61.1702,61.1104,61.1446,202511.0
2022-10-14 13:40:00,71.55,71.6,71.53,71.59,322764.0,61.1531,61.1959,61.1361,61.1873,322764.0
2022-10-14 13:50:00,71.58,71.61,71.53,71.6,783897.0,61.1788,61.2044,61.1361,61.1959,783897.0
2022-10-14 14:00:00,71.59,71.62,71.52,71.55,1195866.0,61.1873,61.213,61.1275,61.1531,1195866.0
2022-10-14 14:10:00,71.54,71.55,71.4,71.4,829737.0,61.1446,61.1531,61.0249,61.0249,829737.0
2022-10-14 14:20:00,71.41,71.43,71.35,71.42,829148.0,61.0335,61.0506,60.9822,61.042,829148.0
2022-10-14 14:30:00,71.42,71.42,71.36,71.37,979018.0,61.042,61.042,60.9908,60.9993,979018.0
2022-10-14 14:40:00,71.38,71.4,71.33,71.37,292176.0,61.0079,61.0249,60.9651,60.9993,292176.0
2022-10-14 14:50:00,71.36,71.39,71.33,71.39,227770.0,60.9908,61.0164,60.9651,61.0164,227770.0
2022-10-14 15:00:00,71.37,71.48,71.37,71.41,676354.0,60.9993,61.0933,60.9993,61.0335,676354.0
2022-10-14 15:10:00,71.41,71.42,71.35,71.39,1019188.0,61.0335,61.042,60.9822,61.0164,1019188.0
2022-10-14 15:20:00,71.39,71.47,71.37,71.45,608328.0,61.0164,61.0848,60.9993,61.0677,608328.0
2022-10-14 15:30:00,71.45,71.52,71.41,71.5,995737.0,61.0677,61.1275,61.0335,61.1104,995737.0
2022-10-14 15:40:00,71.49,71.5,71.44,71.48,972196.0,61.1019,61.1104,61.0591,61.0933,972196.0
2022-10-14 15:50:00,71.49,71.52,71.47,71.5,1522280.0,61.1019,61.1275,61.0848,61.1104,1522280.0
2022-10-17 09:30:00,72.15,72.57,72.15,72.55,712536.0,61.666,62.0249,61.666,62.0078,712536.0
2022-10-17 09:40:00,72.55,72.6,72.45,72.48,886821.0,62.0078,62.0506,61.9224,61.948,886821.0
2022-10-17 09:50:00,72.48,72.51,72.31,72.36,1574396.0,61.948,61.9737,61.8027,61.8454,1574396.0
2022-10-17 10:00:00,72.36,72.42,72.32,72.34,1273591.0,61.8454,61.8967,61.8113,61.8284,1273591.0
2022-10-17 10:10:00,72.34,72.45,72.33,72.4,1749821.0,61.8284,61.9224,61.8198,61.8796,1749821.0
2022-10-17 10:20:00,72.4,72.46,72.28,72.31,1332731.0,61.8796,61.9309,61.7771,61.8027,1332731.0
2022-10-17 10:30:00,72.31,72.32,72.21,72.23,1081436.0,61.8027,61.8113,61.7172,61.7343,1081436.0
2022-10-17 10:40:00,72.24,72.26,72.18,72.19,550098.0,61.7429,61.76,61.6916,61.7002,550098.0
2022-10-17 10:50:00,72.19,72.21,72.14,72.19,406869.0,61.7002,61.7172,61.6574,61.7002,406869.0
2022-10-17 11:00:00,72.2,72.24,72.18,72.2,421839.0,61.7087,61.7429,61.6916,61.7087,421839.0
2022-10-17 11:10:00,72.2,72.26,72.2,72.2,296885.0,61.7087,61.76,61.7087,61.7087,296885.0
2022-10-17 11:20:00,72.2,72.35,72.18,72.35,571842.0,61.7087,61.8369,61.6916,61.8369,571842.0
2022-10-17 11:30:00,72.34,72.44,72.31,72.44,472862.0,61.8284,61.9138,61.8027,61.9138,472862.0
2022-10-17 11:40:00,72.43,72.47,72.4,72.44,877712.0,61.9053,61.9395,61.8796,61.9138,877712.0
2022-10-17 11:50:00,72.44,72.45,72.39,72.4,356667.0,61.9138,61.9224,61.8711,61.8796,356667.0
2022-10-17 12:00:00,72.4,72.45,72.38,72.42,374097.0,61.8796,61.9224,61.8625,61.8967,374097.0
2022-10-17 12:10:00,72.42,72.43,72.35,72.38,227655.0,61.8967,61.9053,61.8369,61.8625,227655.0
2022-10-17 12:20:00,72.38,72.41,72.34,72.37,571411.0,61.8625,61.8882,61.8284,61.854,571411.0
2022-10-17 12:30:00,72.36,72.4,72.32,72.34,700421.0,61.8454,61.8796,61.8113,61.8284,700421.0
2022-10-17 12:40:00,72.35,72.36,72.25,72.32,471133.0,61.8369,61.8454,61.7514,61.8113,471133.0
2022-10-17 12:50:00,72.33,72.33,72.29,72.31,727515.0,61.8198,61.8198,61.7856,61.8027,727515.0
2022-10-17 13:00:00,72.31,72.33,72.26,72.32,219808.0,61.8027,61.8198,61.76,61.8113,219808.0
2022-10-17 13:10:00,72.31,72.36,72.29,72.31,116310.0,61.8027,61.8454,61.7856,61.8027,116310.0
2022-10-17 13:20:00,72.3,72.38,72.3,72.36,510705.0,61.7942,61.8625,61.7942,61.8454,510705.0
2022-10-17 13:30:00,72.35,72.36,72.29,72.29,535222.0,61.8369,61.8454,61.7856,61.7856,535222.0
2022-10-17 13:40:00,72.29,72.32,72.28,72.31,834872.0,61.7856,61.8113,61.7771,61.8027,834872.0
2022-10-17 13:50:00,72.31,72.39,72.31,72.38,388946.0,61.8027,61.8711,61.8027,61.8625,388946.0
2022-10-17 14:00:00,72.37,72.4,72.32,72.34,214157.0,61.854,61.8796,61.8113,61.8284,214157.0
2022-10-17 14:10:00,72.34,72.35,72.27,72.33,254747.0,61.8284,61.8369,61.7685,61.8198,254747.0
2022-10-17 14:20:00,72.33,72.33,72.28,72.31,693582.0,61.8198,61.8198,61.7771,61.8027,693582.0
2022-10-17 14:30:00,72.31,72.35,72.27,72.34,159854.0,61.8027,61.8369,61.7685,61.8284,159854.0
2022-10-17 14:40:00,72.34,72.37,72.33,72.36,296933.0,61.8284,61.854,61.8198,61.8454,296933.0
2022-10-17 14:50:00,72.35,72.37,72.32,72.34,217157.0,61.8369,61.854,61.8113,61.8284,217157.0
2022-10-17 15:00:00,72.34,72.36,72.3,72.31,424599.0,61.8284,61.8454,61.7942,61.8027,424599.0
2022-10-17 15:10:00,72.31,72.33,72.28,72.32,504930.0,61.8027,61.8198,61.7771,61.8113,504930.0
2022-10-17 15:20:00,72.33,72.36,72.31,72.35,529664.0,61.8198,61.8454,61.8027,61.8369,529664.0
2022-10-17 15:30:00,72.36,72.41,72.35,72.41,475307.0,61.8454,61.8882,61.8369,61.8882,475307.0
2022-10-17 15:40:00,72.41,72.49,72.38,72.39,1475416.0,61.8882,61.9566,61.8625,61.8711,1475416.0
2022-10-17 15:50:00,72.39,72.41,72.3,72.38,3274848.0,61.8711,61.8882,61.7942,61.8625,3274848.0
2022-10-18 09:30:00,73.13,73.31,73.09,73.1,1901613.0,62.5036,62.6574,62.4694,62.4779,1901613.0
2022-10-18 09:40:00,73.1,73.12,72.98,73.0,2052801.0,62.4779,62.495,62.3754,62.3925,2052801.0
2022-10-18 09:50:00,72.99,73.02,72.83,72.92,1486092.0,62.3839,62.4095,62.2472,62.3241,1486092.0
2022-10-18 10:00:00,72.92,73.0,72.91,72.99,1134558.0,62.3241,62.3925,62.3155,62.3839,1134558.0
2022-10-18 10:10:00,72.98,72.99,72.86,72.88,933879.0,62.3754,62.3839,62.2728,62.2899,933879.0
2022-10-18 10:20:00,72.87,72.91,72.85,72.87,1877741.0,62.2813,62.3155,62.2642,62.2813,1877741.0
2022-10-18 10:30:00,72.87,72.88,72.8,72.85,1947960.0,62.2813,62.2899,62.2215,62.2642,1947960.0
2022-10-18 10:40:00,72.84,72.97,72.83,72.95,839136.0,62.2557,62.3668,62.2472,62.3497,839136.0
2022-10-18 10:50:00,72.94,72.96,72.92,72.92,381275.0,62.3412,62.3583,62.3241,62.3241,381275.0
2022-10-18 11:00:00,72.92,72.94,72.84,72.85,523820.0,62.3241,62.3412,62.2557,62.2642,523820.0
2022-10-18 11:10:00,72.85,72.85,72.7,72.73,750267.0,62.2642,62.2642,62.136,62.1617,750267.0
2022-10-18 11:20:00,72.73,72.73,72.62,72.69,1263594.0,62.1617,62.1617,62.0677,62.1275,1263594.0
2022-10-18 11:30:00,72.69,72.7,72.58,72.63,491849.0,62.1275,62.136,62.0335,62.0762,491849.0
2022-10-18 11:40:00,72.63,72.64,72.58,72.61,1083018.0,62.0762,62.0848,62.0335,62.0591,1083018.0
2022-10-18 11:50:00,72.62,72.7,72.6,72.65,886596.0,62.0677,62.136,62.0506,62.0933,886596.0
2022-10-18 12:00:00,72.65,72.79,72.64,72.77,585230.0,62.0933,62.213,62.0848,62.1959,585230.0
2022-10-18 12:10:00,72.77,72.82,72.75,72.77,347967.0,62.1959,62.2386,62.1788,62.1959,347967.0
2022-10-18 12:20:00,72.77,72.79,72.72,72.79,233534.0,62.1959,62.213,62.1531,62.213,233534.0
2022-10-18 12:30:00,72.78,72.86,72.75,72.83,228249.0,62.2044,62.2728,62.1788,62.2472,228249.0
2022-10-18 12:40:00,72.82,72.85,72.71,72.76,342202.0,62.2386,62.2642,62.1446,62.1873,342202.0
2022-10-18 12:50:00,72.77,72.81,72.74,72.76,661874.0,62.1959,62.2301,62.1702,62.1873,661874.0
2022-10-18 13:00:00,72.76,72.8,72.68,72.79,761047.0,62.1873,62.2215,62.1189,62.213,761047.0
2022-10-18 13:10:00,72.79,72.83,72.77,72.81,268042.0,62.213,62.2472,62.1959,62.2301,268042.0
2022-10-18 13:20:00,72.82,72.87,72.77,72.86,239302.0,62.2386,62.2813,62.1959,62.2728,239302.0
2022-10-18 13:30:00,72.85,72.95,72.84,72.91,231643.0,62.2642,62.3497,62.2557,62.3155,231643.0
2022-10-18 13:40:00,72.91,72.94,72.84,72.94,263701.0,62.3155,62.3412,62.2557,62.3412,263701.0
2022-10-18 13:50:00,72.94,72.97,72.91,72.91,313356.0,62.3412,62.3668,62.3155,62.3155,313356.0
2022-10-18 14:00:00,72.91,72.93,72.83,72.89,319355.0,62.3155,62.3326,62.2472,62.2984,319355.0
2022-10-18 14:10:00,72.89,72.95,72.84,72.87,383400.0,62.2984,62.3497,62.2557,62.2813,383400.0
2022-10-18 14:20:00,72.87,72.9,72.83,72.88,233079.0,62.2813,62.307,62.2472,62.2899,233079.0
2022-10-18 14:30:00,72.89,72.89,72.69,72.7,679395.0,62.2984,62.2984,62.1275,62.136,679395.0
2022-10-18 14:40:00,72.7,72.71,72.63,72.69,580335.0,62.136,62.1446,62.0762,62.1275,580335.0
2022-10-18 14:50:00,72.69,72.79,72.66,72.77,1446332.0,62.1275,62.213,62.1019,62.1959,1446332.0
2022-10-18 15:00:00,72.76,72.84,72.74,72.81,945704.0,62.1873,62.2557,62.1702,62.2301,945704.0
2022-10-18 15:10:00,72.81,72.82,72.74,72.8,571032.0,62.2301,62.2386,62.1702,62.2215,571032.0
2022-10-18 15:20:00,72.8,72.82,72.76,72.8,856974.0,62.2215,62.2386,62.1873,62.2215,856974.0
2022-10-18 15:30:00,72.79,72.84,72.75,72.8,1185225.0,62.213,62.2557,62.1788,62.2215,1185225.0
2022-10-18 15:40:00,72.8,72.86,72.79,72.86,770550.0,62.2215,62.2728,62.213,62.2728,770550.0
2022-10-18 15:50:00,72.86,72.91,72.84,72.9,2268769.0,62.2728,62.3155,62.2557,62.307,2268769.0
2022-10-19 09:30:00,72.4,72.62,72.37,72.53,1294084.0,61.8796,62.0677,61.854,61.9907,1294084.0
2022-10-19 09:40:00,72.52,72.53,72.33,72.34,996822.0,61.9822,61.9907,61.8198,61.8284,996822.0
2022-10-19 09:50:00,72.34,72.52,72.33,72.51,1420936.0,61.8284,61.9822,61.8198,61.9737,1420936.0
2022-10-19 10:00:00,72.5,72.56,72.48,72.53,518968.0,61.9651,62.0164,61.948,61.9907,518968.0
2022-10-19 10:10:00,72.54,72.59,72.49,72.52,437776.0,61.9993,62.042,61.9566,61.9822,437776.0
2022-10-19 10:20:00,72.53,72.64,72.51,72.6,389903.0,61.9907,62.0848,61.9737,62.0506,389903.0
2022-10-19 10:30:00,72.61,72.63,72.49,72.56,376053.0,62.0591,62.0762,61.9566,62.0164,376053.0
2022-10-19 10:40:00,72.55,72.56,72.44,72.48,981908.0,62.0078,62.0164,61.9138,61.948,981908.0
2022-10-19 10:50:00,72.48,72.49,72.38,72.4,873872.0,61.948,61.9566,61.8625,61.8796,873872.0
2022-10-19 11:00:00,72.4,72.47,72.37,72.44,406305.0,61.8796,61.9395,61.854,61.9138,406305.0
2022-10-19 11:10:00,72.43,72.46,72.39,72.44,558503.0,61.9053,61.9309,61.8711,61.9138,558503.0
2022-10-19 11:20:00,72.44,72.46,72.33,72.33,579621.0,61.9138,61.9309,61.8198,61.8198,579621.0
2022-10-19 11:30:00,72.33,72.4,72.31,72.38,668632.0,61.8198,61.8796,61.8027,61.8625,668632.0
2022-10-19 11:40:00,72.38,72.4,72.35,72.39,184870.0,61.8625,61.8796,61.8369,61.8711,184870.0
2022-10-19 11:50:00,72.39,72.43,72.37,72.38,303999.0,61.8711,61.9053,61.854,61.8625,303999.0
2022-10-19 12:00:00,72.37,72.39,72.32,72.34,659634.0,61.854,61.8711,61.8113,61.8284,659634.0
2022-10-19 12:10:00,72.34,72.35,72.27,72.32,235044.0,61.8284,61.8369,61.7685,61.8113,235044.0
2022-10-19 12:20:00,72.31,72.33,72.24,72.24,476997.0,61.8027,61.8198,61.7429,61.7429,476997.0
2022-10-19 12:30:00,72.23,72.33,72.23,72.31,561967.0,61.7343,61.8198,61.7343,61.8027,561967.0
2022-10-19 12:40:00,72.31,72.31,72.16,72.19,448626.0,61.8027,61.8027,61.6745,61.7002,448626.0
2022-10-19 12:50:00,72.19,72.24,72.15,72.17,1144261.0,61.7002,61.7429,61.666,61.6831,1144261.0
2022-10-19 13:00:00,72.16,72.21,71.98,72.06,1881119.0,61.6745,61.7172,61.5207,61.589,1881119.0
2022-10-19 13:10:00,72.06,72.15,72.0,72.14,1615340.0,61.589,61.666,61.5378,61.6574,1615340.0
2022-10-19 13:20:00,72.15,72.23,72.14,72.17,596054.0,61.666,61.7343,61.6574,61.6831,596054.0
2022-10-19 13:30:00,72.17,72.21,72.11,72.12,216914.0,61.6831,61.7172,61.6318,61.6403,216914.0
2022-10-19 13:40:00,72.12,72.22,72.11,72.21,457609.0,61.6403,61.7258,61.6318,61.7172,457609.0
2022-10-19 13:50:00,72.22,72.22,72.14,72.17,228049.0,61.7258,61.7258,61.6574,61.6831,228049.0
2022-10-19 14:00:00,72.17,72.31,72.16,72.28,1032479.0,61.6831,61.8027,61.6745,61.7771,1032479.0
2022-10-19 14:10:00,72.28,72.31,72.25,72.26,165594.0,61.7771,61.8027,61.7514,61.76,165594.0
2022-10-19 14:20:00,72.26,72.27,72.22,72.23,236922.0,61.76,61.7685,61.7258,61.7343,236922.0
2022-10-19 14:30:00,72.23,72.28,72.22,72.27,672682.0,61.7343,61.7771,61.7258,61.7685,672682.0
2022-10-19 14:40:00,72.27,72.28,72.22,72.24,471461.0,61.7685,61.7771,61.7258,61.7429,471461.0
2022-10-19 14:50:00,72.23,72.24,72.2,72.23,215309.0,61.7343,61.7429,61.7087,61.7343,215309.0
2022-10-19 15:00:00,72.23,72.25,72.19,72.23,540385.0,61.7343,61.7514,61.7002,61.7343,540385.0
2022-10-19 15:10:00,72.24,72.3,72.22,72.28,421501.0,61.7429,61.7942,61.7258,61.7771,421501.0
2022-10-19 15:20:00,72.28,72.29,72.19,72.2,323854.0,61.7771,61.7856,61.7002,61.7087,323854.0
2022-10-19 15:30:00,72.2,72.22,72.18,72.19,481035.0,61.7087,61.7258,61.6916,61.7002,481035.0
2022-10-19 15:40:00,72.19,72.19,72.12,72.17,1084040.0,61.7002,61.7002,61.6403,61.6831,1084040.0
2022-10-19 15:50:00,72.17,72.24,72.1,72.22,2750878.0,61.6831,61.7429,61.6232,61.7258,2750878.0
2022-10-20 09:30:00,72.21,72.41,72.21,72.28,824610.0,61.7172,61.8882,61.7172,61.7771,824610.0
2022-10-20 09:40:00,72.28,72.4,72.23,72.38,640493.0,61.7771,61.8796,61.7343,61.8625,640493.0
2022-10-20 09:50:00,72.38,72.47,72.36,72.39,426290.0,61.8625,61.9395,61.8454,61.8711,426290.0
2022-10-20 10:00:00,72.4,72.65,72.36,72.65,2242424.0,61.8796,62.0933,61.8454,62.0933,2242424.0
2022-10-20 10:10:00,72.65,72.72,72.59,72.72,1042884.0,62.0933,62.1531,62.042,62.1531,1042884.0
2022-10-20 10:20:00,72.72,72.75,72.63,72.68,181116.0,62.1531,62.1788,62.0762,62.1189,181116.0
2022-10-20 10:30:00,72.69,72.7,72.51,72.58,923390.0,62.1275,62.136,61.9737,62.0335,923390.0
2022-10-20 10:40:00,72.58,72.65,72.54,72.59,491532.0,62.0335,62.0933,61.9993,62.042,491532.0
2022-10-20 10:50:00,72.59,72.63,72.54,72.63,339165.0,62.042,62.0762,61.9993,62.0762,339165.0
2022-10-20 11:00:00,72.63,72.65,72.52,72.53,601450.0,62.0762,62.0933,61.9822,61.9907,601450.0
2022-10-20 11:10:00,72.54,72.57,72.47,72.48,761511.0,61.9993,62.0249,61.9395,61.948,761511.0
2022-10-20 11:20:00,72.48,72.53,72.46,72.47,774341.0,61.948,61.9907,61.9309,61.9395,774341.0
2022-10-20 11:30:00,72.47,72.5,72.43,72.49,1006489.0,61.9395,61.9651,61.9053,61.9566,1006489.0
2022-10-20 11:40:00,72.49,72.54,72.48,72.48,645631.0,61.9566,61.9993,61.948,61.948,645631.0
2022-10-20 11:50:00,72.49,72.5,72.44,72.46,324863.0,61.9566,61.9651,61.9138,61.9309,324863.0
2022-10-20 12:00:00,72.45,72.47,72.38,72.39,508936.0,61.9224,61.9395,61.8625,61.8711,508936.0
2022-10-20 12:10:00,72.39,72.43,72.37,72.41,785896.0,61.8711,61.9053,61.854,61.8882,785896.0
2022-10-20 12:20:00,72.41,72.41,72.34,72.37,249484.0,61.8882,61.8882,61.8284,61.854,249484.0
2022-10-20 12:30:00,72.36,72.38,72.27,72.3,241928.0,61.8454,61.8625,61.7685,61.7942,241928.0
2022-10-20 12:40:00,72.3,72.34,72.23,72.29,1206315.0,61.7942,61.8284,61.7343,61.7856,1206315.0
2022-10-20 12:50:00,72.29,72.3,72.16,72.3,1036931.0,61.7856,61.7942,61.6745,61.7942,1036931.0
2022-10-20 13:00:00,72.3,72.31,72.14,72.17,300873.0,61.7942,61.8027,61.6574,61.6831,300873.0
2022-10-20 13:10:00,72.16,72.21,72.1,72.13,1609001.0,61.6745,61.7172,61.6232,61.6489,1609001.0
2022-10-20 13:20:00,72.13,72.17,72.09,72.14,547185.0,61.6489,61.6831,61.6147,61.6574,547185.0
2022-10-20 13:30:00,72.14,72.15,72.06,72.06,1215192.0,61.6574,61.666,61.589,61.589,1215192.0
2022-10-20 13:40:00,72.06,72.09,71.92,71.94,1004500.0,61.589,61.6147,61.4694,61.4865,1004500.0
2022-10-20 13:50:00,71.93,71.97,71.84,71.97,2205247.0,61.4779,61.5121,61.401,61.5121,2205247.0
2022-10-20 14:00:00,71.96,71.97,71.8,71.81,1377355.0,61.5036,61.5121,61.3668,61.3754,1377355.0
2022-10-20 14:10:00,71.81,71.85,71.79,71.84,733502.0,61.3754,61.4096,61.3583,61.401,733502.0
2022-10-20 14:20:00,71.84,71.84,71.75,71.76,914922.0,61.401,61.401,61.3241,61.3326,914922.0
2022-10-20 14:30:00,71.75,71.83,71.74,71.78,985673.0,61.3241,61.3925,61.3155,61.3497,985673.0
2022-10-20 14:40:00,71.78,71.78,71.73,71.77,1690335.0,61.3497,61.3497,61.307,61.3412,1690335.0
2022-10-20 14:50:00,71.76,71.86,71.75,71.81,602810.0,61.3326,61.4181,61.3241,61.3754,602810.0
2022-10-20 15:00:00,71.82,71.84,71.77,71.81,1289367.0,61.3839,61.401,61.3412,61.3754,1289367.0
2022-10-20 15:10:00,71.81,71.82,71.78,71.79,1311129.0,61.3754,61.3839,61.3497,61.3583,1311129.0
2022-10-20 15:20:00,71.79,71.81,71.78,71.8,2751922.0,61.3583,61.3754,61.3497,61.3668,2751922.0
2022-10-20 15:30:00,71.81,71.84,71.77,71.78,2693976.0,61.3754,61.401,61.3412,61.3497,2693976.0
2022-10-20 15:40:00,71.78,71.8,71.73,71.78,1591636.0,61.3497,61.3668,61.307,61.3497,1591636.0
2022-10-20 15:50:00,71.78,71.84,71.77,71.81,2523061.0,61.3497,61.401,61.3412,61.3754,2523061.0
2022-10-21 09:30:00,71.59,71.75,71.56,71.72,1977023.0,61.1873,61.3241,61.1617,61.2984,1977023.0
2022-10-21 09:40:00,71.72,72.07,71.66,72.05,4065162.0,61.2984,61.5976,61.2472,61.5805,4065162.0
2022-10-21 09:50:00,72.06,72.24,71.91,72.24,2126301.0,61.589,61.7429,61.4608,61.7429,2126301.0
2022-10-21 10:00:00,72.24,72.33,72.19,72.31,817048.0,61.7429,61.8198,61.7002,61.8027,817048.0
2022-10-21 10:10:00,72.31,72.35,72.19,72.22,855799.0,61.8027,61.8369,61.7002,61.7258,855799.0
2022-10-21 10:20:00,72.21,72.23,72.07,72.07,2066507.0,61.7172,61.7343,61.5976,61.5976,2066507.0
2022-10-21 10:30:00,72.07,72.17,72.04,72.07,1262037.0,61.5976,61.6831,61.5719,61.5976,1262037.0
2022-10-21 10:40:00,72.06,72.27,72.05,72.25,865629.0,61.589,61.7685,61.5805,61.7514,865629.0
2022-10-21 10:50:00,72.25,72.29,72.06,72.08,615101.0,61.7514,61.7856,61.589,61.6061,615101.0
2022-10-21 11:00:00,72.08,72.15,72.07,72.13,1049607.0,61.6061,61.666,61.5976,61.6489,1049607.0
2022-10-21 11:10:00,72.13,72.21,72.07,72.08,508885.0,61.6489,61.7172,61.5976,61.6061,508885.0
2022-10-21 11:20:00,72.07,72.21,72.04,72.16,281246.0,61.5976,61.7172,61.5719,61.6745,281246.0
2022-10-21 11:30:00,72.16,72.25,72.05,72.08,555316.0,61.6745,61.7514,61.5805,61.6061,555316.0
2022-10-21 11:40:00,72.08,72.23,72.07,72.23,793303.0,61.6061,61.7343,61.5976,61.7343,793303.0
2022-10-21 11:50:00,72.23,72.3,72.18,72.29,521713.0,61.7343,61.7942,61.6916,61.7856,521713.0
2022-10-21 12:00:00,72.29,72.42,72.27,72.37,669546.0,61.7856,61.8967,61.7685,61.854,669546.0
2022-10-21 12:10:00,72.37,72.43,72.31,72.35,1049787.0,61.854,61.9053,61.8027,61.8369,1049787.0
2022-10-21 12:20:00,72.34,72.39,72.29,72.32,473568.0,61.8284,61.8711,61.7856,61.8113,473568.0
2022-10-21 12:30:00,72.33,72.47,72.31,72.38,290690.0,61.8198,61.9395,61.8027,61.8625,290690.0
2022-10-21 12:40:00,72.38,72.55,72.38,72.51,729575.0,61.8625,62.0078,61.8625,61.9737,729575.0
2022-10-21 12:50:00,72.52,72.58,72.39,72.39,532234.0,61.9822,62.0335,61.8711,61.8711,532234.0
2022-10-21 13:00:00,72.39,72.49,72.37,72.43,497491.0,61.8711,61.9566,61.854,61.9053,497491.0
2022-10-21 13:10:00,72.44,72.44,72.33,72.37,487154.0,61.9138,61.9138,61.8198,61.854,487154.0
2022-10-21 13:20:00,72.37,72.4,72.26,72.3,989589.0,61.854,61.8796,61.76,61.7942,989589.0
2022-10-21 13:30:00,72.31,72.32,72.24,72.26,765876.0,61.8027,61.8113,61.7429,61.76,765876.0
2022-10-21 13:40:00,72.26,72.34,72.25,72.32,621126.0,61.76,61.8284,61.7514,61.8113,621126.0
2022-10-21 13:50:00,72.32,72.33,72.25,72.27,534371.0,61.8113,61.8198,61.7514,61.7685,534371.0
2022-10-21 14:00:00,72.27,72.35,72.26,72.35,868172.0,61.7685,61.8369,61.76,61.8369,868172.0
2022-10-21 14:10:00,72.35,72.36,72.3,72.34,684744.0,61.8369,61.8454,61.7942,61.8284,684744.0
2022-10-21 14:20:00,72.34,72.36,72.29,72.33,677412.0,61.8284,61.8454,61.7856,61.8198,677412.0
2022-10-21 14:30:00,72.32,72.35,72.31,72.34,441077.0,61.8113,61.8369,61.8027,61.8284,441077.0
2022-10-21 14:40:00,72.35,72.36,72.31,72.31,532677.0,61.8369,61.8454,61.8027,61.8027,532677.0
2022-10-21 14:50:00,72.32,72.33,72.25,72.31,1294082.0,61.8113,61.8198,61.7514,61.8027,1294082.0
2022-10-21 15:00:00,72.3,72.35,72.29,72.35,899753.0,61.7942,61.8369,61.7856,61.8369,899753.0
2022-10-21 15:10:00,72.35,72.49,72.35,72.49,1235452.0,61.8369,61.9566,61.8369,61.9566,1235452.0
2022-10-21 15:20:00,72.48,72.57,72.47,72.54,885627.0,61.948,62.0249,61.9395,61.9993,885627.0
2022-10-21 15:30:00,72.54,72.57,72.51,72.55,1256817.0,61.9993,62.0249,61.9737,62.0078,1256817.0
2022-10-21 15:40:00,72.56,72.56,72.46,72.5,2226865.0,62.0164,62.0164,61.9309,61.9651,2226865.0
2022-10-21 15:50:00,72.5,72.51,72.4,72.46,5409704.0,61.9651,61.9737,61.8796,61.9309,5409704.0
2022-10-24 09:30:00,72.56,72.59,72.36,72.56,1407548.0,62.0164,62.042,61.8454,62.0164,1407548.0
2022-10-24 09:40:00,72.55,72.73,72.38,72.57,1195233.0,62.0078,62.1617,61.8625,62.0249,1195233.0
2022-10-24 09:50:00,72.58,72.73,72.54,72.59,715673.0,62.0335,62.1617,61.9993,62.042,715673.0
2022-10-24 10:00:00,72.59,72.59,72.33,72.38,765376.0,62.042,62.042,61.8198,61.8625,765376.0
2022-10-24 10:10:00,72.38,72.48,72.33,72.37,1716575.0,61.8625,61.948,61.8198,61.854,1716575.0
2022-10-24 10:20:00,72.37,72.37,72.16,72.28,1503019.0,61.854,61.854,61.6745,61.7771,1503019.0
2022-10-24 10:30:00,72.28,72.38,72.21,72.34,756377.0,61.7771,61.8625,61.7172,61.8284,756377.0
2022-10-24 10:40:00,72.34,72.38,72.2,72.21,867989.0,61.8284,61.8625,61.7087,61.7172,867989.0
2022-10-24 10:50:00,72.22,72.45,72.21,72.44,659166.0,61.7258,61.9224,61.7172,61.9138,659166.0
2022-10-24 11:00:00,72.44,72.46,72.36,72.4,346556.0,61.9138,61.9309,61.8454,61.8796,346556.0
2022-10-24 11:10:00,72.4,72.55,72.39,72.5,1043912.0,61.8796,62.0078,61.8711,61.9651,1043912.0
2022-10-24 11:20:00,72.5,72.6,72.5,72.56,480999.0,61.9651,62.0506,61.9651,62.0164,480999.0
2022-10-24 11:30:00,72.56,72.59,72.53,72.56,256051.0,62.0164,62.042,61.9907,62.0164,256051.0
2022-10-24 11:40:00,72.56,72.6,72.5,72.52,425991.0,62.0164,62.0506,61.9651,61.9822,425991.0
2022-10-24 11:50:00,72.52,72.58,72.51,72.56,843156.0,61.9822,62.0335,61.9737,62.0164,843156.0
2022-10-24 12:00:00,72.55,72.56,72.46,72.5,681300.0,62.0078,62.0164,61.9309,61.9651,681300.0
2022-10-24 12:10:00,72.51,72.59,72.49,72.55,731159.0,61.9737,62.042,61.9566,62.0078,731159.0
2022-10-24 12:20:00,72.54,72.61,72.52,72.56,979070.0,61.9993,62.0591,61.9822,62.0164,979070.0
2022-10-24 12:30:00,72.56,72.59,72.53,72.53,133051.0,62.0164,62.042,61.9907,61.9907,133051.0
2022-10-24 12:40:00,72.53,72.56,72.51,72.55,192114.0,61.9907,62.0164,61.9737,62.0078,192114.0
2022-10-24 12:50:00,72.55,72.59,72.52,72.53,152108.0,62.0078,62.042,61.9822,61.9907,152108.0
2022-10-24 13:00:00,72.53,72.54,72.5,72.51,152945.0,61.9907,61.9993,61.9651,61.9737,152945.0
2022-10-24 13:10:00,72.51,72.51,72.46,72.5,343860.0,61.9737,61.9737,61.9309,61.9651,343860.0
2022-10-24 13:20:00,72.5,72.51,72.48,72.51,218139.0,61.9651,61.9737,61.948,61.9737,218139.0
2022-10-24 13:30:00,72.5,72.55,72.49,72.55,545926.0,61.9651,62.0078,61.9566,62.0078,545926.0
2022-10-24 13:40:00,72.55,72.55,72.52,72.54,130406.0,62.0078,62.0078,61.9822,61.9993,130406.0
2022-10-24 13:50:00,72.53,72.54,72.49,72.5,228372.0,61.9907,61.9993,61.9566,61.9651,228372.0
2022-10-24 14:00:00,72.5,72.58,72.49,72.55,335004.0,61.9651,62.0335,61.9566,62.0078,335004.0
2022-10-24 14:10:00,72.55,72.55,72.47,72.48,212005.0,62.0078,62.0078,61.9395,61.948,212005.0
2022-10-24 14:20:00,72.48,72.5,72.45,72.45,110242.0,61.948,61.9651,61.9224,61.9224,110242.0
2022-10-24 14:30:00,72.45,72.48,72.43,72.47,166751.0,61.9224,61.948,61.9053,61.9395,166751.0
2022-10-24 14:40:00,72.47,72.53,72.46,72.51,326678.0,61.9395,61.9907,61.9309,61.9737,326678.0
2022-10-24 14:50:00,72.51,72.51,72.47,72.5,141994.0,61.9737,61.9737,61.9395,61.9651,141994.0
2022-10-24 15:00:00,72.5,72.56,72.5,72.53,758042.0,61.9651,62.0164,61.9651,61.9907,758042.0
2022-10-24 15:10:00,72.54,72.58,72.53,72.58,190549.0,61.9993,62.0335,61.9907,62.0335,190549.0
2022-10-24 15:20:00,72.58,72.59,72.54,72.56,322006.0,62.0335,62.042,61.9993,62.0164,322006.0
2022-10-24 15:30:00,72.56,72.57,72.53,72.56,404055.0,62.0164,62.0249,61.9907,62.0164,404055.0
2022-10-24 15:40:00,72.56,72.59,72.53,72.57,556160.0,62.0164,62.042,61.9907,62.0249,556160.0
2022-10-24 15:50:00,72.58,72.58,72.54,72.57,1429268.0,62.0335,62.0335,61.9993,62.0249,1429268.0
2022-10-25 09:30:00,72.72,72.96,72.7,72.86,2082264.0,62.1531,62.3583,62.136,62.2728,2082264.0
2022-10-25 09:40:00,72.87,73.11,72.87,73.09,2502259.0,62.2813,62.4865,62.2813,62.4694,2502259.0
2022-10-25 09:50:00,73.1,73.16,73.01,73.09,731949.0,62.4779,62.5292,62.401,62.4694,731949.0
2022-10-25 10:00:00,73.1,73.13,72.94,73.0,1814533.0,62.4779,62.5036,62.3412,62.3925,1814533.0
2022-10-25 10:10:00,73.0,73.12,72.96,73.03,977417.0,62.3925,62.495,62.3583,62.4181,977417.0
2022-10-25 10:20:00,73.03,73.12,73.01,73.12,362383.0,62.4181,62.495,62.401,62.495,362383.0
2022-10-25 10:30:00,73.11,73.13,72.99,73.01,361817.0,62.4865,62.5036,62.3839,62.401,361817.0
2022-10-25 10:40:00,73.01,73.11,72.99,73.1,256221.0,62.401,62.4865,62.3839,62.4779,256221.0
2022-10-25 10:50:00,73.1,73.13,73.03,73.03,360354.0,62.4779,62.5036,62.4181,62.4181,360354.0
2022-10-25 11:00:00,73.04,73.2,73.04,73.19,417960.0,62.4266,62.5634,62.4266,62.5548,417960.0
2022-10-25 11:10:00,73.19,73.25,73.15,73.17,1077862.0,62.5548,62.6061,62.5207,62.5377,1077862.0
2022-10-25 11:20:00,73.18,73.25,73.15,73.23,548038.0,62.5463,62.6061,62.5207,62.589,548038.0
2022-10-25 11:30:00,73.23,73.25,73.17,73.25,406430.0,62.589,62.6061,62.5377,62.6061,406430.0
2022-10-25 11:40:00,73.24,73.25,73.14,73.18,674540.0,62.5976,62.6061,62.5121,62.5463,674540.0
2022-10-25 11:50:00,73.18,73.19,73.1,73.13,414221.0,62.5463,62.5548,62.4779,62.5036,414221.0
2022-10-25 12:00:00,73.12,73.16,73.09,73.14,373185.0,62.495,62.5292,62.4694,62.5121,373185.0
2022-10-25 12:10:00,73.15,73.16,73.11,73.15,315685.0,62.5207,62.5292,62.4865,62.5207,315685.0
2022-10-25 12:20:00,73.15,73.16,73.05,73.06,253330.0,62.5207,62.5292,62.4352,62.4437,253330.0
2022-10-25 12:30:00,73.06,73.17,73.05,73.15,557072.0,62.4437,62.5377,62.4352,62.5207,557072.0
2022-10-25 12:40:00,73.15,73.18,73.12,73.13,690007.0,62.5207,62.5463,62.495,62.5036,690007.0
2022-10-25 12:50:00,73.14,73.15,73.11,73.15,361333.0,62.5121,62.5207,62.4865,62.5207,361333.0
2022-10-25 13:00:00,73.15,73.18,73.05,73.06,1992216.0,62.5207,62.5463,62.4352,62.4437,1992216.0
2022-10-25 13:10:00,73.05,73.06,72.99,73.02,558959.0,62.4352,62.4437,62.3839,62.4095,558959.0
2022-10-25 13:20:00,73.02,73.03,72.99,73.02,246824.0,62.4095,62.4181,62.3839,62.4095,246824.0
2022-10-25 13:30:00,73.02,73.05,72.98,72.99,512695.0,62.4095,62.4352,62.3754,62.3839,512695.0
2022-10-25 13:40:00,72.99,73.02,72.98,73.02,220566.0,62.3839,62.4095,62.3754,62.4095,220566.0
2022-10-25 13:50:00,73.02,73.02,72.99,73.01,357816.0,62.4095,62.4095,62.3839,62.401,357816.0
2022-10-25 14:00:00,73.01,73.11,73.0,73.09,328151.0,62.401,62.4865,62.3925,62.4694,328151.0
2022-10-25 14:10:00,73.09,73.17,73.08,73.17,400559.0,62.4694,62.5377,62.4608,62.5377,400559.0
2022-10-25 14:20:00,73.17,73.17,73.12,73.15,264900.0,62.5377,62.5377,62.495,62.5207,264900.0
2022-10-25 14:30:00,73.15,73.15,73.13,73.15,187014.0,62.5207,62.5207,62.5036,62.5207,187014.0
2022-10-25 14:40:00,73.14,73.15,73.09,73.09,339886.0,62.5121,62.5207,62.4694,62.4694,339886.0
2022-10-25 14:50:00,73.09,73.11,73.07,73.08,372173.0,62.4694,62.4865,62.4523,62.4608,372173.0
2022-10-25 15:00:00,73.08,73.15,73.08,73.15,802565.0,62.4608,62.5207,62.4608,62.5207,802565.0
2022-10-25 15:10:00,73.15,73.17,73.14,73.17,222132.0,62.5207,62.5377,62.5121,62.5377,222132.0
2022-10-25 15:20:00,73.17,73.24,73.16,73.23,1243304.0,62.5377,62.5976,62.5292,62.589,1243304.0
2022-10-25 15:30:00,73.23,73.24,73.21,73.22,730824.0,62.589,62.5976,62.5719,62.5805,730824.0
2022-10-25 15:40:00,73.22,73.25,73.16,73.16,1472625.0,62.5805,62.6061,62.5292,62.5292,1472625.0
2022-10-25 15:50:00,73.16,73.24,73.15,73.23,3705075.0,62.5292,62.5976,62.5207,62.589,3705075.0
2022-10-26 09:30:00,73.06,73.15,72.95,73.15,1157504.0,62.4437,62.5207,62.3497,62.5207,1157504.0
2022-10-26 09:40:00,73.14,73.22,73.09,73.18,1424256.0,62.5121,62.5805,62.4694,62.5463,1424256.0
2022-10-26 09:50:00,73.18,73.2,72.99,73.02,1451088.0,62.5463,62.5634,62.3839,62.4095,1451088.0
2022-10-26 10:00:00,73.02,73.38,73.01,73.28,1585945.0,62.4095,62.7172,62.401,62.6318,1585945.0
2022-10-26 10:10:00,73.28,73.32,73.25,73.32,609648.0,62.6318,62.666,62.6061,62.666,609648.0
2022-10-26 10:20:00,73.32,73.41,73.25,73.36,1178108.0,62.666,62.7429,62.6061,62.7001,1178108.0
2022-10-26 10:30:00,73.36,73.4,73.3,73.36,2239790.0,62.7001,62.7343,62.6489,62.7001,2239790.0
2022-10-26 10:40:00,73.36,73.41,73.34,73.39,1666959.0,62.7001,62.7429,62.683,62.7258,1666959.0
2022-10-26 10:50:00,73.39,73.4,73.31,73.37,2061643.0,62.7258,62.7343,62.6574,62.7087,2061643.0
2022-10-26 11:00:00,73.37,73.44,73.36,73.43,932221.0,62.7087,62.7685,62.7001,62.76,932221.0
2022-10-26 11:10:00,73.42,73.47,73.4,73.46,985958.0,62.7514,62.7942,62.7343,62.7856,985958.0
2022-10-26 11:20:00,73.46,73.61,73.44,73.59,2865545.0,62.7856,62.9138,62.7685,62.8967,2865545.0
2022-10-26 11:30:00,73.59,73.68,73.58,73.65,748873.0,62.8967,62.9736,62.8882,62.948,748873.0
2022-10-26 11:40:00,73.65,73.71,73.63,73.64,745348.0,62.948,62.9993,62.9309,62.9395,745348.0
2022-10-26 11:50:00,73.65,73.66,73.57,73.58,1270040.0,62.948,62.9565,62.8796,62.8882,1270040.0
2022-10-26 12:00:00,73.58,73.68,73.58,73.67,1331067.0,62.8882,62.9736,62.8882,62.9651,1331067.0
2022-10-26 12:10:00,73.67,73.69,73.57,73.59,2399962.0,62.9651,62.9822,62.8796,62.8967,2399962.0
2022-10-26 12:20:00,73.59,73.61,73.46,73.5,594611.0,62.8967,62.9138,62.7856,62.8198,594611.0
2022-10-26 12:30:00,73.5,73.55,73.43,73.44,573047.0,62.8198,62.8625,62.76,62.7685,573047.0
2022-10-26 12:40:00,73.45,73.45,73.35,73.36,630617.0,62.7771,62.7771,62.6916,62.7001,630617.0
2022-10-26 12:50:00,73.36,73.36,73.21,73.26,845903.0,62.7001,62.7001,62.5719,62.6147,845903.0
2022-10-26 13:00:00,73.26,73.38,73.21,73.35,1264736.0,62.6147,62.7172,62.5719,62.6916,1264736.0
2022-10-26 13:10:00,73.35,73.41,73.35,73.38,708473.0,62.6916,62.7429,62.6916,62.7172,708473.0
2022-10-26 13:20:00,73.38,73.38,73.28,73.29,455188.0,62.7172,62.7172,62.6318,62.6403,455188.0
2022-10-26 13:30:00,73.29,73.29,73.22,73.28,362857.0,62.6403,62.6403,62.5805,62.6318,362857.0
2022-10-26 13:40:00,73.28,73.29,73.2,73.2,985203.0,62.6318,62.6403,62.5634,62.5634,985203.0
2022-10-26 13:50:00,73.2,73.25,73.19,73.23,924194.0,62.5634,62.6061,62.5548,62.589,924194.0
2022-10-26 14:00:00,73.23,73.34,73.22,73.34,476652.0,62.589,62.683,62.5805,62.683,476652.0
2022-10-26 14:10:00,73.34,73.39,73.32,73.36,612682.0,62.683,62.7258,62.666,62.7001,612682.0
2022-10-26 14:20:00,73.36,73.36,73.28,73.3,473256.0,62.7001,62.7001,62.6318,62.6489,473256.0
2022-10-26 14:30:00,73.3,73.36,73.27,73.35,321981.0,62.6489,62.7001,62.6232,62.6916,321981.0
2022-10-26 14:40:00,73.36,73.36,73.27,73.31,459207.0,62.7001,62.7001,62.6232,62.6574,459207.0
2022-10-26 14:50:00,73.31,73.37,73.26,73.36,405826.0,62.6574,62.7087,62.6147,62.7001,405826.0
2022-10-26 15:00:00,73.35,73.35,73.26,73.34,503936.0,62.6916,62.6916,62.6147,62.683,503936.0
2022-10-26 15:10:00,73.34,73.37,73.29,73.36,721351.0,62.683,62.7087,62.6403,62.7001,721351.0
2022-10-26 15:20:00,73.36,73.36,73.28,73.32,564919.0,62.7001,62.7001,62.6318,62.666,564919.0
2022-10-26 15:30:00,73.33,73.35,73.29,73.3,571492.0,62.6745,62.6916,62.6403,62.6489,571492.0
2022-10-26 15:40:00,73.3,73.34,73.29,73.31,838456.0,62.6489,62.683,62.6403,62.6574,838456.0
2022-10-26 15:50:00,73.31,73.45,73.28,73.43,2741442.0,62.6574,62.7771,62.6318,62.76,2741442.0
2022-10-27 09:30:00,73.62,73.71,73.58,73.62,872518.0,62.9224,62.9993,62.8882,62.9224,872518.0
2022-10-27 09:40:00,73.62,73.7,73.48,73.5,726849.0,62.9224,62.9907,62.8027,62.8198,726849.0
2022-10-27 09:50:00,73.51,73.53,73.36,73.48,724140.0,62.8283,62.8454,62.7001,62.8027,724140.0
2022-10-27 10:00:00,73.48,73.63,73.45,73.6,1038552.0,62.8027,62.9309,62.7771,62.9053,1038552.0
2022-10-27 10:10:00,73.6,73.71,73.55,73.67,560526.0,62.9053,62.9993,62.8625,62.9651,560526.0
2022-10-27 10:20:00,73.67,73.69,73.62,73.67,1148572.0,62.9651,62.9822,62.9224,62.9651,1148572.0
2022-10-27 10:30:00,73.68,73.79,73.61,73.64,1356801.0,62.9736,63.0677,62.9138,62.9395,1356801.0
2022-10-27 10:40:00,73.65,73.66,73.56,73.61,456164.0,62.948,62.9565,62.8711,62.9138,456164.0
2022-10-27 10:50:00,73.62,73.71,73.61,73.66,1828903.0,62.9224,62.9993,62.9138,62.9565,1828903.0
2022-10-27 11:00:00,73.66,73.73,73.65,73.7,1348012.0,62.9565,63.0164,62.948,62.9907,1348012.0
2022-10-27 11:10:00,73.69,73.74,73.67,73.67,919634.0,62.9822,63.0249,62.9651,62.9651,919634.0
2022-10-27 11:20:00,73.67,73.73,73.64,73.69,831654.0,62.9651,63.0164,62.9395,62.9822,831654.0
2022-10-27 11:30:00,73.68,73.71,73.56,73.56,871495.0,62.9736,62.9993,62.8711,62.8711,871495.0
2022-10-27 11:40:00,73.56,73.64,73.52,73.64,1212269.0,62.8711,62.9395,62.8369,62.9395,1212269.0
2022-10-27 11:50:00,73.64,73.69,73.55,73.67,897086.0,62.9395,62.9822,62.8625,62.9651,897086.0
2022-10-27 12:00:00,73.66,73.81,73.63,73.74,1271914.0,62.9565,63.0848,62.9309,63.0249,1271914.0
2022-10-27 12:10:00,73.74,73.86,73.73,73.82,1007295.0,63.0249,63.1275,63.0164,63.0933,1007295.0
2022-10-27 12:20:00,73.82,73.88,73.71,73.72,865150.0,63.0933,63.1446,62.9993,63.0078,865150.0
2022-10-27 12:30:00,73.72,73.78,73.7,73.75,796960.0,63.0078,63.0591,62.9907,63.0335,796960.0
2022-10-27 12:40:00,73.75,73.77,73.71,73.73,657032.0,63.0335,63.0506,62.9993,63.0164,657032.0
2022-10-27 12:50:00,73.73,73.89,73.71,73.86,1647111.0,63.0164,63.1531,62.9993,63.1275,1647111.0
2022-10-27 13:00:00,73.86,73.97,73.79,73.97,1058998.0,63.1275,63.2215,63.0677,63.2215,1058998.0
2022-10-27 13:10:00,73.97,73.97,73.88,73.94,925203.0,63.2215,63.2215,63.1446,63.1959,925203.0
2022-10-27 13:20:00,73.94,74.01,73.89,73.91,1758136.0,63.1959,63.2557,63.1531,63.1702,1758136.0
2022-10-27 13:30:00,73.91,73.93,73.87,73.92,626899.0,63.1702,63.1873,63.136,63.1788,626899.0
2022-10-27 13:40:00,73.92,74.04,73.92,73.97,703261.0,63.1788,63.2813,63.1788,63.2215,703261.0
2022-10-27 13:50:00,73.97,73.99,73.93,73.93,395166.0,63.2215,63.2386,63.1873,63.1873,395166.0
2022-10-27 14:00:00,73.93,73.98,73.92,73.97,653138.0,63.1873,63.23,63.1788,63.2215,653138.0
2022-10-27 14:10:00,73.97,74.08,73.93,74.08,310097.0,63.2215,63.3155,63.1873,63.3155,310097.0
2022-10-27 14:20:00,74.08,74.14,74.05,74.12,2042257.0,63.3155,63.3668,63.2899,63.3497,2042257.0
2022-10-27 14:30:00,74.13,74.14,74.02,74.03,1162297.0,63.3583,63.3668,63.2642,63.2728,1162297.0
2022-10-27 14:40:00,74.03,74.04,73.98,73.98,2167966.0,63.2728,63.2813,63.23,63.23,2167966.0
2022-10-27 14:50:00,73.98,74.0,73.94,73.95,1071958.0,63.23,63.2471,63.1959,63.2044,1071958.0
2022-10-27 15:00:00,73.95,74.1,73.95,73.97,1066674.0,63.2044,63.3326,63.2044,63.2215,1066674.0
2022-10-27 15:10:00,73.97,73.99,73.94,73.97,740786.0,63.2215,63.2386,63.1959,63.2215,740786.0
2022-10-27 15:20:00,73.97,74.01,73.92,73.92,1176575.0,63.2215,63.2557,63.1788,63.1788,1176575.0
2022-10-27 15:30:00,73.92,74.01,73.91,73.96,1452041.0,63.1788,63.2557,63.1702,63.213,1452041.0
2022-10-27 15:40:00,73.96,74.04,73.95,74.04,1860594.0,63.213,63.2813,63.2044,63.2813,1860594.0
2022-10-27 15:50:00,74.04,74.05,73.96,73.98,2019814.0,63.2813,63.2899,63.213,63.23,2019814.0
2022-10-28 09:30:00,74.25,74.65,74.12,74.58,4684265.0,63.4608,63.8027,63.3497,63.7429,4684265.0
2022-10-28 09:40:00,74.58,74.69,74.34,74.35,2308327.0,63.7429,63.8369,63.5377,63.5463,2308327.0
2022-10-28 09:50:00,74.34,74.47,74.29,74.45,1999013.0,63.5377,63.6488,63.495,63.6318,1999013.0
2022-10-28 10:00:00,74.45,74.52,74.4,74.51,2121241.0,63.6318,63.6916,63.589,63.683,2121241.0
2022-10-28 10:10:00,74.51,74.52,74.41,74.48,2204008.0,63.683,63.6916,63.5976,63.6574,2204008.0
2022-10-28 10:20:00,74.49,74.55,74.44,74.55,2417760.0,63.6659,63.7172,63.6232,63.7172,2417760.0
2022-10-28 10:30:00,74.54,74.58,74.45,74.56,1870428.0,63.7087,63.7429,63.6318,63.7258,1870428.0
2022-10-28 10:40:00,74.56,74.61,74.49,74.6,1338029.0,63.7258,63.7685,63.6659,63.76,1338029.0
2022-10-28 10:50:00,74.6,74.69,74.55,74.65,1507780.0,63.76,63.8369,63.7172,63.8027,1507780.0
2022-10-28 11:00:00,74.66,74.66,74.54,74.58,1976239.0,63.8112,63.8112,63.7087,63.7429,1976239.0
2022-10-28 11:10:00,74.58,74.61,74.47,74.51,1698540.0,63.7429,63.7685,63.6488,63.683,1698540.0
2022-10-28 11:20:00,74.51,74.57,74.5,74.55,1735775.0,63.683,63.7343,63.6745,63.7172,1735775.0
2022-10-28 11:30:00,74.55,74.55,74.42,74.47,1418605.0,63.7172,63.7172,63.6061,63.6488,1418605.0
2022-10-28 11:40:00,74.46,74.48,74.41,74.41,1949240.0,63.6403,63.6574,63.5976,63.5976,1949240.0
2022-10-28 11:50:00,74.41,74.49,74.36,74.38,3147141.0,63.5976,63.6659,63.5548,63.5719,3147141.0
2022-10-28 12:00:00,74.39,74.5,74.38,74.48,1402768.0,63.5805,63.6745,63.5719,63.6574,1402768.0
2022-10-28 12:10:00,74.48,74.68,74.47,74.68,1475184.0,63.6574,63.8283,63.6488,63.8283,1475184.0
2022-10-28 12:20:00,74.68,74.68,74.59,74.67,1488531.0,63.8283,63.8283,63.7514,63.8198,1488531.0
2022-10-28 12:30:00,74.67,74.67,74.48,74.5,1777607.0,63.8198,63.8198,63.6574,63.6745,1777607.0
2022-10-28 12:40:00,74.5,74.5,74.4,74.45,6485139.0,63.6745,63.6745,63.589,63.6318,6485139.0
2022-10-28 12:50:00,74.45,74.5,74.44,74.47,1284387.0,63.6318,63.6745,63.6232,63.6488,1284387.0
2022-10-28 13:00:00,74.47,74.61,74.45,74.59,6655987.0,63.6488,63.7685,63.6318,63.7514,6655987.0
2022-10-28 13:10:00,74.59,74.62,74.58,74.59,766514.0,63.7514,63.7771,63.7429,63.7514,766514.0
2022-10-28 13:20:00,74.59,74.62,74.57,74.59,1051712.0,63.7514,63.7771,63.7343,63.7514,1051712.0
2022-10-28 13:30:00,74.59,74.6,74.48,74.53,5419853.0,63.7514,63.76,63.6574,63.7001,5419853.0
2022-10-28 13:40:00,74.53,74.56,74.49,74.5,1949018.0,63.7001,63.7258,63.6659,63.6745,1949018.0
2022-10-28 13:50:00,74.5,74.52,74.44,74.46,1297069.0,63.6745,63.6916,63.6232,63.6403,1297069.0
2022-10-28 14:00:00,74.46,74.48,74.45,74.45,1313280.0,63.6403,63.6574,63.6318,63.6318,1313280.0
2022-10-28 14:10:00,74.45,74.48,74.42,74.48,1280430.0,63.6318,63.6574,63.6061,63.6574,1280430.0
2022-10-28 14:20:00,74.48,74.48,74.42,74.42,1211230.0,63.6574,63.6574,63.6061,63.6061,1211230.0
2022-10-28 14:30:00,74.42,74.5,74.41,74.5,1929457.0,63.6061,63.6745,63.5976,63.6745,1929457.0
2022-10-28 14:40:00,74.5,74.5,74.47,74.48,1031618.0,63.6745,63.6745,63.6488,63.6574,1031618.0
2022-10-28 14:50:00,74.48,74.51,74.45,74.51,4311072.0,63.6574,63.683,63.6318,63.683,4311072.0
2022-10-28 15:00:00,74.51,74.55,74.5,74.52,2711022.0,63.683,63.7172,63.6745,63.6916,2711022.0
2022-10-28 15:10:00,74.52,74.53,74.48,74.5,1959662.0,63.6916,63.7001,63.6574,63.6745,1959662.0
2022-10-28 15:20:00,74.5,74.55,74.48,74.55,1607862.0,63.6745,63.7172,63.6574,63.7172,1607862.0
2022-10-28 15:30:00,74.55,74.65,74.54,74.64,1864950.0,63.7172,63.8027,63.7087,63.7941,1864950.0
2022-10-28 15:40:00,74.64,74.66,74.53,74.53,2380742.0,63.7941,63.8112,63.7001,63.7001,2380742.0
2022-10-28 15:50:00,74.53,74.6,74.51,74.53,4214179.0,63.7001,63.76,63.683,63.7001,4214179.0
2022-10-31 09:30:00,74.17,74.18,73.92,73.97,1832773.0,63.3924,63.401,63.1788,63.2215,1832773.0
2022-10-31 09:40:00,73.97,73.98,73.84,73.86,1860926.0,63.2215,63.23,63.1104,63.1275,1860926.0
2022-10-31 09:50:00,73.86,73.91,73.76,73.84,2063075.0,63.1275,63.1702,63.042,63.1104,2063075.0
2022-10-31 10:00:00,73.83,73.88,73.76,73.8,1111180.0,63.1018,63.1446,63.042,63.0762,1111180.0
2022-10-31 10:10:00,73.8,73.89,73.74,73.88,1978574.0,63.0762,63.1531,63.0249,63.1446,1978574.0
2022-10-31 10:20:00,73.88,73.88,73.81,73.83,1737843.0,63.1446,63.1446,63.0848,63.1018,1737843.0
2022-10-31 10:30:00,73.83,73.87,73.81,73.84,1062541.0,63.1018,63.136,63.0848,63.1104,1062541.0
2022-10-31 10:40:00,73.84,73.89,73.8,73.83,741084.0,63.1104,63.1531,63.0762,63.1018,741084.0
2022-10-31 10:50:00,73.83,73.85,73.71,73.74,1168476.0,63.1018,63.1189,62.9993,63.0249,1168476.0
2022-10-31 11:00:00,73.74,73.79,73.7,73.78,1068195.0,63.0249,63.0677,62.9907,63.0591,1068195.0
2022-10-31 11:10:00,73.78,73.79,73.73,73.77,351899.0,63.0591,63.0677,63.0164,63.0506,351899.0
2022-10-31 11:20:00,73.77,73.84,73.73,73.78,957094.0,63.0506,63.1104,63.0164,63.0591,957094.0
2022-10-31 11:30:00,73.77,73.8,73.72,73.78,497038.0,63.0506,63.0762,63.0078,63.0591,497038.0
2022-10-31 11:40:00,73.78,73.84,73.77,73.81,358036.0,63.0591,63.1104,63.0506,63.0848,358036.0
2022-10-31 11:50:00,73.81,73.85,73.66,73.72,463740.0,63.0848,63.1189,62.9565,63.0078,463740.0
2022-10-31 12:00:00,73.72,73.8,73.69,73.76,1689706.0,63.0078,63.0762,62.9822,63.042,1689706.0
2022-10-31 12:10:00,73.76,73.84,73.73,73.79,1533093.0,63.042,63.1104,63.0164,63.0677,1533093.0
2022-10-31 12:20:00,73.78,73.83,73.75,73.82,1228057.0,63.0591,63.1018,63.0335,63.0933,1228057.0
2022-10-31 12:30:00,73.82,73.83,73.74,73.76,319526.0,63.0933,63.1018,63.0249,63.042,319526.0
2022-10-31 12:40:00,73.76,73.78,73.74,73.76,438627.0,63.042,63.0591,63.0249,63.042,438627.0
2022-10-31 12:50:00,73.76,73.78,73.69,73.76,2056190.0,63.042,63.0591,62.9822,63.042,2056190.0
2022-10-31 13:00:00,73.76,73.79,73.7,73.77,372795.0,63.042,63.0677,62.9907,63.0506,372795.0
2022-10-31 13:10:00,73.76,73.77,73.74,73.75,429946.0,63.042,63.0506,63.0249,63.0335,429946.0
2022-10-31 13:20:00,73.75,73.78,73.72,73.75,376986.0,63.0335,63.0591,63.0078,63.0335,376986.0
2022-10-31 13:30:00,73.75,73.76,73.67,73.7,403546.0,63.0335,63.042,62.9651,62.9907,403546.0
2022-10-31 13:40:00,73.7,73.71,73.64,73.64,955151.0,62.9907,62.9993,62.9395,62.9395,955151.0
2022-10-31 13:50:00,73.65,73.71,73.6,73.7,1112961.0,62.948,62.9993,62.9053,62.9907,1112961.0
2022-10-31 14:00:00,73.7,73.76,73.65,73.71,2018843.0,62.9907,63.042,62.948,62.9993,2018843.0
2022-10-31 14:10:00,73.7,73.75,73.69,73.71,1544530.0,62.9907,63.0335,62.9822,62.9993,1544530.0
2022-10-31 14:20:00,73.71,73.74,73.7,73.72,875284.0,62.9993,63.0249,62.9907,63.0078,875284.0
2022-10-31 14:30:00,73.72,73.77,73.71,73.75,541687.0,63.0078,63.0506,62.9993,63.0335,541687.0
2022-10-31 14:40:00,73.75,73.75,73.7,73.7,858780.0,63.0335,63.0335,62.9907,62.9907,858780.0
2022-10-31 14:50:00,73.7,73.72,73.6,73.65,807716.0,62.9907,63.0078,62.9053,62.948,807716.0
2022-10-31 15:00:00,73.65,73.66,73.56,73.59,1887135.0,62.948,62.9565,62.8711,62.8967,1887135.0
2022-10-31 15:10:00,73.59,73.6,73.45,73.49,1351937.0,62.8967,62.9053,62.7771,62.8112,1351937.0
2022-10-31 15:20:00,73.5,73.56,73.49,73.56,2972734.0,62.8198,62.8711,62.8112,62.8711,2972734.0
2022-10-31 15:30:00,73.55,73.62,73.51,73.61,1913503.0,62.8625,62.9224,62.8283,62.9138,1913503.0
2022-10-31 15:40:00,73.61,73.66,73.52,73.55,2035861.0,62.9138,62.9565,62.8369,62.8625,2035861.0
2022-10-31 15:50:00,73.55,73.55,73.42,73.44,5220749.0,62.8625,62.8625,62.7514,62.7685,5220749.0
2022-11-01 09:30:00,73.94,73.95,73.61,73.73,1998502.0,63.4363,63.4449,63.1532,63.2561,1998502.0
2022-11-01 09:40:00,73.73,73.74,73.59,73.62,1437701.0,63.2561,63.2647,63.136,63.1618,1437701.0
2022-11-01 09:50:00,73.62,73.63,73.53,73.56,1114522.0,63.1618,63.1703,63.0845,63.1103,1114522.0
2022-11-01 10:00:00,73.56,73.57,73.22,73.26,2572431.0,63.1103,63.1189,62.8186,62.8529,2572431.0
2022-11-01 10:10:00,73.26,73.36,73.23,73.31,1131814.0,62.8529,62.9387,62.8272,62.8958,1131814.0
2022-11-01 10:20:00,73.31,73.4,73.26,73.4,584617.0,62.8958,62.973,62.8529,62.973,584617.0
2022-11-01 10:30:00,73.4,73.51,73.35,73.36,1018265.0,62.973,63.0674,62.9301,62.9387,1018265.0
2022-11-01 10:40:00,73.36,73.39,73.3,73.34,644903.0,62.9387,62.9644,62.8872,62.9215,644903.0
2022-11-01 10:50:00,73.33,73.38,73.21,73.26,1476425.0,62.913,62.9559,62.81,62.8529,1476425.0
2022-11-01 11:00:00,73.26,73.36,73.25,73.31,1029645.0,62.8529,62.9387,62.8443,62.8958,1029645.0
2022-11-01 11:10:00,73.32,73.41,73.32,73.35,226429.0,62.9044,62.9816,62.9044,62.9301,226429.0
2022-11-01 11:20:00,73.35,73.36,73.24,73.31,709908.0,62.9301,62.9387,62.8357,62.8958,709908.0
2022-11-01 11:30:00,73.32,73.34,73.25,73.27,432895.0,62.9044,62.9215,62.8443,62.8615,432895.0
2022-11-01 11:40:00,73.27,73.33,73.22,73.3,509727.0,62.8615,62.913,62.8186,62.8872,509727.0
2022-11-01 11:50:00,73.3,73.36,73.28,73.34,240985.0,62.8872,62.9387,62.8701,62.9215,240985.0
2022-11-01 12:00:00,73.34,73.44,73.32,73.38,409230.0,62.9215,63.0073,62.9044,62.9559,409230.0
2022-11-01 12:10:00,73.38,73.4,73.33,73.37,1626952.0,62.9559,62.973,62.913,62.9473,1626952.0
2022-11-01 12:20:00,73.36,73.4,73.34,73.36,352016.0,62.9387,62.973,62.9215,62.9387,352016.0
2022-11-01 12:30:00,73.37,73.38,73.27,73.27,508145.0,62.9473,62.9559,62.8615,62.8615,508145.0
2022-11-01 12:40:00,73.27,73.38,73.25,73.36,1620239.0,62.8615,62.9559,62.8443,62.9387,1620239.0
2022-11-01 12:50:00,73.36,73.37,73.28,73.31,1548423.0,62.9387,62.9473,62.8701,62.8958,1548423.0
2022-11-01 13:00:00,73.31,73.33,73.27,73.31,569654.0,62.8958,62.913,62.8615,62.8958,569654.0
2022-11-01 13:10:00,73.31,73.41,73.3,73.36,740716.0,62.8958,62.9816,62.8872,62.9387,740716.0
2022-11-01 13:20:00,73.36,73.43,73.36,73.4,264405.0,62.9387,62.9988,62.9387,62.973,264405.0
2022-11-01 13:30:00,73.4,73.41,73.37,73.37,282525.0,62.973,62.9816,62.9473,62.9473,282525.0
2022-11-01 13:40:00,73.37,73.4,73.36,73.37,291015.0,62.9473,62.973,62.9387,62.9473,291015.0
2022-11-01 13:50:00,73.37,73.41,73.36,73.4,281855.0,62.9473,62.9816,62.9387,62.973,281855.0
2022-11-01 14:00:00,73.41,73.45,73.4,73.44,1024210.0,62.9816,63.0159,62.973,63.0073,1024210.0
2022-11-01 14:10:00,73.44,73.45,73.41,73.42,515987.0,63.0073,63.0159,62.9816,62.9902,515987.0
2022-11-01 14:20:00,73.41,73.43,73.38,73.41,248016.0,62.9816,62.9988,62.9559,62.9816,248016.0
2022-11-01 14:30:00,73.41,73.48,73.39,73.48,571088.0,62.9816,63.0416,62.9644,63.0416,571088.0
2022-11-01 14:40:00,73.48,73.52,73.45,73.47,1054421.0,63.0416,63.076,63.0159,63.0331,1054421.0
2022-11-01 14:50:00,73.47,73.52,73.46,73.52,936069.0,63.0331,63.076,63.0245,63.076,936069.0
2022-11-01 15:00:00,73.51,73.55,73.49,73.54,435465.0,63.0674,63.1017,63.0502,63.0931,435465.0
2022-11-01 15:10:00,73.54,73.55,73.5,73.53,755807.0,63.0931,63.1017,63.0588,63.0845,755807.0
2022-11-01 15:20:00,73.54,73.58,73.52,73.52,1261378.0,63.0931,63.1274,63.076,63.076,1261378.0
2022-11-01 15:30:00,73.53,73.58,73.5,73.51,1076829.0,63.0845,63.1274,63.0588,63.0674,1076829.0
2022-11-01 15:40:00,73.51,73.56,73.49,73.56,871951.0,63.0674,63.1103,63.0502,63.1103,871951.0
2022-11-01 15:50:00,73.56,73.59,73.52,73.55,2111925.0,63.1103,63.136,63.076,63.1017,2111925.0
2022-11-02 09:30:00,73.56,73.58,73.35,73.4,1913786.0,63.1103,63.1274,62.9301,62.973,1913786.0
2022-11-02 09:40:00,73.4,73.43,73.37,73.38,1932605.0,62.973,62.9988,62.9473,62.9559,1932605.0
2022-11-02 09:50:00,73.39,73.42,73.35,73.38,657197.0,62.9644,62.9902,62.9301,62.9559,657197.0
2022-11-02 10:00:00,73.38,73.42,73.36,73.41,1226461.0,62.9559,62.9902,62.9387,62.9816,1226461.0
2022-11-02 10:10:00,73.41,73.52,73.37,73.42,3756647.0,62.9816,63.076,62.9473,62.9902,3756647.0
2022-11-02 10:20:00,73.42,73.44,73.39,73.41,943963.0,62.9902,63.0073,62.9644,62.9816,943963.0
2022-11-02 10:30:00,73.41,73.45,73.39,73.42,431307.0,62.9816,63.0159,62.9644,62.9902,431307.0
2022-11-02 10:40:00,73.42,73.47,73.41,73.44,631440.0,62.9902,63.0331,62.9816,63.0073,631440.0
2022-11-02 10:50:00,73.44,73.46,73.41,73.41,715553.0,63.0073,63.0245,62.9816,62.9816,715553.0
2022-11-02 11:00:00,73.41,73.45,73.41,73.44,401429.0,62.9816,63.0159,62.9816,63.0073,401429.0
2022-11-02 11:10:00,73.44,73.44,73.42,73.43,293632.0,63.0073,63.0073,62.9902,62.9988,293632.0
2022-11-02 11:20:00,73.43,73.44,73.41,73.42,496628.0,62.9988,63.0073,62.9816,62.9902,496628.0
2022-11-02 11:30:00,73.42,73.47,73.41,73.44,442367.0,62.9902,63.0331,62.9816,63.0073,442367.0
2022-11-02 11:40:00,73.44,73.49,73.44,73.48,249910.0,63.0073,63.0502,63.0073,63.0416,249910.0
2022-11-02 11:50:00,73.48,73.5,73.45,73.5,484531.0,63.0416,63.0588,63.0159,63.0588,484531.0
2022-11-02 12:00:00,73.5,73.52,73.46,73.48,296125.0,63.0588,63.076,63.0245,63.0416,296125.0
2022-11-02 12:10:00,73.48,73.49,73.42,73.45,218622.0,63.0416,63.0502,62.9902,63.0159,218622.0
2022-11-02 12:20:00,73.46,73.49,73.41,73.42,351717.0,63.0245,63.0502,62.9816,62.9902,351717.0
2022-11-02 12:30:00,73.42,73.44,73.36,73.38,739865.0,62.9902,63.0073,62.9387,62.9559,739865.0
2022-11-02 12:40:00,73.38,73.45,73.37,73.4,503567.0,62.9559,63.0159,62.9473,62.973,503567.0
2022-11-02 12:50:00,73.4,73.43,73.38,73.39,262266.0,62.973,62.9988,62.9559,62.9644,262266.0
2022-11-02 13:00:00,73.38,73.4,73.37,73.39,548358.0,62.9559,62.973,62.9473,62.9644,548358.0
2022-11-02 13:10:00,73.39,73.4,73.37,73.39,514045.0,62.9644,62.973,62.9473,62.9644,514045.0
2022-11-02 13:20:00,73.39,73.43,73.37,73.42,362216.0,62.9644,62.9988,62.9473,62.9902,362216.0
2022-11-02 13:30:00,73.42,73.46,73.41,73.46,150323.0,62.9902,63.0245,62.9816,63.0245,150323.0
2022-11-02 13:40:00,73.47,73.51,73.46,73.5,142542.0,63.0331,63.0674,63.0245,63.0588,142542.0
2022-11-02 13:50:00,73.5,73.55,73.44,73.54,290165.0,63.0588,63.1017,63.0073,63.0931,290165.0
2022-11-02 14:00:00,73.53,74.14,73.39,74.05,1831951.0,63.0845,63.6079,62.9644,63.5307,1831951.0
2022-11-02 14:10:00,74.06,74.07,73.84,73.95,1461901.0,63.5393,63.5478,63.3505,63.4449,1461901.0
2022-11-02 14:20:00,73.96,74.13,73.93,74.13,950251.0,63.4535,63.5993,63.4277,63.5993,950251.0
2022-11-02 14:30:00,74.12,74.29,73.75,73.92,1344006.0,63.5907,63.7366,63.2733,63.4191,1344006.0
2022-11-02 14:40:00,73.92,74.05,73.77,73.8,1655678.0,63.4191,63.5307,63.2905,63.3162,1655678.0
2022-11-02 14:50:00,73.8,73.85,73.39,73.6,1716202.0,63.3162,63.3591,62.9644,63.1446,1716202.0
2022-11-02 15:00:00,73.59,73.73,73.55,73.69,696984.0,63.136,63.2561,63.1017,63.2218,696984.0
2022-11-02 15:10:00,73.7,73.7,73.4,73.41,1262272.0,63.2304,63.2304,62.973,62.9816,1262272.0
2022-11-02 15:20:00,73.41,73.41,73.0,73.13,2962536.0,62.9816,62.9816,62.6298,62.7414,2962536.0
2022-11-02 15:30:00,73.13,73.14,73.0,73.06,1745229.0,62.7414,62.7499,62.6298,62.6813,1745229.0
2022-11-02 15:40:00,73.06,73.09,72.97,73.08,3610106.0,62.6813,62.7071,62.6041,62.6985,3610106.0
2022-11-02 15:50:00,73.08,73.09,72.88,72.9,3541453.0,62.6985,62.7071,62.5269,62.544,3541453.0
2022-11-03 09:30:00,72.17,72.2,71.88,72.13,1813638.0,61.9177,61.9435,61.6689,61.8834,1813638.0
2022-11-03 09:40:00,72.14,72.25,72.04,72.06,1785715.0,61.892,61.9864,61.8062,61.8234,1785715.0
2022-11-03 09:50:00,72.06,72.08,71.92,71.93,1421735.0,61.8234,61.8405,61.7033,61.7118,1421735.0
2022-11-03 10:00:00,71.94,72.35,71.91,72.31,3360900.0,61.7204,62.0722,61.6947,62.0379,3360900.0
2022-11-03 10:10:00,72.31,72.51,72.21,72.37,2102851.0,62.0379,62.2094,61.9521,62.0893,2102851.0
2022-11-03 10:20:00,72.37,72.42,72.31,72.37,1319804.0,62.0893,62.1322,62.0379,62.0893,1319804.0
2022-11-03 10:30:00,72.37,72.4,72.29,72.38,704573.0,62.0893,62.1151,62.0207,62.0979,704573.0
2022-11-03 10:40:00,72.38,72.6,72.37,72.59,643419.0,62.0979,62.2867,62.0893,62.2781,643419.0
2022-11-03 10:50:00,72.6,72.64,72.51,72.56,646462.0,62.2867,62.321,62.2094,62.2523,646462.0
2022-11-03 11:00:00,72.57,72.57,72.46,72.47,519742.0,62.2609,62.2609,62.1665,62.1751,519742.0
2022-11-03 11:10:00,72.48,72.52,72.4,72.5,678676.0,62.1837,62.218,62.1151,62.2009,678676.0
2022-11-03 11:20:00,72.5,72.56,72.45,72.45,584953.0,62.2009,62.2523,62.158,62.158,584953.0
2022-11-03 11:30:00,72.45,72.48,72.31,72.47,411434.0,62.158,62.1837,62.0379,62.1751,411434.0
2022-11-03 11:40:00,72.48,72.49,72.36,72.36,274341.0,62.1837,62.1923,62.0808,62.0808,274341.0
2022-11-03 11:50:00,72.37,72.39,72.28,72.33,362670.0,62.0893,62.1065,62.0121,62.055,362670.0
2022-11-03 12:00:00,72.33,72.44,72.28,72.38,239099.0,62.055,62.1494,62.0121,62.0979,239099.0
2022-11-03 12:10:00,72.39,72.52,72.38,72.51,262216.0,62.1065,62.218,62.0979,62.2094,262216.0
2022-11-03 12:20:00,72.51,72.51,72.4,72.44,167803.0,62.2094,62.2094,62.1151,62.1494,167803.0
2022-11-03 12:30:00,72.44,72.46,72.37,72.38,252111.0,62.1494,62.1665,62.0893,62.0979,252111.0
2022-11-03 12:40:00,72.38,72.53,72.37,72.51,359280.0,62.0979,62.2266,62.0893,62.2094,359280.0
2022-11-03 12:50:00,72.51,72.62,72.5,72.59,821776.0,62.2094,62.3038,62.2009,62.2781,821776.0
2022-11-03 13:00:00,72.58,72.6,72.49,72.53,262885.0,62.2695,62.2867,62.1923,62.2266,262885.0
2022-11-03 13:10:00,72.53,72.56,72.49,72.53,200043.0,62.2266,62.2523,62.1923,62.2266,200043.0
2022-11-03 13:20:00,72.53,72.55,72.47,72.48,535272.0,62.2266,62.2438,62.1751,62.1837,535272.0
2022-11-03 13:30:00,72.48,72.53,72.47,72.52,151897.0,62.1837,62.2266,62.1751,62.218,151897.0
2022-11-03 13:40:00,72.52,72.54,72.49,72.51,265941.0,62.218,62.2352,62.1923,62.2094,265941.0
2022-11-03 13:50:00,72.51,72.55,72.48,72.55,279749.0,62.2094,62.2438,62.1837,62.2438,279749.0
2022-11-03 14:00:00,72.54,72.56,72.49,72.52,489818.0,62.2352,62.2523,62.1923,62.218,489818.0
2022-11-03 14:10:00,72.52,72.52,72.44,72.47,749122.0,62.218,62.218,62.1494,62.1751,749122.0
2022-11-03 14:20:00,72.47,72.55,72.46,72.55,791197.0,62.1751,62.2438,62.1665,62.2438,791197.0
2022-11-03 14:30:00,72.55,72.6,72.49,72.51,830737.0,62.2438,62.2867,62.1923,62.2094,830737.0
2022-11-03 14:40:00,72.51,72.56,72.48,72.54,890815.0,62.2094,62.2523,62.1837,62.2352,890815.0
2022-11-03 14:50:00,72.54,72.58,72.49,72.58,828003.0,62.2352,62.2695,62.1923,62.2695,828003.0
2022-11-03 15:00:00,72.58,72.63,72.47,72.48,1360195.0,62.2695,62.3124,62.1751,62.1837,1360195.0
2022-11-03 15:10:00,72.48,72.53,72.43,72.45,1032641.0,62.1837,62.2266,62.1408,62.158,1032641.0
2022-11-03 15:20:00,72.44,72.49,72.41,72.48,712571.0,62.1494,62.1923,62.1237,62.1837,712571.0
2022-11-03 15:30:00,72.49,72.54,72.47,72.5,978173.0,62.1923,62.2352,62.1751,62.2009,978173.0
2022-11-03 15:40:00,72.5,72.51,72.37,72.41,1313138.0,62.2009,62.2094,62.0893,62.1237,1313138.0
2022-11-03 15:50:00,72.41,72.46,72.35,72.44,3080486.0,62.1237,62.1665,62.0722,62.1494,3080486.0
2022-11-04 09:30:00,72.87,73.07,72.68,72.7,1334844.0,62.5183,62.6899,62.3553,62.3725,1334844.0
2022-11-04 09:40:00,72.7,72.72,72.52,72.56,926571.0,62.3725,62.3896,62.218,62.2523,926571.0
2022-11-04 09:50:00,72.56,72.79,72.52,72.78,1295995.0,62.2523,62.4497,62.218,62.4411,1295995.0
2022-11-04 10:00:00,72.79,72.82,72.7,72.74,983844.0,62.4497,62.4754,62.3725,62.4068,983844.0
2022-11-04 10:10:00,72.74,72.96,72.7,72.93,811830.0,62.4068,62.5955,62.3725,62.5698,811830.0
2022-11-04 10:20:00,72.93,73.12,72.91,73.11,898467.0,62.5698,62.7328,62.5526,62.7242,898467.0
2022-11-04 10:30:00,73.11,73.21,73.0,73.0,3256071.0,62.7242,62.81,62.6298,62.6298,3256071.0
2022-11-04 10:40:00,73.0,73.09,72.98,73.03,1605024.0,62.6298,62.7071,62.6127,62.6556,1605024.0
2022-11-04 10:50:00,73.03,73.05,72.96,73.02,1308450.0,62.6556,62.6727,62.5955,62.647,1308450.0
2022-11-04 11:00:00,73.03,73.08,72.95,72.98,419625.0,62.6556,62.6985,62.5869,62.6127,419625.0
2022-11-04 11:10:00,72.98,73.01,72.88,72.95,743890.0,62.6127,62.6384,62.5269,62.5869,743890.0
2022-11-04 11:20:00,72.95,72.95,72.78,72.79,490631.0,62.5869,62.5869,62.4411,62.4497,490631.0
2022-11-04 11:30:00,72.78,72.85,72.72,72.72,503925.0,62.4411,62.5011,62.3896,62.3896,503925.0
2022-11-04 11:40:00,72.72,72.74,72.66,72.69,231254.0,62.3896,62.4068,62.3381,62.3639,231254.0
2022-11-04 11:50:00,72.68,72.73,72.62,72.64,553414.0,62.3553,62.3982,62.3038,62.321,553414.0
2022-11-04 12:00:00,72.64,72.66,72.51,72.63,333114.0,62.321,62.3381,62.2094,62.3124,333114.0
2022-11-04 12:10:00,72.62,72.69,72.56,72.67,253594.0,62.3038,62.3639,62.2523,62.3467,253594.0
2022-11-04 12:20:00,72.67,72.71,72.63,72.7,273337.0,62.3467,62.381,62.3124,62.3725,273337.0
2022-11-04 12:30:00,72.7,72.71,72.59,72.59,344047.0,62.3725,62.381,62.2781,62.2781,344047.0
2022-11-04 12:40:00,72.59,72.63,72.54,72.55,496732.0,62.2781,62.3124,62.2352,62.2438,496732.0
2022-11-04 12:50:00,72.55,72.64,72.54,72.6,474474.0,62.2438,62.321,62.2352,62.2867,474474.0
2022-11-04 13:00:00,72.6,72.66,72.54,72.56,330912.0,62.2867,62.3381,62.2352,62.2523,330912.0
2022-11-04 13:10:00,72.55,72.64,72.54,72.59,831768.0,62.2438,62.321,62.2352,62.2781,831768.0
2022-11-04 13:20:00,72.59,72.59,72.53,72.54,377592.0,62.2781,62.2781,62.2266,62.2352,377592.0
2022-11-04 13:30:00,72.55,72.57,72.5,72.51,423573.0,62.2438,62.2609,62.2009,62.2094,423573.0
2022-11-04 13:40:00,72.51,72.57,72.47,72.56,1398257.0,62.2094,62.2609,62.1751,62.2523,1398257.0
2022-11-04 13:50:00,72.57,72.59,72.5,72.51,454667.0,62.2609,62.2781,62.2009,62.2094,454667.0
2022-11-04 14:00:00,72.51,72.51,72.39,72.44,602179.0,62.2094,62.2094,62.1065,62.1494,602179.0
2022-11-04 14:10:00,72.44,72.49,72.43,72.48,491150.0,62.1494,62.1923,62.1408,62.1837,491150.0
2022-11-04 14:20:00,72.48,72.51,72.45,72.51,1366974.0,62.1837,62.2094,62.158,62.2094,1366974.0
2022-11-04 14:30:00,72.51,72.55,72.47,72.53,1372874.0,62.2094,62.2438,62.1751,62.2266,1372874.0
2022-11-04 14:40:00,72.53,72.64,72.51,72.63,1677590.0,62.2266,62.321,62.2094,62.3124,1677590.0
2022-11-04 14:50:00,72.63,72.68,72.61,72.66,676836.0,62.3124,62.3553,62.2952,62.3381,676836.0
2022-11-04 15:00:00,72.66,72.72,72.64,72.7,536887.0,62.3381,62.3896,62.321,62.3725,536887.0
2022-11-04 15:10:00,72.7,72.75,72.67,72.73,1139370.0,62.3725,62.4154,62.3467,62.3982,1139370.0
2022-11-04 15:20:00,72.72,72.72,72.66,72.69,420768.0,62.3896,62.3896,62.3381,62.3639,420768.0
2022-11-04 15:30:00,72.69,72.81,72.67,72.8,630269.0,62.3639,62.4668,62.3467,62.4582,630269.0
2022-11-04 15:40:00,72.81,72.94,72.78,72.88,906777.0,62.4668,62.5784,62.4411,62.5269,906777.0
2022-11-04 15:50:00,72.88,72.93,72.84,72.89,2626186.0,62.5269,62.5698,62.4926,62.5355,2626186.0
2022-11-07 09:30:00,73.05,73.12,72.85,72.9,636807.0,62.6727,62.7328,62.5011,62.544,636807.0
2022-11-07 09:40:00,72.91,73.02,72.86,72.88,537655.0,62.5526,62.647,62.5097,62.5269,537655.0
2022-11-07 09:50:00,72.89,72.94,72.79,72.89,914092.0,62.5355,62.5784,62.4497,62.5355,914092.0
2022-11-07 10:00:00,72.9,72.98,72.87,72.96,1081068.0,62.544,62.6127,62.5183,62.5955,1081068.0
2022-11-07 10:10:00,72.96,73.02,72.91,73.0,327844.0,62.5955,62.647,62.5526,62.6298,327844.0
2022-11-07 10:20:00,73.0,73.0,72.87,72.89,1177606.0,62.6298,62.6298,62.5183,62.5355,1177606.0
2022-11-07 10:30:00,72.89,72.89,72.78,72.79,658635.0,62.5355,62.5355,62.4411,62.4497,658635.0
2022-11-07 10:40:00,72.79,72.84,72.78,72.83,315310.0,62.4497,62.4926,62.4411,62.484,315310.0
2022-11-07 10:50:00,72.83,72.89,72.81,72.83,525931.0,62.484,62.5355,62.4668,62.484,525931.0
2022-11-07 11:00:00,72.83,72.85,72.78,72.84,522486.0,62.484,62.5011,62.4411,62.4926,522486.0
2022-11-07 11:10:00,72.84,72.9,72.81,72.88,414163.0,62.4926,62.544,62.4668,62.5269,414163.0
2022-11-07 11:20:00,72.89,72.9,72.82,72.84,127138.0,62.5355,62.544,62.4754,62.4926,127138.0
2022-11-07 11:30:00,72.84,72.86,72.77,72.77,619435.0,62.4926,62.5097,62.4325,62.4325,619435.0
2022-11-07 11:40:00,72.77,72.78,72.67,72.73,577599.0,62.4325,62.4411,62.3467,62.3982,577599.0
2022-11-07 11:50:00,72.73,72.78,72.71,72.71,823575.0,62.3982,62.4411,62.381,62.381,823575.0
2022-11-07 12:00:00,72.71,72.8,72.68,72.78,480537.0,62.381,62.4582,62.3553,62.4411,480537.0
2022-11-07 12:10:00,72.78,72.8,72.74,72.78,91693.0,62.4411,62.4582,62.4068,62.4411,91693.0
2022-11-07 12:20:00,72.78,72.82,72.77,72.8,112785.0,62.4411,62.4754,62.4325,62.4582,112785.0
2022-11-07 12:30:00,72.8,72.83,72.79,72.81,231113.0,62.4582,62.484,62.4497,62.4668,231113.0
2022-11-07 12:40:00,72.81,72.83,72.77,72.78,104855.0,62.4668,62.484,62.4325,62.4411,104855.0
2022-11-07 12:50:00,72.78,72.78,72.73,72.76,193683.0,62.4411,62.4411,62.3982,62.4239,193683.0
2022-11-07 13:00:00,72.76,72.81,72.75,72.8,95023.0,62.4239,62.4668,62.4154,62.4582,95023.0
2022-11-07 13:10:00,72.81,72.81,72.76,72.77,187776.0,62.4668,62.4668,62.4239,62.4325,187776.0
2022-11-07 13:20:00,72.77,72.77,72.7,72.73,144050.0,62.4325,62.4325,62.3725,62.3982,144050.0
2022-11-07 13:30:00,72.74,72.8,72.72,72.78,1362009.0,62.4068,62.4582,62.3896,62.4411,1362009.0
2022-11-07 13:40:00,72.78,72.81,72.74,72.75,208318.0,62.4411,62.4668,62.4068,62.4154,208318.0
2022-11-07 13:50:00,72.75,72.8,72.75,72.78,272895.0,62.4154,62.4582,62.4154,62.4411,272895.0
2022-11-07 14:00:00,72.78,72.81,72.75,72.78,706809.0,62.4411,62.4668,62.4154,62.4411,706809.0
2022-11-07 14:10:00,72.78,72.84,72.78,72.84,194859.0,62.4411,62.4926,62.4411,62.4926,194859.0
2022-11-07 14:20:00,72.84,72.87,72.8,72.84,287190.0,62.4926,62.5183,62.4582,62.4926,287190.0
2022-11-07 14:30:00,72.84,72.93,72.84,72.89,459371.0,62.4926,62.5698,62.4926,62.5355,459371.0
2022-11-07 14:40:00,72.89,72.91,72.81,72.83,517250.0,62.5355,62.5526,62.4668,62.484,517250.0
2022-11-07 14:50:00,72.82,72.85,72.78,72.78,245369.0,62.4754,62.5011,62.4411,62.4411,245369.0
2022-11-07 15:00:00,72.78,72.83,72.78,72.8,137956.0,62.4411,62.484,62.4411,62.4582,137956.0
2022-11-07 15:10:00,72.8,72.88,72.78,72.87,523153.0,62.4582,62.5269,62.4411,62.5183,523153.0
2022-11-07 15:20:00,72.87,72.88,72.83,72.87,498298.0,62.5183,62.5269,62.484,62.5183,498298.0
2022-11-07 15:30:00,72.86,72.94,72.86,72.88,667176.0,62.5097,62.5784,62.5097,62.5269,667176.0
2022-11-07 15:40:00,72.88,72.88,72.83,72.87,746898.0,62.5269,62.5269,62.484,62.5183,746898.0
2022-11-07 15:50:00,72.87,72.91,72.84,72.89,1073873.0,62.5183,62.5526,62.4926,62.5355,1073873.0
2022-11-08 09:30:00,72.95,72.99,72.71,72.75,1082515.0,62.5869,62.6213,62.381,62.4154,1082515.0
2022-11-08 09:40:00,72.76,72.88,72.73,72.86,582885.0,62.4239,62.5269,62.3982,62.5097,582885.0
2022-11-08 09:50:00,72.86,72.94,72.83,72.84,916472.0,62.5097,62.5784,62.484,62.4926,916472.0
2022-11-08 10:00:00,72.84,72.89,72.8,72.87,482946.0,62.4926,62.5355,62.4582,62.5183,482946.0
2022-11-08 10:10:00,72.87,72.88,72.83,72.86,379918.0,62.5183,62.5269,62.484,62.5097,379918.0
2022-11-08 10:20:00,72.86,72.89,72.85,72.88,434527.0,62.5097,62.5355,62.5011,62.5269,434527.0
2022-11-08 10:30:00,72.88,73.01,72.87,73.0,1304606.0,62.5269,62.6384,62.5183,62.6298,1304606.0
2022-11-08 10:40:00,73.0,73.07,72.99,73.05,682863.0,62.6298,62.6899,62.6213,62.6727,682863.0
2022-11-08 10:50:00,73.05,73.06,72.95,72.98,2168642.0,62.6727,62.6813,62.5869,62.6127,2168642.0
2022-11-08 11:00:00,72.98,72.98,72.94,72.97,553503.0,62.6127,62.6127,62.5784,62.6041,553503.0
2022-11-08 11:10:00,72.97,73.0,72.96,72.99,570346.0,62.6041,62.6298,62.5955,62.6213,570346.0
2022-11-08 11:20:00,72.99,73.01,72.93,72.95,1124322.0,62.6213,62.6384,62.5698,62.5869,1124322.0
2022-11-08 11:30:00,72.95,73.06,72.95,73.04,1319730.0,62.5869,62.6813,62.5869,62.6642,1319730.0
2022-11-08 11:40:00,73.04,73.05,72.96,72.98,883796.0,62.6642,62.6727,62.5955,62.6127,883796.0
2022-11-08 11:50:00,72.98,73.01,72.96,72.98,1127329.0,62.6127,62.6384,62.5955,62.6127,1127329.0
2022-11-08 12:00:00,72.99,72.99,72.93,72.97,311213.0,62.6213,62.6213,62.5698,62.6041,311213.0
2022-11-08 12:10:00,72.97,73.0,72.9,72.92,361852.0,62.6041,62.6298,62.544,62.5612,361852.0
2022-11-08 12:20:00,72.92,72.92,72.88,72.91,205292.0,62.5612,62.5612,62.5269,62.5526,205292.0
2022-11-08 12:30:00,72.91,72.92,72.89,72.91,251628.0,62.5526,62.5612,62.5355,62.5526,251628.0
2022-11-08 12:40:00,72.91,72.96,72.91,72.94,577019.0,62.5526,62.5955,62.5526,62.5784,577019.0
2022-11-08 12:50:00,72.93,72.94,72.9,72.91,261942.0,62.5698,62.5784,62.544,62.5526,261942.0
2022-11-08 13:00:00,72.91,73.0,72.87,73.0,355422.0,62.5526,62.6298,62.5183,62.6298,355422.0
2022-11-08 13:10:00,72.99,73.01,72.97,72.98,612372.0,62.6213,62.6384,62.6041,62.6127,612372.0
2022-11-08 13:20:00,72.98,72.98,72.77,72.78,593997.0,62.6127,62.6127,62.4325,62.4411,593997.0
2022-11-08 13:30:00,72.78,72.84,72.75,72.84,739348.0,62.4411,62.4926,62.4154,62.4926,739348.0
2022-11-08 13:40:00,72.84,72.91,72.83,72.87,427054.0,62.4926,62.5526,62.484,62.5183,427054.0
2022-11-08 13:50:00,72.87,72.89,72.75,72.78,790098.0,62.5183,62.5355,62.4154,62.4411,790098.0
2022-11-08 14:00:00,72.78,72.79,72.69,72.7,1151803.0,62.4411,62.4497,62.3639,62.3725,1151803.0
2022-11-08 14:10:00,72.7,72.77,72.67,72.73,940855.0,62.3725,62.4325,62.3467,62.3982,940855.0
2022-11-08 14:20:00,72.74,72.75,72.64,72.65,530908.0,62.4068,62.4154,62.321,62.3296,530908.0
2022-11-08 14:30:00,72.65,72.75,72.59,72.71,648129.0,62.3296,62.4154,62.2781,62.381,648129.0
2022-11-08 14:40:00,72.71,72.79,72.69,72.79,588438.0,62.381,62.4497,62.3639,62.4497,588438.0
2022-11-08 14:50:00,72.79,72.8,72.76,72.77,1095451.0,62.4497,62.4582,62.4239,62.4325,1095451.0
2022-11-08 15:00:00,72.78,72.88,72.75,72.82,849561.0,62.4411,62.5269,62.4154,62.4754,849561.0
2022-11-08 15:10:00,72.82,72.82,72.77,72.81,432118.0,62.4754,62.4754,62.4325,62.4668,432118.0
2022-11-08 15:20:00,72.81,72.94,72.79,72.94,1069000.0,62.4668,62.5784,62.4497,62.5784,1069000.0
2022-11-08 15:30:00,72.94,73.06,72.9,72.91,1932391.0,62.5784,62.6813,62.544,62.5526,1932391.0
2022-11-08 15:40:00,72.92,72.95,72.88,72.88,1012242.0,62.5612,62.5869,62.5269,62.5269,1012242.0
2022-11-08 15:50:00,72.88,72.9,72.78,72.8,2137003.0,62.5269,62.544,62.4411,62.4582,2137003.0
2022-11-09 09:30:00,72.6,72.65,72.38,72.41,1498323.0,62.2867,62.3296,62.0979,62.1237,1498323.0
2022-11-09 09:40:00,72.41,72.49,72.39,72.43,1097688.0,62.1237,62.1923,62.1065,62.1408,1097688.0
2022-11-09 09:50:00,72.43,72.44,72.37,72.43,1065778.0,62.1408,62.1494,62.0893,62.1408,1065778.0
2022-11-09 10:00:00,72.44,72.7,72.43,72.7,1340671.0,62.1494,62.3725,62.1408,62.3725,1340671.0
2022-11-09 10:10:00,72.69,72.71,72.64,72.69,1294981.0,62.3639,62.381,62.321,62.3639,1294981.0
2022-11-09 10:20:00,72.7,72.74,72.58,72.62,439984.0,62.3725,62.4068,62.2695,62.3038,439984.0
2022-11-09 10:30:00,72.62,72.64,72.47,72.5,410759.0,62.3038,62.321,62.1751,62.2009,410759.0
2022-11-09 10:40:00,72.5,72.52,72.4,72.51,846127.0,62.2009,62.218,62.1151,62.2094,846127.0
2022-11-09 10:50:00,72.51,72.55,72.47,72.53,529692.0,62.2094,62.2438,62.1751,62.2266,529692.0
2022-11-09 11:00:00,72.53,72.59,72.52,72.58,413809.0,62.2266,62.2781,62.218,62.2695,413809.0
2022-11-09 11:10:00,72.57,72.62,72.54,72.58,908693.0,62.2609,62.3038,62.2352,62.2695,908693.0
2022-11-09 11:20:00,72.58,72.6,72.54,72.56,1078069.0,62.2695,62.2867,62.2352,62.2523,1078069.0
2022-11-09 11:30:00,72.56,72.57,72.48,72.52,640152.0,62.2523,62.2609,62.1837,62.218,640152.0
2022-11-09 11:40:00,72.51,72.57,72.47,72.49,1764328.0,62.2094,62.2609,62.1751,62.1923,1764328.0
2022-11-09 11:50:00,72.49,72.52,72.47,72.49,412096.0,62.1923,62.218,62.1751,62.1923,412096.0
2022-11-09 12:00:00,72.49,72.5,72.4,72.41,566203.0,62.1923,62.2009,62.1151,62.1237,566203.0
2022-11-09 12:10:00,72.42,72.43,72.4,72.41,409071.0,62.1322,62.1408,62.1151,62.1237,409071.0
2022-11-09 12:20:00,72.41,72.45,72.4,72.43,785016.0,62.1237,62.158,62.1151,62.1408,785016.0
2022-11-09 12:30:00,72.43,72.47,72.43,72.45,396621.0,62.1408,62.1751,62.1408,62.158,396621.0
2022-11-09 12:40:00,72.45,72.48,72.44,72.48,410032.0,62.158,62.1837,62.1494,62.1837,410032.0
2022-11-09 12:50:00,72.48,72.51,72.45,72.45,320481.0,62.1837,62.2094,62.158,62.158,320481.0
2022-11-09 13:00:00,72.46,72.47,72.3,72.37,640027.0,62.1665,62.1751,62.0293,62.0893,640027.0
2022-11-09 13:10:00,72.38,72.43,72.34,72.42,538954.0,62.0979,62.1408,62.0636,62.1322,538954.0
2022-11-09 13:20:00,72.42,72.43,72.34,72.34,326718.0,62.1322,62.1408,62.0636,62.0636,326718.0
2022-11-09 13:30:00,72.34,72.35,72.27,72.31,539950.0,62.0636,62.0722,62.0035,62.0379,539950.0
2022-11-09 13:40:00,72.3,72.31,72.18,72.22,865176.0,62.0293,62.0379,61.9263,61.9606,865176.0
2022-11-09 13:50:00,72.23,72.23,72.14,72.2,438295.0,61.9692,61.9692,61.892,61.9435,438295.0
2022-11-09 14:00:00,72.2,72.22,72.15,72.21,870850.0,61.9435,61.9606,61.9006,61.9521,870850.0
2022-11-09 14:10:00,72.21,72.26,72.19,72.25,1207640.0,61.9521,61.995,61.9349,61.9864,1207640.0
2022-11-09 14:20:00,72.25,72.26,72.21,72.22,312990.0,61.9864,61.995,61.9521,61.9606,312990.0
2022-11-09 14:30:00,72.22,72.22,72.04,72.05,1437660.0,61.9606,61.9606,61.8062,61.8148,1437660.0
2022-11-09 14:40:00,72.05,72.15,72.04,72.08,1207472.0,61.8148,61.9006,61.8062,61.8405,1207472.0
2022-11-09 14:50:00,72.07,72.07,72.02,72.06,525319.0,61.8319,61.8319,61.7891,61.8234,525319.0
2022-11-09 15:00:00,72.06,72.13,72.0,72.13,3025160.0,61.8234,61.8834,61.7719,61.8834,3025160.0
2022-11-09 15:10:00,72.12,72.14,72.06,72.09,1074468.0,61.8748,61.892,61.8234,61.8491,1074468.0
2022-11-09 15:20:00,72.09,72.1,72.04,72.08,1091029.0,61.8491,61.8577,61.8062,61.8405,1091029.0
2022-11-09 15:30:00,72.08,72.08,71.97,71.97,708639.0,61.8405,61.8405,61.7462,61.7462,708639.0
2022-11-09 15:40:00,71.98,71.98,71.82,71.9,2106627.0,61.7547,61.7547,61.6175,61.6861,2106627.0
2022-11-09 15:50:00,71.91,72.01,71.91,71.97,3115975.0,61.6947,61.7805,61.6947,61.7462,3115975.0
2022-11-10 09:30:00,73.98,74.1,73.46,73.6,4893975.0,63.4706,63.5736,63.0245,63.1446,4893975.0
2022-11-10 09:40:00,73.61,73.64,73.51,73.63,2171331.0,63.1532,63.1789,63.0674,63.1703,2171331.0
2022-11-10 09:50:00,73.63,73.91,73.53,73.91,2031689.0,63.1703,63.4106,63.0845,63.4106,2031689.0
2022-11-10 10:00:00,73.92,74.04,73.9,74.01,1751606.0,63.4191,63.5221,63.402,63.4964,1751606.0
2022-11-10 10:10:00,74.01,74.01,73.88,73.89,1537088.0,63.4964,63.4964,63.3848,63.3934,1537088.0
2022-11-10 10:20:00,73.89,73.97,73.87,73.95,1542919.0,63.3934,63.462,63.3762,63.4449,1542919.0
2022-11-10 10:30:00,73.95,73.95,73.78,73.79,1118758.0,63.4449,63.4449,63.299,63.3076,1118758.0
2022-11-10 10:40:00,73.78,73.87,73.77,73.87,1375012.0,63.299,63.3762,63.2905,63.3762,1375012.0
2022-11-10 10:50:00,73.87,73.93,73.82,73.91,1666802.0,63.3762,63.4277,63.3334,63.4106,1666802.0
2022-11-10 11:00:00,73.91,73.95,73.87,73.88,1056098.0,63.4106,63.4449,63.3762,63.3848,1056098.0
2022-11-10 11:10:00,73.89,73.91,73.83,73.9,927032.0,63.3934,63.4106,63.3419,63.402,927032.0
2022-11-10 11:20:00,73.9,73.92,73.88,73.92,709868.0,63.402,63.4191,63.3848,63.4191,709868.0
2022-11-10 11:30:00,73.92,74.01,73.91,73.98,807427.0,63.4191,63.4964,63.4106,63.4706,807427.0
2022-11-10 11:40:00,73.99,74.05,73.98,74.01,808455.0,63.4792,63.5307,63.4706,63.4964,808455.0
2022-11-10 11:50:00,74.0,74.01,73.95,74.0,1146776.0,63.4878,63.4964,63.4449,63.4878,1146776.0
2022-11-10 12:00:00,74.0,74.01,73.92,73.94,502343.0,63.4878,63.4964,63.4191,63.4363,502343.0
2022-11-10 12:10:00,73.93,73.98,73.93,73.98,394357.0,63.4277,63.4706,63.4277,63.4706,394357.0
2022-11-10 12:20:00,73.98,73.98,73.9,73.91,498476.0,63.4706,63.4706,63.402,63.4106,498476.0
2022-11-10 12:30:00,73.91,73.92,73.84,73.86,1019641.0,63.4106,63.4191,63.3505,63.3677,1019641.0
2022-11-10 12:40:00,73.86,73.9,73.79,73.82,1103227.0,63.3677,63.402,63.3076,63.3334,1103227.0
2022-11-10 12:50:00,73.82,73.86,73.77,73.78,436744.0,63.3334,63.3677,63.2905,63.299,436744.0
2022-11-10 13:00:00,73.78,73.92,73.77,73.92,1043071.0,63.299,63.4191,63.2905,63.4191,1043071.0
2022-11-10 13:10:00,73.92,73.93,73.85,73.89,933809.0,63.4191,63.4277,63.3591,63.3934,933809.0
2022-11-10 13:20:00,73.89,73.9,73.79,73.84,828232.0,63.3934,63.402,63.3076,63.3505,828232.0
2022-11-10 13:30:00,73.84,73.84,73.76,73.82,1017011.0,63.3505,63.3505,63.2819,63.3334,1017011.0
2022-11-10 13:40:00,73.82,73.93,73.81,73.9,987548.0,63.3334,63.4277,63.3248,63.402,987548.0
2022-11-10 13:50:00,73.9,73.92,73.85,73.92,431550.0,63.402,63.4191,63.3591,63.4191,431550.0
2022-11-10 14:00:00,73.92,73.97,73.91,73.96,775087.0,63.4191,63.462,63.4106,63.4535,775087.0
2022-11-10 14:10:00,73.96,73.99,73.94,73.97,577646.0,63.4535,63.4792,63.4363,63.462,577646.0
2022-11-10 14:20:00,73.98,73.98,73.87,73.89,1904021.0,63.4706,63.4706,63.3762,63.3934,1904021.0
2022-11-10 14:30:00,73.89,73.91,73.84,73.91,1718499.0,63.3934,63.4106,63.3505,63.4106,1718499.0
2022-11-10 14:40:00,73.91,73.95,73.91,73.94,491348.0,63.4106,63.4449,63.4106,63.4363,491348.0
2022-11-10 14:50:00,73.94,73.96,73.91,73.95,1353195.0,63.4363,63.4535,63.4106,63.4449,1353195.0
2022-11-10 15:00:00,73.95,74.03,73.95,74.0,2076943.0,63.4449,63.5135,63.4449,63.4878,2076943.0
2022-11-10 15:10:00,74.0,74.08,73.99,74.06,1396708.0,63.4878,63.5564,63.4792,63.5393,1396708.0
2022-11-10 15:20:00,74.06,74.11,74.05,74.1,1088925.0,63.5393,63.5822,63.5307,63.5736,1088925.0
2022-11-10 15:30:00,74.11,74.12,74.04,74.12,1394006.0,63.5822,63.5907,63.5221,63.5907,1394006.0
2022-11-10 15:40:00,74.12,74.18,74.11,74.17,2540237.0,63.5907,63.6422,63.5822,63.6336,2540237.0
2022-11-10 15:50:00,74.17,74.27,74.15,74.18,3834227.0,63.6336,63.7194,63.6165,63.6422,3834227.0
2022-11-11 09:30:00,74.22,74.24,73.98,74.04,756542.0,63.6765,63.6937,63.4706,63.5221,756542.0
2022-11-11 09:40:00,74.04,74.18,73.93,74.18,528451.0,63.5221,63.6422,63.4277,63.6422,528451.0
2022-11-11 09:50:00,74.18,74.24,74.15,74.21,579995.0,63.6422,63.6937,63.6165,63.6679,579995.0
2022-11-11 10:00:00,74.2,74.27,74.08,74.18,702072.0,63.6594,63.7194,63.5564,63.6422,702072.0
2022-11-11 10:10:00,74.19,74.42,74.17,74.39,358936.0,63.6508,63.8481,63.6336,63.8224,358936.0
2022-11-11 10:20:00,74.39,74.5,74.39,74.42,480188.0,63.8224,63.9168,63.8224,63.8481,480188.0
2022-11-11 10:30:00,74.42,74.44,74.33,74.41,311598.0,63.8481,63.8653,63.7709,63.8395,311598.0
2022-11-11 10:40:00,74.41,74.53,74.39,74.53,365472.0,63.8395,63.9425,63.8224,63.9425,365472.0
2022-11-11 10:50:00,74.53,74.55,74.48,74.49,208254.0,63.9425,63.9596,63.8996,63.9082,208254.0
2022-11-11 11:00:00,74.49,74.69,74.49,74.55,1120560.0,63.9082,64.0798,63.9082,63.9596,1120560.0
2022-11-11 11:10:00,74.55,74.56,74.35,74.36,670187.0,63.9596,63.9682,63.7881,63.7966,670187.0
2022-11-11 11:20:00,74.36,74.38,74.24,74.25,234033.0,63.7966,63.8138,63.6937,63.7023,234033.0
2022-11-11 11:30:00,74.25,74.28,74.19,74.21,345166.0,63.7023,63.728,63.6508,63.6679,345166.0
2022-11-11 11:40:00,74.2,74.25,74.17,74.25,222204.0,63.6594,63.7023,63.6336,63.7023,222204.0
2022-11-11 11:50:00,74.25,74.26,74.2,74.22,203641.0,63.7023,63.7108,63.6594,63.6765,203641.0
2022-11-11 12:00:00,74.21,74.22,74.07,74.11,1159306.0,63.6679,63.6765,63.5478,63.5822,1159306.0
2022-11-11 12:10:00,74.11,74.2,74.09,74.16,756742.0,63.5822,63.6594,63.565,63.6251,756742.0
2022-11-11 12:20:00,74.17,74.17,74.08,74.09,424588.0,63.6336,63.6336,63.5564,63.565,424588.0
2022-11-11 12:30:00,74.08,74.14,74.07,74.08,222864.0,63.5564,63.6079,63.5478,63.5564,222864.0
2022-11-11 12:40:00,74.08,74.13,74.05,74.09,296690.0,63.5564,63.5993,63.5307,63.565,296690.0
2022-11-11 12:50:00,74.09,74.22,74.08,74.17,290864.0,63.565,63.6765,63.5564,63.6336,290864.0
2022-11-11 13:00:00,74.17,74.28,74.17,74.28,271715.0,63.6336,63.728,63.6336,63.728,271715.0
2022-11-11 13:10:00,74.28,74.35,74.26,74.31,167759.0,63.728,63.7881,63.7108,63.7537,167759.0
2022-11-11 13:20:00,74.31,74.38,74.29,74.37,155720.0,63.7537,63.8138,63.7366,63.8052,155720.0
2022-11-11 13:30:00,74.38,74.44,74.36,74.4,339964.0,63.8138,63.8653,63.7966,63.831,339964.0
2022-11-11 13:40:00,74.39,74.41,74.33,74.38,157569.0,63.8224,63.8395,63.7709,63.8138,157569.0
2022-11-11 13:50:00,74.38,74.51,74.37,74.48,328583.0,63.8138,63.9253,63.8052,63.8996,328583.0
2022-11-11 14:00:00,74.48,74.56,74.44,74.51,470924.0,63.8996,63.9682,63.8653,63.9253,470924.0
2022-11-11 14:10:00,74.51,74.51,74.41,74.42,345594.0,63.9253,63.9253,63.8395,63.8481,345594.0
2022-11-11 14:20:00,74.42,74.55,74.42,74.55,467991.0,63.8481,63.9596,63.8481,63.9596,467991.0
2022-11-11 14:30:00,74.54,74.57,74.52,74.56,393839.0,63.9511,63.9768,63.9339,63.9682,393839.0
2022-11-11 14:40:00,74.56,74.6,74.55,74.57,295378.0,63.9682,64.0025,63.9596,63.9768,295378.0
2022-11-11 14:50:00,74.56,74.59,74.52,74.56,364782.0,63.9682,63.994,63.9339,63.9682,364782.0
2022-11-11 15:00:00,74.56,74.56,74.37,74.41,758642.0,63.9682,63.9682,63.8052,63.8395,758642.0
2022-11-11 15:10:00,74.41,74.45,74.36,74.44,781787.0,63.8395,63.8739,63.7966,63.8653,781787.0
2022-11-11 15:20:00,74.44,74.49,74.41,74.47,298054.0,63.8653,63.9082,63.8395,63.891,298054.0
2022-11-11 15:30:00,74.46,74.46,74.41,74.44,462387.0,63.8824,63.8824,63.8395,63.8653,462387.0
2022-11-11 15:40:00,74.44,74.49,74.43,74.46,505398.0,63.8653,63.9082,63.8567,63.8824,505398.0
2022-11-11 15:50:00,74.46,74.47,74.42,74.43,1329015.0,63.8824,63.891,63.8481,63.8567,1329015.0
2022-11-14 09:30:00,74.25,74.29,74.02,74.14,2493757.0,63.7023,63.7366,63.5049,63.6079,2493757.0
2022-11-14 09:40:00,74.13,74.18,74.07,74.17,2170880.0,63.5993,63.6422,63.5478,63.6336,2170880.0
2022-11-14 09:50:00,74.18,74.2,74.12,74.15,653619.0,63.6422,63.6594,63.5907,63.6165,653619.0
2022-11-14 10:00:00,74.16,74.21,74.12,74.15,639950.0,63.6251,63.6679,63.5907,63.6165,639950.0
2022-11-14 10:10:00,74.15,74.17,74.1,74.14,1052204.0,63.6165,63.6336,63.5736,63.6079,1052204.0
2022-11-14 10:20:00,74.14,74.16,74.09,74.12,516414.0,63.6079,63.6251,63.565,63.5907,516414.0
2022-11-14 10:30:00,74.11,74.16,74.09,74.12,558536.0,63.5822,63.6251,63.565,63.5907,558536.0
2022-11-14 10:40:00,74.13,74.15,74.05,74.08,546520.0,63.5993,63.6165,63.5307,63.5564,546520.0
2022-11-14 10:50:00,74.09,74.16,74.06,74.11,424142.0,63.565,63.6251,63.5393,63.5822,424142.0
2022-11-14 11:00:00,74.11,74.11,74.05,74.08,281344.0,63.5822,63.5822,63.5307,63.5564,281344.0
2022-11-14 11:10:00,74.07,74.08,74.05,74.06,1317198.0,63.5478,63.5564,63.5307,63.5393,1317198.0
2022-11-14 11:20:00,74.06,74.14,74.05,74.11,795815.0,63.5393,63.6079,63.5307,63.5822,795815.0
2022-11-14 11:30:00,74.12,74.23,74.1,74.16,469823.0,63.5907,63.6851,63.5736,63.6251,469823.0
2022-11-14 11:40:00,74.16,74.18,74.11,74.14,418463.0,63.6251,63.6422,63.5822,63.6079,418463.0
2022-11-14 11:50:00,74.13,74.15,74.07,74.13,220472.0,63.5993,63.6165,63.5478,63.5993,220472.0
2022-11-14 12:00:00,74.13,74.18,74.1,74.14,352543.0,63.5993,63.6422,63.5736,63.6079,352543.0
2022-11-14 12:10:00,74.14,74.18,74.13,74.14,162263.0,63.6079,63.6422,63.5993,63.6079,162263.0
2022-11-14 12:20:00,74.14,74.18,74.09,74.16,220151.0,63.6079,63.6422,63.565,63.6251,220151.0
2022-11-14 12:30:00,74.17,74.22,74.14,74.2,367145.0,63.6336,63.6765,63.6079,63.6594,367145.0
2022-11-14 12:40:00,74.2,74.2,74.11,74.11,206673.0,63.6594,63.6594,63.5822,63.5822,206673.0
2022-11-14 12:50:00,74.12,74.12,74.1,74.11,232172.0,63.5907,63.5907,63.5736,63.5822,232172.0
2022-11-14 13:00:00,74.1,74.11,74.06,74.08,525113.0,63.5736,63.5822,63.5393,63.5564,525113.0
2022-11-14 13:10:00,74.08,74.12,74.07,74.1,69657.0,63.5564,63.5907,63.5478,63.5736,69657.0
2022-11-14 13:20:00,74.11,74.17,74.11,74.17,324258.0,63.5822,63.6336,63.5822,63.6336,324258.0
2022-11-14 13:30:00,74.16,74.17,74.12,74.13,999319.0,63.6251,63.6336,63.5907,63.5993,999319.0
2022-11-14 13:40:00,74.14,74.17,74.12,74.15,240106.0,63.6079,63.6336,63.5907,63.6165,240106.0
2022-11-14 13:50:00,74.15,74.17,74.14,74.17,231336.0,63.6165,63.6336,63.6079,63.6336,231336.0
2022-11-14 14:00:00,74.17,74.18,74.13,74.15,470218.0,63.6336,63.6422,63.5993,63.6165,470218.0
2022-11-14 14:10:00,74.15,74.19,74.13,74.17,650118.0,63.6165,63.6508,63.5993,63.6336,650118.0
2022-11-14 14:20:00,74.16,74.2,74.14,74.2,206511.0,63.6251,63.6594,63.6079,63.6594,206511.0
2022-11-14 14:30:00,74.19,74.19,74.13,74.14,349391.0,63.6508,63.6508,63.5993,63.6079,349391.0
2022-11-14 14:40:00,74.14,74.15,74.07,74.09,2306636.0,63.6079,63.6165,63.5478,63.565,2306636.0
2022-11-14 14:50:00,74.09,74.11,74.08,74.11,448405.0,63.565,63.5822,63.5564,63.5822,448405.0
2022-11-14 15:00:00,74.11,74.12,74.1,74.11,340115.0,63.5822,63.5907,63.5736,63.5822,340115.0
2022-11-14 15:10:00,74.11,74.12,74.03,74.03,747671.0,63.5822,63.5907,63.5135,63.5135,747671.0
2022-11-14 15:20:00,74.03,74.06,74.01,74.03,424312.0,63.5135,63.5393,63.4964,63.5135,424312.0
2022-11-14 15:30:00,74.04,74.05,74.01,74.03,670978.0,63.5221,63.5307,63.4964,63.5135,670978.0
2022-11-14 15:40:00,74.03,74.03,73.9,73.94,1741196.0,63.5135,63.5135,63.402,63.4363,1741196.0
2022-11-14 15:50:00,73.94,73.96,73.87,73.88,2593690.0,63.4363,63.4535,63.3762,63.3848,2593690.0
2022-11-15 09:30:00,74.64,74.7,74.47,74.49,1607539.0,64.0369,64.0883,63.891,63.9082,1607539.0
2022-11-15 09:40:00,74.49,74.52,74.37,74.42,1522818.0,63.9082,63.9339,63.8052,63.8481,1522818.0
2022-11-15 09:50:00,74.42,74.48,74.29,74.48,1642575.0,63.8481,63.8996,63.7366,63.8996,1642575.0
2022-11-15 10:00:00,74.48,74.6,74.46,74.47,1497859.0,63.8996,64.0025,63.8824,63.891,1497859.0
2022-11-15 10:10:00,74.47,74.5,74.41,74.43,612382.0,63.891,63.9168,63.8395,63.8567,612382.0
2022-11-15 10:20:00,74.43,74.53,74.4,74.46,1649360.0,63.8567,63.9425,63.831,63.8824,1649360.0
2022-11-15 10:30:00,74.46,74.47,74.33,74.35,1002407.0,63.8824,63.891,63.7709,63.7881,1002407.0
2022-11-15 10:40:00,74.35,74.4,74.31,74.35,1027513.0,63.7881,63.831,63.7537,63.7881,1027513.0
2022-11-15 10:50:00,74.34,74.41,74.3,74.31,561425.0,63.7795,63.8395,63.7452,63.7537,561425.0
2022-11-15 11:00:00,74.31,74.4,74.28,74.38,1102224.0,63.7537,63.831,63.728,63.8138,1102224.0
2022-11-15 11:10:00,74.37,74.45,74.35,74.37,347507.0,63.8052,63.8739,63.7881,63.8052,347507.0
2022-11-15 11:20:00,74.38,74.42,74.37,74.39,381243.0,63.8138,63.8481,63.8052,63.8224,381243.0
2022-11-15 11:30:00,74.39,74.48,74.39,74.44,385649.0,63.8224,63.8996,63.8224,63.8653,385649.0
2022-11-15 11:40:00,74.44,74.49,74.43,74.47,421022.0,63.8653,63.9082,63.8567,63.891,421022.0
2022-11-15 11:50:00,74.46,74.47,74.38,74.44,1350485.0,63.8824,63.891,63.8138,63.8653,1350485.0
2022-11-15 12:00:00,74.44,74.47,74.38,74.44,316996.0,63.8653,63.891,63.8138,63.8653,316996.0
2022-11-15 12:10:00,74.45,74.49,74.4,74.45,248445.0,63.8739,63.9082,63.831,63.8739,248445.0
2022-11-15 12:20:00,74.44,74.53,74.44,74.49,1440306.0,63.8653,63.9425,63.8653,63.9082,1440306.0
2022-11-15 12:30:00,74.48,74.53,74.46,74.51,566383.0,63.8996,63.9425,63.8824,63.9253,566383.0
2022-11-15 12:40:00,74.51,74.53,74.47,74.53,302418.0,63.9253,63.9425,63.891,63.9425,302418.0
2022-11-15 12:50:00,74.53,74.53,74.48,74.5,492222.0,63.9425,63.9425,63.8996,63.9168,492222.0
2022-11-15 13:00:00,74.5,74.5,74.41,74.41,327167.0,63.9168,63.9168,63.8395,63.8395,327167.0
2022-11-15 13:10:00,74.41,74.42,74.32,74.33,740536.0,63.8395,63.8481,63.7623,63.7709,740536.0
2022-11-15 13:20:00,74.32,74.34,74.19,74.2,1715447.0,63.7623,63.7795,63.6508,63.6594,1715447.0
2022-11-15 13:30:00,74.19,74.25,74.12,74.13,1053966.0,63.6508,63.7023,63.5907,63.5993,1053966.0
2022-11-15 13:40:00,74.13,74.33,74.12,74.19,1436093.0,63.5993,63.7709,63.5907,63.6508,1436093.0
2022-11-15 13:50:00,74.19,74.27,74.18,74.22,1207359.0,63.6508,63.7194,63.6422,63.6765,1207359.0
2022-11-15 14:00:00,74.22,74.26,74.07,74.15,1115994.0,63.6765,63.7108,63.5478,63.6165,1115994.0
2022-11-15 14:10:00,74.14,74.33,74.14,74.18,876423.0,63.6079,63.7709,63.6079,63.6422,876423.0
2022-11-15 14:20:00,74.19,74.39,74.18,74.3,932431.0,63.6508,63.8224,63.6422,63.7452,932431.0
2022-11-15 14:30:00,74.3,74.33,74.23,74.26,253687.0,63.7452,63.7709,63.6851,63.7108,253687.0
2022-11-15 14:40:00,74.26,74.3,74.24,74.28,721087.0,63.7108,63.7452,63.6937,63.728,721087.0
2022-11-15 14:50:00,74.28,74.47,74.27,74.46,1513087.0,63.728,63.891,63.7194,63.8824,1513087.0
2022-11-15 15:00:00,74.46,74.52,74.39,74.41,1144945.0,63.8824,63.9339,63.8224,63.8395,1144945.0
2022-11-15 15:10:00,74.41,74.51,74.37,74.45,718319.0,63.8395,63.9253,63.8052,63.8739,718319.0
2022-11-15 15:20:00,74.45,74.51,74.43,74.45,854952.0,63.8739,63.9253,63.8567,63.8739,854952.0
2022-11-15 15:30:00,74.45,74.53,74.42,74.52,1138796.0,63.8739,63.9425,63.8481,63.9339,1138796.0
2022-11-15 15:40:00,74.52,74.59,74.51,74.58,1228876.0,63.9339,63.994,63.9253,63.9854,1228876.0
2022-11-15 15:50:00,74.59,74.59,74.5,74.55,2986734.0,63.994,63.994,63.9168,63.9596,2986734.0
2022-11-16 09:30:00,74.49,74.54,74.41,74.47,857900.0,63.9082,63.9511,63.8395,63.891,857900.0
2022-11-16 09:40:00,74.46,74.47,74.37,74.37,678649.0,63.8824,63.891,63.8052,63.8052,678649.0
2022-11-16 09:50:00,74.37,74.39,74.33,74.38,664054.0,63.8052,63.8224,63.7709,63.8138,664054.0
2022-11-16 10:00:00,74.38,74.47,74.37,74.42,757257.0,63.8138,63.891,63.8052,63.8481,757257.0
2022-11-16 10:10:00,74.42,74.49,74.41,74.45,528909.0,63.8481,63.9082,63.8395,63.8739,528909.0
2022-11-16 10:20:00,74.45,74.46,74.39,74.44,878710.0,63.8739,63.8824,63.8224,63.8653,878710.0
2022-11-16 10:30:00,74.43,74.44,74.41,74.43,260944.0,63.8567,63.8653,63.8395,63.8567,260944.0
2022-11-16 10:40:00,74.43,74.44,74.37,74.42,298045.0,63.8567,63.8653,63.8052,63.8481,298045.0
2022-11-16 10:50:00,74.41,74.41,74.32,74.34,575943.0,63.8395,63.8395,63.7623,63.7795,575943.0
2022-11-16 11:00:00,74.34,74.41,74.34,74.39,350003.0,63.7795,63.8395,63.7795,63.8224,350003.0
2022-11-16 11:10:00,74.39,74.42,74.36,74.41,328703.0,63.8224,63.8481,63.7966,63.8395,328703.0
2022-11-16 11:20:00,74.42,74.57,74.4,74.49,1135890.0,63.8481,63.9768,63.831,63.9082,1135890.0
2022-11-16 11:30:00,74.48,74.51,74.45,74.5,1073091.0,63.8996,63.9253,63.8739,63.9168,1073091.0
2022-11-16 11:40:00,74.48,74.5,74.46,74.47,545204.0,63.8996,63.9168,63.8824,63.891,545204.0
2022-11-16 11:50:00,74.47,74.5,74.44,74.5,370714.0,63.891,63.9168,63.8653,63.9168,370714.0
2022-11-16 12:00:00,74.49,74.51,74.49,74.5,326848.0,63.9082,63.9253,63.9082,63.9168,326848.0
2022-11-16 12:10:00,74.5,74.53,74.49,74.49,300332.0,63.9168,63.9425,63.9082,63.9082,300332.0
2022-11-16 12:20:00,74.49,74.52,74.44,74.47,637024.0,63.9082,63.9339,63.8653,63.891,637024.0
2022-11-16 12:30:00,74.48,74.5,74.47,74.48,136455.0,63.8996,63.9168,63.891,63.8996,136455.0
2022-11-16 12:40:00,74.48,74.52,74.47,74.51,459876.0,63.8996,63.9339,63.891,63.9253,459876.0
2022-11-16 12:50:00,74.51,74.53,74.44,74.44,518332.0,63.9253,63.9425,63.8653,63.8653,518332.0
2022-11-16 13:00:00,74.44,74.52,74.4,74.46,798509.0,63.8653,63.9339,63.831,63.8824,798509.0
2022-11-16 13:10:00,74.46,74.49,74.44,74.45,555123.0,63.8824,63.9082,63.8653,63.8739,555123.0
2022-11-16 13:20:00,74.45,74.48,74.43,74.48,523855.0,63.8739,63.8996,63.8567,63.8996,523855.0
2022-11-16 13:30:00,74.48,74.48,74.4,74.42,234881.0,63.8996,63.8996,63.831,63.8481,234881.0
2022-11-16 13:40:00,74.43,74.44,74.41,74.42,244309.0,63.8567,63.8653,63.8395,63.8481,244309.0
2022-11-16 13:50:00,74.42,74.43,74.36,74.39,352143.0,63.8481,63.8567,63.7966,63.8224,352143.0
2022-11-16 14:00:00,74.39,74.39,74.36,74.38,394717.0,63.8224,63.8224,63.7966,63.8138,394717.0
2022-11-16 14:10:00,74.38,74.39,74.36,74.38,112235.0,63.8138,63.8224,63.7966,63.8138,112235.0
2022-11-16 14:20:00,74.38,74.41,74.37,74.41,149322.0,63.8138,63.8395,63.8052,63.8395,149322.0
2022-11-16 14:30:00,74.41,74.44,74.35,74.41,425822.0,63.8395,63.8653,63.7881,63.8395,425822.0
2022-11-16 14:40:00,74.41,74.41,74.36,74.38,257311.0,63.8395,63.8395,63.7966,63.8138,257311.0
2022-11-16 14:50:00,74.38,74.42,74.37,74.42,309626.0,63.8138,63.8481,63.8052,63.8481,309626.0
2022-11-16 15:00:00,74.42,74.42,74.38,74.4,1320782.0,63.8481,63.8481,63.8138,63.831,1320782.0
2022-11-16 15:10:00,74.4,74.43,74.38,74.39,709974.0,63.831,63.8567,63.8138,63.8224,709974.0
2022-11-16 15:20:00,74.39,74.4,74.36,74.37,963405.0,63.8224,63.831,63.7966,63.8052,963405.0
2022-11-16 15:30:00,74.37,74.37,74.32,74.33,670737.0,63.8052,63.8052,63.7623,63.7709,670737.0
2022-11-16 15:40:00,74.33,74.42,74.31,74.38,1351864.0,63.7709,63.8481,63.7537,63.8138,1351864.0
2022-11-16 15:50:00,74.38,74.46,74.34,74.4,1729999.0,63.8138,63.8824,63.7795,63.831,1729999.0
2022-11-17 09:30:00,73.81,74.04,73.76,74.02,1445378.0,63.3248,63.5221,63.2819,63.5049,1445378.0
2022-11-17 09:40:00,74.02,74.07,73.92,73.93,1048558.0,63.5049,63.5478,63.4191,63.4277,1048558.0
2022-11-17 09:50:00,73.92,73.94,73.76,73.77,469056.0,63.4191,63.4363,63.2819,63.2905,469056.0
2022-11-17 10:00:00,73.77,73.82,73.73,73.77,1198107.0,63.2905,63.3334,63.2561,63.2905,1198107.0
2022-11-17 10:10:00,73.77,73.91,73.77,73.91,802375.0,63.2905,63.4106,63.2905,63.4106,802375.0
2022-11-17 10:20:00,73.91,73.95,73.87,73.92,822426.0,63.4106,63.4449,63.3762,63.4191,822426.0
2022-11-17 10:30:00,73.92,73.93,73.89,73.92,1088394.0,63.4191,63.4277,63.3934,63.4191,1088394.0
2022-11-17 10:40:00,73.92,73.95,73.86,73.89,544794.0,63.4191,63.4449,63.3677,63.3934,544794.0
2022-11-17 10:50:00,73.89,73.94,73.87,73.9,649033.0,63.3934,63.4363,63.3762,63.402,649033.0
2022-11-17 11:00:00,73.9,73.96,73.89,73.91,786723.0,63.402,63.4535,63.3934,63.4106,786723.0
2022-11-17 11:10:00,73.91,73.92,73.89,73.9,469641.0,63.4106,63.4191,63.3934,63.402,469641.0
2022-11-17 11:20:00,73.91,73.94,73.86,73.92,442680.0,63.4106,63.4363,63.3677,63.4191,442680.0
2022-11-17 11:30:00,73.92,73.94,73.89,73.92,296538.0,63.4191,63.4363,63.3934,63.4191,296538.0
2022-11-17 11:40:00,73.92,73.93,73.91,73.91,218177.0,63.4191,63.4277,63.4106,63.4106,218177.0
2022-11-17 11:50:00,73.92,74.02,73.85,73.95,1006911.0,63.4191,63.5049,63.3591,63.4449,1006911.0
2022-11-17 12:00:00,73.96,73.99,73.92,73.92,1034597.0,63.4535,63.4792,63.4191,63.4191,1034597.0
2022-11-17 12:10:00,73.92,73.96,73.91,73.96,274654.0,63.4191,63.4535,63.4106,63.4535,274654.0
2022-11-17 12:20:00,73.96,74.0,73.95,73.99,1000072.0,63.4535,63.4878,63.4449,63.4792,1000072.0
2022-11-17 12:30:00,73.99,74.02,73.97,74.0,141873.0,63.4792,63.5049,63.462,63.4878,141873.0
2022-11-17 12:40:00,74.0,74.07,73.99,74.06,370512.0,63.4878,63.5478,63.4792,63.5393,370512.0
2022-11-17 12:50:00,74.06,74.14,74.05,74.06,1294841.0,63.5393,63.6079,63.5307,63.5393,1294841.0
2022-11-17 13:00:00,74.06,74.1,73.99,74.01,1657395.0,63.5393,63.5736,63.4792,63.4964,1657395.0
2022-11-17 13:10:00,74.01,74.09,74.01,74.09,434222.0,63.4964,63.565,63.4964,63.565,434222.0
2022-11-17 13:20:00,74.09,74.17,74.08,74.11,451198.0,63.565,63.6336,63.5564,63.5822,451198.0
2022-11-17 13:30:00,74.11,74.14,74.08,74.13,254595.0,63.5822,63.6079,63.5564,63.5993,254595.0
2022-11-17 13:40:00,74.13,74.14,74.03,74.03,388734.0,63.5993,63.6079,63.5135,63.5135,388734.0
2022-11-17 13:50:00,74.03,74.07,73.99,74.05,1226156.0,63.5135,63.5478,63.4792,63.5307,1226156.0
2022-11-17 14:00:00,74.06,74.09,74.01,74.01,210725.0,63.5393,63.565,63.4964,63.4964,210725.0
2022-11-17 14:10:00,74.01,74.02,73.96,73.97,542061.0,63.4964,63.5049,63.4535,63.462,542061.0
2022-11-17 14:20:00,73.97,74.01,73.96,73.97,1344502.0,63.462,63.4964,63.4535,63.462,1344502.0
2022-11-17 14:30:00,73.97,73.99,73.96,73.98,345545.0,63.462,63.4792,63.4535,63.4706,345545.0
2022-11-17 14:40:00,73.98,73.99,73.96,73.98,424828.0,63.4706,63.4792,63.4535,63.4706,424828.0
2022-11-17 14:50:00,73.98,73.99,73.96,73.97,632437.0,63.4706,63.4792,63.4535,63.462,632437.0
2022-11-17 15:00:00,73.97,73.99,73.94,73.96,1109402.0,63.462,63.4792,63.4363,63.4535,1109402.0
2022-11-17 15:10:00,73.96,73.97,73.92,73.92,416749.0,63.4535,63.462,63.4191,63.4191,416749.0
2022-11-17 15:20:00,73.92,73.97,73.92,73.97,804154.0,63.4191,63.462,63.4191,63.462,804154.0
2022-11-17 15:30:00,73.97,74.02,73.96,74.01,503834.0,63.462,63.5049,63.4535,63.4964,503834.0
2022-11-17 15:40:00,74.01,74.12,74.0,74.11,994660.0,63.4964,63.5907,63.4878,63.5822,994660.0
2022-11-17 15:50:00,74.12,74.17,74.06,74.08,3053560.0,63.5907,63.6336,63.5393,63.5564,3053560.0
2022-11-18 09:30:00,74.46,74.46,74.25,74.25,1329277.0,63.8824,63.8824,63.7023,63.7023,1329277.0
2022-11-18 09:40:00,74.26,74.34,74.23,74.26,1122634.0,63.7108,63.7795,63.6851,63.7108,1122634.0
2022-11-18 09:50:00,74.26,74.37,74.26,74.31,723648.0,63.7108,63.8052,63.7108,63.7537,723648.0
2022-11-18 10:00:00,74.31,74.32,74.18,74.2,1252615.0,63.7537,63.7623,63.6422,63.6594,1252615.0
2022-11-18 10:10:00,74.2,74.3,74.19,74.27,581754.0,63.6594,63.7452,63.6508,63.7194,581754.0
2022-11-18 10:20:00,74.26,74.31,74.22,74.27,252655.0,63.7108,63.7537,63.6765,63.7194,252655.0
2022-11-18 10:30:00,74.27,74.29,74.23,74.23,207510.0,63.7194,63.7366,63.6851,63.6851,207510.0
2022-11-18 10:40:00,74.25,74.27,74.2,74.27,228584.0,63.7023,63.7194,63.6594,63.7194,228584.0
2022-11-18 10:50:00,74.26,74.29,74.18,74.22,326505.0,63.7108,63.7366,63.6422,63.6765,326505.0
2022-11-18 11:00:00,74.22,74.24,74.13,74.17,414969.0,63.6765,63.6937,63.5993,63.6336,414969.0
2022-11-18 11:10:00,74.18,74.22,74.16,74.2,462679.0,63.6422,63.6765,63.6251,63.6594,462679.0
2022-11-18 11:20:00,74.2,74.21,74.16,74.17,266129.0,63.6594,63.6679,63.6251,63.6336,266129.0
2022-11-18 11:30:00,74.17,74.19,74.14,74.16,531003.0,63.6336,63.6508,63.6079,63.6251,531003.0
2022-11-18 11:40:00,74.15,74.18,74.06,74.09,683877.0,63.6165,63.6422,63.5393,63.565,683877.0
2022-11-18 11:50:00,74.08,74.17,74.08,74.16,267311.0,63.5564,63.6336,63.5564,63.6251,267311.0
2022-11-18 12:00:00,74.17,74.19,74.1,74.13,202796.0,63.6336,63.6508,63.5736,63.5993,202796.0
2022-11-18 12:10:00,74.12,74.13,74.02,74.03,287451.0,63.5907,63.5993,63.5049,63.5135,287451.0
2022-11-18 12:20:00,74.02,74.12,74.01,74.12,477931.0,63.5049,63.5907,63.4964,63.5907,477931.0
2022-11-18 12:30:00,74.11,74.13,74.09,74.13,125780.0,63.5822,63.5993,63.565,63.5993,125780.0
2022-11-18 12:40:00,74.13,74.17,74.1,74.12,305148.0,63.5993,63.6336,63.5736,63.5907,305148.0
2022-11-18 12:50:00,74.12,74.13,74.08,74.12,142940.0,63.5907,63.5993,63.5564,63.5907,142940.0
2022-11-18 13:00:00,74.12,74.17,74.1,74.17,301888.0,63.5907,63.6336,63.5736,63.6336,301888.0
2022-11-18 13:10:00,74.17,74.17,74.12,74.13,409987.0,63.6336,63.6336,63.5907,63.5993,409987.0
2022-11-18 13:20:00,74.13,74.21,74.11,74.19,562569.0,63.5993,63.6679,63.5822,63.6508,562569.0
2022-11-18 13:30:00,74.18,74.2,74.16,74.2,715748.0,63.6422,63.6594,63.6251,63.6594,715748.0
2022-11-18 13:40:00,74.2,74.22,74.18,74.18,1814189.0,63.6594,63.6765,63.6422,63.6422,1814189.0
2022-11-18 13:50:00,74.18,74.19,74.13,74.15,1247113.0,63.6422,63.6508,63.5993,63.6165,1247113.0
2022-11-18 14:00:00,74.15,74.16,74.12,74.15,614520.0,63.6165,63.6251,63.5907,63.6165,614520.0
2022-11-18 14:10:00,74.14,74.15,74.1,74.11,198623.0,63.6079,63.6165,63.5736,63.5822,198623.0
2022-11-18 14:20:00,74.11,74.15,74.11,74.13,124877.0,63.5822,63.6165,63.5822,63.5993,124877.0
2022-11-18 14:30:00,74.13,74.16,74.09,74.14,369519.0,63.5993,63.6251,63.565,63.6079,369519.0
2022-11-18 14:40:00,74.14,74.16,74.11,74.13,234745.0,63.6079,63.6251,63.5822,63.5993,234745.0
2022-11-18 14:50:00,74.12,74.14,74.11,74.13,161869.0,63.5907,63.6079,63.5822,63.5993,161869.0
2022-11-18 15:00:00,74.12,74.16,74.11,74.16,367742.0,63.5907,63.6251,63.5822,63.6251,367742.0
2022-11-18 15:10:00,74.16,74.17,74.13,74.15,473737.0,63.6251,63.6336,63.5993,63.6165,473737.0
2022-11-18 15:20:00,74.15,74.23,74.14,74.23,478146.0,63.6165,63.6851,63.6079,63.6851,478146.0
2022-11-18 15:30:00,74.23,74.24,74.18,74.2,521592.0,63.6851,63.6937,63.6422,63.6594,521592.0
2022-11-18 15:40:00,74.2,74.23,74.17,74.23,1026475.0,63.6594,63.6851,63.6336,63.6851,1026475.0
2022-11-18 15:50:00,74.23,74.25,74.2,74.23,3270522.0,63.6851,63.7023,63.6594,63.6851,3270522.0
2022-11-21 09:30:00,74.15,74.25,74.15,74.16,760170.0,63.6165,63.7023,63.6165,63.6251,760170.0
2022-11-21 09:40:00,74.15,74.21,74.12,74.2,598644.0,63.6165,63.6679,63.5907,63.6594,598644.0
2022-11-21 09:50:00,74.2,74.22,74.16,74.18,177601.0,63.6594,63.6765,63.6251,63.6422,177601.0
2022-11-21 10:00:00,74.19,74.23,74.11,74.14,343954.0,63.6508,63.6851,63.5822,63.6079,343954.0
2022-11-21 10:10:00,74.15,74.18,74.12,74.16,318958.0,63.6165,63.6422,63.5907,63.6251,318958.0
2022-11-21 10:20:00,74.16,74.16,74.09,74.12,430047.0,63.6251,63.6251,63.565,63.5907,430047.0
2022-11-21 10:30:00,74.12,74.14,74.11,74.12,509767.0,63.5907,63.6079,63.5822,63.5907,509767.0
2022-11-21 10:40:00,74.12,74.14,74.08,74.09,528619.0,63.5907,63.6079,63.5564,63.565,528619.0
2022-11-21 10:50:00,74.09,74.11,74.06,74.1,377748.0,63.565,63.5822,63.5393,63.5736,377748.0
2022-11-21 11:00:00,74.1,74.14,74.09,74.13,323555.0,63.5736,63.6079,63.565,63.5993,323555.0
2022-11-21 11:10:00,74.13,74.13,74.08,74.09,239262.0,63.5993,63.5993,63.5564,63.565,239262.0
2022-11-21 11:20:00,74.09,74.14,74.08,74.11,289972.0,63.565,63.6079,63.5564,63.5822,289972.0
2022-11-21 11:30:00,74.12,74.13,74.07,74.1,263297.0,63.5907,63.5993,63.5478,63.5736,263297.0
2022-11-21 11:40:00,74.11,74.13,74.1,74.11,269826.0,63.5822,63.5993,63.5736,63.5822,269826.0
2022-11-21 11:50:00,74.11,74.12,74.02,74.05,176339.0,63.5822,63.5907,63.5049,63.5307,176339.0
2022-11-21 12:00:00,74.05,74.12,74.03,74.1,229287.0,63.5307,63.5907,63.5135,63.5736,229287.0
2022-11-21 12:10:00,74.1,74.16,74.1,74.14,177505.0,63.5736,63.6251,63.5736,63.6079,177505.0
2022-11-21 12:20:00,74.14,74.16,74.12,74.15,147232.0,63.6079,63.6251,63.5907,63.6165,147232.0
2022-11-21 12:30:00,74.14,74.25,74.14,74.25,205901.0,63.6079,63.7023,63.6079,63.7023,205901.0
2022-11-21 12:40:00,74.24,74.27,74.2,74.2,214497.0,63.6937,63.7194,63.6594,63.6594,214497.0
2022-11-21 12:50:00,74.2,74.2,74.16,74.18,250691.0,63.6594,63.6594,63.6251,63.6422,250691.0
2022-11-21 13:00:00,74.18,74.22,74.16,74.22,191561.0,63.6422,63.6765,63.6251,63.6765,191561.0
2022-11-21 13:10:00,74.21,74.35,74.21,74.31,514404.0,63.6679,63.7881,63.6679,63.7537,514404.0
2022-11-21 13:20:00,74.31,74.32,74.23,74.23,571330.0,63.7537,63.7623,63.6851,63.6851,571330.0
2022-11-21 13:30:00,74.24,74.27,74.21,74.24,380396.0,63.6937,63.7194,63.6679,63.6937,380396.0
2022-11-21 13:40:00,74.24,74.24,74.15,74.18,215311.0,63.6937,63.6937,63.6165,63.6422,215311.0
2022-11-21 13:50:00,74.18,74.2,74.16,74.16,119183.0,63.6422,63.6594,63.6251,63.6251,119183.0
2022-11-21 14:00:00,74.17,74.24,74.16,74.22,117050.0,63.6336,63.6937,63.6251,63.6765,117050.0
2022-11-21 14:10:00,74.22,74.24,74.19,74.23,56883.0,63.6765,63.6937,63.6508,63.6851,56883.0
2022-11-21 14:20:00,74.22,74.23,74.17,74.17,207198.0,63.6765,63.6851,63.6336,63.6336,207198.0
2022-11-21 14:30:00,74.17,74.22,74.16,74.19,169197.0,63.6336,63.6765,63.6251,63.6508,169197.0
2022-11-21 14:40:00,74.2,74.2,74.16,74.17,120186.0,63.6594,63.6594,63.6251,63.6336,120186.0
2022-11-21 14:50:00,74.17,74.21,74.15,74.17,229482.0,63.6336,63.6679,63.6165,63.6336,229482.0
2022-11-21 15:00:00,74.17,74.21,74.16,74.19,187206.0,63.6336,63.6679,63.6251,63.6508,187206.0
2022-11-21 15:10:00,74.2,74.22,74.18,74.22,614334.0,63.6594,63.6765,63.6422,63.6765,614334.0
2022-11-21 15:20:00,74.22,74.22,74.17,74.19,180584.0,63.6765,63.6765,63.6336,63.6508,180584.0
2022-11-21 15:30:00,74.19,74.22,74.18,74.22,302402.0,63.6508,63.6765,63.6422,63.6765,302402.0
2022-11-21 15:40:00,74.22,74.24,74.19,74.24,595547.0,63.6765,63.6937,63.6508,63.6937,595547.0
2022-11-21 15:50:00,74.24,74.31,74.18,74.19,1347697.0,63.6937,63.7537,63.6422,63.6508,1347697.0
2022-11-22 09:30:00,74.34,74.38,74.27,74.31,828073.0,63.7795,63.8138,63.7194,63.7537,828073.0
2022-11-22 09:40:00,74.31,74.33,74.25,74.29,581432.0,63.7537,63.7709,63.7023,63.7366,581432.0
2022-11-22 09:50:00,74.29,74.3,74.25,74.28,414256.0,63.7366,63.7452,63.7023,63.728,414256.0
2022-11-22 10:00:00,74.28,74.32,74.27,74.3,275899.0,63.728,63.7623,63.7194,63.7452,275899.0
2022-11-22 10:10:00,74.3,74.35,74.29,74.34,501726.0,63.7452,63.7881,63.7366,63.7795,501726.0
2022-11-22 10:20:00,74.35,74.37,74.32,74.36,207294.0,63.7881,63.8052,63.7623,63.7966,207294.0
2022-11-22 10:30:00,74.37,74.37,74.3,74.31,233412.0,63.8052,63.8052,63.7452,63.7537,233412.0
2022-11-22 10:40:00,74.31,74.37,74.3,74.36,288660.0,63.7537,63.8052,63.7452,63.7966,288660.0
2022-11-22 10:50:00,74.36,74.39,74.35,74.38,482340.0,63.7966,63.8224,63.7881,63.8138,482340.0
2022-11-22 11:00:00,74.38,74.4,74.35,74.36,959129.0,63.8138,63.831,63.7881,63.7966,959129.0
2022-11-22 11:10:00,74.37,74.4,74.35,74.39,638760.0,63.8052,63.831,63.7881,63.8224,638760.0
2022-11-22 11:20:00,74.39,74.41,74.37,74.4,115986.0,63.8224,63.8395,63.8052,63.831,115986.0
2022-11-22 11:30:00,74.4,74.43,74.39,74.43,267168.0,63.831,63.8567,63.8224,63.8567,267168.0
2022-11-22 11:40:00,74.43,74.5,74.42,74.49,532459.0,63.8567,63.9168,63.8481,63.9082,532459.0
2022-11-22 11:50:00,74.49,74.55,74.48,74.55,307308.0,63.9082,63.9596,63.8996,63.9596,307308.0
2022-11-22 12:00:00,74.55,74.61,74.53,74.54,394685.0,63.9596,64.0111,63.9425,63.9511,394685.0
2022-11-22 12:10:00,74.55,74.66,74.53,74.63,630526.0,63.9596,64.054,63.9425,64.0283,630526.0
2022-11-22 12:20:00,74.63,74.63,74.55,74.59,317018.0,64.0283,64.0283,63.9596,63.994,317018.0
2022-11-22 12:30:00,74.59,74.6,74.56,74.6,246596.0,63.994,64.0025,63.9682,64.0025,246596.0
2022-11-22 12:40:00,74.6,74.62,74.56,74.62,508278.0,64.0025,64.0197,63.9682,64.0197,508278.0
2022-11-22 12:50:00,74.62,74.66,74.61,74.61,437863.0,64.0197,64.054,64.0111,64.0111,437863.0
2022-11-22 13:00:00,74.61,74.64,74.56,74.58,543972.0,64.0111,64.0369,63.9682,63.9854,543972.0
2022-11-22 13:10:00,74.58,74.62,74.58,74.62,281050.0,63.9854,64.0197,63.9854,64.0197,281050.0
2022-11-22 13:20:00,74.62,74.63,74.6,74.62,145447.0,64.0197,64.0283,64.0025,64.0197,145447.0
2022-11-22 13:30:00,74.62,74.63,74.59,74.6,100436.0,64.0197,64.0283,63.994,64.0025,100436.0
2022-11-22 13:40:00,74.6,74.6,74.56,74.58,343976.0,64.0025,64.0025,63.9682,63.9854,343976.0
2022-11-22 13:50:00,74.58,74.58,74.56,74.56,248372.0,63.9854,63.9854,63.9682,63.9682,248372.0
2022-11-22 14:00:00,74.56,74.57,74.54,74.55,452070.0,63.9682,63.9768,63.9511,63.9596,452070.0
2022-11-22 14:10:00,74.56,74.6,74.55,74.6,340738.0,63.9682,64.0025,63.9596,64.0025,340738.0
2022-11-22 14:20:00,74.6,74.63,74.59,74.62,208565.0,64.0025,64.0283,63.994,64.0197,208565.0
2022-11-22 14:30:00,74.62,74.64,74.59,74.63,380644.0,64.0197,64.0369,63.994,64.0283,380644.0
2022-11-22 14:40:00,74.63,74.64,74.59,74.6,383673.0,64.0283,64.0369,63.994,64.0025,383673.0
2022-11-22 14:50:00,74.61,74.62,74.6,74.62,209860.0,64.0111,64.0197,64.0025,64.0197,209860.0
2022-11-22 15:00:00,74.62,74.64,74.59,74.63,780368.0,64.0197,64.0369,63.994,64.0283,780368.0
2022-11-22 15:10:00,74.63,74.65,74.6,74.65,805934.0,64.0283,64.0454,64.0025,64.0454,805934.0
2022-11-22 15:20:00,74.65,74.71,74.65,74.7,880433.0,64.0454,64.0969,64.0454,64.0883,880433.0
2022-11-22 15:30:00,74.69,74.79,74.69,74.78,688360.0,64.0798,64.1656,64.0798,64.157,688360.0
2022-11-22 15:40:00,74.79,74.79,74.74,74.75,1090163.0,64.1656,64.1656,64.1227,64.1312,1090163.0
2022-11-22 15:50:00,74.75,74.77,74.7,74.73,1739843.0,64.1312,64.1484,64.0883,64.1141,1739843.0
2022-11-23 09:30:00,74.68,74.91,74.66,74.91,946350.0,64.0712,64.2685,64.054,64.2685,946350.0
2022-11-23 09:40:00,74.91,75.05,74.87,75.02,1203292.0,64.2685,64.3886,64.2342,64.3629,1203292.0
2022-11-23 09:50:00,75.02,75.14,74.95,74.98,1056998.0,64.3629,64.4658,64.3028,64.3286,1056998.0
2022-11-23 10:00:00,74.99,75.15,74.92,75.1,1471828.0,64.3371,64.4744,64.2771,64.4315,1471828.0
2022-11-23 10:10:00,75.11,75.23,75.07,75.19,1042830.0,64.4401,64.543,64.4058,64.5087,1042830.0
2022-11-23 10:20:00,75.19,75.2,75.11,75.14,779306.0,64.5087,64.5173,64.4401,64.4658,779306.0
2022-11-23 10:30:00,75.14,75.18,75.13,75.16,744723.0,64.4658,64.5002,64.4573,64.483,744723.0
2022-11-23 10:40:00,75.15,75.16,75.1,75.12,380737.0,64.4744,64.483,64.4315,64.4487,380737.0
2022-11-23 10:50:00,75.12,75.13,75.03,75.06,1092852.0,64.4487,64.4573,64.3715,64.3972,1092852.0
2022-11-23 11:00:00,75.06,75.08,75.0,75.06,817088.0,64.3972,64.4144,64.3457,64.3972,817088.0
2022-11-23 11:10:00,75.06,75.11,75.06,75.09,796033.0,64.3972,64.4401,64.3972,64.4229,796033.0
2022-11-23 11:20:00,75.09,75.1,75.04,75.07,1228504.0,64.4229,64.4315,64.38,64.4058,1228504.0
2022-11-23 11:30:00,75.07,75.12,75.04,75.09,769290.0,64.4058,64.4487,64.38,64.4229,769290.0
2022-11-23 11:40:00,75.09,75.1,74.97,74.98,1475383.0,64.4229,64.4315,64.32,64.3286,1475383.0
2022-11-23 11:50:00,74.98,75.06,74.88,74.97,1565377.0,64.3286,64.3972,64.2428,64.32,1565377.0
2022-11-23 12:00:00,74.97,75.0,74.95,75.0,223658.0,64.32,64.3457,64.3028,64.3457,223658.0
2022-11-23 12:10:00,75.0,75.01,74.96,74.98,384928.0,64.3457,64.3543,64.3114,64.3286,384928.0
2022-11-23 12:20:00,74.98,75.01,74.97,74.98,93799.0,64.3286,64.3543,64.32,64.3286,93799.0
2022-11-23 12:30:00,74.98,75.04,74.96,75.03,199602.0,64.3286,64.38,64.3114,64.3715,199602.0
2022-11-23 12:40:00,75.02,75.03,74.98,75.0,161982.0,64.3629,64.3715,64.3286,64.3457,161982.0
2022-11-23 12:50:00,75.0,75.01,74.87,74.91,541443.0,64.3457,64.3543,64.2342,64.2685,541443.0
2022-11-23 13:00:00,74.91,74.93,74.87,74.89,248634.0,64.2685,64.2857,64.2342,64.2513,248634.0
2022-11-23 13:10:00,74.89,74.92,74.87,74.9,168540.0,64.2513,64.2771,64.2342,64.2599,168540.0
2022-11-23 13:20:00,74.9,74.94,74.9,74.92,213004.0,64.2599,64.2942,64.2599,64.2771,213004.0
2022-11-23 13:30:00,74.93,74.95,74.92,74.92,134861.0,64.2857,64.3028,64.2771,64.2771,134861.0
2022-11-23 13:40:00,74.93,74.95,74.92,74.94,61956.0,64.2857,64.3028,64.2771,64.2942,61956.0
2022-11-23 13:50:00,74.94,74.96,74.91,74.96,170981.0,64.2942,64.3114,64.2685,64.3114,170981.0
2022-11-23 14:00:00,74.96,75.12,74.9,75.1,847811.0,64.3114,64.4487,64.2599,64.4315,847811.0
2022-11-23 14:10:00,75.1,75.14,75.06,75.14,781113.0,64.4315,64.4658,64.3972,64.4658,781113.0
2022-11-23 14:20:00,75.14,75.27,75.13,75.24,907605.0,64.4658,64.5774,64.4573,64.5516,907605.0
2022-11-23 14:30:00,75.23,75.24,75.12,75.13,570127.0,64.543,64.5516,64.4487,64.4573,570127.0
2022-11-23 14:40:00,75.12,75.22,75.12,75.21,389761.0,64.4487,64.5345,64.4487,64.5259,389761.0
2022-11-23 14:50:00,75.2,75.23,75.16,75.16,272596.0,64.5173,64.543,64.483,64.483,272596.0
2022-11-23 15:00:00,75.16,75.16,75.12,75.14,352612.0,64.483,64.483,64.4487,64.4658,352612.0
2022-11-23 15:10:00,75.14,75.19,75.12,75.18,393813.0,64.4658,64.5087,64.4487,64.5002,393813.0
2022-11-23 15:20:00,75.19,75.2,75.16,75.19,393418.0,64.5087,64.5173,64.483,64.5087,393418.0
2022-11-23 15:30:00,75.19,75.22,75.16,75.19,510579.0,64.5087,64.5345,64.483,64.5087,510579.0
2022-11-23 15:40:00,75.2,75.26,75.19,75.25,1091333.0,64.5173,64.5688,64.5087,64.5602,1091333.0
2022-11-23 15:50:00,75.25,75.3,75.14,75.15,1358921.0,64.5602,64.6031,64.4658,64.4744,1358921.0
2022-11-25 09:30:00,75.15,75.18,75.04,75.14,391793.0,64.4744,64.5002,64.38,64.4658,391793.0
2022-11-25 09:40:00,75.14,75.15,75.07,75.09,245585.0,64.4658,64.4744,64.4058,64.4229,245585.0
2022-11-25 09:50:00,75.09,75.11,75.02,75.06,461313.0,64.4229,64.4401,64.3629,64.3972,461313.0
2022-11-25 10:00:00,75.07,75.09,75.04,75.08,472818.0,64.4058,64.4229,64.38,64.4144,472818.0
2022-11-25 10:10:00,75.09,75.09,75.06,75.06,136146.0,64.4229,64.4229,64.3972,64.3972,136146.0
2022-11-25 10:20:00,75.06,75.08,75.01,75.06,573156.0,64.3972,64.4144,64.3543,64.3972,573156.0
2022-11-25 10:30:00,75.06,75.09,74.99,75.01,297574.0,64.3972,64.4229,64.3371,64.3543,297574.0
2022-11-25 10:40:00,75.01,75.02,74.98,75.02,331667.0,64.3543,64.3629,64.3286,64.3629,331667.0
2022-11-25 10:50:00,75.02,75.05,75.0,75.02,203102.0,64.3629,64.3886,64.3457,64.3629,203102.0
2022-11-25 11:00:00,75.02,75.08,75.0,75.08,169136.0,64.3629,64.4144,64.3457,64.4144,169136.0
2022-11-25 11:10:00,75.08,75.08,75.01,75.05,123511.0,64.4144,64.4144,64.3543,64.3886,123511.0
2022-11-25 11:20:00,75.04,75.05,75.0,75.0,180972.0,64.38,64.3886,64.3457,64.3457,180972.0
2022-11-25 11:30:00,75.0,75.05,74.98,75.03,224807.0,64.3457,64.3886,64.3286,64.3715,224807.0
2022-11-25 11:40:00,75.03,75.05,75.0,75.0,70748.0,64.3715,64.3886,64.3457,64.3457,70748.0
2022-11-25 11:50:00,75.01,75.04,74.99,74.99,84851.0,64.3543,64.38,64.3371,64.3371,84851.0
2022-11-25 12:00:00,74.99,75.02,74.96,74.99,225165.0,64.3371,64.3629,64.3114,64.3371,225165.0
2022-11-25 12:10:00,74.98,75.02,74.98,74.98,157952.0,64.3286,64.3629,64.3286,64.3286,157952.0
2022-11-25 12:20:00,74.98,75.01,74.98,74.99,216075.0,64.3286,64.3543,64.3286,64.3371,216075.0
2022-11-25 12:30:00,75.0,75.0,74.93,74.98,413532.0,64.3457,64.3457,64.2857,64.3286,413532.0
2022-11-25 12:40:00,74.98,74.99,74.91,74.94,669424.0,64.3286,64.3371,64.2685,64.2942,669424.0
2022-11-25 12:50:00,74.94,75.02,74.89,75.02,799177.0,64.2942,64.3629,64.2513,64.3629,799177.0
2022-11-28 09:30:00,74.8,74.93,74.72,74.91,700825.0,64.1741,64.2857,64.1055,64.2685,700825.0
2022-11-28 09:40:00,74.91,74.91,74.82,74.84,819433.0,64.2685,64.2685,64.1913,64.2085,819433.0
2022-11-28 09:50:00,74.84,74.85,74.77,74.83,461184.0,64.2085,64.217,64.1484,64.1999,461184.0
2022-11-28 10:00:00,74.82,74.88,74.78,74.85,494795.0,64.1913,64.2428,64.157,64.217,494795.0
2022-11-28 10:10:00,74.85,74.91,74.85,74.91,121695.0,64.217,64.2685,64.217,64.2685,121695.0
2022-11-28 10:20:00,74.91,74.91,74.78,74.83,274924.0,64.2685,64.2685,64.157,64.1999,274924.0
2022-11-28 10:30:00,74.83,74.84,74.77,74.78,324867.0,64.1999,64.2085,64.1484,64.157,324867.0
2022-11-28 10:40:00,74.79,74.79,74.75,74.76,244790.0,64.1656,64.1656,64.1312,64.1398,244790.0
2022-11-28 10:50:00,74.76,74.8,74.71,74.8,691513.0,64.1398,64.1741,64.0969,64.1741,691513.0
2022-11-28 11:00:00,74.8,74.82,74.76,74.78,523542.0,64.1741,64.1913,64.1398,64.157,523542.0
2022-11-28 11:10:00,74.78,74.8,74.75,74.78,209657.0,64.157,64.1741,64.1312,64.157,209657.0
2022-11-28 11:20:00,74.77,74.78,74.67,74.68,859808.0,64.1484,64.157,64.0626,64.0712,859808.0
2022-11-28 11:30:00,74.68,74.7,74.68,74.69,630778.0,64.0712,64.0883,64.0712,64.0798,630778.0
2022-11-28 11:40:00,74.69,74.75,74.68,74.7,960317.0,64.0798,64.1312,64.0712,64.0883,960317.0
2022-11-28 11:50:00,74.69,74.7,74.56,74.6,1831691.0,64.0798,64.0883,63.9682,64.0025,1831691.0
2022-11-28 12:00:00,74.6,74.64,74.51,74.53,676475.0,64.0025,64.0369,63.9253,63.9425,676475.0
2022-11-28 12:10:00,74.53,74.54,74.47,74.53,678182.0,63.9425,63.9511,63.891,63.9425,678182.0
2022-11-28 12:20:00,74.53,74.54,74.48,74.49,224097.0,63.9425,63.9511,63.8996,63.9082,224097.0
2022-11-28 12:30:00,74.48,74.55,74.48,74.55,429536.0,63.8996,63.9596,63.8996,63.9596,429536.0
2022-11-28 12:40:00,74.55,74.55,74.48,74.48,236585.0,63.9596,63.9596,63.8996,63.8996,236585.0
2022-11-28 12:50:00,74.48,74.5,74.45,74.45,490841.0,63.8996,63.9168,63.8739,63.8739,490841.0
2022-11-28 13:00:00,74.45,74.48,74.39,74.41,1767947.0,63.8739,63.8996,63.8224,63.8395,1767947.0
2022-11-28 13:10:00,74.41,74.44,74.38,74.4,1328333.0,63.8395,63.8653,63.8138,63.831,1328333.0
2022-11-28 13:20:00,74.4,74.47,74.39,74.45,243411.0,63.831,63.891,63.8224,63.8739,243411.0
2022-11-28 13:30:00,74.45,74.46,74.43,74.45,120514.0,63.8739,63.8824,63.8567,63.8739,120514.0
2022-11-28 13:40:00,74.45,74.47,74.39,74.41,384877.0,63.8739,63.891,63.8224,63.8395,384877.0
2022-11-28 13:50:00,74.41,74.41,74.35,74.37,788470.0,63.8395,63.8395,63.7881,63.8052,788470.0
2022-11-28 14:00:00,74.37,74.38,74.36,74.36,321996.0,63.8052,63.8138,63.7966,63.7966,321996.0
2022-11-28 14:10:00,74.36,74.36,74.31,74.33,641111.0,63.7966,63.7966,63.7537,63.7709,641111.0
2022-11-28 14:20:00,74.33,74.33,74.32,74.32,306197.0,63.7709,63.7709,63.7623,63.7623,306197.0
2022-11-28 14:30:00,74.33,74.34,74.29,74.33,564810.0,63.7709,63.7795,63.7366,63.7709,564810.0
2022-11-28 14:40:00,74.32,74.33,74.29,74.3,682240.0,63.7623,63.7709,63.7366,63.7452,682240.0
2022-11-28 14:50:00,74.3,74.33,74.28,74.33,511060.0,63.7452,63.7709,63.728,63.7709,511060.0
2022-11-28 15:00:00,74.33,74.39,74.32,74.38,1636977.0,63.7709,63.8224,63.7623,63.8138,1636977.0
2022-11-28 15:10:00,74.38,74.38,74.3,74.31,607588.0,63.8138,63.8138,63.7452,63.7537,607588.0
2022-11-28 15:20:00,74.31,74.32,74.24,74.26,700767.0,63.7537,63.7623,63.6937,63.7108,700767.0
2022-11-28 15:30:00,74.26,74.32,74.25,74.31,844338.0,63.7108,63.7623,63.7023,63.7537,844338.0
2022-11-28 15:40:00,74.3,74.31,74.22,74.25,1441137.0,63.7452,63.7537,63.6765,63.7023,1441137.0
2022-11-28 15:50:00,74.25,74.27,74.19,74.22,1940845.0,63.7023,63.7194,63.6508,63.6765,1940845.0
2022-11-29 09:30:00,74.22,74.22,74.1,74.15,663206.0,63.6765,63.6765,63.5736,63.6165,663206.0
2022-11-29 09:40:00,74.16,74.19,74.09,74.12,733267.0,63.6251,63.6508,63.565,63.5907,733267.0
2022-11-29 09:50:00,74.11,74.15,74.08,74.14,643294.0,63.5822,63.6165,63.5564,63.6079,643294.0
2022-11-29 10:00:00,74.14,74.23,74.13,74.19,1431507.0,63.6079,63.6851,63.5993,63.6508,1431507.0
2022-11-29 10:10:00,74.2,74.23,74.17,74.23,665784.0,63.6594,63.6851,63.6336,63.6851,665784.0
2022-11-29 10:20:00,74.23,74.34,74.22,74.34,417775.0,63.6851,63.7795,63.6765,63.7795,417775.0
2022-11-29 10:30:00,74.34,74.4,74.33,74.39,892534.0,63.7795,63.831,63.7709,63.8224,892534.0
2022-11-29 10:40:00,74.39,74.44,74.37,74.43,293134.0,63.8224,63.8653,63.8052,63.8567,293134.0
2022-11-29 10:50:00,74.42,74.45,74.37,74.4,460111.0,63.8481,63.8739,63.8052,63.831,460111.0
2022-11-29 11:00:00,74.39,74.42,74.21,74.21,1097123.0,63.8224,63.8481,63.6679,63.6679,1097123.0
2022-11-29 11:10:00,74.21,74.28,74.21,74.21,654054.0,63.6679,63.728,63.6679,63.6679,654054.0
2022-11-29 11:20:00,74.22,74.28,74.2,74.26,699876.0,63.6765,63.728,63.6594,63.7108,699876.0
2022-11-29 11:30:00,74.26,74.34,74.25,74.33,346538.0,63.7108,63.7795,63.7023,63.7709,346538.0
2022-11-29 11:40:00,74.33,74.34,74.3,74.33,233992.0,63.7709,63.7795,63.7452,63.7709,233992.0
2022-11-29 11:50:00,74.33,74.37,74.31,74.33,362411.0,63.7709,63.8052,63.7537,63.7709,362411.0
2022-11-29 12:00:00,74.34,74.35,74.29,74.33,328367.0,63.7795,63.7881,63.7366,63.7709,328367.0
2022-11-29 12:10:00,74.32,74.41,74.32,74.41,463661.0,63.7623,63.8395,63.7623,63.8395,463661.0
2022-11-29 12:20:00,74.41,74.48,74.4,74.46,329150.0,63.8395,63.8996,63.831,63.8824,329150.0
2022-11-29 12:30:00,74.45,74.51,74.44,74.5,414304.0,63.8739,63.9253,63.8653,63.9168,414304.0
2022-11-29 12:40:00,74.5,74.54,74.49,74.52,300851.0,63.9168,63.9511,63.9082,63.9339,300851.0
2022-11-29 12:50:00,74.53,74.6,74.52,74.54,2112580.0,63.9425,64.0025,63.9339,63.9511,2112580.0
2022-11-29 13:00:00,74.54,74.59,74.51,74.51,862941.0,63.9511,63.994,63.9253,63.9253,862941.0
2022-11-29 13:10:00,74.52,74.55,74.5,74.52,355070.0,63.9339,63.9596,63.9168,63.9339,355070.0
2022-11-29 13:20:00,74.53,74.53,74.45,74.46,678652.0,63.9425,63.9425,63.8739,63.8824,678652.0
2022-11-29 13:30:00,74.46,74.48,74.44,74.47,503994.0,63.8824,63.8996,63.8653,63.891,503994.0
2022-11-29 13:40:00,74.47,74.51,74.47,74.51,95110.0,63.891,63.9253,63.891,63.9253,95110.0
2022-11-29 13:50:00,74.5,74.51,74.46,74.49,325588.0,63.9168,63.9253,63.8824,63.9082,325588.0
2022-11-29 14:00:00,74.5,74.54,74.49,74.52,177784.0,63.9168,63.9511,63.9082,63.9339,177784.0
2022-11-29 14:10:00,74.52,74.54,74.5,74.53,124470.0,63.9339,63.9511,63.9168,63.9425,124470.0
2022-11-29 14:20:00,74.53,74.54,74.46,74.47,394659.0,63.9425,63.9511,63.8824,63.891,394659.0
2022-11-29 14:30:00,74.47,74.49,74.45,74.48,194555.0,63.891,63.9082,63.8739,63.8996,194555.0
2022-11-29 14:40:00,74.48,74.49,74.44,74.46,543667.0,63.8996,63.9082,63.8653,63.8824,543667.0
2022-11-29 14:50:00,74.46,74.53,74.46,74.52,345571.0,63.8824,63.9425,63.8824,63.9339,345571.0
2022-11-29 15:00:00,74.53,74.57,74.5,74.56,402243.0,63.9425,63.9768,63.9168,63.9682,402243.0
2022-11-29 15:10:00,74.56,74.57,74.53,74.55,318628.0,63.9682,63.9768,63.9425,63.9596,318628.0
2022-11-29 15:20:00,74.55,74.59,74.52,74.57,516117.0,63.9596,63.994,63.9339,63.9768,516117.0
2022-11-29 15:30:00,74.58,74.58,74.5,74.55,1472840.0,63.9854,63.9854,63.9168,63.9596,1472840.0
2022-11-29 15:40:00,74.54,74.56,74.5,74.53,657541.0,63.9511,63.9682,63.9168,63.9425,657541.0
2022-11-29 15:50:00,74.53,74.59,74.5,74.53,1356854.0,63.9425,63.994,63.9168,63.9425,1356854.0
2022-11-30 09:30:00,74.6,74.62,74.5,74.53,620705.0,64.0025,64.0197,63.9168,63.9425,620705.0
2022-11-30 09:40:00,74.53,74.63,74.49,74.5,410017.0,63.9425,64.0283,63.9082,63.9168,410017.0
2022-11-30 09:50:00,74.51,74.57,74.49,74.53,687463.0,63.9253,63.9768,63.9082,63.9425,687463.0
2022-11-30 10:00:00,74.53,74.53,74.43,74.48,588921.0,63.9425,63.9425,63.8567,63.8996,588921.0
2022-11-30 10:10:00,74.47,74.51,74.44,74.45,444018.0,63.891,63.9253,63.8653,63.8739,444018.0
2022-11-30 10:20:00,74.45,74.48,74.43,74.45,257877.0,63.8739,63.8996,63.8567,63.8739,257877.0
2022-11-30 10:30:00,74.45,74.5,74.44,74.49,76434.0,63.8739,63.9168,63.8653,63.9082,76434.0
2022-11-30 10:40:00,74.49,74.51,74.44,74.45,374819.0,63.9082,63.9253,63.8653,63.8739,374819.0
2022-11-30 10:50:00,74.44,74.48,74.43,74.45,131179.0,63.8653,63.8996,63.8567,63.8739,131179.0
2022-11-30 11:00:00,74.46,74.47,74.39,74.46,521042.0,63.8824,63.891,63.8224,63.8824,521042.0
2022-11-30 11:10:00,74.46,74.47,74.43,74.46,176386.0,63.8824,63.891,63.8567,63.8824,176386.0
2022-11-30 11:20:00,74.46,74.47,74.43,74.47,384767.0,63.8824,63.891,63.8567,63.891,384767.0
2022-11-30 11:30:00,74.47,74.53,74.46,74.53,549741.0,63.891,63.9425,63.8824,63.9425,549741.0
2022-11-30 11:40:00,74.52,74.56,74.49,74.52,269384.0,63.9339,63.9682,63.9082,63.9339,269384.0
2022-11-30 11:50:00,74.52,74.53,74.47,74.47,323844.0,63.9339,63.9425,63.891,63.891,323844.0
2022-11-30 12:00:00,74.48,74.49,74.43,74.47,435304.0,63.8996,63.9082,63.8567,63.891,435304.0
2022-11-30 12:10:00,74.47,74.51,74.46,74.48,480841.0,63.891,63.9253,63.8824,63.8996,480841.0
2022-11-30 12:20:00,74.47,74.53,74.43,74.52,1519940.0,63.891,63.9425,63.8567,63.9339,1519940.0
2022-11-30 12:30:00,74.51,74.54,74.48,74.5,604888.0,63.9253,63.9511,63.8996,63.9168,604888.0
2022-11-30 12:40:00,74.5,74.55,74.48,74.54,356569.0,63.9168,63.9596,63.8996,63.9511,356569.0
2022-11-30 12:50:00,74.54,74.55,74.51,74.52,184548.0,63.9511,63.9596,63.9253,63.9339,184548.0
2022-11-30 13:00:00,74.52,74.59,74.52,74.59,583808.0,63.9339,63.994,63.9339,63.994,583808.0
2022-11-30 13:10:00,74.59,74.6,74.57,74.57,430085.0,63.994,64.0025,63.9768,63.9768,430085.0
2022-11-30 13:20:00,74.58,74.58,74.55,74.56,363089.0,63.9854,63.9854,63.9596,63.9682,363089.0
2022-11-30 13:30:00,74.56,75.06,74.52,75.03,1297861.0,63.9682,64.3972,63.9339,64.3715,1297861.0
2022-11-30 13:40:00,75.03,75.1,74.83,74.94,861314.0,64.3715,64.4315,64.1999,64.2942,861314.0
2022-11-30 13:50:00,74.94,75.14,74.92,75.1,529767.0,64.2942,64.4658,64.2771,64.4315,529767.0
2022-11-30 14:00:00,75.1,75.33,75.1,75.16,1590759.0,64.4315,64.6288,64.4315,64.483,1590759.0
2022-11-30 14:10:00,75.16,75.33,75.13,75.31,1961303.0,64.483,64.6288,64.4573,64.6117,1961303.0
2022-11-30 14:20:00,75.31,75.35,75.27,75.32,2334800.0,64.6117,64.646,64.5774,64.6203,2334800.0
2022-11-30 14:30:00,75.32,75.32,75.23,75.24,1001390.0,64.6203,64.6203,64.543,64.5516,1001390.0
2022-11-30 14:40:00,75.24,75.27,75.16,75.23,1210577.0,64.5516,64.5774,64.483,64.543,1210577.0
2022-11-30 14:50:00,75.23,75.31,75.22,75.3,666576.0,64.543,64.6117,64.5345,64.6031,666576.0
2022-11-30 15:00:00,75.3,75.41,75.26,75.39,1119449.0,64.6031,64.6975,64.5688,64.6803,1119449.0
2022-11-30 15:10:00,75.39,75.45,75.31,75.44,1257838.0,64.6803,64.7318,64.6117,64.7232,1257838.0
2022-11-30 15:20:00,75.44,75.51,75.41,75.5,820613.0,64.7232,64.7833,64.6975,64.7747,820613.0
2022-11-30 15:30:00,75.5,75.65,75.47,75.62,1421741.0,64.7747,64.9034,64.749,64.8776,1421741.0
2022-11-30 15:40:00,75.63,75.63,75.51,75.51,1601144.0,64.8862,64.8862,64.7833,64.7833,1601144.0
2022-11-30 15:50:00,75.52,75.69,75.47,75.66,4490802.0,64.7919,64.9377,64.749,64.912,4490802.0
2022-12-01 09:30:00,75.57,75.66,75.41,75.42,1654085.0,65.1084,65.186,64.9706,64.9792,1654085.0
2022-12-01 09:40:00,75.42,75.51,75.41,75.47,563339.0,64.9792,65.0568,64.9706,65.0223,563339.0
2022-12-01 09:50:00,75.47,75.57,75.46,75.5,1365426.0,65.0223,65.1084,65.0137,65.0481,1365426.0
2022-12-01 10:00:00,75.51,75.58,75.45,75.5,1281612.0,65.0568,65.1171,65.0051,65.0481,1281612.0
2022-12-01 10:10:00,75.5,75.5,75.34,75.38,1594588.0,65.0481,65.0481,64.9103,64.9448,1594588.0
2022-12-01 10:20:00,75.37,75.39,75.23,75.3,1189637.0,64.9361,64.9534,64.8155,64.8758,1189637.0
2022-12-01 10:30:00,75.3,75.32,75.23,75.25,1715397.0,64.8758,64.8931,64.8155,64.8327,1715397.0
2022-12-01 10:40:00,75.25,75.29,75.18,75.29,791087.0,64.8327,64.8672,64.7724,64.8672,791087.0
2022-12-01 10:50:00,75.28,75.34,75.25,75.34,836566.0,64.8586,64.9103,64.8327,64.9103,836566.0
2022-12-01 11:00:00,75.34,75.34,75.25,75.3,286088.0,64.9103,64.9103,64.8327,64.8758,286088.0
2022-12-01 11:10:00,75.3,75.3,75.23,75.26,641537.0,64.8758,64.8758,64.8155,64.8414,641537.0
2022-12-01 11:20:00,75.26,75.36,75.25,75.33,697068.0,64.8414,64.9275,64.8327,64.9017,697068.0
2022-12-01 11:30:00,75.33,75.42,75.33,75.4,501734.0,64.9017,64.9792,64.9017,64.962,501734.0
2022-12-01 11:40:00,75.4,75.41,75.37,75.38,298445.0,64.962,64.9706,64.9361,64.9448,298445.0
2022-12-01 11:50:00,75.39,75.4,75.33,75.37,444346.0,64.9534,64.962,64.9017,64.9361,444346.0
2022-12-01 12:00:00,75.37,75.37,75.32,75.33,441400.0,64.9361,64.9361,64.8931,64.9017,441400.0
2022-12-01 12:10:00,75.33,75.38,75.3,75.37,614912.0,64.9017,64.9448,64.8758,64.9361,614912.0
2022-12-01 12:20:00,75.37,75.44,75.36,75.43,397442.0,64.9361,64.9964,64.9275,64.9878,397442.0
2022-12-01 12:30:00,75.42,75.45,75.42,75.43,361136.0,64.9792,65.0051,64.9792,64.9878,361136.0
2022-12-01 12:40:00,75.43,75.5,75.42,75.5,467743.0,64.9878,65.0481,64.9792,65.0481,467743.0
2022-12-01 12:50:00,75.5,75.59,75.49,75.56,719495.0,65.0481,65.1257,65.0395,65.0998,719495.0
2022-12-01 13:00:00,75.56,75.57,75.54,75.57,1121474.0,65.0998,65.1084,65.0826,65.1084,1121474.0
2022-12-01 13:10:00,75.57,75.57,75.5,75.51,448924.0,65.1084,65.1084,65.0481,65.0568,448924.0
2022-12-01 13:20:00,75.51,75.53,75.48,75.48,416782.0,65.0568,65.074,65.0309,65.0309,416782.0
2022-12-01 13:30:00,75.48,75.51,75.44,75.45,287785.0,65.0309,65.0568,64.9964,65.0051,287785.0
2022-12-01 13:40:00,75.46,75.48,75.42,75.44,235688.0,65.0137,65.0309,64.9792,64.9964,235688.0
2022-12-01 13:50:00,75.44,75.44,75.34,75.36,941703.0,64.9964,64.9964,64.9103,64.9275,941703.0
2022-12-01 14:00:00,75.37,75.37,75.35,75.36,379599.0,64.9361,64.9361,64.9189,64.9275,379599.0
2022-12-01 14:10:00,75.36,75.4,75.35,75.38,450117.0,64.9275,64.962,64.9189,64.9448,450117.0
2022-12-01 14:20:00,75.38,75.43,75.37,75.42,231478.0,64.9448,64.9878,64.9361,64.9792,231478.0
2022-12-01 14:30:00,75.42,75.44,75.39,75.41,605288.0,64.9792,64.9964,64.9534,64.9706,605288.0
2022-12-01 14:40:00,75.4,75.43,75.38,75.42,698199.0,64.962,64.9878,64.9448,64.9792,698199.0
2022-12-01 14:50:00,75.42,75.44,75.4,75.41,394424.0,64.9792,64.9964,64.962,64.9706,394424.0
2022-12-01 15:00:00,75.41,75.42,75.38,75.42,681854.0,64.9706,64.9792,64.9448,64.9792,681854.0
2022-12-01 15:10:00,75.42,75.44,75.4,75.44,974843.0,64.9792,64.9964,64.962,64.9964,974843.0
2022-12-01 15:20:00,75.44,75.45,75.42,75.43,398219.0,64.9964,65.0051,64.9792,64.9878,398219.0
2022-12-01 15:30:00,75.43,75.53,75.43,75.53,1017180.0,64.9878,65.074,64.9878,65.074,1017180.0
2022-12-01 15:40:00,75.53,75.62,75.52,75.53,1121216.0,65.074,65.1515,65.0654,65.074,1121216.0
2022-12-01 15:50:00,75.54,75.63,75.53,75.59,3070024.0,65.0826,65.1601,65.074,65.1257,3070024.0
2022-12-02 09:30:00,74.99,75.2,74.99,75.14,2142517.0,64.6087,64.7897,64.6087,64.738,2142517.0
2022-12-02 09:40:00,75.14,75.15,75.06,75.12,799354.0,64.738,64.7466,64.669,64.7207,799354.0
2022-12-02 09:50:00,75.12,75.12,74.98,75.1,1458518.0,64.7207,64.7207,64.6001,64.7035,1458518.0
2022-12-02 10:00:00,75.1,75.24,75.09,75.23,1050452.0,64.7035,64.8241,64.6949,64.8155,1050452.0
2022-12-02 10:10:00,75.23,75.28,75.19,75.23,501265.0,64.8155,64.8586,64.7811,64.8155,501265.0
2022-12-02 10:20:00,75.23,75.28,75.2,75.23,412711.0,64.8155,64.8586,64.7897,64.8155,412711.0
2022-12-02 10:30:00,75.23,75.28,75.18,75.23,363676.0,64.8155,64.8586,64.7724,64.8155,363676.0
2022-12-02 10:40:00,75.23,75.26,75.21,75.26,223307.0,64.8155,64.8414,64.7983,64.8414,223307.0
2022-12-02 10:50:00,75.26,75.27,75.17,75.2,1491561.0,64.8414,64.85,64.7638,64.7897,1491561.0
2022-12-02 11:00:00,75.2,75.24,75.14,75.24,643543.0,64.7897,64.8241,64.738,64.8241,643543.0
2022-12-02 11:10:00,75.24,75.29,75.21,75.23,896013.0,64.8241,64.8672,64.7983,64.8155,896013.0
2022-12-02 11:20:00,75.23,75.27,75.19,75.27,544664.0,64.8155,64.85,64.7811,64.85,544664.0
2022-12-02 11:30:00,75.27,75.36,75.26,75.34,512045.0,64.85,64.9275,64.8414,64.9103,512045.0
2022-12-02 11:40:00,75.34,75.41,75.33,75.39,422251.0,64.9103,64.9706,64.9017,64.9534,422251.0
2022-12-02 11:50:00,75.38,75.41,75.35,75.39,495664.0,64.9448,64.9706,64.9189,64.9534,495664.0
2022-12-02 12:00:00,75.39,75.44,75.37,75.41,494554.0,64.9534,64.9964,64.9361,64.9706,494554.0
2022-12-02 12:10:00,75.41,75.47,75.4,75.44,442208.0,64.9706,65.0223,64.962,64.9964,442208.0
2022-12-02 12:20:00,75.43,75.48,75.39,75.39,604399.0,64.9878,65.0309,64.9534,64.9534,604399.0
2022-12-02 12:30:00,75.4,75.41,75.35,75.37,275007.0,64.962,64.9706,64.9189,64.9361,275007.0
2022-12-02 12:40:00,75.37,75.39,75.36,75.39,169950.0,64.9361,64.9534,64.9275,64.9534,169950.0
2022-12-02 12:50:00,75.39,75.42,75.36,75.38,113753.0,64.9534,64.9792,64.9275,64.9448,113753.0
2022-12-02 13:00:00,75.38,75.44,75.37,75.4,597659.0,64.9448,64.9964,64.9361,64.962,597659.0
2022-12-02 13:10:00,75.4,75.42,75.39,75.42,390961.0,64.962,64.9792,64.9534,64.9792,390961.0
2022-12-02 13:20:00,75.42,75.42,75.39,75.41,579778.0,64.9792,64.9792,64.9534,64.9706,579778.0
2022-12-02 13:30:00,75.41,75.41,75.38,75.4,284715.0,64.9706,64.9706,64.9448,64.962,284715.0
2022-12-02 13:40:00,75.4,75.41,75.4,75.41,189820.0,64.962,64.9706,64.962,64.9706,189820.0
2022-12-02 13:50:00,75.41,75.43,75.4,75.43,250526.0,64.9706,64.9878,64.962,64.9878,250526.0
2022-12-02 14:00:00,75.43,75.48,75.42,75.44,200627.0,64.9878,65.0309,64.9792,64.9964,200627.0
2022-12-02 14:10:00,75.43,75.49,75.42,75.48,177731.0,64.9878,65.0395,64.9792,65.0309,177731.0
2022-12-02 14:20:00,75.48,75.48,75.44,75.45,188253.0,65.0309,65.0309,64.9964,65.0051,188253.0
2022-12-02 14:30:00,75.45,75.49,75.44,75.48,227604.0,65.0051,65.0395,64.9964,65.0309,227604.0
2022-12-02 14:40:00,75.48,75.49,75.45,75.49,322745.0,65.0309,65.0395,65.0051,65.0395,322745.0
2022-12-02 14:50:00,75.49,75.57,75.48,75.57,308999.0,65.0395,65.1084,65.0309,65.1084,308999.0
2022-12-02 15:00:00,75.57,75.59,75.53,75.59,480558.0,65.1084,65.1257,65.074,65.1257,480558.0
2022-12-02 15:10:00,75.59,75.59,75.55,75.56,306269.0,65.1257,65.1257,65.0912,65.0998,306269.0
2022-12-02 15:20:00,75.56,75.57,75.48,75.51,593961.0,65.0998,65.1084,65.0309,65.0568,593961.0
2022-12-02 15:30:00,75.52,75.54,75.48,75.52,464872.0,65.0654,65.0826,65.0309,65.0654,464872.0
2022-12-02 15:40:00,75.52,75.53,75.45,75.48,725549.0,65.0654,65.074,65.0051,65.0309,725549.0
2022-12-02 15:50:00,75.48,75.57,75.48,75.55,1481192.0,65.0309,65.1084,65.0309,65.0912,1481192.0
2022-12-05 09:30:00,75.28,75.3,75.19,75.2,715122.0,64.8586,64.8758,64.7811,64.7897,715122.0
2022-12-05 09:40:00,75.19,75.28,75.15,75.2,552694.0,64.7811,64.8586,64.7466,64.7897,552694.0
2022-12-05 09:50:00,75.2,75.2,75.14,75.18,337192.0,64.7897,64.7897,64.738,64.7724,337192.0
2022-12-05 10:00:00,75.18,75.18,74.92,75.06,1245135.0,64.7724,64.7724,64.5484,64.669,1245135.0
2022-12-05 10:10:00,75.06,75.13,75.03,75.09,337273.0,64.669,64.7294,64.6432,64.6949,337273.0
2022-12-05 10:20:00,75.09,75.15,75.06,75.11,594998.0,64.6949,64.7466,64.669,64.7121,594998.0
2022-12-05 10:30:00,75.11,75.14,75.08,75.14,383362.0,64.7121,64.738,64.6863,64.738,383362.0
2022-12-05 10:40:00,75.14,75.19,75.13,75.18,246450.0,64.738,64.7811,64.7294,64.7724,246450.0
2022-12-05 10:50:00,75.17,75.21,75.13,75.21,485546.0,64.7638,64.7983,64.7294,64.7983,485546.0
2022-12-05 11:00:00,75.21,75.24,75.17,75.2,421553.0,64.7983,64.8241,64.7638,64.7897,421553.0
2022-12-05 11:10:00,75.2,75.23,75.12,75.13,339220.0,64.7897,64.8155,64.7207,64.7294,339220.0
2022-12-05 11:20:00,75.13,75.14,75.09,75.12,94914.0,64.7294,64.738,64.6949,64.7207,94914.0
2022-12-05 11:30:00,75.12,75.12,75.03,75.05,298825.0,64.7207,64.7207,64.6432,64.6604,298825.0
2022-12-05 11:40:00,75.05,75.07,75.01,75.03,760050.0,64.6604,64.6777,64.626,64.6432,760050.0
2022-12-05 11:50:00,75.03,75.06,74.98,74.98,388621.0,64.6432,64.669,64.6001,64.6001,388621.0
2022-12-05 12:00:00,74.98,75.01,74.96,75.01,299571.0,64.6001,64.626,64.5829,64.626,299571.0
2022-12-05 12:10:00,75.01,75.03,74.98,75.02,190600.0,64.626,64.6432,64.6001,64.6346,190600.0
2022-12-05 12:20:00,75.02,75.04,75.01,75.02,346064.0,64.6346,64.6518,64.626,64.6346,346064.0
2022-12-05 12:30:00,75.02,75.02,74.98,75.01,1194651.0,64.6346,64.6346,64.6001,64.626,1194651.0
2022-12-05 12:40:00,75.0,75.01,74.96,74.96,517781.0,64.6174,64.626,64.5829,64.5829,517781.0
2022-12-05 12:50:00,74.97,74.97,74.87,74.88,335925.0,64.5915,64.5915,64.5054,64.514,335925.0
2022-12-05 13:00:00,74.88,74.9,74.84,74.9,676109.0,64.514,64.5312,64.4795,64.5312,676109.0
2022-12-05 13:10:00,74.89,74.91,74.86,74.91,545791.0,64.5226,64.5398,64.4967,64.5398,545791.0
2022-12-05 13:20:00,74.91,74.91,74.83,74.87,830247.0,64.5398,64.5398,64.4709,64.5054,830247.0
2022-12-05 13:30:00,74.86,74.89,74.84,74.88,219882.0,64.4967,64.5226,64.4795,64.514,219882.0
2022-12-05 13:40:00,74.88,74.88,74.83,74.86,2264026.0,64.514,64.514,64.4709,64.4967,2264026.0
2022-12-05 13:50:00,74.85,74.88,74.76,74.77,601990.0,64.4881,64.514,64.4106,64.4192,601990.0
2022-12-05 14:00:00,74.77,74.79,74.74,74.75,413620.0,64.4192,64.4364,64.3933,64.402,413620.0
2022-12-05 14:10:00,74.75,74.78,74.72,74.72,459100.0,64.402,64.4278,64.3761,64.3761,459100.0
2022-12-05 14:20:00,74.72,74.74,74.69,74.73,426051.0,64.3761,64.3933,64.3503,64.3847,426051.0
2022-12-05 14:30:00,74.73,74.76,74.69,74.76,1301459.0,64.3847,64.4106,64.3503,64.4106,1301459.0
2022-12-05 14:40:00,74.76,74.78,74.71,74.78,758039.0,64.4106,64.4278,64.3675,64.4278,758039.0
2022-12-05 14:50:00,74.78,74.81,74.76,74.77,527650.0,64.4278,64.4537,64.4106,64.4192,527650.0
2022-12-05 15:00:00,74.77,74.8,74.75,74.8,683390.0,64.4192,64.445,64.402,64.445,683390.0
2022-12-05 15:10:00,74.79,74.81,74.77,74.79,566976.0,64.4364,64.4537,64.4192,64.4364,566976.0
2022-12-05 15:20:00,74.79,74.8,74.75,74.75,952648.0,64.4364,64.445,64.402,64.402,952648.0
2022-12-05 15:30:00,74.75,74.84,74.75,74.84,793854.0,64.402,64.4795,64.402,64.4795,793854.0
2022-12-05 15:40:00,74.84,74.93,74.8,74.92,2004393.0,64.4795,64.557,64.445,64.5484,2004393.0
2022-12-05 15:50:00,74.92,74.93,74.85,74.86,2001050.0,64.5484,64.557,64.4881,64.4967,2001050.0
2022-12-06 09:30:00,74.87,75.0,74.82,74.88,787885.0,64.5054,64.6174,64.4623,64.514,787885.0
2022-12-06 09:40:00,74.88,74.88,74.74,74.84,544652.0,64.514,64.514,64.3933,64.4795,544652.0
2022-12-06 09:50:00,74.84,74.85,74.74,74.77,882364.0,64.4795,64.4881,64.3933,64.4192,882364.0
2022-12-06 10:00:00,74.78,74.81,74.68,74.73,816935.0,64.4278,64.4537,64.3417,64.3847,816935.0
2022-12-06 10:10:00,74.73,74.76,74.69,74.74,630822.0,64.3847,64.4106,64.3503,64.3933,630822.0
2022-12-06 10:20:00,74.75,74.76,74.69,74.7,1094256.0,64.402,64.4106,64.3503,64.3589,1094256.0
2022-12-06 10:30:00,74.71,74.75,74.66,74.68,507891.0,64.3675,64.402,64.3244,64.3417,507891.0
2022-12-06 10:40:00,74.68,74.72,74.66,74.7,433870.0,64.3417,64.3761,64.3244,64.3589,433870.0
2022-12-06 10:50:00,74.7,74.71,74.65,74.68,183248.0,64.3589,64.3675,64.3158,64.3417,183248.0
2022-12-06 11:00:00,74.67,74.73,74.65,74.66,1022015.0,64.333,64.3847,64.3158,64.3244,1022015.0
2022-12-06 11:10:00,74.66,74.72,74.63,74.67,225092.0,64.3244,64.3761,64.2986,64.333,225092.0
2022-12-06 11:20:00,74.68,74.71,74.68,74.71,104387.0,64.3417,64.3675,64.3417,64.3675,104387.0
2022-12-06 11:30:00,74.71,74.72,74.66,74.67,224821.0,64.3675,64.3761,64.3244,64.333,224821.0
2022-12-06 11:40:00,74.67,74.7,74.66,74.69,274888.0,64.333,64.3589,64.3244,64.3503,274888.0
2022-12-06 11:50:00,74.69,74.7,74.63,74.69,406111.0,64.3503,64.3589,64.2986,64.3503,406111.0
2022-12-06 12:00:00,74.68,74.68,74.64,74.66,268810.0,64.3417,64.3417,64.3072,64.3244,268810.0
2022-12-06 12:10:00,74.66,74.69,74.62,74.64,328125.0,64.3244,64.3503,64.29,64.3072,328125.0
2022-12-06 12:20:00,74.64,74.7,74.64,74.69,327218.0,64.3072,64.3589,64.3072,64.3503,327218.0
2022-12-06 12:30:00,74.7,74.72,74.67,74.72,385404.0,64.3589,64.3761,64.333,64.3761,385404.0
2022-12-06 12:40:00,74.72,74.75,74.68,74.7,867339.0,64.3761,64.402,64.3417,64.3589,867339.0
2022-12-06 12:50:00,74.7,74.72,74.66,74.69,355601.0,64.3589,64.3761,64.3244,64.3503,355601.0
2022-12-06 13:00:00,74.7,74.71,74.61,74.62,571959.0,64.3589,64.3675,64.2813,64.29,571959.0
2022-12-06 13:10:00,74.63,74.63,74.59,74.59,609534.0,64.2986,64.2986,64.2641,64.2641,609534.0
2022-12-06 13:20:00,74.59,74.61,74.56,74.58,694184.0,64.2641,64.2813,64.2383,64.2555,694184.0
2022-12-06 13:30:00,74.58,74.62,74.55,74.58,533213.0,64.2555,64.29,64.2297,64.2555,533213.0
2022-12-06 13:40:00,74.58,74.62,74.57,74.59,466516.0,64.2555,64.29,64.2469,64.2641,466516.0
2022-12-06 13:50:00,74.59,74.63,74.57,74.63,317351.0,64.2641,64.2986,64.2469,64.2986,317351.0
2022-12-06 14:00:00,74.63,74.63,74.56,74.59,390173.0,64.2986,64.2986,64.2383,64.2641,390173.0
2022-12-06 14:10:00,74.59,74.59,74.52,74.52,618294.0,64.2641,64.2641,64.2038,64.2038,618294.0
2022-12-06 14:20:00,74.52,74.54,74.49,74.49,372040.0,64.2038,64.221,64.178,64.178,372040.0
2022-12-06 14:30:00,74.49,74.5,74.43,74.48,701265.0,64.178,64.1866,64.1263,64.1693,701265.0
2022-12-06 14:40:00,74.48,74.51,74.45,74.46,306897.0,64.1693,64.1952,64.1435,64.1521,306897.0
2022-12-06 14:50:00,74.46,74.55,74.43,74.52,1139549.0,64.1521,64.2297,64.1263,64.2038,1139549.0
2022-12-06 15:00:00,74.53,74.61,74.52,74.53,810574.0,64.2124,64.2813,64.2038,64.2124,810574.0
2022-12-06 15:10:00,74.54,74.57,74.49,74.5,352149.0,64.221,64.2469,64.178,64.1866,352149.0
2022-12-06 15:20:00,74.5,74.54,74.48,74.5,188557.0,64.1866,64.221,64.1693,64.1866,188557.0
2022-12-06 15:30:00,74.5,74.57,74.49,74.56,577308.0,64.1866,64.2469,64.178,64.2383,577308.0
2022-12-06 15:40:00,74.57,74.61,74.56,74.57,888574.0,64.2469,64.2813,64.2383,64.2469,888574.0
2022-12-06 15:50:00,74.58,74.59,74.53,74.56,2084587.0,64.2555,64.2641,64.2124,64.2383,2084587.0
2022-12-07 09:30:00,74.55,74.84,74.55,74.78,530415.0,64.2297,64.4795,64.2297,64.4278,530415.0
2022-12-07 09:40:00,74.78,74.79,74.65,74.67,621439.0,64.4278,64.4364,64.3158,64.333,621439.0
2022-12-07 09:50:00,74.67,74.73,74.64,74.7,1251631.0,64.333,64.3847,64.3072,64.3589,1251631.0
2022-12-07 10:00:00,74.69,74.84,74.62,74.84,939331.0,64.3503,64.4795,64.29,64.4795,939331.0
2022-12-07 10:10:00,74.84,74.88,74.7,74.75,951236.0,64.4795,64.514,64.3589,64.402,951236.0
2022-12-07 10:20:00,74.75,74.82,74.7,74.81,256624.0,64.402,64.4623,64.3589,64.4537,256624.0
2022-12-07 10:30:00,74.81,74.84,74.68,74.7,501845.0,64.4537,64.4795,64.3417,64.3589,501845.0
2022-12-07 10:40:00,74.69,74.76,74.67,74.76,199126.0,64.3503,64.4106,64.333,64.4106,199126.0
2022-12-07 10:50:00,74.75,74.82,74.75,74.78,805887.0,64.402,64.4623,64.402,64.4278,805887.0
2022-12-07 11:00:00,74.78,74.81,74.75,74.77,530944.0,64.4278,64.4537,64.402,64.4192,530944.0
2022-12-07 11:10:00,74.77,74.78,74.72,74.73,137998.0,64.4192,64.4278,64.3761,64.3847,137998.0
2022-12-07 11:20:00,74.73,74.73,74.62,74.66,247532.0,64.3847,64.3847,64.29,64.3244,247532.0
2022-12-07 11:30:00,74.66,74.75,74.63,74.73,1234733.0,64.3244,64.402,64.2986,64.3847,1234733.0
2022-12-07 11:40:00,74.73,74.78,74.73,74.76,722754.0,64.3847,64.4278,64.3847,64.4106,722754.0
2022-12-07 11:50:00,74.76,74.85,74.76,74.84,724782.0,64.4106,64.4881,64.4106,64.4795,724782.0
2022-12-07 12:00:00,74.83,74.84,74.79,74.81,874482.0,64.4709,64.4795,64.4364,64.4537,874482.0
2022-12-07 12:10:00,74.81,74.85,74.78,74.8,204636.0,64.4537,64.4881,64.4278,64.445,204636.0
2022-12-07 12:20:00,74.81,74.86,74.8,74.83,217954.0,64.4537,64.4967,64.445,64.4709,217954.0
2022-12-07 12:30:00,74.83,74.87,74.82,74.86,199342.0,64.4709,64.5054,64.4623,64.4967,199342.0
2022-12-07 12:40:00,74.85,74.93,74.84,74.92,402317.0,64.4881,64.557,64.4795,64.5484,402317.0
2022-12-07 12:50:00,74.93,74.95,74.89,74.9,316929.0,64.557,64.5743,64.5226,64.5312,316929.0
2022-12-07 13:00:00,74.9,74.91,74.85,74.9,223920.0,64.5312,64.5398,64.4881,64.5312,223920.0
2022-12-07 13:10:00,74.91,74.92,74.88,74.91,335586.0,64.5398,64.5484,64.514,64.5398,335586.0
2022-12-07 13:20:00,74.9,74.92,74.87,74.88,137446.0,64.5312,64.5484,64.5054,64.514,137446.0
2022-12-07 13:30:00,74.89,74.9,74.85,74.86,93245.0,64.5226,64.5312,64.4881,64.4967,93245.0
2022-12-07 13:40:00,74.85,74.88,74.84,74.86,152666.0,64.4881,64.514,64.4795,64.4967,152666.0
2022-12-07 13:50:00,74.85,74.86,74.81,74.84,189137.0,64.4881,64.4967,64.4537,64.4795,189137.0
2022-12-07 14:00:00,74.83,74.84,74.79,74.83,344655.0,64.4709,64.4795,64.4364,64.4709,344655.0
2022-12-07 14:10:00,74.83,74.86,74.81,74.84,262677.0,64.4709,64.4967,64.4537,64.4795,262677.0
2022-12-07 14:20:00,74.84,74.86,74.81,74.86,100150.0,64.4795,64.4967,64.4537,64.4967,100150.0
2022-12-07 14:30:00,74.86,74.87,74.83,74.84,408349.0,64.4967,64.5054,64.4709,64.4795,408349.0
2022-12-07 14:40:00,74.84,74.87,74.81,74.87,996140.0,64.4795,64.5054,64.4537,64.5054,996140.0
2022-12-07 14:50:00,74.86,74.9,74.86,74.89,664148.0,64.4967,64.5312,64.4967,64.5226,664148.0
2022-12-07 15:00:00,74.88,74.92,74.88,74.9,937634.0,64.514,64.5484,64.514,64.5312,937634.0
2022-12-07 15:10:00,74.89,74.97,74.89,74.91,819308.0,64.5226,64.5915,64.5226,64.5398,819308.0
2022-12-07 15:20:00,74.91,74.96,74.88,74.95,391960.0,64.5398,64.5829,64.514,64.5743,391960.0
2022-12-07 15:30:00,74.95,75.07,74.95,75.03,1203248.0,64.5743,64.6777,64.5743,64.6432,1203248.0
2022-12-07 15:40:00,75.03,75.04,74.95,74.95,941104.0,64.6432,64.6518,64.5743,64.5743,941104.0
2022-12-07 15:50:00,74.96,75.0,74.95,74.96,1012016.0,64.5829,64.6174,64.5743,64.5829,1012016.0
2022-12-08 09:30:00,75.07,75.12,74.93,74.98,1077789.0,64.6777,64.7207,64.557,64.6001,1077789.0
2022-12-08 09:40:00,74.98,74.98,74.87,74.93,588648.0,64.6001,64.6001,64.5054,64.557,588648.0
2022-12-08 09:50:00,74.93,75.09,74.92,75.09,358347.0,64.557,64.6949,64.5484,64.6949,358347.0
2022-12-08 10:00:00,75.09,75.13,75.06,75.1,270027.0,64.6949,64.7294,64.669,64.7035,270027.0
2022-12-08 10:10:00,75.1,75.13,75.06,75.06,501493.0,64.7035,64.7294,64.669,64.669,501493.0
2022-12-08 10:20:00,75.06,75.14,75.04,75.08,705769.0,64.669,64.738,64.6518,64.6863,705769.0
2022-12-08 10:30:00,75.09,75.13,75.05,75.08,102144.0,64.6949,64.7294,64.6604,64.6863,102144.0
2022-12-08 10:40:00,75.08,75.1,75.01,75.05,317223.0,64.6863,64.7035,64.626,64.6604,317223.0
2022-12-08 10:50:00,75.06,75.1,75.05,75.07,134709.0,64.669,64.7035,64.6604,64.6777,134709.0
2022-12-08 11:00:00,75.07,75.08,74.96,74.97,235941.0,64.6777,64.6863,64.5829,64.5915,235941.0
2022-12-08 11:10:00,74.96,74.99,74.91,74.93,380971.0,64.5829,64.6087,64.5398,64.557,380971.0
2022-12-08 11:20:00,74.92,74.99,74.92,74.99,206610.0,64.5484,64.6087,64.5484,64.6087,206610.0
2022-12-08 11:30:00,74.98,75.01,74.95,75.01,67828.0,64.6001,64.626,64.5743,64.626,67828.0
2022-12-08 11:40:00,75.0,75.01,74.96,74.97,164483.0,64.6174,64.626,64.5829,64.5915,164483.0
2022-12-08 11:50:00,74.97,74.97,74.9,74.92,426459.0,64.5915,64.5915,64.5312,64.5484,426459.0
2022-12-08 12:00:00,74.92,74.92,74.84,74.85,425161.0,64.5484,64.5484,64.4795,64.4881,425161.0
2022-12-08 12:10:00,74.85,74.86,74.8,74.86,602135.0,64.4881,64.4967,64.445,64.4967,602135.0
2022-12-08 12:20:00,74.86,74.91,74.85,74.9,598450.0,64.4967,64.5398,64.4881,64.5312,598450.0
2022-12-08 12:30:00,74.9,74.97,74.89,74.92,648398.0,64.5312,64.5915,64.5226,64.5484,648398.0
2022-12-08 12:40:00,74.92,74.97,74.91,74.97,471766.0,64.5484,64.5915,64.5398,64.5915,471766.0
2022-12-08 12:50:00,74.97,75.03,74.96,75.01,428398.0,64.5915,64.6432,64.5829,64.626,428398.0
2022-12-08 13:00:00,75.01,75.06,74.98,75.0,553736.0,64.626,64.669,64.6001,64.6174,553736.0
2022-12-08 13:10:00,75.0,75.01,74.96,75.0,199670.0,64.6174,64.626,64.5829,64.6174,199670.0
2022-12-08 13:20:00,75.0,75.04,74.98,75.03,168574.0,64.6174,64.6518,64.6001,64.6432,168574.0
2022-12-08 13:30:00,75.03,75.06,74.96,74.98,514643.0,64.6432,64.669,64.5829,64.6001,514643.0
2022-12-08 13:40:00,74.98,75.01,74.97,74.98,292266.0,64.6001,64.626,64.5915,64.6001,292266.0
2022-12-08 13:50:00,74.98,74.99,74.92,74.92,233894.0,64.6001,64.6087,64.5484,64.5484,233894.0
2022-12-08 14:00:00,74.92,74.93,74.8,74.85,307498.0,64.5484,64.557,64.445,64.4881,307498.0
2022-12-08 14:10:00,74.85,74.91,74.84,74.88,338962.0,64.4881,64.5398,64.4795,64.514,338962.0
2022-12-08 14:20:00,74.88,74.91,74.86,74.86,230973.0,64.514,64.5398,64.4967,64.4967,230973.0
2022-12-08 14:30:00,74.86,74.88,74.83,74.87,398160.0,64.4967,64.514,64.4709,64.5054,398160.0
2022-12-08 14:40:00,74.88,74.89,74.86,74.88,55534.0,64.514,64.5226,64.4967,64.514,55534.0
2022-12-08 14:50:00,74.88,74.91,74.86,74.87,182324.0,64.514,64.5398,64.4967,64.5054,182324.0
2022-12-08 15:00:00,74.87,74.88,74.84,74.86,277855.0,64.5054,64.514,64.4795,64.4967,277855.0
2022-12-08 15:10:00,74.85,74.88,74.83,74.88,129061.0,64.4881,64.514,64.4709,64.514,129061.0
2022-12-08 15:20:00,74.88,74.91,74.85,74.89,217963.0,64.514,64.5398,64.4881,64.5226,217963.0
2022-12-08 15:30:00,74.89,75.01,74.88,75.01,1715632.0,64.5226,64.626,64.514,64.626,1715632.0
2022-12-08 15:40:00,75.02,75.04,74.96,75.0,1694300.0,64.6346,64.6518,64.5829,64.6174,1694300.0
2022-12-08 15:50:00,75.01,75.05,74.97,75.03,2377950.0,64.626,64.6604,64.5915,64.6432,2377950.0
2022-12-09 09:30:00,74.82,75.09,74.82,75.05,1640275.0,64.4623,64.6949,64.4623,64.6604,1640275.0
2022-12-09 09:40:00,75.05,75.06,75.01,75.05,723960.0,64.6604,64.669,64.626,64.6604,723960.0
2022-12-09 09:50:00,75.05,75.06,74.98,75.06,637681.0,64.6604,64.669,64.6001,64.669,637681.0
2022-12-09 10:00:00,75.06,75.15,74.97,75.02,531279.0,64.669,64.7466,64.5915,64.6346,531279.0
2022-12-09 10:10:00,75.02,75.05,74.96,74.98,167876.0,64.6346,64.6604,64.5829,64.6001,167876.0
2022-12-09 10:20:00,74.98,75.0,74.93,74.97,183110.0,64.6001,64.6174,64.557,64.5915,183110.0
2022-12-09 10:30:00,74.97,75.08,74.97,75.08,148142.0,64.5915,64.6863,64.5915,64.6863,148142.0
2022-12-09 10:40:00,75.08,75.09,75.02,75.03,107028.0,64.6863,64.6949,64.6346,64.6432,107028.0
2022-12-09 10:50:00,75.02,75.16,75.01,75.15,457044.0,64.6346,64.7552,64.626,64.7466,457044.0
2022-12-09 11:00:00,75.16,75.18,75.13,75.13,775831.0,64.7552,64.7724,64.7294,64.7294,775831.0
2022-12-09 11:10:00,75.13,75.16,75.1,75.11,1049252.0,64.7294,64.7552,64.7035,64.7121,1049252.0
2022-12-09 11:20:00,75.11,75.21,75.1,75.17,301699.0,64.7121,64.7983,64.7035,64.7638,301699.0
2022-12-09 11:30:00,75.17,75.18,75.12,75.15,296433.0,64.7638,64.7724,64.7207,64.7466,296433.0
2022-12-09 11:40:00,75.15,75.27,75.12,75.27,507066.0,64.7466,64.85,64.7207,64.85,507066.0
2022-12-09 11:50:00,75.27,75.32,75.25,75.29,519293.0,64.85,64.8931,64.8327,64.8672,519293.0
2022-12-09 12:00:00,75.3,75.32,75.24,75.26,902071.0,64.8758,64.8931,64.8241,64.8414,902071.0
2022-12-09 12:10:00,75.26,75.26,75.21,75.25,452234.0,64.8414,64.8414,64.7983,64.8327,452234.0
2022-12-09 12:20:00,75.25,75.25,75.15,75.19,660251.0,64.8327,64.8327,64.7466,64.7811,660251.0
2022-12-09 12:30:00,75.19,75.23,75.18,75.2,412899.0,64.7811,64.8155,64.7724,64.7897,412899.0
2022-12-09 12:40:00,75.2,75.21,75.16,75.2,244085.0,64.7897,64.7983,64.7552,64.7897,244085.0
2022-12-09 12:50:00,75.2,75.22,75.18,75.21,207938.0,64.7897,64.8069,64.7724,64.7983,207938.0
2022-12-09 13:00:00,75.2,75.21,75.12,75.14,752623.0,64.7897,64.7983,64.7207,64.738,752623.0
2022-12-09 13:10:00,75.14,75.15,75.1,75.14,426591.0,64.738,64.7466,64.7035,64.738,426591.0
2022-12-09 13:20:00,75.13,75.16,75.11,75.14,122728.0,64.7294,64.7552,64.7121,64.738,122728.0
2022-12-09 13:30:00,75.14,75.17,75.13,75.15,113013.0,64.738,64.7638,64.7294,64.7466,113013.0
2022-12-09 13:40:00,75.16,75.18,75.15,75.16,69389.0,64.7552,64.7724,64.7466,64.7552,69389.0
2022-12-09 13:50:00,75.16,75.17,75.14,75.17,161068.0,64.7552,64.7638,64.738,64.7638,161068.0
2022-12-09 14:00:00,75.17,75.18,75.12,75.13,209417.0,64.7638,64.7724,64.7207,64.7294,209417.0
2022-12-09 14:10:00,75.12,75.18,75.11,75.16,235793.0,64.7207,64.7724,64.7121,64.7552,235793.0
2022-12-09 14:20:00,75.16,75.2,75.14,75.19,88707.0,64.7552,64.7897,64.738,64.7811,88707.0
2022-12-09 14:30:00,75.2,75.2,75.17,75.19,87847.0,64.7897,64.7897,64.7638,64.7811,87847.0
2022-12-09 14:40:00,75.19,75.19,75.12,75.14,285074.0,64.7811,64.7811,64.7207,64.738,285074.0
2022-12-09 14:50:00,75.13,75.18,75.12,75.17,152818.0,64.7294,64.7724,64.7207,64.7638,152818.0
2022-12-09 15:00:00,75.18,75.25,75.18,75.2,453042.0,64.7724,64.8327,64.7724,64.7897,453042.0
2022-12-09 15:10:00,75.2,75.23,75.17,75.18,429452.0,64.7897,64.8155,64.7638,64.7724,429452.0
2022-12-09 15:20:00,75.18,75.21,75.18,75.2,335069.0,64.7724,64.7983,64.7724,64.7897,335069.0
2022-12-09 15:30:00,75.19,75.22,75.12,75.12,417478.0,64.7811,64.8069,64.7207,64.7207,417478.0
2022-12-09 15:40:00,75.12,75.15,75.08,75.09,783141.0,64.7207,64.7466,64.6863,64.6949,783141.0
2022-12-09 15:50:00,75.08,75.09,75.04,75.05,1208667.0,64.6863,64.6949,64.6518,64.6604,1208667.0
2022-12-12 09:30:00,75.25,75.32,75.18,75.19,295785.0,64.8327,64.8931,64.7724,64.7811,295785.0
2022-12-12 09:40:00,75.2,75.24,75.14,75.24,379174.0,64.7897,64.8241,64.738,64.8241,379174.0
2022-12-12 09:50:00,75.23,75.3,75.22,75.29,386719.0,64.8155,64.8758,64.8069,64.8672,386719.0
2022-12-12 10:00:00,75.3,75.31,75.25,75.26,241378.0,64.8758,64.8844,64.8327,64.8414,241378.0
2022-12-12 10:10:00,75.26,75.29,75.19,75.2,290969.0,64.8414,64.8672,64.7811,64.7897,290969.0
2022-12-12 10:20:00,75.2,75.26,75.19,75.23,353430.0,64.7897,64.8414,64.7811,64.8155,353430.0
2022-12-12 10:30:00,75.23,75.26,75.19,75.19,622869.0,64.8155,64.8414,64.7811,64.7811,622869.0
2022-12-12 10:40:00,75.19,75.24,75.18,75.19,176660.0,64.7811,64.8241,64.7724,64.7811,176660.0
2022-12-12 10:50:00,75.18,75.21,75.16,75.17,107222.0,64.7724,64.7983,64.7552,64.7638,107222.0
2022-12-12 11:00:00,75.17,75.24,75.15,75.19,412128.0,64.7638,64.8241,64.7466,64.7811,412128.0
2022-12-12 11:10:00,75.19,75.2,75.15,75.16,648612.0,64.7811,64.7897,64.7466,64.7552,648612.0
2022-12-12 11:20:00,75.17,75.2,75.14,75.16,576403.0,64.7638,64.7897,64.738,64.7552,576403.0
2022-12-12 11:30:00,75.16,75.2,75.11,75.14,887235.0,64.7552,64.7897,64.7121,64.738,887235.0
2022-12-12 11:40:00,75.14,75.17,75.11,75.16,324296.0,64.738,64.7638,64.7121,64.7552,324296.0
2022-12-12 11:50:00,75.16,75.18,75.15,75.17,145272.0,64.7552,64.7724,64.7466,64.7638,145272.0
2022-12-12 12:00:00,75.17,75.24,75.16,75.21,919997.0,64.7638,64.8241,64.7552,64.7983,919997.0
2022-12-12 12:10:00,75.22,75.23,75.19,75.22,253056.0,64.8069,64.8155,64.7811,64.8069,253056.0
2022-12-12 12:20:00,75.22,75.24,75.18,75.22,414605.0,64.8069,64.8241,64.7724,64.8069,414605.0
2022-12-12 12:30:00,75.22,75.25,75.2,75.23,375088.0,64.8069,64.8327,64.7897,64.8155,375088.0
2022-12-12 12:40:00,75.23,75.24,75.18,75.21,725388.0,64.8155,64.8241,64.7724,64.7983,725388.0
2022-12-12 12:50:00,75.21,75.24,75.18,75.18,297596.0,64.7983,64.8241,64.7724,64.7724,297596.0
2022-12-12 13:00:00,75.18,75.21,75.11,75.16,802574.0,64.7724,64.7983,64.7121,64.7552,802574.0
2022-12-12 13:10:00,75.15,75.19,75.14,75.17,318381.0,64.7466,64.7811,64.738,64.7638,318381.0
2022-12-12 13:20:00,75.17,75.18,75.14,75.16,92429.0,64.7638,64.7724,64.738,64.7552,92429.0
2022-12-12 13:30:00,75.17,75.17,75.13,75.17,108239.0,64.7638,64.7638,64.7294,64.7638,108239.0
2022-12-12 13:40:00,75.16,75.19,75.14,75.16,193304.0,64.7552,64.7811,64.738,64.7552,193304.0
2022-12-12 13:50:00,75.17,75.19,75.16,75.17,672798.0,64.7638,64.7811,64.7552,64.7638,672798.0
2022-12-12 14:00:00,75.17,75.18,75.13,75.14,231301.0,64.7638,64.7724,64.7294,64.738,231301.0
2022-12-12 14:10:00,75.14,75.16,75.13,75.13,1130708.0,64.738,64.7552,64.7294,64.7294,1130708.0
2022-12-12 14:20:00,75.13,75.16,75.09,75.12,661485.0,64.7294,64.7552,64.6949,64.7207,661485.0
2022-12-12 14:30:00,75.12,75.16,75.09,75.16,548963.0,64.7207,64.7552,64.6949,64.7552,548963.0
2022-12-12 14:40:00,75.16,75.19,75.15,75.16,106155.0,64.7552,64.7811,64.7466,64.7552,106155.0
2022-12-12 14:50:00,75.15,75.21,75.15,75.18,146796.0,64.7466,64.7983,64.7466,64.7724,146796.0
2022-12-12 15:00:00,75.18,75.23,75.15,75.23,277165.0,64.7724,64.8155,64.7466,64.8155,277165.0
2022-12-12 15:10:00,75.22,75.24,75.19,75.23,652604.0,64.8069,64.8241,64.7811,64.8155,652604.0
2022-12-12 15:20:00,75.23,75.38,75.23,75.38,1198459.0,64.8155,64.9448,64.8155,64.9448,1198459.0
2022-12-12 15:30:00,75.37,75.4,75.33,75.34,1287482.0,64.9361,64.962,64.9017,64.9103,1287482.0
2022-12-12 15:40:00,75.35,75.35,75.25,75.27,797959.0,64.9189,64.9189,64.8327,64.85,797959.0
2022-12-12 15:50:00,75.26,75.33,75.25,75.33,1426027.0,64.8414,64.9017,64.8327,64.9017,1426027.0
2022-12-13 09:30:00,76.61,76.7,76.14,76.22,3584638.0,66.0045,66.082,65.5995,65.6685,3584638.0
2022-12-13 09:40:00,76.21,76.42,76.18,76.31,1749759.0,65.6598,65.8408,65.634,65.746,1749759.0
2022-12-13 09:50:00,76.3,76.41,76.27,76.33,1276045.0,65.7374,65.8322,65.7115,65.7632,1276045.0
2022-12-13 10:00:00,76.33,76.37,76.18,76.27,752035.0,65.7632,65.7977,65.634,65.7115,752035.0
2022-12-13 10:10:00,76.27,76.34,76.24,76.25,973652.0,65.7115,65.7719,65.6857,65.6943,973652.0
2022-12-13 10:20:00,76.26,76.26,76.04,76.07,603305.0,65.7029,65.7029,65.5134,65.5392,603305.0
2022-12-13 10:30:00,76.06,76.11,75.91,75.92,988670.0,65.5306,65.5737,65.4014,65.41,988670.0
2022-12-13 10:40:00,75.92,76.11,75.92,76.04,1191922.0,65.41,65.5737,65.41,65.5134,1191922.0
2022-12-13 10:50:00,76.04,76.14,76.01,76.11,998783.0,65.5134,65.5995,65.4875,65.5737,998783.0
2022-12-13 11:00:00,76.12,76.17,76.06,76.08,708785.0,65.5823,65.6254,65.5306,65.5478,708785.0
2022-12-13 11:10:00,76.08,76.11,76.02,76.03,742750.0,65.5478,65.5737,65.4962,65.5048,742750.0
2022-12-13 11:20:00,76.03,76.08,76.0,76.06,2199616.0,65.5048,65.5478,65.4789,65.5306,2199616.0
2022-12-13 11:30:00,76.06,76.11,76.03,76.11,1229461.0,65.5306,65.5737,65.5048,65.5737,1229461.0
2022-12-13 11:40:00,76.11,76.14,75.93,75.97,1214095.0,65.5737,65.5995,65.4186,65.4531,1214095.0
2022-12-13 11:50:00,75.97,76.0,75.88,75.97,1154779.0,65.4531,65.4789,65.3755,65.4531,1154779.0
2022-12-13 12:00:00,75.97,76.0,75.85,75.87,1354815.0,65.4531,65.4789,65.3497,65.3669,1354815.0
2022-12-13 12:10:00,75.87,75.87,75.69,75.74,1183185.0,65.3669,65.3669,65.2118,65.2549,1183185.0
2022-12-13 12:20:00,75.74,75.78,75.69,75.72,870390.0,65.2549,65.2894,65.2118,65.2377,870390.0
2022-12-13 12:30:00,75.71,75.78,75.69,75.77,608506.0,65.2291,65.2894,65.2118,65.2808,608506.0
2022-12-13 12:40:00,75.77,75.8,75.71,75.73,770141.0,65.2808,65.3066,65.2291,65.2463,770141.0
2022-12-13 12:50:00,75.73,75.76,75.7,75.76,347983.0,65.2463,65.2721,65.2205,65.2721,347983.0
2022-12-13 13:00:00,75.75,75.78,75.69,75.71,447857.0,65.2635,65.2894,65.2118,65.2291,447857.0
2022-12-13 13:10:00,75.72,75.84,75.71,75.83,579718.0,65.2377,65.3411,65.2291,65.3325,579718.0
2022-12-13 13:20:00,75.84,75.91,75.82,75.86,778723.0,65.3411,65.4014,65.3238,65.3583,778723.0
2022-12-13 13:30:00,75.86,75.89,75.81,75.83,461985.0,65.3583,65.3841,65.3152,65.3325,461985.0
2022-12-13 13:40:00,75.83,75.85,75.79,75.81,472632.0,65.3325,65.3497,65.298,65.3152,472632.0
2022-12-13 13:50:00,75.8,75.83,75.75,75.8,1005376.0,65.3066,65.3325,65.2635,65.3066,1005376.0
2022-12-13 14:00:00,75.79,75.83,75.74,75.76,364457.0,65.298,65.3325,65.2549,65.2721,364457.0
2022-12-13 14:10:00,75.75,75.8,75.74,75.77,796283.0,65.2635,65.3066,65.2549,65.2808,796283.0
2022-12-13 14:20:00,75.77,75.81,75.73,75.81,340607.0,65.2808,65.3152,65.2463,65.3152,340607.0
2022-12-13 14:30:00,75.8,75.81,75.73,75.81,416518.0,65.3066,65.3152,65.2463,65.3152,416518.0
2022-12-13 14:40:00,75.81,75.91,75.8,75.87,514387.0,65.3152,65.4014,65.3066,65.3669,514387.0
2022-12-13 14:50:00,75.88,75.88,75.82,75.85,613973.0,65.3755,65.3755,65.3238,65.3497,613973.0
2022-12-13 15:00:00,75.85,75.86,75.75,75.81,1344056.0,65.3497,65.3583,65.2635,65.3152,1344056.0
2022-12-13 15:10:00,75.81,75.86,75.74,75.85,435774.0,65.3152,65.3583,65.2549,65.3497,435774.0
2022-12-13 15:20:00,75.85,75.95,75.83,75.95,708774.0,65.3497,65.4358,65.3325,65.4358,708774.0
2022-12-13 15:30:00,75.95,76.01,75.94,75.96,1234420.0,65.4358,65.4875,65.4272,65.4445,1234420.0
2022-12-13 15:40:00,75.96,76.06,75.93,76.03,1427423.0,65.4445,65.5306,65.4186,65.5048,1427423.0
2022-12-13 15:50:00,76.04,76.18,76.04,76.11,3306380.0,65.5134,65.634,65.5134,65.5737,3306380.0
2022-12-14 09:30:00,76.01,76.13,76.01,76.13,2730070.0,65.4875,65.5909,65.4875,65.5909,2730070.0
2022-12-14 09:40:00,76.12,76.15,76.08,76.1,2068693.0,65.5823,65.6082,65.5478,65.5651,2068693.0
2022-12-14 09:50:00,76.11,76.15,76.1,76.15,726379.0,65.5737,65.6082,65.5651,65.6082,726379.0
2022-12-14 10:00:00,76.15,76.2,76.13,76.18,1012238.0,65.6082,65.6512,65.5909,65.634,1012238.0
2022-12-14 10:10:00,76.18,76.21,76.16,76.16,622545.0,65.634,65.6598,65.6168,65.6168,622545.0
2022-12-14 10:20:00,76.16,76.17,76.1,76.16,1844266.0,65.6168,65.6254,65.5651,65.6168,1844266.0
2022-12-14 10:30:00,76.15,76.16,76.09,76.13,685824.0,65.6082,65.6168,65.5565,65.5909,685824.0
2022-12-14 10:40:00,76.13,76.15,76.11,76.12,905725.0,65.5909,65.6082,65.5737,65.5823,905725.0
2022-12-14 10:50:00,76.12,76.14,76.12,76.14,669908.0,65.5823,65.5995,65.5823,65.5995,669908.0
2022-12-14 11:00:00,76.14,76.17,76.11,76.14,849786.0,65.5995,65.6254,65.5737,65.5995,849786.0
2022-12-14 11:10:00,76.14,76.16,76.13,76.14,619245.0,65.5995,65.6168,65.5909,65.5995,619245.0
2022-12-14 11:20:00,76.14,76.16,76.12,76.16,1859283.0,65.5995,65.6168,65.5823,65.6168,1859283.0
2022-12-14 11:30:00,76.16,76.17,76.14,76.15,894174.0,65.6168,65.6254,65.5995,65.6082,894174.0
2022-12-14 11:40:00,76.14,76.15,76.09,76.09,1052898.0,65.5995,65.6082,65.5565,65.5565,1052898.0
2022-12-14 11:50:00,76.1,76.12,76.07,76.09,284782.0,65.5651,65.5823,65.5392,65.5565,284782.0
2022-12-14 12:00:00,76.09,76.1,76.06,76.1,191000.0,65.5565,65.5651,65.5306,65.5651,191000.0
2022-12-14 12:10:00,76.09,76.11,76.06,76.08,362775.0,65.5565,65.5737,65.5306,65.5478,362775.0
2022-12-14 12:20:00,76.09,76.09,76.06,76.08,244130.0,65.5565,65.5565,65.5306,65.5478,244130.0
2022-12-14 12:30:00,76.08,76.1,76.04,76.05,279098.0,65.5478,65.5651,65.5134,65.522,279098.0
2022-12-14 12:40:00,76.05,76.07,75.99,75.99,646145.0,65.522,65.5392,65.4703,65.4703,646145.0
2022-12-14 12:50:00,75.99,76.01,75.95,75.95,326403.0,65.4703,65.4875,65.4358,65.4358,326403.0
2022-12-14 13:00:00,75.95,76.0,75.93,76.0,918121.0,65.4358,65.4789,65.4186,65.4789,918121.0
2022-12-14 13:10:00,76.0,76.02,75.94,75.95,394272.0,65.4789,65.4962,65.4272,65.4358,394272.0
2022-12-14 13:20:00,75.95,75.97,75.91,75.93,325956.0,65.4358,65.4531,65.4014,65.4186,325956.0
2022-12-14 13:30:00,75.93,75.98,75.88,75.98,1280917.0,65.4186,65.4617,65.3755,65.4617,1280917.0
2022-12-14 13:40:00,75.98,75.99,75.91,75.92,852306.0,65.4617,65.4703,65.4014,65.41,852306.0
2022-12-14 13:50:00,75.92,76.03,75.92,76.0,1011962.0,65.41,65.5048,65.41,65.4789,1011962.0
2022-12-14 14:00:00,76.0,76.0,75.43,75.49,1754808.0,65.4789,65.4789,64.9878,65.0395,1754808.0
2022-12-14 14:10:00,75.5,75.72,75.49,75.7,1258309.0,65.0481,65.2377,65.0395,65.2205,1258309.0
2022-12-14 14:20:00,75.69,75.74,75.55,75.56,820745.0,65.2118,65.2549,65.0912,65.0998,820745.0
2022-12-14 14:30:00,75.56,75.56,75.21,75.36,3907262.0,65.0998,65.0998,64.7983,64.9275,3907262.0
2022-12-14 14:40:00,75.37,75.61,75.29,75.51,2833554.0,64.9361,65.1429,64.8672,65.0568,2833554.0
2022-12-14 14:50:00,75.51,75.55,75.33,75.49,1530415.0,65.0568,65.0912,64.9017,65.0395,1530415.0
2022-12-14 15:00:00,75.5,75.75,75.44,75.75,2569444.0,65.0481,65.2635,64.9964,65.2635,2569444.0
2022-12-14 15:10:00,75.75,75.93,75.64,75.7,2758520.0,65.2635,65.4186,65.1688,65.2205,2758520.0
2022-12-14 15:20:00,75.71,75.77,75.54,75.55,1020373.0,65.2291,65.2808,65.0826,65.0912,1020373.0
2022-12-14 15:30:00,75.55,75.7,75.52,75.7,1395270.0,65.0912,65.2205,65.0654,65.2205,1395270.0
2022-12-14 15:40:00,75.71,75.85,75.69,75.79,2049982.0,65.2291,65.3497,65.2118,65.298,2049982.0
2022-12-14 15:50:00,75.78,75.82,75.62,75.7,3812461.0,65.2894,65.3238,65.1515,65.2205,3812461.0
2022-12-15 09:30:00,74.91,75.05,74.89,74.96,1811013.0,64.8809,65.0021,64.8635,64.9242,1811013.0
2022-12-15 09:40:00,74.97,75.04,74.83,74.88,2425033.0,64.9328,64.9935,64.8116,64.8549,2425033.0
2022-12-15 09:50:00,74.89,74.91,74.72,74.78,1296761.0,64.8635,64.8809,64.7163,64.7683,1296761.0
2022-12-15 10:00:00,74.77,74.78,74.63,74.75,1068049.0,64.7596,64.7683,64.6384,64.7423,1068049.0
2022-12-15 10:10:00,74.76,74.86,74.74,74.84,2193195.0,64.751,64.8376,64.7336,64.8202,2193195.0
2022-12-15 10:20:00,74.85,74.91,74.84,74.89,741744.0,64.8289,64.8809,64.8202,64.8635,741744.0
2022-12-15 10:30:00,74.88,74.94,74.83,74.93,989279.0,64.8549,64.9069,64.8116,64.8982,989279.0
2022-12-15 10:40:00,74.92,74.98,74.91,74.91,667551.0,64.8895,64.9415,64.8809,64.8809,667551.0
2022-12-15 10:50:00,74.92,74.94,74.85,74.87,1088773.0,64.8895,64.9069,64.8289,64.8462,1088773.0
2022-12-15 11:00:00,74.87,74.92,74.86,74.9,1365467.0,64.8462,64.8895,64.8376,64.8722,1365467.0
2022-12-15 11:10:00,74.9,74.9,74.77,74.84,907324.0,64.8722,64.8722,64.7596,64.8202,907324.0
2022-12-15 11:20:00,74.84,74.85,74.76,74.8,689069.0,64.8202,64.8289,64.751,64.7856,689069.0
2022-12-15 11:30:00,74.81,74.85,74.78,74.83,546868.0,64.7943,64.8289,64.7683,64.8116,546868.0
2022-12-15 11:40:00,74.83,74.86,74.77,74.8,487686.0,64.8116,64.8376,64.7596,64.7856,487686.0
2022-12-15 11:50:00,74.81,74.85,74.76,74.84,757142.0,64.7943,64.8289,64.751,64.8202,757142.0
2022-12-15 12:00:00,74.84,74.91,74.83,74.9,322806.0,64.8202,64.8809,64.8116,64.8722,322806.0
2022-12-15 12:10:00,74.9,74.91,74.86,74.91,323941.0,64.8722,64.8809,64.8376,64.8809,323941.0
2022-12-15 12:20:00,74.91,74.98,74.9,74.97,483272.0,64.8809,64.9415,64.8722,64.9328,483272.0
2022-12-15 12:30:00,74.96,75.04,74.94,75.03,1538500.0,64.9242,64.9935,64.9069,64.9848,1538500.0
2022-12-15 12:40:00,75.02,75.02,74.93,74.94,743169.0,64.9761,64.9761,64.8982,64.9069,743169.0
2022-12-15 12:50:00,74.94,74.95,74.87,74.9,443156.0,64.9069,64.9155,64.8462,64.8722,443156.0
2022-12-15 13:00:00,74.9,74.91,74.82,74.84,583940.0,64.8722,64.8809,64.8029,64.8202,583940.0
2022-12-15 13:10:00,74.84,74.86,74.83,74.84,565375.0,64.8202,64.8376,64.8116,64.8202,565375.0
2022-12-15 13:20:00,74.84,74.87,74.83,74.86,338398.0,64.8202,64.8462,64.8116,64.8376,338398.0
2022-12-15 13:30:00,74.85,75.0,74.84,74.97,1289816.0,64.8289,64.9588,64.8202,64.9328,1289816.0
2022-12-15 13:40:00,74.97,74.98,74.93,74.94,1248075.0,64.9328,64.9415,64.8982,64.9069,1248075.0
2022-12-15 13:50:00,74.94,74.96,74.87,74.95,650441.0,64.9069,64.9242,64.8462,64.9155,650441.0
2022-12-15 14:00:00,74.94,74.97,74.92,74.92,310916.0,64.9069,64.9328,64.8895,64.8895,310916.0
2022-12-15 14:10:00,74.92,74.93,74.89,74.92,460728.0,64.8895,64.8982,64.8635,64.8895,460728.0
2022-12-15 14:20:00,74.92,74.96,74.9,74.91,528315.0,64.8895,64.9242,64.8722,64.8809,528315.0
2022-12-15 14:30:00,74.91,75.01,74.9,75.0,406930.0,64.8809,64.9675,64.8722,64.9588,406930.0
2022-12-15 14:40:00,75.0,75.03,74.96,75.0,497926.0,64.9588,64.9848,64.9242,64.9588,497926.0
2022-12-15 14:50:00,75.0,75.06,74.97,75.06,303562.0,64.9588,65.0108,64.9328,65.0108,303562.0
2022-12-15 15:00:00,75.05,75.07,75.0,75.07,627584.0,65.0021,65.0194,64.9588,65.0194,627584.0
2022-12-15 15:10:00,75.07,75.07,75.0,75.02,1084189.0,65.0194,65.0194,64.9588,64.9761,1084189.0
2022-12-15 15:20:00,75.01,75.11,75.0,75.09,738652.0,64.9675,65.0541,64.9588,65.0368,738652.0
2022-12-15 15:30:00,75.09,75.1,75.0,75.02,524491.0,65.0368,65.0454,64.9588,64.9761,524491.0
2022-12-15 15:40:00,75.02,75.03,74.99,75.0,920250.0,64.9761,64.9848,64.9502,64.9588,920250.0
2022-12-15 15:50:00,75.0,75.06,74.93,75.01,2572559.0,64.9588,65.0108,64.8982,64.9675,2572559.0
2022-12-16 09:30:00,74.57,74.7,74.53,74.57,1173510.0,64.5864,64.699,64.5517,64.5864,1173510.0
2022-12-16 09:40:00,74.56,74.78,74.53,74.73,2633018.0,64.5777,64.7683,64.5517,64.725,2633018.0
2022-12-16 09:50:00,74.73,74.81,74.69,74.8,930974.0,64.725,64.7943,64.6903,64.7856,930974.0
2022-12-16 10:00:00,74.8,74.81,74.71,74.72,772517.0,64.7856,64.7943,64.7076,64.7163,772517.0
2022-12-16 10:10:00,74.72,74.76,74.68,74.75,1366776.0,64.7163,64.751,64.6817,64.7423,1366776.0
2022-12-16 10:20:00,74.75,74.78,74.64,74.64,1036854.0,64.7423,64.7683,64.647,64.647,1036854.0
2022-12-16 10:30:00,74.64,74.71,74.6,74.63,658540.0,64.647,64.7076,64.6124,64.6384,658540.0
2022-12-16 10:40:00,74.63,74.67,74.6,74.61,793992.0,64.6384,64.673,64.6124,64.621,793992.0
2022-12-16 10:50:00,74.61,74.65,74.6,74.64,307992.0,64.621,64.6557,64.6124,64.647,307992.0
2022-12-16 11:00:00,74.64,74.66,74.6,74.6,259708.0,64.647,64.6643,64.6124,64.6124,259708.0
2022-12-16 11:10:00,74.6,74.64,74.58,74.62,784206.0,64.6124,64.647,64.5951,64.6297,784206.0
2022-12-16 11:20:00,74.62,74.63,74.57,74.58,622837.0,64.6297,64.6384,64.5864,64.5951,622837.0
2022-12-16 11:30:00,74.59,74.61,74.56,74.59,468938.0,64.6037,64.621,64.5777,64.6037,468938.0
2022-12-16 11:40:00,74.59,74.63,74.58,74.59,1217069.0,64.6037,64.6384,64.5951,64.6037,1217069.0
2022-12-16 11:50:00,74.59,74.61,74.58,74.59,197346.0,64.6037,64.621,64.5951,64.6037,197346.0
2022-12-16 12:00:00,74.59,74.61,74.56,74.56,857923.0,64.6037,64.621,64.5777,64.5777,857923.0
2022-12-16 12:10:00,74.56,74.6,74.54,74.6,712705.0,64.5777,64.6124,64.5604,64.6124,712705.0
2022-12-16 12:20:00,74.6,74.63,74.57,74.58,1123374.0,64.6124,64.6384,64.5864,64.5951,1123374.0
2022-12-16 12:30:00,74.58,74.61,74.57,74.59,1176886.0,64.5951,64.621,64.5864,64.6037,1176886.0
2022-12-16 12:40:00,74.59,74.59,74.49,74.51,493102.0,64.6037,64.6037,64.5171,64.5344,493102.0
2022-12-16 12:50:00,74.51,74.51,74.43,74.45,723650.0,64.5344,64.5344,64.4651,64.4825,723650.0
2022-12-16 13:00:00,74.46,74.48,74.45,74.48,151042.0,64.4911,64.5084,64.4825,64.5084,151042.0
2022-12-16 13:10:00,74.47,74.48,74.41,74.44,1139542.0,64.4998,64.5084,64.4478,64.4738,1139542.0
2022-12-16 13:20:00,74.44,74.45,74.41,74.42,613365.0,64.4738,64.4825,64.4478,64.4565,613365.0
2022-12-16 13:30:00,74.41,74.45,74.41,74.42,896106.0,64.4478,64.4825,64.4478,64.4565,896106.0
2022-12-16 13:40:00,74.42,74.47,74.41,74.47,620469.0,64.4565,64.4998,64.4478,64.4998,620469.0
2022-12-16 13:50:00,74.46,74.53,74.45,74.52,365313.0,64.4911,64.5517,64.4825,64.5431,365313.0
2022-12-16 14:00:00,74.51,74.53,74.47,74.52,363875.0,64.5344,64.5517,64.4998,64.5431,363875.0
2022-12-16 14:10:00,74.52,74.55,74.51,74.52,216217.0,64.5431,64.5691,64.5344,64.5431,216217.0
2022-12-16 14:20:00,74.52,74.53,74.48,74.52,464855.0,64.5431,64.5517,64.5084,64.5431,464855.0
2022-12-16 14:30:00,74.52,74.53,74.47,74.49,224375.0,64.5431,64.5517,64.4998,64.5171,224375.0
2022-12-16 14:40:00,74.49,74.51,74.46,74.49,237980.0,64.5171,64.5344,64.4911,64.5171,237980.0
2022-12-16 14:50:00,74.49,74.56,74.49,74.53,660398.0,64.5171,64.5777,64.5171,64.5517,660398.0
2022-12-16 15:00:00,74.54,74.57,74.5,74.51,754912.0,64.5604,64.5864,64.5258,64.5344,754912.0
2022-12-16 15:10:00,74.51,74.61,74.5,74.59,467328.0,64.5344,64.621,64.5258,64.6037,467328.0
2022-12-16 15:20:00,74.59,74.62,74.57,74.59,336165.0,64.6037,64.6297,64.5864,64.6037,336165.0
2022-12-16 15:30:00,74.59,74.71,74.58,74.7,873339.0,64.6037,64.7076,64.5951,64.699,873339.0
2022-12-16 15:40:00,74.7,74.71,74.6,74.61,1257971.0,64.699,64.7076,64.6124,64.621,1257971.0
2022-12-16 15:50:00,74.61,74.61,74.53,74.59,1851304.0,64.621,64.621,64.5517,64.6037,1851304.0
2022-12-19 09:30:00,74.31,74.46,74.17,74.36,1125253.0,64.3612,64.4911,64.2399,64.4045,1125253.0
2022-12-19 09:40:00,74.37,74.38,74.26,74.27,872846.0,64.4132,64.4218,64.3179,64.3266,872846.0
2022-12-19 09:50:00,74.28,74.31,74.25,74.29,536067.0,64.3352,64.3612,64.3092,64.3439,536067.0
2022-12-19 10:00:00,74.29,74.3,74.24,74.28,417226.0,64.3439,64.3525,64.3006,64.3352,417226.0
2022-12-19 10:10:00,74.28,74.3,74.26,74.28,265174.0,64.3352,64.3525,64.3179,64.3352,265174.0
2022-12-19 10:20:00,74.28,74.32,74.24,74.26,628968.0,64.3352,64.3699,64.3006,64.3179,628968.0
2022-12-19 10:30:00,74.26,74.26,74.17,74.17,493566.0,64.3179,64.3179,64.2399,64.2399,493566.0
2022-12-19 10:40:00,74.17,74.28,74.17,74.25,593121.0,64.2399,64.3352,64.2399,64.3092,593121.0
2022-12-19 10:50:00,74.25,74.27,74.22,74.23,406955.0,64.3092,64.3266,64.2832,64.2919,406955.0
2022-12-19 11:00:00,74.23,74.24,74.19,74.23,413271.0,64.2919,64.3006,64.2573,64.2919,413271.0
2022-12-19 11:10:00,74.23,74.24,74.22,74.23,81124.0,64.2919,64.3006,64.2832,64.2919,81124.0
2022-12-19 11:20:00,74.23,74.25,74.2,74.2,168733.0,64.2919,64.3092,64.2659,64.2659,168733.0
2022-12-19 11:30:00,74.2,74.21,74.14,74.15,311301.0,64.2659,64.2746,64.214,64.2226,311301.0
2022-12-19 11:40:00,74.14,74.16,74.11,74.12,571640.0,64.214,64.2313,64.188,64.1966,571640.0
2022-12-19 11:50:00,74.12,74.14,74.1,74.13,386069.0,64.1966,64.214,64.1793,64.2053,386069.0
2022-12-19 12:00:00,74.13,74.17,74.12,74.15,445118.0,64.2053,64.2399,64.1966,64.2226,445118.0
2022-12-19 12:10:00,74.16,74.16,74.12,74.14,266654.0,64.2313,64.2313,64.1966,64.214,266654.0
2022-12-19 12:20:00,74.14,74.17,74.11,74.11,374223.0,64.214,64.2399,64.188,64.188,374223.0
2022-12-19 12:30:00,74.12,74.13,74.06,74.12,961151.0,64.1966,64.2053,64.1447,64.1966,961151.0
2022-12-19 12:40:00,74.12,74.18,74.11,74.17,296242.0,64.1966,64.2486,64.188,64.2399,296242.0
2022-12-19 12:50:00,74.17,74.19,74.16,74.17,133588.0,64.2399,64.2573,64.2313,64.2399,133588.0
2022-12-19 13:00:00,74.18,74.18,74.13,74.16,419330.0,64.2486,64.2486,64.2053,64.2313,419330.0
2022-12-19 13:10:00,74.16,74.18,74.16,74.18,127436.0,64.2313,64.2486,64.2313,64.2486,127436.0
2022-12-19 13:20:00,74.18,74.22,74.16,74.2,459450.0,64.2486,64.2832,64.2313,64.2659,459450.0
2022-12-19 13:30:00,74.19,74.22,74.16,74.2,404646.0,64.2573,64.2832,64.2313,64.2659,404646.0
2022-12-19 13:40:00,74.2,74.21,74.13,74.16,122483.0,64.2659,64.2746,64.2053,64.2313,122483.0
2022-12-19 13:50:00,74.15,74.18,74.14,74.15,247744.0,64.2226,64.2486,64.214,64.2226,247744.0
2022-12-19 14:00:00,74.15,74.16,74.12,74.14,561973.0,64.2226,64.2313,64.1966,64.214,561973.0
2022-12-19 14:10:00,74.14,74.15,74.11,74.12,369088.0,64.214,64.2226,64.188,64.1966,369088.0
2022-12-19 14:20:00,74.12,74.15,74.11,74.13,311674.0,64.1966,64.2226,64.188,64.2053,311674.0
2022-12-19 14:30:00,74.14,74.14,74.09,74.13,791691.0,64.214,64.214,64.1707,64.2053,791691.0
2022-12-19 14:40:00,74.13,74.18,74.11,74.14,343285.0,64.2053,64.2486,64.188,64.214,343285.0
2022-12-19 14:50:00,74.14,74.18,74.11,74.17,294228.0,64.214,64.2486,64.188,64.2399,294228.0
2022-12-19 15:00:00,74.17,74.22,74.15,74.21,447503.0,64.2399,64.2832,64.2226,64.2746,447503.0
2022-12-19 15:10:00,74.22,74.22,74.16,74.16,1215128.0,64.2832,64.2832,64.2313,64.2313,1215128.0
2022-12-19 15:20:00,74.17,74.2,74.16,74.19,362709.0,64.2399,64.2659,64.2313,64.2573,362709.0
2022-12-19 15:30:00,74.19,74.27,74.18,74.23,1197922.0,64.2573,64.3266,64.2486,64.2919,1197922.0
2022-12-19 15:40:00,74.22,74.25,74.22,74.23,601617.0,64.2832,64.3092,64.2832,64.2919,601617.0
2022-12-19 15:50:00,74.24,74.26,74.2,74.22,1496415.0,64.3006,64.3179,64.2659,64.2832,1496415.0
2022-12-20 09:30:00,73.85,73.95,73.78,73.84,1225070.0,63.9628,64.0494,63.9022,63.9541,1225070.0
2022-12-20 09:40:00,73.83,73.86,73.73,73.74,1065499.0,63.9455,63.9714,63.8589,63.8675,1065499.0
2022-12-20 09:50:00,73.74,73.85,73.69,73.83,999352.0,63.8675,63.9628,63.8242,63.9455,999352.0
2022-12-20 10:00:00,73.84,74.0,73.83,73.95,2264042.0,63.9541,64.0927,63.9455,64.0494,2264042.0
2022-12-20 10:10:00,73.94,73.97,73.83,73.88,2015203.0,64.0407,64.0667,63.9455,63.9888,2015203.0
2022-12-20 10:20:00,73.88,74.04,73.88,74.01,790513.0,63.9888,64.1273,63.9888,64.1014,790513.0
2022-12-20 10:30:00,74.01,74.1,73.97,74.06,860705.0,64.1014,64.1793,64.0667,64.1447,860705.0
2022-12-20 10:40:00,74.06,74.07,74.0,74.01,491833.0,64.1447,64.1533,64.0927,64.1014,491833.0
2022-12-20 10:50:00,74.0,74.05,73.98,74.04,871954.0,64.0927,64.136,64.0754,64.1273,871954.0
2022-12-20 11:00:00,74.04,74.1,74.04,74.06,787808.0,64.1273,64.1793,64.1273,64.1447,787808.0
2022-12-20 11:10:00,74.06,74.07,73.96,74.01,407667.0,64.1447,64.1533,64.0581,64.1014,407667.0
2022-12-20 11:20:00,74.02,74.05,73.98,74.03,801517.0,64.11,64.136,64.0754,64.1187,801517.0
2022-12-20 11:30:00,74.02,74.08,74.01,74.03,419682.0,64.11,64.162,64.1014,64.1187,419682.0
2022-12-20 11:40:00,74.03,74.15,74.01,74.13,1566244.0,64.1187,64.2226,64.1014,64.2053,1566244.0
2022-12-20 11:50:00,74.14,74.18,74.1,74.18,689164.0,64.214,64.2486,64.1793,64.2486,689164.0
2022-12-20 12:00:00,74.17,74.19,74.1,74.17,481360.0,64.2399,64.2573,64.1793,64.2399,481360.0
2022-12-20 12:10:00,74.16,74.18,74.11,74.11,213438.0,64.2313,64.2486,64.188,64.188,213438.0
2022-12-20 12:20:00,74.12,74.15,74.09,74.11,472650.0,64.1966,64.2226,64.1707,64.188,472650.0
2022-12-20 12:30:00,74.1,74.11,74.07,74.08,233737.0,64.1793,64.188,64.1533,64.162,233737.0
2022-12-20 12:40:00,74.09,74.12,74.07,74.08,293186.0,64.1707,64.1966,64.1533,64.162,293186.0
2022-12-20 12:50:00,74.08,74.11,74.08,74.11,182012.0,64.162,64.188,64.162,64.188,182012.0
2022-12-20 13:00:00,74.1,74.14,74.08,74.11,244731.0,64.1793,64.214,64.162,64.188,244731.0
2022-12-20 13:10:00,74.11,74.13,74.07,74.08,79890.0,64.188,64.2053,64.1533,64.162,79890.0
2022-12-20 13:20:00,74.08,74.11,74.07,74.09,176680.0,64.162,64.188,64.1533,64.1707,176680.0
2022-12-20 13:30:00,74.09,74.15,74.09,74.14,330213.0,64.1707,64.2226,64.1707,64.214,330213.0
2022-12-20 13:40:00,74.14,74.16,74.1,74.12,162473.0,64.214,64.2313,64.1793,64.1966,162473.0
2022-12-20 13:50:00,74.11,74.13,74.08,74.09,94019.0,64.188,64.2053,64.162,64.1707,94019.0
2022-12-20 14:00:00,74.1,74.14,74.08,74.13,164068.0,64.1793,64.214,64.162,64.2053,164068.0
2022-12-20 14:10:00,74.13,74.17,74.12,74.15,395279.0,64.2053,64.2399,64.1966,64.2226,395279.0
2022-12-20 14:20:00,74.15,74.15,74.11,74.13,144913.0,64.2226,64.2226,64.188,64.2053,144913.0
2022-12-20 14:30:00,74.14,74.15,74.1,74.13,136879.0,64.214,64.2226,64.1793,64.2053,136879.0
2022-12-20 14:40:00,74.13,74.13,74.09,74.11,154437.0,64.2053,64.2053,64.1707,64.188,154437.0
2022-12-20 14:50:00,74.11,74.13,74.09,74.1,205229.0,64.188,64.2053,64.1707,64.1793,205229.0
2022-12-20 15:00:00,74.1,74.11,74.03,74.05,217968.0,64.1793,64.188,64.1187,64.136,217968.0
2022-12-20 15:10:00,74.05,74.1,74.04,74.05,369959.0,64.136,64.1793,64.1273,64.136,369959.0
2022-12-20 15:20:00,74.05,74.1,74.04,74.08,620499.0,64.136,64.1793,64.1273,64.162,620499.0
2022-12-20 15:30:00,74.08,74.09,74.05,74.09,302423.0,64.162,64.1707,64.136,64.1707,302423.0
2022-12-20 15:40:00,74.08,74.11,74.07,74.09,642386.0,64.162,64.188,64.1533,64.1707,642386.0
2022-12-20 15:50:00,74.08,74.1,74.02,74.04,1156710.0,64.162,64.1793,64.11,64.1273,1156710.0
2022-12-21 09:30:00,74.4,74.51,74.34,74.49,911274.0,64.4392,64.5344,64.3872,64.5171,911274.0
2022-12-21 09:40:00,74.48,74.59,74.45,74.59,252689.0,64.5084,64.6037,64.4825,64.6037,252689.0
2022-12-21 09:50:00,74.59,74.59,74.5,74.54,617409.0,64.6037,64.6037,64.5258,64.5604,617409.0
2022-12-21 10:00:00,74.54,74.56,74.5,74.55,584114.0,64.5604,64.5777,64.5258,64.5691,584114.0
2022-12-21 10:10:00,74.55,74.57,74.51,74.56,200679.0,64.5691,64.5864,64.5344,64.5777,200679.0
2022-12-21 10:20:00,74.56,74.6,74.53,74.59,491197.0,64.5777,64.6124,64.5517,64.6037,491197.0
2022-12-21 10:30:00,74.6,74.67,74.57,74.66,441467.0,64.6124,64.673,64.5864,64.6643,441467.0
2022-12-21 10:40:00,74.67,74.69,74.62,74.66,177086.0,64.673,64.6903,64.6297,64.6643,177086.0
2022-12-21 10:50:00,74.66,74.67,74.61,74.64,349352.0,64.6643,64.673,64.621,64.647,349352.0
2022-12-21 11:00:00,74.64,74.69,74.62,74.67,1137091.0,64.647,64.6903,64.6297,64.673,1137091.0
2022-12-21 11:10:00,74.68,74.72,74.63,74.64,352381.0,64.6817,64.7163,64.6384,64.647,352381.0
2022-12-21 11:20:00,74.64,74.67,74.62,74.65,305913.0,64.647,64.673,64.6297,64.6557,305913.0
2022-12-21 11:30:00,74.66,74.68,74.64,74.67,159662.0,64.6643,64.6817,64.647,64.673,159662.0
2022-12-21 11:40:00,74.67,74.67,74.59,74.59,652018.0,64.673,64.673,64.6037,64.6037,652018.0
2022-12-21 11:50:00,74.6,74.63,74.6,74.63,110852.0,64.6124,64.6384,64.6124,64.6384,110852.0
2022-12-21 12:00:00,74.63,74.63,74.6,74.63,191698.0,64.6384,64.6384,64.6124,64.6384,191698.0
2022-12-21 12:10:00,74.63,74.64,74.59,74.59,99831.0,64.6384,64.647,64.6037,64.6037,99831.0
2022-12-21 12:20:00,74.59,74.63,74.57,74.61,638835.0,64.6037,64.6384,64.5864,64.621,638835.0
2022-12-21 12:30:00,74.62,74.64,74.6,74.64,149691.0,64.6297,64.647,64.6124,64.647,149691.0
2022-12-21 12:40:00,74.64,74.67,74.61,74.67,402773.0,64.647,64.673,64.621,64.673,402773.0
2022-12-21 12:50:00,74.67,74.71,74.66,74.7,227289.0,64.673,64.7076,64.6643,64.699,227289.0
2022-12-21 13:00:00,74.7,74.76,74.66,74.75,275825.0,64.699,64.751,64.6643,64.7423,275825.0
2022-12-21 13:10:00,74.76,74.76,74.66,74.67,216513.0,64.751,64.751,64.6643,64.673,216513.0
2022-12-21 13:20:00,74.67,74.7,74.66,74.67,216701.0,64.673,64.699,64.6643,64.673,216701.0
2022-12-21 13:30:00,74.67,74.71,74.65,74.66,402989.0,64.673,64.7076,64.6557,64.6643,402989.0
2022-12-21 13:40:00,74.66,74.73,74.66,74.73,104895.0,64.6643,64.725,64.6643,64.725,104895.0
2022-12-21 13:50:00,74.73,74.76,74.7,74.74,308634.0,64.725,64.751,64.699,64.7336,308634.0
2022-12-21 14:00:00,74.75,74.79,74.72,74.77,441824.0,64.7423,64.7769,64.7163,64.7596,441824.0
2022-12-21 14:10:00,74.77,74.8,74.75,74.76,330484.0,64.7596,64.7856,64.7423,64.751,330484.0
2022-12-21 14:20:00,74.76,74.76,74.7,74.7,545411.0,64.751,64.751,64.699,64.699,545411.0
2022-12-21 14:30:00,74.7,74.72,74.67,74.71,582299.0,64.699,64.7163,64.673,64.7076,582299.0
2022-12-21 14:40:00,74.72,74.72,74.69,74.72,143713.0,64.7163,64.7163,64.6903,64.7163,143713.0
2022-12-21 14:50:00,74.72,74.72,74.67,74.68,553796.0,64.7163,64.7163,64.673,64.6817,553796.0
2022-12-21 15:00:00,74.67,74.68,74.61,74.62,734666.0,64.673,64.6817,64.621,64.6297,734666.0
2022-12-21 15:10:00,74.61,74.65,74.6,74.61,563001.0,64.621,64.6557,64.6124,64.621,563001.0
2022-12-21 15:20:00,74.61,74.65,74.6,74.62,614865.0,64.621,64.6557,64.6124,64.6297,614865.0
2022-12-21 15:30:00,74.62,74.67,74.61,74.67,1141051.0,64.6297,64.673,64.621,64.673,1141051.0
2022-12-21 15:40:00,74.67,74.67,74.63,74.66,754314.0,64.673,64.673,64.6384,64.6643,754314.0
2022-12-21 15:50:00,74.65,74.68,74.63,74.67,1974563.0,64.6557,64.6817,64.6384,64.673,1974563.0
2022-12-22 09:30:00,74.37,74.4,74.29,74.33,736551.0,64.4132,64.4392,64.3439,64.3785,736551.0
2022-12-22 09:40:00,74.33,74.42,74.31,74.41,1065593.0,64.3785,64.4565,64.3612,64.4478,1065593.0
2022-12-22 09:50:00,74.41,74.49,74.38,74.45,830620.0,64.4478,64.5171,64.4218,64.4825,830620.0
2022-12-22 10:00:00,74.45,74.45,74.32,74.33,992346.0,64.4825,64.4825,64.3699,64.3785,992346.0
2022-12-22 10:10:00,74.34,74.42,74.32,74.42,552467.0,64.3872,64.4565,64.3699,64.4565,552467.0
2022-12-22 10:20:00,74.42,74.43,74.37,74.38,220460.0,64.4565,64.4651,64.4132,64.4218,220460.0
2022-12-22 10:30:00,74.38,74.39,74.35,74.37,396221.0,64.4218,64.4305,64.3958,64.4132,396221.0
2022-12-22 10:40:00,74.37,74.43,74.35,74.42,399931.0,64.4132,64.4651,64.3958,64.4565,399931.0
2022-12-22 10:50:00,74.42,74.43,74.4,74.42,291552.0,64.4565,64.4651,64.4392,64.4565,291552.0
2022-12-22 11:00:00,74.42,74.44,74.4,74.41,512069.0,64.4565,64.4738,64.4392,64.4478,512069.0
2022-12-22 11:10:00,74.42,74.43,74.39,74.41,139000.0,64.4565,64.4651,64.4305,64.4478,139000.0
2022-12-22 11:20:00,74.41,74.45,74.4,74.42,151528.0,64.4478,64.4825,64.4392,64.4565,151528.0
2022-12-22 11:30:00,74.41,74.42,74.3,74.31,1047525.0,64.4478,64.4565,64.3525,64.3612,1047525.0
2022-12-22 11:40:00,74.31,74.33,74.27,74.31,1324792.0,64.3612,64.3785,64.3266,64.3612,1324792.0
2022-12-22 11:50:00,74.31,74.33,74.26,74.27,983858.0,64.3612,64.3785,64.3179,64.3266,983858.0
2022-12-22 12:00:00,74.27,74.28,74.22,74.23,465276.0,64.3266,64.3352,64.2832,64.2919,465276.0
2022-12-22 12:10:00,74.24,74.24,74.16,74.17,339392.0,64.3006,64.3006,64.2313,64.2399,339392.0
2022-12-22 12:20:00,74.17,74.18,74.14,74.16,426268.0,64.2399,64.2486,64.214,64.2313,426268.0
2022-12-22 12:30:00,74.16,74.17,74.13,74.15,131032.0,64.2313,64.2399,64.2053,64.2226,131032.0
2022-12-22 12:40:00,74.14,74.15,74.1,74.12,411270.0,64.214,64.2226,64.1793,64.1966,411270.0
2022-12-22 12:50:00,74.12,74.17,74.11,74.16,530006.0,64.1966,64.2399,64.188,64.2313,530006.0
2022-12-22 13:00:00,74.16,74.16,74.06,74.09,570758.0,64.2313,64.2313,64.1447,64.1707,570758.0
2022-12-22 13:10:00,74.09,74.12,74.08,74.09,266620.0,64.1707,64.1966,64.162,64.1707,266620.0
2022-12-22 13:20:00,74.09,74.09,74.04,74.04,283459.0,64.1707,64.1707,64.1273,64.1273,283459.0
2022-12-22 13:30:00,74.05,74.07,73.94,73.98,521789.0,64.136,64.1533,64.0407,64.0754,521789.0
2022-12-22 13:40:00,73.98,74.02,73.93,73.96,398013.0,64.0754,64.11,64.0321,64.0581,398013.0
2022-12-22 13:50:00,73.96,73.99,73.92,73.98,618590.0,64.0581,64.084,64.0234,64.0754,618590.0
2022-12-22 14:00:00,73.98,74.04,73.97,74.01,438575.0,64.0754,64.1273,64.0667,64.1014,438575.0
2022-12-22 14:10:00,74.01,74.05,74.0,74.03,671819.0,64.1014,64.136,64.0927,64.1187,671819.0
2022-12-22 14:20:00,74.03,74.13,74.02,74.12,679006.0,64.1187,64.2053,64.11,64.1966,679006.0
2022-12-22 14:30:00,74.12,74.14,74.07,74.12,894046.0,64.1966,64.214,64.1533,64.1966,894046.0
2022-12-22 14:40:00,74.12,74.18,74.11,74.17,620072.0,64.1966,64.2486,64.188,64.2399,620072.0
2022-12-22 14:50:00,74.17,74.24,74.17,74.23,277159.0,64.2399,64.3006,64.2399,64.2919,277159.0
2022-12-22 15:00:00,74.23,74.25,74.18,74.23,455915.0,64.2919,64.3092,64.2486,64.2919,455915.0
2022-12-22 15:10:00,74.23,74.24,74.17,74.22,732822.0,64.2919,64.3006,64.2399,64.2832,732822.0
2022-12-22 15:20:00,74.22,74.25,74.19,74.21,599490.0,64.2832,64.3092,64.2573,64.2746,599490.0
2022-12-22 15:30:00,74.22,74.22,74.14,74.19,732938.0,64.2832,64.2832,64.214,64.2573,732938.0
2022-12-22 15:40:00,74.19,74.19,74.13,74.18,559289.0,64.2573,64.2573,64.2053,64.2486,559289.0
2022-12-22 15:50:00,74.17,74.21,74.11,74.19,2183794.0,64.2399,64.2746,64.188,64.2573,2183794.0
2022-12-23 09:30:00,74.08,74.17,73.99,73.99,531049.0,64.162,64.2399,64.084,64.084,531049.0
2022-12-23 09:40:00,73.98,74.09,73.95,73.98,754722.0,64.0754,64.1707,64.0494,64.0754,754722.0
2022-12-23 09:50:00,73.99,74.02,73.95,74.0,182618.0,64.084,64.11,64.0494,64.0927,182618.0
2022-12-23 10:00:00,74.0,74.07,73.95,74.02,1077164.0,64.0927,64.1533,64.0494,64.11,1077164.0
2022-12-23 10:10:00,74.02,74.17,74.01,74.15,563342.0,64.11,64.2399,64.1014,64.2226,563342.0
2022-12-23 10:20:00,74.15,74.18,74.1,74.15,393253.0,64.2226,64.2486,64.1793,64.2226,393253.0
2022-12-23 10:30:00,74.16,74.29,74.16,74.28,431981.0,64.2313,64.3439,64.2313,64.3352,431981.0
2022-12-23 10:40:00,74.28,74.29,74.2,74.22,183776.0,64.3352,64.3439,64.2659,64.2832,183776.0
2022-12-23 10:50:00,74.23,74.25,74.17,74.23,837990.0,64.2919,64.3092,64.2399,64.2919,837990.0
2022-12-23 11:00:00,74.22,74.24,74.16,74.2,112011.0,64.2832,64.3006,64.2313,64.2659,112011.0
2022-12-23 11:10:00,74.2,74.26,74.19,74.21,170435.0,64.2659,64.3179,64.2573,64.2746,170435.0
2022-12-23 11:20:00,74.2,74.27,74.18,74.23,292210.0,64.2659,64.3266,64.2486,64.2919,292210.0
2022-12-23 11:30:00,74.24,74.33,74.23,74.32,381445.0,64.3006,64.3785,64.2919,64.3699,381445.0
2022-12-23 11:40:00,74.33,74.35,74.27,74.29,225365.0,64.3785,64.3958,64.3266,64.3439,225365.0
2022-12-23 11:50:00,74.28,74.33,74.27,74.29,670870.0,64.3352,64.3785,64.3266,64.3439,670870.0
2022-12-23 12:00:00,74.28,74.33,74.28,74.3,168317.0,64.3352,64.3785,64.3352,64.3525,168317.0
2022-12-23 12:10:00,74.3,74.32,74.29,74.32,126343.0,64.3525,64.3699,64.3439,64.3699,126343.0
2022-12-23 12:20:00,74.31,74.36,74.31,74.32,153860.0,64.3612,64.4045,64.3612,64.3699,153860.0
2022-12-23 12:30:00,74.32,74.35,74.28,74.28,236249.0,64.3699,64.3958,64.3352,64.3352,236249.0
2022-12-23 12:40:00,74.28,74.29,74.24,74.24,255376.0,64.3352,64.3439,64.3006,64.3006,255376.0
2022-12-23 12:50:00,74.25,74.27,74.23,74.27,85594.0,64.3092,64.3266,64.2919,64.3266,85594.0
2022-12-23 13:00:00,74.27,74.32,74.26,74.31,207925.0,64.3266,64.3699,64.3179,64.3612,207925.0
2022-12-23 13:10:00,74.31,74.33,74.28,74.31,240285.0,64.3612,64.3785,64.3352,64.3612,240285.0
2022-12-23 13:20:00,74.31,74.33,74.29,74.31,72409.0,64.3612,64.3785,64.3439,64.3612,72409.0
2022-12-23 13:30:00,74.31,74.33,74.29,74.3,59219.0,64.3612,64.3785,64.3439,64.3525,59219.0
2022-12-23 13:40:00,74.3,74.32,74.25,74.31,95387.0,64.3525,64.3699,64.3092,64.3612,95387.0
2022-12-23 13:50:00,74.31,74.32,74.28,74.29,120196.0,64.3612,64.3699,64.3352,64.3439,120196.0
2022-12-23 14:00:00,74.29,74.32,74.27,74.31,91692.0,64.3439,64.3699,64.3266,64.3612,91692.0
2022-12-23 14:10:00,74.31,74.36,74.3,74.36,126627.0,64.3612,64.4045,64.3525,64.4045,126627.0
2022-12-23 14:20:00,74.35,74.36,74.32,74.35,103417.0,64.3958,64.4045,64.3699,64.3958,103417.0
2022-12-23 14:30:00,74.35,74.38,74.33,74.35,85384.0,64.3958,64.4218,64.3785,64.3958,85384.0
2022-12-23 14:40:00,74.35,74.36,74.31,74.32,54183.0,64.3958,64.4045,64.3612,64.3699,54183.0
2022-12-23 14:50:00,74.32,74.38,74.32,74.37,87894.0,64.3699,64.4218,64.3699,64.4132,87894.0
2022-12-23 15:00:00,74.37,74.4,74.36,74.38,312965.0,64.4132,64.4392,64.4045,64.4218,312965.0
2022-12-23 15:10:00,74.38,74.39,74.36,74.38,171801.0,64.4218,64.4305,64.4045,64.4218,171801.0
2022-12-23 15:20:00,74.37,74.38,74.35,74.37,188772.0,64.4132,64.4218,64.3958,64.4132,188772.0
2022-12-23 15:30:00,74.37,74.39,74.35,74.36,292005.0,64.4132,64.4305,64.3958,64.4045,292005.0
2022-12-23 15:40:00,74.37,74.42,74.36,74.42,292093.0,64.4132,64.4565,64.4045,64.4565,292093.0
2022-12-23 15:50:00,74.42,74.45,74.39,74.41,783923.0,64.4565,64.4825,64.4305,64.4478,783923.0
2022-12-27 09:30:00,74.32,74.37,74.12,74.14,244264.0,64.3699,64.4132,64.1966,64.214,244264.0
2022-12-27 09:40:00,74.14,74.15,74.03,74.08,279735.0,64.214,64.2226,64.1187,64.162,279735.0
2022-12-27 09:50:00,74.09,74.11,74.03,74.04,885889.0,64.1707,64.188,64.1187,64.1273,885889.0
2022-12-27 10:00:00,74.03,74.1,74.03,74.07,558315.0,64.1187,64.1793,64.1187,64.1533,558315.0
2022-12-27 10:10:00,74.06,74.13,74.05,74.09,391646.0,64.1447,64.2053,64.136,64.1707,391646.0
2022-12-27 10:20:00,74.09,74.21,74.09,74.19,1289323.0,64.1707,64.2746,64.1707,64.2573,1289323.0
2022-12-27 10:30:00,74.18,74.2,74.15,74.17,327282.0,64.2486,64.2659,64.2226,64.2399,327282.0
2022-12-27 10:40:00,74.17,74.2,74.16,74.18,251641.0,64.2399,64.2659,64.2313,64.2486,251641.0
2022-12-27 10:50:00,74.19,74.19,74.13,74.14,287448.0,64.2573,64.2573,64.2053,64.214,287448.0
2022-12-27 11:00:00,74.14,74.18,74.14,74.18,374991.0,64.214,64.2486,64.214,64.2486,374991.0
2022-12-27 11:10:00,74.18,74.19,74.13,74.15,333632.0,64.2486,64.2573,64.2053,64.2226,333632.0
2022-12-27 11:20:00,74.15,74.17,74.14,74.17,173081.0,64.2226,64.2399,64.214,64.2399,173081.0
2022-12-27 11:30:00,74.16,74.19,74.13,74.15,571567.0,64.2313,64.2573,64.2053,64.2226,571567.0
2022-12-27 11:40:00,74.14,74.17,74.13,74.14,173215.0,64.214,64.2399,64.2053,64.214,173215.0
2022-12-27 11:50:00,74.14,74.15,74.12,74.12,194148.0,64.214,64.2226,64.1966,64.1966,194148.0
2022-12-27 12:00:00,74.12,74.15,74.11,74.12,97273.0,64.1966,64.2226,64.188,64.1966,97273.0
2022-12-27 12:10:00,74.12,74.15,74.09,74.09,203910.0,64.1966,64.2226,64.1707,64.1707,203910.0
2022-12-27 12:20:00,74.09,74.1,74.02,74.03,261130.0,64.1707,64.1793,64.11,64.1187,261130.0
2022-12-27 12:30:00,74.03,74.04,74.0,74.02,118670.0,64.1187,64.1273,64.0927,64.11,118670.0
2022-12-27 12:40:00,74.02,74.02,73.96,73.98,238767.0,64.11,64.11,64.0581,64.0754,238767.0
2022-12-27 12:50:00,73.98,74.0,73.95,73.97,202400.0,64.0754,64.0927,64.0494,64.0667,202400.0
2022-12-27 13:00:00,73.97,74.05,73.96,74.05,207047.0,64.0667,64.136,64.0581,64.136,207047.0
2022-12-27 13:10:00,74.05,74.05,74.02,74.03,221581.0,64.136,64.136,64.11,64.1187,221581.0
2022-12-27 13:20:00,74.03,74.03,73.99,74.01,118998.0,64.1187,64.1187,64.084,64.1014,118998.0
2022-12-27 13:30:00,74.01,74.01,73.97,73.98,71849.0,64.1014,64.1014,64.0667,64.0754,71849.0
2022-12-27 13:40:00,73.98,73.99,73.93,73.93,134058.0,64.0754,64.084,64.0321,64.0321,134058.0
2022-12-27 13:50:00,73.94,73.98,73.9,73.92,812682.0,64.0407,64.0754,64.0061,64.0234,812682.0
2022-12-27 14:00:00,73.92,73.94,73.9,73.92,357227.0,64.0234,64.0407,64.0061,64.0234,357227.0
2022-12-27 14:10:00,73.91,73.93,73.8,73.8,441280.0,64.0148,64.0321,63.9195,63.9195,441280.0
2022-12-27 14:20:00,73.81,73.81,73.72,73.73,341147.0,63.9281,63.9281,63.8502,63.8589,341147.0
2022-12-27 14:30:00,73.73,73.75,73.68,73.69,448127.0,63.8589,63.8762,63.8155,63.8242,448127.0
2022-12-27 14:40:00,73.7,73.71,73.66,73.69,467693.0,63.8329,63.8415,63.7982,63.8242,467693.0
2022-12-27 14:50:00,73.69,73.69,73.58,73.67,885272.0,63.8242,63.8242,63.7289,63.8069,885272.0
2022-12-27 15:00:00,73.67,73.7,73.67,73.69,641392.0,63.8069,63.8329,63.8069,63.8242,641392.0
2022-12-27 15:10:00,73.69,73.69,73.62,73.67,362282.0,63.8242,63.8242,63.7636,63.8069,362282.0
2022-12-27 15:20:00,73.66,73.73,73.66,73.7,1134825.0,63.7982,63.8589,63.7982,63.8329,1134825.0
2022-12-27 15:30:00,73.7,73.73,73.69,73.72,833303.0,63.8329,63.8589,63.8242,63.8502,833303.0
2022-12-27 15:40:00,73.72,73.72,73.61,73.65,855569.0,63.8502,63.8502,63.7549,63.7896,855569.0
2022-12-27 15:50:00,73.65,73.65,73.59,73.61,1926161.0,63.7896,63.7896,63.7376,63.7549,1926161.0
2022-12-28 09:30:00,73.74,73.83,73.62,73.73,453170.0,63.8675,63.9455,63.7636,63.8589,453170.0
2022-12-28 09:40:00,73.74,73.78,73.68,73.74,1228290.0,63.8675,63.9022,63.8155,63.8675,1228290.0
2022-12-28 09:50:00,73.73,73.77,73.69,73.71,654637.0,63.8589,63.8935,63.8242,63.8415,654637.0
2022-12-28 10:00:00,73.71,73.73,73.65,73.67,451816.0,63.8415,63.8589,63.7896,63.8069,451816.0
2022-12-28 10:10:00,73.67,73.68,73.61,73.63,497233.0,63.8069,63.8155,63.7549,63.7722,497233.0
2022-12-28 10:20:00,73.63,73.64,73.46,73.52,1590458.0,63.7722,63.7809,63.625,63.677,1590458.0
2022-12-28 10:30:00,73.52,73.55,73.41,73.44,342252.0,63.677,63.703,63.5817,63.6077,342252.0
2022-12-28 10:40:00,73.44,73.49,73.43,73.48,588110.0,63.6077,63.651,63.599,63.6423,588110.0
2022-12-28 10:50:00,73.48,73.49,73.44,73.45,361368.0,63.6423,63.651,63.6077,63.6163,361368.0
2022-12-28 11:00:00,73.44,73.48,73.43,73.45,437396.0,63.6077,63.6423,63.599,63.6163,437396.0
2022-12-28 11:10:00,73.45,73.52,73.44,73.48,1322946.0,63.6163,63.677,63.6077,63.6423,1322946.0
2022-12-28 11:20:00,73.48,73.49,73.45,73.48,153250.0,63.6423,63.651,63.6163,63.6423,153250.0
2022-12-28 11:30:00,73.48,73.48,73.32,73.35,683868.0,63.6423,63.6423,63.5037,63.5297,683868.0
2022-12-28 11:40:00,73.34,73.46,73.34,73.41,1095241.0,63.5211,63.625,63.5211,63.5817,1095241.0
2022-12-28 11:50:00,73.41,73.42,73.39,73.41,635236.0,63.5817,63.5904,63.5644,63.5817,635236.0
2022-12-28 12:00:00,73.41,73.41,73.29,73.37,1001728.0,63.5817,63.5817,63.4778,63.547,1001728.0
2022-12-28 12:10:00,73.37,73.43,73.36,73.41,912576.0,63.547,63.599,63.5384,63.5817,912576.0
2022-12-28 12:20:00,73.39,73.48,73.39,73.47,481841.0,63.5644,63.6423,63.5644,63.6337,481841.0
2022-12-28 12:30:00,73.47,73.5,73.43,73.48,399727.0,63.6337,63.6596,63.599,63.6423,399727.0
2022-12-28 12:40:00,73.48,73.53,73.46,73.5,422900.0,63.6423,63.6856,63.625,63.6596,422900.0
2022-12-28 12:50:00,73.5,73.5,73.42,73.45,958836.0,63.6596,63.6596,63.5904,63.6163,958836.0
2022-12-28 13:00:00,73.45,73.47,73.42,73.42,398499.0,63.6163,63.6337,63.5904,63.5904,398499.0
2022-12-28 13:10:00,73.42,73.46,73.38,73.41,543923.0,63.5904,63.625,63.5557,63.5817,543923.0
2022-12-28 13:20:00,73.41,73.41,73.32,73.33,513182.0,63.5817,63.5817,63.5037,63.5124,513182.0
2022-12-28 13:30:00,73.33,73.34,73.29,73.31,431447.0,63.5124,63.5211,63.4778,63.4951,431447.0
2022-12-28 13:40:00,73.32,73.33,73.27,73.28,496591.0,63.5037,63.5124,63.4604,63.4691,496591.0
2022-12-28 13:50:00,73.28,73.28,73.2,73.21,464810.0,63.4691,63.4691,63.3998,63.4085,464810.0
2022-12-28 14:00:00,73.22,73.22,73.18,73.18,724430.0,63.4171,63.4171,63.3825,63.3825,724430.0
2022-12-28 14:10:00,73.18,73.19,73.1,73.14,869286.0,63.3825,63.3911,63.3132,63.3478,869286.0
2022-12-28 14:20:00,73.14,73.14,73.08,73.11,499040.0,63.3478,63.3478,63.2959,63.3219,499040.0
2022-12-28 14:30:00,73.11,73.15,73.09,73.13,686646.0,63.3219,63.3565,63.3045,63.3392,686646.0
2022-12-28 14:40:00,73.13,73.22,73.11,73.15,491527.0,63.3392,63.4171,63.3219,63.3565,491527.0
2022-12-28 14:50:00,73.15,73.15,73.09,73.09,515780.0,63.3565,63.3565,63.3045,63.3045,515780.0
2022-12-28 15:00:00,73.09,73.1,73.0,73.04,1021435.0,63.3045,63.3132,63.2266,63.2612,1021435.0
2022-12-28 15:10:00,73.05,73.05,72.94,72.94,855977.0,63.2699,63.2699,63.1746,63.1746,855977.0
2022-12-28 15:20:00,72.94,72.95,72.89,72.92,2547612.0,63.1746,63.1833,63.1313,63.1573,2547612.0
2022-12-28 15:30:00,72.92,72.95,72.84,72.89,2072077.0,63.1573,63.1833,63.088,63.1313,2072077.0
2022-12-28 15:40:00,72.89,72.9,72.74,72.76,2368197.0,63.1313,63.14,63.0014,63.0187,2368197.0
2022-12-28 15:50:00,72.77,72.77,72.59,72.62,3884407.0,63.0274,63.0274,62.8715,62.8975,3884407.0
2022-12-29 09:30:00,72.92,73.02,72.75,72.93,2964810.0,63.1573,63.2439,63.0101,63.166,2964810.0
2022-12-29 09:40:00,72.93,73.03,72.92,72.95,2276552.0,63.166,63.2526,63.1573,63.1833,2276552.0
2022-12-29 09:50:00,72.95,72.96,72.86,72.89,1175337.0,63.1833,63.1919,63.1053,63.1313,1175337.0
2022-12-29 10:00:00,72.89,72.97,72.87,72.97,533732.0,63.1313,63.2006,63.114,63.2006,533732.0
2022-12-29 10:10:00,72.97,73.06,72.93,73.06,1690396.0,63.2006,63.2786,63.166,63.2786,1690396.0
2022-12-29 10:20:00,73.06,73.09,73.04,73.06,1000982.0,63.2786,63.3045,63.2612,63.2786,1000982.0
2022-12-29 10:30:00,73.06,73.18,73.05,73.18,1107815.0,63.2786,63.3825,63.2699,63.3825,1107815.0
2022-12-29 10:40:00,73.18,73.26,73.14,73.15,963981.0,63.3825,63.4518,63.3478,63.3565,963981.0
2022-12-29 10:50:00,73.15,73.2,73.14,73.19,655116.0,63.3565,63.3998,63.3478,63.3911,655116.0
2022-12-29 11:00:00,73.19,73.2,73.15,73.18,219588.0,63.3911,63.3998,63.3565,63.3825,219588.0
2022-12-29 11:10:00,73.19,73.2,73.13,73.19,586731.0,63.3911,63.3998,63.3392,63.3911,586731.0
2022-12-29 11:20:00,73.18,73.27,73.17,73.25,257535.0,63.3825,63.4604,63.3738,63.4431,257535.0
2022-12-29 11:30:00,73.25,73.36,73.24,73.36,316412.0,63.4431,63.5384,63.4345,63.5384,316412.0
2022-12-29 11:40:00,73.36,73.4,73.32,73.4,467169.0,63.5384,63.573,63.5037,63.573,467169.0
2022-12-29 11:50:00,73.4,73.44,73.37,73.42,349222.0,63.573,63.6077,63.547,63.5904,349222.0
2022-12-29 12:00:00,73.42,73.43,73.35,73.39,470570.0,63.5904,63.599,63.5297,63.5644,470570.0
2022-12-29 12:10:00,73.39,73.42,73.36,73.39,360698.0,63.5644,63.5904,63.5384,63.5644,360698.0
2022-12-29 12:20:00,73.38,73.41,73.36,73.38,296206.0,63.5557,63.5817,63.5384,63.5557,296206.0
2022-12-29 12:30:00,73.38,73.38,73.33,73.34,126577.0,63.5557,63.5557,63.5124,63.5211,126577.0
2022-12-29 12:40:00,73.34,73.45,73.34,73.45,202683.0,63.5211,63.6163,63.5211,63.6163,202683.0
2022-12-29 12:50:00,73.45,73.53,73.44,73.5,390042.0,63.6163,63.6856,63.6077,63.6596,390042.0
2022-12-29 13:00:00,73.5,73.51,73.42,73.44,422307.0,63.6596,63.6683,63.5904,63.6077,422307.0
2022-12-29 13:10:00,73.44,73.46,73.37,73.37,446067.0,63.6077,63.625,63.547,63.547,446067.0
2022-12-29 13:20:00,73.38,73.43,73.34,73.42,307011.0,63.5557,63.599,63.5211,63.5904,307011.0
2022-12-29 13:30:00,73.42,73.44,73.39,73.42,196006.0,63.5904,63.6077,63.5644,63.5904,196006.0
2022-12-29 13:40:00,73.43,73.49,73.42,73.48,213671.0,63.599,63.651,63.5904,63.6423,213671.0
2022-12-29 13:50:00,73.49,73.49,73.46,73.48,243623.0,63.651,63.651,63.625,63.6423,243623.0
2022-12-29 14:00:00,73.48,73.58,73.47,73.56,577948.0,63.6423,63.7289,63.6337,63.7116,577948.0
2022-12-29 14:10:00,73.56,73.57,73.5,73.55,555621.0,63.7116,63.7203,63.6596,63.703,555621.0
2022-12-29 14:20:00,73.55,73.55,73.51,73.53,418612.0,63.703,63.703,63.6683,63.6856,418612.0
2022-12-29 14:30:00,73.53,73.53,73.5,73.52,397176.0,63.6856,63.6856,63.6596,63.677,397176.0
2022-12-29 14:40:00,73.52,73.55,73.5,73.52,188632.0,63.677,63.703,63.6596,63.677,188632.0
2022-12-29 14:50:00,73.52,73.52,73.5,73.52,613407.0,63.677,63.677,63.6596,63.677,613407.0
2022-12-29 15:00:00,73.52,73.55,73.51,73.55,409283.0,63.677,63.703,63.6683,63.703,409283.0
2022-12-29 15:10:00,73.55,73.56,73.47,73.48,454814.0,63.703,63.7116,63.6337,63.6423,454814.0
2022-12-29 15:20:00,73.48,73.5,73.46,73.49,578572.0,63.6423,63.6596,63.625,63.651,578572.0
2022-12-29 15:30:00,73.48,73.5,73.45,73.45,337797.0,63.6423,63.6596,63.6163,63.6163,337797.0
2022-12-29 15:40:00,73.45,73.58,73.45,73.58,899779.0,63.6163,63.7289,63.6163,63.7289,899779.0
2022-12-29 15:50:00,73.57,73.62,73.55,73.59,1623126.0,63.7203,63.7636,63.703,63.7376,1623126.0
2022-12-30 09:30:00,73.32,73.49,73.32,73.46,433416.0,63.5037,63.651,63.5037,63.625,433416.0
2022-12-30 09:40:00,73.45,73.45,73.33,73.34,1781974.0,63.6163,63.6163,63.5124,63.5211,1781974.0
2022-12-30 09:50:00,73.34,73.38,73.31,73.37,744688.0,63.5211,63.5557,63.4951,63.547,744688.0
2022-12-30 10:00:00,73.36,73.38,73.28,73.31,382350.0,63.5384,63.5557,63.4691,63.4951,382350.0
2022-12-30 10:10:00,73.31,73.38,73.3,73.38,367929.0,63.4951,63.5557,63.4864,63.5557,367929.0
2022-12-30 10:20:00,73.38,73.38,73.33,73.35,438093.0,63.5557,63.5557,63.5124,63.5297,438093.0
2022-12-30 10:30:00,73.36,73.4,73.34,73.38,259582.0,63.5384,63.573,63.5211,63.5557,259582.0
2022-12-30 10:40:00,73.38,73.42,73.33,73.41,417122.0,63.5557,63.5904,63.5124,63.5817,417122.0
2022-12-30 10:50:00,73.41,73.43,73.36,73.4,215259.0,63.5817,63.599,63.5384,63.573,215259.0
2022-12-30 11:00:00,73.4,73.41,73.35,73.39,362241.0,63.573,63.5817,63.5297,63.5644,362241.0
2022-12-30 11:10:00,73.39,73.4,73.35,73.36,226376.0,63.5644,63.573,63.5297,63.5384,226376.0
2022-12-30 11:20:00,73.37,73.39,73.34,73.37,309267.0,63.547,63.5644,63.5211,63.547,309267.0
2022-12-30 11:30:00,73.36,73.39,73.34,73.38,552375.0,63.5384,63.5644,63.5211,63.5557,552375.0
2022-12-30 11:40:00,73.38,73.38,73.34,73.34,491528.0,63.5557,63.5557,63.5211,63.5211,491528.0
2022-12-30 11:50:00,73.34,73.39,73.33,73.39,229909.0,63.5211,63.5644,63.5124,63.5644,229909.0
2022-12-30 12:00:00,73.39,73.4,73.37,73.39,99436.0,63.5644,63.573,63.547,63.5644,99436.0
2022-12-30 12:10:00,73.39,73.41,73.36,73.4,107959.0,63.5644,63.5817,63.5384,63.573,107959.0
2022-12-30 12:20:00,73.4,73.45,73.4,73.45,145992.0,63.573,63.6163,63.573,63.6163,145992.0
2022-12-30 12:30:00,73.45,73.49,73.43,73.45,135969.0,63.6163,63.651,63.599,63.6163,135969.0
2022-12-30 12:40:00,73.45,73.54,73.45,73.54,186985.0,63.6163,63.6943,63.6163,63.6943,186985.0
2022-12-30 12:50:00,73.54,73.65,73.51,73.65,348266.0,63.6943,63.7896,63.6683,63.7896,348266.0
2022-12-30 13:00:00,73.65,73.65,73.57,73.58,328644.0,63.7896,63.7896,63.7203,63.7289,328644.0
2022-12-30 13:10:00,73.58,73.58,73.51,73.53,165139.0,63.7289,63.7289,63.6683,63.6856,165139.0
2022-12-30 13:20:00,73.53,73.54,73.45,73.52,208107.0,63.6856,63.6943,63.6163,63.677,208107.0
2022-12-30 13:30:00,73.52,73.54,73.5,73.52,149639.0,63.677,63.6943,63.6596,63.677,149639.0
2022-12-30 13:40:00,73.52,73.52,73.46,73.48,128178.0,63.677,63.677,63.625,63.6423,128178.0
2022-12-30 13:50:00,73.47,73.49,73.46,73.48,55534.0,63.6337,63.651,63.625,63.6423,55534.0
2022-12-30 14:00:00,73.48,73.49,73.43,73.45,117830.0,63.6423,63.651,63.599,63.6163,117830.0
2022-12-30 14:10:00,73.44,73.48,73.43,73.45,188333.0,63.6077,63.6423,63.599,63.6163,188333.0
2022-12-30 14:20:00,73.45,73.47,73.43,73.45,83903.0,63.6163,63.6337,63.599,63.6163,83903.0
2022-12-30 14:30:00,73.45,73.48,73.43,73.45,64808.0,63.6163,63.6423,63.599,63.6163,64808.0
2022-12-30 14:40:00,73.45,73.45,73.4,73.42,256278.0,63.6163,63.6163,63.573,63.5904,256278.0
2022-12-30 14:50:00,73.42,73.43,73.39,73.43,262539.0,63.5904,63.599,63.5644,63.599,262539.0
2022-12-30 15:00:00,73.43,73.48,73.42,73.47,291089.0,63.599,63.6423,63.5904,63.6337,291089.0
2022-12-30 15:10:00,73.47,73.53,73.47,73.51,256432.0,63.6337,63.6856,63.6337,63.6683,256432.0
2022-12-30 15:20:00,73.51,73.54,73.5,73.53,324721.0,63.6683,63.6943,63.6596,63.6856,324721.0
2022-12-30 15:30:00,73.52,73.6,73.51,73.58,265172.0,63.677,63.7463,63.6683,63.7289,265172.0
2022-12-30 15:40:00,73.58,73.64,73.57,73.64,340309.0,63.7289,63.7809,63.7203,63.7809,340309.0
2022-12-30 15:50:00,73.63,73.67,73.6,73.63,798932.0,63.7722,63.8069,63.7463,63.7722,798932.0
2023-01-03 09:30:00,74.11,74.16,73.98,74.14,1958913.0,64.188,64.2313,64.0754,64.214,1958913.0
2023-01-03 09:40:00,74.15,74.19,74.04,74.07,2063620.0,64.2226,64.2573,64.1273,64.1533,2063620.0
2023-01-03 09:50:00,74.07,74.11,73.89,73.94,1832182.0,64.1533,64.188,63.9974,64.0407,1832182.0
2023-01-03 10:00:00,73.94,74.03,73.93,73.94,629482.0,64.0407,64.1187,64.0321,64.0407,629482.0
2023-01-03 10:10:00,73.94,73.94,73.83,73.86,910437.0,64.0407,64.0407,63.9455,63.9714,910437.0
2023-01-03 10:20:00,73.85,73.9,73.83,73.85,628401.0,63.9628,64.0061,63.9455,63.9628,628401.0
2023-01-03 10:30:00,73.85,73.87,73.8,73.86,465426.0,63.9628,63.9801,63.9195,63.9714,465426.0
2023-01-03 10:40:00,73.86,73.87,73.8,73.81,942167.0,63.9714,63.9801,63.9195,63.9281,942167.0
2023-01-03 10:50:00,73.81,73.85,73.78,73.84,1205709.0,63.9281,63.9628,63.9022,63.9541,1205709.0
2023-01-03 11:00:00,73.85,73.85,73.74,73.75,728453.0,63.9628,63.9628,63.8675,63.8762,728453.0
2023-01-03 11:10:00,73.74,73.77,73.69,73.73,329967.0,63.8675,63.8935,63.8242,63.8589,329967.0
2023-01-03 11:20:00,73.73,73.78,73.71,73.77,314907.0,63.8589,63.9022,63.8415,63.8935,314907.0
2023-01-03 11:30:00,73.77,73.8,73.71,73.78,960467.0,63.8935,63.9195,63.8415,63.9022,960467.0
2023-01-03 11:40:00,73.78,73.78,73.66,73.72,235287.0,63.9022,63.9022,63.7982,63.8502,235287.0
2023-01-03 11:50:00,73.71,73.75,73.7,73.73,145675.0,63.8415,63.8762,63.8329,63.8589,145675.0
2023-01-03 12:00:00,73.73,73.79,73.72,73.78,243700.0,63.8589,63.9108,63.8502,63.9022,243700.0
2023-01-03 12:10:00,73.78,73.83,73.77,73.82,565635.0,63.9022,63.9455,63.8935,63.9368,565635.0
2023-01-03 12:20:00,73.83,73.83,73.75,73.78,1051776.0,63.9455,63.9455,63.8762,63.9022,1051776.0
2023-01-03 12:30:00,73.78,73.83,73.78,73.8,387659.0,63.9022,63.9455,63.9022,63.9195,387659.0
2023-01-03 12:40:00,73.8,73.81,73.74,73.76,393042.0,63.9195,63.9281,63.8675,63.8848,393042.0
2023-01-03 12:50:00,73.76,73.81,73.74,73.78,139080.0,63.8848,63.9281,63.8675,63.9022,139080.0
2023-01-03 13:00:00,73.78,73.79,73.75,73.78,169268.0,63.9022,63.9108,63.8762,63.9022,169268.0
2023-01-03 13:10:00,73.78,73.81,73.76,73.77,170114.0,63.9022,63.9281,63.8848,63.8935,170114.0
2023-01-03 13:20:00,73.77,73.83,73.76,73.83,521849.0,63.8935,63.9455,63.8848,63.9455,521849.0
2023-01-03 13:30:00,73.83,73.87,73.82,73.83,369970.0,63.9455,63.9801,63.9368,63.9455,369970.0
2023-01-03 13:40:00,73.83,73.88,73.83,73.84,313856.0,63.9455,63.9888,63.9455,63.9541,313856.0
2023-01-03 13:50:00,73.84,73.87,73.83,73.86,141808.0,63.9541,63.9801,63.9455,63.9714,141808.0
2023-01-03 14:00:00,73.86,73.87,73.83,73.84,399735.0,63.9714,63.9801,63.9455,63.9541,399735.0
2023-01-03 14:10:00,73.84,73.85,73.8,73.81,343922.0,63.9541,63.9628,63.9195,63.9281,343922.0
2023-01-03 14:20:00,73.81,73.82,73.76,73.77,513440.0,63.9281,63.9368,63.8848,63.8935,513440.0
2023-01-03 14:30:00,73.77,73.78,73.7,73.7,375639.0,63.8935,63.9022,63.8329,63.8329,375639.0
2023-01-03 14:40:00,73.7,73.83,73.68,73.81,283526.0,63.8329,63.9455,63.8155,63.9281,283526.0
2023-01-03 14:50:00,73.81,73.82,73.74,73.76,355566.0,63.9281,63.9368,63.8675,63.8848,355566.0
2023-01-03 15:00:00,73.76,73.79,73.72,73.73,318935.0,63.8848,63.9108,63.8502,63.8589,318935.0
2023-01-03 15:10:00,73.74,73.79,73.74,73.77,574931.0,63.8675,63.9108,63.8675,63.8935,574931.0
2023-01-03 15:20:00,73.77,73.78,73.74,73.77,333528.0,63.8935,63.9022,63.8675,63.8935,333528.0
2023-01-03 15:30:00,73.77,73.81,73.75,73.8,402174.0,63.8935,63.9281,63.8762,63.9195,402174.0
2023-01-03 15:40:00,73.79,73.82,73.78,73.8,507655.0,63.9108,63.9368,63.9022,63.9195,507655.0
2023-01-03 15:50:00,73.81,73.82,73.75,73.77,2014435.0,63.9281,63.9368,63.8762,63.8935,2014435.0
2023-01-04 09:30:00,74.26,74.29,74.05,74.21,1732145.0,64.3179,64.3439,64.136,64.2746,1732145.0
2023-01-04 09:40:00,74.21,74.31,74.18,74.22,897201.0,64.2746,64.3612,64.2486,64.2832,897201.0
2023-01-04 09:50:00,74.22,74.23,74.19,74.22,777975.0,64.2832,64.2919,64.2573,64.2832,777975.0
2023-01-04 10:00:00,74.22,74.25,74.03,74.05,1185084.0,64.2832,64.3092,64.1187,64.136,1185084.0
2023-01-04 10:10:00,74.05,74.14,73.99,74.11,1262346.0,64.136,64.214,64.084,64.188,1262346.0
2023-01-04 10:20:00,74.11,74.13,74.01,74.13,953392.0,64.188,64.2053,64.1014,64.2053,953392.0
2023-01-04 10:30:00,74.13,74.14,74.07,74.09,398368.0,64.2053,64.214,64.1533,64.1707,398368.0
2023-01-04 10:40:00,74.09,74.2,74.07,74.17,564728.0,64.1707,64.2659,64.1533,64.2399,564728.0
2023-01-04 10:50:00,74.18,74.21,74.13,74.21,786141.0,64.2486,64.2746,64.2053,64.2746,786141.0
2023-01-04 11:00:00,74.21,74.23,74.16,74.23,295919.0,64.2746,64.2919,64.2313,64.2919,295919.0
2023-01-04 11:10:00,74.22,74.24,74.19,74.2,247817.0,64.2832,64.3006,64.2573,64.2659,247817.0
2023-01-04 11:20:00,74.2,74.21,74.16,74.2,297072.0,64.2659,64.2746,64.2313,64.2659,297072.0
2023-01-04 11:30:00,74.2,74.29,74.2,74.27,762785.0,64.2659,64.3439,64.2659,64.3266,762785.0
2023-01-04 11:40:00,74.28,74.33,74.26,74.31,773318.0,64.3352,64.3785,64.3179,64.3612,773318.0
2023-01-04 11:50:00,74.31,74.39,74.28,74.38,2760125.0,64.3612,64.4305,64.3352,64.4218,2760125.0
2023-01-04 12:00:00,74.37,74.39,74.35,74.36,368720.0,64.4132,64.4305,64.3958,64.4045,368720.0
2023-01-04 12:10:00,74.37,74.37,74.35,74.36,362818.0,64.4132,64.4132,64.3958,64.4045,362818.0
2023-01-04 12:20:00,74.36,74.36,74.33,74.36,986850.0,64.4045,64.4045,64.3785,64.4045,986850.0
2023-01-04 12:30:00,74.36,74.36,74.35,74.35,411221.0,64.4045,64.4045,64.3958,64.3958,411221.0
2023-01-04 12:40:00,74.36,74.36,74.34,74.35,319138.0,64.4045,64.4045,64.3872,64.3958,319138.0
2023-01-04 12:50:00,74.35,74.36,74.33,74.34,739554.0,64.3958,64.4045,64.3785,64.3872,739554.0
2023-01-04 13:00:00,74.34,74.34,74.29,74.34,1203190.0,64.3872,64.3872,64.3439,64.3872,1203190.0
2023-01-04 13:10:00,74.34,74.43,74.33,74.4,661323.0,64.3872,64.4651,64.3785,64.4392,661323.0
2023-01-04 13:20:00,74.4,74.41,74.37,74.37,138772.0,64.4392,64.4478,64.4132,64.4132,138772.0
2023-01-04 13:30:00,74.38,74.46,74.38,74.45,239129.0,64.4218,64.4911,64.4218,64.4825,239129.0
2023-01-04 13:40:00,74.45,74.49,74.43,74.43,431247.0,64.4825,64.5171,64.4651,64.4651,431247.0
2023-01-04 13:50:00,74.43,74.45,74.37,74.42,895050.0,64.4651,64.4825,64.4132,64.4565,895050.0
2023-01-04 14:00:00,74.43,74.45,74.27,74.34,1483806.0,64.4651,64.4825,64.3266,64.3872,1483806.0
2023-01-04 14:10:00,74.35,74.47,74.31,74.47,926010.0,64.3958,64.4998,64.3612,64.4998,926010.0
2023-01-04 14:20:00,74.46,74.48,74.33,74.34,986110.0,64.4911,64.5084,64.3785,64.3872,986110.0
2023-01-04 14:30:00,74.34,74.38,74.29,74.35,675883.0,64.3872,64.4218,64.3439,64.3958,675883.0
2023-01-04 14:40:00,74.36,74.4,74.33,74.36,749238.0,64.4045,64.4392,64.3785,64.4045,749238.0
2023-01-04 14:50:00,74.36,74.44,74.34,74.41,625055.0,64.4045,64.4738,64.3872,64.4478,625055.0
2023-01-04 15:00:00,74.42,74.52,74.41,74.5,599237.0,64.4565,64.5431,64.4478,64.5258,599237.0
2023-01-04 15:10:00,74.5,74.55,74.49,74.53,1278782.0,64.5258,64.5691,64.5171,64.5517,1278782.0
2023-01-04 15:20:00,74.53,74.55,74.48,74.52,695207.0,64.5517,64.5691,64.5084,64.5431,695207.0
2023-01-04 15:30:00,74.51,74.56,74.49,74.5,797170.0,64.5344,64.5777,64.5171,64.5258,797170.0
2023-01-04 15:40:00,74.51,74.58,74.47,74.58,987928.0,64.5344,64.5951,64.4998,64.5951,987928.0
2023-01-04 15:50:00,74.57,74.66,74.57,74.6,2125759.0,64.5864,64.6643,64.5864,64.6124,2125759.0
2023-01-05 09:30:00,74.36,74.36,74.22,74.24,1175462.0,64.4045,64.4045,64.2832,64.3006,1175462.0
2023-01-05 09:40:00,74.23,74.3,74.18,74.29,904437.0,64.2919,64.3525,64.2486,64.3439,904437.0
2023-01-05 09:50:00,74.28,74.35,74.28,74.29,2987261.0,64.3352,64.3958,64.3352,64.3439,2987261.0
2023-01-05 10:00:00,74.28,74.41,74.25,74.37,1036272.0,64.3352,64.4478,64.3092,64.4132,1036272.0
2023-01-05 10:10:00,74.37,74.43,74.31,74.32,1189212.0,64.4132,64.4651,64.3612,64.3699,1189212.0
2023-01-05 10:20:00,74.33,74.35,74.27,74.3,346364.0,64.3785,64.3958,64.3266,64.3525,346364.0
2023-01-05 10:30:00,74.31,74.33,74.27,74.3,211325.0,64.3612,64.3785,64.3266,64.3525,211325.0
2023-01-05 10:40:00,74.3,74.37,74.27,74.37,390991.0,64.3525,64.4132,64.3266,64.4132,390991.0
2023-01-05 10:50:00,74.36,74.36,74.29,74.31,374477.0,64.4045,64.4045,64.3439,64.3612,374477.0
2023-01-05 11:00:00,74.31,74.35,74.3,74.34,747902.0,64.3612,64.3958,64.3525,64.3872,747902.0
2023-01-05 11:10:00,74.34,74.4,74.34,74.35,268721.0,64.3872,64.4392,64.3872,64.3958,268721.0
2023-01-05 11:20:00,74.35,74.35,74.3,74.34,118680.0,64.3958,64.3958,64.3525,64.3872,118680.0
2023-01-05 11:30:00,74.34,74.39,74.32,74.38,225142.0,64.3872,64.4305,64.3699,64.4218,225142.0
2023-01-05 11:40:00,74.38,74.43,74.37,74.42,924660.0,64.4218,64.4651,64.4132,64.4565,924660.0
2023-01-05 11:50:00,74.43,74.43,74.37,74.38,380974.0,64.4651,64.4651,64.4132,64.4218,380974.0
2023-01-05 12:00:00,74.38,74.42,74.37,74.41,459797.0,64.4218,64.4565,64.4132,64.4478,459797.0
2023-01-05 12:10:00,74.4,74.41,74.33,74.34,667416.0,64.4392,64.4478,64.3785,64.3872,667416.0
2023-01-05 12:20:00,74.33,74.39,74.32,74.34,218901.0,64.3785,64.4305,64.3699,64.3872,218901.0
2023-01-05 12:30:00,74.34,74.39,74.33,74.36,517528.0,64.3872,64.4305,64.3785,64.4045,517528.0
2023-01-05 12:40:00,74.35,74.35,74.31,74.33,699371.0,64.3958,64.3958,64.3612,64.3785,699371.0
2023-01-05 12:50:00,74.33,74.34,74.29,74.31,272505.0,64.3785,64.3872,64.3439,64.3612,272505.0
2023-01-05 13:00:00,74.31,74.31,74.27,74.29,417555.0,64.3612,64.3612,64.3266,64.3439,417555.0
2023-01-05 13:10:00,74.29,74.29,74.25,74.26,278439.0,64.3439,64.3439,64.3092,64.3179,278439.0
2023-01-05 13:20:00,74.26,74.43,74.25,74.35,1847188.0,64.3179,64.4651,64.3092,64.3958,1847188.0
2023-01-05 13:30:00,74.36,74.43,74.34,74.37,685478.0,64.4045,64.4651,64.3872,64.4132,685478.0
2023-01-05 13:40:00,74.37,74.39,74.34,74.34,429552.0,64.4132,64.4305,64.3872,64.3872,429552.0
2023-01-05 13:50:00,74.34,74.38,74.33,74.37,417783.0,64.3872,64.4218,64.3785,64.4132,417783.0
2023-01-05 14:00:00,74.38,74.44,74.35,74.43,581451.0,64.4218,64.4738,64.3958,64.4651,581451.0
2023-01-05 14:10:00,74.43,74.44,74.37,74.4,251728.0,64.4651,64.4738,64.4132,64.4392,251728.0
2023-01-05 14:20:00,74.4,74.41,74.36,74.37,175392.0,64.4392,64.4478,64.4045,64.4132,175392.0
2023-01-05 14:30:00,74.37,74.44,74.36,74.42,331237.0,64.4132,64.4738,64.4045,64.4565,331237.0
2023-01-05 14:40:00,74.42,74.46,74.39,74.45,349991.0,64.4565,64.4911,64.4305,64.4825,349991.0
2023-01-05 14:50:00,74.45,74.52,74.44,74.52,1152429.0,64.4825,64.5431,64.4738,64.5431,1152429.0
2023-01-05 15:00:00,74.51,74.52,74.46,74.48,676443.0,64.5344,64.5431,64.4911,64.5084,676443.0
2023-01-05 15:10:00,74.48,74.54,74.48,74.53,652564.0,64.5084,64.5604,64.5084,64.5517,652564.0
2023-01-05 15:20:00,74.53,74.53,74.43,74.47,971912.0,64.5517,64.5517,64.4651,64.4998,971912.0
2023-01-05 15:30:00,74.47,74.49,74.44,74.47,1040914.0,64.4998,64.5171,64.4738,64.4998,1040914.0
2023-01-05 15:40:00,74.47,74.49,74.4,74.41,1099172.0,64.4998,64.5171,64.4392,64.4478,1099172.0
2023-01-05 15:50:00,74.4,74.5,74.4,74.48,2148719.0,64.4392,64.5258,64.4392,64.5084,2148719.0
2023-01-06 09:30:00,74.87,75.09,74.83,74.86,1879098.0,64.8462,65.0368,64.8116,64.8376,1879098.0
2023-01-06 09:40:00,74.87,74.89,74.7,74.79,1641894.0,64.8462,64.8635,64.699,64.7769,1641894.0
2023-01-06 09:50:00,74.79,74.95,74.78,74.88,1977828.0,64.7769,64.9155,64.7683,64.8549,1977828.0
2023-01-06 10:00:00,74.88,75.13,74.88,75.09,1764562.0,64.8549,65.0714,64.8549,65.0368,1764562.0
2023-01-06 10:10:00,75.09,75.18,75.08,75.16,1355562.0,65.0368,65.1147,65.0281,65.0974,1355562.0
2023-01-06 10:20:00,75.16,75.19,75.07,75.09,1221123.0,65.0974,65.1234,65.0194,65.0368,1221123.0
2023-01-06 10:30:00,75.1,75.18,75.08,75.18,1010857.0,65.0454,65.1147,65.0281,65.1147,1010857.0
2023-01-06 10:40:00,75.18,75.2,75.13,75.19,902866.0,65.1147,65.132,65.0714,65.1234,902866.0
2023-01-06 10:50:00,75.19,75.2,75.13,75.16,970588.0,65.1234,65.132,65.0714,65.0974,970588.0
2023-01-06 11:00:00,75.17,75.3,75.16,75.3,1051729.0,65.1061,65.2187,65.0974,65.2187,1051729.0
2023-01-06 11:10:00,75.3,75.33,75.25,75.28,1608429.0,65.2187,65.2446,65.1754,65.2013,1608429.0
2023-01-06 11:20:00,75.28,75.34,75.27,75.33,644166.0,65.2013,65.2533,65.1927,65.2446,644166.0
2023-01-06 11:30:00,75.33,75.35,75.27,75.34,1879688.0,65.2446,65.262,65.1927,65.2533,1879688.0
2023-01-06 11:40:00,75.34,75.38,75.32,75.34,1008600.0,65.2533,65.2879,65.236,65.2533,1008600.0
2023-01-06 11:50:00,75.34,75.4,75.33,75.37,683457.0,65.2533,65.3053,65.2446,65.2793,683457.0
2023-01-06 12:00:00,75.37,75.4,75.36,75.39,456972.0,65.2793,65.3053,65.2706,65.2966,456972.0
2023-01-06 12:10:00,75.38,75.4,75.33,75.36,2872477.0,65.2879,65.3053,65.2446,65.2706,2872477.0
2023-01-06 12:20:00,75.36,75.36,75.3,75.31,1253633.0,65.2706,65.2706,65.2187,65.2273,1253633.0
2023-01-06 12:30:00,75.31,75.32,75.25,75.27,608595.0,65.2273,65.236,65.1754,65.1927,608595.0
2023-01-06 12:40:00,75.27,75.27,75.24,75.26,434891.0,65.1927,65.1927,65.1667,65.184,434891.0
2023-01-06 12:50:00,75.25,75.26,75.2,75.22,278788.0,65.1754,65.184,65.132,65.1494,278788.0
2023-01-06 13:00:00,75.22,75.25,75.19,75.24,640790.0,65.1494,65.1754,65.1234,65.1667,640790.0
2023-01-06 13:10:00,75.24,75.24,75.2,75.24,1004335.0,65.1667,65.1667,65.132,65.1667,1004335.0
2023-01-06 13:20:00,75.24,75.27,75.21,75.27,665339.0,65.1667,65.1927,65.1407,65.1927,665339.0
2023-01-06 13:30:00,75.27,75.33,75.26,75.33,1417963.0,65.1927,65.2446,65.184,65.2446,1417963.0
2023-01-06 13:40:00,75.33,75.35,75.31,75.35,903882.0,65.2446,65.262,65.2273,65.262,903882.0
2023-01-06 13:50:00,75.34,75.39,75.34,75.39,1443201.0,65.2533,65.2966,65.2533,65.2966,1443201.0
2023-01-06 14:00:00,75.39,75.43,75.39,75.43,1234204.0,65.2966,65.3313,65.2966,65.3313,1234204.0
2023-01-06 14:10:00,75.43,75.54,75.42,75.53,878629.0,65.3313,65.4265,65.3226,65.4179,878629.0
2023-01-06 14:20:00,75.54,75.62,75.52,75.53,2055668.0,65.4265,65.4958,65.4092,65.4179,2055668.0
2023-01-06 14:30:00,75.53,75.7,75.52,75.68,1709029.0,65.4179,65.5651,65.4092,65.5478,1709029.0
2023-01-06 14:40:00,75.68,75.68,75.62,75.65,1276923.0,65.5478,65.5478,65.4958,65.5218,1276923.0
2023-01-06 14:50:00,75.64,75.71,75.64,75.69,585060.0,65.5131,65.5738,65.5131,65.5564,585060.0
2023-01-06 15:00:00,75.68,75.78,75.67,75.76,1103902.0,65.5478,65.6344,65.5391,65.6171,1103902.0
2023-01-06 15:10:00,75.76,75.76,75.66,75.67,964920.0,65.6171,65.6171,65.5305,65.5391,964920.0
2023-01-06 15:20:00,75.68,75.68,75.63,75.65,903697.0,65.5478,65.5478,65.5045,65.5218,903697.0
2023-01-06 15:30:00,75.65,75.7,75.63,75.69,1020384.0,65.5218,65.5651,65.5045,65.5564,1020384.0
2023-01-06 15:40:00,75.68,75.69,75.59,75.61,1881896.0,65.5478,65.5564,65.4698,65.4872,1881896.0
2023-01-06 15:50:00,75.61,75.61,75.49,75.52,4296165.0,65.4872,65.4872,65.3832,65.4092,4296165.0
2023-01-09 09:30:00,75.75,75.78,75.64,75.69,467615.0,65.6084,65.6344,65.5131,65.5564,467615.0
2023-01-09 09:40:00,75.69,75.78,75.68,75.74,733304.0,65.5564,65.6344,65.5478,65.5997,733304.0
2023-01-09 09:50:00,75.74,75.8,75.71,75.78,673250.0,65.5997,65.6517,65.5738,65.6344,673250.0
2023-01-09 10:00:00,75.79,75.84,75.78,75.82,699130.0,65.6431,65.6864,65.6344,65.669,699130.0
2023-01-09 10:10:00,75.82,75.88,75.81,75.86,950672.0,65.669,65.721,65.6604,65.7037,950672.0
2023-01-09 10:20:00,75.86,75.87,75.79,75.81,637247.0,65.7037,65.7123,65.6431,65.6604,637247.0
2023-01-09 10:30:00,75.81,75.89,75.81,75.87,395099.0,65.6604,65.7297,65.6604,65.7123,395099.0
2023-01-09 10:40:00,75.87,75.89,75.84,75.88,205826.0,65.7123,65.7297,65.6864,65.721,205826.0
2023-01-09 10:50:00,75.88,75.91,75.85,75.86,589340.0,65.721,65.747,65.695,65.7037,589340.0
2023-01-09 11:00:00,75.86,75.89,75.85,75.88,494159.0,65.7037,65.7297,65.695,65.721,494159.0
2023-01-09 11:10:00,75.88,75.95,75.87,75.94,895016.0,65.721,65.7816,65.7123,65.773,895016.0
2023-01-09 11:20:00,75.95,75.96,75.88,75.93,639739.0,65.7816,65.7903,65.721,65.7643,639739.0
2023-01-09 11:30:00,75.92,75.94,75.86,75.87,801331.0,65.7556,65.773,65.7037,65.7123,801331.0
2023-01-09 11:40:00,75.87,75.94,75.86,75.92,524042.0,65.7123,65.773,65.7037,65.7556,524042.0
2023-01-09 11:50:00,75.92,75.93,75.89,75.9,370272.0,65.7556,65.7643,65.7297,65.7383,370272.0
2023-01-09 12:00:00,75.9,75.9,75.83,75.84,650806.0,65.7383,65.7383,65.6777,65.6864,650806.0
2023-01-09 12:10:00,75.85,75.85,75.79,75.8,1142831.0,65.695,65.695,65.6431,65.6517,1142831.0
2023-01-09 12:20:00,75.8,75.86,75.8,75.86,679062.0,65.6517,65.7037,65.6517,65.7037,679062.0
2023-01-09 12:30:00,75.86,75.88,75.81,75.84,494051.0,65.7037,65.721,65.6604,65.6864,494051.0
2023-01-09 12:40:00,75.83,75.88,75.81,75.85,401152.0,65.6777,65.721,65.6604,65.695,401152.0
2023-01-09 12:50:00,75.85,75.89,75.85,75.87,187389.0,65.695,65.7297,65.695,65.7123,187389.0
2023-01-09 13:00:00,75.87,75.88,75.84,75.84,659672.0,65.7123,65.721,65.6864,65.6864,659672.0
2023-01-09 13:10:00,75.84,75.89,75.84,75.89,189688.0,65.6864,65.7297,65.6864,65.7297,189688.0
2023-01-09 13:20:00,75.89,75.9,75.86,75.87,215236.0,65.7297,65.7383,65.7037,65.7123,215236.0
2023-01-09 13:30:00,75.87,75.87,75.82,75.84,398913.0,65.7123,65.7123,65.669,65.6864,398913.0
2023-01-09 13:40:00,75.84,75.85,75.73,75.75,708221.0,65.6864,65.695,65.5911,65.6084,708221.0
2023-01-09 13:50:00,75.75,75.83,75.74,75.79,2121824.0,65.6084,65.6777,65.5997,65.6431,2121824.0
2023-01-09 14:00:00,75.8,75.87,75.78,75.8,904320.0,65.6517,65.7123,65.6344,65.6517,904320.0
2023-01-09 14:10:00,75.8,75.83,75.77,75.83,266958.0,65.6517,65.6777,65.6257,65.6777,266958.0
2023-01-09 14:20:00,75.83,75.91,75.83,75.9,451906.0,65.6777,65.747,65.6777,65.7383,451906.0
2023-01-09 14:30:00,75.9,75.93,75.89,75.91,1891301.0,65.7383,65.7643,65.7297,65.747,1891301.0
2023-01-09 14:40:00,75.91,75.95,75.88,75.92,1211152.0,65.747,65.7816,65.721,65.7556,1211152.0
2023-01-09 14:50:00,75.92,75.93,75.81,75.82,724722.0,65.7556,65.7643,65.6604,65.669,724722.0
2023-01-09 15:00:00,75.81,75.88,75.77,75.88,1785782.0,65.6604,65.721,65.6257,65.721,1785782.0
2023-01-09 15:10:00,75.88,75.88,75.79,75.8,683272.0,65.721,65.721,65.6431,65.6517,683272.0
2023-01-09 15:20:00,75.8,75.82,75.75,75.78,672393.0,65.6517,65.669,65.6084,65.6344,672393.0
2023-01-09 15:30:00,75.77,75.81,75.69,75.71,916655.0,65.6257,65.6604,65.5564,65.5738,916655.0
2023-01-09 15:40:00,75.7,75.79,75.69,75.78,788248.0,65.5651,65.6431,65.5564,65.6344,788248.0
2023-01-09 15:50:00,75.78,75.81,75.73,75.8,2473770.0,65.6344,65.6604,65.5911,65.6517,2473770.0
2023-01-10 09:30:00,75.76,75.87,75.73,75.81,1907247.0,65.6171,65.7123,65.5911,65.6604,1907247.0
2023-01-10 09:40:00,75.8,75.82,75.66,75.69,1824373.0,65.6517,65.669,65.5305,65.5564,1824373.0
2023-01-10 09:50:00,75.69,75.75,75.67,75.73,1360958.0,65.5564,65.6084,65.5391,65.5911,1360958.0
2023-01-10 10:00:00,75.73,75.75,75.67,75.67,1201631.0,65.5911,65.6084,65.5391,65.5391,1201631.0
2023-01-10 10:10:00,75.67,75.78,75.67,75.74,1442063.0,65.5391,65.6344,65.5391,65.5997,1442063.0
2023-01-10 10:20:00,75.74,75.77,75.7,75.72,432180.0,65.5997,65.6257,65.5651,65.5824,432180.0
2023-01-10 10:30:00,75.73,75.73,75.63,75.63,1421464.0,65.5911,65.5911,65.5045,65.5045,1421464.0
2023-01-10 10:40:00,75.64,75.65,75.53,75.61,1283689.0,65.5131,65.5218,65.4179,65.4872,1283689.0
2023-01-10 10:50:00,75.61,75.67,75.6,75.65,423208.0,65.4872,65.5391,65.4785,65.5218,423208.0
2023-01-10 11:00:00,75.64,75.64,75.6,75.6,652243.0,65.5131,65.5131,65.4785,65.4785,652243.0
2023-01-10 11:10:00,75.61,75.65,75.6,75.63,549608.0,65.4872,65.5218,65.4785,65.5045,549608.0
2023-01-10 11:20:00,75.64,75.66,75.55,75.57,993613.0,65.5131,65.5305,65.4352,65.4525,993613.0
2023-01-10 11:30:00,75.57,75.6,75.54,75.58,658566.0,65.4525,65.4785,65.4265,65.4612,658566.0
2023-01-10 11:40:00,75.58,75.62,75.57,75.61,533459.0,65.4612,65.4958,65.4525,65.4872,533459.0
2023-01-10 11:50:00,75.61,75.69,75.6,75.67,1221667.0,65.4872,65.5564,65.4785,65.5391,1221667.0
2023-01-10 12:00:00,75.67,75.71,75.62,75.7,461153.0,65.5391,65.5738,65.4958,65.5651,461153.0
2023-01-10 12:10:00,75.7,75.74,75.66,75.67,128588.0,65.5651,65.5997,65.5305,65.5391,128588.0
2023-01-10 12:20:00,75.67,75.69,75.64,75.68,148072.0,65.5391,65.5564,65.5131,65.5478,148072.0
2023-01-10 12:30:00,75.68,75.73,75.66,75.73,153862.0,65.5478,65.5911,65.5305,65.5911,153862.0
2023-01-10 12:40:00,75.73,75.74,75.67,75.67,232667.0,65.5911,65.5997,65.5391,65.5391,232667.0
2023-01-10 12:50:00,75.67,75.73,75.67,75.71,399259.0,65.5391,65.5911,65.5391,65.5738,399259.0
2023-01-10 13:00:00,75.72,75.75,75.7,75.74,188986.0,65.5824,65.6084,65.5651,65.5997,188986.0
2023-01-10 13:10:00,75.74,75.75,75.69,75.7,139559.0,65.5997,65.6084,65.5564,65.5651,139559.0
2023-01-10 13:20:00,75.7,75.73,75.7,75.7,137203.0,65.5651,65.5911,65.5651,65.5651,137203.0
2023-01-10 13:30:00,75.7,75.75,75.7,75.74,190869.0,65.5651,65.6084,65.5651,65.5997,190869.0
2023-01-10 13:40:00,75.74,75.76,75.71,75.71,350854.0,65.5997,65.6171,65.5738,65.5738,350854.0
2023-01-10 13:50:00,75.72,75.74,75.7,75.73,290500.0,65.5824,65.5997,65.5651,65.5911,290500.0
2023-01-10 14:00:00,75.73,75.77,75.71,75.75,415533.0,65.5911,65.6257,65.5738,65.6084,415533.0
2023-01-10 14:10:00,75.74,75.76,75.71,75.73,98834.0,65.5997,65.6171,65.5738,65.5911,98834.0
2023-01-10 14:20:00,75.72,75.74,75.7,75.73,203600.0,65.5824,65.5997,65.5651,65.5911,203600.0
2023-01-10 14:30:00,75.73,75.76,75.72,75.76,499396.0,65.5911,65.6171,65.5824,65.6171,499396.0
2023-01-10 14:40:00,75.76,75.76,75.72,75.73,373165.0,65.6171,65.6171,65.5824,65.5911,373165.0
2023-01-10 14:50:00,75.73,75.74,75.7,75.72,400247.0,65.5911,65.5997,65.5651,65.5824,400247.0
2023-01-10 15:00:00,75.71,75.72,75.63,75.65,1582001.0,65.5738,65.5824,65.5045,65.5218,1582001.0
2023-01-10 15:10:00,75.65,75.72,75.64,75.71,777727.0,65.5218,65.5824,65.5131,65.5738,777727.0
2023-01-10 15:20:00,75.71,75.75,75.69,75.75,525806.0,65.5738,65.6084,65.5564,65.6084,525806.0
2023-01-10 15:30:00,75.74,75.76,75.73,75.75,362815.0,65.5997,65.6171,65.5911,65.6084,362815.0
2023-01-10 15:40:00,75.75,75.77,75.73,75.75,732116.0,65.6084,65.6257,65.5911,65.6084,732116.0
2023-01-10 15:50:00,75.75,75.76,75.69,75.72,1777527.0,65.6084,65.6171,65.5564,65.5824,1777527.0
2023-01-11 09:30:00,76.0,76.04,75.92,76.01,828807.0,65.8249,65.8596,65.7556,65.8336,828807.0
2023-01-11 09:40:00,76.02,76.07,75.99,76.05,599499.0,65.8423,65.8856,65.8163,65.8682,599499.0
2023-01-11 09:50:00,76.05,76.12,76.03,76.09,1343193.0,65.8682,65.9289,65.8509,65.9029,1343193.0
2023-01-11 10:00:00,76.08,76.12,76.04,76.09,612913.0,65.8942,65.9289,65.8596,65.9029,612913.0
2023-01-11 10:10:00,76.1,76.12,76.05,76.06,173983.0,65.9116,65.9289,65.8682,65.8769,173983.0
2023-01-11 10:20:00,76.06,76.09,76.02,76.08,636787.0,65.8769,65.9029,65.8423,65.8942,636787.0
2023-01-11 10:30:00,76.08,76.08,76.02,76.03,586310.0,65.8942,65.8942,65.8423,65.8509,586310.0
2023-01-11 10:40:00,76.03,76.06,75.98,76.0,556404.0,65.8509,65.8769,65.8076,65.8249,556404.0
2023-01-11 10:50:00,76.0,76.0,75.86,75.88,658804.0,65.8249,65.8249,65.7037,65.721,658804.0
2023-01-11 11:00:00,75.89,75.94,75.85,75.93,499253.0,65.7297,65.773,65.695,65.7643,499253.0
2023-01-11 11:10:00,75.93,75.97,75.91,75.95,177601.0,65.7643,65.799,65.747,65.7816,177601.0
2023-01-11 11:20:00,75.95,75.99,75.94,75.98,89648.0,65.7816,65.8163,65.773,65.8076,89648.0
2023-01-11 11:30:00,75.97,75.99,75.95,75.97,298640.0,65.799,65.8163,65.7816,65.799,298640.0
2023-01-11 11:40:00,75.97,76.01,75.95,76.01,304322.0,65.799,65.8336,65.7816,65.8336,304322.0
2023-01-11 11:50:00,76.01,76.02,75.96,75.97,338027.0,65.8336,65.8423,65.7903,65.799,338027.0
2023-01-11 12:00:00,75.97,76.0,75.97,75.98,311151.0,65.799,65.8249,65.799,65.8076,311151.0
2023-01-11 12:10:00,75.99,76.04,75.97,76.02,643795.0,65.8163,65.8596,65.799,65.8423,643795.0
2023-01-11 12:20:00,76.02,76.03,75.99,76.0,345819.0,65.8423,65.8509,65.8163,65.8249,345819.0
2023-01-11 12:30:00,76.0,76.01,75.96,76.01,1735593.0,65.8249,65.8336,65.7903,65.8336,1735593.0
2023-01-11 12:40:00,76.0,76.01,75.99,76.0,199975.0,65.8249,65.8336,65.8163,65.8249,199975.0
2023-01-11 12:50:00,76.0,76.04,75.99,76.01,204852.0,65.8249,65.8596,65.8163,65.8336,204852.0
2023-01-11 13:00:00,76.02,76.09,76.02,76.09,324566.0,65.8423,65.9029,65.8423,65.9029,324566.0
2023-01-11 13:10:00,76.09,76.12,76.04,76.09,643339.0,65.9029,65.9289,65.8596,65.9029,643339.0
2023-01-11 13:20:00,76.09,76.12,76.08,76.11,83291.0,65.9029,65.9289,65.8942,65.9202,83291.0
2023-01-11 13:30:00,76.1,76.13,76.08,76.11,562382.0,65.9116,65.9375,65.8942,65.9202,562382.0
2023-01-11 13:40:00,76.11,76.13,76.09,76.09,148804.0,65.9202,65.9375,65.9029,65.9029,148804.0
2023-01-11 13:50:00,76.09,76.1,76.06,76.06,259280.0,65.9029,65.9116,65.8769,65.8769,259280.0
2023-01-11 14:00:00,76.06,76.07,76.04,76.05,368661.0,65.8769,65.8856,65.8596,65.8682,368661.0
2023-01-11 14:10:00,76.06,76.08,76.04,76.07,512230.0,65.8769,65.8942,65.8596,65.8856,512230.0
2023-01-11 14:20:00,76.06,76.09,76.05,76.08,498487.0,65.8769,65.9029,65.8682,65.8942,498487.0
2023-01-11 14:30:00,76.08,76.12,76.08,76.09,208256.0,65.8942,65.9289,65.8942,65.9029,208256.0
2023-01-11 14:40:00,76.1,76.11,76.08,76.09,161875.0,65.9116,65.9202,65.8942,65.9029,161875.0
2023-01-11 14:50:00,76.09,76.09,76.05,76.07,145074.0,65.9029,65.9029,65.8682,65.8856,145074.0
2023-01-11 15:00:00,76.07,76.08,76.05,76.06,231256.0,65.8856,65.8942,65.8682,65.8769,231256.0
2023-01-11 15:10:00,76.07,76.14,76.06,76.14,982470.0,65.8856,65.9462,65.8769,65.9462,982470.0
2023-01-11 15:20:00,76.13,76.18,76.13,76.17,594553.0,65.9375,65.9808,65.9375,65.9722,594553.0
2023-01-11 15:30:00,76.17,76.18,76.14,76.16,680093.0,65.9722,65.9808,65.9462,65.9635,680093.0
2023-01-11 15:40:00,76.16,76.17,76.14,76.17,1765966.0,65.9635,65.9722,65.9462,65.9722,1765966.0
2023-01-11 15:50:00,76.17,76.25,76.16,76.23,3159872.0,65.9722,66.0415,65.9635,66.0241,3159872.0
2023-01-12 09:30:00,76.4,76.51,76.3,76.32,1050763.0,66.1714,66.2667,66.0848,66.1021,1050763.0
2023-01-12 09:40:00,76.33,76.33,76.06,76.06,1181547.0,66.1108,66.1108,65.8769,65.8769,1181547.0
2023-01-12 09:50:00,76.06,76.17,76.05,76.14,1291632.0,65.8769,65.9722,65.8682,65.9462,1291632.0
2023-01-12 10:00:00,76.15,76.26,76.13,76.22,900311.0,65.9549,66.0501,65.9375,66.0155,900311.0
2023-01-12 10:10:00,76.22,76.4,76.22,76.38,516371.0,66.0155,66.1714,66.0155,66.1541,516371.0
2023-01-12 10:20:00,76.38,76.39,76.31,76.35,202218.0,66.1541,66.1627,66.0934,66.1281,202218.0
2023-01-12 10:30:00,76.36,76.37,76.3,76.36,1169540.0,66.1367,66.1454,66.0848,66.1367,1169540.0
2023-01-12 10:40:00,76.36,76.36,76.24,76.27,2076167.0,66.1367,66.1367,66.0328,66.0588,2076167.0
2023-01-12 10:50:00,76.27,76.33,76.24,76.28,842620.0,66.0588,66.1108,66.0328,66.0675,842620.0
2023-01-12 11:00:00,76.28,76.35,76.2,76.3,1488747.0,66.0675,66.1281,65.9982,66.0848,1488747.0
2023-01-12 11:10:00,76.3,76.35,76.27,76.33,566098.0,66.0848,66.1281,66.0588,66.1108,566098.0
2023-01-12 11:20:00,76.33,76.36,76.31,76.34,669494.0,66.1108,66.1367,66.0934,66.1194,669494.0
2023-01-12 11:30:00,76.34,76.38,76.31,76.34,330585.0,66.1194,66.1541,66.0934,66.1194,330585.0
2023-01-12 11:40:00,76.34,76.38,76.32,76.34,293373.0,66.1194,66.1541,66.1021,66.1194,293373.0
2023-01-12 11:50:00,76.33,76.42,76.32,76.41,284719.0,66.1108,66.1887,66.1021,66.18,284719.0
2023-01-12 12:00:00,76.41,76.45,76.38,76.43,998668.0,66.18,66.2147,66.1541,66.1974,998668.0
2023-01-12 12:10:00,76.43,76.47,76.42,76.43,318493.0,66.1974,66.232,66.1887,66.1974,318493.0
2023-01-12 12:20:00,76.44,76.52,76.41,76.49,1175615.0,66.206,66.2753,66.18,66.2493,1175615.0
2023-01-12 12:30:00,76.5,76.51,76.48,76.5,319213.0,66.258,66.2667,66.2407,66.258,319213.0
2023-01-12 12:40:00,76.49,76.58,76.48,76.53,728569.0,66.2493,66.3273,66.2407,66.284,728569.0
2023-01-12 12:50:00,76.53,76.54,76.47,76.53,738892.0,66.284,66.2926,66.232,66.284,738892.0
2023-01-12 13:00:00,76.53,76.54,76.48,76.5,298101.0,66.284,66.2926,66.2407,66.258,298101.0
2023-01-12 13:10:00,76.49,76.58,76.49,76.56,543445.0,66.2493,66.3273,66.2493,66.31,543445.0
2023-01-12 13:20:00,76.56,76.57,76.44,76.46,546778.0,66.31,66.3186,66.206,66.2234,546778.0
2023-01-12 13:30:00,76.45,76.51,76.43,76.49,688479.0,66.2147,66.2667,66.1974,66.2493,688479.0
2023-01-12 13:40:00,76.5,76.52,76.47,76.51,210082.0,66.258,66.2753,66.232,66.2667,210082.0
2023-01-12 13:50:00,76.51,76.52,76.46,76.47,336659.0,66.2667,66.2753,66.2234,66.232,336659.0
2023-01-12 14:00:00,76.48,76.54,76.47,76.51,233733.0,66.2407,66.2926,66.232,66.2667,233733.0
2023-01-12 14:10:00,76.52,76.58,76.52,76.57,233258.0,66.2753,66.3273,66.2753,66.3186,233258.0
2023-01-12 14:20:00,76.57,76.61,76.56,76.58,326131.0,66.3186,66.3533,66.31,66.3273,326131.0
2023-01-12 14:30:00,76.58,76.59,76.54,76.58,226658.0,66.3273,66.3359,66.2926,66.3273,226658.0
2023-01-12 14:40:00,76.58,76.66,76.57,76.66,438450.0,66.3273,66.3966,66.3186,66.3966,438450.0
2023-01-12 14:50:00,76.66,76.66,76.61,76.64,1022456.0,66.3966,66.3966,66.3533,66.3793,1022456.0
2023-01-12 15:00:00,76.64,76.64,76.57,76.57,1091487.0,66.3793,66.3793,66.3186,66.3186,1091487.0
2023-01-12 15:10:00,76.57,76.59,76.56,76.56,172901.0,66.3186,66.3359,66.31,66.31,172901.0
2023-01-12 15:20:00,76.56,76.66,76.56,76.65,551385.0,66.31,66.3966,66.31,66.3879,551385.0
2023-01-12 15:30:00,76.65,76.67,76.62,76.65,379703.0,66.3879,66.4052,66.3619,66.3879,379703.0
2023-01-12 15:40:00,76.65,76.7,76.58,76.59,1128929.0,66.3879,66.4312,66.3273,66.3359,1128929.0
2023-01-12 15:50:00,76.59,76.66,76.58,76.64,1245906.0,66.3359,66.3966,66.3273,66.3793,1245906.0
2023-01-13 09:30:00,76.26,76.41,76.21,76.38,1675557.0,66.0501,66.18,66.0068,66.1541,1675557.0
2023-01-13 09:40:00,76.39,76.44,76.34,76.42,634774.0,66.1627,66.206,66.1194,66.1887,634774.0
2023-01-13 09:50:00,76.43,76.51,76.42,76.48,536893.0,66.1974,66.2667,66.1887,66.2407,536893.0
2023-01-13 10:00:00,76.48,76.58,76.45,76.51,893641.0,66.2407,66.3273,66.2147,66.2667,893641.0
2023-01-13 10:10:00,76.51,76.57,76.5,76.53,546972.0,66.2667,66.3186,66.258,66.284,546972.0
2023-01-13 10:20:00,76.53,76.57,76.52,76.54,475485.0,66.284,66.3186,66.2753,66.2926,475485.0
2023-01-13 10:30:00,76.54,76.62,76.54,76.57,1503416.0,66.2926,66.3619,66.2926,66.3186,1503416.0
2023-01-13 10:40:00,76.57,76.6,76.56,76.59,531099.0,66.3186,66.3446,66.31,66.3359,531099.0
2023-01-13 10:50:00,76.6,76.6,76.56,76.59,650414.0,66.3446,66.3446,66.31,66.3359,650414.0
2023-01-13 11:00:00,76.59,76.6,76.55,76.59,630088.0,66.3359,66.3446,66.3013,66.3359,630088.0
2023-01-13 11:10:00,76.59,76.6,76.49,76.52,624262.0,66.3359,66.3446,66.2493,66.2753,624262.0
2023-01-13 11:20:00,76.52,76.58,76.5,76.55,784983.0,66.2753,66.3273,66.258,66.3013,784983.0
2023-01-13 11:30:00,76.54,76.54,76.5,76.52,315268.0,66.2926,66.2926,66.258,66.2753,315268.0
2023-01-13 11:40:00,76.52,76.52,76.46,76.5,1129620.0,66.2753,66.2753,66.2234,66.258,1129620.0
2023-01-13 11:50:00,76.5,76.53,76.48,76.52,221211.0,66.258,66.284,66.2407,66.2753,221211.0
2023-01-13 12:00:00,76.53,76.55,76.52,76.55,163715.0,66.284,66.3013,66.2753,66.3013,163715.0
2023-01-13 12:10:00,76.55,76.57,76.52,76.55,432194.0,66.3013,66.3186,66.2753,66.3013,432194.0
2023-01-13 12:20:00,76.54,76.57,76.54,76.56,54031.0,66.2926,66.3186,66.2926,66.31,54031.0
2023-01-13 12:30:00,76.56,76.57,76.53,76.53,72529.0,66.31,66.3186,66.284,66.284,72529.0
2023-01-13 12:40:00,76.54,76.59,76.53,76.58,284840.0,66.2926,66.3359,66.284,66.3273,284840.0
2023-01-13 12:50:00,76.57,76.59,76.57,76.59,102872.0,66.3186,66.3359,66.3186,66.3359,102872.0
2023-01-13 13:00:00,76.58,76.59,76.56,76.57,98538.0,66.3273,66.3359,66.31,66.3186,98538.0
2023-01-13 13:10:00,76.57,76.6,76.55,76.55,385656.0,66.3186,66.3446,66.3013,66.3013,385656.0
2023-01-13 13:20:00,76.55,76.61,76.55,76.59,222960.0,66.3013,66.3533,66.3013,66.3359,222960.0
2023-01-13 13:30:00,76.6,76.67,76.59,76.67,419768.0,66.3446,66.4052,66.3359,66.4052,419768.0
2023-01-13 13:40:00,76.67,76.77,76.66,76.71,479825.0,66.4052,66.4918,66.3966,66.4399,479825.0
2023-01-13 13:50:00,76.71,76.72,76.66,76.66,213936.0,66.4399,66.4485,66.3966,66.3966,213936.0
2023-01-13 14:00:00,76.67,76.7,76.66,76.66,577314.0,66.4052,66.4312,66.3966,66.3966,577314.0
2023-01-13 14:10:00,76.66,76.67,76.59,76.6,369420.0,66.3966,66.4052,66.3359,66.3446,369420.0
2023-01-13 14:20:00,76.61,76.61,76.58,76.59,281566.0,66.3533,66.3533,66.3273,66.3359,281566.0
2023-01-13 14:30:00,76.59,76.62,76.58,76.6,439568.0,66.3359,66.3619,66.3273,66.3446,439568.0
2023-01-13 14:40:00,76.6,76.62,76.58,76.61,525258.0,66.3446,66.3619,66.3273,66.3533,525258.0
2023-01-13 14:50:00,76.6,76.61,76.58,76.6,274874.0,66.3446,66.3533,66.3273,66.3446,274874.0
2023-01-13 15:00:00,76.6,76.63,76.59,76.6,765894.0,66.3446,66.3706,66.3359,66.3446,765894.0
2023-01-13 15:10:00,76.6,76.61,76.57,76.59,364516.0,66.3446,66.3533,66.3186,66.3359,364516.0
2023-01-13 15:20:00,76.59,76.64,76.58,76.63,841590.0,66.3359,66.3793,66.3273,66.3706,841590.0
2023-01-13 15:30:00,76.63,76.66,76.62,76.65,589889.0,66.3706,66.3966,66.3619,66.3879,589889.0
2023-01-13 15:40:00,76.65,76.66,76.63,76.65,1211247.0,66.3879,66.3966,66.3706,66.3879,1211247.0
2023-01-13 15:50:00,76.65,76.69,76.63,76.64,1781479.0,66.3879,66.4226,66.3706,66.3793,1781479.0
2023-01-17 09:30:00,76.52,76.55,76.4,76.41,1448239.0,66.2753,66.3013,66.1714,66.18,1448239.0
2023-01-17 09:40:00,76.42,76.44,76.36,76.41,414322.0,66.1887,66.206,66.1367,66.18,414322.0
2023-01-17 09:50:00,76.41,76.41,76.29,76.31,571186.0,66.18,66.18,66.0761,66.0934,571186.0
2023-01-17 10:00:00,76.31,76.51,76.31,76.51,1231658.0,66.0934,66.2667,66.0934,66.2667,1231658.0
2023-01-17 10:10:00,76.51,76.55,76.49,76.52,750396.0,66.2667,66.3013,66.2493,66.2753,750396.0
2023-01-17 10:20:00,76.52,76.54,76.51,76.51,391051.0,66.2753,66.2926,66.2667,66.2667,391051.0
2023-01-17 10:30:00,76.52,76.53,76.42,76.45,765707.0,66.2753,66.284,66.1887,66.2147,765707.0
2023-01-17 10:40:00,76.45,76.46,76.4,76.45,809725.0,66.2147,66.2234,66.1714,66.2147,809725.0
2023-01-17 10:50:00,76.45,76.46,76.43,76.46,292910.0,66.2147,66.2234,66.1974,66.2234,292910.0
2023-01-17 11:00:00,76.46,76.47,76.44,76.45,363911.0,66.2234,66.232,66.206,66.2147,363911.0
2023-01-17 11:10:00,76.45,76.46,76.39,76.42,355733.0,66.2147,66.2234,66.1627,66.1887,355733.0
2023-01-17 11:20:00,76.42,76.42,76.37,76.4,379920.0,66.1887,66.1887,66.1454,66.1714,379920.0
2023-01-17 11:30:00,76.4,76.44,76.39,76.43,323151.0,66.1714,66.206,66.1627,66.1974,323151.0
2023-01-17 11:40:00,76.43,76.45,76.42,76.42,239123.0,66.1974,66.2147,66.1887,66.1887,239123.0
2023-01-17 11:50:00,76.42,76.47,76.42,76.46,430132.0,66.1887,66.232,66.1887,66.2234,430132.0
2023-01-17 12:00:00,76.46,76.48,76.45,76.45,424770.0,66.2234,66.2407,66.2147,66.2147,424770.0
2023-01-17 12:10:00,76.45,76.45,76.39,76.4,405955.0,66.2147,66.2147,66.1627,66.1714,405955.0
2023-01-17 12:20:00,76.41,76.42,76.39,76.4,459295.0,66.18,66.1887,66.1627,66.1714,459295.0
2023-01-17 12:30:00,76.4,76.42,76.39,76.42,290335.0,66.1714,66.1887,66.1627,66.1887,290335.0
2023-01-17 12:40:00,76.42,76.42,76.37,76.38,260265.0,66.1887,66.1887,66.1454,66.1541,260265.0
2023-01-17 12:50:00,76.37,76.4,76.36,76.39,224111.0,66.1454,66.1714,66.1367,66.1627,224111.0
2023-01-17 13:00:00,76.4,76.41,76.38,76.4,144171.0,66.1714,66.18,66.1541,66.1714,144171.0
2023-01-17 13:10:00,76.4,76.4,76.38,76.39,213822.0,66.1714,66.1714,66.1541,66.1627,213822.0
2023-01-17 13:20:00,76.39,76.41,76.38,76.41,266816.0,66.1627,66.18,66.1541,66.18,266816.0
2023-01-17 13:30:00,76.41,76.45,76.4,76.45,353502.0,66.18,66.2147,66.1714,66.2147,353502.0
2023-01-17 13:40:00,76.45,76.45,76.41,76.43,414197.0,66.2147,66.2147,66.18,66.1974,414197.0
2023-01-17 13:50:00,76.43,76.45,76.42,76.43,284054.0,66.1974,66.2147,66.1887,66.1974,284054.0
2023-01-17 14:00:00,76.43,76.43,76.4,76.41,387806.0,66.1974,66.1974,66.1714,66.18,387806.0
2023-01-17 14:10:00,76.41,76.42,76.35,76.39,573858.0,66.18,66.1887,66.1281,66.1627,573858.0
2023-01-17 14:20:00,76.38,76.41,76.36,76.41,271023.0,66.1541,66.18,66.1367,66.18,271023.0
2023-01-17 14:30:00,76.4,76.45,76.38,76.43,720579.0,66.1714,66.2147,66.1541,66.1974,720579.0
2023-01-17 14:40:00,76.43,76.47,76.43,76.45,475331.0,66.1974,66.232,66.1974,66.2147,475331.0
2023-01-17 14:50:00,76.46,76.46,76.4,76.42,320858.0,66.2234,66.2234,66.1714,66.1887,320858.0
2023-01-17 15:00:00,76.42,76.45,76.41,76.45,322773.0,66.1887,66.2147,66.18,66.2147,322773.0
2023-01-17 15:10:00,76.45,76.48,76.43,76.48,683549.0,66.2147,66.2407,66.1974,66.2407,683549.0
2023-01-17 15:20:00,76.48,76.49,76.45,76.46,660932.0,66.2407,66.2493,66.2147,66.2234,660932.0
2023-01-17 15:30:00,76.46,76.49,76.45,76.48,597639.0,66.2234,66.2493,66.2147,66.2407,597639.0
2023-01-17 15:40:00,76.48,76.48,76.45,76.45,861721.0,66.2407,66.2407,66.2147,66.2147,861721.0
2023-01-17 15:50:00,76.45,76.46,76.37,76.4,2724081.0,66.2147,66.2234,66.1454,66.1714,2724081.0
2023-01-18 09:30:00,76.85,76.95,76.77,76.82,2057335.0,66.5611,66.6478,66.4918,66.5352,2057335.0
2023-01-18 09:40:00,76.82,76.92,76.82,76.88,2390890.0,66.5352,66.6218,66.5352,66.5871,2390890.0
2023-01-18 09:50:00,76.88,76.93,76.87,76.92,2279249.0,66.5871,66.6304,66.5785,66.6218,2279249.0
2023-01-18 10:00:00,76.93,77.0,76.88,76.98,799464.0,66.6304,66.6911,66.5871,66.6737,799464.0
2023-01-18 10:10:00,76.98,77.08,76.97,77.0,992092.0,66.6737,66.7603,66.6651,66.6911,992092.0
2023-01-18 10:20:00,77.0,77.04,76.96,77.03,1428302.0,66.6911,66.7257,66.6564,66.717,1428302.0
2023-01-18 10:30:00,77.03,77.03,76.87,76.87,900084.0,66.717,66.717,66.5785,66.5785,900084.0
2023-01-18 10:40:00,76.87,76.92,76.86,76.89,591601.0,66.5785,66.6218,66.5698,66.5958,591601.0
2023-01-18 10:50:00,76.89,76.89,76.79,76.88,1335712.0,66.5958,66.5958,66.5092,66.5871,1335712.0
2023-01-18 11:00:00,76.88,76.9,76.76,76.8,1349946.0,66.5871,66.6044,66.4832,66.5178,1349946.0
2023-01-18 11:10:00,76.81,76.82,76.75,76.78,662381.0,66.5265,66.5352,66.4745,66.5005,662381.0
2023-01-18 11:20:00,76.78,76.79,76.65,76.75,766647.0,66.5005,66.5092,66.3879,66.4745,766647.0
2023-01-18 11:30:00,76.75,76.75,76.56,76.59,774489.0,66.4745,66.4745,66.31,66.3359,774489.0
2023-01-18 11:40:00,76.59,76.71,76.58,76.7,978741.0,66.3359,66.4399,66.3273,66.4312,978741.0
2023-01-18 11:50:00,76.7,76.7,76.65,76.7,1049550.0,66.4312,66.4312,66.3879,66.4312,1049550.0
2023-01-18 12:00:00,76.7,76.71,76.65,76.67,742053.0,66.4312,66.4399,66.3879,66.4052,742053.0
2023-01-18 12:10:00,76.67,76.67,76.6,76.6,535977.0,66.4052,66.4052,66.3446,66.3446,535977.0
2023-01-18 12:20:00,76.61,76.61,76.57,76.59,319509.0,66.3533,66.3533,66.3186,66.3359,319509.0
2023-01-18 12:30:00,76.59,76.63,76.58,76.62,273654.0,66.3359,66.3706,66.3273,66.3619,273654.0
2023-01-18 12:40:00,76.62,76.62,76.57,76.59,220668.0,66.3619,66.3619,66.3186,66.3359,220668.0
2023-01-18 12:50:00,76.59,76.6,76.55,76.58,427574.0,66.3359,66.3446,66.3013,66.3273,427574.0
2023-01-18 13:00:00,76.58,76.61,76.52,76.53,1368979.0,66.3273,66.3533,66.2753,66.284,1368979.0
2023-01-18 13:10:00,76.53,76.56,76.51,76.54,690616.0,66.284,66.31,66.2667,66.2926,690616.0
2023-01-18 13:20:00,76.54,76.62,76.53,76.61,1193542.0,66.2926,66.3619,66.284,66.3533,1193542.0
2023-01-18 13:30:00,76.61,76.65,76.6,76.62,510181.0,66.3533,66.3879,66.3446,66.3619,510181.0
2023-01-18 13:40:00,76.62,76.67,76.61,76.64,525341.0,66.3619,66.4052,66.3533,66.3793,525341.0
2023-01-18 13:50:00,76.64,76.66,76.62,76.62,567680.0,66.3793,66.3966,66.3619,66.3619,567680.0
2023-01-18 14:00:00,76.63,76.63,76.55,76.56,1049024.0,66.3706,66.3706,66.3013,66.31,1049024.0
2023-01-18 14:10:00,76.56,76.62,76.56,76.59,981080.0,66.31,66.3619,66.31,66.3359,981080.0
2023-01-18 14:20:00,76.59,76.62,76.55,76.58,790126.0,66.3359,66.3619,66.3013,66.3273,790126.0
2023-01-18 14:30:00,76.58,76.6,76.53,76.56,373261.0,66.3273,66.3446,66.284,66.31,373261.0
2023-01-18 14:40:00,76.56,76.57,76.54,76.56,574383.0,66.31,66.3186,66.2926,66.31,574383.0
2023-01-18 14:50:00,76.57,76.61,76.56,76.6,577472.0,66.3186,66.3533,66.31,66.3446,577472.0
2023-01-18 15:00:00,76.6,76.61,76.51,76.52,918119.0,66.3446,66.3533,66.2667,66.2753,918119.0
2023-01-18 15:10:00,76.52,76.54,76.45,76.49,1043769.0,66.2753,66.2926,66.2147,66.2493,1043769.0
2023-01-18 15:20:00,76.5,76.52,76.47,76.48,901361.0,66.258,66.2753,66.232,66.2407,901361.0
2023-01-18 15:30:00,76.48,76.49,76.46,76.48,1449733.0,66.2407,66.2493,66.2234,66.2407,1449733.0
2023-01-18 15:40:00,76.48,76.5,76.47,76.5,1809755.0,66.2407,66.258,66.232,66.258,1809755.0
2023-01-18 15:50:00,76.5,76.52,76.47,76.48,5151749.0,66.258,66.2753,66.232,66.2407,5151749.0
2023-01-19 09:30:00,76.21,76.33,76.14,76.22,1244842.0,66.0068,66.1108,65.9462,66.0155,1244842.0
2023-01-19 09:40:00,76.22,76.25,76.13,76.14,2433707.0,66.0155,66.0415,65.9375,65.9462,2433707.0
2023-01-19 09:50:00,76.15,76.2,76.11,76.17,1240490.0,65.9549,65.9982,65.9202,65.9722,1240490.0
2023-01-19 10:00:00,76.17,76.23,76.15,76.2,1469699.0,65.9722,66.0241,65.9549,65.9982,1469699.0
2023-01-19 10:10:00,76.2,76.21,76.14,76.17,1589853.0,65.9982,66.0068,65.9462,65.9722,1589853.0
2023-01-19 10:20:00,76.17,76.19,76.08,76.12,908572.0,65.9722,65.9895,65.8942,65.9289,908572.0
2023-01-19 10:30:00,76.11,76.14,76.06,76.13,325857.0,65.9202,65.9462,65.8769,65.9375,325857.0
2023-01-19 10:40:00,76.13,76.15,76.07,76.09,730435.0,65.9375,65.9549,65.8856,65.9029,730435.0
2023-01-19 10:50:00,76.09,76.09,76.01,76.05,851462.0,65.9029,65.9029,65.8336,65.8682,851462.0
2023-01-19 11:00:00,76.05,76.09,76.03,76.08,607733.0,65.8682,65.9029,65.8509,65.8942,607733.0
2023-01-19 11:10:00,76.08,76.16,76.05,76.05,1355881.0,65.8942,65.9635,65.8682,65.8682,1355881.0
2023-01-19 11:20:00,76.05,76.06,76.0,76.02,787571.0,65.8682,65.8769,65.8249,65.8423,787571.0
2023-01-19 11:30:00,76.02,76.03,75.99,76.01,914056.0,65.8423,65.8509,65.8163,65.8336,914056.0
2023-01-19 11:40:00,76.01,76.01,75.95,76.0,1544850.0,65.8336,65.8336,65.7816,65.8249,1544850.0
2023-01-19 11:50:00,76.0,76.02,75.95,76.02,719649.0,65.8249,65.8423,65.7816,65.8423,719649.0
2023-01-19 12:00:00,76.02,76.06,76.0,76.02,1391137.0,65.8423,65.8769,65.8249,65.8423,1391137.0
2023-01-19 12:10:00,76.03,76.09,76.02,76.08,555107.0,65.8509,65.9029,65.8423,65.8942,555107.0
2023-01-19 12:20:00,76.07,76.08,76.02,76.03,458053.0,65.8856,65.8942,65.8423,65.8509,458053.0
2023-01-19 12:30:00,76.03,76.07,76.0,76.01,1000537.0,65.8509,65.8856,65.8249,65.8336,1000537.0
2023-01-19 12:40:00,76.0,76.01,75.96,75.97,337752.0,65.8249,65.8336,65.7903,65.799,337752.0
2023-01-19 12:50:00,75.97,76.01,75.95,76.01,645082.0,65.799,65.8336,65.7816,65.8336,645082.0
2023-01-19 13:00:00,76.01,76.05,76.0,76.03,304366.0,65.8336,65.8682,65.8249,65.8509,304366.0
2023-01-19 13:10:00,76.03,76.05,75.99,76.03,409546.0,65.8509,65.8682,65.8163,65.8509,409546.0
2023-01-19 13:20:00,76.03,76.06,76.0,76.01,895677.0,65.8509,65.8769,65.8249,65.8336,895677.0
2023-01-19 13:30:00,76.01,76.06,76.0,76.06,937647.0,65.8336,65.8769,65.8249,65.8769,937647.0
2023-01-19 13:40:00,76.06,76.1,76.01,76.03,870660.0,65.8769,65.9116,65.8336,65.8509,870660.0
2023-01-19 13:50:00,76.03,76.05,76.0,76.03,547864.0,65.8509,65.8682,65.8249,65.8509,547864.0
2023-01-19 14:00:00,76.04,76.05,75.96,75.98,589220.0,65.8596,65.8682,65.7903,65.8076,589220.0
2023-01-19 14:10:00,75.98,76.07,75.96,76.06,780065.0,65.8076,65.8856,65.7903,65.8769,780065.0
2023-01-19 14:20:00,76.06,76.13,76.05,76.12,673510.0,65.8769,65.9375,65.8682,65.9289,673510.0
2023-01-19 14:30:00,76.12,76.13,76.07,76.11,830971.0,65.9289,65.9375,65.8856,65.9202,830971.0
2023-01-19 14:40:00,76.11,76.12,76.08,76.09,542997.0,65.9202,65.9289,65.8942,65.9029,542997.0
2023-01-19 14:50:00,76.09,76.11,76.05,76.08,582717.0,65.9029,65.9202,65.8682,65.8942,582717.0
2023-01-19 15:00:00,76.09,76.11,76.05,76.06,947602.0,65.9029,65.9202,65.8682,65.8769,947602.0
2023-01-19 15:10:00,76.06,76.07,75.99,76.03,590033.0,65.8769,65.8856,65.8163,65.8509,590033.0
2023-01-19 15:20:00,76.02,76.06,76.01,76.05,906992.0,65.8423,65.8769,65.8336,65.8682,906992.0
2023-01-19 15:30:00,76.06,76.08,76.01,76.06,1003489.0,65.8769,65.8942,65.8336,65.8769,1003489.0
2023-01-19 15:40:00,76.07,76.08,76.04,76.04,889237.0,65.8856,65.8942,65.8596,65.8596,889237.0
2023-01-19 15:50:00,76.04,76.06,76.02,76.03,1897331.0,65.8596,65.8769,65.8423,65.8509,1897331.0
2023-01-20 09:30:00,76.0,76.02,75.77,75.83,1229145.0,65.8249,65.8423,65.6257,65.6777,1229145.0
2023-01-20 09:40:00,75.82,75.89,75.82,75.88,421311.0,65.669,65.7297,65.669,65.721,421311.0
2023-01-20 09:50:00,75.88,75.98,75.86,75.98,438654.0,65.721,65.8076,65.7037,65.8076,438654.0
2023-01-20 10:00:00,75.98,76.03,75.89,76.0,691351.0,65.8076,65.8509,65.7297,65.8249,691351.0
2023-01-20 10:10:00,76.0,76.02,75.94,75.95,940089.0,65.8249,65.8423,65.773,65.7816,940089.0
2023-01-20 10:20:00,75.95,75.97,75.93,75.97,483950.0,65.7816,65.799,65.7643,65.799,483950.0
2023-01-20 10:30:00,75.97,75.98,75.94,75.95,518339.0,65.799,65.8076,65.773,65.7816,518339.0
2023-01-20 10:40:00,75.95,75.96,75.91,75.92,896349.0,65.7816,65.7903,65.747,65.7556,896349.0
2023-01-20 10:50:00,75.92,75.93,75.87,75.89,431112.0,65.7556,65.7643,65.7123,65.7297,431112.0
2023-01-20 11:00:00,75.89,75.93,75.88,75.91,321315.0,65.7297,65.7643,65.721,65.747,321315.0
2023-01-20 11:10:00,75.9,75.93,75.88,75.91,501300.0,65.7383,65.7643,65.721,65.747,501300.0
2023-01-20 11:20:00,75.92,75.95,75.89,75.95,547328.0,65.7556,65.7816,65.7297,65.7816,547328.0
2023-01-20 11:30:00,75.95,75.96,75.89,75.89,411788.0,65.7816,65.7903,65.7297,65.7297,411788.0
2023-01-20 11:40:00,75.89,75.93,75.88,75.9,496236.0,65.7297,65.7643,65.721,65.7383,496236.0
2023-01-20 11:50:00,75.9,75.91,75.85,75.88,1030539.0,65.7383,65.747,65.695,65.721,1030539.0
2023-01-20 12:00:00,75.88,75.91,75.86,75.87,223202.0,65.721,65.747,65.7037,65.7123,223202.0
2023-01-20 12:10:00,75.87,75.89,75.85,75.88,421755.0,65.7123,65.7297,65.695,65.721,421755.0
2023-01-20 12:20:00,75.87,75.88,75.85,75.87,256988.0,65.7123,65.721,65.695,65.7123,256988.0
2023-01-20 12:30:00,75.86,75.86,75.8,75.83,488599.0,65.7037,65.7037,65.6517,65.6777,488599.0
2023-01-20 12:40:00,75.82,75.83,75.8,75.81,596144.0,65.669,65.6777,65.6517,65.6604,596144.0
2023-01-20 12:50:00,75.81,75.84,75.79,75.8,224209.0,65.6604,65.6864,65.6431,65.6517,224209.0
2023-01-20 13:00:00,75.8,75.86,75.79,75.86,420874.0,65.6517,65.7037,65.6431,65.7037,420874.0
2023-01-20 13:10:00,75.86,75.86,75.78,75.78,240364.0,65.7037,65.7037,65.6344,65.6344,240364.0
2023-01-20 13:20:00,75.77,75.82,75.73,75.77,571880.0,65.6257,65.669,65.5911,65.6257,571880.0
2023-01-20 13:30:00,75.78,75.85,75.78,75.84,591119.0,65.6344,65.695,65.6344,65.6864,591119.0
2023-01-20 13:40:00,75.84,75.95,75.84,75.94,802583.0,65.6864,65.7816,65.6864,65.773,802583.0
2023-01-20 13:50:00,75.95,75.96,75.9,75.91,493860.0,65.7816,65.7903,65.7383,65.747,493860.0
2023-01-20 14:00:00,75.91,75.91,75.84,75.89,511865.0,65.747,65.747,65.6864,65.7297,511865.0
2023-01-20 14:10:00,75.88,75.9,75.86,75.88,685585.0,65.721,65.7383,65.7037,65.721,685585.0
2023-01-20 14:20:00,75.87,75.93,75.87,75.92,424478.0,65.7123,65.7643,65.7123,65.7556,424478.0
2023-01-20 14:30:00,75.92,75.97,75.91,75.95,643246.0,65.7556,65.799,65.747,65.7816,643246.0
2023-01-20 14:40:00,75.95,75.95,75.9,75.91,928173.0,65.7816,65.7816,65.7383,65.747,928173.0
2023-01-20 14:50:00,75.91,75.92,75.9,75.92,358343.0,65.747,65.7556,65.7383,65.7556,358343.0
2023-01-20 15:00:00,75.92,76.0,75.92,75.98,859367.0,65.7556,65.8249,65.7556,65.8076,859367.0
2023-01-20 15:10:00,75.98,76.04,75.96,76.01,661931.0,65.8076,65.8596,65.7903,65.8336,661931.0
2023-01-20 15:20:00,76.01,76.01,75.97,76.0,403296.0,65.8336,65.8336,65.799,65.8249,403296.0
2023-01-20 15:30:00,76.0,76.06,75.99,76.03,666124.0,65.8249,65.8769,65.8163,65.8509,666124.0
2023-01-20 15:40:00,76.03,76.11,76.02,76.11,1158633.0,65.8509,65.9202,65.8423,65.9202,1158633.0
2023-01-20 15:50:00,76.11,76.17,76.05,76.17,2408608.0,65.9202,65.9722,65.8682,65.9722,2408608.0
2023-01-23 09:30:00,76.1,76.1,75.97,76.05,731433.0,65.9116,65.9116,65.799,65.8682,731433.0
2023-01-23 09:40:00,76.05,76.16,76.01,76.15,1538090.0,65.8682,65.9635,65.8336,65.9549,1538090.0
2023-01-23 09:50:00,76.15,76.23,76.15,76.16,811348.0,65.9549,66.0241,65.9549,65.9635,811348.0
2023-01-23 10:00:00,76.17,76.2,76.09,76.12,690400.0,65.9722,65.9982,65.9029,65.9289,690400.0
2023-01-23 10:10:00,76.12,76.16,76.1,76.12,317046.0,65.9289,65.9635,65.9116,65.9289,317046.0
2023-01-23 10:20:00,76.13,76.21,76.11,76.2,414740.0,65.9375,66.0068,65.9202,65.9982,414740.0
2023-01-23 10:30:00,76.2,76.25,76.19,76.24,806826.0,65.9982,66.0415,65.9895,66.0328,806826.0
2023-01-23 10:40:00,76.24,76.25,76.22,76.24,610733.0,66.0328,66.0415,66.0155,66.0328,610733.0
2023-01-23 10:50:00,76.24,76.27,76.22,76.25,339875.0,66.0328,66.0588,66.0155,66.0415,339875.0
2023-01-23 11:00:00,76.25,76.37,76.24,76.33,437085.0,66.0415,66.1454,66.0328,66.1108,437085.0
2023-01-23 11:10:00,76.33,76.34,76.29,76.34,468276.0,66.1108,66.1194,66.0761,66.1194,468276.0
2023-01-23 11:20:00,76.34,76.37,76.28,76.28,675171.0,66.1194,66.1454,66.0675,66.0675,675171.0
2023-01-23 11:30:00,76.29,76.32,76.27,76.28,512877.0,66.0761,66.1021,66.0588,66.0675,512877.0
2023-01-23 11:40:00,76.28,76.29,76.24,76.26,530685.0,66.0675,66.0761,66.0328,66.0501,530685.0
2023-01-23 11:50:00,76.25,76.27,76.24,76.27,178888.0,66.0415,66.0588,66.0328,66.0588,178888.0
2023-01-23 12:00:00,76.27,76.27,76.18,76.19,464983.0,66.0588,66.0588,65.9808,65.9895,464983.0
2023-01-23 12:10:00,76.18,76.2,76.15,76.19,612165.0,65.9808,65.9982,65.9549,65.9895,612165.0
2023-01-23 12:20:00,76.19,76.21,76.17,76.21,216454.0,65.9895,66.0068,65.9722,66.0068,216454.0
2023-01-23 12:30:00,76.2,76.25,76.2,76.25,167101.0,65.9982,66.0415,65.9982,66.0415,167101.0
2023-01-23 12:40:00,76.25,76.26,76.22,76.22,360741.0,66.0415,66.0501,66.0155,66.0155,360741.0
2023-01-23 12:50:00,76.22,76.27,76.21,76.26,150531.0,66.0155,66.0588,66.0068,66.0501,150531.0
2023-01-23 13:00:00,76.26,76.3,76.25,76.3,109160.0,66.0501,66.0848,66.0415,66.0848,109160.0
2023-01-23 13:10:00,76.3,76.32,76.28,76.31,188963.0,66.0848,66.1021,66.0675,66.0934,188963.0
2023-01-23 13:20:00,76.32,76.33,76.28,76.3,323083.0,66.1021,66.1108,66.0675,66.0848,323083.0
2023-01-23 13:30:00,76.3,76.3,76.25,76.28,297135.0,66.0848,66.0848,66.0415,66.0675,297135.0
2023-01-23 13:40:00,76.28,76.35,76.28,76.33,390687.0,66.0675,66.1281,66.0675,66.1108,390687.0
2023-01-23 13:50:00,76.33,76.33,76.27,76.28,303949.0,66.1108,66.1108,66.0588,66.0675,303949.0
2023-01-23 14:00:00,76.27,76.28,76.23,76.26,301414.0,66.0588,66.0675,66.0241,66.0501,301414.0
2023-01-23 14:10:00,76.26,76.29,76.24,76.28,252528.0,66.0501,66.0761,66.0328,66.0675,252528.0
2023-01-23 14:20:00,76.28,76.3,76.19,76.2,525312.0,66.0675,66.0848,65.9895,65.9982,525312.0
2023-01-23 14:30:00,76.2,76.21,76.14,76.15,300926.0,65.9982,66.0068,65.9462,65.9549,300926.0
2023-01-23 14:40:00,76.15,76.17,76.08,76.11,528806.0,65.9549,65.9722,65.8942,65.9202,528806.0
2023-01-23 14:50:00,76.1,76.13,76.09,76.11,908398.0,65.9116,65.9375,65.9029,65.9202,908398.0
2023-01-23 15:00:00,76.11,76.14,76.08,76.08,553593.0,65.9202,65.9462,65.8942,65.8942,553593.0
2023-01-23 15:10:00,76.08,76.14,76.07,76.11,719034.0,65.8942,65.9462,65.8856,65.9202,719034.0
2023-01-23 15:20:00,76.11,76.14,76.09,76.13,423819.0,65.9202,65.9462,65.9029,65.9375,423819.0
2023-01-23 15:30:00,76.14,76.16,76.09,76.14,590420.0,65.9462,65.9635,65.9029,65.9462,590420.0
2023-01-23 15:40:00,76.13,76.14,76.1,76.14,694590.0,65.9375,65.9462,65.9116,65.9462,694590.0
2023-01-23 15:50:00,76.14,76.17,76.13,76.14,1683419.0,65.9462,65.9722,65.9375,65.9462,1683419.0
2023-01-24 09:30:00,76.01,76.03,75.89,75.91,995281.0,65.8336,65.8509,65.7297,65.747,995281.0
2023-01-24 09:40:00,75.91,76.01,75.88,75.98,446609.0,65.747,65.8336,65.721,65.8076,446609.0
2023-01-24 09:50:00,75.98,76.01,75.89,75.91,656325.0,65.8076,65.8336,65.7297,65.747,656325.0
2023-01-24 10:00:00,75.91,75.95,75.88,75.94,518931.0,65.747,65.7816,65.721,65.773,518931.0
2023-01-24 10:10:00,75.94,75.99,75.91,75.95,542516.0,65.773,65.8163,65.747,65.7816,542516.0
2023-01-24 10:20:00,75.95,75.96,75.92,75.95,832232.0,65.7816,65.7903,65.7556,65.7816,832232.0
2023-01-24 10:30:00,75.95,76.0,75.93,75.96,116464.0,65.7816,65.8249,65.7643,65.7903,116464.0
2023-01-24 10:40:00,75.95,76.08,75.94,76.07,933837.0,65.7816,65.8942,65.773,65.8856,933837.0
2023-01-24 10:50:00,76.07,76.17,76.06,76.14,422323.0,65.8856,65.9722,65.8769,65.9462,422323.0
2023-01-24 11:00:00,76.14,76.15,76.1,76.12,428613.0,65.9462,65.9549,65.9116,65.9289,428613.0
2023-01-24 11:10:00,76.11,76.11,76.04,76.08,447324.0,65.9202,65.9202,65.8596,65.8942,447324.0
2023-01-24 11:20:00,76.07,76.15,76.06,76.14,1069338.0,65.8856,65.9549,65.8769,65.9462,1069338.0
2023-01-24 11:30:00,76.14,76.14,76.09,76.12,305097.0,65.9462,65.9462,65.9029,65.9289,305097.0
2023-01-24 11:40:00,76.12,76.14,76.09,76.13,395474.0,65.9289,65.9462,65.9029,65.9375,395474.0
2023-01-24 11:50:00,76.13,76.14,76.1,76.11,254690.0,65.9375,65.9462,65.9116,65.9202,254690.0
2023-01-24 12:00:00,76.11,76.14,76.06,76.11,328560.0,65.9202,65.9462,65.8769,65.9202,328560.0
2023-01-24 12:10:00,76.11,76.14,76.11,76.14,116474.0,65.9202,65.9462,65.9202,65.9462,116474.0
2023-01-24 12:20:00,76.13,76.14,76.11,76.12,57882.0,65.9375,65.9462,65.9202,65.9289,57882.0
2023-01-24 12:30:00,76.12,76.16,76.1,76.15,172487.0,65.9289,65.9635,65.9116,65.9549,172487.0
2023-01-24 12:40:00,76.15,76.19,76.13,76.13,665777.0,65.9549,65.9895,65.9375,65.9375,665777.0
2023-01-24 12:50:00,76.14,76.17,76.13,76.17,568178.0,65.9462,65.9722,65.9375,65.9722,568178.0
2023-01-24 13:00:00,76.17,76.19,76.12,76.16,200115.0,65.9722,65.9895,65.9289,65.9635,200115.0
2023-01-24 13:10:00,76.17,76.22,76.17,76.21,175328.0,65.9722,66.0155,65.9722,66.0068,175328.0
2023-01-24 13:20:00,76.21,76.22,76.18,76.2,103974.0,66.0068,66.0155,65.9808,65.9982,103974.0
2023-01-24 13:30:00,76.2,76.22,76.18,76.21,209240.0,65.9982,66.0155,65.9808,66.0068,209240.0
2023-01-24 13:40:00,76.21,76.23,76.19,76.2,242172.0,66.0068,66.0241,65.9895,65.9982,242172.0
2023-01-24 13:50:00,76.2,76.21,76.19,76.21,256881.0,65.9982,66.0068,65.9895,66.0068,256881.0
2023-01-24 14:00:00,76.2,76.21,76.17,76.2,870438.0,65.9982,66.0068,65.9722,65.9982,870438.0
2023-01-24 14:10:00,76.2,76.25,76.2,76.2,2359025.0,65.9982,66.0415,65.9982,65.9982,2359025.0
2023-01-24 14:20:00,76.2,76.23,76.19,76.2,345926.0,65.9982,66.0241,65.9895,65.9982,345926.0
2023-01-24 14:30:00,76.2,76.23,76.2,76.22,1520221.0,65.9982,66.0241,65.9982,66.0155,1520221.0
2023-01-24 14:40:00,76.22,76.23,76.21,76.22,270197.0,66.0155,66.0241,66.0068,66.0155,270197.0
2023-01-24 14:50:00,76.22,76.23,76.2,76.23,374411.0,66.0155,66.0241,65.9982,66.0241,374411.0
2023-01-24 15:00:00,76.23,76.24,76.21,76.22,191236.0,66.0241,66.0328,66.0068,66.0155,191236.0
2023-01-24 15:10:00,76.22,76.23,76.18,76.2,618824.0,66.0155,66.0241,65.9808,65.9982,618824.0
2023-01-24 15:20:00,76.2,76.21,76.18,76.2,298860.0,65.9982,66.0068,65.9808,65.9982,298860.0
2023-01-24 15:30:00,76.19,76.2,76.15,76.17,235254.0,65.9895,65.9982,65.9549,65.9722,235254.0
2023-01-24 15:40:00,76.17,76.17,76.14,76.17,734529.0,65.9722,65.9722,65.9462,65.9722,734529.0
2023-01-24 15:50:00,76.16,76.22,76.16,76.21,1855187.0,65.9635,66.0155,65.9635,66.0068,1855187.0
2023-01-25 09:30:00,75.96,75.97,75.87,75.96,532252.0,65.7903,65.799,65.7123,65.7903,532252.0
2023-01-25 09:40:00,75.97,76.0,75.95,75.98,384237.0,65.799,65.8249,65.7816,65.8076,384237.0
2023-01-25 09:50:00,75.97,75.99,75.88,75.92,319137.0,65.799,65.8163,65.721,65.7556,319137.0
2023-01-25 10:00:00,75.92,76.08,75.9,76.01,1027863.0,65.7556,65.8942,65.7383,65.8336,1027863.0
2023-01-25 10:10:00,76.02,76.02,75.93,75.95,1031658.0,65.8423,65.8423,65.7643,65.7816,1031658.0
2023-01-25 10:20:00,75.95,75.99,75.93,75.98,389158.0,65.7816,65.8163,65.7643,65.8076,389158.0
2023-01-25 10:30:00,75.98,76.01,75.92,75.93,545427.0,65.8076,65.8336,65.7556,65.7643,545427.0
2023-01-25 10:40:00,75.93,75.98,75.92,75.94,341200.0,65.7643,65.8076,65.7556,65.773,341200.0
2023-01-25 10:50:00,75.94,76.01,75.91,76.0,142207.0,65.773,65.8336,65.747,65.8249,142207.0
2023-01-25 11:00:00,76.01,76.01,75.95,75.96,278561.0,65.8336,65.8336,65.7816,65.7903,278561.0
2023-01-25 11:10:00,75.97,76.07,75.97,76.07,536904.0,65.799,65.8856,65.799,65.8856,536904.0
2023-01-25 11:20:00,76.07,76.07,76.02,76.03,1904615.0,65.8856,65.8856,65.8423,65.8509,1904615.0
2023-01-25 11:30:00,76.03,76.04,76.0,76.01,387424.0,65.8509,65.8596,65.8249,65.8336,387424.0
2023-01-25 11:40:00,76.01,76.04,75.99,76.03,249018.0,65.8336,65.8596,65.8163,65.8509,249018.0
2023-01-25 11:50:00,76.04,76.08,76.03,76.06,502830.0,65.8596,65.8942,65.8509,65.8769,502830.0
2023-01-25 12:00:00,76.06,76.1,76.05,76.06,286313.0,65.8769,65.9116,65.8682,65.8769,286313.0
2023-01-25 12:10:00,76.06,76.07,76.03,76.05,331001.0,65.8769,65.8856,65.8509,65.8682,331001.0
2023-01-25 12:20:00,76.05,76.05,76.01,76.05,871772.0,65.8682,65.8682,65.8336,65.8682,871772.0
2023-01-25 12:30:00,76.05,76.08,76.04,76.05,163677.0,65.8682,65.8942,65.8596,65.8682,163677.0
2023-01-25 12:40:00,76.05,76.09,76.04,76.05,174391.0,65.8682,65.9029,65.8596,65.8682,174391.0
2023-01-25 12:50:00,76.05,76.07,76.01,76.02,1003182.0,65.8682,65.8856,65.8336,65.8423,1003182.0
2023-01-25 13:00:00,76.03,76.09,76.02,76.06,361205.0,65.8509,65.9029,65.8423,65.8769,361205.0
2023-01-25 13:10:00,76.06,76.14,76.06,76.13,486121.0,65.8769,65.9462,65.8769,65.9375,486121.0
2023-01-25 13:20:00,76.13,76.18,76.12,76.17,241503.0,65.9375,65.9808,65.9289,65.9722,241503.0
2023-01-25 13:30:00,76.18,76.19,76.15,76.15,332594.0,65.9808,65.9895,65.9549,65.9549,332594.0
2023-01-25 13:40:00,76.16,76.21,76.15,76.2,246379.0,65.9635,66.0068,65.9549,65.9982,246379.0
2023-01-25 13:50:00,76.2,76.22,76.18,76.19,679659.0,65.9982,66.0155,65.9808,65.9895,679659.0
2023-01-25 14:00:00,76.19,76.2,76.15,76.2,358618.0,65.9895,65.9982,65.9549,65.9982,358618.0
2023-01-25 14:10:00,76.2,76.26,76.19,76.25,433881.0,65.9982,66.0501,65.9895,66.0415,433881.0
2023-01-25 14:20:00,76.25,76.25,76.16,76.2,344947.0,66.0415,66.0415,65.9635,65.9982,344947.0
2023-01-25 14:30:00,76.2,76.23,76.19,76.22,537726.0,65.9982,66.0241,65.9895,66.0155,537726.0
2023-01-25 14:40:00,76.21,76.25,76.21,76.24,416824.0,66.0068,66.0415,66.0068,66.0328,416824.0
2023-01-25 14:50:00,76.24,76.25,76.23,76.23,177733.0,66.0328,66.0415,66.0241,66.0241,177733.0
2023-01-25 15:00:00,76.23,76.28,76.23,76.28,249520.0,66.0241,66.0675,66.0241,66.0675,249520.0
2023-01-25 15:10:00,76.28,76.28,76.21,76.23,795653.0,66.0675,66.0675,66.0068,66.0241,795653.0
2023-01-25 15:20:00,76.23,76.24,76.21,76.24,251252.0,66.0241,66.0328,66.0068,66.0328,251252.0
2023-01-25 15:30:00,76.24,76.26,76.21,76.25,636670.0,66.0328,66.0501,66.0068,66.0415,636670.0
2023-01-25 15:40:00,76.25,76.25,76.2,76.23,743257.0,66.0415,66.0415,65.9982,66.0241,743257.0
2023-01-25 15:50:00,76.23,76.23,76.17,76.2,1899121.0,66.0241,66.0241,65.9722,65.9982,1899121.0
2023-01-26 09:30:00,76.36,76.39,76.29,76.34,1365402.0,66.1367,66.1627,66.0761,66.1194,1365402.0
2023-01-26 09:40:00,76.35,76.37,76.18,76.19,1087289.0,66.1281,66.1454,65.9808,65.9895,1087289.0
2023-01-26 09:50:00,76.18,76.25,76.15,76.21,460684.0,65.9808,66.0415,65.9549,66.0068,460684.0
2023-01-26 10:00:00,76.21,76.26,76.17,76.22,1337715.0,66.0068,66.0501,65.9722,66.0155,1337715.0
2023-01-26 10:10:00,76.23,76.32,76.2,76.31,614431.0,66.0241,66.1021,65.9982,66.0934,614431.0
2023-01-26 10:20:00,76.31,76.33,76.26,76.3,392506.0,66.0934,66.1108,66.0501,66.0848,392506.0
2023-01-26 10:30:00,76.3,76.32,76.25,76.26,204423.0,66.0848,66.1021,66.0415,66.0501,204423.0
2023-01-26 10:40:00,76.26,76.28,76.23,76.26,468665.0,66.0501,66.0675,66.0241,66.0501,468665.0
2023-01-26 10:50:00,76.26,76.27,76.15,76.17,401118.0,66.0501,66.0588,65.9549,65.9722,401118.0
2023-01-26 11:00:00,76.17,76.2,76.14,76.14,234316.0,65.9722,65.9982,65.9462,65.9462,234316.0
2023-01-26 11:10:00,76.14,76.18,76.12,76.14,263338.0,65.9462,65.9808,65.9289,65.9462,263338.0
2023-01-26 11:20:00,76.13,76.2,76.09,76.19,535152.0,65.9375,65.9982,65.9029,65.9895,535152.0
2023-01-26 11:30:00,76.19,76.21,76.12,76.16,876694.0,65.9895,66.0068,65.9289,65.9635,876694.0
2023-01-26 11:40:00,76.16,76.2,76.14,76.2,151076.0,65.9635,65.9982,65.9462,65.9982,151076.0
2023-01-26 11:50:00,76.2,76.21,76.17,76.2,230784.0,65.9982,66.0068,65.9722,65.9982,230784.0
2023-01-26 12:00:00,76.21,76.26,76.2,76.26,213509.0,66.0068,66.0501,65.9982,66.0501,213509.0
2023-01-26 12:10:00,76.26,76.32,76.26,76.31,546985.0,66.0501,66.1021,66.0501,66.0934,546985.0
2023-01-26 12:20:00,76.31,76.33,76.28,76.32,472072.0,66.0934,66.1108,66.0675,66.1021,472072.0
2023-01-26 12:30:00,76.33,76.35,76.31,76.32,267950.0,66.1108,66.1281,66.0934,66.1021,267950.0
2023-01-26 12:40:00,76.32,76.34,76.28,76.3,798872.0,66.1021,66.1194,66.0675,66.0848,798872.0
2023-01-26 12:50:00,76.3,76.33,76.29,76.32,905972.0,66.0848,66.1108,66.0761,66.1021,905972.0
2023-01-26 13:00:00,76.32,76.36,76.3,76.31,887828.0,66.1021,66.1367,66.0848,66.0934,887828.0
2023-01-26 13:10:00,76.3,76.34,76.29,76.31,212876.0,66.0848,66.1194,66.0761,66.0934,212876.0
2023-01-26 13:20:00,76.31,76.37,76.31,76.34,514468.0,66.0934,66.1454,66.0934,66.1194,514468.0
2023-01-26 13:30:00,76.34,76.37,76.33,76.37,244436.0,66.1194,66.1454,66.1108,66.1454,244436.0
2023-01-26 13:40:00,76.37,76.38,76.35,76.36,378845.0,66.1454,66.1541,66.1281,66.1367,378845.0
2023-01-26 13:50:00,76.36,76.37,76.3,76.33,528682.0,66.1367,66.1454,66.0848,66.1108,528682.0
2023-01-26 14:00:00,76.33,76.37,76.32,76.37,494858.0,66.1108,66.1454,66.1021,66.1454,494858.0
2023-01-26 14:10:00,76.37,76.4,76.36,76.39,456232.0,66.1454,66.1714,66.1367,66.1627,456232.0
2023-01-26 14:20:00,76.39,76.41,76.34,76.39,349387.0,66.1627,66.18,66.1194,66.1627,349387.0
2023-01-26 14:30:00,76.39,76.41,76.38,76.39,407024.0,66.1627,66.18,66.1541,66.1627,407024.0
2023-01-26 14:40:00,76.39,76.43,76.39,76.42,607944.0,66.1627,66.1974,66.1627,66.1887,607944.0
2023-01-26 14:50:00,76.42,76.47,76.41,76.47,443392.0,66.1887,66.232,66.18,66.232,443392.0
2023-01-26 15:00:00,76.47,76.47,76.39,76.4,974899.0,66.232,66.232,66.1627,66.1714,974899.0
2023-01-26 15:10:00,76.4,76.42,76.37,76.38,611184.0,66.1714,66.1887,66.1454,66.1541,611184.0
2023-01-26 15:20:00,76.37,76.41,76.36,76.38,501056.0,66.1454,66.18,66.1367,66.1541,501056.0
2023-01-26 15:30:00,76.38,76.41,76.36,76.41,639245.0,66.1541,66.18,66.1367,66.18,639245.0
2023-01-26 15:40:00,76.4,76.42,76.39,76.41,1121306.0,66.1714,66.1887,66.1627,66.18,1121306.0
2023-01-26 15:50:00,76.41,76.45,76.38,76.42,1819693.0,66.18,66.2147,66.1541,66.1887,1819693.0
2023-01-27 09:30:00,76.27,76.33,76.22,76.31,300549.0,66.0588,66.1108,66.0155,66.0934,300549.0
2023-01-27 09:40:00,76.31,76.37,76.29,76.34,200471.0,66.0934,66.1454,66.0761,66.1194,200471.0
2023-01-27 09:50:00,76.34,76.36,76.26,76.29,2232862.0,66.1194,66.1367,66.0501,66.0761,2232862.0
2023-01-27 10:00:00,76.29,76.33,76.25,76.32,483969.0,66.0761,66.1108,66.0415,66.1021,483969.0
2023-01-27 10:10:00,76.32,76.35,76.25,76.25,753005.0,66.1021,66.1281,66.0415,66.0415,753005.0
2023-01-27 10:20:00,76.26,76.26,76.18,76.22,506520.0,66.0501,66.0501,65.9808,66.0155,506520.0
2023-01-27 10:30:00,76.21,76.23,76.14,76.16,1016025.0,66.0068,66.0241,65.9462,65.9635,1016025.0
2023-01-27 10:40:00,76.15,76.16,76.04,76.08,2697487.0,65.9549,65.9635,65.8596,65.8942,2697487.0
2023-01-27 10:50:00,76.08,76.13,76.06,76.11,781844.0,65.8942,65.9375,65.8769,65.9202,781844.0
2023-01-27 11:00:00,76.1,76.16,76.09,76.15,711660.0,65.9116,65.9635,65.9029,65.9549,711660.0
2023-01-27 11:10:00,76.15,76.21,76.12,76.19,1380965.0,65.9549,66.0068,65.9289,65.9895,1380965.0
2023-01-27 11:20:00,76.19,76.2,76.14,76.14,323103.0,65.9895,65.9982,65.9462,65.9462,323103.0
2023-01-27 11:30:00,76.15,76.19,76.14,76.17,224764.0,65.9549,65.9895,65.9462,65.9722,224764.0
2023-01-27 11:40:00,76.18,76.21,76.17,76.19,829340.0,65.9808,66.0068,65.9722,65.9895,829340.0
2023-01-27 11:50:00,76.2,76.22,76.19,76.2,242821.0,65.9982,66.0155,65.9895,65.9982,242821.0
2023-01-27 12:00:00,76.2,76.21,76.16,76.18,242627.0,65.9982,66.0068,65.9635,65.9808,242627.0
2023-01-27 12:10:00,76.18,76.2,76.17,76.2,118635.0,65.9808,65.9982,65.9722,65.9982,118635.0
2023-01-27 12:20:00,76.2,76.2,76.17,76.19,256272.0,65.9982,65.9982,65.9722,65.9895,256272.0
2023-01-27 12:30:00,76.19,76.21,76.16,76.2,1551493.0,65.9895,66.0068,65.9635,65.9982,1551493.0
2023-01-27 12:40:00,76.19,76.21,76.17,76.19,212898.0,65.9895,66.0068,65.9722,65.9895,212898.0
2023-01-27 12:50:00,76.19,76.21,76.18,76.19,294665.0,65.9895,66.0068,65.9808,65.9895,294665.0
2023-01-27 13:00:00,76.19,76.19,76.17,76.17,236324.0,65.9895,65.9895,65.9722,65.9722,236324.0
2023-01-27 13:10:00,76.17,76.18,76.12,76.15,585769.0,65.9722,65.9808,65.9289,65.9549,585769.0
2023-01-27 13:20:00,76.15,76.15,76.12,76.13,260724.0,65.9549,65.9549,65.9289,65.9375,260724.0
2023-01-27 13:30:00,76.13,76.19,76.12,76.17,385212.0,65.9375,65.9895,65.9289,65.9722,385212.0
2023-01-27 13:40:00,76.17,76.17,76.09,76.12,269555.0,65.9722,65.9722,65.9029,65.9289,269555.0
2023-01-27 13:50:00,76.12,76.16,76.1,76.16,357919.0,65.9289,65.9635,65.9116,65.9635,357919.0
2023-01-27 14:00:00,76.16,76.19,76.15,76.17,394312.0,65.9635,65.9895,65.9549,65.9722,394312.0
2023-01-27 14:10:00,76.17,76.19,76.16,76.19,155960.0,65.9722,65.9895,65.9635,65.9895,155960.0
2023-01-27 14:20:00,76.19,76.21,76.17,76.19,429212.0,65.9895,66.0068,65.9722,65.9895,429212.0
2023-01-27 14:30:00,76.19,76.21,76.17,76.2,319701.0,65.9895,66.0068,65.9722,65.9982,319701.0
2023-01-27 14:40:00,76.2,76.23,76.16,76.23,380435.0,65.9982,66.0241,65.9635,66.0241,380435.0
2023-01-27 14:50:00,76.23,76.25,76.21,76.21,515053.0,66.0241,66.0415,66.0068,66.0068,515053.0
2023-01-27 15:00:00,76.22,76.28,76.21,76.28,584997.0,66.0155,66.0675,66.0068,66.0675,584997.0
2023-01-27 15:10:00,76.28,76.3,76.24,76.25,907002.0,66.0675,66.0848,66.0328,66.0415,907002.0
2023-01-27 15:20:00,76.25,76.25,76.2,76.23,1035224.0,66.0415,66.0415,65.9982,66.0241,1035224.0
2023-01-27 15:30:00,76.23,76.23,76.16,76.17,902838.0,66.0241,66.0241,65.9635,65.9722,902838.0
2023-01-27 15:40:00,76.17,76.19,76.15,76.17,1284524.0,65.9722,65.9895,65.9549,65.9722,1284524.0
2023-01-27 15:50:00,76.17,76.18,76.13,76.14,2243677.0,65.9722,65.9808,65.9375,65.9462,2243677.0
2023-01-30 09:30:00,75.88,75.95,75.88,75.93,661375.0,65.721,65.7816,65.721,65.7643,661375.0
2023-01-30 09:40:00,75.93,75.94,75.88,75.91,1542683.0,65.7643,65.773,65.721,65.747,1542683.0
2023-01-30 09:50:00,75.91,75.98,75.88,75.95,1065653.0,65.747,65.8076,65.721,65.7816,1065653.0
2023-01-30 10:00:00,75.95,76.03,75.95,75.99,877663.0,65.7816,65.8509,65.7816,65.8163,877663.0
2023-01-30 10:10:00,75.99,76.0,75.88,75.9,973774.0,65.8163,65.8249,65.721,65.7383,973774.0
2023-01-30 10:20:00,75.91,75.94,75.88,75.9,607876.0,65.747,65.773,65.721,65.7383,607876.0
2023-01-30 10:30:00,75.9,75.9,75.84,75.85,328214.0,65.7383,65.7383,65.6864,65.695,328214.0
2023-01-30 10:40:00,75.85,75.87,75.8,75.84,1128225.0,65.695,65.7123,65.6517,65.6864,1128225.0
2023-01-30 10:50:00,75.84,75.89,75.83,75.88,688669.0,65.6864,65.7297,65.6777,65.721,688669.0
2023-01-30 11:00:00,75.88,75.89,75.83,75.86,904807.0,65.721,65.7297,65.6777,65.7037,904807.0
2023-01-30 11:10:00,75.86,75.93,75.85,75.91,856204.0,65.7037,65.7643,65.695,65.747,856204.0
2023-01-30 11:20:00,75.91,75.92,75.86,75.88,317176.0,65.747,65.7556,65.7037,65.721,317176.0
2023-01-30 11:30:00,75.88,75.89,75.84,75.84,400722.0,65.721,65.7297,65.6864,65.6864,400722.0
2023-01-30 11:40:00,75.84,75.88,75.82,75.82,558663.0,65.6864,65.721,65.669,65.669,558663.0
2023-01-30 11:50:00,75.82,75.88,75.81,75.86,482228.0,65.669,65.721,65.6604,65.7037,482228.0
2023-01-30 12:00:00,75.87,75.92,75.85,75.9,275990.0,65.7123,65.7556,65.695,65.7383,275990.0
2023-01-30 12:10:00,75.9,75.91,75.88,75.88,405971.0,65.7383,65.747,65.721,65.721,405971.0
2023-01-30 12:20:00,75.89,75.93,75.86,75.92,380639.0,65.7297,65.7643,65.7037,65.7556,380639.0
2023-01-30 12:30:00,75.92,75.94,75.88,75.89,481916.0,65.7556,65.773,65.721,65.7297,481916.0
2023-01-30 12:40:00,75.88,75.91,75.85,75.88,320304.0,65.721,65.747,65.695,65.721,320304.0
2023-01-30 12:50:00,75.88,75.9,75.85,75.88,251927.0,65.721,65.7383,65.695,65.721,251927.0
2023-01-30 13:00:00,75.87,75.9,75.86,75.9,293538.0,65.7123,65.7383,65.7037,65.7383,293538.0
2023-01-30 13:10:00,75.9,75.94,75.88,75.92,319619.0,65.7383,65.773,65.721,65.7556,319619.0
2023-01-30 13:20:00,75.92,75.94,75.9,75.91,109619.0,65.7556,65.773,65.7383,65.747,109619.0
2023-01-30 13:30:00,75.91,75.91,75.87,75.91,318563.0,65.747,65.747,65.7123,65.747,318563.0
2023-01-30 13:40:00,75.91,75.92,75.87,75.89,697902.0,65.747,65.7556,65.7123,65.7297,697902.0
2023-01-30 13:50:00,75.9,75.91,75.88,75.9,810080.0,65.7383,65.747,65.721,65.7383,810080.0
2023-01-30 14:00:00,75.9,75.94,75.89,75.92,476690.0,65.7383,65.773,65.7297,65.7556,476690.0
2023-01-30 14:10:00,75.91,75.93,75.9,75.92,290782.0,65.747,65.7643,65.7383,65.7556,290782.0
2023-01-30 14:20:00,75.92,75.93,75.9,75.92,414731.0,65.7556,65.7643,65.7383,65.7556,414731.0
2023-01-30 14:30:00,75.92,75.93,75.86,75.87,820142.0,65.7556,65.7643,65.7037,65.7123,820142.0
2023-01-30 14:40:00,75.87,75.88,75.79,75.81,710280.0,65.7123,65.721,65.6431,65.6604,710280.0
2023-01-30 14:50:00,75.81,75.85,75.79,75.84,417772.0,65.6604,65.695,65.6431,65.6864,417772.0
2023-01-30 15:00:00,75.84,75.87,75.82,75.84,1028143.0,65.6864,65.7123,65.669,65.6864,1028143.0
2023-01-30 15:10:00,75.83,75.87,75.81,75.81,794457.0,65.6777,65.7123,65.6604,65.6604,794457.0
2023-01-30 15:20:00,75.81,75.82,75.75,75.76,740426.0,65.6604,65.669,65.6084,65.6171,740426.0
2023-01-30 15:30:00,75.77,75.81,75.75,75.78,1042846.0,65.6257,65.6604,65.6084,65.6344,1042846.0
2023-01-30 15:40:00,75.78,75.79,75.75,75.78,902114.0,65.6344,65.6431,65.6084,65.6344,902114.0
2023-01-30 15:50:00,75.77,75.79,75.72,75.74,2487505.0,65.6257,65.6431,65.5824,65.5997,2487505.0
2023-01-31 09:30:00,75.94,76.05,75.92,76.02,1022842.0,65.773,65.8682,65.7556,65.8423,1022842.0
2023-01-31 09:40:00,76.01,76.07,75.98,76.05,1557603.0,65.8336,65.8856,65.8076,65.8682,1557603.0
2023-01-31 09:50:00,76.05,76.08,76.02,76.03,1282532.0,65.8682,65.8942,65.8423,65.8509,1282532.0
2023-01-31 10:00:00,76.02,76.05,75.96,75.97,745754.0,65.8423,65.8682,65.7903,65.799,745754.0
2023-01-31 10:10:00,75.97,76.06,75.96,76.05,748976.0,65.799,65.8769,65.7903,65.8682,748976.0
2023-01-31 10:20:00,76.05,76.07,75.98,76.0,851070.0,65.8682,65.8856,65.8076,65.8249,851070.0
2023-01-31 10:30:00,76.0,76.02,75.99,76.01,272812.0,65.8249,65.8423,65.8163,65.8336,272812.0
2023-01-31 10:40:00,76.0,76.04,75.98,76.01,741500.0,65.8249,65.8596,65.8076,65.8336,741500.0
2023-01-31 10:50:00,76.01,76.04,75.94,75.96,1599839.0,65.8336,65.8596,65.773,65.7903,1599839.0
2023-01-31 11:00:00,75.97,76.05,75.95,76.04,1071402.0,65.799,65.8682,65.7816,65.8596,1071402.0
2023-01-31 11:10:00,76.04,76.06,76.02,76.05,634990.0,65.8596,65.8769,65.8423,65.8682,634990.0
2023-01-31 11:20:00,76.05,76.08,76.04,76.07,592569.0,65.8682,65.8942,65.8596,65.8856,592569.0
2023-01-31 11:30:00,76.08,76.1,76.06,76.08,676022.0,65.8942,65.9116,65.8769,65.8942,676022.0
2023-01-31 11:40:00,76.08,76.11,76.07,76.11,606102.0,65.8942,65.9202,65.8856,65.9202,606102.0
2023-01-31 11:50:00,76.11,76.14,76.09,76.09,650368.0,65.9202,65.9462,65.9029,65.9029,650368.0
2023-01-31 12:00:00,76.1,76.1,76.05,76.08,1031668.0,65.9116,65.9116,65.8682,65.8942,1031668.0
2023-01-31 12:10:00,76.08,76.1,76.06,76.1,719554.0,65.8942,65.9116,65.8769,65.9116,719554.0
2023-01-31 12:20:00,76.1,76.1,76.07,76.08,311978.0,65.9116,65.9116,65.8856,65.8942,311978.0
2023-01-31 12:30:00,76.08,76.1,76.07,76.09,139165.0,65.8942,65.9116,65.8856,65.9029,139165.0
2023-01-31 12:40:00,76.09,76.13,76.09,76.13,349927.0,65.9029,65.9375,65.9029,65.9375,349927.0
2023-01-31 12:50:00,76.13,76.13,76.1,76.11,551496.0,65.9375,65.9375,65.9116,65.9202,551496.0
2023-01-31 13:00:00,76.11,76.12,76.1,76.11,296854.0,65.9202,65.9289,65.9116,65.9202,296854.0
2023-01-31 13:10:00,76.11,76.12,76.1,76.12,226558.0,65.9202,65.9289,65.9116,65.9289,226558.0
2023-01-31 13:20:00,76.12,76.14,76.1,76.13,609460.0,65.9289,65.9462,65.9116,65.9375,609460.0
2023-01-31 13:30:00,76.13,76.14,76.12,76.13,302752.0,65.9375,65.9462,65.9289,65.9375,302752.0
2023-01-31 13:40:00,76.13,76.15,76.12,76.14,320674.0,65.9375,65.9549,65.9289,65.9462,320674.0
2023-01-31 13:50:00,76.14,76.17,76.13,76.17,960423.0,65.9462,65.9722,65.9375,65.9722,960423.0
2023-01-31 14:00:00,76.17,76.24,76.16,76.2,848131.0,65.9722,66.0328,65.9635,65.9982,848131.0
2023-01-31 14:10:00,76.2,76.27,76.18,76.24,1062256.0,65.9982,66.0588,65.9808,66.0328,1062256.0
2023-01-31 14:20:00,76.25,76.3,76.24,76.29,252278.0,66.0415,66.0848,66.0328,66.0761,252278.0
2023-01-31 14:30:00,76.29,76.31,76.29,76.31,308471.0,66.0761,66.0934,66.0761,66.0934,308471.0
2023-01-31 14:40:00,76.31,76.35,76.3,76.34,754578.0,66.0934,66.1281,66.0848,66.1194,754578.0
2023-01-31 14:50:00,76.34,76.35,76.33,76.34,856971.0,66.1194,66.1281,66.1108,66.1194,856971.0
2023-01-31 15:00:00,76.34,76.35,76.32,76.32,1084657.0,66.1194,66.1281,66.1021,66.1021,1084657.0
2023-01-31 15:10:00,76.32,76.33,76.26,76.26,913643.0,66.1021,66.1108,66.0501,66.0501,913643.0
2023-01-31 15:20:00,76.26,76.31,76.25,76.28,814720.0,66.0501,66.0934,66.0415,66.0675,814720.0
2023-01-31 15:30:00,76.28,76.32,76.27,76.31,1401106.0,66.0675,66.1021,66.0588,66.0934,1401106.0
2023-01-31 15:40:00,76.31,76.33,76.28,76.31,1235122.0,66.0934,66.1108,66.0675,66.0934,1235122.0
2023-01-31 15:50:00,76.31,76.36,76.3,76.35,3071914.0,66.0934,66.1367,66.0848,66.1281,3071914.0
2023-02-01 09:30:00,75.98,76.03,75.94,76.01,1062572.0,66.1235,66.167,66.0887,66.1496,1062572.0
2023-02-01 09:40:00,76.01,76.11,75.98,76.08,2521335.0,66.1496,66.2367,66.1235,66.2106,2521335.0
2023-02-01 09:50:00,76.08,76.11,76.04,76.1,747814.0,66.2106,66.2367,66.1757,66.228,747814.0
2023-02-01 10:00:00,76.11,76.14,75.95,76.01,1259829.0,66.2367,66.2628,66.0974,66.1496,1259829.0
2023-02-01 10:10:00,76.01,76.06,76.0,76.05,820683.0,66.1496,66.1932,66.1409,66.1845,820683.0
2023-02-01 10:20:00,76.05,76.06,75.99,76.03,610562.0,66.1845,66.1932,66.1322,66.167,610562.0
2023-02-01 10:30:00,76.03,76.06,76.02,76.03,192257.0,66.167,66.1932,66.1583,66.167,192257.0
2023-02-01 10:40:00,76.04,76.05,75.99,75.99,1033746.0,66.1757,66.1845,66.1322,66.1322,1033746.0
2023-02-01 10:50:00,75.99,75.99,75.89,75.92,586459.0,66.1322,66.1322,66.0452,66.0713,586459.0
2023-02-01 11:00:00,75.91,75.94,75.89,75.92,373444.0,66.0626,66.0887,66.0452,66.0713,373444.0
2023-02-01 11:10:00,75.92,75.95,75.91,75.94,129043.0,66.0713,66.0974,66.0626,66.0887,129043.0
2023-02-01 11:20:00,75.93,75.97,75.93,75.97,416508.0,66.08,66.1148,66.08,66.1148,416508.0
2023-02-01 11:30:00,75.97,75.98,75.95,75.97,184883.0,66.1148,66.1235,66.0974,66.1148,184883.0
2023-02-01 11:40:00,75.97,75.99,75.95,75.97,200158.0,66.1148,66.1322,66.0974,66.1148,200158.0
2023-02-01 11:50:00,75.97,75.97,75.94,75.95,382152.0,66.1148,66.1148,66.0887,66.0974,382152.0
2023-02-01 12:00:00,75.95,75.96,75.91,75.92,288988.0,66.0974,66.1061,66.0626,66.0713,288988.0
2023-02-01 12:10:00,75.92,75.94,75.91,75.91,269295.0,66.0713,66.0887,66.0626,66.0626,269295.0
2023-02-01 12:20:00,75.91,75.96,75.91,75.93,305887.0,66.0626,66.1061,66.0626,66.08,305887.0
2023-02-01 12:30:00,75.93,75.96,75.93,75.94,409186.0,66.08,66.1061,66.08,66.0887,409186.0
2023-02-01 12:40:00,75.93,75.96,75.92,75.94,349092.0,66.08,66.1061,66.0713,66.0887,349092.0
2023-02-01 12:50:00,75.94,75.94,75.91,75.92,201895.0,66.0887,66.0887,66.0626,66.0713,201895.0
2023-02-01 13:00:00,75.91,75.95,75.9,75.94,269249.0,66.0626,66.0974,66.0539,66.0887,269249.0
2023-02-01 13:10:00,75.94,75.94,75.9,75.91,374755.0,66.0887,66.0887,66.0539,66.0626,374755.0
2023-02-01 13:20:00,75.91,75.93,75.9,75.92,230768.0,66.0626,66.08,66.0539,66.0713,230768.0
2023-02-01 13:30:00,75.92,75.99,75.92,75.99,664399.0,66.0713,66.1322,66.0713,66.1322,664399.0
2023-02-01 13:40:00,75.99,76.01,75.97,75.99,221946.0,66.1322,66.1496,66.1148,66.1322,221946.0
2023-02-01 13:50:00,75.99,76.0,75.95,75.95,695485.0,66.1322,66.1409,66.0974,66.0974,695485.0
2023-02-01 14:00:00,75.95,76.01,75.77,75.99,982700.0,66.0974,66.1496,65.9408,66.1322,982700.0
2023-02-01 14:10:00,76.0,76.08,75.99,76.04,436671.0,66.1409,66.2106,66.1322,66.1757,436671.0
2023-02-01 14:20:00,76.03,76.05,76.01,76.02,290634.0,66.167,66.1845,66.1496,66.1583,290634.0
2023-02-01 14:30:00,76.0,76.14,75.87,76.11,1184073.0,66.1409,66.2628,66.0278,66.2367,1184073.0
2023-02-01 14:40:00,76.11,76.48,76.1,76.44,3555549.0,66.2367,66.5587,66.228,66.5239,3555549.0
2023-02-01 14:50:00,76.44,76.51,76.39,76.46,2653562.0,66.5239,66.5848,66.4803,66.5413,2653562.0
2023-02-01 15:00:00,76.46,76.74,76.45,76.7,1744883.0,66.5413,66.7849,66.5326,66.7501,1744883.0
2023-02-01 15:10:00,76.7,76.71,76.59,76.68,1075731.0,66.7501,66.7588,66.6544,66.7327,1075731.0
2023-02-01 15:20:00,76.69,76.79,76.6,76.73,1130834.0,66.7414,66.8285,66.6631,66.7762,1130834.0
2023-02-01 15:30:00,76.73,76.98,76.73,76.9,1910694.0,66.7762,66.9938,66.7762,66.9242,1910694.0
2023-02-01 15:40:00,76.9,76.9,76.76,76.76,2608166.0,66.9242,66.9242,66.8023,66.8023,2608166.0
2023-02-01 15:50:00,76.76,76.82,76.7,76.75,3744069.0,66.8023,66.8546,66.7501,66.7936,3744069.0
2023-02-02 09:30:00,77.32,77.32,77.09,77.17,2008733.0,67.2897,67.2897,67.0895,67.1592,2008733.0
2023-02-02 09:40:00,77.16,77.25,77.12,77.2,2678194.0,67.1505,67.2288,67.1156,67.1853,2678194.0
2023-02-02 09:50:00,77.2,77.21,77.12,77.15,1536570.0,67.1853,67.194,67.1156,67.1418,1536570.0
2023-02-02 10:00:00,77.15,77.21,77.1,77.11,1359658.0,67.1418,67.194,67.0982,67.1069,1359658.0
2023-02-02 10:10:00,77.1,77.17,77.07,77.17,976271.0,67.0982,67.1592,67.0721,67.1592,976271.0
2023-02-02 10:20:00,77.17,77.18,77.1,77.14,768639.0,67.1592,67.1679,67.0982,67.1331,768639.0
2023-02-02 10:30:00,77.14,77.34,77.14,77.34,1615769.0,67.1331,67.3071,67.1331,67.3071,1615769.0
2023-02-02 10:40:00,77.33,77.34,77.25,77.3,898758.0,67.2984,67.3071,67.2288,67.2723,898758.0
2023-02-02 10:50:00,77.3,77.33,77.27,77.29,1050225.0,67.2723,67.2984,67.2462,67.2636,1050225.0
2023-02-02 11:00:00,77.28,77.33,77.26,77.29,1553573.0,67.2549,67.2984,67.2375,67.2636,1553573.0
2023-02-02 11:10:00,77.29,77.3,77.27,77.29,1457381.0,67.2636,67.2723,67.2462,67.2636,1457381.0
2023-02-02 11:20:00,77.29,77.29,77.26,77.27,1125419.0,67.2636,67.2636,67.2375,67.2462,1125419.0
2023-02-02 11:30:00,77.27,77.29,77.26,77.28,381843.0,67.2462,67.2636,67.2375,67.2549,381843.0
2023-02-02 11:40:00,77.29,77.29,77.27,77.28,521062.0,67.2636,67.2636,67.2462,67.2549,521062.0
2023-02-02 11:50:00,77.29,77.3,77.27,77.3,1058274.0,67.2636,67.2723,67.2462,67.2723,1058274.0
2023-02-02 12:00:00,77.3,77.31,77.27,77.31,777109.0,67.2723,67.281,67.2462,67.281,777109.0
2023-02-02 12:10:00,77.31,77.31,77.28,77.29,1075128.0,67.281,67.281,67.2549,67.2636,1075128.0
2023-02-02 12:20:00,77.29,77.29,77.26,77.28,806693.0,67.2636,67.2636,67.2375,67.2549,806693.0
2023-02-02 12:30:00,77.28,77.28,77.27,77.28,100531.0,67.2549,67.2549,67.2462,67.2549,100531.0
2023-02-02 12:40:00,77.28,77.28,77.27,77.28,209199.0,67.2549,67.2549,67.2462,67.2549,209199.0
2023-02-02 12:50:00,77.28,77.28,77.21,77.23,516535.0,67.2549,67.2549,67.194,67.2114,516535.0
2023-02-02 13:00:00,77.23,77.27,77.21,77.22,462472.0,67.2114,67.2462,67.194,67.2027,462472.0
2023-02-02 13:10:00,77.22,77.24,77.21,77.24,163439.0,67.2027,67.2201,67.194,67.2201,163439.0
2023-02-02 13:20:00,77.24,77.26,77.23,77.25,238659.0,67.2201,67.2375,67.2114,67.2288,238659.0
2023-02-02 13:30:00,77.26,77.29,77.25,77.29,1408914.0,67.2375,67.2636,67.2288,67.2636,1408914.0
2023-02-02 13:40:00,77.29,77.31,77.25,77.26,799418.0,67.2636,67.281,67.2288,67.2375,799418.0
2023-02-02 13:50:00,77.27,77.28,77.26,77.28,393879.0,67.2462,67.2549,67.2375,67.2549,393879.0
2023-02-02 14:00:00,77.28,77.31,77.25,77.26,613075.0,67.2549,67.281,67.2288,67.2375,613075.0
2023-02-02 14:10:00,77.27,77.27,77.16,77.19,909253.0,67.2462,67.2462,67.1505,67.1766,909253.0
2023-02-02 14:20:00,77.19,77.19,77.14,77.16,876830.0,67.1766,67.1766,67.1331,67.1505,876830.0
2023-02-02 14:30:00,77.16,77.2,77.11,77.18,3538600.0,67.1505,67.1853,67.1069,67.1679,3538600.0
2023-02-02 14:40:00,77.18,77.21,77.11,77.18,340947.0,67.1679,67.194,67.1069,67.1679,340947.0
2023-02-02 14:50:00,77.18,77.2,77.15,77.17,610419.0,67.1679,67.1853,67.1418,67.1592,610419.0
2023-02-02 15:00:00,77.16,77.16,77.07,77.07,3158415.0,67.1505,67.1505,67.0721,67.0721,3158415.0
2023-02-02 15:10:00,77.07,77.17,77.07,77.16,1060663.0,67.0721,67.1592,67.0721,67.1505,1060663.0
2023-02-02 15:20:00,77.16,77.21,77.15,77.16,1090418.0,67.1505,67.194,67.1418,67.1505,1090418.0
2023-02-02 15:30:00,77.17,77.21,77.16,77.16,657773.0,67.1592,67.194,67.1505,67.1505,657773.0
2023-02-02 15:40:00,77.17,77.19,77.14,77.18,789983.0,67.1592,67.1766,67.1331,67.1679,789983.0
2023-02-02 15:50:00,77.18,77.25,77.18,77.22,4123475.0,67.1679,67.2288,67.1679,67.2027,4123475.0
2023-02-03 09:30:00,76.6,76.72,76.59,76.68,1939171.0,66.6631,66.7675,66.6544,66.7327,1939171.0
2023-02-03 09:40:00,76.67,76.85,76.67,76.8,1605363.0,66.724,66.8807,66.724,66.8372,1605363.0
2023-02-03 09:50:00,76.79,76.79,76.67,76.7,932387.0,66.8285,66.8285,66.724,66.7501,932387.0
2023-02-03 10:00:00,76.7,76.7,76.48,76.55,2338496.0,66.7501,66.7501,66.5587,66.6196,2338496.0
2023-02-03 10:10:00,76.54,76.71,76.52,76.67,1591367.0,66.6109,66.7588,66.5935,66.724,1591367.0
2023-02-03 10:20:00,76.67,76.77,76.67,76.7,1509145.0,66.724,66.8111,66.724,66.7501,1509145.0
2023-02-03 10:30:00,76.7,76.79,76.67,76.77,1153169.0,66.7501,66.8285,66.724,66.8111,1153169.0
2023-02-03 10:40:00,76.78,76.84,76.75,76.8,810140.0,66.8198,66.872,66.7936,66.8372,810140.0
2023-02-03 10:50:00,76.8,76.84,76.76,76.81,832926.0,66.8372,66.872,66.8023,66.8459,832926.0
2023-02-03 11:00:00,76.81,76.84,76.78,76.83,368113.0,66.8459,66.872,66.8198,66.8633,368113.0
2023-02-03 11:10:00,76.83,76.84,76.77,76.79,697249.0,66.8633,66.872,66.8111,66.8285,697249.0
2023-02-03 11:20:00,76.79,76.8,76.71,76.75,585007.0,66.8285,66.8372,66.7588,66.7936,585007.0
2023-02-03 11:30:00,76.75,76.86,76.74,76.81,985716.0,66.7936,66.8894,66.7849,66.8459,985716.0
2023-02-03 11:40:00,76.81,76.86,76.75,76.75,931797.0,66.8459,66.8894,66.7936,66.7936,931797.0
2023-02-03 11:50:00,76.75,76.78,76.7,76.7,460967.0,66.7936,66.8198,66.7501,66.7501,460967.0
2023-02-03 12:00:00,76.71,76.77,76.69,76.76,334906.0,66.7588,66.8111,66.7414,66.8023,334906.0
2023-02-03 12:10:00,76.76,76.79,76.75,76.76,123061.0,66.8023,66.8285,66.7936,66.8023,123061.0
2023-02-03 12:20:00,76.76,76.78,76.74,76.75,139717.0,66.8023,66.8198,66.7849,66.7936,139717.0
2023-02-03 12:30:00,76.75,76.77,76.74,76.76,125654.0,66.7936,66.8111,66.7849,66.8023,125654.0
2023-02-03 12:40:00,76.76,76.79,76.74,76.75,515034.0,66.8023,66.8285,66.7849,66.7936,515034.0
2023-02-03 12:50:00,76.74,76.76,76.64,76.65,609380.0,66.7849,66.8023,66.6979,66.7066,609380.0
2023-02-03 13:00:00,76.65,76.65,76.58,76.58,512757.0,66.7066,66.7066,66.6457,66.6457,512757.0
2023-02-03 13:10:00,76.58,76.6,76.55,76.59,1106314.0,66.6457,66.6631,66.6196,66.6544,1106314.0
2023-02-03 13:20:00,76.59,76.62,76.53,76.53,548264.0,66.6544,66.6805,66.6022,66.6022,548264.0
2023-02-03 13:30:00,76.53,76.57,76.5,76.56,340439.0,66.6022,66.637,66.5761,66.6283,340439.0
2023-02-03 13:40:00,76.56,76.56,76.46,76.5,620925.0,66.6283,66.6283,66.5413,66.5761,620925.0
2023-02-03 13:50:00,76.5,76.55,76.49,76.53,592868.0,66.5761,66.6196,66.5674,66.6022,592868.0
2023-02-03 14:00:00,76.53,76.54,76.5,76.51,512680.0,66.6022,66.6109,66.5761,66.5848,512680.0
2023-02-03 14:10:00,76.52,76.54,76.47,76.5,708040.0,66.5935,66.6109,66.55,66.5761,708040.0
2023-02-03 14:20:00,76.5,76.52,76.48,76.51,368547.0,66.5761,66.5935,66.5587,66.5848,368547.0
2023-02-03 14:30:00,76.51,76.55,76.48,76.53,805514.0,66.5848,66.6196,66.5587,66.6022,805514.0
2023-02-03 14:40:00,76.53,76.53,76.45,76.47,875256.0,66.6022,66.6022,66.5326,66.55,875256.0
2023-02-03 14:50:00,76.48,76.49,76.42,76.45,650909.0,66.5587,66.5674,66.5065,66.5326,650909.0
2023-02-03 15:00:00,76.45,76.45,76.37,76.42,923538.0,66.5326,66.5326,66.4629,66.5065,923538.0
2023-02-03 15:10:00,76.41,76.48,76.39,76.45,855818.0,66.4978,66.5587,66.4803,66.5326,855818.0
2023-02-03 15:20:00,76.45,76.46,76.4,76.4,599718.0,66.5326,66.5413,66.489,66.489,599718.0
2023-02-03 15:30:00,76.41,76.43,76.35,76.37,1352793.0,66.4978,66.5152,66.4455,66.4629,1352793.0
2023-02-03 15:40:00,76.37,76.4,76.33,76.34,1468739.0,66.4629,66.489,66.4281,66.4368,1468739.0
2023-02-03 15:50:00,76.34,76.4,76.34,76.38,2449579.0,66.4368,66.489,66.4368,66.4716,2449579.0
2023-02-06 09:30:00,76.06,76.1,75.98,76.0,2021672.0,66.1932,66.228,66.1235,66.1409,2021672.0
2023-02-06 09:40:00,76.0,76.01,75.88,75.91,1429875.0,66.1409,66.1496,66.0365,66.0626,1429875.0
2023-02-06 09:50:00,75.91,75.99,75.9,75.98,1267572.0,66.0626,66.1322,66.0539,66.1235,1267572.0
2023-02-06 10:00:00,75.99,76.01,75.92,76.0,821443.0,66.1322,66.1496,66.0713,66.1409,821443.0
2023-02-06 10:10:00,76.0,76.0,75.85,75.86,1155903.0,66.1409,66.1409,66.0104,66.0191,1155903.0
2023-02-06 10:20:00,75.87,75.87,75.81,75.85,1509112.0,66.0278,66.0278,65.9756,66.0104,1509112.0
2023-02-06 10:30:00,75.85,75.9,75.79,75.89,1898116.0,66.0104,66.0539,65.9582,66.0452,1898116.0
2023-02-06 10:40:00,75.89,75.92,75.87,75.91,1463371.0,66.0452,66.0713,66.0278,66.0626,1463371.0
2023-02-06 10:50:00,75.92,75.98,75.91,75.95,1446465.0,66.0713,66.1235,66.0626,66.0974,1446465.0
2023-02-06 11:00:00,75.95,75.98,75.92,75.94,763353.0,66.0974,66.1235,66.0713,66.0887,763353.0
2023-02-06 11:10:00,75.94,75.98,75.92,75.97,415996.0,66.0887,66.1235,66.0713,66.1148,415996.0
2023-02-06 11:20:00,75.97,76.01,75.95,76.01,715463.0,66.1148,66.1496,66.0974,66.1496,715463.0
2023-02-06 11:30:00,76.01,76.02,75.96,75.97,916997.0,66.1496,66.1583,66.1061,66.1148,916997.0
2023-02-06 11:40:00,75.97,75.97,75.93,75.93,463440.0,66.1148,66.1148,66.08,66.08,463440.0
2023-02-06 11:50:00,75.93,75.96,75.91,75.92,512757.0,66.08,66.1061,66.0626,66.0713,512757.0
2023-02-06 12:00:00,75.92,75.93,75.9,75.92,645977.0,66.0713,66.08,66.0539,66.0713,645977.0
2023-02-06 12:10:00,75.91,75.92,75.88,75.89,441382.0,66.0626,66.0713,66.0365,66.0452,441382.0
2023-02-06 12:20:00,75.89,75.92,75.87,75.88,1171052.0,66.0452,66.0713,66.0278,66.0365,1171052.0
2023-02-06 12:30:00,75.88,75.93,75.87,75.91,773351.0,66.0365,66.08,66.0278,66.0626,773351.0
2023-02-06 12:40:00,75.91,75.93,75.89,75.92,743188.0,66.0626,66.08,66.0452,66.0713,743188.0
2023-02-06 12:50:00,75.92,75.92,75.88,75.89,305111.0,66.0713,66.0713,66.0365,66.0452,305111.0
2023-02-06 13:00:00,75.9,75.94,75.88,75.94,375739.0,66.0539,66.0887,66.0365,66.0887,375739.0
2023-02-06 13:10:00,75.93,75.94,75.89,75.93,503000.0,66.08,66.0887,66.0452,66.08,503000.0
2023-02-06 13:20:00,75.92,75.94,75.92,75.93,138405.0,66.0713,66.0887,66.0713,66.08,138405.0
2023-02-06 13:30:00,75.92,75.94,75.92,75.94,158077.0,66.0713,66.0887,66.0713,66.0887,158077.0
2023-02-06 13:40:00,75.94,75.95,75.92,75.94,418158.0,66.0887,66.0974,66.0713,66.0887,418158.0
2023-02-06 13:50:00,75.94,76.01,75.94,76.0,621923.0,66.0887,66.1496,66.0887,66.1409,621923.0
2023-02-06 14:00:00,76.0,76.03,76.0,76.02,312497.0,66.1409,66.167,66.1409,66.1583,312497.0
2023-02-06 14:10:00,76.01,76.06,76.01,76.05,441669.0,66.1496,66.1932,66.1496,66.1845,441669.0
2023-02-06 14:20:00,76.05,76.06,75.98,75.98,471914.0,66.1845,66.1932,66.1235,66.1235,471914.0
2023-02-06 14:30:00,75.99,76.0,75.95,75.98,400047.0,66.1322,66.1409,66.0974,66.1235,400047.0
2023-02-06 14:40:00,75.98,75.98,75.95,75.95,406178.0,66.1235,66.1235,66.0974,66.0974,406178.0
2023-02-06 14:50:00,75.95,75.96,75.94,75.95,257048.0,66.0974,66.1061,66.0887,66.0974,257048.0
2023-02-06 15:00:00,75.95,75.97,75.94,75.97,924144.0,66.0974,66.1148,66.0887,66.1148,924144.0
2023-02-06 15:10:00,75.96,75.97,75.93,75.95,939306.0,66.1061,66.1148,66.08,66.0974,939306.0
2023-02-06 15:20:00,75.95,75.96,75.94,75.95,735433.0,66.0974,66.1061,66.0887,66.0974,735433.0
2023-02-06 15:30:00,75.95,75.95,75.9,75.94,1651435.0,66.0974,66.0974,66.0539,66.0887,1651435.0
2023-02-06 15:40:00,75.94,75.95,75.91,75.93,1362149.0,66.0887,66.0974,66.0626,66.08,1362149.0
2023-02-06 15:50:00,75.93,75.94,75.87,75.9,3429992.0,66.08,66.0887,66.0278,66.0539,3429992.0
2023-02-07 09:30:00,75.83,75.88,75.78,75.85,1062909.0,65.993,66.0365,65.9495,66.0104,1062909.0
2023-02-07 09:40:00,75.86,75.87,75.81,75.86,764009.0,66.0191,66.0278,65.9756,66.0191,764009.0
2023-02-07 09:50:00,75.86,75.9,75.84,75.85,903577.0,66.0191,66.0539,66.0017,66.0104,903577.0
2023-02-07 10:00:00,75.85,75.89,75.83,75.85,1014747.0,66.0104,66.0452,65.993,66.0104,1014747.0
2023-02-07 10:10:00,75.86,75.87,75.83,75.87,759844.0,66.0191,66.0278,65.993,66.0278,759844.0
2023-02-07 10:20:00,75.87,75.88,75.85,75.86,166620.0,66.0278,66.0365,66.0104,66.0191,166620.0
2023-02-07 10:30:00,75.86,75.9,75.85,75.9,228512.0,66.0191,66.0539,66.0104,66.0539,228512.0
2023-02-07 10:40:00,75.9,75.93,75.89,75.92,525364.0,66.0539,66.08,66.0452,66.0713,525364.0
2023-02-07 10:50:00,75.91,75.95,75.91,75.95,253602.0,66.0626,66.0974,66.0626,66.0974,253602.0
2023-02-07 11:00:00,75.95,76.01,75.94,76.0,375444.0,66.0974,66.1496,66.0887,66.1409,375444.0
2023-02-07 11:10:00,76.0,76.01,75.96,75.97,620119.0,66.1409,66.1496,66.1061,66.1148,620119.0
2023-02-07 11:20:00,75.97,75.99,75.96,75.98,1450671.0,66.1148,66.1322,66.1061,66.1235,1450671.0
2023-02-07 11:30:00,75.98,75.99,75.95,75.98,989182.0,66.1235,66.1322,66.0974,66.1235,989182.0
2023-02-07 11:40:00,75.97,75.99,75.93,75.94,643482.0,66.1148,66.1322,66.08,66.0887,643482.0
2023-02-07 11:50:00,75.93,75.96,75.92,75.94,655272.0,66.08,66.1061,66.0713,66.0887,655272.0
2023-02-07 12:00:00,75.95,75.96,75.88,75.89,542259.0,66.0974,66.1061,66.0365,66.0452,542259.0
2023-02-07 12:10:00,75.88,75.91,75.85,75.88,305664.0,66.0365,66.0626,66.0104,66.0365,305664.0
2023-02-07 12:20:00,75.88,75.88,75.82,75.87,445183.0,66.0365,66.0365,65.9843,66.0278,445183.0
2023-02-07 12:30:00,75.87,75.88,75.82,75.85,144748.0,66.0278,66.0365,65.9843,66.0104,144748.0
2023-02-07 12:40:00,75.86,76.08,75.79,76.08,1777643.0,66.0191,66.2106,65.9582,66.2106,1777643.0
2023-02-07 12:50:00,76.08,76.36,76.05,76.27,2610106.0,66.2106,66.4542,66.1845,66.3759,2610106.0
2023-02-07 13:00:00,76.27,76.35,76.26,76.27,2355719.0,66.3759,66.4455,66.3672,66.3759,2355719.0
2023-02-07 13:10:00,76.27,76.28,76.07,76.16,1169261.0,66.3759,66.3846,66.2019,66.2802,1169261.0
2023-02-07 13:20:00,76.15,76.16,75.98,75.99,855767.0,66.2715,66.2802,66.1235,66.1322,855767.0
2023-02-07 13:30:00,75.98,75.99,75.78,75.88,1293362.0,66.1235,66.1322,65.9495,66.0365,1293362.0
2023-02-07 13:40:00,75.89,76.0,75.84,75.86,912212.0,66.0452,66.1409,66.0017,66.0191,912212.0
2023-02-07 13:50:00,75.86,75.94,75.84,75.94,836875.0,66.0191,66.0887,66.0017,66.0887,836875.0
2023-02-07 14:00:00,75.94,76.13,75.94,76.06,1252932.0,66.0887,66.2541,66.0887,66.1932,1252932.0
2023-02-07 14:10:00,76.06,76.13,76.05,76.09,411746.0,66.1932,66.2541,66.1845,66.2193,411746.0
2023-02-07 14:20:00,76.08,76.11,76.05,76.07,705289.0,66.2106,66.2367,66.1845,66.2019,705289.0
2023-02-07 14:30:00,76.08,76.15,76.06,76.14,469985.0,66.2106,66.2715,66.1932,66.2628,469985.0
2023-02-07 14:40:00,76.13,76.17,76.1,76.12,563922.0,66.2541,66.2889,66.228,66.2454,563922.0
2023-02-07 14:50:00,76.11,76.12,76.1,76.11,516889.0,66.2367,66.2454,66.228,66.2367,516889.0
2023-02-07 15:00:00,76.11,76.15,76.05,76.06,730837.0,66.2367,66.2715,66.1845,66.1932,730837.0
2023-02-07 15:10:00,76.06,76.12,76.06,76.11,306239.0,66.1932,66.2454,66.1932,66.2367,306239.0
2023-02-07 15:20:00,76.11,76.15,76.1,76.15,328634.0,66.2367,66.2715,66.228,66.2715,328634.0
2023-02-07 15:30:00,76.15,76.18,76.13,76.18,536051.0,66.2715,66.2976,66.2541,66.2976,536051.0
2023-02-07 15:40:00,76.18,76.22,76.17,76.2,816791.0,66.2976,66.3324,66.2889,66.315,816791.0
2023-02-07 15:50:00,76.2,76.23,76.15,76.18,2326358.0,66.315,66.3411,66.2715,66.2976,2326358.0
2023-02-08 09:30:00,76.06,76.11,76.0,76.09,1136707.0,66.1932,66.2367,66.1409,66.2193,1136707.0
2023-02-08 09:40:00,76.1,76.16,76.07,76.07,494482.0,66.228,66.2802,66.2019,66.2019,494482.0
2023-02-08 09:50:00,76.07,76.08,76.01,76.06,2234948.0,66.2019,66.2106,66.1496,66.1932,2234948.0
2023-02-08 10:00:00,76.06,76.06,75.98,76.03,790258.0,66.1932,66.1932,66.1235,66.167,790258.0
2023-02-08 10:10:00,76.03,76.07,76.02,76.05,701400.0,66.167,66.2019,66.1583,66.1845,701400.0
2023-02-08 10:20:00,76.05,76.05,75.94,75.94,993940.0,66.1845,66.1845,66.0887,66.0887,993940.0
2023-02-08 10:30:00,75.94,75.94,75.87,75.93,867111.0,66.0887,66.0887,66.0278,66.08,867111.0
2023-02-08 10:40:00,75.93,75.94,75.87,75.9,233309.0,66.08,66.0887,66.0278,66.0539,233309.0
2023-02-08 10:50:00,75.89,75.92,75.87,75.9,255561.0,66.0452,66.0713,66.0278,66.0539,255561.0
2023-02-08 11:00:00,75.9,75.95,75.86,75.89,501926.0,66.0539,66.0974,66.0191,66.0452,501926.0
2023-02-08 11:10:00,75.89,75.92,75.84,75.88,439104.0,66.0452,66.0713,66.0017,66.0365,439104.0
2023-02-08 11:20:00,75.88,75.9,75.75,75.78,946670.0,66.0365,66.0539,65.9234,65.9495,946670.0
2023-02-08 11:30:00,75.78,75.81,75.75,75.77,409388.0,65.9495,65.9756,65.9234,65.9408,409388.0
2023-02-08 11:40:00,75.76,75.77,75.69,75.75,1041834.0,65.9321,65.9408,65.8712,65.9234,1041834.0
2023-02-08 11:50:00,75.75,75.81,75.73,75.81,497995.0,65.9234,65.9756,65.906,65.9756,497995.0
2023-02-08 12:00:00,75.81,75.82,75.78,75.8,1685748.0,65.9756,65.9843,65.9495,65.9669,1685748.0
2023-02-08 12:10:00,75.8,75.84,75.78,75.83,366566.0,65.9669,66.0017,65.9495,65.993,366566.0
2023-02-08 12:20:00,75.82,75.9,75.82,75.86,718089.0,65.9843,66.0539,65.9843,66.0191,718089.0
2023-02-08 12:30:00,75.87,75.88,75.82,75.83,641992.0,66.0278,66.0365,65.9843,65.993,641992.0
2023-02-08 12:40:00,75.83,75.85,75.79,75.84,302694.0,65.993,66.0104,65.9582,66.0017,302694.0
2023-02-08 12:50:00,75.84,75.9,75.84,75.9,936038.0,66.0017,66.0539,66.0017,66.0539,936038.0
2023-02-08 13:00:00,75.91,76.05,75.89,76.03,989785.0,66.0626,66.1845,66.0452,66.167,989785.0
2023-02-08 13:10:00,76.03,76.04,75.98,76.0,914198.0,66.167,66.1757,66.1235,66.1409,914198.0
2023-02-08 13:20:00,76.0,76.0,75.9,75.92,1430609.0,66.1409,66.1409,66.0539,66.0713,1430609.0
2023-02-08 13:30:00,75.93,75.94,75.88,75.9,684359.0,66.08,66.0887,66.0365,66.0539,684359.0
2023-02-08 13:40:00,75.89,75.91,75.87,75.89,334841.0,66.0452,66.0626,66.0278,66.0452,334841.0
2023-02-08 13:50:00,75.89,75.92,75.87,75.92,232730.0,66.0452,66.0713,66.0278,66.0713,232730.0
2023-02-08 14:00:00,75.92,75.92,75.89,75.9,550849.0,66.0713,66.0713,66.0452,66.0539,550849.0
2023-02-08 14:10:00,75.91,75.97,75.9,75.96,313264.0,66.0626,66.1148,66.0539,66.1061,313264.0
2023-02-08 14:20:00,75.96,75.96,75.91,75.92,422482.0,66.1061,66.1061,66.0626,66.0713,422482.0
2023-02-08 14:30:00,75.92,75.93,75.9,75.91,368825.0,66.0713,66.08,66.0539,66.0626,368825.0
2023-02-08 14:40:00,75.91,75.91,75.86,75.88,371442.0,66.0626,66.0626,66.0191,66.0365,371442.0
2023-02-08 14:50:00,75.88,75.93,75.87,75.92,454002.0,66.0365,66.08,66.0278,66.0713,454002.0
2023-02-08 15:00:00,75.92,75.94,75.88,75.92,571158.0,66.0713,66.0887,66.0365,66.0713,571158.0
2023-02-08 15:10:00,75.92,75.92,75.85,75.85,478972.0,66.0713,66.0713,66.0104,66.0104,478972.0
2023-02-08 15:20:00,75.85,75.9,75.85,75.88,522479.0,66.0104,66.0539,66.0104,66.0365,522479.0
2023-02-08 15:30:00,75.87,75.93,75.87,75.92,598564.0,66.0278,66.08,66.0278,66.0713,598564.0
2023-02-08 15:40:00,75.92,75.94,75.85,75.85,1124156.0,66.0713,66.0887,66.0104,66.0104,1124156.0
2023-02-08 15:50:00,75.86,75.88,75.83,75.87,1979416.0,66.0191,66.0365,65.993,66.0278,1979416.0
2023-02-09 09:30:00,76.11,76.11,75.99,76.01,1286270.0,66.2367,66.2367,66.1322,66.1496,1286270.0
2023-02-09 09:40:00,76.01,76.02,75.91,75.98,784363.0,66.1496,66.1583,66.0626,66.1235,784363.0
2023-02-09 09:50:00,75.98,76.01,75.91,75.93,226846.0,66.1235,66.1496,66.0626,66.08,226846.0
2023-02-09 10:00:00,75.93,75.96,75.89,75.95,409439.0,66.08,66.1061,66.0452,66.0974,409439.0
2023-02-09 10:10:00,75.95,75.98,75.93,75.95,184482.0,66.0974,66.1235,66.08,66.0974,184482.0
2023-02-09 10:20:00,75.95,75.96,75.83,75.84,1003090.0,66.0974,66.1061,65.993,66.0017,1003090.0
2023-02-09 10:30:00,75.84,75.93,75.83,75.89,954610.0,66.0017,66.08,65.993,66.0452,954610.0
2023-02-09 10:40:00,75.9,75.95,75.88,75.95,1067667.0,66.0539,66.0974,66.0365,66.0974,1067667.0
2023-02-09 10:50:00,75.95,75.97,75.88,75.89,1086898.0,66.0974,66.1148,66.0365,66.0452,1086898.0
2023-02-09 11:00:00,75.88,75.89,75.79,75.84,471994.0,66.0365,66.0452,65.9582,66.0017,471994.0
2023-02-09 11:10:00,75.83,75.84,75.8,75.83,748077.0,65.993,66.0017,65.9669,65.993,748077.0
2023-02-09 11:20:00,75.83,75.85,75.8,75.84,378135.0,65.993,66.0104,65.9669,66.0017,378135.0
2023-02-09 11:30:00,75.84,75.85,75.81,75.85,332456.0,66.0017,66.0104,65.9756,66.0104,332456.0
2023-02-09 11:40:00,75.84,75.87,75.81,75.83,727502.0,66.0017,66.0278,65.9756,65.993,727502.0
2023-02-09 11:50:00,75.82,75.84,75.79,75.8,684484.0,65.9843,66.0017,65.9582,65.9669,684484.0
2023-02-09 12:00:00,75.8,75.83,75.79,75.81,686764.0,65.9669,65.993,65.9582,65.9756,686764.0
2023-02-09 12:10:00,75.81,75.81,75.76,75.79,313131.0,65.9756,65.9756,65.9321,65.9582,313131.0
2023-02-09 12:20:00,75.78,75.81,75.77,75.78,501837.0,65.9495,65.9756,65.9408,65.9495,501837.0
2023-02-09 12:30:00,75.78,75.78,75.72,75.73,398879.0,65.9495,65.9495,65.8973,65.906,398879.0
2023-02-09 12:40:00,75.73,75.74,75.66,75.69,835673.0,65.906,65.9147,65.845,65.8712,835673.0
2023-02-09 12:50:00,75.69,75.73,75.68,75.72,379332.0,65.8712,65.906,65.8625,65.8973,379332.0
2023-02-09 13:00:00,75.71,75.73,75.62,75.67,580286.0,65.8886,65.906,65.8102,65.8537,580286.0
2023-02-09 13:10:00,75.68,75.7,75.65,75.67,493017.0,65.8625,65.8799,65.8363,65.8537,493017.0
2023-02-09 13:20:00,75.67,75.7,75.65,75.68,760663.0,65.8537,65.8799,65.8363,65.8625,760663.0
2023-02-09 13:30:00,75.68,75.72,75.65,75.69,445478.0,65.8625,65.8973,65.8363,65.8712,445478.0
2023-02-09 13:40:00,75.69,75.69,75.6,75.62,1495110.0,65.8712,65.8712,65.7928,65.8102,1495110.0
2023-02-09 13:50:00,75.62,75.63,75.59,75.61,858730.0,65.8102,65.8189,65.7841,65.8015,858730.0
2023-02-09 14:00:00,75.61,75.65,75.59,75.64,891104.0,65.8015,65.8363,65.7841,65.8276,891104.0
2023-02-09 14:10:00,75.64,75.65,75.59,75.59,993360.0,65.8276,65.8363,65.7841,65.7841,993360.0
2023-02-09 14:20:00,75.59,75.6,75.55,75.55,1201883.0,65.7841,65.7928,65.7493,65.7493,1201883.0
2023-02-09 14:30:00,75.56,75.58,75.55,75.56,632406.0,65.758,65.7754,65.7493,65.758,632406.0
2023-02-09 14:40:00,75.56,75.57,75.55,75.56,593259.0,65.758,65.7667,65.7493,65.758,593259.0
2023-02-09 14:50:00,75.56,75.56,75.48,75.51,748979.0,65.758,65.758,65.6884,65.7145,748979.0
2023-02-09 15:00:00,75.51,75.51,75.46,75.5,978584.0,65.7145,65.7145,65.671,65.7058,978584.0
2023-02-09 15:10:00,75.5,75.5,75.44,75.44,774146.0,65.7058,65.7058,65.6536,65.6536,774146.0
2023-02-09 15:20:00,75.45,75.45,75.35,75.38,1270553.0,65.6623,65.6623,65.5753,65.6014,1270553.0
2023-02-09 15:30:00,75.38,75.39,75.31,75.32,2336427.0,65.6014,65.6101,65.5404,65.5492,2336427.0
2023-02-09 15:40:00,75.33,75.39,75.29,75.37,2875999.0,65.5579,65.6101,65.523,65.5927,2875999.0
2023-02-09 15:50:00,75.37,75.44,75.35,75.36,4654332.0,65.5927,65.6536,65.5753,65.584,4654332.0
2023-02-10 09:30:00,75.03,75.25,75.03,75.12,4073920.0,65.2968,65.4882,65.2968,65.3751,4073920.0
2023-02-10 09:40:00,75.12,75.17,75.09,75.15,1333307.0,65.3751,65.4186,65.349,65.4012,1333307.0
2023-02-10 09:50:00,75.15,75.18,75.1,75.12,1197968.0,65.4012,65.4273,65.3577,65.3751,1197968.0
2023-02-10 10:00:00,75.12,75.12,75.02,75.09,1201424.0,65.3751,65.3751,65.2881,65.349,1201424.0
2023-02-10 10:10:00,75.09,75.17,75.09,75.14,733235.0,65.349,65.4186,65.349,65.3925,733235.0
2023-02-10 10:20:00,75.13,75.18,75.08,75.09,595541.0,65.3838,65.4273,65.3403,65.349,595541.0
2023-02-10 10:30:00,75.08,75.11,75.06,75.09,582736.0,65.3403,65.3664,65.3229,65.349,582736.0
2023-02-10 10:40:00,75.09,75.1,75.04,75.05,1042703.0,65.349,65.3577,65.3055,65.3142,1042703.0
2023-02-10 10:50:00,75.05,75.05,74.96,74.99,2122803.0,65.3142,65.3142,65.2359,65.262,2122803.0
2023-02-10 11:00:00,74.99,75.01,74.93,74.94,600230.0,65.262,65.2794,65.2097,65.2184,600230.0
2023-02-10 11:10:00,74.95,74.96,74.88,74.91,1024346.0,65.2271,65.2359,65.1662,65.1923,1024346.0
2023-02-10 11:20:00,74.9,74.91,74.84,74.84,894962.0,65.1836,65.1923,65.1314,65.1314,894962.0
2023-02-10 11:30:00,74.84,74.87,74.8,74.81,1983147.0,65.1314,65.1575,65.0966,65.1053,1983147.0
2023-02-10 11:40:00,74.81,74.91,74.8,74.91,1224210.0,65.1053,65.1923,65.0966,65.1923,1224210.0
2023-02-10 11:50:00,74.91,74.91,74.82,74.82,963294.0,65.1923,65.1923,65.114,65.114,963294.0
2023-02-10 12:00:00,74.82,74.82,74.74,74.75,1765543.0,65.114,65.114,65.0444,65.0531,1765543.0
2023-02-10 12:10:00,74.74,74.77,74.72,74.75,979024.0,65.0444,65.0705,65.027,65.0531,979024.0
2023-02-10 12:20:00,74.76,74.79,74.75,74.78,810300.0,65.0618,65.0879,65.0531,65.0792,810300.0
2023-02-10 12:30:00,74.78,74.84,74.77,74.83,483915.0,65.0792,65.1314,65.0705,65.1227,483915.0
2023-02-10 12:40:00,74.82,74.85,74.79,74.81,881493.0,65.114,65.1401,65.0879,65.1053,881493.0
2023-02-10 12:50:00,74.81,74.85,74.79,74.84,478694.0,65.1053,65.1401,65.0879,65.1314,478694.0
2023-02-10 13:00:00,74.84,74.86,74.82,74.85,1555277.0,65.1314,65.1488,65.114,65.1401,1555277.0
2023-02-10 13:10:00,74.86,74.88,74.85,74.88,1354898.0,65.1488,65.1662,65.1401,65.1662,1354898.0
2023-02-10 13:20:00,74.88,74.92,74.87,74.88,2332802.0,65.1662,65.201,65.1575,65.1662,2332802.0
2023-02-10 13:30:00,74.89,74.89,74.86,74.87,549680.0,65.1749,65.1749,65.1488,65.1575,549680.0
2023-02-10 13:40:00,74.87,74.87,74.84,74.86,644358.0,65.1575,65.1575,65.1314,65.1488,644358.0
2023-02-10 13:50:00,74.86,74.86,74.82,74.83,789152.0,65.1488,65.1488,65.114,65.1227,789152.0
2023-02-10 14:00:00,74.83,74.83,74.77,74.78,713808.0,65.1227,65.1227,65.0705,65.0792,713808.0
2023-02-10 14:10:00,74.78,74.78,74.75,74.75,579149.0,65.0792,65.0792,65.0531,65.0531,579149.0
2023-02-10 14:20:00,74.76,74.77,74.72,74.72,699136.0,65.0618,65.0705,65.027,65.027,699136.0
2023-02-10 14:30:00,74.72,74.76,74.71,74.72,560040.0,65.027,65.0618,65.0183,65.027,560040.0
2023-02-10 14:40:00,74.73,74.75,74.72,74.74,590034.0,65.0357,65.0531,65.027,65.0444,590034.0
2023-02-10 14:50:00,74.74,74.8,74.73,74.79,995440.0,65.0444,65.0966,65.0357,65.0879,995440.0
2023-02-10 15:00:00,74.79,74.8,74.76,74.76,895516.0,65.0879,65.0966,65.0618,65.0618,895516.0
2023-02-10 15:10:00,74.77,74.77,74.73,74.74,857000.0,65.0705,65.0705,65.0357,65.0444,857000.0
2023-02-10 15:20:00,74.73,74.74,74.68,74.72,2357464.0,65.0357,65.0444,64.9922,65.027,2357464.0
2023-02-10 15:30:00,74.72,74.75,74.7,74.75,1332712.0,65.027,65.0531,65.0096,65.0531,1332712.0
2023-02-10 15:40:00,74.75,74.79,74.72,74.77,2638628.0,65.0531,65.0879,65.027,65.0705,2638628.0
2023-02-10 15:50:00,74.78,74.79,74.74,74.76,5951755.0,65.0792,65.0879,65.0444,65.0618,5951755.0
2023-02-13 09:30:00,74.83,74.87,74.78,74.84,1656264.0,65.1227,65.1575,65.0792,65.1314,1656264.0
2023-02-13 09:40:00,74.84,74.85,74.75,74.82,1660802.0,65.1314,65.1401,65.0531,65.114,1660802.0
2023-02-13 09:50:00,74.82,74.97,74.82,74.95,1518316.0,65.114,65.2446,65.114,65.2271,1518316.0
2023-02-13 10:00:00,74.95,74.98,74.89,74.93,753104.0,65.2271,65.2533,65.1749,65.2097,753104.0
2023-02-13 10:10:00,74.94,74.95,74.83,74.88,1013442.0,65.2184,65.2271,65.1227,65.1662,1013442.0
2023-02-13 10:20:00,74.88,74.89,74.83,74.89,357308.0,65.1662,65.1749,65.1227,65.1749,357308.0
2023-02-13 10:30:00,74.89,74.93,74.87,74.91,854796.0,65.1749,65.2097,65.1575,65.1923,854796.0
2023-02-13 10:40:00,74.91,74.91,74.85,74.89,791118.0,65.1923,65.1923,65.1401,65.1749,791118.0
2023-02-13 10:50:00,74.89,74.94,74.88,74.92,590979.0,65.1749,65.2184,65.1662,65.201,590979.0
2023-02-13 11:00:00,74.92,74.93,74.88,74.89,472160.0,65.201,65.2097,65.1662,65.1749,472160.0
2023-02-13 11:10:00,74.89,74.9,74.86,74.89,358821.0,65.1749,65.1836,65.1488,65.1749,358821.0
2023-02-13 11:20:00,74.89,74.94,74.88,74.93,410359.0,65.1749,65.2184,65.1662,65.2097,410359.0
2023-02-13 11:30:00,74.93,74.93,74.88,74.92,596054.0,65.2097,65.2097,65.1662,65.201,596054.0
2023-02-13 11:40:00,74.92,74.97,74.92,74.95,375775.0,65.201,65.2446,65.201,65.2271,375775.0
2023-02-13 11:50:00,74.95,74.96,74.91,74.95,204206.0,65.2271,65.2359,65.1923,65.2271,204206.0
2023-02-13 12:00:00,74.95,74.98,74.94,74.98,395817.0,65.2271,65.2533,65.2184,65.2533,395817.0
2023-02-13 12:10:00,74.98,75.01,74.97,75.0,566901.0,65.2533,65.2794,65.2446,65.2707,566901.0
2023-02-13 12:20:00,75.0,75.06,74.99,75.06,369448.0,65.2707,65.3229,65.262,65.3229,369448.0
2023-02-13 12:30:00,75.05,75.06,75.02,75.03,297119.0,65.3142,65.3229,65.2881,65.2968,297119.0
2023-02-13 12:40:00,75.03,75.06,75.03,75.06,181890.0,65.2968,65.3229,65.2968,65.3229,181890.0
2023-02-13 12:50:00,75.06,75.07,75.04,75.07,235150.0,65.3229,65.3316,65.3055,65.3316,235150.0
2023-02-13 13:00:00,75.07,75.08,74.99,75.03,515036.0,65.3316,65.3403,65.262,65.2968,515036.0
2023-02-13 13:10:00,75.03,75.06,75.01,75.06,833521.0,65.2968,65.3229,65.2794,65.3229,833521.0
2023-02-13 13:20:00,75.06,75.11,75.03,75.11,581135.0,65.3229,65.3664,65.2968,65.3664,581135.0
2023-02-13 13:30:00,75.11,75.15,75.1,75.12,451131.0,65.3664,65.4012,65.3577,65.3751,451131.0
2023-02-13 13:40:00,75.12,75.14,75.08,75.14,271851.0,65.3751,65.3925,65.3403,65.3925,271851.0
2023-02-13 13:50:00,75.14,75.21,75.12,75.18,397674.0,65.3925,65.4534,65.3751,65.4273,397674.0
2023-02-13 14:00:00,75.19,75.22,75.16,75.17,483886.0,65.436,65.4621,65.4099,65.4186,483886.0
2023-02-13 14:10:00,75.17,75.17,75.1,75.11,1545556.0,65.4186,65.4186,65.3577,65.3664,1545556.0
2023-02-13 14:20:00,75.12,75.12,75.06,75.06,302587.0,65.3751,65.3751,65.3229,65.3229,302587.0
2023-02-13 14:30:00,75.06,75.06,75.01,75.03,997562.0,65.3229,65.3229,65.2794,65.2968,997562.0
2023-02-13 14:40:00,75.03,75.04,74.98,75.02,651006.0,65.2968,65.3055,65.2533,65.2881,651006.0
2023-02-13 14:50:00,75.02,75.05,75.0,75.01,459381.0,65.2881,65.3142,65.2707,65.2794,459381.0
2023-02-13 15:00:00,75.01,75.03,74.98,75.02,666282.0,65.2794,65.2968,65.2533,65.2881,666282.0
2023-02-13 15:10:00,75.01,75.03,75.0,75.02,548586.0,65.2794,65.2968,65.2707,65.2881,548586.0
2023-02-13 15:20:00,75.02,75.04,75.0,75.04,449230.0,65.2881,65.3055,65.2707,65.3055,449230.0
2023-02-13 15:30:00,75.04,75.08,75.03,75.07,596423.0,65.3055,65.3403,65.2968,65.3316,596423.0
2023-02-13 15:40:00,75.07,75.1,75.03,75.05,1222413.0,65.3316,65.3577,65.2968,65.3142,1222413.0
2023-02-13 15:50:00,75.04,75.04,74.97,74.99,2745857.0,65.3055,65.3055,65.2446,65.262,2745857.0
2023-02-14 09:30:00,74.83,74.83,74.51,74.75,1426785.0,65.1227,65.1227,64.8442,65.0531,1426785.0
2023-02-14 09:40:00,74.74,74.94,74.71,74.84,1319198.0,65.0444,65.2184,65.0183,65.1314,1319198.0
2023-02-14 09:50:00,74.84,74.96,74.83,74.92,660544.0,65.1314,65.2359,65.1227,65.201,660544.0
2023-02-14 10:00:00,74.92,75.14,74.92,75.14,1587550.0,65.201,65.3925,65.201,65.3925,1587550.0
2023-02-14 10:10:00,75.14,75.19,75.12,75.13,935981.0,65.3925,65.436,65.3751,65.3838,935981.0
2023-02-14 10:20:00,75.13,75.18,75.04,75.05,3054660.0,65.3838,65.4273,65.3055,65.3142,3054660.0
2023-02-14 10:30:00,75.05,75.09,74.87,74.88,2147593.0,65.3142,65.349,65.1575,65.1662,2147593.0
2023-02-14 10:40:00,74.88,74.98,74.87,74.94,1477403.0,65.1662,65.2533,65.1575,65.2184,1477403.0
2023-02-14 10:50:00,74.93,74.94,74.79,74.84,2324624.0,65.2097,65.2184,65.0879,65.1314,2324624.0
2023-02-14 11:00:00,74.84,74.9,74.79,74.8,717137.0,65.1314,65.1836,65.0879,65.0966,717137.0
2023-02-14 11:10:00,74.8,74.87,74.78,74.86,2187552.0,65.0966,65.1575,65.0792,65.1488,2187552.0
2023-02-14 11:20:00,74.86,74.87,74.74,74.78,1646607.0,65.1488,65.1575,65.0444,65.0792,1646607.0
2023-02-14 11:30:00,74.78,74.85,74.64,74.66,3983366.0,65.0792,65.1401,64.9574,64.9748,3983366.0
2023-02-14 11:40:00,74.66,74.7,74.63,74.65,657251.0,64.9748,65.0096,64.9487,64.9661,657251.0
2023-02-14 11:50:00,74.66,74.68,74.62,74.67,656069.0,64.9748,64.9922,64.94,64.9835,656069.0
2023-02-14 12:00:00,74.66,74.72,74.66,74.72,382848.0,64.9748,65.027,64.9748,65.027,382848.0
2023-02-14 12:10:00,74.71,74.79,74.71,74.78,614849.0,65.0183,65.0879,65.0183,65.0792,614849.0
2023-02-14 12:20:00,74.78,74.79,74.69,74.7,561703.0,65.0792,65.0879,65.0009,65.0096,561703.0
2023-02-14 12:30:00,74.7,74.74,74.69,74.7,330865.0,65.0096,65.0444,65.0009,65.0096,330865.0
2023-02-14 12:40:00,74.7,74.75,74.7,74.73,380007.0,65.0096,65.0531,65.0096,65.0357,380007.0
2023-02-14 12:50:00,74.73,74.8,74.71,74.78,627171.0,65.0357,65.0966,65.0183,65.0792,627171.0
2023-02-14 13:00:00,74.78,74.9,74.77,74.88,2877530.0,65.0792,65.1836,65.0705,65.1662,2877530.0
2023-02-14 13:10:00,74.87,74.93,74.85,74.92,1262694.0,65.1575,65.2097,65.1401,65.201,1262694.0
2023-02-14 13:20:00,74.92,74.96,74.91,74.93,1092034.0,65.201,65.2359,65.1923,65.2097,1092034.0
2023-02-14 13:30:00,74.94,74.95,74.91,74.94,738873.0,65.2184,65.2271,65.1923,65.2184,738873.0
2023-02-14 13:40:00,74.93,74.95,74.9,74.92,1237689.0,65.2097,65.2271,65.1836,65.201,1237689.0
2023-02-14 13:50:00,74.92,74.94,74.91,74.92,443830.0,65.201,65.2184,65.1923,65.201,443830.0
2023-02-14 14:00:00,74.92,74.93,74.82,74.86,1306255.0,65.201,65.2097,65.114,65.1488,1306255.0
2023-02-14 14:10:00,74.86,74.91,74.86,74.9,168278.0,65.1488,65.1923,65.1488,65.1836,168278.0
2023-02-14 14:20:00,74.9,74.9,74.88,74.89,144474.0,65.1836,65.1836,65.1662,65.1749,144474.0
2023-02-14 14:30:00,74.9,74.96,74.89,74.94,517745.0,65.1836,65.2359,65.1749,65.2184,517745.0
2023-02-14 14:40:00,74.93,74.95,74.93,74.94,231434.0,65.2097,65.2271,65.2097,65.2184,231434.0
2023-02-14 14:50:00,74.94,74.96,74.93,74.95,363436.0,65.2184,65.2359,65.2097,65.2271,363436.0
2023-02-14 15:00:00,74.95,74.97,74.92,74.92,584499.0,65.2271,65.2446,65.201,65.201,584499.0
2023-02-14 15:10:00,74.92,74.97,74.91,74.97,493493.0,65.201,65.2446,65.1923,65.2446,493493.0
2023-02-14 15:20:00,74.97,74.98,74.95,74.95,570355.0,65.2446,65.2533,65.2271,65.2271,570355.0
2023-02-14 15:30:00,74.96,75.0,74.95,74.99,1132675.0,65.2359,65.2707,65.2271,65.262,1132675.0
2023-02-14 15:40:00,74.99,75.04,74.98,75.02,981551.0,65.262,65.3055,65.2533,65.2881,981551.0
2023-02-14 15:50:00,75.01,75.02,74.98,74.99,2074153.0,65.2794,65.2881,65.2533,65.262,2074153.0
2023-02-15 09:30:00,74.72,74.72,74.62,74.65,2052421.0,65.027,65.027,64.94,64.9661,2052421.0
2023-02-15 09:40:00,74.65,74.76,74.63,74.73,1745504.0,64.9661,65.0618,64.9487,65.0357,1745504.0
2023-02-15 09:50:00,74.74,74.75,74.62,74.65,779749.0,65.0444,65.0531,64.94,64.9661,779749.0
2023-02-15 10:00:00,74.66,74.69,74.58,74.61,220018.0,64.9748,65.0009,64.9051,64.9313,220018.0
2023-02-15 10:10:00,74.61,74.7,74.6,74.67,1143714.0,64.9313,65.0096,64.9226,64.9835,1143714.0
2023-02-15 10:20:00,74.67,74.7,74.61,74.65,928367.0,64.9835,65.0096,64.9313,64.9661,928367.0
2023-02-15 10:30:00,74.65,74.67,74.63,74.66,1038260.0,64.9661,64.9835,64.9487,64.9748,1038260.0
2023-02-15 10:40:00,74.66,74.67,74.59,74.6,957656.0,64.9748,64.9835,64.9138,64.9226,957656.0
2023-02-15 10:50:00,74.61,74.7,74.59,74.65,641835.0,64.9313,65.0096,64.9138,64.9661,641835.0
2023-02-15 11:00:00,74.65,74.77,74.65,74.76,953923.0,64.9661,65.0705,64.9661,65.0618,953923.0
2023-02-15 11:10:00,74.76,74.77,74.72,74.76,1577875.0,65.0618,65.0705,65.027,65.0618,1577875.0
2023-02-15 11:20:00,74.76,74.78,74.73,74.76,699481.0,65.0618,65.0792,65.0357,65.0618,699481.0
2023-02-15 11:30:00,74.76,74.77,74.67,74.7,735855.0,65.0618,65.0705,64.9835,65.0096,735855.0
2023-02-15 11:40:00,74.7,74.78,74.69,74.77,526870.0,65.0096,65.0792,65.0009,65.0705,526870.0
2023-02-15 11:50:00,74.77,74.78,74.73,74.73,325208.0,65.0705,65.0792,65.0357,65.0357,325208.0
2023-02-15 12:00:00,74.73,74.75,74.71,74.72,1000934.0,65.0357,65.0531,65.0183,65.027,1000934.0
2023-02-15 12:10:00,74.73,74.74,74.68,74.69,877860.0,65.0357,65.0444,64.9922,65.0009,877860.0
2023-02-15 12:20:00,74.69,74.75,74.66,74.71,1247097.0,65.0009,65.0531,64.9748,65.0183,1247097.0
2023-02-15 12:30:00,74.72,74.73,74.67,74.69,672608.0,65.027,65.0357,64.9835,65.0009,672608.0
2023-02-15 12:40:00,74.7,74.73,74.69,74.72,470035.0,65.0096,65.0357,65.0009,65.027,470035.0
2023-02-15 12:50:00,74.73,74.75,74.71,74.73,527842.0,65.0357,65.0531,65.0183,65.0357,527842.0
2023-02-15 13:00:00,74.73,74.76,74.7,74.73,605044.0,65.0357,65.0618,65.0096,65.0357,605044.0
2023-02-15 13:10:00,74.73,74.75,74.72,74.73,566581.0,65.0357,65.0531,65.027,65.0357,566581.0
2023-02-15 13:20:00,74.74,74.76,74.73,74.74,180301.0,65.0444,65.0618,65.0357,65.0444,180301.0
2023-02-15 13:30:00,74.74,74.76,74.72,74.73,292605.0,65.0444,65.0618,65.027,65.0357,292605.0
2023-02-15 13:40:00,74.74,74.78,74.73,74.78,374518.0,65.0444,65.0792,65.0357,65.0792,374518.0
2023-02-15 13:50:00,74.78,74.82,74.76,74.8,1263522.0,65.0792,65.114,65.0618,65.0966,1263522.0
2023-02-15 14:00:00,74.8,74.83,74.79,74.81,1179274.0,65.0966,65.1227,65.0879,65.1053,1179274.0
2023-02-15 14:10:00,74.81,74.86,74.8,74.84,392608.0,65.1053,65.1488,65.0966,65.1314,392608.0
2023-02-15 14:20:00,74.84,74.88,74.83,74.84,2551525.0,65.1314,65.1662,65.1227,65.1314,2551525.0
2023-02-15 14:30:00,74.84,74.84,74.79,74.81,740451.0,65.1314,65.1314,65.0879,65.1053,740451.0
2023-02-15 14:40:00,74.81,74.86,74.8,74.82,1275332.0,65.1053,65.1488,65.0966,65.114,1275332.0
2023-02-15 14:50:00,74.82,74.84,74.81,74.82,999997.0,65.114,65.1314,65.1053,65.114,999997.0
2023-02-15 15:00:00,74.81,74.83,74.8,74.81,1999416.0,65.1053,65.1227,65.0966,65.1053,1999416.0
2023-02-15 15:10:00,74.81,74.83,74.8,74.81,937845.0,65.1053,65.1227,65.0966,65.1053,937845.0
2023-02-15 15:20:00,74.81,74.83,74.81,74.83,751230.0,65.1053,65.1227,65.1053,65.1227,751230.0
2023-02-15 15:30:00,74.83,74.84,74.81,74.84,1080953.0,65.1227,65.1314,65.1053,65.1314,1080953.0
2023-02-15 15:40:00,74.84,74.87,74.83,74.86,741509.0,65.1314,65.1575,65.1227,65.1488,741509.0
2023-02-15 15:50:00,74.86,74.88,74.85,74.87,3214117.0,65.1488,65.1662,65.1401,65.1575,3214117.0
2023-02-16 09:30:00,74.54,74.58,74.35,74.41,3775409.0,64.8703,64.9051,64.705,64.7572,3775409.0
2023-02-16 09:40:00,74.41,74.44,74.35,74.35,2611598.0,64.7572,64.7833,64.705,64.705,2611598.0
2023-02-16 09:50:00,74.35,74.37,74.23,74.25,3046770.0,64.705,64.7224,64.6006,64.618,3046770.0
2023-02-16 10:00:00,74.25,74.32,74.24,74.28,2360188.0,64.618,64.6789,64.6093,64.6441,2360188.0
2023-02-16 10:10:00,74.28,74.37,74.27,74.37,1878895.0,64.6441,64.7224,64.6354,64.7224,1878895.0
2023-02-16 10:20:00,74.37,74.44,74.36,74.42,1928337.0,64.7224,64.7833,64.7137,64.7659,1928337.0
2023-02-16 10:30:00,74.43,74.49,74.41,74.48,1841748.0,64.7746,64.8268,64.7572,64.8181,1841748.0
2023-02-16 10:40:00,74.48,74.48,74.43,74.45,1126228.0,64.8181,64.8181,64.7746,64.792,1126228.0
2023-02-16 10:50:00,74.45,74.47,74.43,74.45,1542784.0,64.792,64.8094,64.7746,64.792,1542784.0
2023-02-16 11:00:00,74.45,74.51,74.43,74.45,1121584.0,64.792,64.8442,64.7746,64.792,1121584.0
2023-02-16 11:10:00,74.45,74.47,74.45,74.47,650404.0,64.792,64.8094,64.792,64.8094,650404.0
2023-02-16 11:20:00,74.47,74.49,74.43,74.48,795409.0,64.8094,64.8268,64.7746,64.8181,795409.0
2023-02-16 11:30:00,74.48,74.51,74.45,74.46,720776.0,64.8181,64.8442,64.792,64.8007,720776.0
2023-02-16 11:40:00,74.46,74.49,74.44,74.48,884496.0,64.8007,64.8268,64.7833,64.8181,884496.0
2023-02-16 11:50:00,74.48,74.49,74.42,74.42,1051818.0,64.8181,64.8268,64.7659,64.7659,1051818.0
2023-02-16 12:00:00,74.42,74.44,74.39,74.39,1211779.0,64.7659,64.7833,64.7398,64.7398,1211779.0
2023-02-16 12:10:00,74.39,74.44,74.39,74.4,2041152.0,64.7398,64.7833,64.7398,64.7485,2041152.0
2023-02-16 12:20:00,74.4,74.47,74.39,74.44,993770.0,64.7485,64.8094,64.7398,64.7833,993770.0
2023-02-16 12:30:00,74.44,74.49,74.43,74.47,2245128.0,64.7833,64.8268,64.7746,64.8094,2245128.0
2023-02-16 12:40:00,74.47,74.52,74.47,74.49,872437.0,64.8094,64.8529,64.8094,64.8268,872437.0
2023-02-16 12:50:00,74.49,74.5,74.44,74.44,1230409.0,64.8268,64.8355,64.7833,64.7833,1230409.0
2023-02-16 13:00:00,74.44,74.48,74.42,74.46,1050785.0,64.7833,64.8181,64.7659,64.8007,1050785.0
2023-02-16 13:10:00,74.47,74.47,74.39,74.39,1195041.0,64.8094,64.8094,64.7398,64.7398,1195041.0
2023-02-16 13:20:00,74.39,74.41,74.38,74.38,1420706.0,64.7398,64.7572,64.7311,64.7311,1420706.0
2023-02-16 13:30:00,74.38,74.44,74.36,74.42,1073711.0,64.7311,64.7833,64.7137,64.7659,1073711.0
2023-02-16 13:40:00,74.42,74.44,74.4,74.42,939381.0,64.7659,64.7833,64.7485,64.7659,939381.0
2023-02-16 13:50:00,74.42,74.43,74.4,74.42,1194706.0,64.7659,64.7746,64.7485,64.7659,1194706.0
2023-02-16 14:00:00,74.42,74.52,74.41,74.5,1836969.0,64.7659,64.8529,64.7572,64.8355,1836969.0
2023-02-16 14:10:00,74.5,74.51,74.47,74.49,696394.0,64.8355,64.8442,64.8094,64.8268,696394.0
2023-02-16 14:20:00,74.49,74.53,74.44,74.51,1394174.0,64.8268,64.8616,64.7833,64.8442,1394174.0
2023-02-16 14:30:00,74.51,74.58,74.5,74.58,1223894.0,64.8442,64.9051,64.8355,64.9051,1223894.0
2023-02-16 14:40:00,74.58,74.59,74.55,74.56,782758.0,64.9051,64.9138,64.879,64.8877,782758.0
2023-02-16 14:50:00,74.57,74.58,74.53,74.55,953954.0,64.8964,64.9051,64.8616,64.879,953954.0
2023-02-16 15:00:00,74.55,74.55,74.4,74.48,1077446.0,64.879,64.879,64.7485,64.8181,1077446.0
2023-02-16 15:10:00,74.48,74.5,74.44,74.44,1335167.0,64.8181,64.8355,64.7833,64.7833,1335167.0
2023-02-16 15:20:00,74.44,74.44,74.31,74.33,2596667.0,64.7833,64.7833,64.6702,64.6876,2596667.0
2023-02-16 15:30:00,74.33,74.39,74.29,74.36,2444834.0,64.6876,64.7398,64.6528,64.7137,2444834.0
2023-02-16 15:40:00,74.36,74.37,74.31,74.34,1802677.0,64.7137,64.7224,64.6702,64.6963,1802677.0
2023-02-16 15:50:00,74.34,74.39,74.25,74.26,8644766.0,64.6963,64.7398,64.618,64.6267,8644766.0
2023-02-17 09:30:00,74.15,74.18,73.99,73.99,5524485.0,64.5309,64.557,64.3917,64.3917,5524485.0
2023-02-17 09:40:00,73.99,74.04,73.87,73.91,3277374.0,64.3917,64.4352,64.2873,64.3221,3277374.0
2023-02-17 09:50:00,73.92,73.99,73.89,73.94,3296112.0,64.3308,64.3917,64.3047,64.3482,3296112.0
2023-02-17 10:00:00,73.94,74.07,73.93,74.05,3877466.0,64.3482,64.4613,64.3395,64.4439,3877466.0
2023-02-17 10:10:00,74.04,74.18,74.03,74.18,1902925.0,64.4352,64.557,64.4265,64.557,1902925.0
2023-02-17 10:20:00,74.17,74.22,74.08,74.09,1243255.0,64.5483,64.5918,64.47,64.4787,1243255.0
2023-02-17 10:30:00,74.09,74.24,74.08,74.17,727379.0,64.4787,64.6093,64.47,64.5483,727379.0
2023-02-17 10:40:00,74.17,74.17,74.11,74.14,1073748.0,64.5483,64.5483,64.4961,64.5222,1073748.0
2023-02-17 10:50:00,74.14,74.16,74.11,74.16,560577.0,64.5222,64.5396,64.4961,64.5396,560577.0
2023-02-17 11:00:00,74.15,74.17,74.08,74.16,1304807.0,64.5309,64.5483,64.47,64.5396,1304807.0
2023-02-17 11:10:00,74.15,74.16,74.07,74.09,428782.0,64.5309,64.5396,64.4613,64.4787,428782.0
2023-02-17 11:20:00,74.08,74.11,74.06,74.09,454395.0,64.47,64.4961,64.4526,64.4787,454395.0
2023-02-17 11:30:00,74.09,74.12,74.07,74.12,846653.0,64.4787,64.5048,64.4613,64.5048,846653.0
2023-02-17 11:40:00,74.12,74.16,74.11,74.15,640321.0,64.5048,64.5396,64.4961,64.5309,640321.0
2023-02-17 11:50:00,74.15,74.17,74.1,74.13,490504.0,64.5309,64.5483,64.4874,64.5135,490504.0
2023-02-17 12:00:00,74.13,74.25,74.12,74.25,665213.0,64.5135,64.618,64.5048,64.618,665213.0
2023-02-17 12:10:00,74.25,74.31,74.24,74.27,1709996.0,64.618,64.6702,64.6093,64.6354,1709996.0
2023-02-17 12:20:00,74.26,74.33,74.24,74.28,5822840.0,64.6267,64.6876,64.6093,64.6441,5822840.0
2023-02-17 12:30:00,74.28,74.29,74.2,74.2,688951.0,64.6441,64.6528,64.5744,64.5744,688951.0
2023-02-17 12:40:00,74.2,74.21,74.16,74.17,917451.0,64.5744,64.5831,64.5396,64.5483,917451.0
2023-02-17 12:50:00,74.17,74.18,74.11,74.13,3761715.0,64.5483,64.557,64.4961,64.5135,3761715.0
2023-02-17 13:00:00,74.13,74.18,74.12,74.17,1036304.0,64.5135,64.557,64.5048,64.5483,1036304.0
2023-02-17 13:10:00,74.17,74.22,74.17,74.2,1246498.0,64.5483,64.5918,64.5483,64.5744,1246498.0
2023-02-17 13:20:00,74.2,74.2,74.15,74.17,1463730.0,64.5744,64.5744,64.5309,64.5483,1463730.0
2023-02-17 13:30:00,74.17,74.19,74.15,74.18,282645.0,64.5483,64.5657,64.5309,64.557,282645.0
2023-02-17 13:40:00,74.19,74.22,74.18,74.19,451310.0,64.5657,64.5918,64.557,64.5657,451310.0
2023-02-17 13:50:00,74.19,74.22,74.17,74.22,492297.0,64.5657,64.5918,64.5483,64.5918,492297.0
2023-02-17 14:00:00,74.22,74.29,74.21,74.28,598214.0,64.5918,64.6528,64.5831,64.6441,598214.0
2023-02-17 14:10:00,74.28,74.29,74.22,74.28,465988.0,64.6441,64.6528,64.5918,64.6441,465988.0
2023-02-17 14:20:00,74.28,74.37,74.28,74.36,641020.0,64.6441,64.7224,64.6441,64.7137,641020.0
2023-02-17 14:30:00,74.35,74.49,74.35,74.48,733664.0,64.705,64.8268,64.705,64.8181,733664.0
2023-02-17 14:40:00,74.48,74.49,74.41,74.49,597069.0,64.8181,64.8268,64.7572,64.8268,597069.0
2023-02-17 14:50:00,74.49,74.53,74.48,74.52,2191101.0,64.8268,64.8616,64.8181,64.8529,2191101.0
2023-02-17 15:00:00,74.52,74.57,74.51,74.56,553036.0,64.8529,64.8964,64.8442,64.8877,553036.0
2023-02-17 15:10:00,74.56,74.58,74.53,74.55,981400.0,64.8877,64.9051,64.8616,64.879,981400.0
2023-02-17 15:20:00,74.55,74.65,74.55,74.63,2191014.0,64.879,64.9661,64.879,64.9487,2191014.0
2023-02-17 15:30:00,74.63,74.68,74.59,74.66,2000157.0,64.9487,64.9922,64.9138,64.9748,2000157.0
2023-02-17 15:40:00,74.66,74.67,74.58,74.59,3155785.0,64.9748,64.9835,64.9051,64.9138,3155785.0
2023-02-17 15:50:00,74.6,74.63,74.54,74.55,4614484.0,64.9226,64.9487,64.8703,64.879,4614484.0
2023-02-21 09:30:00,73.92,74.0,73.85,74.0,2692668.0,64.3308,64.4004,64.2698,64.4004,2692668.0
2023-02-21 09:40:00,73.99,74.03,73.81,73.82,3984205.0,64.3917,64.4265,64.235,64.2437,3984205.0
2023-02-21 09:50:00,73.82,73.84,73.67,73.69,2069815.0,64.2437,64.2611,64.1132,64.1306,2069815.0
2023-02-21 10:00:00,73.69,73.77,73.67,73.7,2190299.0,64.1306,64.2002,64.1132,64.1393,2190299.0
2023-02-21 10:10:00,73.7,73.72,73.67,73.7,1773498.0,64.1393,64.1567,64.1132,64.1393,1773498.0
2023-02-21 10:20:00,73.69,73.74,73.68,73.7,1263467.0,64.1306,64.1741,64.1219,64.1393,1263467.0
2023-02-21 10:30:00,73.69,73.76,73.68,73.73,1426851.0,64.1306,64.1915,64.1219,64.1654,1426851.0
2023-02-21 10:40:00,73.73,73.76,73.68,73.7,871045.0,64.1654,64.1915,64.1219,64.1393,871045.0
2023-02-21 10:50:00,73.7,73.7,73.67,73.67,1701444.0,64.1393,64.1393,64.1132,64.1132,1701444.0
2023-02-21 11:00:00,73.67,73.71,73.61,73.62,1385468.0,64.1132,64.148,64.061,64.0697,1385468.0
2023-02-21 11:10:00,73.62,73.66,73.6,73.65,2678813.0,64.0697,64.1045,64.0523,64.0958,2678813.0
2023-02-21 11:20:00,73.64,73.67,73.6,73.62,1629625.0,64.0871,64.1132,64.0523,64.0697,1629625.0
2023-02-21 11:30:00,73.61,73.64,73.57,73.6,2210101.0,64.061,64.0871,64.0262,64.0523,2210101.0
2023-02-21 11:40:00,73.6,73.63,73.58,73.6,1564556.0,64.0523,64.0784,64.0349,64.0523,1564556.0
2023-02-21 11:50:00,73.6,73.6,73.57,73.58,1142338.0,64.0523,64.0523,64.0262,64.0349,1142338.0
2023-02-21 12:00:00,73.59,73.61,73.57,73.59,700156.0,64.0436,64.061,64.0262,64.0436,700156.0
2023-02-21 12:10:00,73.59,73.6,73.56,73.59,1058700.0,64.0436,64.0523,64.0175,64.0436,1058700.0
2023-02-21 12:20:00,73.59,73.59,73.52,73.52,996045.0,64.0436,64.0436,63.9827,63.9827,996045.0
2023-02-21 12:30:00,73.52,73.58,73.52,73.58,874096.0,63.9827,64.0349,63.9827,64.0349,874096.0
2023-02-21 12:40:00,73.58,73.59,73.54,73.55,785255.0,64.0349,64.0436,64.0001,64.0088,785255.0
2023-02-21 12:50:00,73.55,73.59,73.54,73.59,975708.0,64.0088,64.0436,64.0001,64.0436,975708.0
2023-02-21 13:00:00,73.59,73.59,73.53,73.53,1331417.0,64.0436,64.0436,63.9914,63.9914,1331417.0
2023-02-21 13:10:00,73.53,73.53,73.48,73.48,1009111.0,63.9914,63.9914,63.9478,63.9478,1009111.0
2023-02-21 13:20:00,73.48,73.49,73.44,73.45,1238235.0,63.9478,63.9565,63.913,63.9217,1238235.0
2023-02-21 13:30:00,73.45,73.45,73.33,73.34,1571022.0,63.9217,63.9217,63.8173,63.826,1571022.0
2023-02-21 13:40:00,73.34,73.37,73.31,73.36,1182639.0,63.826,63.8521,63.7999,63.8434,1182639.0
2023-02-21 13:50:00,73.36,73.37,73.3,73.31,839114.0,63.8434,63.8521,63.7912,63.7999,839114.0
2023-02-21 14:00:00,73.31,73.32,73.22,73.25,1657416.0,63.7999,63.8086,63.7216,63.7477,1657416.0
2023-02-21 14:10:00,73.25,73.26,73.15,73.16,1250173.0,63.7477,63.7564,63.6607,63.6694,1250173.0
2023-02-21 14:20:00,73.16,73.25,73.11,73.22,2634791.0,63.6694,63.7477,63.6258,63.7216,2634791.0
2023-02-21 14:30:00,73.23,73.31,73.21,73.27,2895235.0,63.7303,63.7999,63.7129,63.7651,2895235.0
2023-02-21 14:40:00,73.27,73.31,73.26,73.31,2017098.0,63.7651,63.7999,63.7564,63.7999,2017098.0
2023-02-21 14:50:00,73.31,73.35,73.3,73.3,2286323.0,63.7999,63.8347,63.7912,63.7912,2286323.0
2023-02-21 15:00:00,73.3,73.34,73.3,73.31,1273353.0,63.7912,63.826,63.7912,63.7999,1273353.0
2023-02-21 15:10:00,73.31,73.31,73.26,73.27,714153.0,63.7999,63.7999,63.7564,63.7651,714153.0
2023-02-21 15:20:00,73.27,73.35,73.26,73.34,1317106.0,63.7651,63.8347,63.7564,63.826,1317106.0
2023-02-21 15:30:00,73.34,73.42,73.34,73.39,3473864.0,63.826,63.8956,63.826,63.8695,3473864.0
2023-02-21 15:40:00,73.39,73.41,73.35,73.4,2338036.0,63.8695,63.8869,63.8347,63.8782,2338036.0
2023-02-21 15:50:00,73.39,73.4,73.35,73.4,5395369.0,63.8695,63.8782,63.8347,63.8782,5395369.0
2023-02-22 09:30:00,73.6,73.87,73.6,73.86,2615307.0,64.0523,64.2873,64.0523,64.2785,2615307.0
2023-02-22 09:40:00,73.86,73.97,73.84,73.92,5275198.0,64.2785,64.3743,64.2611,64.3308,5275198.0
2023-02-22 09:50:00,73.92,73.92,73.85,73.88,2282202.0,64.3308,64.3308,64.2698,64.296,2282202.0
2023-02-22 10:00:00,73.88,73.88,73.78,73.78,962638.0,64.296,64.296,64.2089,64.2089,962638.0
2023-02-22 10:10:00,73.78,73.78,73.65,73.68,1372398.0,64.2089,64.2089,64.0958,64.1219,1372398.0
2023-02-22 10:20:00,73.67,73.79,73.67,73.73,2569071.0,64.1132,64.2176,64.1132,64.1654,2569071.0
2023-02-22 10:30:00,73.72,73.74,73.66,73.66,4934388.0,64.1567,64.1741,64.1045,64.1045,4934388.0
2023-02-22 10:40:00,73.67,73.75,73.66,73.74,571027.0,64.1132,64.1828,64.1045,64.1741,571027.0
2023-02-22 10:50:00,73.74,73.79,73.72,73.78,1449638.0,64.1741,64.2176,64.1567,64.2089,1449638.0
2023-02-22 11:00:00,73.78,73.81,73.77,73.79,1378372.0,64.2089,64.235,64.2002,64.2176,1378372.0
2023-02-22 11:10:00,73.79,73.8,73.72,73.73,555045.0,64.2176,64.2263,64.1567,64.1654,555045.0
2023-02-22 11:20:00,73.73,73.76,73.72,73.75,1568274.0,64.1654,64.1915,64.1567,64.1828,1568274.0
2023-02-22 11:30:00,73.75,73.81,73.74,73.76,979449.0,64.1828,64.235,64.1741,64.1915,979449.0
2023-02-22 11:40:00,73.76,73.82,73.75,73.77,875148.0,64.1915,64.2437,64.1828,64.2002,875148.0
2023-02-22 11:50:00,73.77,73.83,73.76,73.82,743374.0,64.2002,64.2524,64.1915,64.2437,743374.0
2023-02-22 12:00:00,73.83,73.84,73.8,73.82,855217.0,64.2524,64.2611,64.2263,64.2437,855217.0
2023-02-22 12:10:00,73.83,73.83,73.8,73.82,466098.0,64.2524,64.2524,64.2263,64.2437,466098.0
2023-02-22 12:20:00,73.82,73.88,73.82,73.86,713499.0,64.2437,64.296,64.2437,64.2785,713499.0
2023-02-22 12:30:00,73.86,73.9,73.85,73.9,711022.0,64.2785,64.3134,64.2698,64.3134,711022.0
2023-02-22 12:40:00,73.9,73.93,73.9,73.92,2965672.0,64.3134,64.3395,64.3134,64.3308,2965672.0
2023-02-22 12:50:00,73.92,73.97,73.91,73.95,1023047.0,64.3308,64.3743,64.3221,64.3569,1023047.0
2023-02-22 13:00:00,73.95,74.0,73.9,74.0,968364.0,64.3569,64.4004,64.3134,64.4004,968364.0
2023-02-22 13:10:00,73.99,74.0,73.97,73.99,416884.0,64.3917,64.4004,64.3743,64.3917,416884.0
2023-02-22 13:20:00,74.0,74.08,73.98,74.06,881810.0,64.4004,64.47,64.383,64.4526,881810.0
2023-02-22 13:30:00,74.06,74.08,74.01,74.08,1140537.0,64.4526,64.47,64.4091,64.47,1140537.0
2023-02-22 13:40:00,74.08,74.09,74.04,74.08,780059.0,64.47,64.4787,64.4352,64.47,780059.0
2023-02-22 13:50:00,74.08,74.08,73.97,73.99,1308425.0,64.47,64.47,64.3743,64.3917,1308425.0
2023-02-22 14:00:00,74.0,74.19,73.91,74.1,3470984.0,64.4004,64.5657,64.3221,64.4874,3470984.0
2023-02-22 14:10:00,74.11,74.12,73.94,74.02,2022893.0,64.4961,64.5048,64.3482,64.4178,2022893.0
2023-02-22 14:20:00,74.02,74.09,73.97,73.98,862770.0,64.4178,64.4787,64.3743,64.383,862770.0
2023-02-22 14:30:00,73.98,74.0,73.88,73.9,1358275.0,64.383,64.4004,64.296,64.3134,1358275.0
2023-02-22 14:40:00,73.9,73.92,73.84,73.91,910015.0,64.3134,64.3308,64.2611,64.3221,910015.0
2023-02-22 14:50:00,73.91,73.92,73.78,73.78,715113.0,64.3221,64.3308,64.2089,64.2089,715113.0
2023-02-22 15:00:00,73.78,73.8,73.71,73.78,2412008.0,64.2089,64.2263,64.148,64.2089,2412008.0
2023-02-22 15:10:00,73.77,73.82,73.75,73.8,858957.0,64.2002,64.2437,64.1828,64.2263,858957.0
2023-02-22 15:20:00,73.8,73.84,73.77,73.78,720725.0,64.2263,64.2611,64.2002,64.2089,720725.0
2023-02-22 15:30:00,73.78,73.82,73.76,73.78,1711577.0,64.2089,64.2437,64.1915,64.2089,1711577.0
2023-02-22 15:40:00,73.78,73.85,73.77,73.83,2266300.0,64.2089,64.2698,64.2002,64.2524,2266300.0
2023-02-22 15:50:00,73.82,73.92,73.81,73.91,3127182.0,64.2437,64.3308,64.235,64.3221,3127182.0
2023-02-23 09:30:00,74.23,74.38,74.21,74.23,2411876.0,64.6006,64.7311,64.5831,64.6006,2411876.0
2023-02-23 09:40:00,74.23,74.34,74.21,74.31,1121312.0,64.6006,64.6963,64.5831,64.6702,1121312.0
2023-02-23 09:50:00,74.31,74.43,74.29,74.4,1422742.0,64.6702,64.7746,64.6528,64.7485,1422742.0
2023-02-23 10:00:00,74.41,74.44,74.31,74.36,1142603.0,64.7572,64.7833,64.6702,64.7137,1142603.0
2023-02-23 10:10:00,74.36,74.4,74.32,74.38,311948.0,64.7137,64.7485,64.6789,64.7311,311948.0
2023-02-23 10:20:00,74.38,74.41,74.36,74.38,341125.0,64.7311,64.7572,64.7137,64.7311,341125.0
2023-02-23 10:30:00,74.38,74.38,74.27,74.31,1114219.0,64.7311,64.7311,64.6354,64.6702,1114219.0
2023-02-23 10:40:00,74.31,74.33,74.22,74.23,655928.0,64.6702,64.6876,64.5918,64.6006,655928.0
2023-02-23 10:50:00,74.22,74.25,74.21,74.22,927767.0,64.5918,64.618,64.5831,64.5918,927767.0
2023-02-23 11:00:00,74.22,74.28,74.19,74.21,1002061.0,64.5918,64.6441,64.5657,64.5831,1002061.0
2023-02-23 11:10:00,74.22,74.26,74.2,74.24,611348.0,64.5918,64.6267,64.5744,64.6093,611348.0
2023-02-23 11:20:00,74.24,74.26,74.21,74.24,495694.0,64.6093,64.6267,64.5831,64.6093,495694.0
2023-02-23 11:30:00,74.23,74.29,74.23,74.26,286775.0,64.6006,64.6528,64.6006,64.6267,286775.0
2023-02-23 11:40:00,74.26,74.27,74.2,74.2,707469.0,64.6267,64.6354,64.5744,64.5744,707469.0
2023-02-23 11:50:00,74.21,74.21,74.14,74.15,600813.0,64.5831,64.5831,64.5222,64.5309,600813.0
2023-02-23 12:00:00,74.15,74.19,74.13,74.18,458163.0,64.5309,64.5657,64.5135,64.557,458163.0
2023-02-23 12:10:00,74.17,74.21,74.14,74.19,546776.0,64.5483,64.5831,64.5222,64.5657,546776.0
2023-02-23 12:20:00,74.19,74.2,74.16,74.2,448412.0,64.5657,64.5744,64.5396,64.5744,448412.0
2023-02-23 12:30:00,74.2,74.25,74.19,74.22,412464.0,64.5744,64.618,64.5657,64.5918,412464.0
2023-02-23 12:40:00,74.21,74.23,74.19,74.21,322130.0,64.5831,64.6006,64.5657,64.5831,322130.0
2023-02-23 12:50:00,74.2,74.26,74.2,74.25,393451.0,64.5744,64.6267,64.5744,64.618,393451.0
2023-02-23 13:00:00,74.25,74.28,74.21,74.25,224634.0,64.618,64.6441,64.5831,64.618,224634.0
2023-02-23 13:10:00,74.24,74.28,74.23,74.28,417132.0,64.6093,64.6441,64.6006,64.6441,417132.0
2023-02-23 13:20:00,74.28,74.32,74.26,74.3,725245.0,64.6441,64.6789,64.6267,64.6615,725245.0
2023-02-23 13:30:00,74.3,74.32,74.26,74.31,1101375.0,64.6615,64.6789,64.6267,64.6702,1101375.0
2023-02-23 13:40:00,74.31,74.38,74.31,74.38,294255.0,64.6702,64.7311,64.6702,64.7311,294255.0
2023-02-23 13:50:00,74.38,74.43,74.37,74.38,558321.0,64.7311,64.7746,64.7224,64.7311,558321.0
2023-02-23 14:00:00,74.37,74.43,74.35,74.42,260468.0,64.7224,64.7746,64.705,64.7659,260468.0
2023-02-23 14:10:00,74.42,74.51,74.41,74.48,683038.0,64.7659,64.8442,64.7572,64.8181,683038.0
2023-02-23 14:20:00,74.48,74.52,74.48,74.51,516129.0,64.8181,64.8529,64.8181,64.8442,516129.0
2023-02-23 14:30:00,74.52,74.61,74.5,74.58,869596.0,64.8529,64.9313,64.8355,64.9051,869596.0
2023-02-23 14:40:00,74.58,74.63,74.53,74.63,1589962.0,64.9051,64.9487,64.8616,64.9487,1589962.0
2023-02-23 14:50:00,74.62,74.62,74.55,74.56,936638.0,64.94,64.94,64.879,64.8877,936638.0
2023-02-23 15:00:00,74.57,74.63,74.56,74.59,838196.0,64.8964,64.9487,64.8877,64.9138,838196.0
2023-02-23 15:10:00,74.58,74.64,74.58,74.62,799786.0,64.9051,64.9574,64.9051,64.94,799786.0
2023-02-23 15:20:00,74.62,74.67,74.6,74.67,950217.0,64.94,64.9835,64.9226,64.9835,950217.0
2023-02-23 15:30:00,74.67,74.73,74.66,74.72,1956325.0,64.9835,65.0357,64.9748,65.027,1956325.0
2023-02-23 15:40:00,74.72,74.73,74.69,74.7,2070938.0,65.027,65.0357,65.0009,65.0096,2070938.0
2023-02-23 15:50:00,74.7,74.71,74.61,74.62,4018301.0,65.0096,65.0183,64.9313,64.94,4018301.0
2023-02-24 09:30:00,74.0,74.23,73.97,74.23,2573763.0,64.4004,64.6006,64.3743,64.6006,2573763.0
2023-02-24 09:40:00,74.23,74.23,74.01,74.01,2326704.0,64.6006,64.6006,64.4091,64.4091,2326704.0
2023-02-24 09:50:00,74.0,74.15,74.0,74.09,951633.0,64.4004,64.5309,64.4004,64.4787,951633.0
2023-02-24 10:00:00,74.08,74.21,74.06,74.09,1680105.0,64.47,64.5831,64.4526,64.4787,1680105.0
2023-02-24 10:10:00,74.09,74.11,73.98,73.98,2111171.0,64.4787,64.4961,64.383,64.383,2111171.0
2023-02-24 10:20:00,73.99,74.03,73.98,74.01,1441281.0,64.3917,64.4265,64.383,64.4091,1441281.0
2023-02-24 10:30:00,74.0,74.01,73.94,73.95,909747.0,64.4004,64.4091,64.3482,64.3569,909747.0
2023-02-24 10:40:00,73.95,74.0,73.92,73.95,2189890.0,64.3569,64.4004,64.3308,64.3569,2189890.0
2023-02-24 10:50:00,73.95,73.98,73.94,73.95,966985.0,64.3569,64.383,64.3482,64.3569,966985.0
2023-02-24 11:00:00,73.95,74.02,73.95,74.0,560069.0,64.3569,64.4178,64.3569,64.4004,560069.0
2023-02-24 11:10:00,74.0,74.09,73.99,74.08,891882.0,64.4004,64.4787,64.3917,64.47,891882.0
2023-02-24 11:20:00,74.1,74.16,74.07,74.14,968012.0,64.4874,64.5396,64.4613,64.5222,968012.0
2023-02-24 11:30:00,74.14,74.15,74.1,74.11,1112880.0,64.5222,64.5309,64.4874,64.4961,1112880.0
2023-02-24 11:40:00,74.11,74.23,74.11,74.21,1012864.0,64.4961,64.6006,64.4961,64.5831,1012864.0
2023-02-24 11:50:00,74.2,74.24,74.14,74.15,1083584.0,64.5744,64.6093,64.5222,64.5309,1083584.0
2023-02-24 12:00:00,74.15,74.15,74.09,74.13,1150389.0,64.5309,64.5309,64.4787,64.5135,1150389.0
2023-02-24 12:10:00,74.13,74.14,74.09,74.11,456318.0,64.5135,64.5222,64.4787,64.4961,456318.0
2023-02-24 12:20:00,74.12,74.16,74.1,74.15,354221.0,64.5048,64.5396,64.4874,64.5309,354221.0
2023-02-24 12:30:00,74.15,74.18,74.14,74.14,220981.0,64.5309,64.557,64.5222,64.5222,220981.0
2023-02-24 12:40:00,74.14,74.15,74.1,74.11,1869089.0,64.5222,64.5309,64.4874,64.4961,1869089.0
2023-02-24 12:50:00,74.1,74.1,74.07,74.08,1277523.0,64.4874,64.4874,64.4613,64.47,1277523.0
2023-02-24 13:00:00,74.08,74.11,74.08,74.08,228125.0,64.47,64.4961,64.47,64.47,228125.0
2023-02-24 13:10:00,74.09,74.09,74.06,74.08,1059421.0,64.4787,64.4787,64.4526,64.47,1059421.0
2023-02-24 13:20:00,74.09,74.15,74.08,74.13,343089.0,64.4787,64.5309,64.47,64.5135,343089.0
2023-02-24 13:30:00,74.12,74.15,74.08,74.15,908035.0,64.5048,64.5309,64.47,64.5309,908035.0
2023-02-24 13:40:00,74.15,74.18,74.14,74.17,317683.0,64.5309,64.557,64.5222,64.5483,317683.0
2023-02-24 13:50:00,74.17,74.2,74.16,74.19,617308.0,64.5483,64.5744,64.5396,64.5657,617308.0
2023-02-24 14:00:00,74.19,74.19,74.17,74.19,210297.0,64.5657,64.5657,64.5483,64.5657,210297.0
2023-02-24 14:10:00,74.19,74.2,74.15,74.2,427060.0,64.5657,64.5744,64.5309,64.5744,427060.0
2023-02-24 14:20:00,74.2,74.2,74.17,74.2,403451.0,64.5744,64.5744,64.5483,64.5744,403451.0
2023-02-24 14:30:00,74.2,74.2,74.17,74.2,412824.0,64.5744,64.5744,64.5483,64.5744,412824.0
2023-02-24 14:40:00,74.2,74.23,74.16,74.22,861633.0,64.5744,64.6006,64.5396,64.5918,861633.0
2023-02-24 14:50:00,74.23,74.27,74.22,74.25,536418.0,64.6006,64.6354,64.5918,64.618,536418.0
2023-02-24 15:00:00,74.25,74.32,74.24,74.29,831465.0,64.618,64.6789,64.6093,64.6528,831465.0
2023-02-24 15:10:00,74.3,74.3,74.25,74.27,1872129.0,64.6615,64.6615,64.618,64.6354,1872129.0
2023-02-24 15:20:00,74.27,74.29,74.26,74.26,1110774.0,64.6354,64.6528,64.6267,64.6267,1110774.0
2023-02-24 15:30:00,74.27,74.27,74.16,74.2,1299324.0,64.6354,64.6354,64.5396,64.5744,1299324.0
2023-02-24 15:40:00,74.2,74.22,74.16,74.17,806734.0,64.5744,64.5918,64.5396,64.5483,806734.0
2023-02-24 15:50:00,74.18,74.21,74.15,74.16,3050510.0,64.557,64.5831,64.5309,64.5396,3050510.0
2023-02-27 09:30:00,74.52,74.55,74.45,74.45,1257091.0,64.8529,64.879,64.792,64.792,1257091.0
2023-02-27 09:40:00,74.45,74.52,74.42,74.44,991663.0,64.792,64.8529,64.7659,64.7833,991663.0
2023-02-27 09:50:00,74.45,74.57,74.44,74.57,830113.0,64.792,64.8964,64.7833,64.8964,830113.0
2023-02-27 10:00:00,74.57,74.61,74.53,74.59,766815.0,64.8964,64.9313,64.8616,64.9138,766815.0
2023-02-27 10:10:00,74.59,74.63,74.59,74.6,631091.0,64.9138,64.9487,64.9138,64.9226,631091.0
2023-02-27 10:20:00,74.61,74.61,74.56,74.56,744273.0,64.9313,64.9313,64.8877,64.8877,744273.0
2023-02-27 10:30:00,74.56,74.59,74.44,74.47,599400.0,64.8877,64.9138,64.7833,64.8094,599400.0
2023-02-27 10:40:00,74.47,74.48,74.42,74.47,804974.0,64.8094,64.8181,64.7659,64.8094,804974.0
2023-02-27 10:50:00,74.48,74.5,74.44,74.49,278544.0,64.8181,64.8355,64.7833,64.8268,278544.0
2023-02-27 11:00:00,74.5,74.52,74.48,74.5,245157.0,64.8355,64.8529,64.8181,64.8355,245157.0
2023-02-27 11:10:00,74.51,74.52,74.43,74.44,285254.0,64.8442,64.8529,64.7746,64.7833,285254.0
2023-02-27 11:20:00,74.44,74.45,74.41,74.43,278773.0,64.7833,64.792,64.7572,64.7746,278773.0
2023-02-27 11:30:00,74.43,74.46,74.38,74.45,932455.0,64.7746,64.8007,64.7311,64.792,932455.0
2023-02-27 11:40:00,74.44,74.5,74.44,74.5,293461.0,64.7833,64.8355,64.7833,64.8355,293461.0
2023-02-27 11:50:00,74.49,74.56,74.49,74.52,649534.0,64.8268,64.8877,64.8268,64.8529,649534.0
2023-02-27 12:00:00,74.52,74.53,74.49,74.5,211548.0,64.8529,64.8616,64.8268,64.8355,211548.0
2023-02-27 12:10:00,74.5,74.65,74.5,74.59,2205539.0,64.8355,64.9661,64.8355,64.9138,2205539.0
2023-02-27 12:20:00,74.59,74.6,74.54,74.59,539601.0,64.9138,64.9226,64.8703,64.9138,539601.0
2023-02-27 12:30:00,74.59,74.62,74.58,74.59,844360.0,64.9138,64.94,64.9051,64.9138,844360.0
2023-02-27 12:40:00,74.59,74.6,74.58,74.59,479158.0,64.9138,64.9226,64.9051,64.9138,479158.0
2023-02-27 12:50:00,74.59,74.59,74.56,74.58,1036170.0,64.9138,64.9138,64.8877,64.9051,1036170.0
2023-02-27 13:00:00,74.58,74.63,74.57,74.62,948526.0,64.9051,64.9487,64.8964,64.94,948526.0
2023-02-27 13:10:00,74.62,74.67,74.61,74.65,983848.0,64.94,64.9835,64.9313,64.9661,983848.0
2023-02-27 13:20:00,74.65,74.68,74.63,74.67,579008.0,64.9661,64.9922,64.9487,64.9835,579008.0
2023-02-27 13:30:00,74.67,74.72,74.67,74.68,437147.0,64.9835,65.027,64.9835,64.9922,437147.0
2023-02-27 13:40:00,74.69,74.71,74.67,74.69,506464.0,65.0009,65.0183,64.9835,65.0009,506464.0
2023-02-27 13:50:00,74.69,74.71,74.68,74.7,535889.0,65.0009,65.0183,64.9922,65.0096,535889.0
2023-02-27 14:00:00,74.71,74.76,74.71,74.73,423187.0,65.0183,65.0618,65.0183,65.0357,423187.0
2023-02-27 14:10:00,74.73,74.77,74.66,74.67,1640392.0,65.0357,65.0705,64.9748,64.9835,1640392.0
2023-02-27 14:20:00,74.67,74.7,74.65,74.7,405325.0,64.9835,65.0096,64.9661,65.0096,405325.0
2023-02-27 14:30:00,74.69,74.7,74.65,74.67,662625.0,65.0009,65.0096,64.9661,64.9835,662625.0
2023-02-27 14:40:00,74.67,74.68,74.62,74.63,855860.0,64.9835,64.9922,64.94,64.9487,855860.0
2023-02-27 14:50:00,74.63,74.65,74.62,74.64,574464.0,64.9487,64.9661,64.94,64.9574,574464.0
2023-02-27 15:00:00,74.63,74.65,74.61,74.64,1071198.0,64.9487,64.9661,64.9313,64.9574,1071198.0
2023-02-27 15:10:00,74.63,74.66,74.63,74.66,659435.0,64.9487,64.9748,64.9487,64.9748,659435.0
2023-02-27 15:20:00,74.66,74.67,74.63,74.67,595067.0,64.9748,64.9835,64.9487,64.9835,595067.0
2023-02-27 15:30:00,74.66,74.67,74.59,74.59,969665.0,64.9748,64.9835,64.9138,64.9138,969665.0
2023-02-27 15:40:00,74.59,74.67,74.59,74.66,1121815.0,64.9138,64.9835,64.9138,64.9748,1121815.0
2023-02-27 15:50:00,74.66,74.7,74.64,74.66,3510368.0,64.9748,65.0096,64.9574,64.9748,3510368.0
2023-02-28 09:30:00,74.64,74.64,74.44,74.47,795318.0,64.9574,64.9574,64.7833,64.8094,795318.0
2023-02-28 09:40:00,74.47,74.52,74.43,74.44,947042.0,64.8094,64.8529,64.7746,64.7833,947042.0
2023-02-28 09:50:00,74.44,74.48,74.42,74.46,521839.0,64.7833,64.8181,64.7659,64.8007,521839.0
2023-02-28 10:00:00,74.46,74.53,74.46,74.52,420557.0,64.8007,64.8616,64.8007,64.8529,420557.0
2023-02-28 10:10:00,74.52,74.52,74.48,74.51,1581292.0,64.8529,64.8529,64.8181,64.8442,1581292.0
2023-02-28 10:20:00,74.51,74.56,74.5,74.52,293771.0,64.8442,64.8877,64.8355,64.8529,293771.0
2023-02-28 10:30:00,74.52,74.55,74.51,74.52,560234.0,64.8529,64.879,64.8442,64.8529,560234.0
2023-02-28 10:40:00,74.51,74.55,74.48,74.48,734144.0,64.8442,64.879,64.8181,64.8181,734144.0
2023-02-28 10:50:00,74.48,74.51,74.43,74.49,879267.0,64.8181,64.8442,64.7746,64.8268,879267.0
2023-02-28 11:00:00,74.5,74.55,74.49,74.54,651833.0,64.8355,64.879,64.8268,64.8703,651833.0
2023-02-28 11:10:00,74.53,74.56,74.52,74.55,346299.0,64.8616,64.8877,64.8529,64.879,346299.0
2023-02-28 11:20:00,74.55,74.58,74.54,74.55,477013.0,64.879,64.9051,64.8703,64.879,477013.0
2023-02-28 11:30:00,74.55,74.56,74.5,74.51,180850.0,64.879,64.8877,64.8355,64.8442,180850.0
2023-02-28 11:40:00,74.51,74.52,74.48,74.5,232838.0,64.8442,64.8529,64.8181,64.8355,232838.0
2023-02-28 11:50:00,74.5,74.5,74.47,74.47,229800.0,64.8355,64.8355,64.8094,64.8094,229800.0
2023-02-28 12:00:00,74.48,74.51,74.47,74.49,335441.0,64.8181,64.8442,64.8094,64.8268,335441.0
2023-02-28 12:10:00,74.5,74.53,74.49,74.53,160354.0,64.8355,64.8616,64.8268,64.8616,160354.0
2023-02-28 12:20:00,74.53,74.55,74.52,74.53,598556.0,64.8616,64.879,64.8529,64.8616,598556.0
2023-02-28 12:30:00,74.53,74.53,74.51,74.52,460846.0,64.8616,64.8616,64.8442,64.8529,460846.0
2023-02-28 12:40:00,74.51,74.53,74.5,74.53,303375.0,64.8442,64.8616,64.8355,64.8616,303375.0
2023-02-28 12:50:00,74.53,74.6,74.52,74.59,546849.0,64.8616,64.9226,64.8529,64.9138,546849.0
2023-02-28 13:00:00,74.59,74.61,74.57,74.58,268135.0,64.9138,64.9313,64.8964,64.9051,268135.0
2023-02-28 13:10:00,74.57,74.6,74.56,74.58,227371.0,64.8964,64.9226,64.8877,64.9051,227371.0
2023-02-28 13:20:00,74.58,74.6,74.57,74.59,818049.0,64.9051,64.9226,64.8964,64.9138,818049.0
2023-02-28 13:30:00,74.59,74.61,74.57,74.59,1041478.0,64.9138,64.9313,64.8964,64.9138,1041478.0
2023-02-28 13:40:00,74.59,74.61,74.55,74.6,429519.0,64.9138,64.9313,64.879,64.9226,429519.0
2023-02-28 13:50:00,74.6,74.61,74.58,74.59,232334.0,64.9226,64.9313,64.9051,64.9138,232334.0
2023-02-28 14:00:00,74.59,74.61,74.55,74.56,347114.0,64.9138,64.9313,64.879,64.8877,347114.0
2023-02-28 14:10:00,74.56,74.58,74.55,74.57,492252.0,64.8877,64.9051,64.879,64.8964,492252.0
2023-02-28 14:20:00,74.57,74.58,74.53,74.53,641828.0,64.8964,64.9051,64.8616,64.8616,641828.0
2023-02-28 14:30:00,74.54,74.54,74.51,74.53,157765.0,64.8703,64.8703,64.8442,64.8616,157765.0
2023-02-28 14:40:00,74.53,74.56,74.52,74.55,320246.0,64.8616,64.8877,64.8529,64.879,320246.0
2023-02-28 14:50:00,74.56,74.56,74.53,74.54,445880.0,64.8877,64.8877,64.8616,64.8703,445880.0
2023-02-28 15:00:00,74.54,74.56,74.53,74.55,529654.0,64.8703,64.8877,64.8616,64.879,529654.0
2023-02-28 15:10:00,74.55,74.56,74.54,74.55,272139.0,64.879,64.8877,64.8703,64.879,272139.0
2023-02-28 15:20:00,74.54,74.55,74.5,74.51,530074.0,64.8703,64.879,64.8355,64.8442,530074.0
2023-02-28 15:30:00,74.51,74.52,74.5,74.52,560005.0,64.8442,64.8529,64.8355,64.8529,560005.0
2023-02-28 15:40:00,74.52,74.55,74.52,74.53,648742.0,64.8529,64.879,64.8529,64.8616,648742.0
2023-02-28 15:50:00,74.53,74.55,74.51,74.51,2667766.0,64.8616,64.879,64.8442,64.8442,2667766.0
2023-03-01 09:30:00,74.08,74.1,73.96,74.03,1320653.0,64.8624,64.8799,64.7574,64.8186,1320653.0
2023-03-01 09:40:00,74.02,74.04,73.97,74.03,2253983.0,64.8099,64.8274,64.7661,64.8186,2253983.0
2023-03-01 09:50:00,74.04,74.06,73.92,73.92,1184581.0,64.8274,64.8449,64.7223,64.7223,1184581.0
2023-03-01 10:00:00,73.93,73.98,73.69,73.75,2313839.0,64.7311,64.7749,64.5209,64.5735,2313839.0
2023-03-01 10:10:00,73.74,73.82,73.71,73.81,1896253.0,64.5647,64.6348,64.5385,64.626,1896253.0
2023-03-01 10:20:00,73.81,73.86,73.77,73.78,1657752.0,64.626,64.6698,64.591,64.5997,1657752.0
2023-03-01 10:30:00,73.78,73.91,73.76,73.87,975700.0,64.5997,64.7136,64.5822,64.6785,975700.0
2023-03-01 10:40:00,73.87,73.94,73.87,73.93,671359.0,64.6785,64.7398,64.6785,64.7311,671359.0
2023-03-01 10:50:00,73.93,73.93,73.82,73.88,1258557.0,64.7311,64.7311,64.6348,64.6873,1258557.0
2023-03-01 11:00:00,73.89,73.89,73.75,73.78,764866.0,64.6961,64.6961,64.5735,64.5997,764866.0
2023-03-01 11:10:00,73.78,73.8,73.76,73.77,1162821.0,64.5997,64.6173,64.5822,64.591,1162821.0
2023-03-01 11:20:00,73.77,73.82,73.74,73.8,1026887.0,64.591,64.6348,64.5647,64.6173,1026887.0
2023-03-01 11:30:00,73.8,73.83,73.77,73.78,469412.0,64.6173,64.6435,64.591,64.5997,469412.0
2023-03-01 11:40:00,73.79,73.87,73.79,73.86,466064.0,64.6085,64.6785,64.6085,64.6698,466064.0
2023-03-01 11:50:00,73.87,73.9,73.86,73.88,1102108.0,64.6785,64.7048,64.6698,64.6873,1102108.0
2023-03-01 12:00:00,73.88,73.88,73.82,73.87,523194.0,64.6873,64.6873,64.6348,64.6785,523194.0
2023-03-01 12:10:00,73.87,73.9,73.84,73.89,864079.0,64.6785,64.7048,64.6523,64.6961,864079.0
2023-03-01 12:20:00,73.88,73.9,73.86,73.87,318890.0,64.6873,64.7048,64.6698,64.6785,318890.0
2023-03-01 12:30:00,73.86,73.89,73.85,73.89,319607.0,64.6698,64.6961,64.661,64.6961,319607.0
2023-03-01 12:40:00,73.89,73.94,73.88,73.92,322626.0,64.6961,64.7398,64.6873,64.7223,322626.0
2023-03-01 12:50:00,73.92,73.95,73.9,73.9,740752.0,64.7223,64.7486,64.7048,64.7048,740752.0
2023-03-01 13:00:00,73.91,73.93,73.88,73.88,774699.0,64.7136,64.7311,64.6873,64.6873,774699.0
2023-03-01 13:10:00,73.88,73.9,73.87,73.9,346976.0,64.6873,64.7048,64.6785,64.7048,346976.0
2023-03-01 13:20:00,73.9,73.97,73.89,73.91,2111288.0,64.7048,64.7661,64.6961,64.7136,2111288.0
2023-03-01 13:30:00,73.91,73.94,73.89,73.94,848466.0,64.7136,64.7398,64.6961,64.7398,848466.0
2023-03-01 13:40:00,73.94,73.95,73.88,73.92,349251.0,64.7398,64.7486,64.6873,64.7223,349251.0
2023-03-01 13:50:00,73.92,73.95,73.91,73.94,305480.0,64.7223,64.7486,64.7136,64.7398,305480.0
2023-03-01 14:00:00,73.94,73.94,73.89,73.92,923412.0,64.7398,64.7398,64.6961,64.7223,923412.0
2023-03-01 14:10:00,73.92,73.98,73.92,73.94,386943.0,64.7223,64.7749,64.7223,64.7398,386943.0
2023-03-01 14:20:00,73.93,73.95,73.91,73.91,305887.0,64.7311,64.7486,64.7136,64.7136,305887.0
2023-03-01 14:30:00,73.91,73.94,73.9,73.94,488893.0,64.7136,64.7398,64.7048,64.7398,488893.0
2023-03-01 14:40:00,73.94,73.94,73.89,73.92,531399.0,64.7398,64.7398,64.6961,64.7223,531399.0
2023-03-01 14:50:00,73.92,73.92,73.89,73.9,1226143.0,64.7223,64.7223,64.6961,64.7048,1226143.0
2023-03-01 15:00:00,73.9,73.92,73.89,73.92,703194.0,64.7048,64.7223,64.6961,64.7223,703194.0
2023-03-01 15:10:00,73.92,73.92,73.89,73.92,1045413.0,64.7223,64.7223,64.6961,64.7223,1045413.0
2023-03-01 15:20:00,73.91,73.92,73.87,73.89,1517188.0,64.7136,64.7223,64.6785,64.6961,1517188.0
2023-03-01 15:30:00,73.89,73.91,73.88,73.89,716429.0,64.6961,64.7136,64.6873,64.6961,716429.0
2023-03-01 15:40:00,73.89,73.93,73.89,73.91,1389738.0,64.6961,64.7311,64.6961,64.7136,1389738.0
2023-03-01 15:50:00,73.91,73.92,73.87,73.89,2220784.0,64.7136,64.7223,64.6785,64.6961,2220784.0
2023-03-02 09:30:00,73.48,73.61,73.48,73.58,993861.0,64.3371,64.4509,64.3371,64.4246,993861.0
2023-03-02 09:40:00,73.58,73.64,73.54,73.62,858406.0,64.4246,64.4772,64.3896,64.4597,858406.0
2023-03-02 09:50:00,73.63,73.7,73.61,73.69,1208119.0,64.4684,64.5297,64.4509,64.5209,1208119.0
2023-03-02 10:00:00,73.7,73.73,73.62,73.64,1292238.0,64.5297,64.556,64.4597,64.4772,1292238.0
2023-03-02 10:10:00,73.64,73.66,73.58,73.6,1750865.0,64.4772,64.4947,64.4246,64.4421,1750865.0
2023-03-02 10:20:00,73.6,73.68,73.56,73.66,737268.0,64.4421,64.5122,64.4071,64.4947,737268.0
2023-03-02 10:30:00,73.67,73.69,73.63,73.64,366253.0,64.5034,64.5209,64.4684,64.4772,366253.0
2023-03-02 10:40:00,73.64,73.67,73.62,73.66,194567.0,64.4772,64.5034,64.4597,64.4947,194567.0
2023-03-02 10:50:00,73.66,73.74,73.66,73.72,790860.0,64.4947,64.5647,64.4947,64.5472,790860.0
2023-03-02 11:00:00,73.72,73.77,73.71,73.73,933361.0,64.5472,64.591,64.5385,64.556,933361.0
2023-03-02 11:10:00,73.72,73.75,73.69,73.75,1117365.0,64.5472,64.5735,64.5209,64.5735,1117365.0
2023-03-02 11:20:00,73.75,73.77,73.69,73.7,682808.0,64.5735,64.591,64.5209,64.5297,682808.0
2023-03-02 11:30:00,73.7,73.71,73.62,73.63,1198828.0,64.5297,64.5385,64.4597,64.4684,1198828.0
2023-03-02 11:40:00,73.64,73.65,73.6,73.63,673486.0,64.4772,64.4859,64.4421,64.4684,673486.0
2023-03-02 11:50:00,73.63,73.66,73.61,73.66,426092.0,64.4684,64.4947,64.4509,64.4947,426092.0
2023-03-02 12:00:00,73.66,73.7,73.65,73.7,371842.0,64.4947,64.5297,64.4859,64.5297,371842.0
2023-03-02 12:10:00,73.69,73.7,73.64,73.65,291080.0,64.5209,64.5297,64.4772,64.4859,291080.0
2023-03-02 12:20:00,73.64,73.69,73.64,73.67,223041.0,64.4772,64.5209,64.4772,64.5034,223041.0
2023-03-02 12:30:00,73.68,73.71,73.67,73.69,77091.0,64.5122,64.5385,64.5034,64.5209,77091.0
2023-03-02 12:40:00,73.69,73.69,73.65,73.66,858918.0,64.5209,64.5209,64.4859,64.4947,858918.0
2023-03-02 12:50:00,73.66,73.72,73.66,73.72,383057.0,64.4947,64.5472,64.4947,64.5472,383057.0
2023-03-02 13:00:00,73.72,73.74,73.71,73.73,226380.0,64.5472,64.5647,64.5385,64.556,226380.0
2023-03-02 13:10:00,73.73,73.75,73.71,73.73,113863.0,64.556,64.5735,64.5385,64.556,113863.0
2023-03-02 13:20:00,73.73,73.73,73.7,73.7,108061.0,64.556,64.556,64.5297,64.5297,108061.0
2023-03-02 13:30:00,73.7,73.87,73.7,73.81,1241104.0,64.5297,64.6785,64.5297,64.626,1241104.0
2023-03-02 13:40:00,73.81,73.83,73.78,73.79,1103979.0,64.626,64.6435,64.5997,64.6085,1103979.0
2023-03-02 13:50:00,73.78,73.88,73.78,73.88,539695.0,64.5997,64.6873,64.5997,64.6873,539695.0
2023-03-02 14:00:00,73.88,73.93,73.86,73.88,724297.0,64.6873,64.7311,64.6698,64.6873,724297.0
2023-03-02 14:10:00,73.88,73.9,73.81,73.85,2759664.0,64.6873,64.7048,64.626,64.661,2759664.0
2023-03-02 14:20:00,73.85,73.89,73.84,73.89,729480.0,64.661,64.6961,64.6523,64.6961,729480.0
2023-03-02 14:30:00,73.89,73.9,73.83,73.86,325168.0,64.6961,64.7048,64.6435,64.6698,325168.0
2023-03-02 14:40:00,73.86,73.87,73.83,73.85,454049.0,64.6698,64.6785,64.6435,64.661,454049.0
2023-03-02 14:50:00,73.86,73.88,73.84,73.88,308691.0,64.6698,64.6873,64.6523,64.6873,308691.0
2023-03-02 15:00:00,73.88,73.89,73.85,73.88,447763.0,64.6873,64.6961,64.661,64.6873,447763.0
2023-03-02 15:10:00,73.89,73.93,73.88,73.89,413384.0,64.6961,64.7311,64.6873,64.6961,413384.0
2023-03-02 15:20:00,73.89,73.96,73.89,73.96,826475.0,64.6961,64.7574,64.6961,64.7574,826475.0
2023-03-02 15:30:00,73.96,74.05,73.95,74.02,1384539.0,64.7574,64.8362,64.7486,64.8099,1384539.0
2023-03-02 15:40:00,74.02,74.02,73.95,73.96,1997864.0,64.8099,64.8099,64.7486,64.7574,1997864.0
2023-03-02 15:50:00,73.96,73.96,73.9,73.95,2142488.0,64.7574,64.7574,64.7048,64.7486,2142488.0
2023-03-03 09:30:00,74.29,74.31,74.2,74.26,1828145.0,65.0463,65.0638,64.9675,65.02,1828145.0
2023-03-03 09:40:00,74.26,74.37,74.26,74.37,1773497.0,65.02,65.1163,65.02,65.1163,1773497.0
2023-03-03 09:50:00,74.37,74.45,74.34,74.4,920953.0,65.1163,65.1864,65.0901,65.1426,920953.0
2023-03-03 10:00:00,74.4,74.41,74.17,74.26,1904681.0,65.1426,65.1514,64.9412,65.02,1904681.0
2023-03-03 10:10:00,74.26,74.35,74.24,74.31,777109.0,65.02,65.0988,65.0025,65.0638,777109.0
2023-03-03 10:20:00,74.31,74.41,74.29,74.38,653382.0,65.0638,65.1514,65.0463,65.1251,653382.0
2023-03-03 10:30:00,74.38,74.39,74.32,74.34,485242.0,65.1251,65.1338,65.0726,65.0901,485242.0
2023-03-03 10:40:00,74.33,74.33,74.29,74.3,1229714.0,65.0813,65.0813,65.0463,65.055,1229714.0
2023-03-03 10:50:00,74.29,74.3,74.24,74.25,929174.0,65.0463,65.055,65.0025,65.0113,929174.0
2023-03-03 11:00:00,74.25,74.27,74.22,74.27,1784236.0,65.0113,65.0288,64.985,65.0288,1784236.0
2023-03-03 11:10:00,74.27,74.32,74.24,74.3,1011744.0,65.0288,65.0726,65.0025,65.055,1011744.0
2023-03-03 11:20:00,74.3,74.39,74.28,74.39,811231.0,65.055,65.1338,65.0375,65.1338,811231.0
2023-03-03 11:30:00,74.39,74.44,74.38,74.38,682478.0,65.1338,65.1776,65.1251,65.1251,682478.0
2023-03-03 11:40:00,74.39,74.47,74.37,74.47,723401.0,65.1338,65.2039,65.1163,65.2039,723401.0
2023-03-03 11:50:00,74.47,74.61,74.46,74.59,1276493.0,65.2039,65.3265,65.1951,65.309,1276493.0
2023-03-03 12:00:00,74.59,74.6,74.54,74.59,1230025.0,65.309,65.3177,65.2652,65.309,1230025.0
2023-03-03 12:10:00,74.59,74.62,74.58,74.61,903799.0,65.309,65.3352,65.3002,65.3265,903799.0
2023-03-03 12:20:00,74.61,74.62,74.57,74.61,1457085.0,65.3265,65.3352,65.2914,65.3265,1457085.0
2023-03-03 12:30:00,74.61,74.63,74.6,74.62,354743.0,65.3265,65.344,65.3177,65.3352,354743.0
2023-03-03 12:40:00,74.62,74.69,74.61,74.67,668042.0,65.3352,65.3965,65.3265,65.379,668042.0
2023-03-03 12:50:00,74.67,74.71,74.66,74.69,324765.0,65.379,65.414,65.3703,65.3965,324765.0
2023-03-03 13:00:00,74.69,74.71,74.66,74.7,739338.0,65.3965,65.414,65.3703,65.4053,739338.0
2023-03-03 13:10:00,74.7,74.74,74.69,74.73,816690.0,65.4053,65.4403,65.3965,65.4315,816690.0
2023-03-03 13:20:00,74.73,74.74,74.7,74.74,678140.0,65.4315,65.4403,65.4053,65.4403,678140.0
2023-03-03 13:30:00,74.73,74.74,74.72,74.73,282578.0,65.4315,65.4403,65.4228,65.4315,282578.0
2023-03-03 13:40:00,74.73,74.75,74.72,74.73,574929.0,65.4315,65.4491,65.4228,65.4315,574929.0
2023-03-03 13:50:00,74.73,74.73,74.68,74.72,1139759.0,65.4315,65.4315,65.3878,65.4228,1139759.0
2023-03-03 14:00:00,74.72,74.74,74.69,74.73,626742.0,65.4228,65.4403,65.3965,65.4315,626742.0
2023-03-03 14:10:00,74.73,74.77,74.73,74.76,738587.0,65.4315,65.4666,65.4315,65.4578,738587.0
2023-03-03 14:20:00,74.77,74.77,74.75,74.77,832495.0,65.4666,65.4666,65.4491,65.4666,832495.0
2023-03-03 14:30:00,74.77,74.78,74.73,74.77,1538888.0,65.4666,65.4753,65.4315,65.4666,1538888.0
2023-03-03 14:40:00,74.77,74.77,74.75,74.76,653677.0,65.4666,65.4666,65.4491,65.4578,653677.0
2023-03-03 14:50:00,74.76,74.79,74.75,74.78,1262530.0,65.4578,65.4841,65.4491,65.4753,1262530.0
2023-03-03 15:00:00,74.79,74.81,74.77,74.8,910988.0,65.4841,65.5016,65.4666,65.4928,910988.0
2023-03-03 15:10:00,74.79,74.81,74.76,74.77,756143.0,65.4841,65.5016,65.4578,65.4666,756143.0
2023-03-03 15:20:00,74.77,74.81,74.76,74.81,974411.0,65.4666,65.5016,65.4578,65.5016,974411.0
2023-03-03 15:30:00,74.8,74.81,74.74,74.77,1100444.0,65.4928,65.5016,65.4403,65.4666,1100444.0
2023-03-03 15:40:00,74.77,74.77,74.67,74.71,2289957.0,65.4666,65.4666,65.379,65.414,2289957.0
2023-03-03 15:50:00,74.71,74.73,74.68,74.72,4083873.0,65.414,65.4315,65.3878,65.4228,4083873.0
2023-03-06 09:30:00,74.89,74.93,74.82,74.88,560399.0,65.5716,65.6067,65.5103,65.5629,560399.0
2023-03-06 09:40:00,74.87,74.94,74.86,74.88,464763.0,65.5541,65.6154,65.5454,65.5629,464763.0
2023-03-06 09:50:00,74.88,74.94,74.87,74.92,716126.0,65.5629,65.6154,65.5541,65.5979,716126.0
2023-03-06 10:00:00,74.92,74.93,74.84,74.89,1121192.0,65.5979,65.6067,65.5279,65.5716,1121192.0
2023-03-06 10:10:00,74.89,74.93,74.86,74.92,674948.0,65.5716,65.6067,65.5454,65.5979,674948.0
2023-03-06 10:20:00,74.92,74.98,74.9,74.93,1346815.0,65.5979,65.6504,65.5804,65.6067,1346815.0
2023-03-06 10:30:00,74.94,74.95,74.9,74.92,750154.0,65.6154,65.6242,65.5804,65.5979,750154.0
2023-03-06 10:40:00,74.93,74.99,74.91,74.92,668575.0,65.6067,65.6592,65.5891,65.5979,668575.0
2023-03-06 10:50:00,74.92,74.94,74.87,74.87,454080.0,65.5979,65.6154,65.5541,65.5541,454080.0
2023-03-06 11:00:00,74.87,74.93,74.85,74.92,854128.0,65.5541,65.6067,65.5366,65.5979,854128.0
2023-03-06 11:10:00,74.92,74.94,74.9,74.92,400759.0,65.5979,65.6154,65.5804,65.5979,400759.0
2023-03-06 11:20:00,74.92,74.92,74.85,74.86,501204.0,65.5979,65.5979,65.5366,65.5454,501204.0
2023-03-06 11:30:00,74.86,74.9,74.85,74.9,119430.0,65.5454,65.5804,65.5366,65.5804,119430.0
2023-03-06 11:40:00,74.9,74.92,74.86,74.89,281061.0,65.5804,65.5979,65.5454,65.5716,281061.0
2023-03-06 11:50:00,74.89,74.94,74.88,74.93,285948.0,65.5716,65.6154,65.5629,65.6067,285948.0
2023-03-06 12:00:00,74.93,74.94,74.91,74.92,192561.0,65.6067,65.6154,65.5891,65.5979,192561.0
2023-03-06 12:10:00,74.92,74.95,74.91,74.95,224551.0,65.5979,65.6242,65.5891,65.6242,224551.0
2023-03-06 12:20:00,74.95,74.95,74.88,74.9,154775.0,65.6242,65.6242,65.5629,65.5804,154775.0
2023-03-06 12:30:00,74.9,74.91,74.88,74.9,599467.0,65.5804,65.5891,65.5629,65.5804,599467.0
2023-03-06 12:40:00,74.9,74.91,74.83,74.85,1033751.0,65.5804,65.5891,65.5191,65.5366,1033751.0
2023-03-06 12:50:00,74.85,74.85,74.82,74.83,510729.0,65.5366,65.5366,65.5103,65.5191,510729.0
2023-03-06 13:00:00,74.83,74.83,74.76,74.77,485104.0,65.5191,65.5191,65.4578,65.4666,485104.0
2023-03-06 13:10:00,74.77,74.81,74.76,74.81,241557.0,65.4666,65.5016,65.4578,65.5016,241557.0
2023-03-06 13:20:00,74.81,74.81,74.78,74.8,906149.0,65.5016,65.5016,65.4753,65.4928,906149.0
2023-03-06 13:30:00,74.79,74.8,74.75,74.78,354286.0,65.4841,65.4928,65.4491,65.4753,354286.0
2023-03-06 13:40:00,74.78,74.79,74.74,74.76,400041.0,65.4753,65.4841,65.4403,65.4578,400041.0
2023-03-06 13:50:00,74.76,74.76,74.7,74.7,682302.0,65.4578,65.4578,65.4053,65.4053,682302.0
2023-03-06 14:00:00,74.71,74.74,74.69,74.73,394323.0,65.414,65.4403,65.3965,65.4315,394323.0
2023-03-06 14:10:00,74.73,74.75,74.69,74.7,365689.0,65.4315,65.4491,65.3965,65.4053,365689.0
2023-03-06 14:20:00,74.7,74.73,74.69,74.72,416819.0,65.4053,65.4315,65.3965,65.4228,416819.0
2023-03-06 14:30:00,74.72,74.74,74.69,74.71,329129.0,65.4228,65.4403,65.3965,65.414,329129.0
2023-03-06 14:40:00,74.7,74.73,74.67,74.69,317776.0,65.4053,65.4315,65.379,65.3965,317776.0
2023-03-06 14:50:00,74.68,74.72,74.68,74.7,565347.0,65.3878,65.4228,65.3878,65.4053,565347.0
2023-03-06 15:00:00,74.7,74.72,74.68,74.71,410762.0,65.4053,65.4228,65.3878,65.414,410762.0
2023-03-06 15:10:00,74.72,74.73,74.68,74.7,481958.0,65.4228,65.4315,65.3878,65.4053,481958.0
2023-03-06 15:20:00,74.7,74.71,74.67,74.67,588772.0,65.4053,65.414,65.379,65.379,588772.0
2023-03-06 15:30:00,74.67,74.7,74.66,74.67,1530623.0,65.379,65.4053,65.3703,65.379,1530623.0
2023-03-06 15:40:00,74.67,74.76,74.66,74.73,2222657.0,65.379,65.4578,65.3703,65.4315,2222657.0
2023-03-06 15:50:00,74.72,74.75,74.72,74.73,2483469.0,65.4228,65.4491,65.4228,65.4315,2483469.0
2023-03-07 09:30:00,74.73,74.77,74.69,74.73,997483.0,65.4315,65.4666,65.3965,65.4315,997483.0
2023-03-07 09:40:00,74.73,74.74,74.63,74.7,1777716.0,65.4315,65.4403,65.344,65.4053,1777716.0
2023-03-07 09:50:00,74.7,74.73,74.63,74.63,627474.0,65.4053,65.4315,65.344,65.344,627474.0
2023-03-07 10:00:00,74.63,74.64,74.27,74.32,2317818.0,65.344,65.3527,65.0288,65.0726,2317818.0
2023-03-07 10:10:00,74.31,74.38,74.26,74.32,1225986.0,65.0638,65.1251,65.02,65.0726,1225986.0
2023-03-07 10:20:00,74.32,74.46,74.32,74.37,1219502.0,65.0726,65.1951,65.0726,65.1163,1219502.0
2023-03-07 10:30:00,74.36,74.52,74.34,74.42,1261634.0,65.1076,65.2477,65.0901,65.1601,1261634.0
2023-03-07 10:40:00,74.42,74.45,74.35,74.44,887814.0,65.1601,65.1864,65.0988,65.1776,887814.0
2023-03-07 10:50:00,74.43,74.44,74.34,74.37,1198525.0,65.1689,65.1776,65.0901,65.1163,1198525.0
2023-03-07 11:00:00,74.37,74.45,74.36,74.42,1035218.0,65.1163,65.1864,65.1076,65.1601,1035218.0
2023-03-07 11:10:00,74.43,74.47,74.37,74.4,409218.0,65.1689,65.2039,65.1163,65.1426,409218.0
2023-03-07 11:20:00,74.4,74.41,74.33,74.34,555423.0,65.1426,65.1514,65.0813,65.0901,555423.0
2023-03-07 11:30:00,74.34,74.39,74.33,74.38,323162.0,65.0901,65.1338,65.0813,65.1251,323162.0
2023-03-07 11:40:00,74.38,74.43,74.35,74.42,285725.0,65.1251,65.1689,65.0988,65.1601,285725.0
2023-03-07 11:50:00,74.43,74.47,74.38,74.39,313267.0,65.1689,65.2039,65.1251,65.1338,313267.0
2023-03-07 12:00:00,74.39,74.45,74.37,74.39,885471.0,65.1338,65.1864,65.1163,65.1338,885471.0
2023-03-07 12:10:00,74.39,74.45,74.38,74.45,321062.0,65.1338,65.1864,65.1251,65.1864,321062.0
2023-03-07 12:20:00,74.46,74.54,74.45,74.46,940109.0,65.1951,65.2652,65.1864,65.1951,940109.0
2023-03-07 12:30:00,74.46,74.51,74.45,74.49,629829.0,65.1951,65.2389,65.1864,65.2214,629829.0
2023-03-07 12:40:00,74.5,74.53,74.46,74.52,216757.0,65.2302,65.2564,65.1951,65.2477,216757.0
2023-03-07 12:50:00,74.52,74.54,74.47,74.47,200131.0,65.2477,65.2652,65.2039,65.2039,200131.0
2023-03-07 13:00:00,74.47,74.5,74.4,74.4,512973.0,65.2039,65.2302,65.1426,65.1426,512973.0
2023-03-07 13:10:00,74.4,74.42,74.34,74.34,676756.0,65.1426,65.1601,65.0901,65.0901,676756.0
2023-03-07 13:20:00,74.35,74.37,74.32,74.35,625037.0,65.0988,65.1163,65.0726,65.0988,625037.0
2023-03-07 13:30:00,74.35,74.37,74.32,74.34,164159.0,65.0988,65.1163,65.0726,65.0901,164159.0
2023-03-07 13:40:00,74.34,74.34,74.28,74.28,433375.0,65.0901,65.0901,65.0375,65.0375,433375.0
2023-03-07 13:50:00,74.28,74.31,74.25,74.28,1422088.0,65.0375,65.0638,65.0113,65.0375,1422088.0
2023-03-07 14:00:00,74.28,74.3,74.27,74.28,706918.0,65.0375,65.055,65.0288,65.0375,706918.0
2023-03-07 14:10:00,74.28,74.31,74.27,74.3,428439.0,65.0375,65.0638,65.0288,65.055,428439.0
2023-03-07 14:20:00,74.3,74.31,74.27,74.28,401864.0,65.055,65.0638,65.0288,65.0375,401864.0
2023-03-07 14:30:00,74.28,74.29,74.24,74.25,381153.0,65.0375,65.0463,65.0025,65.0113,381153.0
2023-03-07 14:40:00,74.24,74.25,74.2,74.2,1014381.0,65.0025,65.0113,64.9675,64.9675,1014381.0
2023-03-07 14:50:00,74.2,74.22,74.19,74.22,726416.0,64.9675,64.985,64.9587,64.985,726416.0
2023-03-07 15:00:00,74.22,74.28,74.21,74.27,833638.0,64.985,65.0375,64.9762,65.0288,833638.0
2023-03-07 15:10:00,74.27,74.27,74.24,74.27,1193793.0,65.0288,65.0288,65.0025,65.0288,1193793.0
2023-03-07 15:20:00,74.27,74.27,74.19,74.22,1298291.0,65.0288,65.0288,64.9587,64.985,1298291.0
2023-03-07 15:30:00,74.21,74.24,74.2,74.23,906736.0,64.9762,65.0025,64.9675,64.9938,906736.0
2023-03-07 15:40:00,74.23,74.23,74.18,74.2,1293716.0,64.9938,64.9938,64.95,64.9675,1293716.0
2023-03-07 15:50:00,74.2,74.21,74.19,74.19,3894549.0,64.9675,64.9762,64.9587,64.9587,3894549.0
2023-03-08 09:30:00,74.24,74.36,74.2,74.25,990667.0,65.0025,65.1076,64.9675,65.0113,990667.0
2023-03-08 09:40:00,74.25,74.29,74.22,74.22,1508649.0,65.0113,65.0463,64.985,64.985,1508649.0
2023-03-08 09:50:00,74.23,74.28,74.2,74.24,873994.0,64.9938,65.0375,64.9675,65.0025,873994.0
2023-03-08 10:00:00,74.25,74.26,74.02,74.18,1748713.0,65.0113,65.02,64.8099,64.95,1748713.0
2023-03-08 10:10:00,74.19,74.22,74.09,74.1,1582175.0,64.9587,64.985,64.8712,64.8799,1582175.0
2023-03-08 10:20:00,74.1,74.19,74.07,74.16,2326002.0,64.8799,64.9587,64.8537,64.9325,2326002.0
2023-03-08 10:30:00,74.16,74.25,74.13,74.2,1846244.0,64.9325,65.0113,64.9062,64.9675,1846244.0
2023-03-08 10:40:00,74.21,74.22,74.15,74.16,1280605.0,64.9762,64.985,64.9237,64.9325,1280605.0
2023-03-08 10:50:00,74.15,74.19,74.14,74.19,507250.0,64.9237,64.9587,64.915,64.9587,507250.0
2023-03-08 11:00:00,74.19,74.22,74.16,74.19,1108681.0,64.9587,64.985,64.9325,64.9587,1108681.0
2023-03-08 11:10:00,74.19,74.2,74.14,74.15,623367.0,64.9587,64.9675,64.915,64.9237,623367.0
2023-03-08 11:20:00,74.14,74.16,74.1,74.11,358216.0,64.915,64.9325,64.8799,64.8887,358216.0
2023-03-08 11:30:00,74.11,74.12,74.05,74.08,374061.0,64.8887,64.8974,64.8362,64.8624,374061.0
2023-03-08 11:40:00,74.09,74.16,74.07,74.16,549975.0,64.8712,64.9325,64.8537,64.9325,549975.0
2023-03-08 11:50:00,74.15,74.16,74.08,74.1,570582.0,64.9237,64.9325,64.8624,64.8799,570582.0
2023-03-08 12:00:00,74.09,74.1,74.04,74.05,351055.0,64.8712,64.8799,64.8274,64.8362,351055.0
2023-03-08 12:10:00,74.05,74.05,74.01,74.04,612832.0,64.8362,64.8362,64.8011,64.8274,612832.0
2023-03-08 12:20:00,74.05,74.05,73.99,73.99,617911.0,64.8362,64.8362,64.7836,64.7836,617911.0
2023-03-08 12:30:00,74.0,74.02,73.94,74.01,644485.0,64.7924,64.8099,64.7398,64.8011,644485.0
2023-03-08 12:40:00,74.01,74.03,73.96,73.98,552213.0,64.8011,64.8186,64.7574,64.7749,552213.0
2023-03-08 12:50:00,73.97,73.99,73.89,73.92,829377.0,64.7661,64.7836,64.6961,64.7223,829377.0
2023-03-08 13:00:00,73.92,73.95,73.83,73.84,2179183.0,64.7223,64.7486,64.6435,64.6523,2179183.0
2023-03-08 13:10:00,73.84,73.87,73.77,73.8,972597.0,64.6523,64.6785,64.591,64.6173,972597.0
2023-03-08 13:20:00,73.79,73.84,73.78,73.78,1320642.0,64.6085,64.6523,64.5997,64.5997,1320642.0
2023-03-08 13:30:00,73.78,73.83,73.78,73.8,590781.0,64.5997,64.6435,64.5997,64.6173,590781.0
2023-03-08 13:40:00,73.8,73.81,73.77,73.77,871227.0,64.6173,64.626,64.591,64.591,871227.0
2023-03-08 13:50:00,73.77,73.79,73.74,73.74,1208797.0,64.591,64.6085,64.5647,64.5647,1208797.0
2023-03-08 14:00:00,73.75,73.76,73.74,73.76,979397.0,64.5735,64.5822,64.5647,64.5822,979397.0
2023-03-08 14:10:00,73.76,73.82,73.75,73.77,1794624.0,64.5822,64.6348,64.5735,64.591,1794624.0
2023-03-08 14:20:00,73.77,73.85,73.76,73.84,1917947.0,64.591,64.661,64.5822,64.6523,1917947.0
2023-03-08 14:30:00,73.84,73.84,73.8,73.82,1071882.0,64.6523,64.6523,64.6173,64.6348,1071882.0
2023-03-08 14:40:00,73.82,73.83,73.79,73.8,1125017.0,64.6348,64.6435,64.6085,64.6173,1125017.0
2023-03-08 14:50:00,73.8,73.81,73.75,73.75,591548.0,64.6173,64.626,64.5735,64.5735,591548.0
2023-03-08 15:00:00,73.76,73.78,73.72,73.74,1463587.0,64.5822,64.5997,64.5472,64.5647,1463587.0
2023-03-08 15:10:00,73.74,73.74,73.69,73.7,1506229.0,64.5647,64.5647,64.5209,64.5297,1506229.0
2023-03-08 15:20:00,73.7,73.73,73.69,73.71,1247909.0,64.5297,64.556,64.5209,64.5385,1247909.0
2023-03-08 15:30:00,73.7,73.79,73.7,73.78,1690901.0,64.5297,64.6085,64.5297,64.5997,1690901.0
2023-03-08 15:40:00,73.78,73.87,73.76,73.81,2599516.0,64.5997,64.6785,64.5822,64.626,2599516.0
2023-03-08 15:50:00,73.81,73.86,73.78,73.86,3460129.0,64.626,64.6698,64.5997,64.6698,3460129.0
2023-03-09 09:30:00,73.91,74.1,73.88,74.08,1938493.0,64.7136,64.8799,64.6873,64.8624,1938493.0
2023-03-09 09:40:00,74.08,74.21,74.04,74.17,1924809.0,64.8624,64.9762,64.8274,64.9412,1924809.0
2023-03-09 09:50:00,74.18,74.22,74.14,74.17,774384.0,64.95,64.985,64.915,64.9412,774384.0
2023-03-09 10:00:00,74.17,74.19,74.09,74.12,1573189.0,64.9412,64.9587,64.8712,64.8974,1573189.0
2023-03-09 10:10:00,74.12,74.15,74.07,74.1,705682.0,64.8974,64.9237,64.8537,64.8799,705682.0
2023-03-09 10:20:00,74.1,74.14,74.09,74.11,686050.0,64.8799,64.915,64.8712,64.8887,686050.0
2023-03-09 10:30:00,74.11,74.2,74.1,74.17,689891.0,64.8887,64.9675,64.8799,64.9412,689891.0
2023-03-09 10:40:00,74.17,74.2,74.13,74.2,725993.0,64.9412,64.9675,64.9062,64.9675,725993.0
2023-03-09 10:50:00,74.19,74.2,74.09,74.09,661322.0,64.9587,64.9675,64.8712,64.8712,661322.0
2023-03-09 11:00:00,74.09,74.1,74.06,74.08,407843.0,64.8712,64.8799,64.8449,64.8624,407843.0
2023-03-09 11:10:00,74.08,74.11,74.07,74.09,272516.0,64.8624,64.8887,64.8537,64.8712,272516.0
2023-03-09 11:20:00,74.09,74.11,74.05,74.06,376465.0,64.8712,64.8887,64.8362,64.8449,376465.0
2023-03-09 11:30:00,74.06,74.09,74.06,74.07,372872.0,64.8449,64.8712,64.8449,64.8537,372872.0
2023-03-09 11:40:00,74.07,74.1,74.06,74.09,281357.0,64.8537,64.8799,64.8449,64.8712,281357.0
2023-03-09 11:50:00,74.09,74.1,74.04,74.05,153939.0,64.8712,64.8799,64.8274,64.8362,153939.0
2023-03-09 12:00:00,74.04,74.05,73.95,73.96,1154493.0,64.8274,64.8362,64.7486,64.7574,1154493.0
2023-03-09 12:10:00,73.97,74.01,73.97,74.0,194585.0,64.7661,64.8011,64.7661,64.7924,194585.0
2023-03-09 12:20:00,74.0,74.02,73.98,74.01,339111.0,64.7924,64.8099,64.7749,64.8011,339111.0
2023-03-09 12:30:00,74.01,74.01,73.96,73.97,389884.0,64.8011,64.8011,64.7574,64.7661,389884.0
2023-03-09 12:40:00,73.97,73.98,73.94,73.95,532633.0,64.7661,64.7749,64.7398,64.7486,532633.0
2023-03-09 12:50:00,73.95,73.98,73.94,73.94,349097.0,64.7486,64.7749,64.7398,64.7398,349097.0
2023-03-09 13:00:00,73.94,74.03,73.94,73.99,936467.0,64.7398,64.8186,64.7398,64.7836,936467.0
2023-03-09 13:10:00,73.99,73.99,73.93,73.94,696703.0,64.7836,64.7836,64.7311,64.7398,696703.0
2023-03-09 13:20:00,73.94,73.94,73.8,73.83,1172201.0,64.7398,64.7398,64.6173,64.6435,1172201.0
2023-03-09 13:30:00,73.82,73.83,73.73,73.8,1457048.0,64.6348,64.6435,64.556,64.6173,1457048.0
2023-03-09 13:40:00,73.79,73.86,73.78,73.8,842796.0,64.6085,64.6698,64.5997,64.6173,842796.0
2023-03-09 13:50:00,73.8,73.83,73.77,73.77,765285.0,64.6173,64.6435,64.591,64.591,765285.0
2023-03-09 14:00:00,73.78,73.78,73.73,73.76,873911.0,64.5997,64.5997,64.556,64.5822,873911.0
2023-03-09 14:10:00,73.77,73.8,73.75,73.78,1065661.0,64.591,64.6173,64.5735,64.5997,1065661.0
2023-03-09 14:20:00,73.78,73.78,73.7,73.7,683592.0,64.5997,64.5997,64.5297,64.5297,683592.0
2023-03-09 14:30:00,73.7,73.7,73.64,73.65,1030511.0,64.5297,64.5297,64.4772,64.4859,1030511.0
2023-03-09 14:40:00,73.65,73.68,73.57,73.59,835577.0,64.4859,64.5122,64.4159,64.4334,835577.0
2023-03-09 14:50:00,73.59,73.61,73.52,73.56,1216329.0,64.4334,64.4509,64.3721,64.4071,1216329.0
2023-03-09 15:00:00,73.56,73.56,73.47,73.5,2433032.0,64.4071,64.4071,64.3283,64.3546,2433032.0
2023-03-09 15:10:00,73.5,73.51,73.35,73.35,2966798.0,64.3546,64.3633,64.2233,64.2233,2966798.0
2023-03-09 15:20:00,73.36,73.43,73.35,73.37,3540929.0,64.232,64.2933,64.2233,64.2408,3540929.0
2023-03-09 15:30:00,73.37,73.48,73.37,73.47,1724037.0,64.2408,64.3371,64.2408,64.3283,1724037.0
2023-03-09 15:40:00,73.47,73.47,73.41,73.46,1898007.0,64.3283,64.3283,64.2758,64.3196,1898007.0
2023-03-09 15:50:00,73.46,73.5,73.39,73.47,4426892.0,64.3196,64.3546,64.2583,64.3283,4426892.0
2023-03-10 09:30:00,73.48,73.73,73.47,73.69,3666763.0,64.3371,64.556,64.3283,64.5209,3666763.0
2023-03-10 09:40:00,73.68,73.71,73.51,73.56,4710373.0,64.5122,64.5385,64.3633,64.4071,4710373.0
2023-03-10 09:50:00,73.56,73.7,73.5,73.62,2255184.0,64.4071,64.5297,64.3546,64.4597,2255184.0
2023-03-10 10:00:00,73.63,73.81,73.62,73.76,4226329.0,64.4684,64.626,64.4597,64.5822,4226329.0
2023-03-10 10:10:00,73.76,73.78,73.65,73.65,1046643.0,64.5822,64.5997,64.4859,64.4859,1046643.0
2023-03-10 10:20:00,73.65,73.71,73.6,73.69,894013.0,64.4859,64.5385,64.4421,64.5209,894013.0
2023-03-10 10:30:00,73.69,73.8,73.67,73.76,1144001.0,64.5209,64.6173,64.5034,64.5822,1144001.0
2023-03-10 10:40:00,73.76,73.8,73.69,73.73,1245406.0,64.5822,64.6173,64.5209,64.556,1245406.0
2023-03-10 10:50:00,73.73,73.95,73.69,73.95,1427454.0,64.556,64.7486,64.5209,64.7486,1427454.0
2023-03-10 11:00:00,73.95,73.95,73.86,73.92,2334127.0,64.7486,64.7486,64.6698,64.7223,2334127.0
2023-03-10 11:10:00,73.93,73.95,73.78,73.81,959297.0,64.7311,64.7486,64.5997,64.626,959297.0
2023-03-10 11:20:00,73.81,73.85,73.78,73.81,2772765.0,64.626,64.661,64.5997,64.626,2772765.0
2023-03-10 11:30:00,73.81,73.89,73.75,73.82,1874801.0,64.626,64.6961,64.5735,64.6348,1874801.0
2023-03-10 11:40:00,73.82,73.89,73.71,73.76,1563285.0,64.6348,64.6961,64.5385,64.5822,1563285.0
2023-03-10 11:50:00,73.77,73.77,73.58,73.58,1379179.0,64.591,64.591,64.4246,64.4246,1379179.0
2023-03-10 12:00:00,73.59,73.59,73.46,73.47,1363057.0,64.4334,64.4334,64.3196,64.3283,1363057.0
2023-03-10 12:10:00,73.47,73.54,73.44,73.5,1190858.0,64.3283,64.3896,64.3021,64.3546,1190858.0
2023-03-10 12:20:00,73.49,73.56,73.45,73.55,1575243.0,64.3458,64.4071,64.3108,64.3984,1575243.0
2023-03-10 12:30:00,73.56,73.61,73.53,73.56,1020796.0,64.4071,64.4509,64.3809,64.4071,1020796.0
2023-03-10 12:40:00,73.56,73.59,73.53,73.55,1536406.0,64.4071,64.4334,64.3809,64.3984,1536406.0
2023-03-10 12:50:00,73.54,73.57,73.52,73.57,1145695.0,64.3896,64.4159,64.3721,64.4159,1145695.0
2023-03-10 13:00:00,73.56,73.62,73.56,73.58,1168053.0,64.4071,64.4597,64.4071,64.4246,1168053.0
2023-03-10 13:10:00,73.58,73.6,73.53,73.54,1412194.0,64.4246,64.4421,64.3809,64.3896,1412194.0
2023-03-10 13:20:00,73.53,73.54,73.41,73.44,996112.0,64.3809,64.3896,64.2758,64.3021,996112.0
2023-03-10 13:30:00,73.44,73.45,73.36,73.38,1469229.0,64.3021,64.3108,64.232,64.2495,1469229.0
2023-03-10 13:40:00,73.38,73.39,73.23,73.23,2178401.0,64.2495,64.2583,64.1182,64.1182,2178401.0
2023-03-10 13:50:00,73.23,73.24,73.17,73.23,2151399.0,64.1182,64.1269,64.0656,64.1182,2151399.0
2023-03-10 14:00:00,73.23,73.45,73.23,73.45,2813479.0,64.1182,64.3108,64.1182,64.3108,2813479.0
2023-03-10 14:10:00,73.45,73.51,73.37,73.42,1531405.0,64.3108,64.3633,64.2408,64.2845,1531405.0
2023-03-10 14:20:00,73.42,73.44,73.34,73.36,975836.0,64.2845,64.3021,64.2145,64.232,975836.0
2023-03-10 14:30:00,73.36,73.47,73.35,73.45,1157812.0,64.232,64.3283,64.2233,64.3108,1157812.0
2023-03-10 14:40:00,73.45,73.59,73.41,73.58,1846432.0,64.3108,64.4334,64.2758,64.4246,1846432.0
2023-03-10 14:50:00,73.59,73.59,73.48,73.51,951858.0,64.4334,64.4334,64.3371,64.3633,951858.0
2023-03-10 15:00:00,73.51,73.52,73.42,73.5,786639.0,64.3633,64.3721,64.2845,64.3546,786639.0
2023-03-10 15:10:00,73.49,73.53,73.38,73.39,1195346.0,64.3458,64.3809,64.2495,64.2583,1195346.0
2023-03-10 15:20:00,73.39,73.47,73.37,73.45,1037362.0,64.2583,64.3283,64.2408,64.3108,1037362.0
2023-03-10 15:30:00,73.45,73.45,73.36,73.36,2554471.0,64.3108,64.3108,64.232,64.232,2554471.0
2023-03-10 15:40:00,73.36,73.37,73.31,73.35,1768203.0,64.232,64.2408,64.1882,64.2233,1768203.0
2023-03-10 15:50:00,73.35,73.44,73.33,73.44,3701405.0,64.2233,64.3021,64.2057,64.3021,3701405.0
2023-03-13 09:30:00,73.16,73.2,72.83,72.93,3747049.0,64.0569,64.0919,63.768,63.8555,3747049.0
2023-03-13 09:40:00,72.94,73.14,72.86,73.11,3291616.0,63.8643,64.0394,63.7942,64.0131,3291616.0
2023-03-13 09:50:00,73.1,73.32,73.1,73.28,3426220.0,64.0044,64.197,64.0044,64.162,3426220.0
2023-03-13 10:00:00,73.27,73.4,73.1,73.35,2768488.0,64.1532,64.267,64.0044,64.2233,2768488.0
2023-03-13 10:10:00,73.36,73.42,73.3,73.32,1832745.0,64.232,64.2845,64.1795,64.197,1832745.0
2023-03-13 10:20:00,73.32,73.41,73.23,73.25,1287076.0,64.197,64.2758,64.1182,64.1357,1287076.0
2023-03-13 10:30:00,73.26,73.43,73.26,73.39,978465.0,64.1444,64.2933,64.1444,64.2583,978465.0
2023-03-13 10:40:00,73.4,73.6,73.39,73.56,1121553.0,64.267,64.4421,64.2583,64.4071,1121553.0
2023-03-13 10:50:00,73.56,73.85,73.48,73.83,2939238.0,64.4071,64.661,64.3371,64.6435,2939238.0
2023-03-13 11:00:00,73.83,73.87,73.66,73.67,3388614.0,64.6435,64.6785,64.4947,64.5034,3388614.0
2023-03-13 11:10:00,73.67,73.85,73.67,73.75,1610312.0,64.5034,64.661,64.5034,64.5735,1610312.0
2023-03-13 11:20:00,73.75,73.98,73.74,73.94,3853359.0,64.5735,64.7749,64.5647,64.7398,3853359.0
2023-03-13 11:30:00,73.95,73.98,73.72,73.75,3261468.0,64.7486,64.7749,64.5472,64.5735,3261468.0
2023-03-13 11:40:00,73.75,73.82,73.69,73.79,1439076.0,64.5735,64.6348,64.5209,64.6085,1439076.0
2023-03-13 11:50:00,73.8,73.83,73.68,73.8,1340761.0,64.6173,64.6435,64.5122,64.6173,1340761.0
2023-03-13 12:00:00,73.81,73.9,73.71,73.81,2275239.0,64.626,64.7048,64.5385,64.626,2275239.0
2023-03-13 12:10:00,73.81,73.81,73.66,73.67,1479845.0,64.626,64.626,64.4947,64.5034,1479845.0
2023-03-13 12:20:00,73.67,73.68,73.55,73.64,1242089.0,64.5034,64.5122,64.3984,64.4772,1242089.0
2023-03-13 12:30:00,73.64,73.65,73.45,73.45,2087027.0,64.4772,64.4859,64.3108,64.3108,2087027.0
2023-03-13 12:40:00,73.45,73.5,73.22,73.27,1544407.0,64.3108,64.3546,64.1094,64.1532,1544407.0
2023-03-13 12:50:00,73.27,73.32,73.13,73.17,1327468.0,64.1532,64.197,64.0306,64.0656,1327468.0
2023-03-13 13:00:00,73.16,73.24,73.11,73.22,1213122.0,64.0569,64.1269,64.0131,64.1094,1213122.0
2023-03-13 13:10:00,73.22,73.31,73.17,73.24,1492684.0,64.1094,64.1882,64.0656,64.1269,1492684.0
2023-03-13 13:20:00,73.24,73.27,73.18,73.25,1426773.0,64.1269,64.1532,64.0744,64.1357,1426773.0
2023-03-13 13:30:00,73.25,73.3,73.2,73.3,1469200.0,64.1357,64.1795,64.0919,64.1795,1469200.0
2023-03-13 13:40:00,73.3,73.31,73.23,73.28,1158704.0,64.1795,64.1882,64.1182,64.162,1158704.0
2023-03-13 13:50:00,73.28,73.32,73.25,73.26,349636.0,64.162,64.197,64.1357,64.1444,349636.0
2023-03-13 14:00:00,73.26,73.31,73.22,73.23,629935.0,64.1444,64.1882,64.1094,64.1182,629935.0
2023-03-13 14:10:00,73.23,73.29,73.21,73.27,536060.0,64.1182,64.1707,64.1007,64.1532,536060.0
2023-03-13 14:20:00,73.27,73.33,73.25,73.31,615668.0,64.1532,64.2057,64.1357,64.1882,615668.0
2023-03-13 14:30:00,73.31,73.38,73.26,73.3,830460.0,64.1882,64.2495,64.1444,64.1795,830460.0
2023-03-13 14:40:00,73.3,73.36,73.28,73.34,1002085.0,64.1795,64.232,64.162,64.2145,1002085.0
2023-03-13 14:50:00,73.33,73.37,73.26,73.37,939241.0,64.2057,64.2408,64.1444,64.2408,939241.0
2023-03-13 15:00:00,73.36,73.38,73.22,73.23,728724.0,64.232,64.2495,64.1094,64.1182,728724.0
2023-03-13 15:10:00,73.23,73.27,73.15,73.16,992926.0,64.1182,64.1532,64.0481,64.0569,992926.0
2023-03-13 15:20:00,73.16,73.16,72.97,73.01,1384027.0,64.0569,64.0569,63.8905,63.9256,1384027.0
2023-03-13 15:30:00,73.02,73.17,72.99,73.17,1903691.0,63.9343,64.0656,63.908,64.0656,1903691.0
2023-03-13 15:40:00,73.17,73.21,73.08,73.09,1918303.0,64.0656,64.1007,63.9868,63.9956,1918303.0
2023-03-13 15:50:00,73.08,73.12,72.99,73.03,3121110.0,63.9868,64.0219,63.908,63.9431,3121110.0
2023-03-14 09:30:00,73.69,73.79,73.52,73.72,3387487.0,64.5209,64.6085,64.3721,64.5472,3387487.0
2023-03-14 09:40:00,73.72,73.78,73.6,73.62,2033016.0,64.5472,64.5997,64.4421,64.4597,2033016.0
2023-03-14 09:50:00,73.62,73.63,73.51,73.56,2243202.0,64.4597,64.4684,64.3633,64.4071,2243202.0
2023-03-14 10:00:00,73.56,73.72,73.55,73.69,3172223.0,64.4071,64.5472,64.3984,64.5209,3172223.0
2023-03-14 10:10:00,73.69,73.73,73.61,73.7,3235827.0,64.5209,64.556,64.4509,64.5297,3235827.0
2023-03-14 10:20:00,73.71,73.71,73.62,73.67,2233656.0,64.5385,64.5385,64.4597,64.5034,2233656.0
2023-03-14 10:30:00,73.67,73.74,73.63,73.74,1757250.0,64.5034,64.5647,64.4684,64.5647,1757250.0
2023-03-14 10:40:00,73.73,73.79,73.69,73.73,1018863.0,64.556,64.6085,64.5209,64.556,1018863.0
2023-03-14 10:50:00,73.73,73.77,73.67,73.69,933474.0,64.556,64.591,64.5034,64.5209,933474.0
2023-03-14 11:00:00,73.69,73.74,73.68,73.73,510962.0,64.5209,64.5647,64.5122,64.556,510962.0
2023-03-14 11:10:00,73.73,73.84,73.72,73.83,571774.0,64.556,64.6523,64.5472,64.6435,571774.0
2023-03-14 11:20:00,73.83,73.91,73.82,73.84,1228121.0,64.6435,64.7136,64.6348,64.6523,1228121.0
2023-03-14 11:30:00,73.84,73.88,73.79,73.86,1105718.0,64.6523,64.6873,64.6085,64.6698,1105718.0
2023-03-14 11:40:00,73.87,73.87,73.73,73.73,1549006.0,64.6785,64.6785,64.556,64.556,1549006.0
2023-03-14 11:50:00,73.73,73.79,73.73,73.74,367114.0,64.556,64.6085,64.556,64.5647,367114.0
2023-03-14 12:00:00,73.74,73.78,73.66,73.7,703421.0,64.5647,64.5997,64.4947,64.5297,703421.0
2023-03-14 12:10:00,73.7,73.73,73.63,73.64,693463.0,64.5297,64.556,64.4684,64.4772,693463.0
2023-03-14 12:20:00,73.64,73.64,73.56,73.57,754554.0,64.4772,64.4772,64.4071,64.4159,754554.0
2023-03-14 12:30:00,73.58,73.66,73.57,73.65,1530861.0,64.4246,64.4947,64.4159,64.4859,1530861.0
2023-03-14 12:40:00,73.65,73.65,73.57,73.6,677903.0,64.4859,64.4859,64.4159,64.4421,677903.0
2023-03-14 12:50:00,73.59,73.61,73.55,73.58,480818.0,64.4334,64.4509,64.3984,64.4246,480818.0
2023-03-14 13:00:00,73.58,73.62,73.49,73.51,659321.0,64.4246,64.4597,64.3458,64.3633,659321.0
2023-03-14 13:10:00,73.51,73.6,73.48,73.56,1077832.0,64.3633,64.4421,64.3371,64.4071,1077832.0
2023-03-14 13:20:00,73.56,73.62,73.54,73.58,1032114.0,64.4071,64.4597,64.3896,64.4246,1032114.0
2023-03-14 13:30:00,73.58,73.63,73.54,73.61,696512.0,64.4246,64.4684,64.3896,64.4509,696512.0
2023-03-14 13:40:00,73.61,73.62,73.51,73.53,411028.0,64.4509,64.4597,64.3633,64.3809,411028.0
2023-03-14 13:50:00,73.53,73.57,73.51,73.54,685930.0,64.3809,64.4159,64.3633,64.3896,685930.0
2023-03-14 14:00:00,73.55,73.58,73.47,73.52,841207.0,64.3984,64.4246,64.3283,64.3721,841207.0
2023-03-14 14:10:00,73.53,73.56,73.5,73.52,663887.0,64.3809,64.4071,64.3546,64.3721,663887.0
2023-03-14 14:20:00,73.52,73.57,73.47,73.56,1162076.0,64.3721,64.4159,64.3283,64.4071,1162076.0
2023-03-14 14:30:00,73.56,73.56,73.47,73.48,1551803.0,64.4071,64.4071,64.3283,64.3371,1551803.0
2023-03-14 14:40:00,73.48,73.48,73.4,73.45,1380535.0,64.3371,64.3371,64.267,64.3108,1380535.0
2023-03-14 14:50:00,73.45,73.54,73.44,73.47,1840843.0,64.3108,64.3896,64.3021,64.3283,1840843.0
2023-03-14 15:00:00,73.47,73.5,73.36,73.37,1248818.0,64.3283,64.3546,64.232,64.2408,1248818.0
2023-03-14 15:10:00,73.37,73.37,73.29,73.37,1310594.0,64.2408,64.2408,64.1707,64.2408,1310594.0
2023-03-14 15:20:00,73.37,73.38,73.27,73.28,1389424.0,64.2408,64.2495,64.1532,64.162,1389424.0
2023-03-14 15:30:00,73.28,73.42,73.28,73.42,4144467.0,64.162,64.2845,64.162,64.2845,4144467.0
2023-03-14 15:40:00,73.41,73.5,73.39,73.5,2101794.0,64.2758,64.3546,64.2583,64.3546,2101794.0
2023-03-14 15:50:00,73.5,73.62,73.48,73.59,3702217.0,64.3546,64.4597,64.3371,64.4334,3702217.0
2023-03-15 09:30:00,72.81,73.13,72.61,73.07,2828053.0,63.7504,64.0306,63.5753,63.9781,2828053.0
2023-03-15 09:40:00,73.06,73.19,72.97,73.14,3756065.0,63.9693,64.0832,63.8905,64.0394,3756065.0
2023-03-15 09:50:00,73.13,73.16,72.94,73.01,3105224.0,64.0306,64.0569,63.8643,63.9256,3105224.0
2023-03-15 10:00:00,73.01,73.21,72.99,73.21,3268260.0,63.9256,64.1007,63.908,64.1007,3268260.0
2023-03-15 10:10:00,73.21,73.24,73.1,73.2,1879772.0,64.1007,64.1269,64.0044,64.0919,1879772.0
2023-03-15 10:20:00,73.2,73.25,73.06,73.11,1761425.0,64.0919,64.1357,63.9693,64.0131,1761425.0
2023-03-15 10:30:00,73.12,73.23,73.06,73.07,1620722.0,64.0219,64.1182,63.9693,63.9781,1620722.0
2023-03-15 10:40:00,73.06,73.08,72.87,72.92,1468456.0,63.9693,63.9868,63.803,63.8468,1468456.0
2023-03-15 10:50:00,72.92,72.98,72.84,72.98,1326715.0,63.8468,63.8993,63.7767,63.8993,1326715.0
2023-03-15 11:00:00,72.99,73.08,72.97,73.06,2440003.0,63.908,63.9868,63.8905,63.9693,2440003.0
2023-03-15 11:10:00,73.05,73.13,73.02,73.12,865118.0,63.9606,64.0306,63.9343,64.0219,865118.0
2023-03-15 11:20:00,73.13,73.13,73.01,73.08,1430205.0,64.0306,64.0306,63.9256,63.9868,1430205.0
2023-03-15 11:30:00,73.07,73.09,73.03,73.05,1211392.0,63.9781,63.9956,63.9431,63.9606,1211392.0
2023-03-15 11:40:00,73.04,73.15,73.03,73.13,1462061.0,63.9518,64.0481,63.9431,64.0306,1462061.0
2023-03-15 11:50:00,73.14,73.21,73.08,73.21,2569085.0,64.0394,64.1007,63.9868,64.1007,2569085.0
2023-03-15 12:00:00,73.21,73.28,73.08,73.08,2608082.0,64.1007,64.162,63.9868,63.9868,2608082.0
2023-03-15 12:10:00,73.09,73.13,73.06,73.09,1078248.0,63.9956,64.0306,63.9693,63.9956,1078248.0
2023-03-15 12:20:00,73.09,73.16,73.08,73.15,1238493.0,63.9956,64.0569,63.9868,64.0481,1238493.0
2023-03-15 12:30:00,73.14,73.17,73.1,73.13,1393367.0,64.0394,64.0656,64.0044,64.0306,1393367.0
2023-03-15 12:40:00,73.13,73.14,73.08,73.11,524184.0,64.0306,64.0394,63.9868,64.0131,524184.0
2023-03-15 12:50:00,73.11,73.11,72.99,73.05,1321972.0,64.0131,64.0131,63.908,63.9606,1321972.0
2023-03-15 13:00:00,73.04,73.13,73.03,73.12,755186.0,63.9518,64.0306,63.9431,64.0219,755186.0
2023-03-15 13:10:00,73.12,73.17,73.05,73.09,1350064.0,64.0219,64.0656,63.9606,63.9956,1350064.0
2023-03-15 13:20:00,73.09,73.13,73.04,73.12,618106.0,63.9956,64.0306,63.9518,64.0219,618106.0
2023-03-15 13:30:00,73.12,73.16,73.07,73.08,403077.0,64.0219,64.0569,63.9781,63.9868,403077.0
2023-03-15 13:40:00,73.08,73.08,72.96,72.99,891296.0,63.9868,63.9868,63.8818,63.908,891296.0
2023-03-15 13:50:00,72.99,73.08,72.98,73.08,931258.0,63.908,63.9868,63.8993,63.9868,931258.0
2023-03-15 14:00:00,73.08,73.08,72.93,72.95,943973.0,63.9868,63.9868,63.8555,63.873,943973.0
2023-03-15 14:10:00,72.95,73.0,72.88,72.95,743950.0,63.873,63.9168,63.8117,63.873,743950.0
2023-03-15 14:20:00,72.95,73.3,72.93,73.25,2093372.0,63.873,64.1795,63.8555,64.1357,2093372.0
2023-03-15 14:30:00,73.25,73.37,73.24,73.29,2980550.0,64.1357,64.2408,64.1269,64.1707,2980550.0
2023-03-15 14:40:00,73.28,73.3,73.15,73.16,817920.0,64.162,64.1795,64.0481,64.0569,817920.0
2023-03-15 14:50:00,73.16,73.26,73.11,73.23,1410517.0,64.0569,64.1444,64.0131,64.1182,1410517.0
2023-03-15 15:00:00,73.23,73.32,73.18,73.2,937873.0,64.1182,64.197,64.0744,64.0919,937873.0
2023-03-15 15:10:00,73.2,73.28,73.16,73.2,818513.0,64.0919,64.162,64.0569,64.0919,818513.0
2023-03-15 15:20:00,73.21,73.34,73.17,73.28,1588855.0,64.1007,64.2145,64.0656,64.162,1588855.0
2023-03-15 15:30:00,73.27,73.33,73.2,73.23,1025222.0,64.1532,64.2057,64.0919,64.1182,1025222.0
2023-03-15 15:40:00,73.23,73.27,73.17,73.23,992831.0,64.1182,64.1532,64.0656,64.1182,992831.0
2023-03-15 15:50:00,73.22,73.4,73.15,73.37,3028057.0,64.1094,64.267,64.0481,64.2408,3028057.0
2023-03-16 09:30:00,73.13,73.31,73.02,73.31,1227393.0,64.0306,64.1882,63.9343,64.1882,1227393.0
2023-03-16 09:40:00,73.3,73.32,73.08,73.16,1458029.0,64.1795,64.197,63.9868,64.0569,1458029.0
2023-03-16 09:50:00,73.15,73.26,73.15,73.24,1722421.0,64.0481,64.1444,64.0481,64.1269,1722421.0
2023-03-16 10:00:00,73.23,73.25,73.09,73.11,817067.0,64.1182,64.1357,63.9956,64.0131,817067.0
2023-03-16 10:10:00,73.11,73.19,73.11,73.16,411466.0,64.0131,64.0832,64.0131,64.0569,411466.0
2023-03-16 10:20:00,73.15,73.19,73.12,73.14,453051.0,64.0481,64.0832,64.0219,64.0394,453051.0
2023-03-16 10:30:00,73.15,73.22,73.13,73.21,477706.0,64.0481,64.1094,64.0306,64.1007,477706.0
2023-03-16 10:40:00,73.2,73.35,73.2,73.28,1011814.0,64.0919,64.2233,64.0919,64.162,1011814.0
2023-03-16 10:50:00,73.28,73.49,73.27,73.49,1891269.0,64.162,64.3458,64.1532,64.3458,1891269.0
2023-03-16 11:00:00,73.49,73.52,73.38,73.5,1465119.0,64.3458,64.3721,64.2495,64.3546,1465119.0
2023-03-16 11:10:00,73.5,73.51,73.42,73.43,1572364.0,64.3546,64.3633,64.2845,64.2933,1572364.0
2023-03-16 11:20:00,73.43,73.6,73.41,73.54,762490.0,64.2933,64.4421,64.2758,64.3896,762490.0
2023-03-16 11:30:00,73.55,73.6,73.49,73.51,726632.0,64.3984,64.4421,64.3458,64.3633,726632.0
2023-03-16 11:40:00,73.5,73.54,73.44,73.52,656778.0,64.3546,64.3896,64.3021,64.3721,656778.0
2023-03-16 11:50:00,73.51,73.66,73.48,73.58,692740.0,64.3633,64.4947,64.3371,64.4246,692740.0
2023-03-16 12:00:00,73.58,73.65,73.57,73.59,2393658.0,64.4246,64.4859,64.4159,64.4334,2393658.0
2023-03-16 12:10:00,73.59,73.61,73.49,73.54,1460675.0,64.4334,64.4509,64.3458,64.3896,1460675.0
2023-03-16 12:20:00,73.54,73.57,73.52,73.57,353718.0,64.3896,64.4159,64.3721,64.4159,353718.0
2023-03-16 12:30:00,73.57,73.6,73.51,73.57,1460081.0,64.4159,64.4421,64.3633,64.4159,1460081.0
2023-03-16 12:40:00,73.57,73.58,73.48,73.53,687514.0,64.4159,64.4246,64.3371,64.3809,687514.0
2023-03-16 12:50:00,73.53,73.63,73.52,73.61,1150063.0,64.3809,64.4684,64.3721,64.4509,1150063.0
2023-03-16 13:00:00,73.61,73.64,73.59,73.61,2109493.0,64.4509,64.4772,64.4334,64.4509,2109493.0
2023-03-16 13:10:00,73.61,73.66,73.56,73.62,1139586.0,64.4509,64.4947,64.4071,64.4597,1139586.0
2023-03-16 13:20:00,73.62,73.66,73.61,73.64,403078.0,64.4597,64.4947,64.4509,64.4772,403078.0
2023-03-16 13:30:00,73.64,73.66,73.57,73.6,528050.0,64.4772,64.4947,64.4159,64.4421,528050.0
2023-03-16 13:40:00,73.59,73.65,73.59,73.64,446347.0,64.4334,64.4859,64.4334,64.4772,446347.0
2023-03-16 13:50:00,73.63,73.74,73.61,73.71,987408.0,64.4684,64.5647,64.4509,64.5385,987408.0
2023-03-16 14:00:00,73.7,73.75,73.66,73.7,1194946.0,64.5297,64.5735,64.4947,64.5297,1194946.0
2023-03-16 14:10:00,73.7,73.76,73.69,73.75,963130.0,64.5297,64.5822,64.5209,64.5735,963130.0
2023-03-16 14:20:00,73.75,73.81,73.74,73.81,571013.0,64.5735,64.626,64.5647,64.626,571013.0
2023-03-16 14:30:00,73.8,73.85,73.74,73.81,1021169.0,64.6173,64.661,64.5647,64.626,1021169.0
2023-03-16 14:40:00,73.82,73.86,73.79,73.84,801238.0,64.6348,64.6698,64.6085,64.6523,801238.0
2023-03-16 14:50:00,73.84,73.85,73.77,73.81,1029883.0,64.6523,64.661,64.591,64.626,1029883.0
2023-03-16 15:00:00,73.81,73.89,73.8,73.83,1305519.0,64.626,64.6961,64.6173,64.6435,1305519.0
2023-03-16 15:10:00,73.83,73.93,73.82,73.9,977429.0,64.6435,64.7311,64.6348,64.7048,977429.0
2023-03-16 15:20:00,73.9,73.94,73.87,73.94,1033210.0,64.7048,64.7398,64.6785,64.7398,1033210.0
2023-03-16 15:30:00,73.94,73.95,73.84,73.88,1190909.0,64.7398,64.7486,64.6523,64.6873,1190909.0
2023-03-16 15:40:00,73.87,73.9,73.8,73.84,821724.0,64.6785,64.7048,64.6173,64.6523,821724.0
2023-03-16 15:50:00,73.84,73.89,73.78,73.84,4135332.0,64.6523,64.6961,64.5997,64.6523,4135332.0
2023-03-17 09:30:00,73.44,73.76,73.44,73.76,1290018.0,64.3021,64.5822,64.3021,64.5822,1290018.0
2023-03-17 09:40:00,73.75,73.78,73.52,73.53,1135528.0,64.5735,64.5997,64.3721,64.3809,1135528.0
2023-03-17 09:50:00,73.54,73.59,73.51,73.55,1274032.0,64.3896,64.4334,64.3633,64.3984,1274032.0
2023-03-17 10:00:00,73.55,73.67,73.48,73.6,1192593.0,64.3984,64.5034,64.3371,64.4421,1192593.0
2023-03-17 10:10:00,73.6,73.61,73.45,73.46,1823423.0,64.4421,64.4509,64.3108,64.3196,1823423.0
2023-03-17 10:20:00,73.46,73.47,73.35,73.4,1553362.0,64.3196,64.3283,64.2233,64.267,1553362.0
2023-03-17 10:30:00,73.41,73.45,73.34,73.42,2012779.0,64.2758,64.3108,64.2145,64.2845,2012779.0
2023-03-17 10:40:00,73.43,73.44,73.29,73.34,2316121.0,64.2933,64.3021,64.1707,64.2145,2316121.0
2023-03-17 10:50:00,73.35,73.4,73.25,73.39,1256297.0,64.2233,64.267,64.1357,64.2583,1256297.0
2023-03-17 11:00:00,73.39,73.4,73.27,73.37,1381476.0,64.2583,64.267,64.1532,64.2408,1381476.0
2023-03-17 11:10:00,73.36,73.44,73.34,73.4,1905037.0,64.232,64.3021,64.2145,64.267,1905037.0
2023-03-17 11:20:00,73.4,73.41,73.3,73.38,1035070.0,64.267,64.2758,64.1795,64.2495,1035070.0
2023-03-17 11:30:00,73.38,73.43,73.33,73.34,773849.0,64.2495,64.2933,64.2057,64.2145,773849.0
2023-03-17 11:40:00,73.35,73.35,73.26,73.32,1220578.0,64.2233,64.2233,64.1444,64.197,1220578.0
2023-03-17 11:50:00,73.31,73.36,73.28,73.32,526294.0,64.1882,64.232,64.162,64.197,526294.0
2023-03-17 12:00:00,73.33,73.45,73.32,73.45,680653.0,64.2057,64.3108,64.197,64.3108,680653.0
2023-03-17 12:10:00,73.45,73.49,73.39,73.41,603541.0,64.3108,64.3458,64.2583,64.2758,603541.0
2023-03-17 12:20:00,73.41,73.45,73.34,73.43,710359.0,64.2758,64.3108,64.2145,64.2933,710359.0
2023-03-17 12:30:00,73.44,73.5,73.41,73.42,1429186.0,64.3021,64.3546,64.2758,64.2845,1429186.0
2023-03-17 12:40:00,73.42,73.44,73.4,73.42,243774.0,64.2845,64.3021,64.267,64.2845,243774.0
2023-03-17 12:50:00,73.42,73.46,73.35,73.38,436073.0,64.2845,64.3196,64.2233,64.2495,436073.0
2023-03-17 13:00:00,73.39,73.43,73.38,73.4,310557.0,64.2583,64.2933,64.2495,64.267,310557.0
2023-03-17 13:10:00,73.4,73.41,73.33,73.34,734502.0,64.267,64.2758,64.2057,64.2145,734502.0
2023-03-17 13:20:00,73.35,73.44,73.35,73.37,744181.0,64.2233,64.3021,64.2233,64.2408,744181.0
2023-03-17 13:30:00,73.36,73.42,73.34,73.38,573762.0,64.232,64.2845,64.2145,64.2495,573762.0
2023-03-17 13:40:00,73.37,73.42,73.37,73.4,862812.0,64.2408,64.2845,64.2408,64.267,862812.0
2023-03-17 13:50:00,73.4,73.41,73.34,73.37,804587.0,64.267,64.2758,64.2145,64.2408,804587.0
2023-03-17 14:00:00,73.37,73.41,73.36,73.37,907208.0,64.2408,64.2758,64.232,64.2408,907208.0
2023-03-17 14:10:00,73.37,73.38,73.33,73.34,757258.0,64.2408,64.2495,64.2057,64.2145,757258.0
2023-03-17 14:20:00,73.34,73.35,73.26,73.27,546261.0,64.2145,64.2233,64.1444,64.1532,546261.0
2023-03-17 14:30:00,73.26,73.35,73.25,73.31,446730.0,64.1444,64.2233,64.1357,64.1882,446730.0
2023-03-17 14:40:00,73.31,73.33,73.29,73.3,281910.0,64.1882,64.2057,64.1707,64.1795,281910.0
2023-03-17 14:50:00,73.3,73.36,73.26,73.32,715384.0,64.1795,64.232,64.1444,64.197,715384.0
2023-03-17 15:00:00,73.33,73.33,73.23,73.25,1087942.0,64.2057,64.2057,64.1182,64.1357,1087942.0
2023-03-17 15:10:00,73.25,73.4,73.24,73.35,1994711.0,64.1357,64.267,64.1269,64.2233,1994711.0
2023-03-17 15:20:00,73.35,73.41,73.32,73.41,694213.0,64.2233,64.2758,64.197,64.2758,694213.0
2023-03-17 15:30:00,73.41,73.41,73.36,73.37,1570742.0,64.2758,64.2758,64.232,64.2408,1570742.0
2023-03-17 15:40:00,73.36,73.45,73.36,73.36,2089116.0,64.232,64.3108,64.232,64.232,2089116.0
2023-03-17 15:50:00,73.36,73.4,73.33,73.34,3968554.0,64.232,64.267,64.2057,64.2145,3968554.0
2023-03-20 09:30:00,73.23,73.46,73.23,73.4,1258729.0,64.1182,64.3196,64.1182,64.267,1258729.0
2023-03-20 09:40:00,73.4,73.43,73.27,73.36,1910975.0,64.267,64.2933,64.1532,64.232,1910975.0
2023-03-20 09:50:00,73.35,73.36,73.26,73.33,1289242.0,64.2233,64.232,64.1444,64.2057,1289242.0
2023-03-20 10:00:00,73.33,73.38,73.31,73.33,1203945.0,64.2057,64.2495,64.1882,64.2057,1203945.0
2023-03-20 10:10:00,73.34,73.43,73.33,73.39,1220924.0,64.2145,64.2933,64.2057,64.2583,1220924.0
2023-03-20 10:20:00,73.39,73.48,73.39,73.45,360849.0,64.2583,64.3371,64.2583,64.3108,360849.0
2023-03-20 10:30:00,73.45,73.5,73.44,73.45,395941.0,64.3108,64.3546,64.3021,64.3108,395941.0
2023-03-20 10:40:00,73.45,73.52,73.42,73.52,869502.0,64.3108,64.3721,64.2845,64.3721,869502.0
2023-03-20 10:50:00,73.52,73.53,73.48,73.5,1225177.0,64.3721,64.3809,64.3371,64.3546,1225177.0
2023-03-20 11:00:00,73.5,73.56,73.49,73.51,706187.0,64.3546,64.4071,64.3458,64.3633,706187.0
2023-03-20 11:10:00,73.51,73.51,73.45,73.46,1656350.0,64.3633,64.3633,64.3108,64.3196,1656350.0
2023-03-20 11:20:00,73.46,73.51,73.44,73.49,352874.0,64.3196,64.3633,64.3021,64.3458,352874.0
2023-03-20 11:30:00,73.5,73.5,73.41,73.42,291108.0,64.3546,64.3546,64.2758,64.2845,291108.0
2023-03-20 11:40:00,73.42,73.42,73.31,73.32,290671.0,64.2845,64.2845,64.1882,64.197,290671.0
2023-03-20 11:50:00,73.31,73.35,73.27,73.31,304419.0,64.1882,64.2233,64.1532,64.1882,304419.0
2023-03-20 12:00:00,73.31,73.32,73.21,73.22,391079.0,64.1882,64.197,64.1007,64.1094,391079.0
2023-03-20 12:10:00,73.22,73.22,73.13,73.15,1564036.0,64.1094,64.1094,64.0306,64.0481,1564036.0
2023-03-20 12:20:00,73.15,73.19,73.13,73.18,308496.0,64.0481,64.0832,64.0306,64.0744,308496.0
2023-03-20 12:30:00,73.18,73.19,73.15,73.15,237411.0,64.0744,64.0832,64.0481,64.0481,237411.0
2023-03-20 12:40:00,73.16,73.23,73.15,73.22,377508.0,64.0569,64.1182,64.0481,64.1094,377508.0
2023-03-20 12:50:00,73.22,73.36,73.22,73.34,679300.0,64.1094,64.232,64.1094,64.2145,679300.0
2023-03-20 13:00:00,73.35,73.35,73.32,73.32,184754.0,64.2233,64.2233,64.197,64.197,184754.0
2023-03-20 13:10:00,73.32,73.34,73.3,73.3,267699.0,64.197,64.2145,64.1795,64.1795,267699.0
2023-03-20 13:20:00,73.3,73.3,73.23,73.23,321139.0,64.1795,64.1795,64.1182,64.1182,321139.0
2023-03-20 13:30:00,73.23,73.25,73.19,73.22,388785.0,64.1182,64.1357,64.0832,64.1094,388785.0
2023-03-20 13:40:00,73.22,73.24,73.19,73.2,189458.0,64.1094,64.1269,64.0832,64.0919,189458.0
2023-03-20 13:50:00,73.19,73.19,73.12,73.17,513502.0,64.0832,64.0832,64.0219,64.0656,513502.0
2023-03-20 14:00:00,73.17,73.17,73.08,73.08,738389.0,64.0656,64.0656,63.9868,63.9868,738389.0
2023-03-20 14:10:00,73.09,73.17,73.08,73.17,665570.0,63.9956,64.0656,63.9868,64.0656,665570.0
2023-03-20 14:20:00,73.16,73.19,73.14,73.15,319232.0,64.0569,64.0832,64.0394,64.0481,319232.0
2023-03-20 14:30:00,73.16,73.16,73.08,73.09,382246.0,64.0569,64.0569,63.9868,63.9956,382246.0
2023-03-20 14:40:00,73.09,73.1,73.07,73.08,426500.0,63.9956,64.0044,63.9781,63.9868,426500.0
2023-03-20 14:50:00,73.09,73.13,73.07,73.11,391239.0,63.9956,64.0306,63.9781,64.0131,391239.0
2023-03-20 15:00:00,73.1,73.13,73.07,73.08,492936.0,64.0044,64.0306,63.9781,63.9868,492936.0
2023-03-20 15:10:00,73.08,73.11,73.07,73.11,861232.0,63.9868,64.0131,63.9781,64.0131,861232.0
2023-03-20 15:20:00,73.11,73.11,73.07,73.11,485986.0,64.0131,64.0131,63.9781,64.0131,485986.0
2023-03-20 15:30:00,73.1,73.14,73.09,73.1,308391.0,64.0044,64.0394,63.9956,64.0044,308391.0
2023-03-20 15:40:00,73.1,73.13,73.09,73.12,547218.0,64.0044,64.0306,63.9956,64.0219,547218.0
2023-03-20 15:50:00,73.12,73.18,73.11,73.18,1852742.0,64.0219,64.0744,64.0131,64.0744,1852742.0
2023-03-21 09:30:00,73.65,73.84,73.61,73.73,2893964.0,64.4859,64.6523,64.4509,64.556,2893964.0
2023-03-21 09:40:00,73.73,73.76,73.69,73.73,2046397.0,64.556,64.5822,64.5209,64.556,2046397.0
2023-03-21 09:50:00,73.73,73.78,73.69,73.73,913373.0,64.556,64.5997,64.5209,64.556,913373.0
2023-03-21 10:00:00,73.73,73.75,73.65,73.66,1067841.0,64.556,64.5735,64.4859,64.4947,1067841.0
2023-03-21 10:10:00,73.66,73.71,73.6,73.63,510212.0,64.4947,64.5385,64.4421,64.4684,510212.0
2023-03-21 10:20:00,73.63,73.64,73.56,73.58,511497.0,64.4684,64.4772,64.4071,64.4246,511497.0
2023-03-21 10:30:00,73.59,73.64,73.56,73.62,628669.0,64.4334,64.4772,64.4071,64.4597,628669.0
2023-03-21 10:40:00,73.63,73.67,73.59,73.62,1077595.0,64.4684,64.5034,64.4334,64.4597,1077595.0
2023-03-21 10:50:00,73.62,73.62,73.49,73.57,1646527.0,64.4597,64.4597,64.3458,64.4159,1646527.0
2023-03-21 11:00:00,73.56,73.64,73.55,73.64,1115869.0,64.4071,64.4772,64.3984,64.4772,1115869.0
2023-03-21 11:10:00,73.64,73.66,73.63,73.66,398175.0,64.4772,64.4947,64.4684,64.4947,398175.0
2023-03-21 11:20:00,73.66,73.66,73.6,73.61,922740.0,64.4947,64.4947,64.4421,64.4509,922740.0
2023-03-21 11:30:00,73.61,73.64,73.58,73.59,1000702.0,64.4509,64.4772,64.4246,64.4334,1000702.0
2023-03-21 11:40:00,73.59,73.62,73.57,73.6,870706.0,64.4334,64.4597,64.4159,64.4421,870706.0
2023-03-21 11:50:00,73.6,73.63,73.59,73.62,313068.0,64.4421,64.4684,64.4334,64.4597,313068.0
2023-03-21 12:00:00,73.62,73.65,73.61,73.63,498901.0,64.4597,64.4859,64.4509,64.4684,498901.0
2023-03-21 12:10:00,73.64,73.71,73.63,73.71,417631.0,64.4772,64.5385,64.4684,64.5385,417631.0
2023-03-21 12:20:00,73.7,73.74,73.7,73.71,622500.0,64.5297,64.5647,64.5297,64.5385,622500.0
2023-03-21 12:30:00,73.71,73.73,73.68,73.69,378016.0,64.5385,64.556,64.5122,64.5209,378016.0
2023-03-21 12:40:00,73.68,73.7,73.67,73.68,167220.0,64.5122,64.5297,64.5034,64.5122,167220.0
2023-03-21 12:50:00,73.69,73.7,73.67,73.68,335464.0,64.5209,64.5297,64.5034,64.5122,335464.0
2023-03-21 13:00:00,73.68,73.71,73.66,73.69,397568.0,64.5122,64.5385,64.4947,64.5209,397568.0
2023-03-21 13:10:00,73.69,73.7,73.67,73.7,440398.0,64.5209,64.5297,64.5034,64.5297,440398.0
2023-03-21 13:20:00,73.7,73.71,73.67,73.7,390340.0,64.5297,64.5385,64.5034,64.5297,390340.0
2023-03-21 13:30:00,73.7,73.73,73.7,73.72,544157.0,64.5297,64.556,64.5297,64.5472,544157.0
2023-03-21 13:40:00,73.72,73.72,73.68,73.69,394882.0,64.5472,64.5472,64.5122,64.5209,394882.0
2023-03-21 13:50:00,73.68,73.69,73.65,73.67,351858.0,64.5122,64.5209,64.4859,64.5034,351858.0
2023-03-21 14:00:00,73.67,73.69,73.65,73.66,280207.0,64.5034,64.5209,64.4859,64.4947,280207.0
2023-03-21 14:10:00,73.66,73.66,73.65,73.66,597655.0,64.4947,64.4947,64.4859,64.4947,597655.0
2023-03-21 14:20:00,73.66,73.7,73.65,73.7,255203.0,64.4947,64.5297,64.4859,64.5297,255203.0
2023-03-21 14:30:00,73.7,73.7,73.67,73.69,440524.0,64.5297,64.5297,64.5034,64.5209,440524.0
2023-03-21 14:40:00,73.69,73.74,73.68,73.73,438219.0,64.5209,64.5647,64.5122,64.556,438219.0
2023-03-21 14:50:00,73.73,73.85,73.71,73.78,1535461.0,64.556,64.661,64.5385,64.5997,1535461.0
2023-03-21 15:00:00,73.79,73.83,73.79,73.81,588127.0,64.6085,64.6435,64.6085,64.626,588127.0
2023-03-21 15:10:00,73.81,73.88,73.79,73.88,724208.0,64.626,64.6873,64.6085,64.6873,724208.0
2023-03-21 15:20:00,73.88,73.92,73.86,73.88,635026.0,64.6873,64.7223,64.6698,64.6873,635026.0
2023-03-21 15:30:00,73.89,74.03,73.88,74.02,1370369.0,64.6961,64.8186,64.6873,64.8099,1370369.0
2023-03-21 15:40:00,74.02,74.08,73.99,74.02,1400042.0,64.8099,64.8624,64.7836,64.8099,1400042.0
2023-03-21 15:50:00,74.01,74.02,73.97,73.99,2752578.0,64.8011,64.8099,64.7661,64.7836,2752578.0
2023-03-22 09:30:00,73.98,73.98,73.88,73.92,653241.0,64.7749,64.7749,64.6873,64.7223,653241.0
2023-03-22 09:40:00,73.92,73.92,73.78,73.81,601407.0,64.7223,64.7223,64.5997,64.626,601407.0
2023-03-22 09:50:00,73.81,73.83,73.77,73.79,395866.0,64.626,64.6435,64.591,64.6085,395866.0
2023-03-22 10:00:00,73.8,73.81,73.73,73.77,685334.0,64.6173,64.626,64.556,64.591,685334.0
2023-03-22 10:10:00,73.77,73.79,73.71,73.73,890356.0,64.591,64.6085,64.5385,64.556,890356.0
2023-03-22 10:20:00,73.73,73.86,73.73,73.86,968627.0,64.556,64.6698,64.556,64.6698,968627.0
2023-03-22 10:30:00,73.85,73.87,73.83,73.85,393578.0,64.661,64.6785,64.6435,64.661,393578.0
2023-03-22 10:40:00,73.85,73.88,73.84,73.87,381195.0,64.661,64.6873,64.6523,64.6785,381195.0
2023-03-22 10:50:00,73.86,73.88,73.83,73.86,1121027.0,64.6698,64.6873,64.6435,64.6698,1121027.0
2023-03-22 11:00:00,73.86,73.87,73.78,73.78,810683.0,64.6698,64.6785,64.5997,64.5997,810683.0
2023-03-22 11:10:00,73.78,73.79,73.72,73.77,2653832.0,64.5997,64.6085,64.5472,64.591,2653832.0
2023-03-22 11:20:00,73.77,73.8,73.75,73.8,466991.0,64.591,64.6173,64.5735,64.6173,466991.0
2023-03-22 11:30:00,73.8,73.84,73.79,73.83,458510.0,64.6173,64.6523,64.6085,64.6435,458510.0
2023-03-22 11:40:00,73.84,73.86,73.8,73.83,452365.0,64.6523,64.6698,64.6173,64.6435,452365.0
2023-03-22 11:50:00,73.83,73.84,73.8,73.82,234403.0,64.6435,64.6523,64.6173,64.6348,234403.0
2023-03-22 12:00:00,73.82,73.83,73.76,73.77,432701.0,64.6348,64.6435,64.5822,64.591,432701.0
2023-03-22 12:10:00,73.77,73.77,73.74,73.76,526217.0,64.591,64.591,64.5647,64.5822,526217.0
2023-03-22 12:20:00,73.76,73.81,73.75,73.8,748838.0,64.5822,64.626,64.5735,64.6173,748838.0
2023-03-22 12:30:00,73.79,73.8,73.75,73.77,603379.0,64.6085,64.6173,64.5735,64.591,603379.0
2023-03-22 12:40:00,73.78,73.81,73.77,73.81,124141.0,64.5997,64.626,64.591,64.626,124141.0
2023-03-22 12:50:00,73.81,73.84,73.8,73.83,417186.0,64.626,64.6523,64.6173,64.6435,417186.0
2023-03-22 13:00:00,73.82,73.83,73.77,73.81,296427.0,64.6348,64.6435,64.591,64.626,296427.0
2023-03-22 13:10:00,73.81,73.89,73.8,73.87,524453.0,64.626,64.6961,64.6173,64.6785,524453.0
2023-03-22 13:20:00,73.87,73.92,73.85,73.88,355058.0,64.6785,64.7223,64.661,64.6873,355058.0
2023-03-22 13:30:00,73.88,73.92,73.87,73.91,510553.0,64.6873,64.7223,64.6785,64.7136,510553.0
2023-03-22 13:40:00,73.91,73.95,73.89,73.9,879810.0,64.7136,64.7486,64.6961,64.7048,879810.0
2023-03-22 13:50:00,73.91,73.96,73.9,73.92,516299.0,64.7136,64.7574,64.7048,64.7223,516299.0
2023-03-22 14:00:00,73.93,74.57,73.89,74.25,2886912.0,64.7311,65.2914,64.6961,65.0113,2886912.0
2023-03-22 14:10:00,74.25,74.38,74.18,74.35,2030244.0,65.0113,65.1251,64.95,65.0988,2030244.0
2023-03-22 14:20:00,74.34,74.37,74.25,74.37,1094830.0,65.0901,65.1163,65.0113,65.1163,1094830.0
2023-03-22 14:30:00,74.37,74.54,74.28,74.44,2512277.0,65.1163,65.2652,65.0375,65.1776,2512277.0
2023-03-22 14:40:00,74.43,74.79,74.42,74.72,3194244.0,65.1689,65.4841,65.1601,65.4228,3194244.0
2023-03-22 14:50:00,74.72,74.78,74.22,74.31,3301429.0,65.4228,65.4753,64.985,65.0638,3301429.0
2023-03-22 15:00:00,74.29,74.33,73.97,74.03,2858278.0,65.0463,65.0813,64.7661,64.8186,2858278.0
2023-03-22 15:10:00,74.04,74.34,74.03,74.31,2719465.0,64.8274,65.0901,64.8186,65.0638,2719465.0
2023-03-22 15:20:00,74.32,74.46,74.29,74.33,3877549.0,65.0726,65.1951,65.0463,65.0813,3877549.0
2023-03-22 15:30:00,74.33,74.34,74.16,74.24,2045864.0,65.0813,65.0901,64.9325,65.0025,2045864.0
2023-03-22 15:40:00,74.25,74.36,74.23,74.28,2666196.0,65.0113,65.1076,64.9938,65.0375,2666196.0
2023-03-22 15:50:00,74.27,74.29,73.97,74.01,3196679.0,65.0288,65.0463,64.7661,64.8011,3196679.0
2023-03-23 09:30:00,74.15,74.22,74.0,74.05,1578674.0,64.9237,64.985,64.7924,64.8362,1578674.0
2023-03-23 09:40:00,74.05,74.17,74.04,74.14,651346.0,64.8362,64.9412,64.8274,64.915,651346.0
2023-03-23 09:50:00,74.14,74.19,74.12,74.17,364872.0,64.915,64.9587,64.8974,64.9412,364872.0
2023-03-23 10:00:00,74.17,74.21,74.13,74.18,545833.0,64.9412,64.9762,64.9062,64.95,545833.0
2023-03-23 10:10:00,74.19,74.23,74.16,74.23,1109335.0,64.9587,64.9938,64.9325,64.9938,1109335.0
2023-03-23 10:20:00,74.23,74.25,74.2,74.22,659433.0,64.9938,65.0113,64.9675,64.985,659433.0
2023-03-23 10:30:00,74.21,74.24,74.19,74.22,731676.0,64.9762,65.0025,64.9587,64.985,731676.0
2023-03-23 10:40:00,74.22,74.34,74.22,74.33,630862.0,64.985,65.0901,64.985,65.0813,630862.0
2023-03-23 10:50:00,74.32,74.35,74.28,74.32,1103614.0,65.0726,65.0988,65.0375,65.0726,1103614.0
2023-03-23 11:00:00,74.31,74.36,74.3,74.32,797775.0,65.0638,65.1076,65.055,65.0726,797775.0
2023-03-23 11:10:00,74.32,74.35,74.31,74.33,354309.0,65.0726,65.0988,65.0638,65.0813,354309.0
2023-03-23 11:20:00,74.33,74.36,74.28,74.29,642411.0,65.0813,65.1076,65.0375,65.0463,642411.0
2023-03-23 11:30:00,74.28,74.36,74.28,74.34,1385926.0,65.0375,65.1076,65.0375,65.0901,1385926.0
2023-03-23 11:40:00,74.33,74.35,74.31,74.34,1949229.0,65.0813,65.0988,65.0638,65.0901,1949229.0
2023-03-23 11:50:00,74.34,74.37,74.33,74.34,384687.0,65.0901,65.1163,65.0813,65.0901,384687.0
2023-03-23 12:00:00,74.34,74.37,74.3,74.36,557139.0,65.0901,65.1163,65.055,65.1076,557139.0
2023-03-23 12:10:00,74.36,74.37,74.28,74.28,1345976.0,65.1076,65.1163,65.0375,65.0375,1345976.0
2023-03-23 12:20:00,74.28,74.31,74.24,74.26,613764.0,65.0375,65.0638,65.0025,65.02,613764.0
2023-03-23 12:30:00,74.26,74.27,74.18,74.19,746116.0,65.02,65.0288,64.95,64.9587,746116.0
2023-03-23 12:40:00,74.19,74.2,74.07,74.08,817228.0,64.9587,64.9675,64.8537,64.8624,817228.0
2023-03-23 12:50:00,74.08,74.08,74.03,74.05,667991.0,64.8624,64.8624,64.8186,64.8362,667991.0
2023-03-23 13:00:00,74.05,74.05,73.99,74.0,1012347.0,64.8362,64.8362,64.7836,64.7924,1012347.0
2023-03-23 13:10:00,74.01,74.01,73.88,73.92,1018449.0,64.8011,64.8011,64.6873,64.7223,1018449.0
2023-03-23 13:20:00,73.92,73.97,73.82,73.84,1333374.0,64.7223,64.7661,64.6348,64.6523,1333374.0
2023-03-23 13:30:00,73.84,73.91,73.84,73.89,1531503.0,64.6523,64.7136,64.6523,64.6961,1531503.0
2023-03-23 13:40:00,73.89,73.97,73.88,73.92,1906387.0,64.6961,64.7661,64.6873,64.7223,1906387.0
2023-03-23 13:50:00,73.92,73.93,73.82,73.83,1073753.0,64.7223,64.7311,64.6348,64.6435,1073753.0
2023-03-23 14:00:00,73.83,73.88,73.81,73.81,1103137.0,64.6435,64.6873,64.626,64.626,1103137.0
2023-03-23 14:10:00,73.82,73.83,73.77,73.8,818681.0,64.6348,64.6435,64.591,64.6173,818681.0
2023-03-23 14:20:00,73.78,73.79,73.68,73.7,1556678.0,64.5997,64.6085,64.5122,64.5297,1556678.0
2023-03-23 14:30:00,73.7,73.72,73.61,73.63,804272.0,64.5297,64.5472,64.4509,64.4684,804272.0
2023-03-23 14:40:00,73.62,73.63,73.52,73.6,3598719.0,64.4597,64.4684,64.3721,64.4421,3598719.0
2023-03-23 14:50:00,73.59,73.64,73.52,73.64,1598829.0,64.4334,64.4772,64.3721,64.4772,1598829.0
2023-03-23 15:00:00,73.64,73.83,73.63,73.69,2204543.0,64.4772,64.6435,64.4684,64.5209,2204543.0
2023-03-23 15:10:00,73.69,73.72,73.56,73.59,2188817.0,64.5209,64.5472,64.4071,64.4334,2188817.0
2023-03-23 15:20:00,73.59,73.69,73.53,73.68,1577020.0,64.4334,64.5209,64.3809,64.5122,1577020.0
2023-03-23 15:30:00,73.68,73.74,73.61,73.7,1181076.0,64.5122,64.5647,64.4509,64.5297,1181076.0
2023-03-23 15:40:00,73.7,73.74,73.65,73.68,1814810.0,64.5297,64.5647,64.4859,64.5122,1814810.0
2023-03-23 15:50:00,73.68,73.75,73.66,73.72,2777894.0,64.5122,64.5735,64.4947,64.5472,2777894.0
2023-03-24 09:30:00,73.45,73.64,73.44,73.61,1841614.0,64.3108,64.4772,64.3021,64.4509,1841614.0
2023-03-24 09:40:00,73.61,73.63,73.49,73.53,2350227.0,64.4509,64.4684,64.3458,64.3809,2350227.0
2023-03-24 09:50:00,73.53,73.65,73.52,73.63,1258339.0,64.3809,64.4859,64.3721,64.4684,1258339.0
2023-03-24 10:00:00,73.62,73.65,73.49,73.5,2288112.0,64.4597,64.4859,64.3458,64.3546,2288112.0
2023-03-24 10:10:00,73.5,73.58,73.42,73.44,856999.0,64.3546,64.4246,64.2845,64.3021,856999.0
2023-03-24 10:20:00,73.45,73.56,73.39,73.55,478966.0,64.3108,64.4071,64.2583,64.3984,478966.0
2023-03-24 10:30:00,73.55,73.56,73.46,73.48,619052.0,64.3984,64.4071,64.3196,64.3371,619052.0
2023-03-24 10:40:00,73.48,73.49,73.43,73.45,718875.0,64.3371,64.3458,64.2933,64.3108,718875.0
2023-03-24 10:50:00,73.46,73.51,73.44,73.48,782777.0,64.3196,64.3633,64.3021,64.3371,782777.0
2023-03-24 11:00:00,73.48,73.57,73.47,73.49,801066.0,64.3371,64.4159,64.3283,64.3458,801066.0
2023-03-24 11:10:00,73.5,73.5,73.43,73.45,751029.0,64.3546,64.3546,64.2933,64.3108,751029.0
2023-03-24 11:20:00,73.45,73.5,73.41,73.48,463326.0,64.3108,64.3546,64.2758,64.3371,463326.0
2023-03-24 11:30:00,73.47,73.49,73.43,73.45,526602.0,64.3283,64.3458,64.2933,64.3108,526602.0
2023-03-24 11:40:00,73.45,73.54,73.43,73.51,1051079.0,64.3108,64.3896,64.2933,64.3633,1051079.0
2023-03-24 11:50:00,73.5,73.52,73.46,73.49,599177.0,64.3546,64.3721,64.3196,64.3458,599177.0
2023-03-24 12:00:00,73.49,73.55,73.45,73.46,1155526.0,64.3458,64.3984,64.3108,64.3196,1155526.0
2023-03-24 12:10:00,73.46,73.49,73.45,73.47,1122173.0,64.3196,64.3458,64.3108,64.3283,1122173.0
2023-03-24 12:20:00,73.48,73.49,73.45,73.45,740170.0,64.3371,64.3458,64.3108,64.3108,740170.0
2023-03-24 12:30:00,73.45,73.49,73.43,73.46,895809.0,64.3108,64.3458,64.2933,64.3196,895809.0
2023-03-24 12:40:00,73.46,73.55,73.45,73.54,742195.0,64.3196,64.3984,64.3108,64.3896,742195.0
2023-03-24 12:50:00,73.55,73.55,73.53,73.55,301477.0,64.3984,64.3984,64.3809,64.3984,301477.0
2023-03-24 13:00:00,73.55,73.58,73.53,73.55,630428.0,64.3984,64.4246,64.3809,64.3984,630428.0
2023-03-24 13:10:00,73.54,73.55,73.52,73.52,395089.0,64.3896,64.3984,64.3721,64.3721,395089.0
2023-03-24 13:20:00,73.52,73.59,73.51,73.56,736876.0,64.3721,64.4334,64.3633,64.4071,736876.0
2023-03-24 13:30:00,73.56,73.61,73.56,73.6,812161.0,64.4071,64.4509,64.4071,64.4421,812161.0
2023-03-24 13:40:00,73.6,73.61,73.56,73.56,993704.0,64.4421,64.4509,64.4071,64.4071,993704.0
2023-03-24 13:50:00,73.56,73.59,73.56,73.58,265380.0,64.4071,64.4334,64.4071,64.4246,265380.0
2023-03-24 14:00:00,73.58,73.61,73.57,73.59,897372.0,64.4246,64.4509,64.4159,64.4334,897372.0
2023-03-24 14:10:00,73.59,73.65,73.58,73.63,692344.0,64.4334,64.4859,64.4246,64.4684,692344.0
2023-03-24 14:20:00,73.63,73.65,73.61,73.62,530261.0,64.4684,64.4859,64.4509,64.4597,530261.0
2023-03-24 14:30:00,73.61,73.69,73.61,73.69,996868.0,64.4509,64.5209,64.4509,64.5209,996868.0
2023-03-24 14:40:00,73.68,73.69,73.66,73.68,232752.0,64.5122,64.5209,64.4947,64.5122,232752.0
2023-03-24 14:50:00,73.68,73.68,73.61,73.62,1026041.0,64.5122,64.5122,64.4509,64.4597,1026041.0
2023-03-24 15:00:00,73.62,73.62,73.57,73.6,514021.0,64.4597,64.4597,64.4159,64.4421,514021.0
2023-03-24 15:10:00,73.6,73.62,73.58,73.62,422482.0,64.4421,64.4597,64.4246,64.4597,422482.0
2023-03-24 15:20:00,73.62,73.68,73.61,73.66,1264267.0,64.4597,64.5122,64.4509,64.4947,1264267.0
2023-03-24 15:30:00,73.66,73.67,73.61,73.62,579602.0,64.4947,64.5034,64.4509,64.4597,579602.0
2023-03-24 15:40:00,73.62,73.63,73.58,73.59,1067109.0,64.4597,64.4684,64.4246,64.4334,1067109.0
2023-03-24 15:50:00,73.58,73.62,73.52,73.6,4083996.0,64.4246,64.4597,64.3721,64.4421,4083996.0
2023-03-27 09:30:00,73.75,73.79,73.64,73.71,1478524.0,64.5735,64.6085,64.4772,64.5385,1478524.0
2023-03-27 09:40:00,73.71,73.86,73.71,73.86,846440.0,64.5385,64.6698,64.5385,64.6698,846440.0
2023-03-27 09:50:00,73.86,73.86,73.74,73.74,923667.0,64.6698,64.6698,64.5647,64.5647,923667.0
2023-03-27 10:00:00,73.75,73.75,73.67,73.7,1059214.0,64.5735,64.5735,64.5034,64.5297,1059214.0
2023-03-27 10:10:00,73.7,73.71,73.61,73.64,723931.0,64.5297,64.5385,64.4509,64.4772,723931.0
2023-03-27 10:20:00,73.64,73.71,73.59,73.61,862181.0,64.4772,64.5385,64.4334,64.4509,862181.0
2023-03-27 10:30:00,73.6,73.62,73.55,73.62,406741.0,64.4421,64.4597,64.3984,64.4597,406741.0
2023-03-27 10:40:00,73.62,73.64,73.54,73.55,1687072.0,64.4597,64.4772,64.3896,64.3984,1687072.0
2023-03-27 10:50:00,73.54,73.57,73.52,73.54,1049503.0,64.3896,64.4159,64.3721,64.3896,1049503.0
2023-03-27 11:00:00,73.55,73.56,73.48,73.5,758027.0,64.3984,64.4071,64.3371,64.3546,758027.0
2023-03-27 11:10:00,73.49,73.55,73.46,73.51,818915.0,64.3458,64.3984,64.3196,64.3633,818915.0
2023-03-27 11:20:00,73.51,73.57,73.5,73.56,451782.0,64.3633,64.4159,64.3546,64.4071,451782.0
2023-03-27 11:30:00,73.56,73.57,73.53,73.56,346689.0,64.4071,64.4159,64.3809,64.4071,346689.0
2023-03-27 11:40:00,73.56,73.57,73.53,73.56,501703.0,64.4071,64.4159,64.3809,64.4071,501703.0
2023-03-27 11:50:00,73.56,73.57,73.48,73.48,263161.0,64.4071,64.4159,64.3371,64.3371,263161.0
2023-03-27 12:00:00,73.48,73.5,73.44,73.46,855792.0,64.3371,64.3546,64.3021,64.3196,855792.0
2023-03-27 12:10:00,73.47,73.53,73.46,73.51,379631.0,64.3283,64.3809,64.3196,64.3633,379631.0
2023-03-27 12:20:00,73.52,73.53,73.5,73.52,208737.0,64.3721,64.3809,64.3546,64.3721,208737.0
2023-03-27 12:30:00,73.52,73.52,73.49,73.5,367457.0,64.3721,64.3721,64.3458,64.3546,367457.0
2023-03-27 12:40:00,73.5,73.55,73.48,73.55,929030.0,64.3546,64.3984,64.3371,64.3984,929030.0
2023-03-27 12:50:00,73.55,73.57,73.51,73.56,444018.0,64.3984,64.4159,64.3633,64.4071,444018.0
2023-03-27 13:00:00,73.56,73.58,73.51,73.52,1380736.0,64.4071,64.4246,64.3633,64.3721,1380736.0
2023-03-27 13:10:00,73.52,73.52,73.49,73.51,328511.0,64.3721,64.3721,64.3458,64.3633,328511.0
2023-03-27 13:20:00,73.51,73.58,73.5,73.57,573241.0,64.3633,64.4246,64.3546,64.4159,573241.0
2023-03-27 13:30:00,73.57,73.58,73.55,73.56,487162.0,64.4159,64.4246,64.3984,64.4071,487162.0
2023-03-27 13:40:00,73.56,73.59,73.55,73.59,335136.0,64.4071,64.4334,64.3984,64.4334,335136.0
2023-03-27 13:50:00,73.58,73.59,73.54,73.56,608200.0,64.4246,64.4334,64.3896,64.4071,608200.0
2023-03-27 14:00:00,73.57,73.57,73.54,73.56,1155053.0,64.4159,64.4159,64.3896,64.4071,1155053.0
2023-03-27 14:10:00,73.56,73.58,73.55,73.56,271212.0,64.4071,64.4246,64.3984,64.4071,271212.0
2023-03-27 14:20:00,73.57,73.6,73.56,73.58,604799.0,64.4159,64.4421,64.4071,64.4246,604799.0
2023-03-27 14:30:00,73.58,73.6,73.57,73.59,478198.0,64.4246,64.4421,64.4159,64.4334,478198.0
2023-03-27 14:40:00,73.59,73.6,73.58,73.6,226272.0,64.4334,64.4421,64.4246,64.4421,226272.0
2023-03-27 14:50:00,73.6,73.61,73.59,73.59,343305.0,64.4421,64.4509,64.4334,64.4334,343305.0
2023-03-27 15:00:00,73.6,73.6,73.55,73.56,1149666.0,64.4421,64.4421,64.3984,64.4071,1149666.0
2023-03-27 15:10:00,73.56,73.57,73.54,73.56,401487.0,64.4071,64.4159,64.3896,64.4071,401487.0
2023-03-27 15:20:00,73.56,73.59,73.55,73.59,562549.0,64.4071,64.4334,64.3984,64.4334,562549.0
2023-03-27 15:30:00,73.59,73.59,73.51,73.53,706699.0,64.4334,64.4334,64.3633,64.3809,706699.0
2023-03-27 15:40:00,73.53,73.53,73.46,73.47,705527.0,64.3809,64.3809,64.3196,64.3283,705527.0
2023-03-27 15:50:00,73.47,73.48,73.42,73.42,1984832.0,64.3283,64.3371,64.2845,64.2845,1984832.0
2023-03-28 09:30:00,73.28,73.34,73.13,73.28,1709239.0,64.162,64.2145,64.0306,64.162,1709239.0
2023-03-28 09:40:00,73.28,73.3,73.22,73.28,1125042.0,64.162,64.1795,64.1094,64.162,1125042.0
2023-03-28 09:50:00,73.28,73.3,73.23,73.3,2834530.0,64.162,64.1795,64.1182,64.1795,2834530.0
2023-03-28 10:00:00,73.3,73.31,73.27,73.31,1328660.0,64.1795,64.1882,64.1532,64.1882,1328660.0
2023-03-28 10:10:00,73.31,73.36,73.3,73.35,717562.0,64.1882,64.232,64.1795,64.2233,717562.0
2023-03-28 10:20:00,73.34,73.35,73.31,73.33,826701.0,64.2145,64.2233,64.1882,64.2057,826701.0
2023-03-28 10:30:00,73.33,73.33,73.28,73.28,2099573.0,64.2057,64.2057,64.162,64.162,2099573.0
2023-03-28 10:40:00,73.29,73.29,73.25,73.27,559318.0,64.1707,64.1707,64.1357,64.1532,559318.0
2023-03-28 10:50:00,73.27,73.28,73.26,73.28,543630.0,64.1532,64.162,64.1444,64.162,543630.0
2023-03-28 11:00:00,73.28,73.33,73.27,73.33,544037.0,64.162,64.2057,64.1532,64.2057,544037.0
2023-03-28 11:10:00,73.33,73.38,73.31,73.36,483590.0,64.2057,64.2495,64.1882,64.232,483590.0
2023-03-28 11:20:00,73.36,73.4,73.35,73.39,429223.0,64.232,64.267,64.2233,64.2583,429223.0
2023-03-28 11:30:00,73.38,73.43,73.37,73.42,467561.0,64.2495,64.2933,64.2408,64.2845,467561.0
2023-03-28 11:40:00,73.42,73.46,73.41,73.42,1075413.0,64.2845,64.3196,64.2758,64.2845,1075413.0
2023-03-28 11:50:00,73.42,73.48,73.42,73.45,663271.0,64.2845,64.3371,64.2845,64.3108,663271.0
2023-03-28 12:00:00,73.45,73.46,73.42,73.43,416987.0,64.3108,64.3196,64.2845,64.2933,416987.0
2023-03-28 12:10:00,73.42,73.44,73.39,73.41,277265.0,64.2845,64.3021,64.2583,64.2758,277265.0
2023-03-28 12:20:00,73.41,73.41,73.32,73.32,1343767.0,64.2758,64.2758,64.197,64.197,1343767.0
2023-03-28 12:30:00,73.32,73.34,73.28,73.34,651141.0,64.197,64.2145,64.162,64.2145,651141.0
2023-03-28 12:40:00,73.34,73.35,73.31,73.33,410095.0,64.2145,64.2233,64.1882,64.2057,410095.0
2023-03-28 12:50:00,73.33,73.33,73.3,73.33,654004.0,64.2057,64.2057,64.1795,64.2057,654004.0
2023-03-28 13:00:00,73.33,73.39,73.33,73.35,759612.0,64.2057,64.2583,64.2057,64.2233,759612.0
2023-03-28 13:10:00,73.35,73.37,73.34,73.36,545696.0,64.2233,64.2408,64.2145,64.232,545696.0
2023-03-28 13:20:00,73.36,73.4,73.35,73.39,421279.0,64.232,64.267,64.2233,64.2583,421279.0
2023-03-28 13:30:00,73.38,73.38,73.32,73.33,1191665.0,64.2495,64.2495,64.197,64.2057,1191665.0
2023-03-28 13:40:00,73.33,73.33,73.29,73.31,795613.0,64.2057,64.2057,64.1707,64.1882,795613.0
2023-03-28 13:50:00,73.31,73.34,73.28,73.31,957950.0,64.1882,64.2145,64.162,64.1882,957950.0
2023-03-28 14:00:00,73.3,73.33,73.29,73.29,924007.0,64.1795,64.2057,64.1707,64.1707,924007.0
2023-03-28 14:10:00,73.29,73.32,73.28,73.31,559600.0,64.1707,64.197,64.162,64.1882,559600.0
2023-03-28 14:20:00,73.31,73.33,73.28,73.3,416805.0,64.1882,64.2057,64.162,64.1795,416805.0
2023-03-28 14:30:00,73.31,73.31,73.27,73.3,354965.0,64.1882,64.1882,64.1532,64.1795,354965.0
2023-03-28 14:40:00,73.29,73.33,73.29,73.31,319950.0,64.1707,64.2057,64.1707,64.1882,319950.0
2023-03-28 14:50:00,73.31,73.34,73.3,73.31,501778.0,64.1882,64.2145,64.1795,64.1882,501778.0
2023-03-28 15:00:00,73.32,73.34,73.31,73.33,292200.0,64.197,64.2145,64.1882,64.2057,292200.0
2023-03-28 15:10:00,73.34,73.37,73.33,73.37,634908.0,64.2145,64.2408,64.2057,64.2408,634908.0
2023-03-28 15:20:00,73.37,73.38,73.35,73.37,564298.0,64.2408,64.2495,64.2233,64.2408,564298.0
2023-03-28 15:30:00,73.37,73.4,73.35,73.39,664853.0,64.2408,64.267,64.2233,64.2583,664853.0
2023-03-28 15:40:00,73.39,73.41,73.36,73.39,679258.0,64.2583,64.2758,64.232,64.2583,679258.0
2023-03-28 15:50:00,73.39,73.43,73.37,73.39,2571026.0,64.2583,64.2933,64.2408,64.2583,2571026.0
2023-03-29 09:30:00,73.65,73.8,73.65,73.8,1403367.0,64.4859,64.6173,64.4859,64.6173,1403367.0
2023-03-29 09:40:00,73.8,73.92,73.78,73.88,1091587.0,64.6173,64.7223,64.5997,64.6873,1091587.0
2023-03-29 09:50:00,73.88,73.95,73.86,73.87,1017693.0,64.6873,64.7486,64.6698,64.6785,1017693.0
2023-03-29 10:00:00,73.87,73.93,73.85,73.92,964384.0,64.6785,64.7311,64.661,64.7223,964384.0
2023-03-29 10:10:00,73.91,73.95,73.89,73.92,705030.0,64.7136,64.7486,64.6961,64.7223,705030.0
2023-03-29 10:20:00,73.92,73.94,73.87,73.9,719905.0,64.7223,64.7398,64.6785,64.7048,719905.0
2023-03-29 10:30:00,73.91,73.91,73.85,73.86,738636.0,64.7136,64.7136,64.661,64.6698,738636.0
2023-03-29 10:40:00,73.86,73.9,73.84,73.85,604095.0,64.6698,64.7048,64.6523,64.661,604095.0
2023-03-29 10:50:00,73.84,73.89,73.83,73.87,794589.0,64.6523,64.6961,64.6435,64.6785,794589.0
2023-03-29 11:00:00,73.87,73.87,73.83,73.86,954618.0,64.6785,64.6785,64.6435,64.6698,954618.0
2023-03-29 11:10:00,73.86,73.89,73.84,73.87,453884.0,64.6698,64.6961,64.6523,64.6785,453884.0
2023-03-29 11:20:00,73.88,73.9,73.87,73.89,350594.0,64.6873,64.7048,64.6785,64.6961,350594.0
2023-03-29 11:30:00,73.89,73.95,73.88,73.93,723319.0,64.6961,64.7486,64.6873,64.7311,723319.0
2023-03-29 11:40:00,73.94,73.97,73.93,73.96,553069.0,64.7398,64.7661,64.7311,64.7574,553069.0
2023-03-29 11:50:00,73.97,74.01,73.96,73.98,1067383.0,64.7661,64.8011,64.7574,64.7749,1067383.0
2023-03-29 12:00:00,73.98,74.05,73.98,74.03,1013603.0,64.7749,64.8362,64.7749,64.8186,1013603.0
2023-03-29 12:10:00,74.03,74.1,74.0,74.08,1700415.0,64.8186,64.8799,64.7924,64.8624,1700415.0
2023-03-29 12:20:00,74.08,74.11,74.03,74.03,837774.0,64.8624,64.8887,64.8186,64.8186,837774.0
2023-03-29 12:30:00,74.03,74.12,74.0,74.11,969846.0,64.8186,64.8974,64.7924,64.8887,969846.0
2023-03-29 12:40:00,74.1,74.11,74.02,74.02,995262.0,64.8799,64.8887,64.8099,64.8099,995262.0
2023-03-29 12:50:00,74.02,74.09,74.02,74.04,485084.0,64.8099,64.8712,64.8099,64.8274,485084.0
2023-03-29 13:00:00,74.04,74.11,73.99,74.11,1072032.0,64.8274,64.8887,64.7836,64.8887,1072032.0
2023-03-29 13:10:00,74.1,74.15,74.1,74.11,873659.0,64.8799,64.9237,64.8799,64.8887,873659.0
2023-03-29 13:20:00,74.11,74.13,74.09,74.12,803143.0,64.8887,64.9062,64.8712,64.8974,803143.0
2023-03-29 13:30:00,74.11,74.17,74.08,74.09,1272425.0,64.8887,64.9412,64.8624,64.8712,1272425.0
2023-03-29 13:40:00,74.09,74.13,74.08,74.13,302155.0,64.8712,64.9062,64.8624,64.9062,302155.0
2023-03-29 13:50:00,74.13,74.14,74.1,74.14,516251.0,64.9062,64.915,64.8799,64.915,516251.0
2023-03-29 14:00:00,74.14,74.14,74.1,74.14,848276.0,64.915,64.915,64.8799,64.915,848276.0
2023-03-29 14:10:00,74.13,74.15,74.09,74.09,620843.0,64.9062,64.9237,64.8712,64.8712,620843.0
2023-03-29 14:20:00,74.09,74.14,74.07,74.12,310907.0,64.8712,64.915,64.8537,64.8974,310907.0
2023-03-29 14:30:00,74.13,74.16,74.11,74.14,584899.0,64.9062,64.9325,64.8887,64.915,584899.0
2023-03-29 14:40:00,74.14,74.2,74.13,74.19,792310.0,64.915,64.9675,64.9062,64.9587,792310.0
2023-03-29 14:50:00,74.2,74.25,74.19,74.22,793801.0,64.9675,65.0113,64.9587,64.985,793801.0
2023-03-29 15:00:00,74.23,74.23,74.16,74.22,992488.0,64.9938,64.9938,64.9325,64.985,992488.0
2023-03-29 15:10:00,74.22,74.31,74.21,74.26,713693.0,64.985,65.0638,64.9762,65.02,713693.0
2023-03-29 15:20:00,74.26,74.29,74.22,74.27,699472.0,65.02,65.0463,64.985,65.0288,699472.0
2023-03-29 15:30:00,74.27,74.27,74.22,74.23,746763.0,65.0288,65.0288,64.985,64.9938,746763.0
2023-03-29 15:40:00,74.23,74.3,74.21,74.27,1844720.0,64.9938,65.055,64.9762,65.0288,1844720.0
2023-03-29 15:50:00,74.28,74.31,74.25,74.29,3393823.0,65.0375,65.0638,65.0113,65.0463,3393823.0
2023-03-30 09:30:00,74.47,74.48,74.36,74.42,1876543.0,65.2039,65.2126,65.1076,65.1601,1876543.0
2023-03-30 09:40:00,74.42,74.44,74.38,74.42,1698696.0,65.1601,65.1776,65.1251,65.1601,1698696.0
2023-03-30 09:50:00,74.42,74.47,74.41,74.47,554363.0,65.1601,65.2039,65.1514,65.2039,554363.0
2023-03-30 10:00:00,74.47,74.49,74.38,74.4,740173.0,65.2039,65.2214,65.1251,65.1426,740173.0
2023-03-30 10:10:00,74.4,74.41,74.35,74.41,405567.0,65.1426,65.1514,65.0988,65.1514,405567.0
2023-03-30 10:20:00,74.41,74.46,74.4,74.42,475122.0,65.1514,65.1951,65.1426,65.1601,475122.0
2023-03-30 10:30:00,74.42,74.45,74.39,74.45,483523.0,65.1601,65.1864,65.1338,65.1864,483523.0
2023-03-30 10:40:00,74.45,74.45,74.42,74.44,270626.0,65.1864,65.1864,65.1601,65.1776,270626.0
2023-03-30 10:50:00,74.44,74.49,74.42,74.47,1209756.0,65.1776,65.2214,65.1601,65.2039,1209756.0
2023-03-30 11:00:00,74.47,74.48,74.42,74.44,950678.0,65.2039,65.2126,65.1601,65.1776,950678.0
2023-03-30 11:10:00,74.43,74.48,74.43,74.48,618456.0,65.1689,65.2126,65.1689,65.2126,618456.0
2023-03-30 11:20:00,74.48,74.48,74.43,74.47,153433.0,65.2126,65.2126,65.1689,65.2039,153433.0
2023-03-30 11:30:00,74.47,74.47,74.4,74.41,367391.0,65.2039,65.2039,65.1426,65.1514,367391.0
2023-03-30 11:40:00,74.41,74.44,74.37,74.38,402740.0,65.1514,65.1776,65.1163,65.1251,402740.0
2023-03-30 11:50:00,74.38,74.42,74.36,74.41,194678.0,65.1251,65.1601,65.1076,65.1514,194678.0
2023-03-30 12:00:00,74.41,74.43,74.38,74.42,65461.0,65.1514,65.1689,65.1251,65.1601,65461.0
2023-03-30 12:10:00,74.42,74.42,74.38,74.4,260919.0,65.1601,65.1601,65.1251,65.1426,260919.0
2023-03-30 12:20:00,74.4,74.4,74.35,74.36,270493.0,65.1426,65.1426,65.0988,65.1076,270493.0
2023-03-30 12:30:00,74.36,74.37,74.29,74.3,614519.0,65.1076,65.1163,65.0463,65.055,614519.0
2023-03-30 12:40:00,74.3,74.36,74.27,74.29,521214.0,65.055,65.1076,65.0288,65.0463,521214.0
2023-03-30 12:50:00,74.28,74.33,74.27,74.31,764243.0,65.0375,65.0813,65.0288,65.0638,764243.0
2023-03-30 13:00:00,74.31,74.32,74.28,74.3,343381.0,65.0638,65.0726,65.0375,65.055,343381.0
2023-03-30 13:10:00,74.3,74.34,74.29,74.33,486727.0,65.055,65.0901,65.0463,65.0813,486727.0
2023-03-30 13:20:00,74.33,74.34,74.3,74.31,247641.0,65.0813,65.0901,65.055,65.0638,247641.0
2023-03-30 13:30:00,74.31,74.32,74.27,74.29,420278.0,65.0638,65.0726,65.0288,65.0463,420278.0
2023-03-30 13:40:00,74.29,74.31,74.27,74.3,335381.0,65.0463,65.0638,65.0288,65.055,335381.0
2023-03-30 13:50:00,74.3,74.33,74.29,74.33,265187.0,65.055,65.0813,65.0463,65.0813,265187.0
2023-03-30 14:00:00,74.33,74.37,74.32,74.37,418264.0,65.0813,65.1163,65.0726,65.1163,418264.0
2023-03-30 14:10:00,74.37,74.4,74.36,74.4,588199.0,65.1163,65.1426,65.1076,65.1426,588199.0
2023-03-30 14:20:00,74.4,74.47,74.39,74.45,703416.0,65.1426,65.2039,65.1338,65.1864,703416.0
2023-03-30 14:30:00,74.45,74.46,74.43,74.44,527266.0,65.1864,65.1951,65.1689,65.1776,527266.0
2023-03-30 14:40:00,74.44,74.45,74.43,74.45,705003.0,65.1776,65.1864,65.1689,65.1864,705003.0
2023-03-30 14:50:00,74.45,74.48,74.43,74.48,380374.0,65.1864,65.2126,65.1689,65.2126,380374.0
2023-03-30 15:00:00,74.48,74.51,74.47,74.51,810335.0,65.2126,65.2389,65.2039,65.2389,810335.0
2023-03-30 15:10:00,74.51,74.57,74.49,74.53,684192.0,65.2389,65.2914,65.2214,65.2564,684192.0
2023-03-30 15:20:00,74.54,74.65,74.54,74.64,1773399.0,65.2652,65.3615,65.2652,65.3527,1773399.0
2023-03-30 15:30:00,74.64,74.69,74.63,74.69,1391497.0,65.3527,65.3965,65.344,65.3965,1391497.0
2023-03-30 15:40:00,74.69,74.75,74.67,74.69,2113870.0,65.3965,65.4491,65.379,65.3965,2113870.0
2023-03-30 15:50:00,74.69,74.74,74.67,74.73,3354894.0,65.3965,65.4403,65.379,65.4315,3354894.0
2023-03-31 09:30:00,74.97,75.16,74.95,75.09,1726735.0,65.6417,65.808,65.6242,65.7467,1726735.0
2023-03-31 09:40:00,75.09,75.16,75.08,75.1,1989798.0,65.7467,65.808,65.738,65.7555,1989798.0
2023-03-31 09:50:00,75.1,75.16,75.09,75.12,2140968.0,65.7555,65.808,65.7467,65.773,2140968.0
2023-03-31 10:00:00,75.12,75.21,75.11,75.19,1673773.0,65.773,65.8518,65.7643,65.8343,1673773.0
2023-03-31 10:10:00,75.18,75.19,75.1,75.16,1446573.0,65.8255,65.8343,65.7555,65.808,1446573.0
2023-03-31 10:20:00,75.16,75.16,75.09,75.12,1116298.0,65.808,65.808,65.7467,65.773,1116298.0
2023-03-31 10:30:00,75.13,75.18,75.11,75.15,626784.0,65.7818,65.8255,65.7643,65.7993,626784.0
2023-03-31 10:40:00,75.15,75.2,75.14,75.18,983501.0,65.7993,65.8431,65.7905,65.8255,983501.0
2023-03-31 10:50:00,75.19,75.2,75.09,75.18,794543.0,65.8343,65.8431,65.7467,65.8255,794543.0
2023-03-31 11:00:00,75.19,75.19,75.14,75.17,1033449.0,65.8343,65.8343,65.7905,65.8168,1033449.0
2023-03-31 11:10:00,75.18,75.24,75.18,75.24,688911.0,65.8255,65.8781,65.8255,65.8781,688911.0
2023-03-31 11:20:00,75.24,75.36,75.23,75.34,1622357.0,65.8781,65.9832,65.8693,65.9656,1622357.0
2023-03-31 11:30:00,75.34,75.38,75.32,75.37,824775.0,65.9656,66.0007,65.9481,65.9919,824775.0
2023-03-31 11:40:00,75.36,75.37,75.28,75.3,2327863.0,65.9832,65.9919,65.9131,65.9306,2327863.0
2023-03-31 11:50:00,75.31,75.35,75.3,75.34,519027.0,65.9394,65.9744,65.9306,65.9656,519027.0
2023-03-31 12:00:00,75.34,75.35,75.31,75.32,300714.0,65.9656,65.9744,65.9394,65.9481,300714.0
2023-03-31 12:10:00,75.32,75.36,75.32,75.36,376806.0,65.9481,65.9832,65.9481,65.9832,376806.0
2023-03-31 12:20:00,75.36,75.42,75.36,75.42,566994.0,65.9832,66.0357,65.9832,66.0357,566994.0
2023-03-31 12:30:00,75.42,75.42,75.34,75.34,1108616.0,66.0357,66.0357,65.9656,65.9656,1108616.0
2023-03-31 12:40:00,75.34,75.38,75.33,75.36,859844.0,65.9656,66.0007,65.9569,65.9832,859844.0
2023-03-31 12:50:00,75.36,75.38,75.33,75.36,672045.0,65.9832,66.0007,65.9569,65.9832,672045.0
2023-03-31 13:00:00,75.37,75.37,75.29,75.31,968185.0,65.9919,65.9919,65.9219,65.9394,968185.0
2023-03-31 13:10:00,75.31,75.39,75.29,75.39,1073083.0,65.9394,66.0094,65.9219,66.0094,1073083.0
2023-03-31 13:20:00,75.39,75.39,75.31,75.32,242444.0,66.0094,66.0094,65.9394,65.9481,242444.0
2023-03-31 13:30:00,75.31,75.32,75.27,75.29,811019.0,65.9394,65.9481,65.9044,65.9219,811019.0
2023-03-31 13:40:00,75.3,75.32,75.29,75.31,465276.0,65.9306,65.9481,65.9219,65.9394,465276.0
2023-03-31 13:50:00,75.31,75.34,75.31,75.34,519447.0,65.9394,65.9656,65.9394,65.9656,519447.0
2023-03-31 14:00:00,75.34,75.41,75.33,75.4,893354.0,65.9656,66.0269,65.9569,66.0182,893354.0
2023-03-31 14:10:00,75.4,75.4,75.35,75.37,1028821.0,66.0182,66.0182,65.9744,65.9919,1028821.0
2023-03-31 14:20:00,75.37,75.38,75.32,75.35,366346.0,65.9919,66.0007,65.9481,65.9744,366346.0
2023-03-31 14:30:00,75.35,75.38,75.35,75.35,268957.0,65.9744,66.0007,65.9744,65.9744,268957.0
2023-03-31 14:40:00,75.36,75.4,75.35,75.4,472153.0,65.9832,66.0182,65.9744,66.0182,472153.0
2023-03-31 14:50:00,75.4,75.43,75.39,75.41,615656.0,66.0182,66.0444,66.0094,66.0269,615656.0
2023-03-31 15:00:00,75.41,75.45,75.4,75.45,971615.0,66.0269,66.062,66.0182,66.062,971615.0
2023-03-31 15:10:00,75.45,75.47,75.41,75.47,710014.0,66.062,66.0795,66.0269,66.0795,710014.0
2023-03-31 15:20:00,75.47,75.59,75.47,75.59,804477.0,66.0795,66.1845,66.0795,66.1845,804477.0
2023-03-31 15:30:00,75.59,75.59,75.46,75.47,1741464.0,66.1845,66.1845,66.0707,66.0795,1741464.0
2023-03-31 15:40:00,75.47,75.54,75.46,75.53,1777875.0,66.0795,66.1408,66.0707,66.132,1777875.0
2023-03-31 15:50:00,75.53,75.65,75.52,75.56,5126795.0,66.132,66.2371,66.1232,66.1583,5126795.0
2023-04-03 09:30:00,75.14,75.18,75.02,75.16,1591409.0,66.0897,66.1249,65.9841,66.1073,1591409.0
2023-04-03 09:40:00,75.16,75.18,75.1,75.13,1104362.0,66.1073,66.1249,66.0545,66.0809,1104362.0
2023-04-03 09:50:00,75.13,75.15,75.08,75.09,1175360.0,66.0809,66.0985,66.0369,66.0457,1175360.0
2023-04-03 10:00:00,75.09,75.27,75.09,75.23,2456992.0,66.0457,66.204,66.0457,66.1688,2456992.0
2023-04-03 10:10:00,75.23,75.27,75.15,75.27,593890.0,66.1688,66.204,66.0985,66.204,593890.0
2023-04-03 10:20:00,75.27,75.3,75.23,75.29,619398.0,66.204,66.2304,66.1688,66.2216,619398.0
2023-04-03 10:30:00,75.29,75.3,75.18,75.22,888792.0,66.2216,66.2304,66.1249,66.16,888792.0
2023-04-03 10:40:00,75.22,75.22,75.14,75.17,729010.0,66.16,66.16,66.0897,66.1161,729010.0
2023-04-03 10:50:00,75.16,75.17,75.07,75.08,967559.0,66.1073,66.1161,66.0281,66.0369,967559.0
2023-04-03 11:00:00,75.09,75.12,75.05,75.07,563989.0,66.0457,66.0721,66.0105,66.0281,563989.0
2023-04-03 11:10:00,75.07,75.14,75.04,75.14,1231298.0,66.0281,66.0897,66.0017,66.0897,1231298.0
2023-04-03 11:20:00,75.14,75.17,75.13,75.15,529105.0,66.0897,66.1161,66.0809,66.0985,529105.0
2023-04-03 11:30:00,75.15,75.18,75.14,75.15,584969.0,66.0985,66.1249,66.0897,66.0985,584969.0
2023-04-03 11:40:00,75.15,75.16,75.12,75.15,1052856.0,66.0985,66.1073,66.0721,66.0985,1052856.0
2023-04-03 11:50:00,75.15,75.15,75.11,75.13,611198.0,66.0985,66.0985,66.0633,66.0809,611198.0
2023-04-03 12:00:00,75.13,75.16,75.12,75.14,523855.0,66.0809,66.1073,66.0721,66.0897,523855.0
2023-04-03 12:10:00,75.14,75.15,75.11,75.14,323735.0,66.0897,66.0985,66.0633,66.0897,323735.0
2023-04-03 12:20:00,75.14,75.15,75.12,75.14,672315.0,66.0897,66.0985,66.0721,66.0897,672315.0
2023-04-03 12:30:00,75.14,75.14,75.07,75.08,315280.0,66.0897,66.0897,66.0281,66.0369,315280.0
2023-04-03 12:40:00,75.08,75.08,74.99,75.0,675628.0,66.0369,66.0369,65.9577,65.9665,675628.0
2023-04-03 12:50:00,75.01,75.03,75.0,75.0,680832.0,65.9753,65.9929,65.9665,65.9665,680832.0
2023-04-03 13:00:00,75.01,75.01,74.97,75.01,1476723.0,65.9753,65.9753,65.9402,65.9753,1476723.0
2023-04-03 13:10:00,75.01,75.05,75.0,75.05,299681.0,65.9753,66.0105,65.9665,66.0105,299681.0
2023-04-03 13:20:00,75.05,75.09,75.04,75.06,364250.0,66.0105,66.0457,66.0017,66.0193,364250.0
2023-04-03 13:30:00,75.06,75.1,75.06,75.07,361496.0,66.0193,66.0545,66.0193,66.0281,361496.0
2023-04-03 13:40:00,75.08,75.09,75.04,75.06,979500.0,66.0369,66.0457,66.0017,66.0193,979500.0
2023-04-03 13:50:00,75.06,75.09,75.0,75.06,1821396.0,66.0193,66.0457,65.9665,66.0193,1821396.0
2023-04-03 14:00:00,75.06,75.08,75.02,75.06,421622.0,66.0193,66.0369,65.9841,66.0193,421622.0
2023-04-03 14:10:00,75.06,75.09,75.05,75.08,855593.0,66.0193,66.0457,66.0105,66.0369,855593.0
2023-04-03 14:20:00,75.08,75.15,75.07,75.15,624214.0,66.0369,66.0985,66.0281,66.0985,624214.0
2023-04-03 14:30:00,75.14,75.2,75.14,75.2,749559.0,66.0897,66.1425,66.0897,66.1425,749559.0
2023-04-03 14:40:00,75.2,75.22,75.18,75.2,437765.0,66.1425,66.16,66.1249,66.1425,437765.0
2023-04-03 14:50:00,75.2,75.21,75.18,75.19,409665.0,66.1425,66.1513,66.1249,66.1337,409665.0
2023-04-03 15:00:00,75.19,75.21,75.17,75.18,493126.0,66.1337,66.1513,66.1161,66.1249,493126.0
2023-04-03 15:10:00,75.18,75.21,75.17,75.2,384077.0,66.1249,66.1513,66.1161,66.1425,384077.0
2023-04-03 15:20:00,75.2,75.26,75.2,75.23,550447.0,66.1425,66.1952,66.1425,66.1688,550447.0
2023-04-03 15:30:00,75.23,75.27,75.23,75.26,623138.0,66.1688,66.204,66.1688,66.1952,623138.0
2023-04-03 15:40:00,75.25,75.26,75.2,75.25,1057496.0,66.1864,66.1952,66.1425,66.1864,1057496.0
2023-04-03 15:50:00,75.25,75.28,75.15,75.17,5613093.0,66.1864,66.2128,66.0985,66.1161,5613093.0
2023-04-04 09:30:00,75.15,75.2,75.03,75.08,2574173.0,66.0985,66.1425,65.9929,66.0369,2574173.0
2023-04-04 09:40:00,75.07,75.12,75.04,75.11,853055.0,66.0281,66.0721,66.0017,66.0633,853055.0
2023-04-04 09:50:00,75.11,75.11,75.03,75.05,1365327.0,66.0633,66.0633,65.9929,66.0105,1365327.0
2023-04-04 10:00:00,75.05,75.24,75.04,75.21,3025029.0,66.0105,66.1776,66.0017,66.1513,3025029.0
2023-04-04 10:10:00,75.2,75.26,75.17,75.19,1238011.0,66.1425,66.1952,66.1161,66.1337,1238011.0
2023-04-04 10:20:00,75.2,75.2,75.09,75.14,1008663.0,66.1425,66.1425,66.0457,66.0897,1008663.0
2023-04-04 10:30:00,75.13,75.22,75.13,75.2,1504783.0,66.0809,66.16,66.0809,66.1425,1504783.0
2023-04-04 10:40:00,75.2,75.2,75.08,75.09,658750.0,66.1425,66.1425,66.0369,66.0457,658750.0
2023-04-04 10:50:00,75.09,75.11,75.04,75.06,607708.0,66.0457,66.0633,66.0017,66.0193,607708.0
2023-04-04 11:00:00,75.06,75.07,74.98,75.0,1179067.0,66.0193,66.0281,65.949,65.9665,1179067.0
2023-04-04 11:10:00,75.0,75.01,74.9,74.92,483017.0,65.9665,65.9753,65.8786,65.8962,483017.0
2023-04-04 11:20:00,74.92,75.02,74.91,75.0,773484.0,65.8962,65.9841,65.8874,65.9665,773484.0
2023-04-04 11:30:00,75.0,75.09,74.99,75.06,959192.0,65.9665,66.0457,65.9577,66.0193,959192.0
2023-04-04 11:40:00,75.06,75.07,74.98,74.99,774701.0,66.0193,66.0281,65.949,65.9577,774701.0
2023-04-04 11:50:00,74.99,75.03,74.97,74.99,541798.0,65.9577,65.9929,65.9402,65.9577,541798.0
2023-04-04 12:00:00,74.98,75.01,74.92,74.95,509785.0,65.949,65.9753,65.8962,65.9226,509785.0
2023-04-04 12:10:00,74.95,74.97,74.9,74.91,931347.0,65.9226,65.9402,65.8786,65.8874,931347.0
2023-04-04 12:20:00,74.91,74.93,74.89,74.9,728987.0,65.8874,65.905,65.8698,65.8786,728987.0
2023-04-04 12:30:00,74.91,74.96,74.89,74.91,1086007.0,65.8874,65.9314,65.8698,65.8874,1086007.0
2023-04-04 12:40:00,74.91,74.95,74.89,74.95,846860.0,65.8874,65.9226,65.8698,65.9226,846860.0
2023-04-04 12:50:00,74.95,74.98,74.89,74.9,388153.0,65.9226,65.949,65.8698,65.8786,388153.0
2023-04-04 13:00:00,74.9,74.98,74.9,74.97,928501.0,65.8786,65.949,65.8786,65.9402,928501.0
2023-04-04 13:10:00,74.97,75.03,74.95,75.0,1555525.0,65.9402,65.9929,65.9226,65.9665,1555525.0
2023-04-04 13:20:00,75.01,75.06,75.0,75.03,1044898.0,65.9753,66.0193,65.9665,65.9929,1044898.0
2023-04-04 13:30:00,75.03,75.03,74.99,75.0,988875.0,65.9929,65.9929,65.9577,65.9665,988875.0
2023-04-04 13:40:00,75.0,75.0,74.95,74.97,757344.0,65.9665,65.9665,65.9226,65.9402,757344.0
2023-04-04 13:50:00,74.97,74.97,74.94,74.95,785100.0,65.9402,65.9402,65.9138,65.9226,785100.0
2023-04-04 14:00:00,74.95,74.97,74.94,74.95,247629.0,65.9226,65.9402,65.9138,65.9226,247629.0
2023-04-04 14:10:00,74.95,74.98,74.92,74.94,306759.0,65.9226,65.949,65.8962,65.9138,306759.0
2023-04-04 14:20:00,74.94,74.95,74.89,74.89,195910.0,65.9138,65.9226,65.8698,65.8698,195910.0
2023-04-04 14:30:00,74.89,74.9,74.84,74.9,877287.0,65.8698,65.8786,65.8258,65.8786,877287.0
2023-04-04 14:40:00,74.9,74.91,74.86,74.91,1053927.0,65.8786,65.8874,65.8434,65.8874,1053927.0
2023-04-04 14:50:00,74.91,74.93,74.9,74.91,688158.0,65.8874,65.905,65.8786,65.8874,688158.0
2023-04-04 15:00:00,74.91,74.94,74.9,74.94,645990.0,65.8874,65.9138,65.8786,65.9138,645990.0
2023-04-04 15:10:00,74.93,74.97,74.92,74.97,1259270.0,65.905,65.9402,65.8962,65.9402,1259270.0
2023-04-04 15:20:00,74.97,75.0,74.95,74.96,789354.0,65.9402,65.9665,65.9226,65.9314,789354.0
2023-04-04 15:30:00,74.95,74.98,74.91,74.93,868833.0,65.9226,65.949,65.8874,65.905,868833.0
2023-04-04 15:40:00,74.93,74.95,74.89,74.9,868650.0,65.905,65.9226,65.8698,65.8786,868650.0
2023-04-04 15:50:00,74.9,74.93,74.88,74.92,3437737.0,65.8786,65.905,65.861,65.8962,3437737.0
2023-04-05 09:30:00,74.88,74.89,74.8,74.82,1189069.0,65.861,65.8698,65.7906,65.8082,1189069.0
2023-04-05 09:40:00,74.83,74.87,74.78,74.84,1337163.0,65.817,65.8522,65.773,65.8258,1337163.0
2023-04-05 09:50:00,74.83,74.87,74.82,74.85,754334.0,65.817,65.8522,65.8082,65.8346,754334.0
2023-04-05 10:00:00,74.85,74.95,74.8,74.81,2223357.0,65.8346,65.9226,65.7906,65.7994,2223357.0
2023-04-05 10:10:00,74.8,74.83,74.75,74.75,1638272.0,65.7906,65.817,65.7467,65.7467,1638272.0
2023-04-05 10:20:00,74.76,74.82,74.74,74.78,1005859.0,65.7555,65.8082,65.7379,65.773,1005859.0
2023-04-05 10:30:00,74.77,74.78,74.71,74.73,1194205.0,65.7642,65.773,65.7115,65.7291,1194205.0
2023-04-05 10:40:00,74.73,74.73,74.64,74.65,704849.0,65.7291,65.7291,65.6499,65.6587,704849.0
2023-04-05 10:50:00,74.66,74.68,74.65,74.67,567032.0,65.6675,65.6851,65.6587,65.6763,567032.0
2023-04-05 11:00:00,74.67,74.73,74.65,74.7,623722.0,65.6763,65.7291,65.6587,65.7027,623722.0
2023-04-05 11:10:00,74.7,74.77,74.7,74.73,865765.0,65.7027,65.7642,65.7027,65.7291,865765.0
2023-04-05 11:20:00,74.73,74.73,74.7,74.72,194897.0,65.7291,65.7291,65.7027,65.7203,194897.0
2023-04-05 11:30:00,74.71,74.76,74.7,74.73,283988.0,65.7115,65.7555,65.7027,65.7291,283988.0
2023-04-05 11:40:00,74.74,74.75,74.7,74.72,265620.0,65.7379,65.7467,65.7027,65.7203,265620.0
2023-04-05 11:50:00,74.72,74.74,74.7,74.74,170758.0,65.7203,65.7379,65.7027,65.7379,170758.0
2023-04-05 12:00:00,74.73,74.74,74.68,74.7,335789.0,65.7291,65.7379,65.6851,65.7027,335789.0
2023-04-05 12:10:00,74.71,74.72,74.7,74.7,205645.0,65.7115,65.7203,65.7027,65.7027,205645.0
2023-04-05 12:20:00,74.7,74.71,74.63,74.65,230667.0,65.7027,65.7115,65.6411,65.6587,230667.0
2023-04-05 12:30:00,74.65,74.65,74.61,74.62,264577.0,65.6587,65.6587,65.6235,65.6323,264577.0
2023-04-05 12:40:00,74.62,74.62,74.53,74.54,419606.0,65.6323,65.6323,65.5532,65.562,419606.0
2023-04-05 12:50:00,74.54,74.55,74.5,74.53,666608.0,65.562,65.5707,65.5268,65.5532,666608.0
2023-04-05 13:00:00,74.52,74.55,74.48,74.5,726781.0,65.5444,65.5707,65.5092,65.5268,726781.0
2023-04-05 13:10:00,74.5,74.55,74.5,74.55,651105.0,65.5268,65.5707,65.5268,65.5707,651105.0
2023-04-05 13:20:00,74.55,74.58,74.54,74.56,1100975.0,65.5707,65.5971,65.562,65.5795,1100975.0
2023-04-05 13:30:00,74.56,74.58,74.54,74.55,421204.0,65.5795,65.5971,65.562,65.5707,421204.0
2023-04-05 13:40:00,74.55,74.55,74.5,74.52,337535.0,65.5707,65.5707,65.5268,65.5444,337535.0
2023-04-05 13:50:00,74.52,74.56,74.51,74.55,329022.0,65.5444,65.5795,65.5356,65.5707,329022.0
2023-04-05 14:00:00,74.56,74.62,74.55,74.6,592791.0,65.5795,65.6323,65.5707,65.6147,592791.0
2023-04-05 14:10:00,74.6,74.6,74.52,74.56,676567.0,65.6147,65.6147,65.5444,65.5795,676567.0
2023-04-05 14:20:00,74.55,74.56,74.54,74.55,381294.0,65.5707,65.5795,65.562,65.5707,381294.0
2023-04-05 14:30:00,74.55,74.62,74.54,74.62,1331813.0,65.5707,65.6323,65.562,65.6323,1331813.0
2023-04-05 14:40:00,74.62,74.63,74.56,74.58,435867.0,65.6323,65.6411,65.5795,65.5971,435867.0
2023-04-05 14:50:00,74.58,74.58,74.53,74.56,309597.0,65.5971,65.5971,65.5532,65.5795,309597.0
2023-04-05 15:00:00,74.55,74.56,74.48,74.48,556803.0,65.5707,65.5795,65.5092,65.5092,556803.0
2023-04-05 15:10:00,74.48,74.5,74.45,74.47,617600.0,65.5092,65.5268,65.4828,65.5004,617600.0
2023-04-05 15:20:00,74.46,74.48,74.45,74.47,515180.0,65.4916,65.5092,65.4828,65.5004,515180.0
2023-04-05 15:30:00,74.47,74.51,74.46,74.47,1133947.0,65.5004,65.5356,65.4916,65.5004,1133947.0
2023-04-05 15:40:00,74.46,74.5,74.42,74.44,2263378.0,65.4916,65.5268,65.4564,65.474,2263378.0
2023-04-05 15:50:00,74.44,74.55,74.43,74.49,3064985.0,65.474,65.5707,65.4652,65.518,3064985.0
2023-04-06 09:30:00,74.39,74.47,74.32,74.38,1335760.0,65.43,65.5004,65.3684,65.4212,1335760.0
2023-04-06 09:40:00,74.37,74.38,74.29,74.32,839104.0,65.4124,65.4212,65.3421,65.3684,839104.0
2023-04-06 09:50:00,74.33,74.38,74.33,74.38,778443.0,65.3772,65.4212,65.3772,65.4212,778443.0
2023-04-06 10:00:00,74.38,74.53,74.37,74.51,1961638.0,65.4212,65.5532,65.4124,65.5356,1961638.0
2023-04-06 10:10:00,74.51,74.58,74.49,74.52,854601.0,65.5356,65.5971,65.518,65.5444,854601.0
2023-04-06 10:20:00,74.51,74.52,74.47,74.5,293890.0,65.5356,65.5444,65.5004,65.5268,293890.0
2023-04-06 10:30:00,74.5,74.56,74.49,74.52,381191.0,65.5268,65.5795,65.518,65.5444,381191.0
2023-04-06 10:40:00,74.52,74.54,74.47,74.52,386688.0,65.5444,65.562,65.5004,65.5444,386688.0
2023-04-06 10:50:00,74.52,74.52,74.47,74.51,185392.0,65.5444,65.5444,65.5004,65.5356,185392.0
2023-04-06 11:00:00,74.51,74.54,74.5,74.53,151294.0,65.5356,65.562,65.5268,65.5532,151294.0
2023-04-06 11:10:00,74.53,74.58,74.52,74.57,587181.0,65.5532,65.5971,65.5444,65.5883,587181.0
2023-04-06 11:20:00,74.57,74.57,74.53,74.54,473846.0,65.5883,65.5883,65.5532,65.562,473846.0
2023-04-06 11:30:00,74.54,74.6,74.54,74.59,465887.0,65.562,65.6147,65.562,65.6059,465887.0
2023-04-06 11:40:00,74.59,74.71,74.59,74.7,1337437.0,65.6059,65.7115,65.6059,65.7027,1337437.0
2023-04-06 11:50:00,74.7,74.72,74.69,74.7,651000.0,65.7027,65.7203,65.6939,65.7027,651000.0
2023-04-06 12:00:00,74.71,74.79,74.71,74.78,1318875.0,65.7115,65.7818,65.7115,65.773,1318875.0
2023-04-06 12:10:00,74.77,74.79,74.76,74.77,374046.0,65.7642,65.7818,65.7555,65.7642,374046.0
2023-04-06 12:20:00,74.77,74.82,74.76,74.81,442985.0,65.7642,65.8082,65.7555,65.7994,442985.0
2023-04-06 12:30:00,74.81,74.85,74.81,74.84,328653.0,65.7994,65.8346,65.7994,65.8258,328653.0
2023-04-06 12:40:00,74.84,74.89,74.83,74.86,343697.0,65.8258,65.8698,65.817,65.8434,343697.0
2023-04-06 12:50:00,74.86,74.89,74.82,74.84,826458.0,65.8434,65.8698,65.8082,65.8258,826458.0
2023-04-06 13:00:00,74.84,74.89,74.82,74.86,560422.0,65.8258,65.8698,65.8082,65.8434,560422.0
2023-04-06 13:10:00,74.86,74.96,74.85,74.92,888857.0,65.8434,65.9314,65.8346,65.8962,888857.0
2023-04-06 13:20:00,74.93,74.94,74.9,74.91,701966.0,65.905,65.9138,65.8786,65.8874,701966.0
2023-04-06 13:30:00,74.92,74.93,74.89,74.92,451264.0,65.8962,65.905,65.8698,65.8962,451264.0
2023-04-06 13:40:00,74.92,74.93,74.9,74.92,470545.0,65.8962,65.905,65.8786,65.8962,470545.0
2023-04-06 13:50:00,74.92,74.95,74.91,74.93,2922660.0,65.8962,65.9226,65.8874,65.905,2922660.0
2023-04-06 14:00:00,74.93,74.95,74.91,74.93,502947.0,65.905,65.9226,65.8874,65.905,502947.0
2023-04-06 14:10:00,74.94,74.96,74.92,74.94,533081.0,65.9138,65.9314,65.8962,65.9138,533081.0
2023-04-06 14:20:00,74.94,74.95,74.91,74.92,481324.0,65.9138,65.9226,65.8874,65.8962,481324.0
2023-04-06 14:30:00,74.92,74.95,74.92,74.92,445363.0,65.8962,65.9226,65.8962,65.8962,445363.0
2023-04-06 14:40:00,74.92,74.93,74.9,74.9,725494.0,65.8962,65.905,65.8786,65.8786,725494.0
2023-04-06 14:50:00,74.91,74.92,74.89,74.89,391518.0,65.8874,65.8962,65.8698,65.8698,391518.0
2023-04-06 15:00:00,74.89,74.9,74.87,74.89,1134639.0,65.8698,65.8786,65.8522,65.8698,1134639.0
2023-04-06 15:10:00,74.89,74.89,74.84,74.85,481649.0,65.8698,65.8698,65.8258,65.8346,481649.0
2023-04-06 15:20:00,74.85,74.88,74.83,74.88,656824.0,65.8346,65.861,65.817,65.861,656824.0
2023-04-06 15:30:00,74.88,74.89,74.86,74.87,452332.0,65.861,65.8698,65.8434,65.8522,452332.0
2023-04-06 15:40:00,74.87,74.87,74.84,74.84,1567801.0,65.8522,65.8522,65.8258,65.8258,1567801.0
2023-04-06 15:50:00,74.84,74.86,74.81,74.83,2266192.0,65.8258,65.8434,65.7994,65.817,2266192.0
2023-04-10 09:30:00,74.58,74.58,74.41,74.53,950198.0,65.5971,65.5971,65.4476,65.5532,950198.0
2023-04-10 09:40:00,74.54,74.58,74.5,74.51,578942.0,65.562,65.5971,65.5268,65.5356,578942.0
2023-04-10 09:50:00,74.5,74.53,74.49,74.49,263266.0,65.5268,65.5532,65.518,65.518,263266.0
2023-04-10 10:00:00,74.49,74.54,74.47,74.53,1251927.0,65.518,65.562,65.5004,65.5532,1251927.0
2023-04-10 10:10:00,74.54,74.57,74.51,74.55,401239.0,65.562,65.5883,65.5356,65.5707,401239.0
2023-04-10 10:20:00,74.55,74.55,74.52,74.53,479971.0,65.5707,65.5707,65.5444,65.5532,479971.0
2023-04-10 10:30:00,74.54,74.57,74.52,74.56,592519.0,65.562,65.5883,65.5444,65.5795,592519.0
2023-04-10 10:40:00,74.56,74.56,74.54,74.56,228566.0,65.5795,65.5795,65.562,65.5795,228566.0
2023-04-10 10:50:00,74.56,74.56,74.52,74.52,246783.0,65.5795,65.5795,65.5444,65.5444,246783.0
2023-04-10 11:00:00,74.52,74.56,74.52,74.56,554761.0,65.5444,65.5795,65.5444,65.5795,554761.0
2023-04-10 11:10:00,74.56,74.58,74.55,74.58,409822.0,65.5795,65.5971,65.5707,65.5971,409822.0
2023-04-10 11:20:00,74.58,74.58,74.54,74.58,418094.0,65.5971,65.5971,65.562,65.5971,418094.0
2023-04-10 11:30:00,74.58,74.59,74.56,74.59,281657.0,65.5971,65.6059,65.5795,65.6059,281657.0
2023-04-10 11:40:00,74.59,74.6,74.56,74.57,210103.0,65.6059,65.6147,65.5795,65.5883,210103.0
2023-04-10 11:50:00,74.57,74.58,74.53,74.54,250607.0,65.5883,65.5971,65.5532,65.562,250607.0
2023-04-10 12:00:00,74.53,74.54,74.48,74.52,290090.0,65.5532,65.562,65.5092,65.5444,290090.0
2023-04-10 12:10:00,74.52,74.54,74.51,74.54,201232.0,65.5444,65.562,65.5356,65.562,201232.0
2023-04-10 12:20:00,74.54,74.58,74.54,74.56,205941.0,65.562,65.5971,65.562,65.5795,205941.0
2023-04-10 12:30:00,74.56,74.62,74.56,74.61,237169.0,65.5795,65.6323,65.5795,65.6235,237169.0
2023-04-10 12:40:00,74.62,74.68,74.6,74.67,2339950.0,65.6323,65.6851,65.6147,65.6763,2339950.0
2023-04-10 12:50:00,74.67,74.68,74.66,74.67,356679.0,65.6763,65.6851,65.6675,65.6763,356679.0
2023-04-10 13:00:00,74.67,74.72,74.67,74.67,504161.0,65.6763,65.7203,65.6763,65.6763,504161.0
2023-04-10 13:10:00,74.67,74.7,74.67,74.68,243282.0,65.6763,65.7027,65.6763,65.6851,243282.0
2023-04-10 13:20:00,74.68,74.7,74.67,74.69,188854.0,65.6851,65.7027,65.6763,65.6939,188854.0
2023-04-10 13:30:00,74.69,74.7,74.67,74.67,212382.0,65.6939,65.7027,65.6763,65.6763,212382.0
2023-04-10 13:40:00,74.67,74.72,74.67,74.72,604284.0,65.6763,65.7203,65.6763,65.7203,604284.0
2023-04-10 13:50:00,74.71,74.71,74.67,74.69,337217.0,65.7115,65.7115,65.6763,65.6939,337217.0
2023-04-10 14:00:00,74.69,74.72,74.68,74.71,254602.0,65.6939,65.7203,65.6851,65.7115,254602.0
2023-04-10 14:10:00,74.7,74.73,74.69,74.73,198011.0,65.7027,65.7291,65.6939,65.7291,198011.0
2023-04-10 14:20:00,74.73,74.74,74.67,74.68,435122.0,65.7291,65.7379,65.6763,65.6851,435122.0
2023-04-10 14:30:00,74.68,74.74,74.68,74.74,1767826.0,65.6851,65.7379,65.6851,65.7379,1767826.0
2023-04-10 14:40:00,74.73,74.75,74.72,74.74,815865.0,65.7291,65.7467,65.7203,65.7379,815865.0
2023-04-10 14:50:00,74.74,74.78,74.73,74.78,241396.0,65.7379,65.773,65.7291,65.773,241396.0
2023-04-10 15:00:00,74.78,74.8,74.76,74.78,750106.0,65.773,65.7906,65.7555,65.773,750106.0
2023-04-10 15:10:00,74.78,74.79,74.75,74.78,385285.0,65.773,65.7818,65.7467,65.773,385285.0
2023-04-10 15:20:00,74.78,74.79,74.7,74.7,338955.0,65.773,65.7818,65.7027,65.7027,338955.0
2023-04-10 15:30:00,74.71,74.74,74.7,74.73,308080.0,65.7115,65.7379,65.7027,65.7291,308080.0
2023-04-10 15:40:00,74.73,74.75,74.72,74.75,994407.0,65.7291,65.7467,65.7203,65.7467,994407.0
2023-04-10 15:50:00,74.75,74.81,74.72,74.75,3098389.0,65.7467,65.7994,65.7203,65.7467,3098389.0
2023-04-11 09:30:00,74.77,74.8,74.71,74.77,524180.0,65.7642,65.7906,65.7115,65.7642,524180.0
2023-04-11 09:40:00,74.76,74.8,74.73,74.77,1714970.0,65.7555,65.7906,65.7291,65.7642,1714970.0
2023-04-11 09:50:00,74.78,74.8,74.76,74.78,206716.0,65.773,65.7906,65.7555,65.773,206716.0
2023-04-11 10:00:00,74.78,74.8,74.76,74.8,268134.0,65.773,65.7906,65.7555,65.7906,268134.0
2023-04-11 10:10:00,74.8,74.8,74.76,74.78,214061.0,65.7906,65.7906,65.7555,65.773,214061.0
2023-04-11 10:20:00,74.78,74.82,74.78,74.82,149238.0,65.773,65.8082,65.773,65.8082,149238.0
2023-04-11 10:30:00,74.82,74.84,74.79,74.8,494974.0,65.8082,65.8258,65.7818,65.7906,494974.0
2023-04-11 10:40:00,74.79,74.8,74.73,74.75,490957.0,65.7818,65.7906,65.7291,65.7467,490957.0
2023-04-11 10:50:00,74.75,74.76,74.74,74.75,208578.0,65.7467,65.7555,65.7379,65.7467,208578.0
2023-04-11 11:00:00,74.75,74.78,74.74,74.76,418706.0,65.7467,65.773,65.7379,65.7555,418706.0
2023-04-11 11:10:00,74.76,74.81,74.75,74.8,353322.0,65.7555,65.7994,65.7467,65.7906,353322.0
2023-04-11 11:20:00,74.81,74.82,74.79,74.79,386600.0,65.7994,65.8082,65.7818,65.7818,386600.0
2023-04-11 11:30:00,74.8,74.8,74.78,74.8,186430.0,65.7906,65.7906,65.773,65.7906,186430.0
2023-04-11 11:40:00,74.79,74.81,74.78,74.81,710502.0,65.7818,65.7994,65.773,65.7994,710502.0
2023-04-11 11:50:00,74.81,74.82,74.8,74.81,149466.0,65.7994,65.8082,65.7906,65.7994,149466.0
2023-04-11 12:00:00,74.81,74.85,74.8,74.84,490558.0,65.7994,65.8346,65.7906,65.8258,490558.0
2023-04-11 12:10:00,74.85,74.89,74.83,74.87,685559.0,65.8346,65.8698,65.817,65.8522,685559.0
2023-04-11 12:20:00,74.87,74.9,74.87,74.9,187678.0,65.8522,65.8786,65.8522,65.8786,187678.0
2023-04-11 12:30:00,74.89,74.91,74.87,74.88,249291.0,65.8698,65.8874,65.8522,65.861,249291.0
2023-04-11 12:40:00,74.88,74.94,74.87,74.92,288890.0,65.861,65.9138,65.8522,65.8962,288890.0
2023-04-11 12:50:00,74.92,74.93,74.89,74.92,998643.0,65.8962,65.905,65.8698,65.8962,998643.0
2023-04-11 13:00:00,74.92,74.93,74.89,74.91,941436.0,65.8962,65.905,65.8698,65.8874,941436.0
2023-04-11 13:10:00,74.91,74.91,74.88,74.9,335494.0,65.8874,65.8874,65.861,65.8786,335494.0
2023-04-11 13:20:00,74.9,74.92,74.89,74.91,273924.0,65.8786,65.8962,65.8698,65.8874,273924.0
2023-04-11 13:30:00,74.92,74.93,74.91,74.92,667456.0,65.8962,65.905,65.8874,65.8962,667456.0
2023-04-11 13:40:00,74.93,74.96,74.92,74.96,591535.0,65.905,65.9314,65.8962,65.9314,591535.0
2023-04-11 13:50:00,74.95,74.97,74.94,74.94,412663.0,65.9226,65.9402,65.9138,65.9138,412663.0
2023-04-11 14:00:00,74.94,74.96,74.93,74.95,255341.0,65.9138,65.9314,65.905,65.9226,255341.0
2023-04-11 14:10:00,74.95,74.96,74.93,74.95,184801.0,65.9226,65.9314,65.905,65.9226,184801.0
2023-04-11 14:20:00,74.95,74.97,74.95,74.97,351330.0,65.9226,65.9402,65.9226,65.9402,351330.0
2023-04-11 14:30:00,74.97,75.02,74.97,75.01,852363.0,65.9402,65.9841,65.9402,65.9753,852363.0
2023-04-11 14:40:00,75.01,75.04,75.0,75.03,1159414.0,65.9753,66.0017,65.9665,65.9929,1159414.0
2023-04-11 14:50:00,75.03,75.04,75.01,75.03,523258.0,65.9929,66.0017,65.9753,65.9929,523258.0
2023-04-11 15:00:00,75.03,75.04,74.98,75.0,705984.0,65.9929,66.0017,65.949,65.9665,705984.0
2023-04-11 15:10:00,75.0,75.05,74.99,75.05,487484.0,65.9665,66.0105,65.9577,66.0105,487484.0
2023-04-11 15:20:00,75.05,75.06,75.03,75.06,617377.0,66.0105,66.0193,65.9929,66.0193,617377.0
2023-04-11 15:30:00,75.06,75.1,75.03,75.06,2988107.0,66.0193,66.0545,65.9929,66.0193,2988107.0
2023-04-11 15:40:00,75.06,75.06,74.98,74.99,1431343.0,66.0193,66.0193,65.949,65.9577,1431343.0
2023-04-11 15:50:00,74.98,74.99,74.92,74.92,2498014.0,65.949,65.9577,65.8962,65.8962,2498014.0
2023-04-12 09:30:00,75.31,75.37,75.27,75.31,1300701.0,66.2392,66.292,66.204,66.2392,1300701.0
2023-04-12 09:40:00,75.31,75.33,75.17,75.28,1473022.0,66.2392,66.2568,66.1161,66.2128,1473022.0
2023-04-12 09:50:00,75.28,75.34,75.27,75.31,1580208.0,66.2128,66.2656,66.204,66.2392,1580208.0
2023-04-12 10:00:00,75.31,75.38,75.26,75.36,1739463.0,66.2392,66.3008,66.1952,66.2832,1739463.0
2023-04-12 10:10:00,75.37,75.38,75.27,75.29,1479742.0,66.292,66.3008,66.204,66.2216,1479742.0
2023-04-12 10:20:00,75.29,75.33,75.23,75.24,1281655.0,66.2216,66.2568,66.1688,66.1776,1281655.0
2023-04-12 10:30:00,75.24,75.26,75.05,75.11,1363588.0,66.1776,66.1952,66.0105,66.0633,1363588.0
2023-04-12 10:40:00,75.11,75.16,75.06,75.06,496646.0,66.0633,66.1073,66.0193,66.0193,496646.0
2023-04-12 10:50:00,75.06,75.09,74.95,74.96,1245643.0,66.0193,66.0457,65.9226,65.9314,1245643.0
2023-04-12 11:00:00,74.95,74.98,74.84,74.88,1115494.0,65.9226,65.949,65.8258,65.861,1115494.0
2023-04-12 11:10:00,74.87,75.0,74.87,74.98,1602656.0,65.8522,65.9665,65.8522,65.949,1602656.0
2023-04-12 11:20:00,74.98,75.07,74.97,75.05,753393.0,65.949,66.0281,65.9402,66.0105,753393.0
2023-04-12 11:30:00,75.05,75.06,74.99,75.01,431969.0,66.0105,66.0193,65.9577,65.9753,431969.0
2023-04-12 11:40:00,75.01,75.08,75.0,75.08,601885.0,65.9753,66.0369,65.9665,66.0369,601885.0
2023-04-12 11:50:00,75.08,75.1,75.03,75.06,442784.0,66.0369,66.0545,65.9929,66.0193,442784.0
2023-04-12 12:00:00,75.06,75.11,75.04,75.1,487329.0,66.0193,66.0633,66.0017,66.0545,487329.0
2023-04-12 12:10:00,75.09,75.11,75.06,75.07,215805.0,66.0457,66.0633,66.0193,66.0281,215805.0
2023-04-12 12:20:00,75.07,75.07,75.02,75.03,201491.0,66.0281,66.0281,65.9841,65.9929,201491.0
2023-04-12 12:30:00,75.04,75.05,75.01,75.02,219578.0,66.0017,66.0105,65.9753,65.9841,219578.0
2023-04-12 12:40:00,75.02,75.02,74.94,74.98,450525.0,65.9841,65.9841,65.9138,65.949,450525.0
2023-04-12 12:50:00,74.98,74.99,74.96,74.98,282437.0,65.949,65.9577,65.9314,65.949,282437.0
2023-04-12 13:00:00,74.98,74.99,74.93,74.98,1128388.0,65.949,65.9577,65.905,65.949,1128388.0
2023-04-12 13:10:00,74.98,75.01,74.97,74.99,918231.0,65.949,65.9753,65.9402,65.9577,918231.0
2023-04-12 13:20:00,74.99,75.0,74.94,74.98,1400494.0,65.9577,65.9665,65.9138,65.949,1400494.0
2023-04-12 13:30:00,74.98,75.07,74.97,75.03,981559.0,65.949,66.0281,65.9402,65.9929,981559.0
2023-04-12 13:40:00,75.03,75.07,75.03,75.06,389261.0,65.9929,66.0281,65.9929,66.0193,389261.0
2023-04-12 13:50:00,75.06,75.09,75.05,75.06,155673.0,66.0193,66.0457,66.0105,66.0193,155673.0
2023-04-12 14:00:00,75.06,75.11,75.03,75.06,724307.0,66.0193,66.0633,65.9929,66.0193,724307.0
2023-04-12 14:10:00,75.06,75.18,75.03,75.18,1122666.0,66.0193,66.1249,65.9929,66.1249,1122666.0
2023-04-12 14:20:00,75.17,75.2,75.08,75.09,1058211.0,66.1161,66.1425,66.0369,66.0457,1058211.0
2023-04-12 14:30:00,75.09,75.1,75.05,75.06,580746.0,66.0457,66.0545,66.0105,66.0193,580746.0
2023-04-12 14:40:00,75.05,75.12,75.05,75.08,843274.0,66.0105,66.0721,66.0105,66.0369,843274.0
2023-04-12 14:50:00,75.08,75.11,75.04,75.08,497776.0,66.0369,66.0633,66.0017,66.0369,497776.0
2023-04-12 15:00:00,75.08,75.12,75.05,75.06,391844.0,66.0369,66.0721,66.0105,66.0193,391844.0
2023-04-12 15:10:00,75.06,75.07,74.96,74.96,537541.0,66.0193,66.0281,65.9314,65.9314,537541.0
2023-04-12 15:20:00,74.97,75.0,74.94,74.96,628694.0,65.9402,65.9665,65.9138,65.9314,628694.0
2023-04-12 15:30:00,74.95,75.01,74.95,75.01,579178.0,65.9226,65.9753,65.9226,65.9753,579178.0
2023-04-12 15:40:00,75.01,75.02,74.93,74.94,963969.0,65.9753,65.9841,65.905,65.9138,963969.0
2023-04-12 15:50:00,74.94,74.95,74.89,74.91,2125112.0,65.9138,65.9226,65.8698,65.8874,2125112.0
2023-04-13 09:30:00,75.04,75.27,75.04,75.25,1788432.0,66.0017,66.204,66.0017,66.1864,1788432.0
2023-04-13 09:40:00,75.25,75.44,75.22,75.43,2116216.0,66.1864,66.3535,66.16,66.3448,2116216.0
2023-04-13 09:50:00,75.43,75.46,75.31,75.42,2780131.0,66.3448,66.3711,66.2392,66.336,2780131.0
2023-04-13 10:00:00,75.43,75.51,75.4,75.48,2173203.0,66.3448,66.4151,66.3184,66.3887,2173203.0
2023-04-13 10:10:00,75.48,75.52,75.44,75.51,1429117.0,66.3887,66.4239,66.3535,66.4151,1429117.0
2023-04-13 10:20:00,75.51,75.51,75.41,75.48,1495061.0,66.4151,66.4151,66.3272,66.3887,1495061.0
2023-04-13 10:30:00,75.48,75.49,75.38,75.42,2543274.0,66.3887,66.3975,66.3008,66.336,2543274.0
2023-04-13 10:40:00,75.41,75.42,75.36,75.37,1848524.0,66.3272,66.336,66.2832,66.292,1848524.0
2023-04-13 10:50:00,75.37,75.45,75.36,75.39,1770777.0,66.292,66.3623,66.2832,66.3096,1770777.0
2023-04-13 11:00:00,75.4,75.43,75.38,75.42,623113.0,66.3184,66.3448,66.3008,66.336,623113.0
2023-04-13 11:10:00,75.42,75.44,75.39,75.43,896186.0,66.336,66.3535,66.3096,66.3448,896186.0
2023-04-13 11:20:00,75.43,75.48,75.42,75.48,1554503.0,66.3448,66.3887,66.336,66.3887,1554503.0
2023-04-13 11:30:00,75.48,75.48,75.41,75.45,1202888.0,66.3887,66.3887,66.3272,66.3623,1202888.0
2023-04-13 11:40:00,75.46,75.53,75.45,75.5,1102129.0,66.3711,66.4327,66.3623,66.4063,1102129.0
2023-04-13 11:50:00,75.5,75.51,75.45,75.48,1416018.0,66.4063,66.4151,66.3623,66.3887,1416018.0
2023-04-13 12:00:00,75.48,75.56,75.48,75.53,909623.0,66.3887,66.4591,66.3887,66.4327,909623.0
2023-04-13 12:10:00,75.52,75.56,75.52,75.55,1654748.0,66.4239,66.4591,66.4239,66.4503,1654748.0
2023-04-13 12:20:00,75.55,75.59,75.53,75.56,1119981.0,66.4503,66.4855,66.4327,66.4591,1119981.0
2023-04-13 12:30:00,75.56,75.61,75.55,75.59,1253208.0,66.4591,66.5031,66.4503,66.4855,1253208.0
2023-04-13 12:40:00,75.59,75.61,75.57,75.58,2639356.0,66.4855,66.5031,66.4679,66.4767,2639356.0
2023-04-13 12:50:00,75.58,75.59,75.52,75.53,2558355.0,66.4767,66.4855,66.4239,66.4327,2558355.0
2023-04-13 13:00:00,75.53,75.57,75.51,75.57,1317257.0,66.4327,66.4679,66.4151,66.4679,1317257.0
2023-04-13 13:10:00,75.57,75.6,75.56,75.6,1485991.0,66.4679,66.4943,66.4591,66.4943,1485991.0
2023-04-13 13:20:00,75.6,75.62,75.56,75.58,1382739.0,66.4943,66.5119,66.4591,66.4767,1382739.0
2023-04-13 13:30:00,75.58,75.59,75.56,75.57,1081876.0,66.4767,66.4855,66.4591,66.4679,1081876.0
2023-04-13 13:40:00,75.57,75.6,75.53,75.53,1894382.0,66.4679,66.4943,66.4327,66.4327,1894382.0
2023-04-13 13:50:00,75.54,75.56,75.53,75.55,1186962.0,66.4415,66.4591,66.4327,66.4503,1186962.0
2023-04-13 14:00:00,75.55,75.57,75.54,75.56,1076836.0,66.4503,66.4679,66.4415,66.4591,1076836.0
2023-04-13 14:10:00,75.56,75.57,75.55,75.57,895791.0,66.4591,66.4679,66.4503,66.4679,895791.0
2023-04-13 14:20:00,75.57,75.58,75.51,75.52,2347727.0,66.4679,66.4767,66.4151,66.4239,2347727.0
2023-04-13 14:30:00,75.52,75.52,75.47,75.48,2818444.0,66.4239,66.4239,66.3799,66.3887,2818444.0
2023-04-13 14:40:00,75.47,75.49,75.45,75.48,1168703.0,66.3799,66.3975,66.3623,66.3887,1168703.0
2023-04-13 14:50:00,75.48,75.49,75.47,75.49,822225.0,66.3887,66.3975,66.3799,66.3975,822225.0
2023-04-13 15:00:00,75.49,75.51,75.48,75.5,1738947.0,66.3975,66.4151,66.3887,66.4063,1738947.0
2023-04-13 15:10:00,75.5,75.5,75.44,75.44,1912183.0,66.4063,66.4063,66.3535,66.3535,1912183.0
2023-04-13 15:20:00,75.44,75.46,75.4,75.42,2283217.0,66.3535,66.3711,66.3184,66.336,2283217.0
2023-04-13 15:30:00,75.42,75.47,75.41,75.46,1526080.0,66.336,66.3799,66.3272,66.3711,1526080.0
2023-04-13 15:40:00,75.46,75.52,75.45,75.45,2844243.0,66.3711,66.4239,66.3623,66.3623,2844243.0
2023-04-13 15:50:00,75.45,75.5,75.42,75.44,5575277.0,66.3623,66.4063,66.336,66.3535,5575277.0
2023-04-14 09:30:00,75.4,75.53,75.35,75.51,1605287.0,66.3184,66.4327,66.2744,66.4151,1605287.0
2023-04-14 09:40:00,75.51,75.52,75.44,75.5,753172.0,66.4151,66.4239,66.3535,66.4063,753172.0
2023-04-14 09:50:00,75.5,75.55,75.49,75.55,718416.0,66.4063,66.4503,66.3975,66.4503,718416.0
2023-04-14 10:00:00,75.54,75.55,75.38,75.41,2234660.0,66.4415,66.4503,66.3008,66.3272,2234660.0
2023-04-14 10:10:00,75.42,75.46,75.37,75.38,908292.0,66.336,66.3711,66.292,66.3008,908292.0
2023-04-14 10:20:00,75.38,75.41,75.32,75.34,966458.0,66.3008,66.3272,66.248,66.2656,966458.0
2023-04-14 10:30:00,75.34,75.37,75.3,75.36,994579.0,66.2656,66.292,66.2304,66.2832,994579.0
2023-04-14 10:40:00,75.36,75.37,75.3,75.33,569632.0,66.2832,66.292,66.2304,66.2568,569632.0
2023-04-14 10:50:00,75.33,75.35,75.3,75.33,672310.0,66.2568,66.2744,66.2304,66.2568,672310.0
2023-04-14 11:00:00,75.33,75.35,75.27,75.3,898443.0,66.2568,66.2744,66.204,66.2304,898443.0
2023-04-14 11:10:00,75.31,75.37,75.28,75.31,1465044.0,66.2392,66.292,66.2128,66.2392,1465044.0
2023-04-14 11:20:00,75.31,75.32,75.24,75.26,1067314.0,66.2392,66.248,66.1776,66.1952,1067314.0
2023-04-14 11:30:00,75.26,75.27,75.19,75.2,902971.0,66.1952,66.204,66.1337,66.1425,902971.0
2023-04-14 11:40:00,75.19,75.23,75.17,75.2,535060.0,66.1337,66.1688,66.1161,66.1425,535060.0
2023-04-14 11:50:00,75.19,75.2,75.11,75.16,831276.0,66.1337,66.1425,66.0633,66.1073,831276.0
2023-04-14 12:00:00,75.15,75.19,75.12,75.17,2938468.0,66.0985,66.1337,66.0721,66.1161,2938468.0
2023-04-14 12:10:00,75.17,75.18,75.11,75.13,707979.0,66.1161,66.1249,66.0633,66.0809,707979.0
2023-04-14 12:20:00,75.13,75.19,75.11,75.19,1069262.0,66.0809,66.1337,66.0633,66.1337,1069262.0
2023-04-14 12:30:00,75.19,75.21,75.16,75.17,698037.0,66.1337,66.1513,66.1073,66.1161,698037.0
2023-04-14 12:40:00,75.17,75.2,75.09,75.11,971603.0,66.1161,66.1425,66.0457,66.0633,971603.0
2023-04-14 12:50:00,75.11,75.12,75.08,75.09,490847.0,66.0633,66.0721,66.0369,66.0457,490847.0
2023-04-14 13:00:00,75.09,75.23,75.08,75.2,1299749.0,66.0457,66.1688,66.0369,66.1425,1299749.0
2023-04-14 13:10:00,75.2,75.26,75.19,75.26,1581364.0,66.1425,66.1952,66.1337,66.1952,1581364.0
2023-04-14 13:20:00,75.26,75.26,75.19,75.2,1642012.0,66.1952,66.1952,66.1337,66.1425,1642012.0
2023-04-14 13:30:00,75.2,75.2,75.15,75.17,503219.0,66.1425,66.1425,66.0985,66.1161,503219.0
2023-04-14 13:40:00,75.18,75.22,75.16,75.22,707176.0,66.1249,66.16,66.1073,66.16,707176.0
2023-04-14 13:50:00,75.22,75.24,75.21,75.21,376345.0,66.16,66.1776,66.1513,66.1513,376345.0
2023-04-14 14:00:00,75.22,75.23,75.2,75.23,276157.0,66.16,66.1688,66.1425,66.1688,276157.0
2023-04-14 14:10:00,75.23,75.23,75.2,75.21,711443.0,66.1688,66.1688,66.1425,66.1513,711443.0
2023-04-14 14:20:00,75.22,75.25,75.21,75.25,444193.0,66.16,66.1864,66.1513,66.1864,444193.0
2023-04-14 14:30:00,75.24,75.26,75.21,75.22,303910.0,66.1776,66.1952,66.1513,66.16,303910.0
2023-04-14 14:40:00,75.22,75.23,75.19,75.23,576366.0,66.16,66.1688,66.1337,66.1688,576366.0
2023-04-14 14:50:00,75.23,75.23,75.19,75.2,93785.0,66.1688,66.1688,66.1337,66.1425,93785.0
2023-04-14 15:00:00,75.21,75.21,75.16,75.19,307864.0,66.1513,66.1513,66.1073,66.1337,307864.0
2023-04-14 15:10:00,75.18,75.19,75.11,75.14,522889.0,66.1249,66.1337,66.0633,66.0897,522889.0
2023-04-14 15:20:00,75.14,75.19,75.11,75.19,654853.0,66.0897,66.1337,66.0633,66.1337,654853.0
2023-04-14 15:30:00,75.19,75.22,75.18,75.22,503165.0,66.1337,66.16,66.1249,66.16,503165.0
2023-04-14 15:40:00,75.22,75.26,75.22,75.26,1156921.0,66.16,66.1952,66.16,66.1952,1156921.0
2023-04-14 15:50:00,75.25,75.27,75.23,75.26,2455403.0,66.1864,66.204,66.1688,66.1952,2455403.0
2023-04-17 09:30:00,75.07,75.16,75.07,75.13,526606.0,66.0281,66.1073,66.0281,66.0809,526606.0
2023-04-17 09:40:00,75.13,75.15,75.0,75.01,807701.0,66.0809,66.0985,65.9665,65.9753,807701.0
2023-04-17 09:50:00,75.02,75.12,75.02,75.09,948819.0,65.9841,66.0721,65.9841,66.0457,948819.0
2023-04-17 10:00:00,75.09,75.13,75.04,75.06,293258.0,66.0457,66.0809,66.0017,66.0193,293258.0
2023-04-17 10:10:00,75.06,75.09,75.05,75.06,189951.0,66.0193,66.0457,66.0105,66.0193,189951.0
2023-04-17 10:20:00,75.05,75.06,74.99,75.0,681080.0,66.0105,66.0193,65.9577,65.9665,681080.0
2023-04-17 10:30:00,75.0,75.0,74.93,74.94,520931.0,65.9665,65.9665,65.905,65.9138,520931.0
2023-04-17 10:40:00,74.94,74.96,74.91,74.95,774382.0,65.9138,65.9314,65.8874,65.9226,774382.0
2023-04-17 10:50:00,74.95,74.97,74.91,74.92,437480.0,65.9226,65.9402,65.8874,65.8962,437480.0
2023-04-17 11:00:00,74.92,74.94,74.89,74.93,301689.0,65.8962,65.9138,65.8698,65.905,301689.0
2023-04-17 11:10:00,74.93,74.95,74.88,74.92,498459.0,65.905,65.9226,65.861,65.8962,498459.0
2023-04-17 11:20:00,74.92,74.96,74.9,74.91,189888.0,65.8962,65.9314,65.8786,65.8874,189888.0
2023-04-17 11:30:00,74.92,74.92,74.83,74.86,470736.0,65.8962,65.8962,65.817,65.8434,470736.0
2023-04-17 11:40:00,74.85,74.87,74.81,74.87,1687561.0,65.8346,65.8522,65.7994,65.8522,1687561.0
2023-04-17 11:50:00,74.87,74.9,74.86,74.89,844706.0,65.8522,65.8786,65.8434,65.8698,844706.0
2023-04-17 12:00:00,74.89,74.89,74.84,74.86,236711.0,65.8698,65.8698,65.8258,65.8434,236711.0
2023-04-17 12:10:00,74.87,74.88,74.83,74.84,342683.0,65.8522,65.861,65.817,65.8258,342683.0
2023-04-17 12:20:00,74.84,74.86,74.81,74.86,511231.0,65.8258,65.8434,65.7994,65.8434,511231.0
2023-04-17 12:30:00,74.86,74.89,74.85,74.88,275494.0,65.8434,65.8698,65.8346,65.861,275494.0
2023-04-17 12:40:00,74.87,74.91,74.86,74.88,282078.0,65.8522,65.8874,65.8434,65.861,282078.0
2023-04-17 12:50:00,74.88,74.88,74.83,74.87,283467.0,65.861,65.861,65.817,65.8522,283467.0
2023-04-17 13:00:00,74.86,74.88,74.82,74.85,304941.0,65.8434,65.861,65.8082,65.8346,304941.0
2023-04-17 13:10:00,74.84,74.9,74.83,74.89,637018.0,65.8258,65.8786,65.817,65.8698,637018.0
2023-04-17 13:20:00,74.89,74.9,74.86,74.9,291566.0,65.8698,65.8786,65.8434,65.8786,291566.0
2023-04-17 13:30:00,74.9,74.92,74.87,74.91,525635.0,65.8786,65.8962,65.8522,65.8874,525635.0
2023-04-17 13:40:00,74.91,74.92,74.88,74.9,314381.0,65.8874,65.8962,65.861,65.8786,314381.0
2023-04-17 13:50:00,74.9,74.92,74.87,74.9,402194.0,65.8786,65.8962,65.8522,65.8786,402194.0
2023-04-17 14:00:00,74.89,74.9,74.87,74.89,464153.0,65.8698,65.8786,65.8522,65.8698,464153.0
2023-04-17 14:10:00,74.89,74.94,74.88,74.91,491186.0,65.8698,65.9138,65.861,65.8874,491186.0
2023-04-17 14:20:00,74.91,74.93,74.9,74.93,92204.0,65.8874,65.905,65.8786,65.905,92204.0
2023-04-17 14:30:00,74.92,74.97,74.91,74.97,231251.0,65.8962,65.9402,65.8874,65.9402,231251.0
2023-04-17 14:40:00,74.97,75.04,74.96,75.03,341269.0,65.9402,66.0017,65.9314,65.9929,341269.0
2023-04-17 14:50:00,75.03,75.05,74.99,75.03,324443.0,65.9929,66.0105,65.9577,65.9929,324443.0
2023-04-17 15:00:00,75.04,75.07,75.03,75.06,320767.0,66.0017,66.0281,65.9929,66.0193,320767.0
2023-04-17 15:10:00,75.06,75.07,75.02,75.03,422231.0,66.0193,66.0281,65.9841,65.9929,422231.0
2023-04-17 15:20:00,75.04,75.05,75.03,75.04,156478.0,66.0017,66.0105,65.9929,66.0017,156478.0
2023-04-17 15:30:00,75.03,75.03,74.97,74.99,1164395.0,65.9929,65.9929,65.9402,65.9577,1164395.0
2023-04-17 15:40:00,74.99,75.04,74.98,75.03,2959783.0,65.9577,66.0017,65.949,65.9929,2959783.0
2023-04-17 15:50:00,75.03,75.08,75.03,75.07,2036849.0,65.9929,66.0369,65.9929,66.0281,2036849.0
2023-04-18 09:30:00,75.26,75.3,75.2,75.28,1467558.0,66.1952,66.2304,66.1425,66.2128,1467558.0
2023-04-18 09:40:00,75.28,75.36,75.28,75.35,1096999.0,66.2128,66.2832,66.2128,66.2744,1096999.0
2023-04-18 09:50:00,75.35,75.35,75.25,75.26,880286.0,66.2744,66.2744,66.1864,66.1952,880286.0
2023-04-18 10:00:00,75.25,75.27,75.18,75.26,441231.0,66.1864,66.204,66.1249,66.1952,441231.0
2023-04-18 10:10:00,75.26,75.27,75.23,75.23,2241470.0,66.1952,66.204,66.1688,66.1688,2241470.0
2023-04-18 10:20:00,75.23,75.28,75.21,75.22,828109.0,66.1688,66.2128,66.1513,66.16,828109.0
2023-04-18 10:30:00,75.22,75.22,75.14,75.18,718516.0,66.16,66.16,66.0897,66.1249,718516.0
2023-04-18 10:40:00,75.18,75.2,75.16,75.16,553620.0,66.1249,66.1425,66.1073,66.1073,553620.0
2023-04-18 10:50:00,75.16,75.18,75.13,75.15,433692.0,66.1073,66.1249,66.0809,66.0985,433692.0
2023-04-18 11:00:00,75.15,75.19,75.14,75.19,356079.0,66.0985,66.1337,66.0897,66.1337,356079.0
2023-04-18 11:10:00,75.19,75.19,75.13,75.15,283553.0,66.1337,66.1337,66.0809,66.0985,283553.0
2023-04-18 11:20:00,75.14,75.14,75.11,75.14,289153.0,66.0897,66.0897,66.0633,66.0897,289153.0
2023-04-18 11:30:00,75.13,75.14,75.03,75.04,421490.0,66.0809,66.0897,65.9929,66.0017,421490.0
2023-04-18 11:40:00,75.05,75.08,75.03,75.05,423643.0,66.0105,66.0369,65.9929,66.0105,423643.0
2023-04-18 11:50:00,75.04,75.05,75.01,75.03,203308.0,66.0017,66.0105,65.9753,65.9929,203308.0
2023-04-18 12:00:00,75.02,75.06,75.0,75.06,376902.0,65.9841,66.0193,65.9665,66.0193,376902.0
2023-04-18 12:10:00,75.05,75.07,75.04,75.06,474029.0,66.0105,66.0281,66.0017,66.0193,474029.0
2023-04-18 12:20:00,75.06,75.09,75.05,75.09,304617.0,66.0193,66.0457,66.0105,66.0457,304617.0
2023-04-18 12:30:00,75.08,75.1,75.05,75.06,433272.0,66.0369,66.0545,66.0105,66.0193,433272.0
2023-04-18 12:40:00,75.06,75.08,75.05,75.08,118539.0,66.0193,66.0369,66.0105,66.0369,118539.0
2023-04-18 12:50:00,75.08,75.08,75.03,75.03,142996.0,66.0369,66.0369,65.9929,65.9929,142996.0
2023-04-18 13:00:00,75.03,75.08,75.02,75.08,160401.0,65.9929,66.0369,65.9841,66.0369,160401.0
2023-04-18 13:10:00,75.08,75.08,75.01,75.02,247181.0,66.0369,66.0369,65.9753,65.9841,247181.0
2023-04-18 13:20:00,75.01,75.02,74.99,75.0,470875.0,65.9753,65.9841,65.9577,65.9665,470875.0
2023-04-18 13:30:00,75.01,75.02,74.98,75.01,318011.0,65.9753,65.9841,65.949,65.9753,318011.0
2023-04-18 13:40:00,75.02,75.06,75.01,75.06,487198.0,65.9841,66.0193,65.9753,66.0193,487198.0
2023-04-18 13:50:00,75.06,75.06,75.01,75.02,217134.0,66.0193,66.0193,65.9753,65.9841,217134.0
2023-04-18 14:00:00,75.02,75.04,75.0,75.04,401493.0,65.9841,66.0017,65.9665,66.0017,401493.0
2023-04-18 14:10:00,75.04,75.08,75.04,75.06,475049.0,66.0017,66.0369,66.0017,66.0193,475049.0
2023-04-18 14:20:00,75.06,75.12,75.05,75.11,232971.0,66.0193,66.0721,66.0105,66.0633,232971.0
2023-04-18 14:30:00,75.11,75.12,75.08,75.11,514351.0,66.0633,66.0721,66.0369,66.0633,514351.0
2023-04-18 14:40:00,75.11,75.11,75.03,75.06,436838.0,66.0633,66.0633,65.9929,66.0193,436838.0
2023-04-18 14:50:00,75.06,75.1,75.04,75.09,262621.0,66.0193,66.0545,66.0017,66.0457,262621.0
2023-04-18 15:00:00,75.1,75.15,75.09,75.13,759492.0,66.0545,66.0985,66.0457,66.0809,759492.0
2023-04-18 15:10:00,75.13,75.15,75.11,75.14,349992.0,66.0809,66.0985,66.0633,66.0897,349992.0
2023-04-18 15:20:00,75.14,75.15,75.11,75.15,305905.0,66.0897,66.0985,66.0633,66.0985,305905.0
2023-04-18 15:30:00,75.15,75.15,75.12,75.15,737711.0,66.0985,66.0985,66.0721,66.0985,737711.0
2023-04-18 15:40:00,75.14,75.15,75.09,75.09,854366.0,66.0897,66.0985,66.0457,66.0457,854366.0
2023-04-18 15:50:00,75.09,75.12,75.09,75.12,1945358.0,66.0457,66.0721,66.0457,66.0721,1945358.0
2023-04-19 09:30:00,74.83,74.87,74.78,74.81,1926287.0,65.817,65.8522,65.773,65.7994,1926287.0
2023-04-19 09:40:00,74.81,74.85,74.79,74.83,753222.0,65.7994,65.8346,65.7818,65.817,753222.0
2023-04-19 09:50:00,74.83,74.86,74.8,74.81,469597.0,65.817,65.8434,65.7906,65.7994,469597.0
2023-04-19 10:00:00,74.81,74.9,74.81,74.9,736763.0,65.7994,65.8786,65.7994,65.8786,736763.0
2023-04-19 10:10:00,74.89,74.93,74.88,74.92,206077.0,65.8698,65.905,65.861,65.8962,206077.0
2023-04-19 10:20:00,74.92,74.94,74.88,74.91,572575.0,65.8962,65.9138,65.861,65.8874,572575.0
2023-04-19 10:30:00,74.91,74.96,74.89,74.95,1339218.0,65.8874,65.9314,65.8698,65.9226,1339218.0
2023-04-19 10:40:00,74.95,74.97,74.91,74.91,439037.0,65.9226,65.9402,65.8874,65.8874,439037.0
2023-04-19 10:50:00,74.91,74.94,74.89,74.91,1159803.0,65.8874,65.9138,65.8698,65.8874,1159803.0
2023-04-19 11:00:00,74.91,74.94,74.89,74.9,282504.0,65.8874,65.9138,65.8698,65.8786,282504.0
2023-04-19 11:10:00,74.9,74.91,74.87,74.9,489984.0,65.8786,65.8874,65.8522,65.8786,489984.0
2023-04-19 11:20:00,74.89,74.89,74.82,74.87,429758.0,65.8698,65.8698,65.8082,65.8522,429758.0
2023-04-19 11:30:00,74.87,74.88,74.83,74.85,591020.0,65.8522,65.861,65.817,65.8346,591020.0
2023-04-19 11:40:00,74.85,74.86,74.81,74.84,274386.0,65.8346,65.8434,65.7994,65.8258,274386.0
2023-04-19 11:50:00,74.83,74.87,74.82,74.87,948880.0,65.817,65.8522,65.8082,65.8522,948880.0
2023-04-19 12:00:00,74.87,74.88,74.82,74.84,311105.0,65.8522,65.861,65.8082,65.8258,311105.0
2023-04-19 12:10:00,74.84,74.85,74.83,74.85,217527.0,65.8258,65.8346,65.817,65.8346,217527.0
2023-04-19 12:20:00,74.85,74.9,74.84,74.89,928263.0,65.8346,65.8786,65.8258,65.8698,928263.0
2023-04-19 12:30:00,74.89,74.94,74.88,74.9,853016.0,65.8698,65.9138,65.861,65.8786,853016.0
2023-04-19 12:40:00,74.91,74.93,74.9,74.92,396055.0,65.8874,65.905,65.8786,65.8962,396055.0
2023-04-19 12:50:00,74.91,74.95,74.91,74.95,323191.0,65.8874,65.9226,65.8874,65.9226,323191.0
2023-04-19 13:00:00,74.95,74.96,74.92,74.94,401928.0,65.9226,65.9314,65.8962,65.9138,401928.0
2023-04-19 13:10:00,74.93,74.95,74.88,74.89,282657.0,65.905,65.9226,65.861,65.8698,282657.0
2023-04-19 13:20:00,74.9,74.92,74.88,74.9,168224.0,65.8786,65.8962,65.861,65.8786,168224.0
2023-04-19 13:30:00,74.91,74.91,74.86,74.87,111111.0,65.8874,65.8874,65.8434,65.8522,111111.0
2023-04-19 13:40:00,74.86,74.89,74.85,74.87,146571.0,65.8434,65.8698,65.8346,65.8522,146571.0
2023-04-19 13:50:00,74.87,74.93,74.87,74.92,429929.0,65.8522,65.905,65.8522,65.8962,429929.0
2023-04-19 14:00:00,74.93,74.99,74.9,74.91,485776.0,65.905,65.9577,65.8786,65.8874,485776.0
2023-04-19 14:10:00,74.9,74.92,74.88,74.9,360082.0,65.8786,65.8962,65.861,65.8786,360082.0
2023-04-19 14:20:00,74.9,74.92,74.89,74.91,223771.0,65.8786,65.8962,65.8698,65.8874,223771.0
2023-04-19 14:30:00,74.91,74.92,74.86,74.89,257681.0,65.8874,65.8962,65.8434,65.8698,257681.0
2023-04-19 14:40:00,74.89,74.92,74.87,74.92,400875.0,65.8698,65.8962,65.8522,65.8962,400875.0
2023-04-19 14:50:00,74.92,74.93,74.87,74.93,266241.0,65.8962,65.905,65.8522,65.905,266241.0
2023-04-19 15:00:00,74.93,74.95,74.91,74.95,341290.0,65.905,65.9226,65.8874,65.9226,341290.0
2023-04-19 15:10:00,74.95,74.96,74.92,74.95,117076.0,65.9226,65.9314,65.8962,65.9226,117076.0
2023-04-19 15:20:00,74.95,74.97,74.94,74.96,128771.0,65.9226,65.9402,65.9138,65.9314,128771.0
2023-04-19 15:30:00,74.95,74.97,74.91,74.92,350705.0,65.9226,65.9402,65.8874,65.8962,350705.0
2023-04-19 15:40:00,74.91,74.95,74.87,74.88,974402.0,65.8874,65.9226,65.8522,65.861,974402.0
2023-04-19 15:50:00,74.88,74.91,74.83,74.84,3520966.0,65.861,65.8874,65.817,65.8258,3520966.0
2023-04-20 09:30:00,74.65,74.77,74.55,74.73,2088312.0,65.6587,65.7642,65.5707,65.7291,2088312.0
2023-04-20 09:40:00,74.73,74.8,74.73,74.76,1988756.0,65.7291,65.7906,65.7291,65.7555,1988756.0
2023-04-20 09:50:00,74.76,74.79,74.71,74.77,1043038.0,65.7555,65.7818,65.7115,65.7642,1043038.0
2023-04-20 10:00:00,74.76,74.81,74.75,74.8,526202.0,65.7555,65.7994,65.7467,65.7906,526202.0
2023-04-20 10:10:00,74.8,74.86,74.8,74.84,627208.0,65.7906,65.8434,65.7906,65.8258,627208.0
2023-04-20 10:20:00,74.83,74.85,74.81,74.82,378025.0,65.817,65.8346,65.7994,65.8082,378025.0
2023-04-20 10:30:00,74.83,74.88,74.81,74.82,428092.0,65.817,65.861,65.7994,65.8082,428092.0
2023-04-20 10:40:00,74.82,74.86,74.8,74.86,426778.0,65.8082,65.8434,65.7906,65.8434,426778.0
2023-04-20 10:50:00,74.86,74.87,74.82,74.83,126545.0,65.8434,65.8522,65.8082,65.817,126545.0
2023-04-20 11:00:00,74.83,74.86,74.76,74.78,318067.0,65.817,65.8434,65.7555,65.773,318067.0
2023-04-20 11:10:00,74.79,74.81,74.77,74.78,158272.0,65.7818,65.7994,65.7642,65.773,158272.0
2023-04-20 11:20:00,74.78,74.79,74.75,74.78,272017.0,65.773,65.7818,65.7467,65.773,272017.0
2023-04-20 11:30:00,74.77,74.78,74.71,74.76,731303.0,65.7642,65.773,65.7115,65.7555,731303.0
2023-04-20 11:40:00,74.76,74.79,74.75,74.78,385409.0,65.7555,65.7818,65.7467,65.773,385409.0
2023-04-20 11:50:00,74.78,74.79,74.74,74.75,83322.0,65.773,65.7818,65.7379,65.7467,83322.0
2023-04-20 12:00:00,74.75,74.76,74.71,74.74,395216.0,65.7467,65.7555,65.7115,65.7379,395216.0
2023-04-20 12:10:00,74.75,74.77,74.74,74.76,233105.0,65.7467,65.7642,65.7379,65.7555,233105.0
2023-04-20 12:20:00,74.76,74.76,74.73,74.76,391889.0,65.7555,65.7555,65.7291,65.7555,391889.0
2023-04-20 12:30:00,74.76,74.8,74.75,74.76,778928.0,65.7555,65.7906,65.7467,65.7555,778928.0
2023-04-20 12:40:00,74.76,74.78,74.74,74.78,404490.0,65.7555,65.773,65.7379,65.773,404490.0
2023-04-20 12:50:00,74.78,74.78,74.74,74.75,616529.0,65.773,65.773,65.7379,65.7467,616529.0
2023-04-20 13:00:00,74.76,74.82,74.76,74.81,1028138.0,65.7555,65.8082,65.7555,65.7994,1028138.0
2023-04-20 13:10:00,74.8,74.84,74.8,74.83,411878.0,65.7906,65.8258,65.7906,65.817,411878.0
2023-04-20 13:20:00,74.82,74.84,74.82,74.83,136894.0,65.8082,65.8258,65.8082,65.817,136894.0
2023-04-20 13:30:00,74.83,74.85,74.81,74.82,642317.0,65.817,65.8346,65.7994,65.8082,642317.0
2023-04-20 13:40:00,74.82,74.82,74.8,74.81,79773.0,65.8082,65.8082,65.7906,65.7994,79773.0
2023-04-20 13:50:00,74.8,74.85,74.8,74.84,343617.0,65.7906,65.8346,65.7906,65.8258,343617.0
2023-04-20 14:00:00,74.84,74.85,74.79,74.79,1119184.0,65.8258,65.8346,65.7818,65.7818,1119184.0
2023-04-20 14:10:00,74.8,74.8,74.77,74.78,227700.0,65.7906,65.7906,65.7642,65.773,227700.0
2023-04-20 14:20:00,74.78,74.81,74.77,74.8,214222.0,65.773,65.7994,65.7642,65.7906,214222.0
2023-04-20 14:30:00,74.79,74.81,74.77,74.78,683010.0,65.7818,65.7994,65.7642,65.773,683010.0
2023-04-20 14:40:00,74.78,74.78,74.72,74.76,594037.0,65.773,65.773,65.7203,65.7555,594037.0
2023-04-20 14:50:00,74.75,74.78,74.74,74.77,345316.0,65.7467,65.773,65.7379,65.7642,345316.0
2023-04-20 15:00:00,74.78,74.8,74.73,74.78,297592.0,65.773,65.7906,65.7291,65.773,297592.0
2023-04-20 15:10:00,74.77,74.78,74.68,74.7,729481.0,65.7642,65.773,65.6851,65.7027,729481.0
2023-04-20 15:20:00,74.7,74.71,74.65,74.7,593849.0,65.7027,65.7115,65.6587,65.7027,593849.0
2023-04-20 15:30:00,74.7,74.79,74.7,74.79,348262.0,65.7027,65.7818,65.7027,65.7818,348262.0
2023-04-20 15:40:00,74.79,74.81,74.76,74.77,1191936.0,65.7818,65.7994,65.7555,65.7642,1191936.0
2023-04-20 15:50:00,74.76,74.81,74.75,74.78,1972143.0,65.7555,65.7994,65.7467,65.773,1972143.0
2023-04-21 09:30:00,74.88,75.03,74.87,75.0,902554.0,65.861,65.9929,65.8522,65.9665,902554.0
2023-04-21 09:40:00,75.0,75.01,74.88,74.91,967763.0,65.9665,65.9753,65.861,65.8874,967763.0
2023-04-21 09:50:00,74.91,74.92,74.81,74.81,1033115.0,65.8874,65.8962,65.7994,65.7994,1033115.0
2023-04-21 10:00:00,74.81,74.82,74.74,74.75,925538.0,65.7994,65.8082,65.7379,65.7467,925538.0
2023-04-21 10:10:00,74.76,74.9,74.76,74.89,356567.0,65.7555,65.8786,65.7555,65.8698,356567.0
2023-04-21 10:20:00,74.9,74.91,74.85,74.86,1792967.0,65.8786,65.8874,65.8346,65.8434,1792967.0
2023-04-21 10:30:00,74.85,74.88,74.79,74.8,886704.0,65.8346,65.861,65.7818,65.7906,886704.0
2023-04-21 10:40:00,74.8,74.81,74.71,74.75,989561.0,65.7906,65.7994,65.7115,65.7467,989561.0
2023-04-21 10:50:00,74.75,74.76,74.69,74.76,666537.0,65.7467,65.7555,65.6939,65.7555,666537.0
2023-04-21 11:00:00,74.76,74.79,74.73,74.76,470753.0,65.7555,65.7818,65.7291,65.7555,470753.0
2023-04-21 11:10:00,74.77,74.79,74.75,74.78,117211.0,65.7642,65.7818,65.7467,65.773,117211.0
2023-04-21 11:20:00,74.78,74.82,74.76,74.82,330609.0,65.773,65.8082,65.7555,65.8082,330609.0
2023-04-21 11:30:00,74.81,74.87,74.81,74.83,416924.0,65.7994,65.8522,65.7994,65.817,416924.0
2023-04-21 11:40:00,74.83,74.87,74.75,74.76,760260.0,65.817,65.8522,65.7467,65.7555,760260.0
2023-04-21 11:50:00,74.76,74.88,74.76,74.88,429164.0,65.7555,65.861,65.7555,65.861,429164.0
2023-04-21 12:00:00,74.88,74.91,74.86,74.89,307040.0,65.861,65.8874,65.8434,65.8698,307040.0
2023-04-21 12:10:00,74.88,74.99,74.88,74.98,696828.0,65.861,65.9577,65.861,65.949,696828.0
2023-04-21 12:20:00,74.98,74.99,74.93,74.95,765459.0,65.949,65.9577,65.905,65.9226,765459.0
2023-04-21 12:30:00,74.94,74.94,74.89,74.92,466672.0,65.9138,65.9138,65.8698,65.8962,466672.0
2023-04-21 12:40:00,74.92,74.94,74.89,74.91,417335.0,65.8962,65.9138,65.8698,65.8874,417335.0
2023-04-21 12:50:00,74.9,74.95,74.89,74.92,405519.0,65.8786,65.9226,65.8698,65.8962,405519.0
2023-04-21 13:00:00,74.92,74.99,74.91,74.99,397840.0,65.8962,65.9577,65.8874,65.9577,397840.0
2023-04-21 13:10:00,74.98,75.0,74.92,74.93,860255.0,65.949,65.9665,65.8962,65.905,860255.0
2023-04-21 13:20:00,74.94,74.94,74.9,74.92,348253.0,65.9138,65.9138,65.8786,65.8962,348253.0
2023-04-21 13:30:00,74.91,74.96,74.91,74.94,177661.0,65.8874,65.9314,65.8874,65.9138,177661.0
2023-04-21 13:40:00,74.94,75.0,74.94,74.99,474832.0,65.9138,65.9665,65.9138,65.9577,474832.0
2023-04-21 13:50:00,74.98,75.01,74.98,75.0,377767.0,65.949,65.9753,65.949,65.9665,377767.0
2023-04-21 14:00:00,75.0,75.03,74.99,75.03,868364.0,65.9665,65.9929,65.9577,65.9929,868364.0
2023-04-21 14:10:00,75.03,75.03,74.97,74.98,1638275.0,65.9929,65.9929,65.9402,65.949,1638275.0
2023-04-21 14:20:00,74.99,75.01,74.97,74.98,346016.0,65.9577,65.9753,65.9402,65.949,346016.0
2023-04-21 14:30:00,74.98,74.99,74.95,74.98,372446.0,65.949,65.9577,65.9226,65.949,372446.0
2023-04-21 14:40:00,74.98,75.0,74.92,74.95,452172.0,65.949,65.9665,65.8962,65.9226,452172.0
2023-04-21 14:50:00,74.95,74.97,74.94,74.95,464507.0,65.9226,65.9402,65.9138,65.9226,464507.0
2023-04-21 15:00:00,74.94,74.96,74.91,74.94,664433.0,65.9138,65.9314,65.8874,65.9138,664433.0
2023-04-21 15:10:00,74.94,74.96,74.91,74.95,179928.0,65.9138,65.9314,65.8874,65.9226,179928.0
2023-04-21 15:20:00,74.95,74.97,74.93,74.94,433615.0,65.9226,65.9402,65.905,65.9138,433615.0
2023-04-21 15:30:00,74.94,74.95,74.92,74.95,975401.0,65.9138,65.9226,65.8962,65.9226,975401.0
2023-04-21 15:40:00,74.94,74.97,74.93,74.94,1268137.0,65.9138,65.9402,65.905,65.9138,1268137.0
2023-04-21 15:50:00,74.94,74.99,74.93,74.98,1493196.0,65.9138,65.9577,65.905,65.949,1493196.0
2023-04-24 09:30:00,75.03,75.14,75.03,75.07,812397.0,65.9929,66.0897,65.9929,66.0281,812397.0
2023-04-24 09:40:00,75.07,75.11,75.05,75.1,908016.0,66.0281,66.0633,66.0105,66.0545,908016.0
2023-04-24 09:50:00,75.1,75.14,75.09,75.11,753792.0,66.0545,66.0897,66.0457,66.0633,753792.0
2023-04-24 10:00:00,75.11,75.14,75.1,75.11,369510.0,66.0633,66.0897,66.0545,66.0633,369510.0
2023-04-24 10:10:00,75.11,75.15,75.1,75.13,230863.0,66.0633,66.0985,66.0545,66.0809,230863.0
2023-04-24 10:20:00,75.13,75.14,75.1,75.12,176975.0,66.0809,66.0897,66.0545,66.0721,176975.0
2023-04-24 10:30:00,75.12,75.15,75.03,75.04,639591.0,66.0721,66.0985,65.9929,66.0017,639591.0
2023-04-24 10:40:00,75.04,75.08,75.02,75.07,697686.0,66.0017,66.0369,65.9841,66.0281,697686.0
2023-04-24 10:50:00,75.08,75.1,75.07,75.08,176946.0,66.0369,66.0545,66.0281,66.0369,176946.0
2023-04-24 11:00:00,75.08,75.09,75.05,75.07,648926.0,66.0369,66.0457,66.0105,66.0281,648926.0
2023-04-24 11:10:00,75.07,75.09,75.03,75.06,1265798.0,66.0281,66.0457,65.9929,66.0193,1265798.0
2023-04-24 11:20:00,75.05,75.06,75.02,75.03,206407.0,66.0105,66.0193,65.9841,65.9929,206407.0
2023-04-24 11:30:00,75.02,75.04,75.01,75.02,149555.0,65.9841,66.0017,65.9753,65.9841,149555.0
2023-04-24 11:40:00,75.03,75.03,74.99,75.0,251306.0,65.9929,65.9929,65.9577,65.9665,251306.0
2023-04-24 11:50:00,75.0,75.01,74.98,74.98,457742.0,65.9665,65.9753,65.949,65.949,457742.0
2023-04-24 12:00:00,74.98,75.02,74.98,75.0,168649.0,65.949,65.9841,65.949,65.9665,168649.0
2023-04-24 12:10:00,75.0,75.0,74.95,74.98,225429.0,65.9665,65.9665,65.9226,65.949,225429.0
2023-04-24 12:20:00,74.98,75.03,74.97,75.03,309107.0,65.949,65.9929,65.9402,65.9929,309107.0
2023-04-24 12:30:00,75.03,75.07,75.02,75.06,248556.0,65.9929,66.0281,65.9841,66.0193,248556.0
2023-04-24 12:40:00,75.06,75.07,75.04,75.06,155157.0,66.0193,66.0281,66.0017,66.0193,155157.0
2023-04-24 12:50:00,75.06,75.08,75.05,75.07,245415.0,66.0193,66.0369,66.0105,66.0281,245415.0
2023-04-24 13:00:00,75.08,75.08,75.06,75.08,223698.0,66.0369,66.0369,66.0193,66.0369,223698.0
2023-04-24 13:10:00,75.08,75.1,75.07,75.1,358170.0,66.0369,66.0545,66.0281,66.0545,358170.0
2023-04-24 13:20:00,75.1,75.13,75.07,75.13,457329.0,66.0545,66.0809,66.0281,66.0809,457329.0
2023-04-24 13:30:00,75.13,75.15,75.12,75.15,171321.0,66.0809,66.0985,66.0721,66.0985,171321.0
2023-04-24 13:40:00,75.15,75.15,75.13,75.14,313592.0,66.0985,66.0985,66.0809,66.0897,313592.0
2023-04-24 13:50:00,75.14,75.18,75.14,75.18,845724.0,66.0897,66.1249,66.0897,66.1249,845724.0
2023-04-24 14:00:00,75.18,75.2,75.17,75.19,319073.0,66.1249,66.1425,66.1161,66.1337,319073.0
2023-04-24 14:10:00,75.18,75.2,75.17,75.18,590181.0,66.1249,66.1425,66.1161,66.1249,590181.0
2023-04-24 14:20:00,75.18,75.2,75.16,75.19,139302.0,66.1249,66.1425,66.1073,66.1337,139302.0
2023-04-24 14:30:00,75.19,75.19,75.15,75.16,293852.0,66.1337,66.1337,66.0985,66.1073,293852.0
2023-04-24 14:40:00,75.16,75.19,75.15,75.19,365385.0,66.1073,66.1337,66.0985,66.1337,365385.0
2023-04-24 14:50:00,75.19,75.21,75.17,75.19,427847.0,66.1337,66.1513,66.1161,66.1337,427847.0
2023-04-24 15:00:00,75.19,75.22,75.18,75.22,1137760.0,66.1337,66.16,66.1249,66.16,1137760.0
2023-04-24 15:10:00,75.22,75.24,75.2,75.23,351728.0,66.16,66.1776,66.1425,66.1688,351728.0
2023-04-24 15:20:00,75.24,75.25,75.23,75.25,316981.0,66.1776,66.1864,66.1688,66.1864,316981.0
2023-04-24 15:30:00,75.25,75.26,75.17,75.18,904697.0,66.1864,66.1952,66.1161,66.1249,904697.0
2023-04-24 15:40:00,75.18,75.24,75.18,75.23,876993.0,66.1249,66.1776,66.1249,66.1688,876993.0
2023-04-24 15:50:00,75.23,75.24,75.19,75.21,2137569.0,66.1688,66.1776,66.1337,66.1513,2137569.0
2023-04-25 09:30:00,75.16,75.21,75.13,75.2,788286.0,66.1073,66.1513,66.0809,66.1425,788286.0
2023-04-25 09:40:00,75.2,75.22,75.1,75.14,984825.0,66.1425,66.16,66.0545,66.0897,984825.0
2023-04-25 09:50:00,75.14,75.23,75.13,75.23,1447758.0,66.0897,66.1688,66.0809,66.1688,1447758.0
2023-04-25 10:00:00,75.23,75.28,75.21,75.24,1621475.0,66.1688,66.2128,66.1513,66.1776,1621475.0
2023-04-25 10:10:00,75.24,75.24,75.18,75.23,1058676.0,66.1776,66.1776,66.1249,66.1688,1058676.0
2023-04-25 10:20:00,75.22,75.24,75.19,75.22,753622.0,66.16,66.1776,66.1337,66.16,753622.0
2023-04-25 10:30:00,75.23,75.24,75.21,75.22,798078.0,66.1688,66.1776,66.1513,66.16,798078.0
2023-04-25 10:40:00,75.22,75.27,75.22,75.27,1121389.0,66.16,66.204,66.16,66.204,1121389.0
2023-04-25 10:50:00,75.27,75.29,75.24,75.24,1053099.0,66.204,66.2216,66.1776,66.1776,1053099.0
2023-04-25 11:00:00,75.24,75.28,75.23,75.25,431302.0,66.1776,66.2128,66.1688,66.1864,431302.0
2023-04-25 11:10:00,75.26,75.3,75.25,75.28,253109.0,66.1952,66.2304,66.1864,66.2128,253109.0
2023-04-25 11:20:00,75.28,75.29,75.23,75.23,570738.0,66.2128,66.2216,66.1688,66.1688,570738.0
2023-04-25 11:30:00,75.23,75.24,75.2,75.2,649400.0,66.1688,66.1776,66.1425,66.1425,649400.0
2023-04-25 11:40:00,75.2,75.25,75.2,75.23,455287.0,66.1425,66.1864,66.1425,66.1688,455287.0
2023-04-25 11:50:00,75.23,75.23,75.17,75.18,1106325.0,66.1688,66.1688,66.1161,66.1249,1106325.0
2023-04-25 12:00:00,75.17,75.18,75.16,75.17,717668.0,66.1161,66.1249,66.1073,66.1161,717668.0
2023-04-25 12:10:00,75.17,75.21,75.15,75.19,499664.0,66.1161,66.1513,66.0985,66.1337,499664.0
2023-04-25 12:20:00,75.19,75.21,75.17,75.19,784652.0,66.1337,66.1513,66.1161,66.1337,784652.0
2023-04-25 12:30:00,75.19,75.2,75.16,75.17,242026.0,66.1337,66.1425,66.1073,66.1161,242026.0
2023-04-25 12:40:00,75.18,75.2,75.17,75.17,291422.0,66.1249,66.1425,66.1161,66.1161,291422.0
2023-04-25 12:50:00,75.18,75.18,75.12,75.14,453007.0,66.1249,66.1249,66.0721,66.0897,453007.0
2023-04-25 13:00:00,75.13,75.19,75.12,75.17,277127.0,66.0809,66.1337,66.0721,66.1161,277127.0
2023-04-25 13:10:00,75.17,75.18,75.09,75.14,600797.0,66.1161,66.1249,66.0457,66.0897,600797.0
2023-04-25 13:20:00,75.13,75.16,75.12,75.13,551887.0,66.0809,66.1073,66.0721,66.0809,551887.0
2023-04-25 13:30:00,75.13,75.16,75.12,75.13,212362.0,66.0809,66.1073,66.0721,66.0809,212362.0
2023-04-25 13:40:00,75.13,75.13,75.08,75.1,337987.0,66.0809,66.0809,66.0369,66.0545,337987.0
2023-04-25 13:50:00,75.09,75.12,75.07,75.1,412210.0,66.0457,66.0721,66.0281,66.0545,412210.0
2023-04-25 14:00:00,75.1,75.13,75.09,75.12,1345639.0,66.0545,66.0809,66.0457,66.0721,1345639.0
2023-04-25 14:10:00,75.12,75.13,75.11,75.12,643613.0,66.0721,66.0809,66.0633,66.0721,643613.0
2023-04-25 14:20:00,75.12,75.13,75.11,75.13,362508.0,66.0721,66.0809,66.0633,66.0809,362508.0
2023-04-25 14:30:00,75.13,75.13,75.07,75.11,1551500.0,66.0809,66.0809,66.0281,66.0633,1551500.0
2023-04-25 14:40:00,75.1,75.11,75.07,75.09,975037.0,66.0545,66.0633,66.0281,66.0457,975037.0
2023-04-25 14:50:00,75.09,75.1,75.05,75.06,968768.0,66.0457,66.0545,66.0105,66.0193,968768.0
2023-04-25 15:00:00,75.05,75.07,75.01,75.03,920242.0,66.0105,66.0281,65.9753,65.9929,920242.0
2023-04-25 15:10:00,75.03,75.06,75.03,75.05,317493.0,65.9929,66.0193,65.9929,66.0105,317493.0
2023-04-25 15:20:00,75.04,75.09,75.04,75.09,821246.0,66.0017,66.0457,66.0017,66.0457,821246.0
2023-04-25 15:30:00,75.09,75.09,75.05,75.06,465844.0,66.0457,66.0457,66.0105,66.0193,465844.0
2023-04-25 15:40:00,75.06,75.07,75.04,75.05,742932.0,66.0193,66.0281,66.0017,66.0105,742932.0
2023-04-25 15:50:00,75.04,75.11,75.04,75.07,1535808.0,66.0017,66.0633,66.0017,66.0281,1535808.0
2023-04-26 09:30:00,75.06,75.12,75.04,75.09,666114.0,66.0193,66.0721,66.0017,66.0457,666114.0
2023-04-26 09:40:00,75.09,75.1,75.02,75.05,891975.0,66.0457,66.0545,65.9841,66.0105,891975.0
2023-04-26 09:50:00,75.05,75.08,74.99,75.0,477720.0,66.0105,66.0369,65.9577,65.9665,477720.0
2023-04-26 10:00:00,75.01,75.05,74.98,74.98,546185.0,65.9753,66.0105,65.949,65.949,546185.0
2023-04-26 10:10:00,74.98,75.0,74.86,74.86,1070718.0,65.949,65.9665,65.8434,65.8434,1070718.0
2023-04-26 10:20:00,74.87,74.89,74.83,74.83,792720.0,65.8522,65.8698,65.817,65.817,792720.0
2023-04-26 10:30:00,74.83,74.91,74.83,74.88,969997.0,65.817,65.8874,65.817,65.861,969997.0
2023-04-26 10:40:00,74.87,74.89,74.84,74.87,975361.0,65.8522,65.8698,65.8258,65.8522,975361.0
2023-04-26 10:50:00,74.86,74.86,74.83,74.84,361708.0,65.8434,65.8434,65.817,65.8258,361708.0
2023-04-26 11:00:00,74.84,74.9,74.84,74.89,567466.0,65.8258,65.8786,65.8258,65.8698,567466.0
2023-04-26 11:10:00,74.88,74.9,74.86,74.87,605443.0,65.861,65.8786,65.8434,65.8522,605443.0
2023-04-26 11:20:00,74.87,74.88,74.81,74.83,561467.0,65.8522,65.861,65.7994,65.817,561467.0
2023-04-26 11:30:00,74.83,74.84,74.8,74.81,331466.0,65.817,65.8258,65.7906,65.7994,331466.0
2023-04-26 11:40:00,74.81,74.85,74.8,74.83,460527.0,65.7994,65.8346,65.7906,65.817,460527.0
2023-04-26 11:50:00,74.83,74.86,74.81,74.84,271381.0,65.817,65.8434,65.7994,65.8258,271381.0
2023-04-26 12:00:00,74.85,74.89,74.84,74.89,1581025.0,65.8346,65.8698,65.8258,65.8698,1581025.0
2023-04-26 12:10:00,74.89,74.91,74.89,74.9,842592.0,65.8698,65.8874,65.8698,65.8786,842592.0
2023-04-26 12:20:00,74.89,74.91,74.86,74.89,2034537.0,65.8698,65.8874,65.8434,65.8698,2034537.0
2023-04-26 12:30:00,74.88,74.88,74.83,74.86,353241.0,65.861,65.861,65.817,65.8434,353241.0
2023-04-26 12:40:00,74.86,74.89,74.85,74.86,370599.0,65.8434,65.8698,65.8346,65.8434,370599.0
2023-04-26 12:50:00,74.87,74.9,74.85,74.89,223272.0,65.8522,65.8786,65.8346,65.8698,223272.0
2023-04-26 13:00:00,74.89,74.93,74.87,74.89,522275.0,65.8698,65.905,65.8522,65.8698,522275.0
2023-04-26 13:10:00,74.89,74.89,74.85,74.89,303176.0,65.8698,65.8698,65.8346,65.8698,303176.0
2023-04-26 13:20:00,74.89,74.9,74.86,74.89,220977.0,65.8698,65.8786,65.8434,65.8698,220977.0
2023-04-26 13:30:00,74.89,74.9,74.84,74.86,738922.0,65.8698,65.8786,65.8258,65.8434,738922.0
2023-04-26 13:40:00,74.86,74.88,74.84,74.84,348600.0,65.8434,65.861,65.8258,65.8258,348600.0
2023-04-26 13:50:00,74.84,74.86,74.8,74.84,293041.0,65.8258,65.8434,65.7906,65.8258,293041.0
2023-04-26 14:00:00,74.83,74.84,74.8,74.82,580415.0,65.817,65.8258,65.7906,65.8082,580415.0
2023-04-26 14:10:00,74.82,74.84,74.81,74.82,385219.0,65.8082,65.8258,65.7994,65.8082,385219.0
2023-04-26 14:20:00,74.83,74.85,74.81,74.83,1100052.0,65.817,65.8346,65.7994,65.817,1100052.0
2023-04-26 14:30:00,74.84,74.85,74.8,74.82,685145.0,65.8258,65.8346,65.7906,65.8082,685145.0
2023-04-26 14:40:00,74.81,74.83,74.79,74.8,435069.0,65.7994,65.817,65.7818,65.7906,435069.0
2023-04-26 14:50:00,74.8,74.81,74.75,74.81,721058.0,65.7906,65.7994,65.7467,65.7994,721058.0
2023-04-26 15:00:00,74.81,74.82,74.78,74.81,1041767.0,65.7994,65.8082,65.773,65.7994,1041767.0
2023-04-26 15:10:00,74.8,74.82,74.77,74.79,1255855.0,65.7906,65.8082,65.7642,65.7818,1255855.0
2023-04-26 15:20:00,74.79,74.79,74.76,74.76,436490.0,65.7818,65.7818,65.7555,65.7555,436490.0
2023-04-26 15:30:00,74.76,74.77,74.69,74.7,1773045.0,65.7555,65.7642,65.6939,65.7027,1773045.0
2023-04-26 15:40:00,74.7,74.72,74.68,74.71,1160739.0,65.7027,65.7203,65.6851,65.7115,1160739.0
2023-04-26 15:50:00,74.71,74.81,74.7,74.8,2026914.0,65.7115,65.7994,65.7027,65.7906,2026914.0
2023-04-27 09:30:00,74.93,74.99,74.84,74.89,909568.0,65.905,65.9577,65.8258,65.8698,909568.0
2023-04-27 09:40:00,74.9,74.92,74.8,74.84,302140.0,65.8786,65.8962,65.7906,65.8258,302140.0
2023-04-27 09:50:00,74.84,74.93,74.83,74.92,615593.0,65.8258,65.905,65.817,65.8962,615593.0
2023-04-27 10:00:00,74.93,74.97,74.88,74.97,1772154.0,65.905,65.9402,65.861,65.9402,1772154.0
2023-04-27 10:10:00,74.97,75.01,74.94,74.99,1233866.0,65.9402,65.9753,65.9138,65.9577,1233866.0
2023-04-27 10:20:00,74.98,74.98,74.94,74.97,460204.0,65.949,65.949,65.9138,65.9402,460204.0
2023-04-27 10:30:00,74.97,75.03,74.96,74.98,2236010.0,65.9402,65.9929,65.9314,65.949,2236010.0
2023-04-27 10:40:00,74.98,74.99,74.95,74.99,715600.0,65.949,65.9577,65.9226,65.9577,715600.0
2023-04-27 10:50:00,74.99,74.99,74.95,74.97,2625445.0,65.9577,65.9577,65.9226,65.9402,2625445.0
2023-04-27 11:00:00,74.97,75.0,74.96,74.98,440098.0,65.9402,65.9665,65.9314,65.949,440098.0
2023-04-27 11:10:00,74.98,74.99,74.94,74.95,381525.0,65.949,65.9577,65.9138,65.9226,381525.0
2023-04-27 11:20:00,74.96,75.06,74.95,75.03,771411.0,65.9314,66.0193,65.9226,65.9929,771411.0
2023-04-27 11:30:00,75.04,75.08,75.04,75.06,452968.0,66.0017,66.0369,66.0017,66.0193,452968.0
2023-04-27 11:40:00,75.06,75.08,75.04,75.07,187003.0,66.0193,66.0369,66.0017,66.0281,187003.0
2023-04-27 11:50:00,75.07,75.11,75.07,75.09,207283.0,66.0281,66.0633,66.0281,66.0457,207283.0
2023-04-27 12:00:00,75.09,75.13,75.09,75.11,520124.0,66.0457,66.0809,66.0457,66.0633,520124.0
2023-04-27 12:10:00,75.11,75.15,75.09,75.13,396150.0,66.0633,66.0985,66.0457,66.0809,396150.0
2023-04-27 12:20:00,75.13,75.18,75.13,75.17,672918.0,66.0809,66.1249,66.0809,66.1161,672918.0
2023-04-27 12:30:00,75.17,75.18,75.15,75.15,845238.0,66.1161,66.1249,66.0985,66.0985,845238.0
2023-04-27 12:40:00,75.15,75.17,75.12,75.16,1081118.0,66.0985,66.1161,66.0721,66.1073,1081118.0
2023-04-27 12:50:00,75.17,75.18,75.15,75.17,670808.0,66.1161,66.1249,66.0985,66.1161,670808.0
2023-04-27 13:00:00,75.17,75.19,75.13,75.16,464518.0,66.1161,66.1337,66.0809,66.1073,464518.0
2023-04-27 13:10:00,75.16,75.2,75.16,75.18,493847.0,66.1073,66.1425,66.1073,66.1249,493847.0
2023-04-27 13:20:00,75.19,75.21,75.18,75.21,859056.0,66.1337,66.1513,66.1249,66.1513,859056.0
2023-04-27 13:30:00,75.2,75.22,75.19,75.2,878956.0,66.1425,66.16,66.1337,66.1425,878956.0
2023-04-27 13:40:00,75.21,75.25,75.2,75.23,511471.0,66.1513,66.1864,66.1425,66.1688,511471.0
2023-04-27 13:50:00,75.23,75.24,75.18,75.19,1543283.0,66.1688,66.1776,66.1249,66.1337,1543283.0
2023-04-27 14:00:00,75.19,75.2,75.17,75.19,788323.0,66.1337,66.1425,66.1161,66.1337,788323.0
2023-04-27 14:10:00,75.18,75.21,75.18,75.21,502372.0,66.1249,66.1513,66.1249,66.1513,502372.0
2023-04-27 14:20:00,75.21,75.22,75.2,75.22,249368.0,66.1513,66.16,66.1425,66.16,249368.0
2023-04-27 14:30:00,75.22,75.25,75.2,75.2,521685.0,66.16,66.1864,66.1425,66.1425,521685.0
2023-04-27 14:40:00,75.2,75.21,75.19,75.2,385047.0,66.1425,66.1513,66.1337,66.1425,385047.0
2023-04-27 14:50:00,75.2,75.22,75.19,75.22,525489.0,66.1425,66.16,66.1337,66.16,525489.0
2023-04-27 15:00:00,75.21,75.24,75.2,75.22,1112528.0,66.1513,66.1776,66.1425,66.16,1112528.0
2023-04-27 15:10:00,75.22,75.22,75.17,75.19,2679493.0,66.16,66.16,66.1161,66.1337,2679493.0
2023-04-27 15:20:00,75.19,75.2,75.15,75.15,802180.0,66.1337,66.1425,66.0985,66.0985,802180.0
2023-04-27 15:30:00,75.15,75.15,75.05,75.07,2387658.0,66.0985,66.0985,66.0105,66.0281,2387658.0
2023-04-27 15:40:00,75.07,75.08,75.04,75.08,1087613.0,66.0281,66.0369,66.0017,66.0369,1087613.0
2023-04-27 15:50:00,75.07,75.09,75.01,75.03,2669640.0,66.0281,66.0457,65.9753,65.9929,2669640.0
2023-04-28 09:30:00,75.06,75.25,75.06,75.23,1443444.0,66.0193,66.1864,66.0193,66.1688,1443444.0
2023-04-28 09:40:00,75.23,75.28,75.2,75.27,824823.0,66.1688,66.2128,66.1425,66.204,824823.0
2023-04-28 09:50:00,75.27,75.3,75.26,75.28,319513.0,66.204,66.2304,66.1952,66.2128,319513.0
2023-04-28 10:00:00,75.28,75.38,75.26,75.36,1664846.0,66.2128,66.3008,66.1952,66.2832,1664846.0
2023-04-28 10:10:00,75.36,75.41,75.35,75.41,750370.0,66.2832,66.3272,66.2744,66.3272,750370.0
2023-04-28 10:20:00,75.41,75.42,75.38,75.41,843403.0,66.3272,66.336,66.3008,66.3272,843403.0
2023-04-28 10:30:00,75.41,75.41,75.33,75.37,843109.0,66.3272,66.3272,66.2568,66.292,843109.0
2023-04-28 10:40:00,75.38,75.44,75.35,75.44,509863.0,66.3008,66.3535,66.2744,66.3535,509863.0
2023-04-28 10:50:00,75.44,75.45,75.33,75.36,588681.0,66.3535,66.3623,66.2568,66.2832,588681.0
2023-04-28 11:00:00,75.36,75.37,75.3,75.35,257940.0,66.2832,66.292,66.2304,66.2744,257940.0
2023-04-28 11:10:00,75.36,75.4,75.35,75.37,251871.0,66.2832,66.3184,66.2744,66.292,251871.0
2023-04-28 11:20:00,75.37,75.4,75.36,75.4,390299.0,66.292,66.3184,66.2832,66.3184,390299.0
2023-04-28 11:30:00,75.4,75.45,75.4,75.44,241545.0,66.3184,66.3623,66.3184,66.3535,241545.0
2023-04-28 11:40:00,75.44,75.48,75.41,75.43,1184318.0,66.3535,66.3887,66.3272,66.3448,1184318.0
2023-04-28 11:50:00,75.44,75.46,75.43,75.45,573796.0,66.3535,66.3711,66.3448,66.3623,573796.0
2023-04-28 12:00:00,75.46,75.47,75.43,75.45,198647.0,66.3711,66.3799,66.3448,66.3623,198647.0
2023-04-28 12:10:00,75.45,75.47,75.38,75.38,343996.0,66.3623,66.3799,66.3008,66.3008,343996.0
2023-04-28 12:20:00,75.39,75.41,75.38,75.4,270645.0,66.3096,66.3272,66.3008,66.3184,270645.0
2023-04-28 12:30:00,75.4,75.42,75.37,75.38,246245.0,66.3184,66.336,66.292,66.3008,246245.0
2023-04-28 12:40:00,75.38,75.43,75.37,75.43,434433.0,66.3008,66.3448,66.292,66.3448,434433.0
2023-04-28 12:50:00,75.42,75.43,75.38,75.4,1054843.0,66.336,66.3448,66.3008,66.3184,1054843.0
2023-04-28 13:00:00,75.39,75.41,75.36,75.39,808230.0,66.3096,66.3272,66.2832,66.3096,808230.0
2023-04-28 13:10:00,75.38,75.42,75.38,75.39,649936.0,66.3008,66.336,66.3008,66.3096,649936.0
2023-04-28 13:20:00,75.38,75.39,75.36,75.38,767116.0,66.3008,66.3096,66.2832,66.3008,767116.0
2023-04-28 13:30:00,75.37,75.4,75.36,75.39,506956.0,66.292,66.3184,66.2832,66.3096,506956.0
2023-04-28 13:40:00,75.39,75.4,75.37,75.39,153626.0,66.3096,66.3184,66.292,66.3096,153626.0
2023-04-28 13:50:00,75.38,75.39,75.33,75.34,355086.0,66.3008,66.3096,66.2568,66.2656,355086.0
2023-04-28 14:00:00,75.34,75.38,75.34,75.37,707862.0,66.2656,66.3008,66.2656,66.292,707862.0
2023-04-28 14:10:00,75.37,75.37,75.33,75.35,300823.0,66.292,66.292,66.2568,66.2744,300823.0
2023-04-28 14:20:00,75.36,75.36,75.33,75.34,197844.0,66.2832,66.2832,66.2568,66.2656,197844.0
2023-04-28 14:30:00,75.34,75.36,75.31,75.31,583442.0,66.2656,66.2832,66.2392,66.2392,583442.0
2023-04-28 14:40:00,75.31,75.33,75.29,75.3,349476.0,66.2392,66.2568,66.2216,66.2304,349476.0
2023-04-28 14:50:00,75.3,75.34,75.28,75.33,540073.0,66.2304,66.2656,66.2128,66.2568,540073.0
2023-04-28 15:00:00,75.33,75.35,75.31,75.34,609657.0,66.2568,66.2744,66.2392,66.2656,609657.0
2023-04-28 15:10:00,75.34,75.38,75.33,75.38,622546.0,66.2656,66.3008,66.2568,66.3008,622546.0
2023-04-28 15:20:00,75.38,75.38,75.32,75.34,353413.0,66.3008,66.3008,66.248,66.2656,353413.0
2023-04-28 15:30:00,75.34,75.37,75.34,75.37,857744.0,66.2656,66.292,66.2656,66.292,857744.0
2023-04-28 15:40:00,75.37,75.4,75.35,75.39,1908385.0,66.292,66.3184,66.2744,66.3096,1908385.0
2023-04-28 15:50:00,75.38,75.43,75.34,75.38,2974798.0,66.3008,66.3448,66.2656,66.3008,2974798.0
2023-05-01 09:30:00,74.93,74.97,74.79,74.95,1592440.0,66.1925,66.2278,66.0688,66.2102,1592440.0
2023-05-01 09:40:00,74.95,74.98,74.9,74.97,986795.0,66.2102,66.2367,66.166,66.2278,986795.0
2023-05-01 09:50:00,74.97,75.0,74.9,74.94,1534733.0,66.2278,66.2543,66.166,66.2013,1534733.0
2023-05-01 10:00:00,74.93,74.94,74.8,74.88,1301784.0,66.1925,66.2013,66.0777,66.1483,1301784.0
2023-05-01 10:10:00,74.88,74.89,74.83,74.86,647864.0,66.1483,66.1572,66.1042,66.1307,647864.0
2023-05-01 10:20:00,74.85,74.87,74.8,74.83,495808.0,66.1218,66.1395,66.0777,66.1042,495808.0
2023-05-01 10:30:00,74.84,74.84,74.78,74.83,447802.0,66.113,66.113,66.06,66.1042,447802.0
2023-05-01 10:40:00,74.83,74.89,74.8,74.86,923089.0,66.1042,66.1572,66.0777,66.1307,923089.0
2023-05-01 10:50:00,74.85,74.87,74.83,74.85,2633073.0,66.1218,66.1395,66.1042,66.1218,2633073.0
2023-05-01 11:00:00,74.85,74.87,74.83,74.83,503415.0,66.1218,66.1395,66.1042,66.1042,503415.0
2023-05-01 11:10:00,74.83,74.84,74.76,74.8,1207913.0,66.1042,66.113,66.0423,66.0777,1207913.0
2023-05-01 11:20:00,74.79,74.82,74.76,74.78,469263.0,66.0688,66.0953,66.0423,66.06,469263.0
2023-05-01 11:30:00,74.78,74.81,74.76,74.79,467663.0,66.06,66.0865,66.0423,66.0688,467663.0
2023-05-01 11:40:00,74.78,74.79,74.74,74.77,247157.0,66.06,66.0688,66.0247,66.0512,247157.0
2023-05-01 11:50:00,74.77,74.79,74.73,74.76,574100.0,66.0512,66.0688,66.0158,66.0423,574100.0
2023-05-01 12:00:00,74.76,74.77,74.73,74.75,594251.0,66.0423,66.0512,66.0158,66.0335,594251.0
2023-05-01 12:10:00,74.75,74.78,74.74,74.75,351854.0,66.0335,66.06,66.0247,66.0335,351854.0
2023-05-01 12:20:00,74.75,74.8,74.74,74.78,258641.0,66.0335,66.0777,66.0247,66.06,258641.0
2023-05-01 12:30:00,74.78,74.83,74.78,74.8,517988.0,66.06,66.1042,66.06,66.0777,517988.0
2023-05-01 12:40:00,74.79,74.8,74.72,74.73,565282.0,66.0688,66.0777,66.007,66.0158,565282.0
2023-05-01 12:50:00,74.73,74.78,74.72,74.76,625617.0,66.0158,66.06,66.007,66.0423,625617.0
2023-05-01 13:00:00,74.76,74.76,74.72,74.72,618847.0,66.0423,66.0423,66.007,66.007,618847.0
2023-05-01 13:10:00,74.73,74.78,74.72,74.75,488923.0,66.0158,66.06,66.007,66.0335,488923.0
2023-05-01 13:20:00,74.75,74.78,74.75,74.75,214748.0,66.0335,66.06,66.0335,66.0335,214748.0
2023-05-01 13:30:00,74.75,74.79,74.74,74.77,286613.0,66.0335,66.0688,66.0247,66.0512,286613.0
2023-05-01 13:40:00,74.77,74.79,74.75,74.78,479202.0,66.0512,66.0688,66.0335,66.06,479202.0
2023-05-01 13:50:00,74.78,74.79,74.77,74.78,427870.0,66.06,66.0688,66.0512,66.06,427870.0
2023-05-01 14:00:00,74.78,74.79,74.73,74.75,487419.0,66.06,66.0688,66.0158,66.0335,487419.0
2023-05-01 14:10:00,74.75,74.75,74.69,74.69,279249.0,66.0335,66.0335,65.9805,65.9805,279249.0
2023-05-01 14:20:00,74.69,74.74,74.68,74.73,983965.0,65.9805,66.0247,65.9716,66.0158,983965.0
2023-05-01 14:30:00,74.73,74.74,74.63,74.67,1336623.0,66.0158,66.0247,65.9275,65.9628,1336623.0
2023-05-01 14:40:00,74.67,74.68,74.64,74.66,421734.0,65.9628,65.9716,65.9363,65.954,421734.0
2023-05-01 14:50:00,74.66,74.69,74.63,74.67,789739.0,65.954,65.9805,65.9275,65.9628,789739.0
2023-05-01 15:00:00,74.67,74.68,74.63,74.65,599274.0,65.9628,65.9716,65.9275,65.9451,599274.0
2023-05-01 15:10:00,74.65,74.66,74.62,74.63,863472.0,65.9451,65.954,65.9186,65.9275,863472.0
2023-05-01 15:20:00,74.63,74.64,74.6,74.61,717516.0,65.9275,65.9363,65.901,65.9098,717516.0
2023-05-01 15:30:00,74.61,74.62,74.53,74.56,716386.0,65.9098,65.9186,65.8391,65.8656,716386.0
2023-05-01 15:40:00,74.56,74.64,74.55,74.64,1757356.0,65.8656,65.9363,65.8568,65.9363,1757356.0
2023-05-01 15:50:00,74.64,74.68,74.59,74.67,3540129.0,65.9363,65.9716,65.8921,65.9628,3540129.0
2023-05-02 09:30:00,74.69,74.69,74.51,74.54,972372.0,65.9805,65.9805,65.8215,65.848,972372.0
2023-05-02 09:40:00,74.54,74.56,74.51,74.53,521827.0,65.848,65.8656,65.8215,65.8391,521827.0
2023-05-02 09:50:00,74.52,74.59,74.52,74.58,460281.0,65.8303,65.8921,65.8303,65.8833,460281.0
2023-05-02 10:00:00,74.59,74.65,74.55,74.56,1122329.0,65.8921,65.9451,65.8568,65.8656,1122329.0
2023-05-02 10:10:00,74.57,74.57,74.5,74.56,1567869.0,65.8745,65.8745,65.8126,65.8656,1567869.0
2023-05-02 10:20:00,74.56,74.58,74.51,74.53,1905423.0,65.8656,65.8833,65.8215,65.8391,1905423.0
2023-05-02 10:30:00,74.53,74.53,74.45,74.48,1909145.0,65.8391,65.8391,65.7685,65.795,1909145.0
2023-05-02 10:40:00,74.48,74.58,74.47,74.56,2115744.0,65.795,65.8833,65.7861,65.8656,2115744.0
2023-05-02 10:50:00,74.56,74.58,74.5,74.53,1174992.0,65.8656,65.8833,65.8126,65.8391,1174992.0
2023-05-02 11:00:00,74.53,74.54,74.46,74.47,1453386.0,65.8391,65.848,65.7773,65.7861,1453386.0
2023-05-02 11:10:00,74.47,74.5,74.43,74.43,907574.0,65.7861,65.8126,65.7508,65.7508,907574.0
2023-05-02 11:20:00,74.44,74.45,74.39,74.44,626414.0,65.7596,65.7685,65.7155,65.7596,626414.0
2023-05-02 11:30:00,74.44,74.45,74.38,74.43,898575.0,65.7596,65.7685,65.7066,65.7508,898575.0
2023-05-02 11:40:00,74.44,74.49,74.43,74.49,810976.0,65.7596,65.8038,65.7508,65.8038,810976.0
2023-05-02 11:50:00,74.49,74.49,74.37,74.41,1068737.0,65.8038,65.8038,65.6978,65.7331,1068737.0
2023-05-02 12:00:00,74.4,74.45,74.39,74.44,345223.0,65.7243,65.7685,65.7155,65.7596,345223.0
2023-05-02 12:10:00,74.45,74.45,74.4,74.42,274388.0,65.7685,65.7685,65.7243,65.742,274388.0
2023-05-02 12:20:00,74.42,74.44,74.4,74.42,850326.0,65.742,65.7596,65.7243,65.742,850326.0
2023-05-02 12:30:00,74.42,74.44,74.41,74.42,910905.0,65.742,65.7596,65.7331,65.742,910905.0
2023-05-02 12:40:00,74.42,74.45,74.42,74.45,591832.0,65.742,65.7685,65.742,65.7685,591832.0
2023-05-02 12:50:00,74.45,74.53,74.44,74.53,1520877.0,65.7685,65.8391,65.7596,65.8391,1520877.0
2023-05-02 13:00:00,74.53,74.55,74.52,74.55,1027710.0,65.8391,65.8568,65.8303,65.8568,1027710.0
2023-05-02 13:10:00,74.55,74.58,74.53,74.58,1341816.0,65.8568,65.8833,65.8391,65.8833,1341816.0
2023-05-02 13:20:00,74.58,74.62,74.57,74.62,829146.0,65.8833,65.9186,65.8745,65.9186,829146.0
2023-05-02 13:30:00,74.62,74.65,74.58,74.6,726172.0,65.9186,65.9451,65.8833,65.901,726172.0
2023-05-02 13:40:00,74.6,74.63,74.57,74.62,656223.0,65.901,65.9275,65.8745,65.9186,656223.0
2023-05-02 13:50:00,74.62,74.68,74.62,74.63,288652.0,65.9186,65.9716,65.9186,65.9275,288652.0
2023-05-02 14:00:00,74.64,74.64,74.6,74.61,304334.0,65.9363,65.9363,65.901,65.9098,304334.0
2023-05-02 14:10:00,74.62,74.64,74.59,74.63,824157.0,65.9186,65.9363,65.8921,65.9275,824157.0
2023-05-02 14:20:00,74.64,74.64,74.59,74.61,746837.0,65.9363,65.9363,65.8921,65.9098,746837.0
2023-05-02 14:30:00,74.62,74.63,74.6,74.62,447932.0,65.9186,65.9275,65.901,65.9186,447932.0
2023-05-02 14:40:00,74.62,74.65,74.61,74.65,304628.0,65.9186,65.9451,65.9098,65.9451,304628.0
2023-05-02 14:50:00,74.65,74.68,74.64,74.68,441938.0,65.9451,65.9716,65.9363,65.9716,441938.0
2023-05-02 15:00:00,74.69,74.7,74.67,74.69,335020.0,65.9805,65.9893,65.9628,65.9805,335020.0
2023-05-02 15:10:00,74.69,74.73,74.68,74.7,545422.0,65.9805,66.0158,65.9716,65.9893,545422.0
2023-05-02 15:20:00,74.7,74.74,74.68,74.7,1045955.0,65.9893,66.0247,65.9716,65.9893,1045955.0
2023-05-02 15:30:00,74.69,74.7,74.66,74.66,649952.0,65.9805,65.9893,65.954,65.954,649952.0
2023-05-02 15:40:00,74.66,74.68,74.65,74.65,861985.0,65.954,65.9716,65.9451,65.9451,861985.0
2023-05-02 15:50:00,74.65,74.66,74.62,74.64,2354303.0,65.9451,65.954,65.9186,65.9363,2354303.0
2023-05-03 09:30:00,74.68,74.73,74.65,74.69,593734.0,65.9716,66.0158,65.9451,65.9805,593734.0
2023-05-03 09:40:00,74.7,74.81,74.69,74.8,411706.0,65.9893,66.0865,65.9805,66.0777,411706.0
2023-05-03 09:50:00,74.8,74.86,74.79,74.81,657538.0,66.0777,66.1307,66.0688,66.0865,657538.0
2023-05-03 10:00:00,74.81,74.88,74.8,74.81,1237153.0,66.0865,66.1483,66.0777,66.0865,1237153.0
2023-05-03 10:10:00,74.81,74.82,74.77,74.79,585500.0,66.0865,66.0953,66.0512,66.0688,585500.0
2023-05-03 10:20:00,74.8,74.82,74.78,74.78,137823.0,66.0777,66.0953,66.06,66.06,137823.0
2023-05-03 10:30:00,74.78,74.83,74.78,74.81,198245.0,66.06,66.1042,66.06,66.0865,198245.0
2023-05-03 10:40:00,74.81,74.83,74.77,74.8,774147.0,66.0865,66.1042,66.0512,66.0777,774147.0
2023-05-03 10:50:00,74.8,74.83,74.78,74.79,598125.0,66.0777,66.1042,66.06,66.0688,598125.0
2023-05-03 11:00:00,74.78,74.79,74.72,74.74,1215714.0,66.06,66.0688,66.007,66.0247,1215714.0
2023-05-03 11:10:00,74.73,74.77,74.71,74.76,541118.0,66.0158,66.0512,65.9982,66.0423,541118.0
2023-05-03 11:20:00,74.76,74.77,74.74,74.75,495455.0,66.0423,66.0512,66.0247,66.0335,495455.0
2023-05-03 11:30:00,74.75,74.8,74.74,74.78,479232.0,66.0335,66.0777,66.0247,66.06,479232.0
2023-05-03 11:40:00,74.78,74.8,74.77,74.78,236539.0,66.06,66.0777,66.0512,66.06,236539.0
2023-05-03 11:50:00,74.79,74.83,74.78,74.81,455861.0,66.0688,66.1042,66.06,66.0865,455861.0
2023-05-03 12:00:00,74.81,74.85,74.8,74.84,202438.0,66.0865,66.1218,66.0777,66.113,202438.0
2023-05-03 12:10:00,74.84,74.85,74.79,74.81,515318.0,66.113,66.1218,66.0688,66.0865,515318.0
2023-05-03 12:20:00,74.81,74.87,74.79,74.87,316086.0,66.0865,66.1395,66.0688,66.1395,316086.0
2023-05-03 12:30:00,74.86,74.87,74.84,74.84,300637.0,66.1307,66.1395,66.113,66.113,300637.0
2023-05-03 12:40:00,74.84,74.85,74.82,74.84,506480.0,66.113,66.1218,66.0953,66.113,506480.0
2023-05-03 12:50:00,74.84,74.85,74.83,74.84,177206.0,66.113,66.1218,66.1042,66.113,177206.0
2023-05-03 13:00:00,74.84,74.87,74.84,74.86,300281.0,66.113,66.1395,66.113,66.1307,300281.0
2023-05-03 13:10:00,74.86,74.87,74.85,74.87,302928.0,66.1307,66.1395,66.1218,66.1395,302928.0
2023-05-03 13:20:00,74.87,74.91,74.87,74.9,284266.0,66.1395,66.1748,66.1395,66.166,284266.0
2023-05-03 13:30:00,74.9,74.95,74.89,74.94,740136.0,66.166,66.2102,66.1572,66.2013,740136.0
2023-05-03 13:40:00,74.94,74.94,74.89,74.89,628647.0,66.2013,66.2013,66.1572,66.1572,628647.0
2023-05-03 13:50:00,74.9,74.92,74.87,74.89,643160.0,66.166,66.1837,66.1395,66.1572,643160.0
2023-05-03 14:00:00,74.89,75.04,74.8,74.86,1579068.0,66.1572,66.2897,66.0777,66.1307,1579068.0
2023-05-03 14:10:00,74.87,74.93,74.83,74.91,489596.0,66.1395,66.1925,66.1042,66.1748,489596.0
2023-05-03 14:20:00,74.91,74.95,74.88,74.89,1094158.0,66.1748,66.2102,66.1483,66.1572,1094158.0
2023-05-03 14:30:00,74.89,74.91,74.73,74.88,1615188.0,66.1572,66.1748,66.0158,66.1483,1615188.0
2023-05-03 14:40:00,74.88,74.97,74.83,74.87,950809.0,66.1483,66.2278,66.1042,66.1395,950809.0
2023-05-03 14:50:00,74.85,74.91,74.77,74.87,969462.0,66.1218,66.1748,66.0512,66.1395,969462.0
2023-05-03 15:00:00,74.87,74.9,74.74,74.78,1301719.0,66.1395,66.166,66.0247,66.06,1301719.0
2023-05-03 15:10:00,74.77,74.8,74.69,74.77,1282243.0,66.0512,66.0777,65.9805,66.0512,1282243.0
2023-05-03 15:20:00,74.76,74.83,74.72,74.74,853538.0,66.0423,66.1042,66.007,66.0247,853538.0
2023-05-03 15:30:00,74.74,74.77,74.7,74.75,784956.0,66.0247,66.0512,65.9893,66.0335,784956.0
2023-05-03 15:40:00,74.74,74.77,74.64,74.65,1176446.0,66.0247,66.0512,65.9363,65.9451,1176446.0
2023-05-03 15:50:00,74.65,74.69,74.55,74.59,3193027.0,65.9451,65.9805,65.8568,65.8921,3193027.0
2023-05-04 09:30:00,74.38,74.41,74.24,74.28,1702009.0,65.7066,65.7331,65.583,65.6183,1702009.0
2023-05-04 09:40:00,74.27,74.29,74.19,74.25,1929257.0,65.6095,65.6271,65.5388,65.5918,1929257.0
2023-05-04 09:50:00,74.25,74.32,74.21,74.29,1606468.0,65.5918,65.6536,65.5565,65.6271,1606468.0
2023-05-04 10:00:00,74.29,74.34,74.27,74.28,1035970.0,65.6271,65.6713,65.6095,65.6183,1035970.0
2023-05-04 10:10:00,74.28,74.29,74.19,74.23,1915528.0,65.6183,65.6271,65.5388,65.5741,1915528.0
2023-05-04 10:20:00,74.23,74.24,74.16,74.16,1121986.0,65.5741,65.583,65.5123,65.5123,1121986.0
2023-05-04 10:30:00,74.17,74.18,74.09,74.09,1706111.0,65.5211,65.53,65.4504,65.4504,1706111.0
2023-05-04 10:40:00,74.09,74.26,74.09,74.17,2540151.0,65.4504,65.6006,65.4504,65.5211,2540151.0
2023-05-04 10:50:00,74.17,74.25,74.15,74.23,1277470.0,65.5211,65.5918,65.5035,65.5741,1277470.0
2023-05-04 11:00:00,74.23,74.31,74.21,74.3,1298232.0,65.5741,65.6448,65.5565,65.636,1298232.0
2023-05-04 11:10:00,74.3,74.32,74.24,74.26,865405.0,65.636,65.6536,65.583,65.6006,865405.0
2023-05-04 11:20:00,74.26,74.28,74.23,74.24,1543865.0,65.6006,65.6183,65.5741,65.583,1543865.0
2023-05-04 11:30:00,74.24,74.26,74.21,74.23,1024429.0,65.583,65.6006,65.5565,65.5741,1024429.0
2023-05-04 11:40:00,74.23,74.25,74.23,74.24,994863.0,65.5741,65.5918,65.5741,65.583,994863.0
2023-05-04 11:50:00,74.24,74.25,74.19,74.22,958462.0,65.583,65.5918,65.5388,65.5653,958462.0
2023-05-04 12:00:00,74.22,74.25,74.21,74.23,1813948.0,65.5653,65.5918,65.5565,65.5741,1813948.0
2023-05-04 12:10:00,74.23,74.29,74.23,74.27,931154.0,65.5741,65.6271,65.5741,65.6095,931154.0
2023-05-04 12:20:00,74.27,74.32,74.26,74.32,461433.0,65.6095,65.6536,65.6006,65.6536,461433.0
2023-05-04 12:30:00,74.32,74.34,74.28,74.28,669689.0,65.6536,65.6713,65.6183,65.6183,669689.0
2023-05-04 12:40:00,74.28,74.29,74.22,74.23,478679.0,65.6183,65.6271,65.5653,65.5741,478679.0
2023-05-04 12:50:00,74.23,74.29,74.22,74.27,936256.0,65.5741,65.6271,65.5653,65.6095,936256.0
2023-05-04 13:00:00,74.28,74.28,74.22,74.25,657934.0,65.6183,65.6183,65.5653,65.5918,657934.0
2023-05-04 13:10:00,74.25,74.28,74.24,74.26,1330014.0,65.5918,65.6183,65.583,65.6006,1330014.0
2023-05-04 13:20:00,74.26,74.33,74.25,74.29,729955.0,65.6006,65.6625,65.5918,65.6271,729955.0
2023-05-04 13:30:00,74.3,74.32,74.28,74.31,695399.0,65.636,65.6536,65.6183,65.6448,695399.0
2023-05-04 13:40:00,74.31,74.31,74.27,74.27,439487.0,65.6448,65.6448,65.6095,65.6095,439487.0
2023-05-04 13:50:00,74.27,74.31,74.26,74.31,765277.0,65.6095,65.6448,65.6006,65.6448,765277.0
2023-05-04 14:00:00,74.31,74.31,74.27,74.29,541443.0,65.6448,65.6448,65.6095,65.6271,541443.0
2023-05-04 14:10:00,74.3,74.33,74.29,74.33,1011546.0,65.636,65.6625,65.6271,65.6625,1011546.0
2023-05-04 14:20:00,74.33,74.35,74.29,74.3,272672.0,65.6625,65.6801,65.6271,65.636,272672.0
2023-05-04 14:30:00,74.3,74.34,74.29,74.31,657270.0,65.636,65.6713,65.6271,65.6448,657270.0
2023-05-04 14:40:00,74.31,74.33,74.3,74.31,456390.0,65.6448,65.6625,65.636,65.6448,456390.0
2023-05-04 14:50:00,74.3,74.33,74.29,74.31,502928.0,65.636,65.6625,65.6271,65.6448,502928.0
2023-05-04 15:00:00,74.32,74.35,74.29,74.33,551218.0,65.6536,65.6801,65.6271,65.6625,551218.0
2023-05-04 15:10:00,74.32,74.33,74.27,74.28,667052.0,65.6536,65.6625,65.6095,65.6183,667052.0
2023-05-04 15:20:00,74.28,74.36,74.27,74.36,281272.0,65.6183,65.689,65.6095,65.689,281272.0
2023-05-04 15:30:00,74.36,74.41,74.35,74.36,491101.0,65.689,65.7331,65.6801,65.689,491101.0
2023-05-04 15:40:00,74.36,74.36,74.27,74.3,1000101.0,65.689,65.689,65.6095,65.636,1000101.0
2023-05-04 15:50:00,74.3,74.41,74.27,74.35,2184448.0,65.636,65.7331,65.6095,65.6801,2184448.0
2023-05-05 09:30:00,74.58,74.64,74.56,74.58,1497438.0,65.8833,65.9363,65.8656,65.8833,1497438.0
2023-05-05 09:40:00,74.58,74.6,74.56,74.56,860994.0,65.8833,65.901,65.8656,65.8656,860994.0
2023-05-05 09:50:00,74.56,74.57,74.52,74.57,546862.0,65.8656,65.8745,65.8303,65.8745,546862.0
2023-05-05 10:00:00,74.57,74.64,74.57,74.64,1386928.0,65.8745,65.9363,65.8745,65.9363,1386928.0
2023-05-05 10:10:00,74.63,74.71,74.62,74.67,1900861.0,65.9275,65.9982,65.9186,65.9628,1900861.0
2023-05-05 10:20:00,74.67,74.69,74.6,74.62,991425.0,65.9628,65.9805,65.901,65.9186,991425.0
2023-05-05 10:30:00,74.63,74.69,74.62,74.68,849226.0,65.9275,65.9805,65.9186,65.9716,849226.0
2023-05-05 10:40:00,74.69,74.7,74.64,74.64,267945.0,65.9805,65.9893,65.9363,65.9363,267945.0
2023-05-05 10:50:00,74.64,74.66,74.59,74.6,600181.0,65.9363,65.954,65.8921,65.901,600181.0
2023-05-05 11:00:00,74.6,74.64,74.55,74.56,455240.0,65.901,65.9363,65.8568,65.8656,455240.0
2023-05-05 11:10:00,74.56,74.6,74.53,74.56,663920.0,65.8656,65.901,65.8391,65.8656,663920.0
2023-05-05 11:20:00,74.56,74.6,74.54,74.59,276582.0,65.8656,65.901,65.848,65.8921,276582.0
2023-05-05 11:30:00,74.59,74.61,74.57,74.61,379068.0,65.8921,65.9098,65.8745,65.9098,379068.0
2023-05-05 11:40:00,74.6,74.6,74.55,74.58,376443.0,65.901,65.901,65.8568,65.8833,376443.0
2023-05-05 11:50:00,74.58,74.58,74.53,74.55,351655.0,65.8833,65.8833,65.8391,65.8568,351655.0
2023-05-05 12:00:00,74.55,74.56,74.51,74.52,313863.0,65.8568,65.8656,65.8215,65.8303,313863.0
2023-05-05 12:10:00,74.52,74.52,74.48,74.5,312998.0,65.8303,65.8303,65.795,65.8126,312998.0
2023-05-05 12:20:00,74.49,74.53,74.49,74.52,387518.0,65.8038,65.8391,65.8038,65.8303,387518.0
2023-05-05 12:30:00,74.52,74.6,74.51,74.58,486576.0,65.8303,65.901,65.8215,65.8833,486576.0
2023-05-05 12:40:00,74.57,74.59,74.52,74.54,321672.0,65.8745,65.8921,65.8303,65.848,321672.0
2023-05-05 12:50:00,74.55,74.6,74.54,74.59,208720.0,65.8568,65.901,65.848,65.8921,208720.0
2023-05-05 13:00:00,74.59,74.65,74.59,74.64,474102.0,65.8921,65.9451,65.8921,65.9363,474102.0
2023-05-05 13:10:00,74.64,74.65,74.61,74.64,522610.0,65.9363,65.9451,65.9098,65.9363,522610.0
2023-05-05 13:20:00,74.64,74.68,74.63,74.67,580249.0,65.9363,65.9716,65.9275,65.9628,580249.0
2023-05-05 13:30:00,74.67,74.69,74.64,74.64,769866.0,65.9628,65.9805,65.9363,65.9363,769866.0
2023-05-05 13:40:00,74.65,74.69,74.64,74.68,296803.0,65.9451,65.9805,65.9363,65.9716,296803.0
2023-05-05 13:50:00,74.69,74.69,74.66,74.67,924567.0,65.9805,65.9805,65.954,65.9628,924567.0
2023-05-05 14:00:00,74.68,74.71,74.68,74.71,451327.0,65.9716,65.9982,65.9716,65.9982,451327.0
2023-05-05 14:10:00,74.71,74.71,74.69,74.7,530208.0,65.9982,65.9982,65.9805,65.9893,530208.0
2023-05-05 14:20:00,74.69,74.73,74.69,74.73,365815.0,65.9805,66.0158,65.9805,66.0158,365815.0
2023-05-05 14:30:00,74.73,74.76,74.72,74.75,457129.0,66.0158,66.0423,66.007,66.0335,457129.0
2023-05-05 14:40:00,74.75,74.79,74.73,74.79,571484.0,66.0335,66.0688,66.0158,66.0688,571484.0
2023-05-05 14:50:00,74.78,74.86,74.78,74.81,536924.0,66.06,66.1307,66.06,66.0865,536924.0
2023-05-05 15:00:00,74.82,74.84,74.76,74.81,1854846.0,66.0953,66.113,66.0423,66.0865,1854846.0
2023-05-05 15:10:00,74.81,74.83,74.73,74.73,1147271.0,66.0865,66.1042,66.0158,66.0158,1147271.0
2023-05-05 15:20:00,74.73,74.79,74.72,74.77,492094.0,66.0158,66.0688,66.007,66.0512,492094.0
2023-05-05 15:30:00,74.78,74.8,74.75,74.77,599099.0,66.06,66.0777,66.0335,66.0512,599099.0
2023-05-05 15:40:00,74.77,74.81,74.76,74.78,1216735.0,66.0512,66.0865,66.0423,66.06,1216735.0
2023-05-05 15:50:00,74.78,74.79,74.69,74.74,2095254.0,66.06,66.0688,65.9805,66.0247,2095254.0
2023-05-08 09:30:00,74.7,74.7,74.42,74.53,2376121.0,65.9893,65.9893,65.742,65.8391,2376121.0
2023-05-08 09:40:00,74.53,74.57,74.47,74.49,914278.0,65.8391,65.8745,65.7861,65.8038,914278.0
2023-05-08 09:50:00,74.48,74.51,74.45,74.5,938197.0,65.795,65.8215,65.7685,65.8126,938197.0
2023-05-08 10:00:00,74.5,74.54,74.47,74.48,301050.0,65.8126,65.848,65.7861,65.795,301050.0
2023-05-08 10:10:00,74.48,74.51,74.46,74.5,238620.0,65.795,65.8215,65.7773,65.8126,238620.0
2023-05-08 10:20:00,74.51,74.51,74.42,74.44,621384.0,65.8215,65.8215,65.742,65.7596,621384.0
2023-05-08 10:30:00,74.44,74.46,74.4,74.41,301805.0,65.7596,65.7773,65.7243,65.7331,301805.0
2023-05-08 10:40:00,74.41,74.42,74.38,74.42,778766.0,65.7331,65.742,65.7066,65.742,778766.0
2023-05-08 10:50:00,74.41,74.46,74.4,74.44,245275.0,65.7331,65.7773,65.7243,65.7596,245275.0
2023-05-08 11:00:00,74.44,74.51,74.43,74.51,200585.0,65.7596,65.8215,65.7508,65.8215,200585.0
2023-05-08 11:10:00,74.5,74.54,74.48,74.51,233471.0,65.8126,65.848,65.795,65.8215,233471.0
2023-05-08 11:20:00,74.5,74.5,74.45,74.45,77861.0,65.8126,65.8126,65.7685,65.7685,77861.0
2023-05-08 11:30:00,74.45,74.47,74.42,74.46,209161.0,65.7685,65.7861,65.742,65.7773,209161.0
2023-05-08 11:40:00,74.46,74.51,74.45,74.51,234583.0,65.7773,65.8215,65.7685,65.8215,234583.0
2023-05-08 11:50:00,74.51,74.53,74.5,74.51,96320.0,65.8215,65.8391,65.8126,65.8215,96320.0
2023-05-08 12:00:00,74.51,74.53,74.47,74.48,180395.0,65.8215,65.8391,65.7861,65.795,180395.0
2023-05-08 12:10:00,74.48,74.52,74.47,74.52,133745.0,65.795,65.8303,65.7861,65.8303,133745.0
2023-05-08 12:20:00,74.52,74.53,74.49,74.51,219663.0,65.8303,65.8391,65.8038,65.8215,219663.0
2023-05-08 12:30:00,74.51,74.52,74.48,74.5,169520.0,65.8215,65.8303,65.795,65.8126,169520.0
2023-05-08 12:40:00,74.5,74.5,74.47,74.48,45554.0,65.8126,65.8126,65.7861,65.795,45554.0
2023-05-08 12:50:00,74.48,74.51,74.47,74.5,118151.0,65.795,65.8215,65.7861,65.8126,118151.0
2023-05-08 13:00:00,74.5,74.51,74.47,74.51,132849.0,65.8126,65.8215,65.7861,65.8215,132849.0
2023-05-08 13:10:00,74.51,74.51,74.49,74.51,112675.0,65.8215,65.8215,65.8038,65.8215,112675.0
2023-05-08 13:20:00,74.5,74.53,74.49,74.53,328680.0,65.8126,65.8391,65.8038,65.8391,328680.0
2023-05-08 13:30:00,74.53,74.56,74.52,74.56,314430.0,65.8391,65.8656,65.8303,65.8656,314430.0
2023-05-08 13:40:00,74.56,74.58,74.54,74.56,198094.0,65.8656,65.8833,65.848,65.8656,198094.0
2023-05-08 13:50:00,74.56,74.56,74.53,74.55,176482.0,65.8656,65.8656,65.8391,65.8568,176482.0
2023-05-08 14:00:00,74.55,74.55,74.45,74.48,713441.0,65.8568,65.8568,65.7685,65.795,713441.0
2023-05-08 14:10:00,74.48,74.52,74.46,74.51,254817.0,65.795,65.8303,65.7773,65.8215,254817.0
2023-05-08 14:20:00,74.51,74.54,74.5,74.51,354263.0,65.8215,65.848,65.8126,65.8215,354263.0
2023-05-08 14:30:00,74.51,74.56,74.51,74.55,258016.0,65.8215,65.8656,65.8215,65.8568,258016.0
2023-05-08 14:40:00,74.55,74.56,74.53,74.55,176463.0,65.8568,65.8656,65.8391,65.8568,176463.0
2023-05-08 14:50:00,74.55,74.59,74.55,74.58,445781.0,65.8568,65.8921,65.8568,65.8833,445781.0
2023-05-08 15:00:00,74.59,74.59,74.52,74.55,662687.0,65.8921,65.8921,65.8303,65.8568,662687.0
2023-05-08 15:10:00,74.55,74.56,74.51,74.55,373248.0,65.8568,65.8656,65.8215,65.8568,373248.0
2023-05-08 15:20:00,74.55,74.55,74.49,74.49,133635.0,65.8568,65.8568,65.8038,65.8038,133635.0
2023-05-08 15:30:00,74.49,74.53,74.48,74.53,236736.0,65.8038,65.8391,65.795,65.8391,236736.0
2023-05-08 15:40:00,74.53,74.58,74.52,74.55,1300144.0,65.8391,65.8833,65.8303,65.8568,1300144.0
2023-05-08 15:50:00,74.55,74.58,74.53,74.54,1360321.0,65.8568,65.8833,65.8391,65.848,1360321.0
2023-05-09 09:30:00,74.35,74.38,74.27,74.32,415404.0,65.6801,65.7066,65.6095,65.6536,415404.0
2023-05-09 09:40:00,74.33,74.36,74.32,74.36,275705.0,65.6625,65.689,65.6536,65.689,275705.0
2023-05-09 09:50:00,74.36,74.44,74.35,74.42,996316.0,65.689,65.7596,65.6801,65.742,996316.0
2023-05-09 10:00:00,74.42,74.44,74.34,74.34,1033381.0,65.742,65.7596,65.6713,65.6713,1033381.0
2023-05-09 10:10:00,74.34,74.36,74.32,74.34,555948.0,65.6713,65.689,65.6536,65.6713,555948.0
2023-05-09 10:20:00,74.34,74.43,74.33,74.41,352378.0,65.6713,65.7508,65.6625,65.7331,352378.0
2023-05-09 10:30:00,74.41,74.43,74.36,74.42,296254.0,65.7331,65.7508,65.689,65.742,296254.0
2023-05-09 10:40:00,74.42,74.45,74.4,74.42,154459.0,65.742,65.7685,65.7243,65.742,154459.0
2023-05-09 10:50:00,74.41,74.45,74.4,74.44,366626.0,65.7331,65.7685,65.7243,65.7596,366626.0
2023-05-09 11:00:00,74.44,74.48,74.43,74.45,938155.0,65.7596,65.795,65.7508,65.7685,938155.0
2023-05-09 11:10:00,74.46,74.47,74.41,74.46,577220.0,65.7773,65.7861,65.7331,65.7773,577220.0
2023-05-09 11:20:00,74.45,74.46,74.41,74.41,213389.0,65.7685,65.7773,65.7331,65.7331,213389.0
2023-05-09 11:30:00,74.42,74.44,74.4,74.4,123456.0,65.742,65.7596,65.7243,65.7243,123456.0
2023-05-09 11:40:00,74.4,74.4,74.38,74.39,203269.0,65.7243,65.7243,65.7066,65.7155,203269.0
2023-05-09 11:50:00,74.39,74.4,74.36,74.37,93805.0,65.7155,65.7243,65.689,65.6978,93805.0
2023-05-09 12:00:00,74.37,74.38,74.33,74.35,605574.0,65.6978,65.7066,65.6625,65.6801,605574.0
2023-05-09 12:10:00,74.34,74.36,74.32,74.33,490310.0,65.6713,65.689,65.6536,65.6625,490310.0
2023-05-09 12:20:00,74.32,74.35,74.32,74.33,100051.0,65.6536,65.6801,65.6536,65.6625,100051.0
2023-05-09 12:30:00,74.33,74.34,74.3,74.31,156691.0,65.6625,65.6713,65.636,65.6448,156691.0
2023-05-09 12:40:00,74.31,74.32,74.28,74.3,520331.0,65.6448,65.6536,65.6183,65.636,520331.0
2023-05-09 12:50:00,74.29,74.32,74.28,74.32,369957.0,65.6271,65.6536,65.6183,65.6536,369957.0
2023-05-09 13:00:00,74.32,74.37,74.31,74.32,397828.0,65.6536,65.6978,65.6448,65.6536,397828.0
2023-05-09 13:10:00,74.32,74.34,74.29,74.34,508211.0,65.6536,65.6713,65.6271,65.6713,508211.0
2023-05-09 13:20:00,74.34,74.36,74.33,74.36,350470.0,65.6713,65.689,65.6625,65.689,350470.0
2023-05-09 13:30:00,74.36,74.37,74.32,74.32,555520.0,65.689,65.6978,65.6536,65.6536,555520.0
2023-05-09 13:40:00,74.33,74.35,74.32,74.34,118539.0,65.6625,65.6801,65.6536,65.6713,118539.0
2023-05-09 13:50:00,74.34,74.39,74.34,74.39,214650.0,65.6713,65.7155,65.6713,65.7155,214650.0
2023-05-09 14:00:00,74.39,74.39,74.35,74.36,250947.0,65.7155,65.7155,65.6801,65.689,250947.0
2023-05-09 14:10:00,74.36,74.38,74.34,74.38,152510.0,65.689,65.7066,65.6713,65.7066,152510.0
2023-05-09 14:20:00,74.38,74.39,74.36,74.38,139974.0,65.7066,65.7155,65.689,65.7066,139974.0
2023-05-09 14:30:00,74.38,74.38,74.36,74.37,81493.0,65.7066,65.7066,65.689,65.6978,81493.0
2023-05-09 14:40:00,74.38,74.39,74.37,74.39,95574.0,65.7066,65.7155,65.6978,65.7155,95574.0
2023-05-09 14:50:00,74.39,74.39,74.33,74.37,461649.0,65.7155,65.7155,65.6625,65.6978,461649.0
2023-05-09 15:00:00,74.37,74.37,74.36,74.37,251876.0,65.6978,65.6978,65.689,65.6978,251876.0
2023-05-09 15:10:00,74.37,74.37,74.34,74.35,215866.0,65.6978,65.6978,65.6713,65.6801,215866.0
2023-05-09 15:20:00,74.35,74.39,74.33,74.39,1069457.0,65.6801,65.7155,65.6625,65.7155,1069457.0
2023-05-09 15:30:00,74.39,74.4,74.38,74.38,353527.0,65.7155,65.7243,65.7066,65.7066,353527.0
2023-05-09 15:40:00,74.38,74.38,74.34,74.37,651675.0,65.7066,65.7066,65.6713,65.6978,651675.0
2023-05-09 15:50:00,74.37,74.39,74.36,74.38,2051503.0,65.6978,65.7155,65.689,65.7066,2051503.0
2023-05-10 09:30:00,74.77,74.92,74.77,74.78,2096718.0,66.0512,66.1837,66.0512,66.06,2096718.0
2023-05-10 09:40:00,74.78,74.81,74.69,74.75,1648048.0,66.06,66.0865,65.9805,66.0335,1648048.0
2023-05-10 09:50:00,74.75,74.78,74.65,74.77,1854184.0,66.0335,66.06,65.9451,66.0512,1854184.0
2023-05-10 10:00:00,74.77,74.85,74.76,74.8,1271338.0,66.0512,66.1218,66.0423,66.0777,1271338.0
2023-05-10 10:10:00,74.8,74.83,74.67,74.68,884697.0,66.0777,66.1042,65.9628,65.9716,884697.0
2023-05-10 10:20:00,74.69,74.74,74.69,74.7,559656.0,65.9805,66.0247,65.9805,65.9893,559656.0
2023-05-10 10:30:00,74.7,74.75,74.69,74.7,549227.0,65.9893,66.0335,65.9805,65.9893,549227.0
2023-05-10 10:40:00,74.7,74.71,74.53,74.6,1005103.0,65.9893,65.9982,65.8391,65.901,1005103.0
2023-05-10 10:50:00,74.6,74.66,74.57,74.64,571211.0,65.901,65.954,65.8745,65.9363,571211.0
2023-05-10 11:00:00,74.64,74.69,74.63,74.68,345510.0,65.9363,65.9805,65.9275,65.9716,345510.0
2023-05-10 11:10:00,74.68,74.73,74.66,74.72,221019.0,65.9716,66.0158,65.954,66.007,221019.0
2023-05-10 11:20:00,74.72,74.74,74.7,74.73,218489.0,66.007,66.0247,65.9893,66.0158,218489.0
2023-05-10 11:30:00,74.73,74.77,74.72,74.75,197069.0,66.0158,66.0512,66.007,66.0335,197069.0
2023-05-10 11:40:00,74.75,74.75,74.66,74.67,895073.0,66.0335,66.0335,65.954,65.9628,895073.0
2023-05-10 11:50:00,74.67,74.68,74.65,74.66,1847214.0,65.9628,65.9716,65.9451,65.954,1847214.0
2023-05-10 12:00:00,74.66,74.67,74.58,74.6,869782.0,65.954,65.9628,65.8833,65.901,869782.0
2023-05-10 12:10:00,74.59,74.66,74.59,74.66,328647.0,65.8921,65.954,65.8921,65.954,328647.0
2023-05-10 12:20:00,74.65,74.68,74.64,74.66,409957.0,65.9451,65.9716,65.9363,65.954,409957.0
2023-05-10 12:30:00,74.66,74.67,74.62,74.65,117200.0,65.954,65.9628,65.9186,65.9451,117200.0
2023-05-10 12:40:00,74.65,74.66,74.61,74.63,145663.0,65.9451,65.954,65.9098,65.9275,145663.0
2023-05-10 12:50:00,74.63,74.66,74.61,74.63,685382.0,65.9275,65.954,65.9098,65.9275,685382.0
2023-05-10 13:00:00,74.62,74.65,74.57,74.64,552277.0,65.9186,65.9451,65.8745,65.9363,552277.0
2023-05-10 13:10:00,74.64,74.66,74.61,74.64,261439.0,65.9363,65.954,65.9098,65.9363,261439.0
2023-05-10 13:20:00,74.65,74.65,74.58,74.61,326687.0,65.9451,65.9451,65.8833,65.9098,326687.0
2023-05-10 13:30:00,74.61,74.63,74.55,74.56,420111.0,65.9098,65.9275,65.8568,65.8656,420111.0
2023-05-10 13:40:00,74.56,74.63,74.55,74.63,433769.0,65.8656,65.9275,65.8568,65.9275,433769.0
2023-05-10 13:50:00,74.63,74.64,74.6,74.61,161142.0,65.9275,65.9363,65.901,65.9098,161142.0
2023-05-10 14:00:00,74.62,74.64,74.61,74.63,348304.0,65.9186,65.9363,65.9098,65.9275,348304.0
2023-05-10 14:10:00,74.63,74.66,74.62,74.66,292976.0,65.9275,65.954,65.9186,65.954,292976.0
2023-05-10 14:20:00,74.66,74.66,74.62,74.65,245335.0,65.954,65.954,65.9186,65.9451,245335.0
2023-05-10 14:30:00,74.65,74.72,74.64,74.72,1003000.0,65.9451,66.007,65.9363,66.007,1003000.0
2023-05-10 14:40:00,74.72,74.77,74.71,74.75,868425.0,66.007,66.0512,65.9982,66.0335,868425.0
2023-05-10 14:50:00,74.75,74.75,74.71,74.74,1016772.0,66.0335,66.0335,65.9982,66.0247,1016772.0
2023-05-10 15:00:00,74.73,74.76,74.72,74.73,271371.0,66.0158,66.0423,66.007,66.0158,271371.0
2023-05-10 15:10:00,74.73,74.77,74.72,74.77,278293.0,66.0158,66.0512,66.007,66.0512,278293.0
2023-05-10 15:20:00,74.77,74.83,74.76,74.81,1094859.0,66.0512,66.1042,66.0423,66.0865,1094859.0
2023-05-10 15:30:00,74.81,74.82,74.79,74.82,1280530.0,66.0865,66.0953,66.0688,66.0953,1280530.0
2023-05-10 15:40:00,74.81,74.83,74.78,74.8,685847.0,66.0865,66.1042,66.06,66.0777,685847.0
2023-05-10 15:50:00,74.8,74.83,74.78,74.81,2873429.0,66.0777,66.1042,66.06,66.0865,2873429.0
2023-05-11 09:30:00,74.74,74.77,74.68,74.71,851362.0,66.0247,66.0512,65.9716,65.9982,851362.0
2023-05-11 09:40:00,74.7,74.75,74.7,74.7,1235759.0,65.9893,66.0335,65.9893,65.9893,1235759.0
2023-05-11 09:50:00,74.7,74.72,74.67,74.7,832153.0,65.9893,66.007,65.9628,65.9893,832153.0
2023-05-11 10:00:00,74.7,74.72,74.67,74.68,471703.0,65.9893,66.007,65.9628,65.9716,471703.0
2023-05-11 10:10:00,74.69,74.73,74.68,74.68,866773.0,65.9805,66.0158,65.9716,65.9716,866773.0
2023-05-11 10:20:00,74.68,74.72,74.65,74.67,2720492.0,65.9716,66.007,65.9451,65.9628,2720492.0
2023-05-11 10:30:00,74.68,74.7,74.65,74.66,1265041.0,65.9716,65.9893,65.9451,65.954,1265041.0
2023-05-11 10:40:00,74.66,74.71,74.63,74.71,637307.0,65.954,65.9982,65.9275,65.9982,637307.0
2023-05-11 10:50:00,74.71,74.73,74.69,74.72,270315.0,65.9982,66.0158,65.9805,66.007,270315.0
2023-05-11 11:00:00,74.73,74.76,74.72,74.73,706622.0,66.0158,66.0423,66.007,66.0158,706622.0
2023-05-11 11:10:00,74.73,74.74,74.69,74.69,224887.0,66.0158,66.0247,65.9805,65.9805,224887.0
2023-05-11 11:20:00,74.69,74.72,74.67,74.69,242393.0,65.9805,66.007,65.9628,65.9805,242393.0
2023-05-11 11:30:00,74.7,74.73,74.66,74.67,419749.0,65.9893,66.0158,65.954,65.9628,419749.0
2023-05-11 11:40:00,74.67,74.72,74.66,74.69,456482.0,65.9628,66.007,65.954,65.9805,456482.0
2023-05-11 11:50:00,74.69,74.71,74.67,74.7,223773.0,65.9805,65.9982,65.9628,65.9893,223773.0
2023-05-11 12:00:00,74.7,74.71,74.67,74.7,177422.0,65.9893,65.9982,65.9628,65.9893,177422.0
2023-05-11 12:10:00,74.7,74.71,74.67,74.7,126083.0,65.9893,65.9982,65.9628,65.9893,126083.0
2023-05-11 12:20:00,74.7,74.74,74.7,74.72,160843.0,65.9893,66.0247,65.9893,66.007,160843.0
2023-05-11 12:30:00,74.72,74.73,74.7,74.73,189047.0,66.007,66.0158,65.9893,66.0158,189047.0
2023-05-11 12:40:00,74.72,74.75,74.71,74.75,174892.0,66.007,66.0335,65.9982,66.0335,174892.0
2023-05-11 12:50:00,74.75,74.76,74.73,74.75,399915.0,66.0335,66.0423,66.0158,66.0335,399915.0
2023-05-11 13:00:00,74.75,74.77,74.71,74.73,412224.0,66.0335,66.0512,65.9982,66.0158,412224.0
2023-05-11 13:10:00,74.73,74.74,74.7,74.7,317647.0,66.0158,66.0247,65.9893,65.9893,317647.0
2023-05-11 13:20:00,74.71,74.71,74.65,74.68,494859.0,65.9982,65.9982,65.9451,65.9716,494859.0
2023-05-11 13:30:00,74.67,74.7,74.65,74.7,546238.0,65.9628,65.9893,65.9451,65.9893,546238.0
2023-05-11 13:40:00,74.7,74.7,74.61,74.63,297219.0,65.9893,65.9893,65.9098,65.9275,297219.0
2023-05-11 13:50:00,74.63,74.69,74.61,74.68,650832.0,65.9275,65.9805,65.9098,65.9716,650832.0
2023-05-11 14:00:00,74.68,74.69,74.66,74.67,252483.0,65.9716,65.9805,65.954,65.9628,252483.0
2023-05-11 14:10:00,74.67,74.7,74.66,74.68,159179.0,65.9628,65.9893,65.954,65.9716,159179.0
2023-05-11 14:20:00,74.67,74.7,74.66,74.69,99448.0,65.9628,65.9893,65.954,65.9805,99448.0
2023-05-11 14:30:00,74.69,74.7,74.68,74.7,145432.0,65.9805,65.9893,65.9716,65.9893,145432.0
2023-05-11 14:40:00,74.7,74.72,74.68,74.72,394703.0,65.9893,66.007,65.9716,66.007,394703.0
2023-05-11 14:50:00,74.72,74.72,74.68,74.71,229311.0,66.007,66.007,65.9716,65.9982,229311.0
2023-05-11 15:00:00,74.71,74.73,74.7,74.72,1368184.0,65.9982,66.0158,65.9893,66.007,1368184.0
2023-05-11 15:10:00,74.72,74.73,74.69,74.7,569160.0,66.007,66.0158,65.9805,65.9893,569160.0
2023-05-11 15:20:00,74.7,74.71,74.69,74.71,326351.0,65.9893,65.9982,65.9805,65.9982,326351.0
2023-05-11 15:30:00,74.7,74.71,74.68,74.69,236908.0,65.9893,65.9982,65.9716,65.9805,236908.0
2023-05-11 15:40:00,74.69,74.72,74.67,74.72,330565.0,65.9805,66.007,65.9628,66.007,330565.0
2023-05-11 15:50:00,74.71,74.73,74.69,74.69,2173197.0,65.9982,66.0158,65.9805,65.9805,2173197.0
2023-05-12 09:30:00,74.68,74.79,74.67,74.73,461028.0,65.9716,66.0688,65.9628,66.0158,461028.0
2023-05-12 09:40:00,74.73,74.76,74.71,74.72,528366.0,66.0158,66.0423,65.9982,66.007,528366.0
2023-05-12 09:50:00,74.72,74.78,74.72,74.76,252708.0,66.007,66.06,66.007,66.0423,252708.0
2023-05-12 10:00:00,74.77,74.77,74.67,74.7,552366.0,66.0512,66.0512,65.9628,65.9893,552366.0
2023-05-12 10:10:00,74.7,74.7,74.65,74.66,276611.0,65.9893,65.9893,65.9451,65.954,276611.0
2023-05-12 10:20:00,74.66,74.67,74.59,74.59,972562.0,65.954,65.9628,65.8921,65.8921,972562.0
2023-05-12 10:30:00,74.59,74.6,74.52,74.56,529185.0,65.8921,65.901,65.8303,65.8656,529185.0
2023-05-12 10:40:00,74.55,74.57,74.53,74.56,1049009.0,65.8568,65.8745,65.8391,65.8656,1049009.0
2023-05-12 10:50:00,74.56,74.57,74.54,74.56,161253.0,65.8656,65.8745,65.848,65.8656,161253.0
2023-05-12 11:00:00,74.56,74.6,74.55,74.57,404071.0,65.8656,65.901,65.8568,65.8745,404071.0
2023-05-12 11:10:00,74.57,74.58,74.52,74.52,435088.0,65.8745,65.8833,65.8303,65.8303,435088.0
2023-05-12 11:20:00,74.52,74.54,74.5,74.51,334644.0,65.8303,65.848,65.8126,65.8215,334644.0
2023-05-12 11:30:00,74.51,74.53,74.5,74.52,296195.0,65.8215,65.8391,65.8126,65.8303,296195.0
2023-05-12 11:40:00,74.52,74.54,74.5,74.53,221987.0,65.8303,65.848,65.8126,65.8391,221987.0
2023-05-12 11:50:00,74.53,74.54,74.5,74.53,218119.0,65.8391,65.848,65.8126,65.8391,218119.0
2023-05-12 12:00:00,74.53,74.53,74.47,74.48,404662.0,65.8391,65.8391,65.7861,65.795,404662.0
2023-05-12 12:10:00,74.48,74.48,74.44,74.45,1990959.0,65.795,65.795,65.7596,65.7685,1990959.0
2023-05-12 12:20:00,74.45,74.46,74.4,74.41,678564.0,65.7685,65.7773,65.7243,65.7331,678564.0
2023-05-12 12:30:00,74.41,74.42,74.38,74.4,515824.0,65.7331,65.742,65.7066,65.7243,515824.0
2023-05-12 12:40:00,74.4,74.41,74.37,74.38,453365.0,65.7243,65.7331,65.6978,65.7066,453365.0
2023-05-12 12:50:00,74.38,74.4,74.35,74.37,953002.0,65.7066,65.7243,65.6801,65.6978,953002.0
2023-05-12 13:00:00,74.37,74.38,74.34,74.36,459078.0,65.6978,65.7066,65.6713,65.689,459078.0
2023-05-12 13:10:00,74.36,74.37,74.33,74.35,328072.0,65.689,65.6978,65.6625,65.6801,328072.0
2023-05-12 13:20:00,74.35,74.42,74.34,74.39,1854422.0,65.6801,65.742,65.6713,65.7155,1854422.0
2023-05-12 13:30:00,74.39,74.42,74.36,74.37,334101.0,65.7155,65.742,65.689,65.6978,334101.0
2023-05-12 13:40:00,74.36,74.38,74.32,74.34,796696.0,65.689,65.7066,65.6536,65.6713,796696.0
2023-05-12 13:50:00,74.34,74.35,74.28,74.29,696263.0,65.6713,65.6801,65.6183,65.6271,696263.0
2023-05-12 14:00:00,74.29,74.33,74.28,74.31,738627.0,65.6271,65.6625,65.6183,65.6448,738627.0
2023-05-12 14:10:00,74.32,74.33,74.29,74.29,239423.0,65.6536,65.6625,65.6271,65.6271,239423.0
2023-05-12 14:20:00,74.3,74.33,74.29,74.31,256059.0,65.636,65.6625,65.6271,65.6448,256059.0
2023-05-12 14:30:00,74.31,74.33,74.29,74.31,281026.0,65.6448,65.6625,65.6271,65.6448,281026.0
2023-05-12 14:40:00,74.31,74.34,74.29,74.31,373690.0,65.6448,65.6713,65.6271,65.6448,373690.0
2023-05-12 14:50:00,74.31,74.35,74.31,74.34,317963.0,65.6448,65.6801,65.6448,65.6713,317963.0
2023-05-12 15:00:00,74.34,74.35,74.31,74.33,876568.0,65.6713,65.6801,65.6448,65.6625,876568.0
2023-05-12 15:10:00,74.33,74.35,74.32,74.33,600772.0,65.6625,65.6801,65.6536,65.6625,600772.0
2023-05-12 15:20:00,74.34,74.35,74.33,74.34,634012.0,65.6713,65.6801,65.6625,65.6713,634012.0
2023-05-12 15:30:00,74.34,74.38,74.34,74.37,570577.0,65.6713,65.7066,65.6713,65.6978,570577.0
2023-05-12 15:40:00,74.38,74.39,74.37,74.38,650406.0,65.7066,65.7155,65.6978,65.7066,650406.0
2023-05-12 15:50:00,74.37,74.42,74.37,74.41,2522268.0,65.6978,65.742,65.6978,65.7331,2522268.0
2023-05-15 09:30:00,74.43,74.46,74.3,74.35,726296.0,65.7508,65.7773,65.636,65.6801,726296.0
2023-05-15 09:40:00,74.35,74.38,74.33,74.37,488539.0,65.6801,65.7066,65.6625,65.6978,488539.0
2023-05-15 09:50:00,74.36,74.38,74.33,74.35,885744.0,65.689,65.7066,65.6625,65.6801,885744.0
2023-05-15 10:00:00,74.36,74.36,74.3,74.31,522988.0,65.689,65.689,65.636,65.6448,522988.0
2023-05-15 10:10:00,74.31,74.34,74.31,74.34,580923.0,65.6448,65.6713,65.6448,65.6713,580923.0
2023-05-15 10:20:00,74.34,74.39,74.33,74.39,426614.0,65.6713,65.7155,65.6625,65.7155,426614.0
2023-05-15 10:30:00,74.38,74.43,74.38,74.42,660252.0,65.7066,65.7508,65.7066,65.742,660252.0
2023-05-15 10:40:00,74.42,74.45,74.41,74.42,843849.0,65.742,65.7685,65.7331,65.742,843849.0
2023-05-15 10:50:00,74.42,74.43,74.37,74.4,721943.0,65.742,65.7508,65.6978,65.7243,721943.0
2023-05-15 11:00:00,74.39,74.43,74.38,74.41,436795.0,65.7155,65.7508,65.7066,65.7331,436795.0
2023-05-15 11:10:00,74.41,74.42,74.4,74.4,247681.0,65.7331,65.742,65.7243,65.7243,247681.0
2023-05-15 11:20:00,74.4,74.42,74.39,74.4,157125.0,65.7243,65.742,65.7155,65.7243,157125.0
2023-05-15 11:30:00,74.4,74.43,74.39,74.41,546862.0,65.7243,65.7508,65.7155,65.7331,546862.0
2023-05-15 11:40:00,74.41,74.41,74.39,74.41,105121.0,65.7331,65.7331,65.7155,65.7331,105121.0
2023-05-15 11:50:00,74.42,74.44,74.41,74.44,687090.0,65.742,65.7596,65.7331,65.7596,687090.0
2023-05-15 12:00:00,74.43,74.44,74.38,74.41,320199.0,65.7508,65.7596,65.7066,65.7331,320199.0
2023-05-15 12:10:00,74.41,74.44,74.41,74.44,82619.0,65.7331,65.7596,65.7331,65.7596,82619.0
2023-05-15 12:20:00,74.44,74.44,74.4,74.41,268021.0,65.7596,65.7596,65.7243,65.7331,268021.0
2023-05-15 12:30:00,74.42,74.43,74.4,74.42,120792.0,65.742,65.7508,65.7243,65.742,120792.0
2023-05-15 12:40:00,74.42,74.46,74.42,74.44,773638.0,65.742,65.7773,65.742,65.7596,773638.0
2023-05-15 12:50:00,74.45,74.46,74.43,74.46,921163.0,65.7685,65.7773,65.7508,65.7773,921163.0
2023-05-15 13:00:00,74.46,74.47,74.43,74.47,153519.0,65.7773,65.7861,65.7508,65.7861,153519.0
2023-05-15 13:10:00,74.47,74.49,74.46,74.48,611296.0,65.7861,65.8038,65.7773,65.795,611296.0
2023-05-15 13:20:00,74.48,74.48,74.44,74.44,663616.0,65.795,65.795,65.7596,65.7596,663616.0
2023-05-15 13:30:00,74.45,74.46,74.42,74.43,272238.0,65.7685,65.7773,65.742,65.7508,272238.0
2023-05-15 13:40:00,74.42,74.44,74.41,74.41,308297.0,65.742,65.7596,65.7331,65.7331,308297.0
2023-05-15 13:50:00,74.42,74.45,74.41,74.45,131779.0,65.742,65.7685,65.7331,65.7685,131779.0
2023-05-15 14:00:00,74.45,74.47,74.44,74.45,213016.0,65.7685,65.7861,65.7596,65.7685,213016.0
2023-05-15 14:10:00,74.45,74.47,74.43,74.45,303137.0,65.7685,65.7861,65.7508,65.7685,303137.0
2023-05-15 14:20:00,74.44,74.45,74.41,74.42,210413.0,65.7596,65.7685,65.7331,65.742,210413.0
2023-05-15 14:30:00,74.42,74.43,74.41,74.42,302776.0,65.742,65.7508,65.7331,65.742,302776.0
2023-05-15 14:40:00,74.42,74.45,74.41,74.44,273149.0,65.742,65.7685,65.7331,65.7596,273149.0
2023-05-15 14:50:00,74.44,74.44,74.41,74.42,231013.0,65.7596,65.7596,65.7331,65.742,231013.0
2023-05-15 15:00:00,74.42,74.43,74.4,74.42,175095.0,65.742,65.7508,65.7243,65.742,175095.0
2023-05-15 15:10:00,74.42,74.43,74.4,74.41,421802.0,65.742,65.7508,65.7243,65.7331,421802.0
2023-05-15 15:20:00,74.42,74.42,74.4,74.41,290117.0,65.742,65.742,65.7243,65.7331,290117.0
2023-05-15 15:30:00,74.41,74.42,74.4,74.42,265748.0,65.7331,65.742,65.7243,65.742,265748.0
2023-05-15 15:40:00,74.42,74.42,74.37,74.38,717290.0,65.742,65.742,65.6978,65.7066,717290.0
2023-05-15 15:50:00,74.38,74.4,74.37,74.4,793498.0,65.7066,65.7243,65.6978,65.7243,793498.0
2023-05-16 09:30:00,74.26,74.26,74.11,74.14,1636944.0,65.6006,65.6006,65.4681,65.4946,1636944.0
2023-05-16 09:40:00,74.14,74.24,74.12,74.19,1474820.0,65.4946,65.583,65.477,65.5388,1474820.0
2023-05-16 09:50:00,74.19,74.2,74.13,74.2,637281.0,65.5388,65.5476,65.4858,65.5476,637281.0
2023-05-16 10:00:00,74.2,74.2,74.16,74.17,1103847.0,65.5476,65.5476,65.5123,65.5211,1103847.0
2023-05-16 10:10:00,74.16,74.18,74.1,74.16,1148660.0,65.5123,65.53,65.4593,65.5123,1148660.0
2023-05-16 10:20:00,74.15,74.18,74.12,74.18,521533.0,65.5035,65.53,65.477,65.53,521533.0
2023-05-16 10:30:00,74.19,74.21,74.15,74.17,998360.0,65.5388,65.5565,65.5035,65.5211,998360.0
2023-05-16 10:40:00,74.16,74.18,74.14,74.16,288013.0,65.5123,65.53,65.4946,65.5123,288013.0
2023-05-16 10:50:00,74.16,74.2,74.15,74.17,1014697.0,65.5123,65.5476,65.5035,65.5211,1014697.0
2023-05-16 11:00:00,74.17,74.18,74.16,74.16,322138.0,65.5211,65.53,65.5123,65.5123,322138.0
2023-05-16 11:10:00,74.17,74.19,74.15,74.17,561565.0,65.5211,65.5388,65.5035,65.5211,561565.0
2023-05-16 11:20:00,74.17,74.18,74.13,74.16,317211.0,65.5211,65.53,65.4858,65.5123,317211.0
2023-05-16 11:30:00,74.16,74.16,74.06,74.07,968285.0,65.5123,65.5123,65.4239,65.4328,968285.0
2023-05-16 11:40:00,74.07,74.11,74.05,74.11,888545.0,65.4328,65.4681,65.4151,65.4681,888545.0
2023-05-16 11:50:00,74.11,74.28,74.1,74.12,2051977.0,65.4681,65.6183,65.4593,65.477,2051977.0
2023-05-16 12:00:00,74.12,74.15,74.12,74.14,283398.0,65.477,65.5035,65.477,65.4946,283398.0
2023-05-16 12:10:00,74.14,74.14,74.1,74.11,363573.0,65.4946,65.4946,65.4593,65.4681,363573.0
2023-05-16 12:20:00,74.1,74.15,74.1,74.14,361289.0,65.4593,65.5035,65.4593,65.4946,361289.0
2023-05-16 12:30:00,74.15,74.15,74.11,74.14,537908.0,65.5035,65.5035,65.4681,65.4946,537908.0
2023-05-16 12:40:00,74.15,74.16,74.12,74.14,288659.0,65.5035,65.5123,65.477,65.4946,288659.0
2023-05-16 12:50:00,74.14,74.15,74.13,74.14,217847.0,65.4946,65.5035,65.4858,65.4946,217847.0
2023-05-16 13:00:00,74.13,74.15,74.13,74.15,413918.0,65.4858,65.5035,65.4858,65.5035,413918.0
2023-05-16 13:10:00,74.15,74.15,74.1,74.11,634582.0,65.5035,65.5035,65.4593,65.4681,634582.0
2023-05-16 13:20:00,74.12,74.13,74.08,74.08,538181.0,65.477,65.4858,65.4416,65.4416,538181.0
2023-05-16 13:30:00,74.09,74.1,74.07,74.08,337976.0,65.4504,65.4593,65.4328,65.4416,337976.0
2023-05-16 13:40:00,74.08,74.1,74.06,74.09,461547.0,65.4416,65.4593,65.4239,65.4504,461547.0
2023-05-16 13:50:00,74.09,74.12,74.09,74.12,445494.0,65.4504,65.477,65.4504,65.477,445494.0
2023-05-16 14:00:00,74.12,74.12,74.06,74.08,823066.0,65.477,65.477,65.4239,65.4416,823066.0
2023-05-16 14:10:00,74.09,74.09,74.03,74.03,737008.0,65.4504,65.4504,65.3974,65.3974,737008.0
2023-05-16 14:20:00,74.04,74.06,74.02,74.03,337345.0,65.4063,65.4239,65.3886,65.3974,337345.0
2023-05-16 14:30:00,74.02,74.03,73.99,74.0,662594.0,65.3886,65.3974,65.3621,65.3709,662594.0
2023-05-16 14:40:00,74.0,74.03,73.98,73.98,1383716.0,65.3709,65.3974,65.3533,65.3533,1383716.0
2023-05-16 14:50:00,73.99,74.04,73.98,74.01,887651.0,65.3621,65.4063,65.3533,65.3798,887651.0
2023-05-16 15:00:00,74.01,74.04,74.0,74.02,581207.0,65.3798,65.4063,65.3709,65.3886,581207.0
2023-05-16 15:10:00,74.02,74.02,74.0,74.01,448733.0,65.3886,65.3886,65.3709,65.3798,448733.0
2023-05-16 15:20:00,74.01,74.01,73.96,73.97,710369.0,65.3798,65.3798,65.3356,65.3444,710369.0
2023-05-16 15:30:00,73.97,73.98,73.94,73.95,865256.0,65.3444,65.3533,65.3179,65.3268,865256.0
2023-05-16 15:40:00,73.95,73.95,73.86,73.87,1884700.0,65.3268,65.3268,65.2473,65.2561,1884700.0
2023-05-16 15:50:00,73.87,73.91,73.81,73.9,5386265.0,65.2561,65.2914,65.2031,65.2826,5386265.0
2023-05-17 09:30:00,73.96,74.09,73.96,74.04,1734689.0,65.3356,65.4504,65.3356,65.4063,1734689.0
2023-05-17 09:40:00,74.04,74.05,73.99,74.02,1201284.0,65.4063,65.4151,65.3621,65.3886,1201284.0
2023-05-17 09:50:00,74.02,74.02,73.93,73.96,1009491.0,65.3886,65.3886,65.3091,65.3356,1009491.0
2023-05-17 10:00:00,73.95,73.98,73.94,73.96,408815.0,65.3268,65.3533,65.3179,65.3356,408815.0
2023-05-17 10:10:00,73.96,73.99,73.96,73.97,99072.0,65.3356,65.3621,65.3356,65.3444,99072.0
2023-05-17 10:20:00,73.98,74.03,73.97,74.03,1830586.0,65.3533,65.3974,65.3444,65.3974,1830586.0
2023-05-17 10:30:00,74.03,74.03,74.0,74.02,895701.0,65.3974,65.3974,65.3709,65.3886,895701.0
2023-05-17 10:40:00,74.03,74.03,74.0,74.01,489282.0,65.3974,65.3974,65.3709,65.3798,489282.0
2023-05-17 10:50:00,74.01,74.03,73.99,74.03,679395.0,65.3798,65.3974,65.3621,65.3974,679395.0
2023-05-17 11:00:00,74.03,74.03,73.98,74.0,320888.0,65.3974,65.3974,65.3533,65.3709,320888.0
2023-05-17 11:10:00,74.0,74.07,73.99,74.04,879670.0,65.3709,65.4328,65.3621,65.4063,879670.0
2023-05-17 11:20:00,74.03,74.04,73.98,74.02,368970.0,65.3974,65.4063,65.3533,65.3886,368970.0
2023-05-17 11:30:00,74.02,74.03,74.0,74.03,93950.0,65.3886,65.3974,65.3709,65.3974,93950.0
2023-05-17 11:40:00,74.03,74.08,74.02,74.05,265164.0,65.3974,65.4416,65.3886,65.4151,265164.0
2023-05-17 11:50:00,74.06,74.08,74.04,74.05,1227608.0,65.4239,65.4416,65.4063,65.4151,1227608.0
2023-05-17 12:00:00,74.06,74.1,74.06,74.06,1529947.0,65.4239,65.4593,65.4239,65.4239,1529947.0
2023-05-17 12:10:00,74.08,74.1,74.06,74.08,1142225.0,65.4416,65.4593,65.4239,65.4416,1142225.0
2023-05-17 12:20:00,74.09,74.15,74.07,74.15,576560.0,65.4504,65.5035,65.4328,65.5035,576560.0
2023-05-17 12:30:00,74.15,74.22,74.14,74.22,1003444.0,65.5035,65.5653,65.4946,65.5653,1003444.0
2023-05-17 12:40:00,74.22,74.3,74.19,74.28,990715.0,65.5653,65.636,65.5388,65.6183,990715.0
2023-05-17 12:50:00,74.28,74.33,74.25,74.31,818542.0,65.6183,65.6625,65.5918,65.6448,818542.0
2023-05-17 13:00:00,74.31,74.34,74.29,74.31,1123179.0,65.6448,65.6713,65.6271,65.6448,1123179.0
2023-05-17 13:10:00,74.31,74.32,74.22,74.23,1352272.0,65.6448,65.6536,65.5653,65.5741,1352272.0
2023-05-17 13:20:00,74.23,74.26,74.22,74.23,540553.0,65.5741,65.6006,65.5653,65.5741,540553.0
2023-05-17 13:30:00,74.23,74.26,74.23,74.26,998597.0,65.5741,65.6006,65.5741,65.6006,998597.0
2023-05-17 13:40:00,74.26,74.3,74.25,74.28,1384403.0,65.6006,65.636,65.5918,65.6183,1384403.0
2023-05-17 13:50:00,74.28,74.29,74.26,74.28,358502.0,65.6183,65.6271,65.6006,65.6183,358502.0
2023-05-17 14:00:00,74.28,74.29,74.2,74.2,597974.0,65.6183,65.6271,65.5476,65.5476,597974.0
2023-05-17 14:10:00,74.2,74.24,74.2,74.23,458584.0,65.5476,65.583,65.5476,65.5741,458584.0
2023-05-17 14:20:00,74.23,74.23,74.19,74.2,810998.0,65.5741,65.5741,65.5388,65.5476,810998.0
2023-05-17 14:30:00,74.2,74.2,74.16,74.17,956328.0,65.5476,65.5476,65.5123,65.5211,956328.0
2023-05-17 14:40:00,74.17,74.19,74.15,74.18,703892.0,65.5211,65.5388,65.5035,65.53,703892.0
2023-05-17 14:50:00,74.19,74.19,74.1,74.12,758801.0,65.5388,65.5388,65.4593,65.477,758801.0
2023-05-17 15:00:00,74.12,74.16,74.11,74.15,591647.0,65.477,65.5123,65.4681,65.5035,591647.0
2023-05-17 15:10:00,74.15,74.17,74.14,74.16,591259.0,65.5035,65.5211,65.4946,65.5123,591259.0
2023-05-17 15:20:00,74.16,74.16,74.1,74.1,529385.0,65.5123,65.5123,65.4593,65.4593,529385.0
2023-05-17 15:30:00,74.11,74.13,74.08,74.09,778139.0,65.4681,65.4858,65.4416,65.4504,778139.0
2023-05-17 15:40:00,74.09,74.14,74.09,74.13,1959832.0,65.4504,65.4946,65.4504,65.4858,1959832.0
2023-05-17 15:50:00,74.13,74.14,74.07,74.08,1821700.0,65.4858,65.4946,65.4328,65.4416,1821700.0
2023-05-18 09:30:00,73.86,73.96,73.85,73.92,1018509.0,65.2473,65.3356,65.2384,65.3003,1018509.0
2023-05-18 09:40:00,73.91,73.93,73.87,73.88,744107.0,65.2914,65.3091,65.2561,65.2649,744107.0
2023-05-18 09:50:00,73.87,73.88,73.81,73.88,1568948.0,65.2561,65.2649,65.2031,65.2649,1568948.0
2023-05-18 10:00:00,73.88,73.9,73.84,73.89,686381.0,65.2649,65.2826,65.2296,65.2738,686381.0
2023-05-18 10:10:00,73.89,73.93,73.88,73.91,1231040.0,65.2738,65.3091,65.2649,65.2914,1231040.0
2023-05-18 10:20:00,73.91,73.98,73.9,73.97,2015255.0,65.2914,65.3533,65.2826,65.3444,2015255.0
2023-05-18 10:30:00,73.98,74.02,73.97,74.02,791376.0,65.3533,65.3886,65.3444,65.3886,791376.0
2023-05-18 10:40:00,74.02,74.02,73.95,73.98,613930.0,65.3886,65.3886,65.3268,65.3533,613930.0
2023-05-18 10:50:00,73.98,73.99,73.96,73.97,157522.0,65.3533,65.3621,65.3356,65.3444,157522.0
2023-05-18 11:00:00,73.97,74.08,73.97,74.08,862475.0,65.3444,65.4416,65.3444,65.4416,862475.0
2023-05-18 11:10:00,74.08,74.09,74.06,74.08,410675.0,65.4416,65.4504,65.4239,65.4416,410675.0
2023-05-18 11:20:00,74.08,74.11,74.05,74.1,2164549.0,65.4416,65.4681,65.4151,65.4593,2164549.0
2023-05-18 11:30:00,74.1,74.14,74.07,74.13,182226.0,65.4593,65.4946,65.4328,65.4858,182226.0
2023-05-18 11:40:00,74.13,74.17,74.11,74.16,613229.0,65.4858,65.5211,65.4681,65.5123,613229.0
2023-05-18 11:50:00,74.16,74.19,74.09,74.11,558725.0,65.5123,65.5388,65.4504,65.4681,558725.0
2023-05-18 12:00:00,74.11,74.11,74.06,74.07,318749.0,65.4681,65.4681,65.4239,65.4328,318749.0
2023-05-18 12:10:00,74.07,74.08,74.01,74.03,480751.0,65.4328,65.4416,65.3798,65.3974,480751.0
2023-05-18 12:20:00,74.04,74.06,74.02,74.05,265265.0,65.4063,65.4239,65.3886,65.4151,265265.0
2023-05-18 12:30:00,74.05,74.07,74.04,74.05,122604.0,65.4151,65.4328,65.4063,65.4151,122604.0
2023-05-18 12:40:00,74.04,74.07,74.04,74.05,213048.0,65.4063,65.4328,65.4063,65.4151,213048.0
2023-05-18 12:50:00,74.05,74.06,74.02,74.04,325667.0,65.4151,65.4239,65.3886,65.4063,325667.0
2023-05-18 13:00:00,74.05,74.05,74.02,74.03,229695.0,65.4151,65.4151,65.3886,65.3974,229695.0
2023-05-18 13:10:00,74.04,74.05,74.03,74.04,409629.0,65.4063,65.4151,65.3974,65.4063,409629.0
2023-05-18 13:20:00,74.04,74.06,73.99,74.0,287174.0,65.4063,65.4239,65.3621,65.3709,287174.0
2023-05-18 13:30:00,74.0,74.01,73.98,73.99,371395.0,65.3709,65.3798,65.3533,65.3621,371395.0
2023-05-18 13:40:00,73.99,73.99,73.95,73.97,113205.0,65.3621,65.3621,65.3268,65.3444,113205.0
2023-05-18 13:50:00,73.98,73.98,73.94,73.95,165112.0,65.3533,65.3533,65.3179,65.3268,165112.0
2023-05-18 14:00:00,73.95,73.95,73.85,73.9,1137704.0,65.3268,65.3268,65.2384,65.2826,1137704.0
2023-05-18 14:10:00,73.9,73.96,73.88,73.96,622226.0,65.2826,65.3356,65.2649,65.3356,622226.0
2023-05-18 14:20:00,73.96,74.02,73.96,74.0,477265.0,65.3356,65.3886,65.3356,65.3709,477265.0
2023-05-18 14:30:00,74.0,74.02,73.99,74.0,146675.0,65.3709,65.3886,65.3621,65.3709,146675.0
2023-05-18 14:40:00,74.0,74.04,73.98,74.04,580894.0,65.3709,65.4063,65.3533,65.4063,580894.0
2023-05-18 14:50:00,74.04,74.07,74.03,74.06,429510.0,65.4063,65.4328,65.3974,65.4239,429510.0
2023-05-18 15:00:00,74.06,74.07,74.03,74.06,855452.0,65.4239,65.4328,65.3974,65.4239,855452.0
2023-05-18 15:10:00,74.06,74.1,74.06,74.1,245247.0,65.4239,65.4593,65.4239,65.4593,245247.0
2023-05-18 15:20:00,74.09,74.1,74.05,74.07,758535.0,65.4504,65.4593,65.4151,65.4328,758535.0
2023-05-18 15:30:00,74.07,74.1,74.06,74.1,475529.0,65.4328,65.4593,65.4239,65.4593,475529.0
2023-05-18 15:40:00,74.1,74.15,74.09,74.13,713866.0,65.4593,65.5035,65.4504,65.4858,713866.0
2023-05-18 15:50:00,74.14,74.17,74.12,74.13,1724111.0,65.4946,65.5211,65.477,65.4858,1724111.0
2023-05-19 09:30:00,74.19,74.28,74.15,74.2,1428245.0,65.5388,65.6183,65.5035,65.5476,1428245.0
2023-05-19 09:40:00,74.2,74.22,74.19,74.2,436416.0,65.5476,65.5653,65.5388,65.5476,436416.0
2023-05-19 09:50:00,74.2,74.26,74.2,74.25,757723.0,65.5476,65.6006,65.5476,65.5918,757723.0
2023-05-19 10:00:00,74.25,74.25,74.21,74.23,328506.0,65.5918,65.5918,65.5565,65.5741,328506.0
2023-05-19 10:10:00,74.23,74.28,74.23,74.27,314551.0,65.5741,65.6183,65.5741,65.6095,314551.0
2023-05-19 10:20:00,74.27,74.36,74.27,74.36,875860.0,65.6095,65.689,65.6095,65.689,875860.0
2023-05-19 10:30:00,74.36,74.36,74.3,74.31,864122.0,65.689,65.689,65.636,65.6448,864122.0
2023-05-19 10:40:00,74.31,74.32,74.27,74.27,306693.0,65.6448,65.6536,65.6095,65.6095,306693.0
2023-05-19 10:50:00,74.27,74.29,74.25,74.28,1051531.0,65.6095,65.6271,65.5918,65.6183,1051531.0
2023-05-19 11:00:00,74.29,74.3,74.22,74.23,796658.0,65.6271,65.636,65.5653,65.5741,796658.0
2023-05-19 11:10:00,74.23,74.26,74.16,74.24,799800.0,65.5741,65.6006,65.5123,65.583,799800.0
2023-05-19 11:20:00,74.24,74.3,74.19,74.19,346059.0,65.583,65.636,65.5388,65.5388,346059.0
2023-05-19 11:30:00,74.19,74.19,74.09,74.11,998055.0,65.5388,65.5388,65.4504,65.4681,998055.0
2023-05-19 11:40:00,74.11,74.17,74.07,74.16,614169.0,65.4681,65.5211,65.4328,65.5123,614169.0
2023-05-19 11:50:00,74.16,74.19,74.13,74.19,299495.0,65.5123,65.5388,65.4858,65.5388,299495.0
2023-05-19 12:00:00,74.18,74.21,74.15,74.16,160687.0,65.53,65.5565,65.5035,65.5123,160687.0
2023-05-19 12:10:00,74.16,74.17,74.12,74.15,277076.0,65.5123,65.5211,65.477,65.5035,277076.0
2023-05-19 12:20:00,74.16,74.18,74.12,74.12,416311.0,65.5123,65.53,65.477,65.477,416311.0
2023-05-19 12:30:00,74.12,74.14,74.08,74.14,382351.0,65.477,65.4946,65.4416,65.4946,382351.0
2023-05-19 12:40:00,74.14,74.17,74.13,74.16,138761.0,65.4946,65.5211,65.4858,65.5123,138761.0
2023-05-19 12:50:00,74.16,74.22,74.14,74.19,569370.0,65.5123,65.5653,65.4946,65.5388,569370.0
2023-05-19 13:00:00,74.19,74.27,74.18,74.23,622952.0,65.5388,65.6095,65.53,65.5741,622952.0
2023-05-19 13:10:00,74.22,74.24,74.21,74.23,543691.0,65.5653,65.583,65.5565,65.5741,543691.0
2023-05-19 13:20:00,74.23,74.24,74.2,74.21,187809.0,65.5741,65.583,65.5476,65.5565,187809.0
2023-05-19 13:30:00,74.21,74.25,74.21,74.23,400862.0,65.5565,65.5918,65.5565,65.5741,400862.0
2023-05-19 13:40:00,74.24,74.25,74.21,74.22,1258184.0,65.583,65.5918,65.5565,65.5653,1258184.0
2023-05-19 13:50:00,74.23,74.23,74.17,74.17,888999.0,65.5741,65.5741,65.5211,65.5211,888999.0
2023-05-19 14:00:00,74.17,74.19,74.15,74.17,509347.0,65.5211,65.5388,65.5035,65.5211,509347.0
2023-05-19 14:10:00,74.17,74.18,74.14,74.18,319260.0,65.5211,65.53,65.4946,65.53,319260.0
2023-05-19 14:20:00,74.18,74.2,74.17,74.17,577613.0,65.53,65.5476,65.5211,65.5211,577613.0
2023-05-19 14:30:00,74.17,74.22,74.17,74.22,424129.0,65.5211,65.5653,65.5211,65.5653,424129.0
2023-05-19 14:40:00,74.22,74.22,74.16,74.17,295412.0,65.5653,65.5653,65.5123,65.5211,295412.0
2023-05-19 14:50:00,74.17,74.22,74.17,74.21,868965.0,65.5211,65.5653,65.5211,65.5565,868965.0
2023-05-19 15:00:00,74.21,74.22,74.17,74.19,563073.0,65.5565,65.5653,65.5211,65.5388,563073.0
2023-05-19 15:10:00,74.19,74.21,74.17,74.18,1904354.0,65.5388,65.5565,65.5211,65.53,1904354.0
2023-05-19 15:20:00,74.17,74.19,74.15,74.16,598444.0,65.5211,65.5388,65.5035,65.5123,598444.0
2023-05-19 15:30:00,74.15,74.2,74.15,74.2,477004.0,65.5035,65.5476,65.5035,65.5476,477004.0
2023-05-19 15:40:00,74.2,74.2,74.16,74.17,566193.0,65.5476,65.5476,65.5123,65.5211,566193.0
2023-05-19 15:50:00,74.17,74.22,74.16,74.2,2445704.0,65.5211,65.5653,65.5123,65.5476,2445704.0
2023-05-22 09:30:00,74.22,74.42,74.22,74.38,1331968.0,65.5653,65.742,65.5653,65.7066,1331968.0
2023-05-22 09:40:00,74.38,74.41,74.32,74.34,518535.0,65.7066,65.7331,65.6536,65.6713,518535.0
2023-05-22 09:50:00,74.34,74.37,74.3,74.31,386575.0,65.6713,65.6978,65.636,65.6448,386575.0
2023-05-22 10:00:00,74.3,74.35,74.26,74.29,839906.0,65.636,65.6801,65.6006,65.6271,839906.0
2023-05-22 10:10:00,74.29,74.42,74.29,74.41,989603.0,65.6271,65.742,65.6271,65.7331,989603.0
2023-05-22 10:20:00,74.41,74.42,74.39,74.4,1200113.0,65.7331,65.742,65.7155,65.7243,1200113.0
2023-05-22 10:30:00,74.4,74.42,74.39,74.4,234319.0,65.7243,65.742,65.7155,65.7243,234319.0
2023-05-22 10:40:00,74.4,74.4,74.35,74.35,245366.0,65.7243,65.7243,65.6801,65.6801,245366.0
2023-05-22 10:50:00,74.35,74.37,74.3,74.37,562938.0,65.6801,65.6978,65.636,65.6978,562938.0
2023-05-22 11:00:00,74.37,74.44,74.37,74.42,552555.0,65.6978,65.7596,65.6978,65.742,552555.0
2023-05-22 11:10:00,74.43,74.43,74.4,74.42,326134.0,65.7508,65.7508,65.7243,65.742,326134.0
2023-05-22 11:20:00,74.42,74.43,74.41,74.42,488024.0,65.742,65.7508,65.7331,65.742,488024.0
2023-05-22 11:30:00,74.42,74.45,74.41,74.41,457046.0,65.742,65.7685,65.7331,65.7331,457046.0
2023-05-22 11:40:00,74.41,74.43,74.4,74.4,381701.0,65.7331,65.7508,65.7243,65.7243,381701.0
2023-05-22 11:50:00,74.41,74.46,74.41,74.45,382356.0,65.7331,65.7773,65.7331,65.7685,382356.0
2023-05-22 12:00:00,74.46,74.46,74.44,74.46,933775.0,65.7773,65.7773,65.7596,65.7773,933775.0
2023-05-22 12:10:00,74.46,74.48,74.44,74.46,776312.0,65.7773,65.795,65.7596,65.7773,776312.0
2023-05-22 12:20:00,74.47,74.47,74.42,74.45,320808.0,65.7861,65.7861,65.742,65.7685,320808.0
2023-05-22 12:30:00,74.46,74.46,74.44,74.45,365325.0,65.7773,65.7773,65.7596,65.7685,365325.0
2023-05-22 12:40:00,74.45,74.48,74.45,74.45,544906.0,65.7685,65.795,65.7685,65.7685,544906.0
2023-05-22 12:50:00,74.45,74.49,74.44,74.48,588648.0,65.7685,65.8038,65.7596,65.795,588648.0
2023-05-22 13:00:00,74.48,74.53,74.48,74.53,853164.0,65.795,65.8391,65.795,65.8391,853164.0
2023-05-22 13:10:00,74.53,74.56,74.47,74.5,844650.0,65.8391,65.8656,65.7861,65.8126,844650.0
2023-05-22 13:20:00,74.5,74.55,74.49,74.55,1261881.0,65.8126,65.8568,65.8038,65.8568,1261881.0
2023-05-22 13:30:00,74.55,74.62,74.54,74.62,728502.0,65.8568,65.9186,65.848,65.9186,728502.0
2023-05-22 13:40:00,74.62,74.64,74.61,74.63,830270.0,65.9186,65.9363,65.9098,65.9275,830270.0
2023-05-22 13:50:00,74.63,74.63,74.57,74.59,528161.0,65.9275,65.9275,65.8745,65.8921,528161.0
2023-05-22 14:00:00,74.58,74.59,74.56,74.56,559732.0,65.8833,65.8921,65.8656,65.8656,559732.0
2023-05-22 14:10:00,74.56,74.61,74.55,74.61,739399.0,65.8656,65.9098,65.8568,65.9098,739399.0
2023-05-22 14:20:00,74.61,74.64,74.6,74.64,552831.0,65.9098,65.9363,65.901,65.9363,552831.0
2023-05-22 14:30:00,74.64,74.67,74.64,74.65,423612.0,65.9363,65.9628,65.9363,65.9451,423612.0
2023-05-22 14:40:00,74.65,74.65,74.59,74.63,641541.0,65.9451,65.9451,65.8921,65.9275,641541.0
2023-05-22 14:50:00,74.63,74.67,74.6,74.6,669913.0,65.9275,65.9628,65.901,65.901,669913.0
2023-05-22 15:00:00,74.6,74.64,74.59,74.64,1006094.0,65.901,65.9363,65.8921,65.9363,1006094.0
2023-05-22 15:10:00,74.63,74.64,74.58,74.58,660784.0,65.9275,65.9363,65.8833,65.8833,660784.0
2023-05-22 15:20:00,74.58,74.59,74.51,74.52,1037210.0,65.8833,65.8921,65.8215,65.8303,1037210.0
2023-05-22 15:30:00,74.53,74.59,74.52,74.59,998146.0,65.8391,65.8921,65.8303,65.8921,998146.0
2023-05-22 15:40:00,74.58,74.59,74.53,74.54,2506863.0,65.8833,65.8921,65.8391,65.848,2506863.0
2023-05-22 15:50:00,74.54,74.55,74.52,74.53,2710159.0,65.848,65.8568,65.8303,65.8391,2710159.0
2023-05-23 09:30:00,74.39,74.44,74.33,74.41,1411650.0,65.7155,65.7596,65.6625,65.7331,1411650.0
2023-05-23 09:40:00,74.41,74.48,74.39,74.4,1077330.0,65.7331,65.795,65.7155,65.7243,1077330.0
2023-05-23 09:50:00,74.4,74.4,74.34,74.37,1304114.0,65.7243,65.7243,65.6713,65.6978,1304114.0
2023-05-23 10:00:00,74.37,74.39,74.36,74.37,727216.0,65.6978,65.7155,65.689,65.6978,727216.0
2023-05-23 10:10:00,74.37,74.39,74.29,74.37,764364.0,65.6978,65.7155,65.6271,65.6978,764364.0
2023-05-23 10:20:00,74.37,74.39,74.34,74.38,512692.0,65.6978,65.7155,65.6713,65.7066,512692.0
2023-05-23 10:30:00,74.38,74.4,74.37,74.4,328269.0,65.7066,65.7243,65.6978,65.7243,328269.0
2023-05-23 10:40:00,74.4,74.4,74.37,74.4,554374.0,65.7243,65.7243,65.6978,65.7243,554374.0
2023-05-23 10:50:00,74.4,74.42,74.37,74.4,331772.0,65.7243,65.742,65.6978,65.7243,331772.0
2023-05-23 11:00:00,74.4,74.42,74.39,74.42,343302.0,65.7243,65.742,65.7155,65.742,343302.0
2023-05-23 11:10:00,74.42,74.43,74.36,74.37,323167.0,65.742,65.7508,65.689,65.6978,323167.0
2023-05-23 11:20:00,74.37,74.41,74.36,74.41,491389.0,65.6978,65.7331,65.689,65.7331,491389.0
2023-05-23 11:30:00,74.41,74.42,74.38,74.39,392885.0,65.7331,65.742,65.7066,65.7155,392885.0
2023-05-23 11:40:00,74.39,74.4,74.38,74.38,451763.0,65.7155,65.7243,65.7066,65.7066,451763.0
2023-05-23 11:50:00,74.39,74.43,74.38,74.41,459994.0,65.7155,65.7508,65.7066,65.7331,459994.0
2023-05-23 12:00:00,74.41,74.41,74.35,74.36,338857.0,65.7331,65.7331,65.6801,65.689,338857.0
2023-05-23 12:10:00,74.35,74.36,74.31,74.32,963261.0,65.6801,65.689,65.6448,65.6536,963261.0
2023-05-23 12:20:00,74.32,74.34,74.29,74.3,706464.0,65.6536,65.6713,65.6271,65.636,706464.0
2023-05-23 12:30:00,74.3,74.31,74.22,74.26,1503421.0,65.636,65.6448,65.5653,65.6006,1503421.0
2023-05-23 12:40:00,74.26,74.26,74.2,74.22,1064911.0,65.6006,65.6006,65.5476,65.5653,1064911.0
2023-05-23 12:50:00,74.22,74.3,74.21,74.26,693644.0,65.5653,65.636,65.5565,65.6006,693644.0
2023-05-23 13:00:00,74.26,74.28,74.23,74.28,626885.0,65.6006,65.6183,65.5741,65.6183,626885.0
2023-05-23 13:10:00,74.28,74.29,74.26,74.27,567443.0,65.6183,65.6271,65.6006,65.6095,567443.0
2023-05-23 13:20:00,74.27,74.27,74.21,74.22,468068.0,65.6095,65.6095,65.5565,65.5653,468068.0
2023-05-23 13:30:00,74.21,74.22,74.18,74.2,539821.0,65.5565,65.5653,65.53,65.5476,539821.0
2023-05-23 13:40:00,74.21,74.24,74.2,74.22,643003.0,65.5565,65.583,65.5476,65.5653,643003.0
2023-05-23 13:50:00,74.22,74.22,74.19,74.22,271187.0,65.5653,65.5653,65.5388,65.5653,271187.0
2023-05-23 14:00:00,74.22,74.23,74.2,74.2,392281.0,65.5653,65.5741,65.5476,65.5476,392281.0
2023-05-23 14:10:00,74.2,74.21,74.14,74.17,517147.0,65.5476,65.5565,65.4946,65.5211,517147.0
2023-05-23 14:20:00,74.17,74.17,74.09,74.11,463985.0,65.5211,65.5211,65.4504,65.4681,463985.0
2023-05-23 14:30:00,74.11,74.15,74.09,74.13,763617.0,65.4681,65.5035,65.4504,65.4858,763617.0
2023-05-23 14:40:00,74.13,74.15,74.11,74.12,679477.0,65.4858,65.5035,65.4681,65.477,679477.0
2023-05-23 14:50:00,74.12,74.16,74.11,74.15,526414.0,65.477,65.5123,65.4681,65.5035,526414.0
2023-05-23 15:00:00,74.16,74.16,74.09,74.11,892300.0,65.5123,65.5123,65.4504,65.4681,892300.0
2023-05-23 15:10:00,74.11,74.12,74.07,74.08,562077.0,65.4681,65.477,65.4328,65.4416,562077.0
2023-05-23 15:20:00,74.08,74.12,74.07,74.11,594724.0,65.4416,65.477,65.4328,65.4681,594724.0
2023-05-23 15:30:00,74.11,74.12,74.1,74.12,551648.0,65.4681,65.477,65.4593,65.477,551648.0
2023-05-23 15:40:00,74.12,74.15,74.11,74.14,1236505.0,65.477,65.5035,65.4681,65.4946,1236505.0
2023-05-23 15:50:00,74.13,74.17,74.12,74.15,2884517.0,65.4858,65.5211,65.477,65.5035,2884517.0
2023-05-24 09:30:00,73.93,74.02,73.92,73.98,246131.0,65.3091,65.3886,65.3003,65.3533,246131.0
2023-05-24 09:40:00,73.98,74.0,73.94,73.95,492545.0,65.3533,65.3709,65.3179,65.3268,492545.0
2023-05-24 09:50:00,73.95,73.97,73.9,73.92,716981.0,65.3268,65.3444,65.2826,65.3003,716981.0
2023-05-24 10:00:00,73.91,73.93,73.83,73.84,1013232.0,65.2914,65.3091,65.2208,65.2296,1013232.0
2023-05-24 10:10:00,73.85,73.88,73.84,73.84,636457.0,65.2384,65.2649,65.2296,65.2296,636457.0
2023-05-24 10:20:00,73.85,73.86,73.77,73.83,638284.0,65.2384,65.2473,65.1678,65.2208,638284.0
2023-05-24 10:30:00,73.83,73.86,73.8,73.84,474861.0,65.2208,65.2473,65.1943,65.2296,474861.0
2023-05-24 10:40:00,73.84,73.85,73.78,73.79,656332.0,65.2296,65.2384,65.1766,65.1854,656332.0
2023-05-24 10:50:00,73.78,73.79,73.74,73.77,941140.0,65.1766,65.1854,65.1413,65.1678,941140.0
2023-05-24 11:00:00,73.77,73.77,73.71,73.75,582791.0,65.1678,65.1678,65.1148,65.1501,582791.0
2023-05-24 11:10:00,73.75,73.79,73.74,73.76,620162.0,65.1501,65.1854,65.1413,65.1589,620162.0
2023-05-24 11:20:00,73.76,73.81,73.74,73.77,794852.0,65.1589,65.2031,65.1413,65.1678,794852.0
2023-05-24 11:30:00,73.77,73.79,73.7,73.74,1624606.0,65.1678,65.1854,65.1059,65.1413,1624606.0
2023-05-24 11:40:00,73.73,73.74,73.69,73.72,653118.0,65.1324,65.1413,65.0971,65.1236,653118.0
2023-05-24 11:50:00,73.73,73.73,73.66,73.66,435559.0,65.1324,65.1324,65.0706,65.0706,435559.0
2023-05-24 12:00:00,73.66,73.68,73.63,73.64,646411.0,65.0706,65.0883,65.0441,65.0529,646411.0
2023-05-24 12:10:00,73.64,73.64,73.47,73.54,1497536.0,65.0529,65.0529,64.9027,64.9646,1497536.0
2023-05-24 12:20:00,73.53,73.58,73.5,73.55,917870.0,64.9557,64.9999,64.9292,64.9734,917870.0
2023-05-24 12:30:00,73.55,73.59,73.53,73.57,741918.0,64.9734,65.0088,64.9557,64.9911,741918.0
2023-05-24 12:40:00,73.57,73.62,73.57,73.6,734642.0,64.9911,65.0353,64.9911,65.0176,734642.0
2023-05-24 12:50:00,73.6,73.63,73.58,73.63,570761.0,65.0176,65.0441,64.9999,65.0441,570761.0
2023-05-24 13:00:00,73.63,73.64,73.54,73.58,377782.0,65.0441,65.0529,64.9646,64.9999,377782.0
2023-05-24 13:10:00,73.58,73.59,73.57,73.58,1104340.0,64.9999,65.0088,64.9911,64.9999,1104340.0
2023-05-24 13:20:00,73.58,73.6,73.54,73.56,777704.0,64.9999,65.0176,64.9646,64.9823,777704.0
2023-05-24 13:30:00,73.56,73.64,73.56,73.64,775055.0,64.9823,65.0529,64.9823,65.0529,775055.0
2023-05-24 13:40:00,73.63,73.68,73.63,73.66,629370.0,65.0441,65.0883,65.0441,65.0706,629370.0
2023-05-24 13:50:00,73.66,73.67,73.62,73.64,1018617.0,65.0706,65.0794,65.0353,65.0529,1018617.0
2023-05-24 14:00:00,73.64,73.67,73.58,73.63,917921.0,65.0529,65.0794,64.9999,65.0441,917921.0
2023-05-24 14:10:00,73.63,73.65,73.6,73.62,543306.0,65.0441,65.0618,65.0176,65.0353,543306.0
2023-05-24 14:20:00,73.62,73.64,73.6,73.63,757093.0,65.0353,65.0529,65.0176,65.0441,757093.0
2023-05-24 14:30:00,73.63,73.65,73.61,73.65,865819.0,65.0441,65.0618,65.0264,65.0618,865819.0
2023-05-24 14:40:00,73.65,73.69,73.64,73.66,949471.0,65.0618,65.0971,65.0529,65.0706,949471.0
2023-05-24 14:50:00,73.66,73.66,73.63,73.63,707353.0,65.0706,65.0706,65.0441,65.0441,707353.0
2023-05-24 15:00:00,73.63,73.64,73.6,73.61,464933.0,65.0441,65.0529,65.0176,65.0264,464933.0
2023-05-24 15:10:00,73.61,73.72,73.6,73.72,430295.0,65.0264,65.1236,65.0176,65.1236,430295.0
2023-05-24 15:20:00,73.72,73.77,73.7,73.72,1159908.0,65.1236,65.1678,65.1059,65.1236,1159908.0
2023-05-24 15:30:00,73.72,73.76,73.68,73.69,488817.0,65.1236,65.1589,65.0883,65.0971,488817.0
2023-05-24 15:40:00,73.7,73.71,73.68,73.69,669637.0,65.1059,65.1148,65.0883,65.0971,669637.0
2023-05-24 15:50:00,73.69,73.69,73.63,73.64,2440279.0,65.0971,65.0971,65.0441,65.0529,2440279.0
2023-05-25 09:30:00,73.89,73.91,73.73,73.73,1085513.0,65.2738,65.2914,65.1324,65.1324,1085513.0
2023-05-25 09:40:00,73.73,73.76,73.64,73.64,847681.0,65.1324,65.1589,65.0529,65.0529,847681.0
2023-05-25 09:50:00,73.65,73.7,73.64,73.67,559830.0,65.0618,65.1059,65.0529,65.0794,559830.0
2023-05-25 10:00:00,73.67,73.74,73.66,73.67,699565.0,65.0794,65.1413,65.0706,65.0794,699565.0
2023-05-25 10:10:00,73.67,73.71,73.66,73.68,376221.0,65.0794,65.1148,65.0706,65.0883,376221.0
2023-05-25 10:20:00,73.68,73.73,73.66,73.7,586848.0,65.0883,65.1324,65.0706,65.1059,586848.0
2023-05-25 10:30:00,73.7,73.73,73.69,73.73,523760.0,65.1059,65.1324,65.0971,65.1324,523760.0
2023-05-25 10:40:00,73.73,73.77,73.73,73.74,341793.0,65.1324,65.1678,65.1324,65.1413,341793.0
2023-05-25 10:50:00,73.75,73.76,73.72,73.74,339124.0,65.1501,65.1589,65.1236,65.1413,339124.0
2023-05-25 11:00:00,73.74,73.77,73.73,73.76,163993.0,65.1413,65.1678,65.1324,65.1589,163993.0
2023-05-25 11:10:00,73.76,73.78,73.74,73.75,242531.0,65.1589,65.1766,65.1413,65.1501,242531.0
2023-05-25 11:20:00,73.74,73.76,73.69,73.7,201288.0,65.1413,65.1589,65.0971,65.1059,201288.0
2023-05-25 11:30:00,73.7,73.71,73.66,73.67,583152.0,65.1059,65.1148,65.0706,65.0794,583152.0
2023-05-25 11:40:00,73.67,73.67,73.6,73.63,382984.0,65.0794,65.0794,65.0176,65.0441,382984.0
2023-05-25 11:50:00,73.62,73.65,73.6,73.63,524748.0,65.0353,65.0618,65.0176,65.0441,524748.0
2023-05-25 12:00:00,73.63,73.66,73.62,73.64,432050.0,65.0441,65.0706,65.0353,65.0529,432050.0
2023-05-25 12:10:00,73.64,73.65,73.63,73.64,383369.0,65.0529,65.0618,65.0441,65.0529,383369.0
2023-05-25 12:20:00,73.65,73.65,73.6,73.62,246724.0,65.0618,65.0618,65.0176,65.0353,246724.0
2023-05-25 12:30:00,73.63,73.63,73.58,73.61,394214.0,65.0441,65.0441,64.9999,65.0264,394214.0
2023-05-25 12:40:00,73.61,73.65,73.6,73.61,154022.0,65.0264,65.0618,65.0176,65.0264,154022.0
2023-05-25 12:50:00,73.61,73.63,73.58,73.58,337161.0,65.0264,65.0441,64.9999,64.9999,337161.0
2023-05-25 13:00:00,73.59,73.62,73.58,73.61,342169.0,65.0088,65.0353,64.9999,65.0264,342169.0
2023-05-25 13:10:00,73.61,73.64,73.6,73.63,198890.0,65.0264,65.0529,65.0176,65.0441,198890.0
2023-05-25 13:20:00,73.62,73.67,73.62,73.67,230554.0,65.0353,65.0794,65.0353,65.0794,230554.0
2023-05-25 13:30:00,73.67,73.72,73.66,73.69,920168.0,65.0794,65.1236,65.0706,65.0971,920168.0
2023-05-25 13:40:00,73.69,73.7,73.65,73.66,328633.0,65.0971,65.1059,65.0618,65.0706,328633.0
2023-05-25 13:50:00,73.65,73.67,73.64,73.67,171805.0,65.0618,65.0794,65.0529,65.0794,171805.0
2023-05-25 14:00:00,73.67,73.74,73.64,73.65,549094.0,65.0794,65.1413,65.0529,65.0618,549094.0
2023-05-25 14:10:00,73.66,73.69,73.65,73.66,193571.0,65.0706,65.0971,65.0618,65.0706,193571.0
2023-05-25 14:20:00,73.67,73.69,73.65,73.65,241147.0,65.0794,65.0971,65.0618,65.0618,241147.0
2023-05-25 14:30:00,73.65,73.65,73.57,73.59,845779.0,65.0618,65.0618,64.9911,65.0088,845779.0
2023-05-25 14:40:00,73.59,73.6,73.56,73.58,380145.0,65.0088,65.0176,64.9823,64.9999,380145.0
2023-05-25 14:50:00,73.58,73.61,73.57,73.59,371977.0,64.9999,65.0264,64.9911,65.0088,371977.0
2023-05-25 15:00:00,73.59,73.65,73.59,73.65,377211.0,65.0088,65.0618,65.0088,65.0618,377211.0
2023-05-25 15:10:00,73.65,73.65,73.58,73.58,211238.0,65.0618,65.0618,64.9999,64.9999,211238.0
2023-05-25 15:20:00,73.58,73.63,73.57,73.63,274472.0,64.9999,65.0441,64.9911,65.0441,274472.0
2023-05-25 15:30:00,73.62,73.65,73.58,73.59,669833.0,65.0353,65.0618,64.9999,65.0088,669833.0
2023-05-25 15:40:00,73.59,73.63,73.58,73.59,886303.0,65.0088,65.0441,64.9999,65.0088,886303.0
2023-05-25 15:50:00,73.59,73.59,73.55,73.57,1593423.0,65.0088,65.0088,64.9734,64.9911,1593423.0
2023-05-26 09:30:00,73.65,73.7,73.62,73.68,1503222.0,65.0618,65.1059,65.0353,65.0883,1503222.0
2023-05-26 09:40:00,73.69,73.8,73.69,73.72,863880.0,65.0971,65.1943,65.0971,65.1236,863880.0
2023-05-26 09:50:00,73.72,73.73,73.69,73.7,679726.0,65.1236,65.1324,65.0971,65.1059,679726.0
2023-05-26 10:00:00,73.71,73.86,73.7,73.84,1610923.0,65.1148,65.2473,65.1059,65.2296,1610923.0
2023-05-26 10:10:00,73.85,73.89,73.83,73.88,404297.0,65.2384,65.2738,65.2208,65.2649,404297.0
2023-05-26 10:20:00,73.89,73.97,73.88,73.97,1587285.0,65.2738,65.3444,65.2649,65.3444,1587285.0
2023-05-26 10:30:00,73.97,74.0,73.93,73.93,1018689.0,65.3444,65.3709,65.3091,65.3091,1018689.0
2023-05-26 10:40:00,73.93,73.95,73.83,73.9,963938.0,65.3091,65.3268,65.2208,65.2826,963938.0
2023-05-26 10:50:00,73.9,73.91,73.86,73.89,586226.0,65.2826,65.2914,65.2473,65.2738,586226.0
2023-05-26 11:00:00,73.89,73.93,73.85,73.85,422717.0,65.2738,65.3091,65.2384,65.2384,422717.0
2023-05-26 11:10:00,73.85,73.85,73.77,73.84,783129.0,65.2384,65.2384,65.1678,65.2296,783129.0
2023-05-26 11:20:00,73.85,73.86,73.8,73.82,156242.0,65.2384,65.2473,65.1943,65.2119,156242.0
2023-05-26 11:30:00,73.82,73.85,73.81,73.84,275650.0,65.2119,65.2384,65.2031,65.2296,275650.0
2023-05-26 11:40:00,73.84,73.91,73.84,73.9,257655.0,65.2296,65.2914,65.2296,65.2826,257655.0
2023-05-26 11:50:00,73.9,73.93,73.89,73.9,269678.0,65.2826,65.3091,65.2738,65.2826,269678.0
2023-05-26 12:00:00,73.89,73.92,73.87,73.9,324106.0,65.2738,65.3003,65.2561,65.2826,324106.0
2023-05-26 12:10:00,73.91,73.91,73.88,73.9,159312.0,65.2914,65.2914,65.2649,65.2826,159312.0
2023-05-26 12:20:00,73.91,73.95,73.9,73.93,239400.0,65.2914,65.3268,65.2826,65.3091,239400.0
2023-05-26 12:30:00,73.93,73.95,73.91,73.93,91980.0,65.3091,65.3268,65.2914,65.3091,91980.0
2023-05-26 12:40:00,73.93,73.94,73.91,73.92,96070.0,65.3091,65.3179,65.2914,65.3003,96070.0
2023-05-26 12:50:00,73.92,73.93,73.9,73.91,178372.0,65.3003,65.3091,65.2826,65.2914,178372.0
2023-05-26 13:00:00,73.91,73.95,73.9,73.95,252209.0,65.2914,65.3268,65.2826,65.3268,252209.0
2023-05-26 13:10:00,73.95,73.96,73.91,73.91,238996.0,65.3268,65.3356,65.2914,65.2914,238996.0
2023-05-26 13:20:00,73.92,73.95,73.91,73.92,71314.0,65.3003,65.3268,65.2914,65.3003,71314.0
2023-05-26 13:30:00,73.92,73.95,73.91,73.92,61042.0,65.3003,65.3268,65.2914,65.3003,61042.0
2023-05-26 13:40:00,73.92,73.92,73.89,73.91,113618.0,65.3003,65.3003,65.2738,65.2914,113618.0
2023-05-26 13:50:00,73.91,73.96,73.9,73.95,139324.0,65.2914,65.3356,65.2826,65.3268,139324.0
2023-05-26 14:00:00,73.95,73.96,73.9,73.9,215945.0,65.3268,65.3356,65.2826,65.2826,215945.0
2023-05-26 14:10:00,73.91,73.98,73.9,73.98,343579.0,65.2914,65.3533,65.2826,65.3533,343579.0
2023-05-26 14:20:00,73.97,74.04,73.97,74.03,339936.0,65.3444,65.4063,65.3444,65.3974,339936.0
2023-05-26 14:30:00,74.02,74.06,74.02,74.04,340535.0,65.3886,65.4239,65.3886,65.4063,340535.0
2023-05-26 14:40:00,74.05,74.08,74.04,74.08,353244.0,65.4151,65.4416,65.4063,65.4416,353244.0
2023-05-26 14:50:00,74.08,74.1,74.04,74.05,349788.0,65.4416,65.4593,65.4063,65.4151,349788.0
2023-05-26 15:00:00,74.05,74.09,74.04,74.08,606752.0,65.4151,65.4504,65.4063,65.4416,606752.0
2023-05-26 15:10:00,74.08,74.09,74.06,74.09,500987.0,65.4416,65.4504,65.4239,65.4504,500987.0
2023-05-26 15:20:00,74.08,74.09,74.04,74.06,518057.0,65.4416,65.4504,65.4063,65.4239,518057.0
2023-05-26 15:30:00,74.06,74.07,74.04,74.06,498267.0,65.4239,65.4328,65.4063,65.4239,498267.0
2023-05-26 15:40:00,74.06,74.11,74.05,74.1,1188069.0,65.4239,65.4681,65.4151,65.4593,1188069.0
2023-05-26 15:50:00,74.1,74.1,74.0,74.01,1866389.0,65.4593,65.4593,65.3709,65.3798,1866389.0
2023-05-30 09:30:00,74.35,74.35,74.09,74.2,2451714.0,65.6801,65.6801,65.4504,65.5476,2451714.0
2023-05-30 09:40:00,74.19,74.28,74.19,74.27,985162.0,65.5388,65.6183,65.5388,65.6095,985162.0
2023-05-30 09:50:00,74.27,74.3,74.24,74.26,531952.0,65.6095,65.636,65.583,65.6006,531952.0
2023-05-30 10:00:00,74.25,74.26,74.19,74.25,719389.0,65.5918,65.6006,65.5388,65.5918,719389.0
2023-05-30 10:10:00,74.26,74.28,74.22,74.28,890865.0,65.6006,65.6183,65.5653,65.6183,890865.0
2023-05-30 10:20:00,74.28,74.3,74.17,74.2,735071.0,65.6183,65.636,65.5211,65.5476,735071.0
2023-05-30 10:30:00,74.2,74.26,74.18,74.21,611175.0,65.5476,65.6006,65.53,65.5565,611175.0
2023-05-30 10:40:00,74.21,74.23,74.17,74.19,487985.0,65.5565,65.5741,65.5211,65.5388,487985.0
2023-05-30 10:50:00,74.19,74.23,74.18,74.21,257753.0,65.5388,65.5741,65.53,65.5565,257753.0
2023-05-30 11:00:00,74.21,74.24,74.17,74.19,228746.0,65.5565,65.583,65.5211,65.5388,228746.0
2023-05-30 11:10:00,74.18,74.19,74.15,74.15,310390.0,65.53,65.5388,65.5035,65.5035,310390.0
2023-05-30 11:20:00,74.15,74.19,74.1,74.19,626554.0,65.5035,65.5388,65.4593,65.5388,626554.0
2023-05-30 11:30:00,74.19,74.23,74.18,74.23,609051.0,65.5388,65.5741,65.53,65.5741,609051.0
2023-05-30 11:40:00,74.23,74.25,74.17,74.19,717335.0,65.5741,65.5918,65.5211,65.5388,717335.0
2023-05-30 11:50:00,74.19,74.21,74.15,74.2,278618.0,65.5388,65.5565,65.5035,65.5476,278618.0
2023-05-30 12:00:00,74.2,74.21,74.17,74.19,343006.0,65.5476,65.5565,65.5211,65.5388,343006.0
2023-05-30 12:10:00,74.19,74.2,74.18,74.2,299764.0,65.5388,65.5476,65.53,65.5476,299764.0
2023-05-30 12:20:00,74.19,74.2,74.16,74.17,276538.0,65.5388,65.5476,65.5123,65.5211,276538.0
2023-05-30 12:30:00,74.17,74.2,74.16,74.16,319469.0,65.5211,65.5476,65.5123,65.5123,319469.0
2023-05-30 12:40:00,74.16,74.18,74.13,74.17,219144.0,65.5123,65.53,65.4858,65.5211,219144.0
2023-05-30 12:50:00,74.18,74.21,74.16,74.19,197360.0,65.53,65.5565,65.5123,65.5388,197360.0
2023-05-30 13:00:00,74.19,74.2,74.16,74.17,182165.0,65.5388,65.5476,65.5123,65.5211,182165.0
2023-05-30 13:10:00,74.17,74.22,74.17,74.21,238290.0,65.5211,65.5653,65.5211,65.5565,238290.0
2023-05-30 13:20:00,74.21,74.21,74.15,74.17,133897.0,65.5565,65.5565,65.5035,65.5211,133897.0
2023-05-30 13:30:00,74.17,74.24,74.14,74.22,251556.0,65.5211,65.583,65.4946,65.5653,251556.0
2023-05-30 13:40:00,74.22,74.24,74.21,74.23,264166.0,65.5653,65.583,65.5565,65.5741,264166.0
2023-05-30 13:50:00,74.23,74.24,74.18,74.19,568452.0,65.5741,65.583,65.53,65.5388,568452.0
2023-05-30 14:00:00,74.19,74.19,74.15,74.16,719179.0,65.5388,65.5388,65.5035,65.5123,719179.0
2023-05-30 14:10:00,74.16,74.21,74.15,74.2,304623.0,65.5123,65.5565,65.5035,65.5476,304623.0
2023-05-30 14:20:00,74.2,74.25,74.2,74.25,246009.0,65.5476,65.5918,65.5476,65.5918,246009.0
2023-05-30 14:30:00,74.25,74.29,74.24,74.28,419909.0,65.5918,65.6271,65.583,65.6183,419909.0
2023-05-30 14:40:00,74.27,74.29,74.25,74.26,390257.0,65.6095,65.6271,65.5918,65.6006,390257.0
2023-05-30 14:50:00,74.27,74.27,74.24,74.25,257597.0,65.6095,65.6095,65.583,65.5918,257597.0
2023-05-30 15:00:00,74.25,74.27,74.23,74.27,1108681.0,65.5918,65.6095,65.5741,65.6095,1108681.0
2023-05-30 15:10:00,74.27,74.28,74.25,74.27,582746.0,65.6095,65.6183,65.5918,65.6095,582746.0
2023-05-30 15:20:00,74.27,74.31,74.27,74.31,261492.0,65.6095,65.6448,65.6095,65.6448,261492.0
2023-05-30 15:30:00,74.31,74.34,74.28,74.31,891592.0,65.6448,65.6713,65.6183,65.6448,891592.0
2023-05-30 15:40:00,74.31,74.34,74.29,74.31,801548.0,65.6448,65.6713,65.6271,65.6448,801548.0
2023-05-30 15:50:00,74.31,74.34,74.27,74.33,2380476.0,65.6448,65.6713,65.6095,65.6625,2380476.0
2023-05-31 09:30:00,74.14,74.21,74.1,74.11,569287.0,65.4946,65.5565,65.4593,65.4681,569287.0
2023-05-31 09:40:00,74.11,74.25,74.1,74.19,1149685.0,65.4681,65.5918,65.4593,65.5388,1149685.0
2023-05-31 09:50:00,74.19,74.22,74.13,74.18,504717.0,65.5388,65.5653,65.4858,65.53,504717.0
2023-05-31 10:00:00,74.18,74.19,73.99,74.02,1100218.0,65.53,65.5388,65.3621,65.3886,1100218.0
2023-05-31 10:10:00,74.02,74.04,73.98,74.0,1445354.0,65.3886,65.4063,65.3533,65.3709,1445354.0
2023-05-31 10:20:00,74.01,74.02,73.95,73.98,1635344.0,65.3798,65.3886,65.3268,65.3533,1635344.0
2023-05-31 10:30:00,73.98,74.01,73.97,73.99,641303.0,65.3533,65.3798,65.3444,65.3621,641303.0
2023-05-31 10:40:00,73.98,74.04,73.98,74.03,728559.0,65.3533,65.4063,65.3533,65.3974,728559.0
2023-05-31 10:50:00,74.03,74.06,74.01,74.03,899047.0,65.3974,65.4239,65.3798,65.3974,899047.0
2023-05-31 11:00:00,74.03,74.03,73.99,73.99,215243.0,65.3974,65.3974,65.3621,65.3621,215243.0
2023-05-31 11:10:00,73.98,74.01,73.97,73.98,464497.0,65.3533,65.3798,65.3444,65.3533,464497.0
2023-05-31 11:20:00,73.98,74.0,73.97,73.97,757393.0,65.3533,65.3709,65.3444,65.3444,757393.0
2023-05-31 11:30:00,73.97,73.98,73.95,73.97,414776.0,65.3444,65.3533,65.3268,65.3444,414776.0
2023-05-31 11:40:00,73.97,74.05,73.96,74.01,757440.0,65.3444,65.4151,65.3356,65.3798,757440.0
2023-05-31 11:50:00,74.01,74.05,73.99,74.01,797349.0,65.3798,65.4151,65.3621,65.3798,797349.0
2023-05-31 12:00:00,74.0,74.01,73.97,73.99,1707215.0,65.3709,65.3798,65.3444,65.3621,1707215.0
2023-05-31 12:10:00,73.99,74.0,73.95,73.95,726921.0,65.3621,65.3709,65.3268,65.3268,726921.0
2023-05-31 12:20:00,73.95,73.99,73.95,73.98,232657.0,65.3268,65.3621,65.3268,65.3533,232657.0
2023-05-31 12:30:00,73.97,73.99,73.95,73.96,337574.0,65.3444,65.3621,65.3268,65.3356,337574.0
2023-05-31 12:40:00,73.96,74.06,73.96,74.03,1826843.0,65.3356,65.4239,65.3356,65.3974,1826843.0
2023-05-31 12:50:00,74.02,74.02,73.97,73.98,588657.0,65.3886,65.3886,65.3444,65.3533,588657.0
2023-05-31 13:00:00,73.98,74.03,73.98,74.03,649956.0,65.3533,65.3974,65.3533,65.3974,649956.0
2023-05-31 13:10:00,74.03,74.07,74.01,74.03,835788.0,65.3974,65.4328,65.3798,65.3974,835788.0
2023-05-31 13:20:00,74.03,74.11,74.01,74.11,870028.0,65.3974,65.4681,65.3798,65.4681,870028.0
2023-05-31 13:30:00,74.11,74.16,74.07,74.16,654035.0,65.4681,65.5123,65.4328,65.5123,654035.0
2023-05-31 13:40:00,74.16,74.17,74.1,74.11,844271.0,65.5123,65.5211,65.4593,65.4681,844271.0
2023-05-31 13:50:00,74.11,74.18,74.1,74.16,610753.0,65.4681,65.53,65.4593,65.5123,610753.0
2023-05-31 14:00:00,74.16,74.18,74.13,74.17,631328.0,65.5123,65.53,65.4858,65.5211,631328.0
2023-05-31 14:10:00,74.17,74.18,74.12,74.17,1552955.0,65.5211,65.53,65.477,65.5211,1552955.0
2023-05-31 14:20:00,74.17,74.18,74.16,74.17,527637.0,65.5211,65.53,65.5123,65.5211,527637.0
2023-05-31 14:30:00,74.17,74.18,74.14,74.15,562364.0,65.5211,65.53,65.4946,65.5035,562364.0
2023-05-31 14:40:00,74.15,74.16,74.11,74.11,671050.0,65.5035,65.5123,65.4681,65.4681,671050.0
2023-05-31 14:50:00,74.11,74.16,74.09,74.15,1176473.0,65.4681,65.5123,65.4504,65.5035,1176473.0
2023-05-31 15:00:00,74.15,74.16,74.1,74.15,968793.0,65.5035,65.5123,65.4593,65.5035,968793.0
2023-05-31 15:10:00,74.16,74.16,74.13,74.13,788123.0,65.5123,65.5123,65.4858,65.4858,788123.0
2023-05-31 15:20:00,74.13,74.16,74.12,74.14,405238.0,65.4858,65.5123,65.477,65.4946,405238.0
2023-05-31 15:30:00,74.15,74.19,74.13,74.17,869968.0,65.5035,65.5388,65.4858,65.5211,869968.0
2023-05-31 15:40:00,74.17,74.22,74.16,74.19,1651799.0,65.5211,65.5653,65.5123,65.5388,1651799.0
2023-05-31 15:50:00,74.19,74.2,74.13,74.14,3046399.0,65.5388,65.5476,65.4858,65.4946,3046399.0
2023-06-01 09:30:00,73.8,73.95,73.78,73.91,1932197.0,65.5045,65.6376,65.4867,65.6021,1932197.0
2023-06-01 09:40:00,73.91,73.91,73.81,73.82,778725.0,65.6021,65.6021,65.5133,65.5222,778725.0
2023-06-01 09:50:00,73.81,73.86,73.79,73.79,810502.0,65.5133,65.5577,65.4956,65.4956,810502.0
2023-06-01 10:00:00,73.8,73.92,73.79,73.88,1669286.0,65.5045,65.611,65.4956,65.5755,1669286.0
2023-06-01 10:10:00,73.88,73.93,73.86,73.9,1120866.0,65.5755,65.6199,65.5577,65.5932,1120866.0
2023-06-01 10:20:00,73.89,73.93,73.88,73.92,1079016.0,65.5844,65.6199,65.5755,65.611,1079016.0
2023-06-01 10:30:00,73.92,73.93,73.91,73.92,222119.0,65.611,65.6199,65.6021,65.611,222119.0
2023-06-01 10:40:00,73.91,74.0,73.91,73.97,2700372.0,65.6021,65.682,65.6021,65.6554,2700372.0
2023-06-01 10:50:00,73.96,74.0,73.96,73.98,449944.0,65.6465,65.682,65.6465,65.6642,449944.0
2023-06-01 11:00:00,73.98,73.99,73.97,73.98,352271.0,65.6642,65.6731,65.6554,65.6642,352271.0
2023-06-01 11:10:00,73.98,74.03,73.97,73.98,1050756.0,65.6642,65.7086,65.6554,65.6642,1050756.0
2023-06-01 11:20:00,73.98,73.99,73.95,73.97,702681.0,65.6642,65.6731,65.6376,65.6554,702681.0
2023-06-01 11:30:00,73.97,73.99,73.95,73.96,619830.0,65.6554,65.6731,65.6376,65.6465,619830.0
2023-06-01 11:40:00,73.96,74.02,73.95,74.01,522715.0,65.6465,65.6997,65.6376,65.6909,522715.0
2023-06-01 11:50:00,74.01,74.04,74.01,74.03,341361.0,65.6909,65.7175,65.6909,65.7086,341361.0
2023-06-01 12:00:00,74.03,74.06,74.02,74.04,521694.0,65.7086,65.7352,65.6997,65.7175,521694.0
2023-06-01 12:10:00,74.04,74.05,74.0,74.01,663903.0,65.7175,65.7264,65.682,65.6909,663903.0
2023-06-01 12:20:00,74.01,74.03,74.0,74.03,485093.0,65.6909,65.7086,65.682,65.7086,485093.0
2023-06-01 12:30:00,74.03,74.05,74.01,74.01,437155.0,65.7086,65.7264,65.6909,65.6909,437155.0
2023-06-01 12:40:00,74.01,74.06,74.01,74.03,445345.0,65.6909,65.7352,65.6909,65.7086,445345.0
2023-06-01 12:50:00,74.04,74.06,74.03,74.06,166961.0,65.7175,65.7352,65.7086,65.7352,166961.0
2023-06-01 13:00:00,74.06,74.08,74.05,74.06,424428.0,65.7352,65.753,65.7264,65.7352,424428.0
2023-06-01 13:10:00,74.06,74.11,74.06,74.11,295451.0,65.7352,65.7796,65.7352,65.7796,295451.0
2023-06-01 13:20:00,74.1,74.14,74.09,74.12,1021501.0,65.7707,65.8063,65.7619,65.7885,1021501.0
2023-06-01 13:30:00,74.12,74.12,74.09,74.11,364675.0,65.7885,65.7885,65.7619,65.7796,364675.0
2023-06-01 13:40:00,74.11,74.16,74.1,74.15,750306.0,65.7796,65.824,65.7707,65.8151,750306.0
2023-06-01 13:50:00,74.15,74.17,74.14,74.17,348154.0,65.8151,65.8329,65.8063,65.8329,348154.0
2023-06-01 14:00:00,74.17,74.19,74.15,74.19,694415.0,65.8329,65.8506,65.8151,65.8506,694415.0
2023-06-01 14:10:00,74.18,74.24,74.18,74.21,2461330.0,65.8418,65.895,65.8418,65.8684,2461330.0
2023-06-01 14:20:00,74.21,74.22,74.2,74.2,326286.0,65.8684,65.8773,65.8595,65.8595,326286.0
2023-06-01 14:30:00,74.2,74.22,74.2,74.21,309228.0,65.8595,65.8773,65.8595,65.8684,309228.0
2023-06-01 14:40:00,74.21,74.23,74.21,74.23,265691.0,65.8684,65.8861,65.8684,65.8861,265691.0
2023-06-01 14:50:00,74.23,74.26,74.22,74.26,388028.0,65.8861,65.9128,65.8773,65.9128,388028.0
2023-06-01 15:00:00,74.26,74.31,74.25,74.28,1121369.0,65.9128,65.9571,65.9039,65.9305,1121369.0
2023-06-01 15:10:00,74.28,74.29,74.26,74.27,610141.0,65.9305,65.9394,65.9128,65.9216,610141.0
2023-06-01 15:20:00,74.28,74.28,74.21,74.22,892899.0,65.9305,65.9305,65.8684,65.8773,892899.0
2023-06-01 15:30:00,74.22,74.23,74.17,74.17,947392.0,65.8773,65.8861,65.8329,65.8329,947392.0
2023-06-01 15:40:00,74.17,74.22,74.17,74.22,1571765.0,65.8329,65.8773,65.8329,65.8773,1571765.0
2023-06-01 15:50:00,74.22,74.24,74.16,74.22,3915516.0,65.8773,65.895,65.824,65.8773,3915516.0
2023-06-02 09:30:00,74.46,74.54,74.37,74.46,1825279.0,66.0903,66.1613,66.0104,66.0903,1825279.0
2023-06-02 09:40:00,74.46,74.49,74.37,74.41,3072378.0,66.0903,66.1169,66.0104,66.0459,3072378.0
2023-06-02 09:50:00,74.42,74.42,74.3,74.31,1215347.0,66.0548,66.0548,65.9483,65.9571,1215347.0
2023-06-02 10:00:00,74.32,74.42,74.31,74.41,1973409.0,65.966,66.0548,65.9571,66.0459,1973409.0
2023-06-02 10:10:00,74.41,74.46,74.39,74.44,650027.0,66.0459,66.0903,66.0282,66.0725,650027.0
2023-06-02 10:20:00,74.44,74.45,74.37,74.41,1105799.0,66.0725,66.0814,66.0104,66.0459,1105799.0
2023-06-02 10:30:00,74.41,74.5,74.4,74.5,779479.0,66.0459,66.1258,66.037,66.1258,779479.0
2023-06-02 10:40:00,74.5,74.52,74.47,74.52,761449.0,66.1258,66.1435,66.0992,66.1435,761449.0
2023-06-02 10:50:00,74.52,74.53,74.51,74.53,971283.0,66.1435,66.1524,66.1347,66.1524,971283.0
2023-06-02 11:00:00,74.53,74.6,74.53,74.58,1871128.0,66.1524,66.2145,66.1524,66.1968,1871128.0
2023-06-02 11:10:00,74.58,74.59,74.5,74.51,1260556.0,66.1968,66.2057,66.1258,66.1347,1260556.0
2023-06-02 11:20:00,74.51,74.56,74.51,74.55,413271.0,66.1347,66.179,66.1347,66.1702,413271.0
2023-06-02 11:30:00,74.55,74.56,74.51,74.52,521773.0,66.1702,66.179,66.1347,66.1435,521773.0
2023-06-02 11:40:00,74.52,74.52,74.49,74.5,394670.0,66.1435,66.1435,66.1169,66.1258,394670.0
2023-06-02 11:50:00,74.5,74.56,74.49,74.56,372664.0,66.1258,66.179,66.1169,66.179,372664.0
2023-06-02 12:00:00,74.56,74.57,74.52,74.54,554380.0,66.179,66.1879,66.1435,66.1613,554380.0
2023-06-02 12:10:00,74.53,74.55,74.52,74.54,313755.0,66.1524,66.1702,66.1435,66.1613,313755.0
2023-06-02 12:20:00,74.54,74.56,74.52,74.56,1129628.0,66.1613,66.179,66.1435,66.179,1129628.0
2023-06-02 12:30:00,74.56,74.58,74.55,74.57,521034.0,66.179,66.1968,66.1702,66.1879,521034.0
2023-06-02 12:40:00,74.58,74.62,74.56,74.61,1525721.0,66.1968,66.2323,66.179,66.2234,1525721.0
2023-06-02 12:50:00,74.61,74.66,74.6,74.64,735311.0,66.2234,66.2678,66.2145,66.2501,735311.0
2023-06-02 13:00:00,74.64,74.66,74.62,74.66,777662.0,66.2501,66.2678,66.2323,66.2678,777662.0
2023-06-02 13:10:00,74.66,74.68,74.6,74.68,787259.0,66.2678,66.2856,66.2145,66.2856,787259.0
2023-06-02 13:20:00,74.67,74.7,74.64,74.67,770220.0,66.2767,66.3033,66.2501,66.2767,770220.0
2023-06-02 13:30:00,74.67,74.69,74.65,74.69,806060.0,66.2767,66.2944,66.2589,66.2944,806060.0
2023-06-02 13:40:00,74.69,74.69,74.65,74.66,856087.0,66.2944,66.2944,66.2589,66.2678,856087.0
2023-06-02 13:50:00,74.66,74.68,74.65,74.67,791747.0,66.2678,66.2856,66.2589,66.2767,791747.0
2023-06-02 14:00:00,74.67,74.69,74.59,74.62,698447.0,66.2767,66.2944,66.2057,66.2323,698447.0
2023-06-02 14:10:00,74.62,74.63,74.61,74.62,709478.0,66.2323,66.2412,66.2234,66.2323,709478.0
2023-06-02 14:20:00,74.62,74.65,74.61,74.64,742004.0,66.2323,66.2589,66.2234,66.2501,742004.0
2023-06-02 14:30:00,74.64,74.65,74.63,74.65,679259.0,66.2501,66.2589,66.2412,66.2589,679259.0
2023-06-02 14:40:00,74.65,74.67,74.64,74.67,718336.0,66.2589,66.2767,66.2501,66.2767,718336.0
2023-06-02 14:50:00,74.67,74.71,74.66,74.7,595346.0,66.2767,66.3122,66.2678,66.3033,595346.0
2023-06-02 15:00:00,74.71,74.77,74.71,74.72,1324779.0,66.3122,66.3654,66.3122,66.3211,1324779.0
2023-06-02 15:10:00,74.73,74.74,74.71,74.74,1366474.0,66.3299,66.3388,66.3122,66.3388,1366474.0
2023-06-02 15:20:00,74.74,74.76,74.7,74.7,1253290.0,66.3388,66.3566,66.3033,66.3033,1253290.0
2023-06-02 15:30:00,74.7,74.73,74.7,74.73,930848.0,66.3033,66.3299,66.3033,66.3299,930848.0
2023-06-02 15:40:00,74.73,74.73,74.65,74.66,1740272.0,66.3299,66.3299,66.2589,66.2678,1740272.0
2023-06-02 15:50:00,74.65,74.66,74.56,74.56,4004608.0,66.2589,66.2678,66.179,66.179,4004608.0
2023-06-05 09:30:00,74.52,74.55,74.41,74.44,1785108.0,66.1435,66.1702,66.0459,66.0725,1785108.0
2023-06-05 09:40:00,74.44,74.45,74.39,74.4,1215458.0,66.0725,66.0814,66.0282,66.037,1215458.0
2023-06-05 09:50:00,74.41,74.42,74.34,74.37,655839.0,66.0459,66.0548,65.9838,66.0104,655839.0
2023-06-05 10:00:00,74.37,74.49,74.37,74.44,766847.0,66.0104,66.1169,66.0104,66.0725,766847.0
2023-06-05 10:10:00,74.44,74.47,74.41,74.45,658844.0,66.0725,66.0992,66.0459,66.0814,658844.0
2023-06-05 10:20:00,74.45,74.49,74.44,74.46,282393.0,66.0814,66.1169,66.0725,66.0903,282393.0
2023-06-05 10:30:00,74.45,74.5,74.44,74.47,355162.0,66.0814,66.1258,66.0725,66.0992,355162.0
2023-06-05 10:40:00,74.47,74.52,74.47,74.51,454421.0,66.0992,66.1435,66.0992,66.1347,454421.0
2023-06-05 10:50:00,74.51,74.51,74.45,74.47,281835.0,66.1347,66.1347,66.0814,66.0992,281835.0
2023-06-05 11:00:00,74.47,74.5,74.46,74.49,550158.0,66.0992,66.1258,66.0903,66.1169,550158.0
2023-06-05 11:10:00,74.49,74.51,74.47,74.5,257920.0,66.1169,66.1347,66.0992,66.1258,257920.0
2023-06-05 11:20:00,74.5,74.51,74.47,74.5,197202.0,66.1258,66.1347,66.0992,66.1258,197202.0
2023-06-05 11:30:00,74.51,74.52,74.46,74.47,470145.0,66.1347,66.1435,66.0903,66.0992,470145.0
2023-06-05 11:40:00,74.47,74.48,74.46,74.48,79826.0,66.0992,66.108,66.0903,66.108,79826.0
2023-06-05 11:50:00,74.48,74.49,74.46,74.48,228018.0,66.108,66.1169,66.0903,66.108,228018.0
2023-06-05 12:00:00,74.48,74.49,74.46,74.48,250079.0,66.108,66.1169,66.0903,66.108,250079.0
2023-06-05 12:10:00,74.48,74.53,74.47,74.51,636604.0,66.108,66.1524,66.0992,66.1347,636604.0
2023-06-05 12:20:00,74.51,74.51,74.49,74.5,313948.0,66.1347,66.1347,66.1169,66.1258,313948.0
2023-06-05 12:30:00,74.5,74.53,74.5,74.51,332240.0,66.1258,66.1524,66.1258,66.1347,332240.0
2023-06-05 12:40:00,74.51,74.53,74.5,74.51,148115.0,66.1347,66.1524,66.1258,66.1347,148115.0
2023-06-05 12:50:00,74.51,74.53,74.5,74.53,245714.0,66.1347,66.1524,66.1258,66.1524,245714.0
2023-06-05 13:00:00,74.53,74.54,74.5,74.52,263119.0,66.1524,66.1613,66.1258,66.1435,263119.0
2023-06-05 13:10:00,74.52,74.53,74.47,74.5,642001.0,66.1435,66.1524,66.0992,66.1258,642001.0
2023-06-05 13:20:00,74.5,74.52,74.45,74.47,413944.0,66.1258,66.1435,66.0814,66.0992,413944.0
2023-06-05 13:30:00,74.47,74.47,74.44,74.45,142134.0,66.0992,66.0992,66.0725,66.0814,142134.0
2023-06-05 13:40:00,74.45,74.49,74.45,74.48,256823.0,66.0814,66.1169,66.0814,66.108,256823.0
2023-06-05 13:50:00,74.48,74.48,74.46,74.48,385934.0,66.108,66.108,66.0903,66.108,385934.0
2023-06-05 14:00:00,74.48,74.48,74.42,74.44,198849.0,66.108,66.108,66.0548,66.0725,198849.0
2023-06-05 14:10:00,74.44,74.47,74.43,74.47,120299.0,66.0725,66.0992,66.0637,66.0992,120299.0
2023-06-05 14:20:00,74.47,74.49,74.45,74.47,533075.0,66.0992,66.1169,66.0814,66.0992,533075.0
2023-06-05 14:30:00,74.48,74.48,74.39,74.42,1377984.0,66.108,66.108,66.0282,66.0548,1377984.0
2023-06-05 14:40:00,74.42,74.46,74.41,74.43,265403.0,66.0548,66.0903,66.0459,66.0637,265403.0
2023-06-05 14:50:00,74.44,74.47,74.41,74.47,640965.0,66.0725,66.0992,66.0459,66.0992,640965.0
2023-06-05 15:00:00,74.48,74.48,74.42,74.46,549051.0,66.108,66.108,66.0548,66.0903,549051.0
2023-06-05 15:10:00,74.45,74.49,74.44,74.47,490790.0,66.0814,66.1169,66.0725,66.0992,490790.0
2023-06-05 15:20:00,74.47,74.5,74.46,74.48,250560.0,66.0992,66.1258,66.0903,66.108,250560.0
2023-06-05 15:30:00,74.48,74.5,74.43,74.44,560821.0,66.108,66.1258,66.0637,66.0725,560821.0
2023-06-05 15:40:00,74.44,74.46,74.44,74.45,732065.0,66.0725,66.0903,66.0725,66.0814,732065.0
2023-06-05 15:50:00,74.45,74.54,74.43,74.53,3314317.0,66.0814,66.1613,66.0637,66.1524,3314317.0
2023-06-06 09:30:00,74.45,74.48,74.37,74.38,338059.0,66.0814,66.108,66.0104,66.0193,338059.0
2023-06-06 09:40:00,74.38,74.38,74.33,74.36,1031864.0,66.0193,66.0193,65.9749,66.0015,1031864.0
2023-06-06 09:50:00,74.37,74.37,74.32,74.34,539009.0,66.0104,66.0104,65.966,65.9838,539009.0
2023-06-06 10:00:00,74.34,74.42,74.33,74.41,268283.0,65.9838,66.0548,65.9749,66.0459,268283.0
2023-06-06 10:10:00,74.41,74.43,74.37,74.41,450572.0,66.0459,66.0637,66.0104,66.0459,450572.0
2023-06-06 10:20:00,74.41,74.45,74.39,74.42,220175.0,66.0459,66.0814,66.0282,66.0548,220175.0
2023-06-06 10:30:00,74.43,74.46,74.41,74.42,347339.0,66.0637,66.0903,66.0459,66.0548,347339.0
2023-06-06 10:40:00,74.42,74.5,74.41,74.5,354229.0,66.0548,66.1258,66.0459,66.1258,354229.0
2023-06-06 10:50:00,74.51,74.52,74.46,74.48,1315084.0,66.1347,66.1435,66.0903,66.108,1315084.0
2023-06-06 11:00:00,74.48,74.51,74.46,74.5,273628.0,66.108,66.1347,66.0903,66.1258,273628.0
2023-06-06 11:10:00,74.5,74.5,74.47,74.49,270508.0,66.1258,66.1258,66.0992,66.1169,270508.0
2023-06-06 11:20:00,74.49,74.49,74.42,74.45,517819.0,66.1169,66.1169,66.0548,66.0814,517819.0
2023-06-06 11:30:00,74.45,74.48,74.45,74.48,775409.0,66.0814,66.108,66.0814,66.108,775409.0
2023-06-06 11:40:00,74.48,74.52,74.45,74.52,656695.0,66.108,66.1435,66.0814,66.1435,656695.0
2023-06-06 11:50:00,74.52,74.52,74.5,74.52,190076.0,66.1435,66.1435,66.1258,66.1435,190076.0
2023-06-06 12:00:00,74.51,74.53,74.49,74.51,324111.0,66.1347,66.1524,66.1169,66.1347,324111.0
2023-06-06 12:10:00,74.52,74.52,74.47,74.5,596279.0,66.1435,66.1435,66.0992,66.1258,596279.0
2023-06-06 12:20:00,74.5,74.51,74.49,74.5,241260.0,66.1258,66.1347,66.1169,66.1258,241260.0
2023-06-06 12:30:00,74.5,74.51,74.48,74.48,177779.0,66.1258,66.1347,66.108,66.108,177779.0
2023-06-06 12:40:00,74.48,74.5,74.47,74.48,743293.0,66.108,66.1258,66.0992,66.108,743293.0
2023-06-06 12:50:00,74.48,74.49,74.46,74.48,130245.0,66.108,66.1169,66.0903,66.108,130245.0
2023-06-06 13:00:00,74.48,74.49,74.46,74.48,403033.0,66.108,66.1169,66.0903,66.108,403033.0
2023-06-06 13:10:00,74.48,74.51,74.47,74.48,242024.0,66.108,66.1347,66.0992,66.108,242024.0
2023-06-06 13:20:00,74.48,74.48,74.43,74.47,425747.0,66.108,66.108,66.0637,66.0992,425747.0
2023-06-06 13:30:00,74.47,74.49,74.45,74.48,434461.0,66.0992,66.1169,66.0814,66.108,434461.0
2023-06-06 13:40:00,74.48,74.49,74.48,74.48,137440.0,66.108,66.1169,66.108,66.108,137440.0
2023-06-06 13:50:00,74.48,74.49,74.46,74.47,334822.0,66.108,66.1169,66.0903,66.0992,334822.0
2023-06-06 14:00:00,74.47,74.5,74.45,74.5,445863.0,66.0992,66.1258,66.0814,66.1258,445863.0
2023-06-06 14:10:00,74.49,74.53,74.49,74.51,288383.0,66.1169,66.1524,66.1169,66.1347,288383.0
2023-06-06 14:20:00,74.51,74.52,74.49,74.52,350683.0,66.1347,66.1435,66.1169,66.1435,350683.0
2023-06-06 14:30:00,74.52,74.53,74.51,74.53,400013.0,66.1435,66.1524,66.1347,66.1524,400013.0
2023-06-06 14:40:00,74.53,74.56,74.53,74.56,217918.0,66.1524,66.179,66.1524,66.179,217918.0
2023-06-06 14:50:00,74.56,74.6,74.55,74.59,231962.0,66.179,66.2145,66.1702,66.2057,231962.0
2023-06-06 15:00:00,74.6,74.61,74.59,74.6,631028.0,66.2145,66.2234,66.2057,66.2145,631028.0
2023-06-06 15:10:00,74.61,74.63,74.6,74.63,255150.0,66.2234,66.2412,66.2145,66.2412,255150.0
2023-06-06 15:20:00,74.62,74.66,74.62,74.66,436691.0,66.2323,66.2678,66.2323,66.2678,436691.0
2023-06-06 15:30:00,74.66,74.66,74.57,74.58,805287.0,66.2678,66.2678,66.1879,66.1968,805287.0
2023-06-06 15:40:00,74.59,74.64,74.57,74.63,747609.0,66.2057,66.2501,66.1879,66.2412,747609.0
2023-06-06 15:50:00,74.63,74.65,74.6,74.63,1709920.0,66.2412,66.2589,66.2145,66.2412,1709920.0
2023-06-07 09:30:00,74.7,74.79,74.67,74.77,1649462.0,66.3033,66.3832,66.2767,66.3654,1649462.0
2023-06-07 09:40:00,74.78,74.79,74.75,74.76,731711.0,66.3743,66.3832,66.3477,66.3566,731711.0
2023-06-07 09:50:00,74.76,74.79,74.72,74.78,1041551.0,66.3566,66.3832,66.3211,66.3743,1041551.0
2023-06-07 10:00:00,74.78,74.78,74.69,74.7,1162947.0,66.3743,66.3743,66.2944,66.3033,1162947.0
2023-06-07 10:10:00,74.7,74.72,74.66,74.67,433197.0,66.3033,66.3211,66.2678,66.2767,433197.0
2023-06-07 10:20:00,74.67,74.67,74.59,74.63,802233.0,66.2767,66.2767,66.2057,66.2412,802233.0
2023-06-07 10:30:00,74.63,74.63,74.49,74.5,968190.0,66.2412,66.2412,66.1169,66.1258,968190.0
2023-06-07 10:40:00,74.5,74.63,74.45,74.48,703545.0,66.1258,66.2412,66.0814,66.108,703545.0
2023-06-07 10:50:00,74.48,74.49,74.45,74.47,305790.0,66.108,66.1169,66.0814,66.0992,305790.0
2023-06-07 11:00:00,74.47,74.49,74.45,74.45,483567.0,66.0992,66.1169,66.0814,66.0814,483567.0
2023-06-07 11:10:00,74.45,74.46,74.42,74.42,356960.0,66.0814,66.0903,66.0548,66.0548,356960.0
2023-06-07 11:20:00,74.42,74.44,74.41,74.42,363428.0,66.0548,66.0725,66.0459,66.0548,363428.0
2023-06-07 11:30:00,74.42,74.42,74.39,74.4,903712.0,66.0548,66.0548,66.0282,66.037,903712.0
2023-06-07 11:40:00,74.4,74.42,74.36,74.4,542525.0,66.037,66.0548,66.0015,66.037,542525.0
2023-06-07 11:50:00,74.4,74.4,74.34,74.34,622206.0,66.037,66.037,65.9838,65.9838,622206.0
2023-06-07 12:00:00,74.34,74.36,74.33,74.34,497843.0,65.9838,66.0015,65.9749,65.9838,497843.0
2023-06-07 12:10:00,74.34,74.35,74.24,74.25,821776.0,65.9838,65.9926,65.895,65.9039,821776.0
2023-06-07 12:20:00,74.25,74.28,74.23,74.26,1705343.0,65.9039,65.9305,65.8861,65.9128,1705343.0
2023-06-07 12:30:00,74.26,74.3,74.25,74.28,594746.0,65.9128,65.9483,65.9039,65.9305,594746.0
2023-06-07 12:40:00,74.28,74.29,74.24,74.24,818211.0,65.9305,65.9394,65.895,65.895,818211.0
2023-06-07 12:50:00,74.24,74.25,74.19,74.21,1106090.0,65.895,65.9039,65.8506,65.8684,1106090.0
2023-06-07 13:00:00,74.21,74.22,74.17,74.2,714711.0,65.8684,65.8773,65.8329,65.8595,714711.0
2023-06-07 13:10:00,74.2,74.24,74.14,74.15,790407.0,65.8595,65.895,65.8063,65.8151,790407.0
2023-06-07 13:20:00,74.15,74.2,74.14,74.18,860570.0,65.8151,65.8595,65.8063,65.8418,860570.0
2023-06-07 13:30:00,74.17,74.22,74.16,74.21,1231575.0,65.8329,65.8773,65.824,65.8684,1231575.0
2023-06-07 13:40:00,74.21,74.27,74.2,74.24,902451.0,65.8684,65.9216,65.8595,65.895,902451.0
2023-06-07 13:50:00,74.25,74.32,74.23,74.31,710475.0,65.9039,65.966,65.8861,65.9571,710475.0
2023-06-07 14:00:00,74.3,74.33,74.29,74.31,651112.0,65.9483,65.9749,65.9394,65.9571,651112.0
2023-06-07 14:10:00,74.31,74.32,74.28,74.31,516487.0,65.9571,65.966,65.9305,65.9571,516487.0
2023-06-07 14:20:00,74.31,74.33,74.28,74.3,682113.0,65.9571,65.9749,65.9305,65.9483,682113.0
2023-06-07 14:30:00,74.3,74.3,74.25,74.28,310556.0,65.9483,65.9483,65.9039,65.9305,310556.0
2023-06-07 14:40:00,74.28,74.29,74.26,74.29,194937.0,65.9305,65.9394,65.9128,65.9394,194937.0
2023-06-07 14:50:00,74.28,74.33,74.27,74.33,388142.0,65.9305,65.9749,65.9216,65.9749,388142.0
2023-06-07 15:00:00,74.33,74.34,74.3,74.31,299525.0,65.9749,65.9838,65.9483,65.9571,299525.0
2023-06-07 15:10:00,74.3,74.32,74.29,74.29,429327.0,65.9483,65.966,65.9394,65.9394,429327.0
2023-06-07 15:20:00,74.3,74.34,74.29,74.31,206724.0,65.9483,65.9838,65.9394,65.9571,206724.0
2023-06-07 15:30:00,74.31,74.32,74.26,74.27,210749.0,65.9571,65.966,65.9128,65.9216,210749.0
2023-06-07 15:40:00,74.27,74.27,74.22,74.24,960213.0,65.9216,65.9216,65.8773,65.895,960213.0
2023-06-07 15:50:00,74.25,74.26,74.2,74.25,2526998.0,65.9039,65.9128,65.8595,65.9039,2526998.0
2023-06-08 09:30:00,74.23,74.42,74.23,74.38,1883994.0,65.8861,66.0548,65.8861,66.0193,1883994.0
2023-06-08 09:40:00,74.38,74.42,74.35,74.37,1796579.0,66.0193,66.0548,65.9926,66.0104,1796579.0
2023-06-08 09:50:00,74.37,74.38,74.33,74.37,1662510.0,66.0104,66.0193,65.9749,66.0104,1662510.0
2023-06-08 10:00:00,74.37,74.4,74.36,74.37,1000101.0,66.0104,66.037,66.0015,66.0104,1000101.0
2023-06-08 10:10:00,74.37,74.44,74.37,74.41,734547.0,66.0104,66.0725,66.0104,66.0459,734547.0
2023-06-08 10:20:00,74.41,74.44,74.39,74.42,2014429.0,66.0459,66.0725,66.0282,66.0548,2014429.0
2023-06-08 10:30:00,74.43,74.44,74.4,74.43,1225529.0,66.0637,66.0725,66.037,66.0637,1225529.0
2023-06-08 10:40:00,74.43,74.47,74.42,74.45,219676.0,66.0637,66.0992,66.0548,66.0814,219676.0
2023-06-08 10:50:00,74.45,74.52,74.44,74.51,369891.0,66.0814,66.1435,66.0725,66.1347,369891.0
2023-06-08 11:00:00,74.51,74.54,74.5,74.54,564853.0,66.1347,66.1613,66.1258,66.1613,564853.0
2023-06-08 11:10:00,74.54,74.55,74.48,74.5,585798.0,66.1613,66.1702,66.108,66.1258,585798.0
2023-06-08 11:20:00,74.5,74.54,74.5,74.53,653868.0,66.1258,66.1613,66.1258,66.1524,653868.0
2023-06-08 11:30:00,74.53,74.53,74.5,74.52,177423.0,66.1524,66.1524,66.1258,66.1435,177423.0
2023-06-08 11:40:00,74.52,74.53,74.5,74.52,147078.0,66.1435,66.1524,66.1258,66.1435,147078.0
2023-06-08 11:50:00,74.53,74.55,74.52,74.53,302544.0,66.1524,66.1702,66.1435,66.1524,302544.0
2023-06-08 12:00:00,74.53,74.54,74.5,74.52,250008.0,66.1524,66.1613,66.1258,66.1435,250008.0
2023-06-08 12:10:00,74.52,74.57,74.51,74.57,220771.0,66.1435,66.1879,66.1347,66.1879,220771.0
2023-06-08 12:20:00,74.56,74.61,74.56,74.61,303934.0,66.179,66.2234,66.179,66.2234,303934.0
2023-06-08 12:30:00,74.61,74.61,74.57,74.59,482192.0,66.2234,66.2234,66.1879,66.2057,482192.0
2023-06-08 12:40:00,74.59,74.62,74.58,74.62,370115.0,66.2057,66.2323,66.1968,66.2323,370115.0
2023-06-08 12:50:00,74.62,74.63,74.6,74.62,290857.0,66.2323,66.2412,66.2145,66.2323,290857.0
2023-06-08 13:00:00,74.61,74.66,74.61,74.65,347920.0,66.2234,66.2678,66.2234,66.2589,347920.0
2023-06-08 13:10:00,74.66,74.68,74.64,74.67,546337.0,66.2678,66.2856,66.2501,66.2767,546337.0
2023-06-08 13:20:00,74.67,74.68,74.63,74.63,759534.0,66.2767,66.2856,66.2412,66.2412,759534.0
2023-06-08 13:30:00,74.63,74.64,74.59,74.6,628434.0,66.2412,66.2501,66.2057,66.2145,628434.0
2023-06-08 13:40:00,74.6,74.61,74.59,74.61,338241.0,66.2145,66.2234,66.2057,66.2234,338241.0
2023-06-08 13:50:00,74.61,74.63,74.6,74.61,666431.0,66.2234,66.2412,66.2145,66.2234,666431.0
2023-06-08 14:00:00,74.61,74.64,74.59,74.59,612419.0,66.2234,66.2501,66.2057,66.2057,612419.0
2023-06-08 14:10:00,74.59,74.62,74.58,74.61,662515.0,66.2057,66.2323,66.1968,66.2234,662515.0
2023-06-08 14:20:00,74.61,74.63,74.6,74.62,192070.0,66.2234,66.2412,66.2145,66.2323,192070.0
2023-06-08 14:30:00,74.62,74.65,74.61,74.62,626614.0,66.2323,66.2589,66.2234,66.2323,626614.0
2023-06-08 14:40:00,74.62,74.62,74.58,74.59,738466.0,66.2323,66.2323,66.1968,66.2057,738466.0
2023-06-08 14:50:00,74.6,74.62,74.59,74.59,1018808.0,66.2145,66.2323,66.2057,66.2057,1018808.0
2023-06-08 15:00:00,74.6,74.61,74.58,74.61,1165043.0,66.2145,66.2234,66.1968,66.2234,1165043.0
2023-06-08 15:10:00,74.61,74.64,74.6,74.61,326098.0,66.2234,66.2501,66.2145,66.2234,326098.0
2023-06-08 15:20:00,74.61,74.64,74.6,74.64,534330.0,66.2234,66.2501,66.2145,66.2501,534330.0
2023-06-08 15:30:00,74.63,74.67,74.62,74.67,678099.0,66.2412,66.2767,66.2323,66.2767,678099.0
2023-06-08 15:40:00,74.67,74.72,74.67,74.72,2015842.0,66.2767,66.3211,66.2767,66.3211,2015842.0
2023-06-08 15:50:00,74.72,74.74,74.7,74.71,2619467.0,66.3211,66.3388,66.3033,66.3122,2619467.0
2023-06-09 09:30:00,74.76,74.79,74.72,74.77,963422.0,66.3566,66.3832,66.3211,66.3654,963422.0
2023-06-09 09:40:00,74.77,74.77,74.73,74.75,586976.0,66.3654,66.3654,66.3299,66.3477,586976.0
2023-06-09 09:50:00,74.75,74.75,74.69,74.7,1122022.0,66.3477,66.3477,66.2944,66.3033,1122022.0
2023-06-09 10:00:00,74.7,74.81,74.69,74.8,508186.0,66.3033,66.4009,66.2944,66.3921,508186.0
2023-06-09 10:10:00,74.8,74.83,74.77,74.83,456014.0,66.3921,66.4187,66.3654,66.4187,456014.0
2023-06-09 10:20:00,74.83,74.86,74.82,74.84,1332739.0,66.4187,66.4453,66.4098,66.4276,1332739.0
2023-06-09 10:30:00,74.84,74.85,74.79,74.81,489243.0,66.4276,66.4364,66.3832,66.4009,489243.0
2023-06-09 10:40:00,74.81,74.82,74.77,74.78,784747.0,66.4009,66.4098,66.3654,66.3743,784747.0
2023-06-09 10:50:00,74.78,74.8,74.72,74.77,1117620.0,66.3743,66.3921,66.3211,66.3654,1117620.0
2023-06-09 11:00:00,74.76,74.79,74.75,74.78,338029.0,66.3566,66.3832,66.3477,66.3743,338029.0
2023-06-09 11:10:00,74.78,74.79,74.72,74.76,595928.0,66.3743,66.3832,66.3211,66.3566,595928.0
2023-06-09 11:20:00,74.76,74.78,74.72,74.76,2091178.0,66.3566,66.3743,66.3211,66.3566,2091178.0
2023-06-09 11:30:00,74.76,74.78,74.72,74.72,2630774.0,66.3566,66.3743,66.3211,66.3211,2630774.0
2023-06-09 11:40:00,74.73,74.78,74.72,74.76,531737.0,66.3299,66.3743,66.3211,66.3566,531737.0
2023-06-09 11:50:00,74.76,74.79,74.75,74.76,156413.0,66.3566,66.3832,66.3477,66.3566,156413.0
2023-06-09 12:00:00,74.75,74.77,74.7,74.74,885926.0,66.3477,66.3654,66.3033,66.3388,885926.0
2023-06-09 12:10:00,74.74,74.85,74.74,74.81,1025991.0,66.3388,66.4364,66.3388,66.4009,1025991.0
2023-06-09 12:20:00,74.81,74.81,74.74,74.77,253781.0,66.4009,66.4009,66.3388,66.3654,253781.0
2023-06-09 12:30:00,74.76,74.79,74.75,74.77,138198.0,66.3566,66.3832,66.3477,66.3654,138198.0
2023-06-09 12:40:00,74.77,74.8,74.76,74.8,434493.0,66.3654,66.3921,66.3566,66.3921,434493.0
2023-06-09 12:50:00,74.8,74.81,74.78,74.81,288280.0,66.3921,66.4009,66.3743,66.4009,288280.0
2023-06-09 13:00:00,74.81,74.84,74.79,74.84,371927.0,66.4009,66.4276,66.3832,66.4276,371927.0
2023-06-09 13:10:00,74.84,74.86,74.82,74.83,364087.0,66.4276,66.4453,66.4098,66.4187,364087.0
2023-06-09 13:20:00,74.83,74.84,74.81,74.83,161943.0,66.4187,66.4276,66.4009,66.4187,161943.0
2023-06-09 13:30:00,74.83,74.84,74.82,74.82,194786.0,66.4187,66.4276,66.4098,66.4098,194786.0
2023-06-09 13:40:00,74.83,74.85,74.82,74.82,389820.0,66.4187,66.4364,66.4098,66.4098,389820.0
2023-06-09 13:50:00,74.82,74.85,74.8,74.84,391320.0,66.4098,66.4364,66.3921,66.4276,391320.0
2023-06-09 14:00:00,74.84,74.85,74.83,74.84,147873.0,66.4276,66.4364,66.4187,66.4276,147873.0
2023-06-09 14:10:00,74.84,74.86,74.83,74.84,354371.0,66.4276,66.4453,66.4187,66.4276,354371.0
2023-06-09 14:20:00,74.84,74.87,74.81,74.82,329487.0,66.4276,66.4542,66.4009,66.4098,329487.0
2023-06-09 14:30:00,74.83,74.83,74.8,74.81,345686.0,66.4187,66.4187,66.3921,66.4009,345686.0
2023-06-09 14:40:00,74.81,74.82,74.8,74.81,212341.0,66.4009,66.4098,66.3921,66.4009,212341.0
2023-06-09 14:50:00,74.81,74.82,74.79,74.8,235677.0,66.4009,66.4098,66.3832,66.3921,235677.0
2023-06-09 15:00:00,74.81,74.83,74.78,74.78,271450.0,66.4009,66.4187,66.3743,66.3743,271450.0
2023-06-09 15:10:00,74.78,74.81,74.78,74.78,453717.0,66.3743,66.4009,66.3743,66.3743,453717.0
2023-06-09 15:20:00,74.78,74.8,74.75,74.77,1097361.0,66.3743,66.3921,66.3477,66.3654,1097361.0
2023-06-09 15:30:00,74.76,74.77,74.72,74.74,581049.0,66.3566,66.3654,66.3211,66.3388,581049.0
2023-06-09 15:40:00,74.75,74.75,74.72,74.73,732432.0,66.3477,66.3477,66.3211,66.3299,732432.0
2023-06-09 15:50:00,74.72,74.74,74.69,74.7,1936859.0,66.3211,66.3388,66.2944,66.3033,1936859.0
2023-06-12 09:30:00,74.79,74.8,74.68,74.73,270195.0,66.3832,66.3921,66.2856,66.3299,270195.0
2023-06-12 09:40:00,74.73,74.74,74.66,74.67,370281.0,66.3299,66.3388,66.2678,66.2767,370281.0
2023-06-12 09:50:00,74.67,74.67,74.58,74.6,604692.0,66.2767,66.2767,66.1968,66.2145,604692.0
2023-06-12 10:00:00,74.59,74.61,74.55,74.56,293201.0,66.2057,66.2234,66.1702,66.179,293201.0
2023-06-12 10:10:00,74.57,74.61,74.52,74.53,959270.0,66.1879,66.2234,66.1435,66.1524,959270.0
2023-06-12 10:20:00,74.53,74.56,74.51,74.51,1800043.0,66.1524,66.179,66.1347,66.1347,1800043.0
2023-06-12 10:30:00,74.51,74.54,74.48,74.5,2462678.0,66.1347,66.1613,66.108,66.1258,2462678.0
2023-06-12 10:40:00,74.5,74.55,74.49,74.53,681704.0,66.1258,66.1702,66.1169,66.1524,681704.0
2023-06-12 10:50:00,74.53,74.54,74.51,74.53,437035.0,66.1524,66.1613,66.1347,66.1524,437035.0
2023-06-12 11:00:00,74.54,74.57,74.53,74.55,395604.0,66.1613,66.1879,66.1524,66.1702,395604.0
2023-06-12 11:10:00,74.55,74.57,74.52,74.53,513200.0,66.1702,66.1879,66.1435,66.1524,513200.0
2023-06-12 11:20:00,74.53,74.53,74.48,74.51,1171868.0,66.1524,66.1524,66.108,66.1347,1171868.0
2023-06-12 11:30:00,74.51,74.55,74.5,74.54,819449.0,66.1347,66.1702,66.1258,66.1613,819449.0
2023-06-12 11:40:00,74.55,74.56,74.51,74.52,500107.0,66.1702,66.179,66.1347,66.1435,500107.0
2023-06-12 11:50:00,74.52,74.53,74.5,74.51,566365.0,66.1435,66.1524,66.1258,66.1347,566365.0
2023-06-12 12:00:00,74.51,74.53,74.5,74.53,339176.0,66.1347,66.1524,66.1258,66.1524,339176.0
2023-06-12 12:10:00,74.53,74.54,74.52,74.52,357634.0,66.1524,66.1613,66.1435,66.1435,357634.0
2023-06-12 12:20:00,74.53,74.54,74.52,74.53,180880.0,66.1524,66.1613,66.1435,66.1524,180880.0
2023-06-12 12:30:00,74.53,74.56,74.51,74.54,214404.0,66.1524,66.179,66.1347,66.1613,214404.0
2023-06-12 12:40:00,74.55,74.56,74.53,74.53,173862.0,66.1702,66.179,66.1524,66.1524,173862.0
2023-06-12 12:50:00,74.53,74.55,74.53,74.55,243131.0,66.1524,66.1702,66.1524,66.1702,243131.0
2023-06-12 13:00:00,74.55,74.58,74.53,74.53,846301.0,66.1702,66.1968,66.1524,66.1524,846301.0
2023-06-12 13:10:00,74.53,74.57,74.53,74.56,298820.0,66.1524,66.1879,66.1524,66.179,298820.0
2023-06-12 13:20:00,74.56,74.61,74.55,74.59,509442.0,66.179,66.2234,66.1702,66.2057,509442.0
2023-06-12 13:30:00,74.59,74.64,74.59,74.63,1042678.0,66.2057,66.2501,66.2057,66.2412,1042678.0
2023-06-12 13:40:00,74.63,74.66,74.62,74.66,773117.0,66.2412,66.2678,66.2323,66.2678,773117.0
2023-06-12 13:50:00,74.66,74.68,74.65,74.67,429928.0,66.2678,66.2856,66.2589,66.2767,429928.0
2023-06-12 14:00:00,74.67,74.68,74.65,74.66,233885.0,66.2767,66.2856,66.2589,66.2678,233885.0
2023-06-12 14:10:00,74.66,74.67,74.64,74.65,192090.0,66.2678,66.2767,66.2501,66.2589,192090.0
2023-06-12 14:20:00,74.65,74.65,74.61,74.62,159561.0,66.2589,66.2589,66.2234,66.2323,159561.0
2023-06-12 14:30:00,74.62,74.65,74.61,74.63,597246.0,66.2323,66.2589,66.2234,66.2412,597246.0
2023-06-12 14:40:00,74.63,74.66,74.62,74.66,612522.0,66.2412,66.2678,66.2323,66.2678,612522.0
2023-06-12 14:50:00,74.66,74.73,74.66,74.72,1327963.0,66.2678,66.3299,66.2678,66.3211,1327963.0
2023-06-12 15:00:00,74.73,74.75,74.7,74.75,700258.0,66.3299,66.3477,66.3033,66.3477,700258.0
2023-06-12 15:10:00,74.75,74.78,74.73,74.74,1004672.0,66.3477,66.3743,66.3299,66.3388,1004672.0
2023-06-12 15:20:00,74.73,74.74,74.7,74.73,336892.0,66.3299,66.3388,66.3033,66.3299,336892.0
2023-06-12 15:30:00,74.73,74.74,74.71,74.73,899520.0,66.3299,66.3388,66.3122,66.3299,899520.0
2023-06-12 15:40:00,74.73,74.74,74.65,74.65,959118.0,66.3299,66.3388,66.2589,66.2589,959118.0
2023-06-12 15:50:00,74.65,74.68,74.62,74.67,2785917.0,66.2589,66.2856,66.2323,66.2767,2785917.0
2023-06-13 09:30:00,74.83,74.94,74.77,74.88,1472612.0,66.4187,66.5163,66.3654,66.4631,1472612.0
2023-06-13 09:40:00,74.88,74.94,74.83,74.83,1812930.0,66.4631,66.5163,66.4187,66.4187,1812930.0
2023-06-13 09:50:00,74.83,74.84,74.71,74.73,1110203.0,66.4187,66.4276,66.3122,66.3299,1110203.0
2023-06-13 10:00:00,74.74,74.79,74.72,74.74,629338.0,66.3388,66.3832,66.3211,66.3388,629338.0
2023-06-13 10:10:00,74.73,74.74,74.67,74.74,632181.0,66.3299,66.3388,66.2767,66.3388,632181.0
2023-06-13 10:20:00,74.73,74.81,74.72,74.8,668956.0,66.3299,66.4009,66.3211,66.3921,668956.0
2023-06-13 10:30:00,74.8,74.84,74.76,74.84,510138.0,66.3921,66.4276,66.3566,66.4276,510138.0
2023-06-13 10:40:00,74.84,74.9,74.81,74.9,2019478.0,66.4276,66.4808,66.4009,66.4808,2019478.0
2023-06-13 10:50:00,74.9,74.91,74.87,74.88,1403672.0,66.4808,66.4897,66.4542,66.4631,1403672.0
2023-06-13 11:00:00,74.88,74.92,74.86,74.88,902492.0,66.4631,66.4986,66.4453,66.4631,902492.0
2023-06-13 11:10:00,74.89,74.93,74.88,74.91,1184170.0,66.4719,66.5075,66.4631,66.4897,1184170.0
2023-06-13 11:20:00,74.9,74.92,74.84,74.85,907035.0,66.4808,66.4986,66.4276,66.4364,907035.0
2023-06-13 11:30:00,74.85,74.86,74.8,74.81,427321.0,66.4364,66.4453,66.3921,66.4009,427321.0
2023-06-13 11:40:00,74.81,74.85,74.81,74.85,347641.0,66.4009,66.4364,66.4009,66.4364,347641.0
2023-06-13 11:50:00,74.85,74.86,74.8,74.82,634709.0,66.4364,66.4453,66.3921,66.4098,634709.0
2023-06-13 12:00:00,74.81,74.84,74.8,74.83,1303493.0,66.4009,66.4276,66.3921,66.4187,1303493.0
2023-06-13 12:10:00,74.83,74.85,74.82,74.84,140534.0,66.4187,66.4364,66.4098,66.4276,140534.0
2023-06-13 12:20:00,74.84,74.86,74.82,74.86,559880.0,66.4276,66.4453,66.4098,66.4453,559880.0
2023-06-13 12:30:00,74.86,74.9,74.84,74.9,317809.0,66.4453,66.4808,66.4276,66.4808,317809.0
2023-06-13 12:40:00,74.9,74.93,74.86,74.87,796176.0,66.4808,66.5075,66.4453,66.4542,796176.0
2023-06-13 12:50:00,74.87,74.89,74.86,74.88,212863.0,66.4542,66.4719,66.4453,66.4631,212863.0
2023-06-13 13:00:00,74.87,74.9,74.86,74.89,766498.0,66.4542,66.4808,66.4453,66.4719,766498.0
2023-06-13 13:10:00,74.89,74.9,74.87,74.89,660716.0,66.4719,66.4808,66.4542,66.4719,660716.0
2023-06-13 13:20:00,74.89,74.89,74.85,74.88,799938.0,66.4719,66.4719,66.4364,66.4631,799938.0
2023-06-13 13:30:00,74.88,74.93,74.85,74.85,1880126.0,66.4631,66.5075,66.4364,66.4364,1880126.0
2023-06-13 13:40:00,74.86,74.87,74.83,74.86,1138997.0,66.4453,66.4542,66.4187,66.4453,1138997.0
2023-06-13 13:50:00,74.86,74.87,74.78,74.81,646941.0,66.4453,66.4542,66.3743,66.4009,646941.0
2023-06-13 14:00:00,74.81,74.82,74.79,74.8,471197.0,66.4009,66.4098,66.3832,66.3921,471197.0
2023-06-13 14:10:00,74.79,74.8,74.72,74.8,696351.0,66.3832,66.3921,66.3211,66.3921,696351.0
2023-06-13 14:20:00,74.8,74.8,74.7,74.7,445095.0,66.3921,66.3921,66.3033,66.3033,445095.0
2023-06-13 14:30:00,74.7,74.71,74.63,74.7,1699425.0,66.3033,66.3122,66.2412,66.3033,1699425.0
2023-06-13 14:40:00,74.7,74.7,74.62,74.64,1232416.0,66.3033,66.3033,66.2323,66.2501,1232416.0
2023-06-13 14:50:00,74.64,74.69,74.64,74.68,333487.0,66.2501,66.2944,66.2501,66.2856,333487.0
2023-06-13 15:00:00,74.68,74.7,74.67,74.68,652988.0,66.2856,66.3033,66.2767,66.2856,652988.0
2023-06-13 15:10:00,74.69,74.71,74.66,74.69,449943.0,66.2944,66.3122,66.2678,66.2944,449943.0
2023-06-13 15:20:00,74.68,74.71,74.68,74.7,452150.0,66.2856,66.3122,66.2856,66.3033,452150.0
2023-06-13 15:30:00,74.7,74.72,74.69,74.72,566646.0,66.3033,66.3211,66.2944,66.3211,566646.0
2023-06-13 15:40:00,74.72,74.74,74.7,74.72,687303.0,66.3211,66.3388,66.3033,66.3211,687303.0
2023-06-13 15:50:00,74.73,74.76,74.72,74.74,2281995.0,66.3299,66.3566,66.3211,66.3388,2281995.0
2023-06-14 09:30:00,74.8,74.83,74.72,74.82,317861.0,66.3921,66.4187,66.3211,66.4098,317861.0
2023-06-14 09:40:00,74.82,74.89,74.82,74.88,374785.0,66.4098,66.4719,66.4098,66.4631,374785.0
2023-06-14 09:50:00,74.89,74.93,74.84,74.89,507782.0,66.4719,66.5075,66.4276,66.4719,507782.0
2023-06-14 10:00:00,74.89,74.93,74.87,74.92,479168.0,66.4719,66.5075,66.4542,66.4986,479168.0
2023-06-14 10:10:00,74.92,74.94,74.91,74.91,578541.0,66.4986,66.5163,66.4897,66.4897,578541.0
2023-06-14 10:20:00,74.91,74.93,74.86,74.88,894091.0,66.4897,66.5075,66.4453,66.4631,894091.0
2023-06-14 10:30:00,74.88,74.93,74.86,74.92,341364.0,66.4631,66.5075,66.4453,66.4986,341364.0
2023-06-14 10:40:00,74.92,74.93,74.89,74.9,165669.0,66.4986,66.5075,66.4719,66.4808,165669.0
2023-06-14 10:50:00,74.89,74.9,74.86,74.86,379795.0,66.4719,66.4808,66.4453,66.4453,379795.0
2023-06-14 11:00:00,74.86,74.88,74.84,74.86,125995.0,66.4453,66.4631,66.4276,66.4453,125995.0
2023-06-14 11:10:00,74.86,74.91,74.85,74.9,185232.0,66.4453,66.4897,66.4364,66.4808,185232.0
2023-06-14 11:20:00,74.9,74.99,74.89,74.97,1098528.0,66.4808,66.5607,66.4719,66.543,1098528.0
2023-06-14 11:30:00,74.97,74.97,74.94,74.96,934004.0,66.543,66.543,66.5163,66.5341,934004.0
2023-06-14 11:40:00,74.96,74.97,74.95,74.95,406542.0,66.5341,66.543,66.5252,66.5252,406542.0
2023-06-14 11:50:00,74.95,74.96,74.92,74.92,500460.0,66.5252,66.5341,66.4986,66.4986,500460.0
2023-06-14 12:00:00,74.92,74.93,74.89,74.92,342458.0,66.4986,66.5075,66.4719,66.4986,342458.0
2023-06-14 12:10:00,74.92,74.95,74.92,74.95,341260.0,66.4986,66.5252,66.4986,66.5252,341260.0
2023-06-14 12:20:00,74.94,74.95,74.93,74.94,255019.0,66.5163,66.5252,66.5075,66.5163,255019.0
2023-06-14 12:30:00,74.95,74.97,74.92,74.96,305176.0,66.5252,66.543,66.4986,66.5341,305176.0
2023-06-14 12:40:00,74.96,74.96,74.93,74.95,401290.0,66.5341,66.5341,66.5075,66.5252,401290.0
2023-06-14 12:50:00,74.96,74.99,74.95,74.98,233728.0,66.5341,66.5607,66.5252,66.5518,233728.0
2023-06-14 13:00:00,74.98,74.99,74.96,74.97,624257.0,66.5518,66.5607,66.5341,66.543,624257.0
2023-06-14 13:10:00,74.97,74.98,74.94,74.95,1209807.0,66.543,66.5518,66.5163,66.5252,1209807.0
2023-06-14 13:20:00,74.95,74.96,74.93,74.95,447723.0,66.5252,66.5341,66.5075,66.5252,447723.0
2023-06-14 13:30:00,74.95,74.97,74.93,74.96,253788.0,66.5252,66.543,66.5075,66.5341,253788.0
2023-06-14 13:40:00,74.97,74.97,74.94,74.96,145990.0,66.543,66.543,66.5163,66.5341,145990.0
2023-06-14 13:50:00,74.95,74.99,74.95,74.97,289043.0,66.5252,66.5607,66.5252,66.543,289043.0
2023-06-14 14:00:00,74.97,74.97,74.41,74.53,3934488.0,66.543,66.543,66.0459,66.1524,3934488.0
2023-06-14 14:10:00,74.52,74.63,74.49,74.52,1448692.0,66.1435,66.2412,66.1169,66.1435,1448692.0
2023-06-14 14:20:00,74.52,74.55,74.46,74.53,1553951.0,66.1435,66.1702,66.0903,66.1524,1553951.0
2023-06-14 14:30:00,74.53,74.66,74.48,74.61,892871.0,66.1524,66.2678,66.108,66.2234,892871.0
2023-06-14 14:40:00,74.61,74.75,74.59,74.75,1331482.0,66.2234,66.3477,66.2057,66.3477,1331482.0
2023-06-14 14:50:00,74.75,74.77,74.66,74.69,990005.0,66.3477,66.3654,66.2678,66.2944,990005.0
2023-06-14 15:00:00,74.69,74.84,74.68,74.82,1005841.0,66.2944,66.4276,66.2856,66.4098,1005841.0
2023-06-14 15:10:00,74.83,74.84,74.68,74.71,1382252.0,66.4187,66.4276,66.2856,66.3122,1382252.0
2023-06-14 15:20:00,74.7,74.8,74.69,74.7,1621081.0,66.3033,66.3921,66.2944,66.3033,1621081.0
2023-06-14 15:30:00,74.71,74.76,74.68,74.74,833806.0,66.3122,66.3566,66.2856,66.3388,833806.0
2023-06-14 15:40:00,74.75,74.78,74.71,74.75,725125.0,66.3477,66.3743,66.3122,66.3477,725125.0
2023-06-14 15:50:00,74.74,74.78,74.73,74.77,2521491.0,66.3388,66.3743,66.3299,66.3654,2521491.0
2023-06-15 09:30:00,74.86,74.91,74.81,74.88,1301582.0,66.4453,66.4897,66.4009,66.4631,1301582.0
2023-06-15 09:40:00,74.88,74.96,74.88,74.92,1854975.0,66.4631,66.5341,66.4631,66.4986,1854975.0
2023-06-15 09:50:00,74.92,74.99,74.9,74.98,1791216.0,66.4986,66.5607,66.4808,66.5518,1791216.0
2023-06-15 10:00:00,74.98,75.04,74.97,75.04,2346568.0,66.5518,66.6051,66.543,66.6051,2346568.0
2023-06-15 10:10:00,75.04,75.06,75.01,75.03,2553123.0,66.6051,66.6228,66.5785,66.5962,2553123.0
2023-06-15 10:20:00,75.03,75.07,75.01,75.06,1048061.0,66.5962,66.6317,66.5785,66.6228,1048061.0
2023-06-15 10:30:00,75.06,75.07,74.99,75.0,859379.0,66.6228,66.6317,66.5607,66.5696,859379.0
2023-06-15 10:40:00,75.01,75.06,74.99,75.05,714556.0,66.5785,66.6228,66.5607,66.614,714556.0
2023-06-15 10:50:00,75.06,75.06,75.0,75.01,564723.0,66.6228,66.6228,66.5696,66.5785,564723.0
2023-06-15 11:00:00,75.01,75.02,74.93,74.95,797896.0,66.5785,66.5873,66.5075,66.5252,797896.0
2023-06-15 11:10:00,74.96,75.0,74.95,74.98,820328.0,66.5341,66.5696,66.5252,66.5518,820328.0
2023-06-15 11:20:00,74.99,75.03,74.99,75.02,280685.0,66.5607,66.5962,66.5607,66.5873,280685.0
2023-06-15 11:30:00,75.02,75.03,75.01,75.02,496144.0,66.5873,66.5962,66.5785,66.5873,496144.0
2023-06-15 11:40:00,75.02,75.03,74.94,74.95,649210.0,66.5873,66.5962,66.5163,66.5252,649210.0
2023-06-15 11:50:00,74.95,74.96,74.92,74.95,530978.0,66.5252,66.5341,66.4986,66.5252,530978.0
2023-06-15 12:00:00,74.95,74.97,74.94,74.97,396560.0,66.5252,66.543,66.5163,66.543,396560.0
2023-06-15 12:10:00,74.97,74.98,74.94,74.97,496849.0,66.543,66.5518,66.5163,66.543,496849.0
2023-06-15 12:20:00,74.97,74.98,74.96,74.98,220751.0,66.543,66.5518,66.5341,66.5518,220751.0
2023-06-15 12:30:00,74.97,75.0,74.96,75.0,562897.0,66.543,66.5696,66.5341,66.5696,562897.0
2023-06-15 12:40:00,75.0,75.02,74.97,75.0,1013699.0,66.5696,66.5873,66.543,66.5696,1013699.0
2023-06-15 12:50:00,75.0,75.0,74.97,74.99,725000.0,66.5696,66.5696,66.543,66.5607,725000.0
2023-06-15 13:00:00,74.99,74.99,74.95,74.97,666229.0,66.5607,66.5607,66.5252,66.543,666229.0
2023-06-15 13:10:00,74.96,74.98,74.94,74.95,406615.0,66.5341,66.5518,66.5163,66.5252,406615.0
2023-06-15 13:20:00,74.95,74.99,74.94,74.98,564500.0,66.5252,66.5607,66.5163,66.5518,564500.0
2023-06-15 13:30:00,74.99,75.0,74.97,74.98,359156.0,66.5607,66.5696,66.543,66.5518,359156.0
2023-06-15 13:40:00,74.98,75.02,74.98,75.01,483634.0,66.5518,66.5873,66.5518,66.5785,483634.0
2023-06-15 13:50:00,75.01,75.03,75.0,75.02,225165.0,66.5785,66.5962,66.5696,66.5873,225165.0
2023-06-15 14:00:00,75.02,75.04,74.99,75.0,529263.0,66.5873,66.6051,66.5607,66.5696,529263.0
2023-06-15 14:10:00,75.01,75.02,74.99,75.0,384428.0,66.5785,66.5873,66.5607,66.5696,384428.0
2023-06-15 14:20:00,75.0,75.01,74.98,75.01,389110.0,66.5696,66.5785,66.5518,66.5785,389110.0
2023-06-15 14:30:00,75.01,75.06,75.01,75.06,595710.0,66.5785,66.6228,66.5785,66.6228,595710.0
2023-06-15 14:40:00,75.06,75.11,75.05,75.09,1244035.0,66.6228,66.6672,66.614,66.6495,1244035.0
2023-06-15 14:50:00,75.09,75.13,75.07,75.12,664786.0,66.6495,66.685,66.6317,66.6761,664786.0
2023-06-15 15:00:00,75.12,75.15,75.06,75.1,2269469.0,66.6761,66.7027,66.6228,66.6583,2269469.0
2023-06-15 15:10:00,75.1,75.12,75.08,75.08,1018426.0,66.6583,66.6761,66.6406,66.6406,1018426.0
2023-06-15 15:20:00,75.08,75.09,75.06,75.08,665376.0,66.6406,66.6495,66.6228,66.6406,665376.0
2023-06-15 15:30:00,75.08,75.1,75.05,75.07,894895.0,66.6406,66.6583,66.614,66.6317,894895.0
2023-06-15 15:40:00,75.08,75.1,75.06,75.08,1241024.0,66.6406,66.6583,66.6228,66.6406,1241024.0
2023-06-15 15:50:00,75.09,75.12,75.07,75.11,2684280.0,66.6495,66.6761,66.6317,66.6672,2684280.0
2023-06-16 09:30:00,75.09,75.11,74.97,75.01,879812.0,66.6495,66.6672,66.543,66.5785,879812.0
2023-06-16 09:40:00,75.01,75.01,74.93,74.96,889544.0,66.5785,66.5785,66.5075,66.5341,889544.0
2023-06-16 09:50:00,74.96,74.98,74.94,74.98,398720.0,66.5341,66.5518,66.5163,66.5518,398720.0
2023-06-16 10:00:00,74.99,75.05,74.96,75.0,1470392.0,66.5607,66.614,66.5341,66.5696,1470392.0
2023-06-16 10:10:00,75.0,75.01,74.95,74.97,665294.0,66.5696,66.5785,66.5252,66.543,665294.0
2023-06-16 10:20:00,74.97,75.0,74.95,74.99,570293.0,66.543,66.5696,66.5252,66.5607,570293.0
2023-06-16 10:30:00,74.98,75.0,74.93,74.95,567169.0,66.5518,66.5696,66.5075,66.5252,567169.0
2023-06-16 10:40:00,74.95,74.97,74.91,74.94,852105.0,66.5252,66.543,66.4897,66.5163,852105.0
2023-06-16 10:50:00,74.94,74.96,74.91,74.94,385652.0,66.5163,66.5341,66.4897,66.5163,385652.0
2023-06-16 11:00:00,74.95,74.98,74.93,74.97,639999.0,66.5252,66.5518,66.5075,66.543,639999.0
2023-06-16 11:10:00,74.97,75.0,74.97,74.98,419004.0,66.543,66.5696,66.543,66.5518,419004.0
2023-06-16 11:20:00,74.98,74.98,74.9,74.95,842719.0,66.5518,66.5518,66.4808,66.5252,842719.0
2023-06-16 11:30:00,74.95,74.98,74.94,74.95,356201.0,66.5252,66.5518,66.5163,66.5252,356201.0
2023-06-16 11:40:00,74.95,74.97,74.94,74.95,433963.0,66.5252,66.543,66.5163,66.5252,433963.0
2023-06-16 11:50:00,74.95,75.0,74.94,75.0,819660.0,66.5252,66.5696,66.5163,66.5696,819660.0
2023-06-16 12:00:00,75.0,75.0,74.94,74.97,301498.0,66.5696,66.5696,66.5163,66.543,301498.0
2023-06-16 12:10:00,74.97,74.98,74.94,74.97,265679.0,66.543,66.5518,66.5163,66.543,265679.0
2023-06-16 12:20:00,74.97,74.99,74.96,74.98,2266014.0,66.543,66.5607,66.5341,66.5518,2266014.0
2023-06-16 12:30:00,74.98,75.01,74.97,74.98,975202.0,66.5518,66.5785,66.543,66.5518,975202.0
2023-06-16 12:40:00,74.98,74.99,74.97,74.99,307294.0,66.5518,66.5607,66.543,66.5607,307294.0
2023-06-16 12:50:00,74.99,75.02,74.99,74.99,578733.0,66.5607,66.5873,66.5607,66.5607,578733.0
2023-06-16 13:00:00,75.0,75.02,74.96,74.97,863612.0,66.5696,66.5873,66.5341,66.543,863612.0
2023-06-16 13:10:00,74.97,75.0,74.95,74.99,418020.0,66.543,66.5696,66.5252,66.5607,418020.0
2023-06-16 13:20:00,74.99,75.0,74.96,74.98,356137.0,66.5607,66.5696,66.5341,66.5518,356137.0
2023-06-16 13:30:00,74.99,74.99,74.96,74.97,195901.0,66.5607,66.5607,66.5341,66.543,195901.0
2023-06-16 13:40:00,74.97,74.97,74.96,74.97,612681.0,66.543,66.543,66.5341,66.543,612681.0
2023-06-16 13:50:00,74.97,74.98,74.96,74.98,337662.0,66.543,66.5518,66.5341,66.5518,337662.0
2023-06-16 14:00:00,74.98,74.98,74.95,74.97,296854.0,66.5518,66.5518,66.5252,66.543,296854.0
2023-06-16 14:10:00,74.97,74.97,74.95,74.96,708324.0,66.543,66.543,66.5252,66.5341,708324.0
2023-06-16 14:20:00,74.96,74.96,74.94,74.96,635458.0,66.5341,66.5341,66.5163,66.5341,635458.0
2023-06-16 14:30:00,74.95,74.96,74.93,74.95,690688.0,66.5252,66.5341,66.5075,66.5252,690688.0
2023-06-16 14:40:00,74.95,74.95,74.93,74.95,520913.0,66.5252,66.5252,66.5075,66.5252,520913.0
2023-06-16 14:50:00,74.95,74.96,74.93,74.94,1151927.0,66.5252,66.5341,66.5075,66.5163,1151927.0
2023-06-16 15:00:00,74.94,74.95,74.91,74.93,898556.0,66.5163,66.5252,66.4897,66.5075,898556.0
2023-06-16 15:10:00,74.93,74.93,74.9,74.92,1538252.0,66.5075,66.5075,66.4808,66.4986,1538252.0
2023-06-16 15:20:00,74.92,74.95,74.91,74.91,670628.0,66.4986,66.5252,66.4897,66.4897,670628.0
2023-06-16 15:30:00,74.91,74.97,74.91,74.97,906424.0,66.4897,66.543,66.4897,66.543,906424.0
2023-06-16 15:40:00,74.97,74.98,74.95,74.97,1143430.0,66.543,66.5518,66.5252,66.543,1143430.0
2023-06-16 15:50:00,74.97,74.97,74.93,74.94,2571604.0,66.543,66.543,66.5075,66.5163,2571604.0
2023-06-20 09:30:00,74.81,74.89,74.79,74.86,1930611.0,66.4009,66.4719,66.3832,66.4453,1930611.0
2023-06-20 09:40:00,74.86,74.87,74.83,74.86,1338775.0,66.4453,66.4542,66.4187,66.4453,1338775.0
2023-06-20 09:50:00,74.86,74.86,74.82,74.82,765229.0,66.4453,66.4453,66.4098,66.4098,765229.0
2023-06-20 10:00:00,74.83,74.86,74.81,74.84,1176139.0,66.4187,66.4453,66.4009,66.4276,1176139.0
2023-06-20 10:10:00,74.83,74.86,74.77,74.79,3820616.0,66.4187,66.4453,66.3654,66.3832,3820616.0
2023-06-20 10:20:00,74.78,74.79,74.75,74.77,989772.0,66.3743,66.3832,66.3477,66.3654,989772.0
2023-06-20 10:30:00,74.76,74.8,74.74,74.8,722404.0,66.3566,66.3921,66.3388,66.3921,722404.0
2023-06-20 10:40:00,74.8,74.83,74.78,74.82,1759763.0,66.3921,66.4187,66.3743,66.4098,1759763.0
2023-06-20 10:50:00,74.81,74.82,74.78,74.81,1325283.0,66.4009,66.4098,66.3743,66.4009,1325283.0
2023-06-20 11:00:00,74.81,74.84,74.8,74.81,568170.0,66.4009,66.4276,66.3921,66.4009,568170.0
2023-06-20 11:10:00,74.82,74.83,74.81,74.81,879375.0,66.4098,66.4187,66.4009,66.4009,879375.0
2023-06-20 11:20:00,74.81,74.83,74.8,74.82,867813.0,66.4009,66.4187,66.3921,66.4098,867813.0
2023-06-20 11:30:00,74.82,74.84,74.81,74.83,394817.0,66.4098,66.4276,66.4009,66.4187,394817.0
2023-06-20 11:40:00,74.84,74.86,74.81,74.86,331647.0,66.4276,66.4453,66.4009,66.4453,331647.0
2023-06-20 11:50:00,74.86,74.86,74.82,74.83,180763.0,66.4453,66.4453,66.4098,66.4187,180763.0
2023-06-20 12:00:00,74.83,74.84,74.8,74.82,255637.0,66.4187,66.4276,66.3921,66.4098,255637.0
2023-06-20 12:10:00,74.82,74.86,74.82,74.84,247037.0,66.4098,66.4453,66.4098,66.4276,247037.0
2023-06-20 12:20:00,74.84,74.89,74.84,74.88,376520.0,66.4276,66.4719,66.4276,66.4631,376520.0
2023-06-20 12:30:00,74.89,74.9,74.87,74.89,194117.0,66.4719,66.4808,66.4542,66.4719,194117.0
2023-06-20 12:40:00,74.89,74.93,74.88,74.89,782887.0,66.4719,66.5075,66.4631,66.4719,782887.0
2023-06-20 12:50:00,74.89,74.89,74.86,74.86,681963.0,66.4719,66.4719,66.4453,66.4453,681963.0
2023-06-20 13:00:00,74.86,74.87,74.82,74.83,472447.0,66.4453,66.4542,66.4098,66.4187,472447.0
2023-06-20 13:10:00,74.83,74.84,74.81,74.83,340162.0,66.4187,66.4276,66.4009,66.4187,340162.0
2023-06-20 13:20:00,74.83,74.86,74.82,74.84,1047376.0,66.4187,66.4453,66.4098,66.4276,1047376.0
2023-06-20 13:30:00,74.84,74.87,74.84,74.84,312918.0,66.4276,66.4542,66.4276,66.4276,312918.0
2023-06-20 13:40:00,74.84,74.86,74.84,74.84,132285.0,66.4276,66.4453,66.4276,66.4276,132285.0
2023-06-20 13:50:00,74.84,74.85,74.82,74.84,234447.0,66.4276,66.4364,66.4098,66.4276,234447.0
2023-06-20 14:00:00,74.84,74.84,74.83,74.84,211288.0,66.4276,66.4276,66.4187,66.4276,211288.0
2023-06-20 14:10:00,74.84,74.85,74.83,74.84,184110.0,66.4276,66.4364,66.4187,66.4276,184110.0
2023-06-20 14:20:00,74.84,74.85,74.84,74.84,390035.0,66.4276,66.4364,66.4276,66.4276,390035.0
2023-06-20 14:30:00,74.84,74.85,74.82,74.84,297138.0,66.4276,66.4364,66.4098,66.4276,297138.0
2023-06-20 14:40:00,74.84,74.84,74.8,74.82,521979.0,66.4276,66.4276,66.3921,66.4098,521979.0
2023-06-20 14:50:00,74.82,74.83,74.81,74.82,314896.0,66.4098,66.4187,66.4009,66.4098,314896.0
2023-06-20 15:00:00,74.82,74.84,74.8,74.81,396478.0,66.4098,66.4276,66.3921,66.4009,396478.0
2023-06-20 15:10:00,74.81,74.82,74.79,74.79,283278.0,66.4009,66.4098,66.3832,66.3832,283278.0
2023-06-20 15:20:00,74.8,74.8,74.76,74.77,635273.0,66.3921,66.3921,66.3566,66.3654,635273.0
2023-06-20 15:30:00,74.77,74.79,74.76,74.77,591061.0,66.3654,66.3832,66.3566,66.3654,591061.0
2023-06-20 15:40:00,74.77,74.83,74.77,74.79,819644.0,66.3654,66.4187,66.3654,66.3832,819644.0
2023-06-20 15:50:00,74.8,74.81,74.73,74.74,2646296.0,66.3921,66.4009,66.3299,66.3388,2646296.0
2023-06-21 09:30:00,74.58,74.58,74.5,74.56,927563.0,66.1968,66.1968,66.1258,66.179,927563.0
2023-06-21 09:40:00,74.56,74.59,74.53,74.55,1016090.0,66.179,66.2057,66.1524,66.1702,1016090.0
2023-06-21 09:50:00,74.55,74.55,74.5,74.53,636569.0,66.1702,66.1702,66.1258,66.1524,636569.0
2023-06-21 10:00:00,74.53,74.54,74.5,74.51,621195.0,66.1524,66.1613,66.1258,66.1347,621195.0
2023-06-21 10:10:00,74.51,74.58,74.5,74.55,776898.0,66.1347,66.1968,66.1258,66.1702,776898.0
2023-06-21 10:20:00,74.55,74.55,74.5,74.51,506401.0,66.1702,66.1702,66.1258,66.1347,506401.0
2023-06-21 10:30:00,74.52,74.53,74.49,74.52,389253.0,66.1435,66.1524,66.1169,66.1435,389253.0
2023-06-21 10:40:00,74.51,74.53,74.48,74.48,334898.0,66.1347,66.1524,66.108,66.108,334898.0
2023-06-21 10:50:00,74.48,74.52,74.47,74.51,341544.0,66.108,66.1435,66.0992,66.1347,341544.0
2023-06-21 11:00:00,74.5,74.53,74.46,74.48,367793.0,66.1258,66.1524,66.0903,66.108,367793.0
2023-06-21 11:10:00,74.48,74.49,74.44,74.44,1108591.0,66.108,66.1169,66.0725,66.0725,1108591.0
2023-06-21 11:20:00,74.43,74.5,74.43,74.5,618693.0,66.0637,66.1258,66.0637,66.1258,618693.0
2023-06-21 11:30:00,74.5,74.53,74.48,74.52,214283.0,66.1258,66.1524,66.108,66.1435,214283.0
2023-06-21 11:40:00,74.51,74.53,74.48,74.48,251484.0,66.1347,66.1524,66.108,66.108,251484.0
2023-06-21 11:50:00,74.48,74.49,74.45,74.46,211210.0,66.108,66.1169,66.0814,66.0903,211210.0
2023-06-21 12:00:00,74.45,74.47,74.44,74.46,521824.0,66.0814,66.0992,66.0725,66.0903,521824.0
2023-06-21 12:10:00,74.46,74.51,74.45,74.49,762009.0,66.0903,66.1347,66.0814,66.1169,762009.0
2023-06-21 12:20:00,74.49,74.51,74.47,74.5,345997.0,66.1169,66.1347,66.0992,66.1258,345997.0
2023-06-21 12:30:00,74.51,74.51,74.47,74.48,163014.0,66.1347,66.1347,66.0992,66.108,163014.0
2023-06-21 12:40:00,74.48,74.49,74.43,74.45,527162.0,66.108,66.1169,66.0637,66.0814,527162.0
2023-06-21 12:50:00,74.44,74.47,74.42,74.43,233062.0,66.0725,66.0992,66.0548,66.0637,233062.0
2023-06-21 13:00:00,74.42,74.46,74.39,74.45,569798.0,66.0548,66.0903,66.0282,66.0814,569798.0
2023-06-21 13:10:00,74.46,74.46,74.43,74.44,526531.0,66.0903,66.0903,66.0637,66.0725,526531.0
2023-06-21 13:20:00,74.45,74.46,74.44,74.46,393986.0,66.0814,66.0903,66.0725,66.0903,393986.0
2023-06-21 13:30:00,74.45,74.47,74.45,74.47,149892.0,66.0814,66.0992,66.0814,66.0992,149892.0
2023-06-21 13:40:00,74.46,74.51,74.46,74.51,791839.0,66.0903,66.1347,66.0903,66.1347,791839.0
2023-06-21 13:50:00,74.5,74.53,74.5,74.53,903165.0,66.1258,66.1524,66.1258,66.1524,903165.0
2023-06-21 14:00:00,74.53,74.57,74.52,74.56,467823.0,66.1524,66.1879,66.1435,66.179,467823.0
2023-06-21 14:10:00,74.56,74.63,74.56,74.62,1401003.0,66.179,66.2412,66.179,66.2323,1401003.0
2023-06-21 14:20:00,74.62,74.68,74.62,74.67,1144302.0,66.2323,66.2856,66.2323,66.2767,1144302.0
2023-06-21 14:30:00,74.67,74.69,74.67,74.67,1035260.0,66.2767,66.2944,66.2767,66.2767,1035260.0
2023-06-21 14:40:00,74.67,74.68,74.64,74.66,1257446.0,66.2767,66.2856,66.2501,66.2678,1257446.0
2023-06-21 14:50:00,74.66,74.7,74.64,74.66,2626006.0,66.2678,66.3033,66.2501,66.2678,2626006.0
2023-06-21 15:00:00,74.66,74.67,74.58,74.59,789527.0,66.2678,66.2767,66.1968,66.2057,789527.0
2023-06-21 15:10:00,74.59,74.62,74.57,74.61,613665.0,66.2057,66.2323,66.1879,66.2234,613665.0
2023-06-21 15:20:00,74.6,74.61,74.57,74.58,482612.0,66.2145,66.2234,66.1879,66.1968,482612.0
2023-06-21 15:30:00,74.58,74.58,74.53,74.56,895113.0,66.1968,66.1968,66.1524,66.179,895113.0
2023-06-21 15:40:00,74.56,74.57,74.54,74.56,458490.0,66.179,66.1879,66.1613,66.179,458490.0
2023-06-21 15:50:00,74.56,74.56,74.53,74.53,1680774.0,66.179,66.179,66.1524,66.1524,1680774.0
2023-06-22 09:30:00,74.37,74.42,74.33,74.39,701326.0,66.0104,66.0548,65.9749,66.0282,701326.0
2023-06-22 09:40:00,74.39,74.45,74.36,74.44,601726.0,66.0282,66.0814,66.0015,66.0725,601726.0
2023-06-22 09:50:00,74.44,74.45,74.41,74.45,805626.0,66.0725,66.0814,66.0459,66.0814,805626.0
2023-06-22 10:00:00,74.45,74.46,74.41,74.42,1784403.0,66.0814,66.0903,66.0459,66.0548,1784403.0
2023-06-22 10:10:00,74.42,74.48,74.41,74.47,1269830.0,66.0548,66.108,66.0459,66.0992,1269830.0
2023-06-22 10:20:00,74.46,74.47,74.43,74.45,694849.0,66.0903,66.0992,66.0637,66.0814,694849.0
2023-06-22 10:30:00,74.44,74.45,74.4,74.41,376864.0,66.0725,66.0814,66.037,66.0459,376864.0
2023-06-22 10:40:00,74.4,74.4,74.35,74.39,312901.0,66.037,66.037,65.9926,66.0282,312901.0
2023-06-22 10:50:00,74.39,74.41,74.33,74.33,576463.0,66.0282,66.0459,65.9749,65.9749,576463.0
2023-06-22 11:00:00,74.33,74.42,74.33,74.4,3135696.0,65.9749,66.0548,65.9749,66.037,3135696.0
2023-06-22 11:10:00,74.4,74.42,74.37,74.41,574179.0,66.037,66.0548,66.0104,66.0459,574179.0
2023-06-22 11:20:00,74.4,74.42,74.38,74.4,332042.0,66.037,66.0548,66.0193,66.037,332042.0
2023-06-22 11:30:00,74.4,74.43,74.39,74.42,402164.0,66.037,66.0637,66.0282,66.0548,402164.0
2023-06-22 11:40:00,74.42,74.45,74.4,74.41,403797.0,66.0548,66.0814,66.037,66.0459,403797.0
2023-06-22 11:50:00,74.4,74.41,74.37,74.39,189116.0,66.037,66.0459,66.0104,66.0282,189116.0
2023-06-22 12:00:00,74.39,74.39,74.34,74.35,518437.0,66.0282,66.0282,65.9838,65.9926,518437.0
2023-06-22 12:10:00,74.35,74.39,74.34,74.37,592783.0,65.9926,66.0282,65.9838,66.0104,592783.0
2023-06-22 12:20:00,74.37,74.4,74.36,74.39,440172.0,66.0104,66.037,66.0015,66.0282,440172.0
2023-06-22 12:30:00,74.39,74.44,74.39,74.41,430521.0,66.0282,66.0725,66.0282,66.0459,430521.0
2023-06-22 12:40:00,74.41,74.44,74.4,74.42,565922.0,66.0459,66.0725,66.037,66.0548,565922.0
2023-06-22 12:50:00,74.42,74.42,74.4,74.41,228510.0,66.0548,66.0548,66.037,66.0459,228510.0
2023-06-22 13:00:00,74.41,74.41,74.35,74.36,398435.0,66.0459,66.0459,65.9926,66.0015,398435.0
2023-06-22 13:10:00,74.35,74.38,74.34,74.37,208736.0,65.9926,66.0193,65.9838,66.0104,208736.0
2023-06-22 13:20:00,74.37,74.38,74.35,74.35,604904.0,66.0104,66.0193,65.9926,65.9926,604904.0
2023-06-22 13:30:00,74.36,74.38,74.35,74.38,121630.0,66.0015,66.0193,65.9926,66.0193,121630.0
2023-06-22 13:40:00,74.38,74.39,74.37,74.39,65812.0,66.0193,66.0282,66.0104,66.0282,65812.0
2023-06-22 13:50:00,74.38,74.4,74.37,74.4,317396.0,66.0193,66.037,66.0104,66.037,317396.0
2023-06-22 14:00:00,74.4,74.4,74.38,74.39,199188.0,66.037,66.037,66.0193,66.0282,199188.0
2023-06-22 14:10:00,74.39,74.4,74.38,74.38,181991.0,66.0282,66.037,66.0193,66.0193,181991.0
2023-06-22 14:20:00,74.39,74.4,74.37,74.39,434158.0,66.0282,66.037,66.0104,66.0282,434158.0
2023-06-22 14:30:00,74.4,74.4,74.36,74.38,500459.0,66.037,66.037,66.0015,66.0193,500459.0
2023-06-22 14:40:00,74.39,74.39,74.34,74.35,240446.0,66.0282,66.0282,65.9838,65.9926,240446.0
2023-06-22 14:50:00,74.35,74.37,74.34,74.37,354830.0,65.9926,66.0104,65.9838,66.0104,354830.0
2023-06-22 15:00:00,74.37,74.38,74.34,74.35,947994.0,66.0104,66.0193,65.9838,65.9926,947994.0
2023-06-22 15:10:00,74.35,74.37,74.33,74.33,695009.0,65.9926,66.0104,65.9749,65.9749,695009.0
2023-06-22 15:20:00,74.34,74.34,74.3,74.31,390467.0,65.9838,65.9838,65.9483,65.9571,390467.0
2023-06-22 15:30:00,74.31,74.34,74.3,74.34,376714.0,65.9571,65.9838,65.9483,65.9838,376714.0
2023-06-22 15:40:00,74.34,74.36,74.32,74.36,3061968.0,65.9838,66.0015,65.966,66.0015,3061968.0
2023-06-22 15:50:00,74.36,74.37,74.33,74.34,2542553.0,66.0015,66.0104,65.9749,65.9838,2542553.0
2023-06-23 09:30:00,74.21,74.24,74.12,74.22,1193238.0,65.8684,65.895,65.7885,65.8773,1193238.0
2023-06-23 09:40:00,74.22,74.26,74.14,74.17,1545672.0,65.8773,65.9128,65.8063,65.8329,1545672.0
2023-06-23 09:50:00,74.17,74.22,74.15,74.22,503421.0,65.8329,65.8773,65.8151,65.8773,503421.0
2023-06-23 10:00:00,74.22,74.25,74.21,74.23,705635.0,65.8773,65.9039,65.8684,65.8861,705635.0
2023-06-23 10:10:00,74.23,74.23,74.17,74.18,345574.0,65.8861,65.8861,65.8329,65.8418,345574.0
2023-06-23 10:20:00,74.19,74.19,74.12,74.14,1072962.0,65.8506,65.8506,65.7885,65.8063,1072962.0
2023-06-23 10:30:00,74.14,74.16,74.1,74.14,1482700.0,65.8063,65.824,65.7707,65.8063,1482700.0
2023-06-23 10:40:00,74.14,74.15,74.08,74.1,617076.0,65.8063,65.8151,65.753,65.7707,617076.0
2023-06-23 10:50:00,74.1,74.11,74.02,74.06,585792.0,65.7707,65.7796,65.6997,65.7352,585792.0
2023-06-23 11:00:00,74.06,74.1,74.04,74.09,1896035.0,65.7352,65.7707,65.7175,65.7619,1896035.0
2023-06-23 11:10:00,74.09,74.1,74.06,74.06,401159.0,65.7619,65.7707,65.7352,65.7352,401159.0
2023-06-23 11:20:00,74.06,74.07,74.01,74.03,760695.0,65.7352,65.7441,65.6909,65.7086,760695.0
2023-06-23 11:30:00,74.03,74.07,74.0,74.06,1217423.0,65.7086,65.7441,65.682,65.7352,1217423.0
2023-06-23 11:40:00,74.06,74.11,74.05,74.09,1131900.0,65.7352,65.7796,65.7264,65.7619,1131900.0
2023-06-23 11:50:00,74.08,74.09,74.06,74.08,368789.0,65.753,65.7619,65.7352,65.753,368789.0
2023-06-23 12:00:00,74.09,74.09,74.05,74.06,962160.0,65.7619,65.7619,65.7264,65.7352,962160.0
2023-06-23 12:10:00,74.07,74.1,74.05,74.09,769840.0,65.7441,65.7707,65.7264,65.7619,769840.0
2023-06-23 12:20:00,74.09,74.1,74.09,74.09,118194.0,65.7619,65.7707,65.7619,65.7619,118194.0
2023-06-23 12:30:00,74.1,74.14,74.09,74.12,1014640.0,65.7707,65.8063,65.7619,65.7885,1014640.0
2023-06-23 12:40:00,74.12,74.12,74.09,74.11,353888.0,65.7885,65.7885,65.7619,65.7796,353888.0
2023-06-23 12:50:00,74.11,74.13,74.1,74.11,472353.0,65.7796,65.7974,65.7707,65.7796,472353.0
2023-06-23 13:00:00,74.11,74.11,74.09,74.09,260331.0,65.7796,65.7796,65.7619,65.7619,260331.0
2023-06-23 13:10:00,74.09,74.12,74.09,74.11,425898.0,65.7619,65.7885,65.7619,65.7796,425898.0
2023-06-23 13:20:00,74.12,74.15,74.11,74.14,719301.0,65.7885,65.8151,65.7796,65.8063,719301.0
2023-06-23 13:30:00,74.14,74.14,74.12,74.13,371102.0,65.8063,65.8063,65.7885,65.7974,371102.0
2023-06-23 13:40:00,74.13,74.14,74.09,74.12,293777.0,65.7974,65.8063,65.7619,65.7885,293777.0
2023-06-23 13:50:00,74.12,74.15,74.11,74.14,196527.0,65.7885,65.8151,65.7796,65.8063,196527.0
2023-06-23 14:00:00,74.14,74.15,74.11,74.12,326189.0,65.8063,65.8151,65.7796,65.7885,326189.0
2023-06-23 14:10:00,74.12,74.12,74.1,74.11,446817.0,65.7885,65.7885,65.7707,65.7796,446817.0
2023-06-23 14:20:00,74.11,74.12,74.1,74.11,108717.0,65.7796,65.7885,65.7707,65.7796,108717.0
2023-06-23 14:30:00,74.11,74.11,74.08,74.09,253294.0,65.7796,65.7796,65.753,65.7619,253294.0
2023-06-23 14:40:00,74.09,74.09,74.07,74.09,432566.0,65.7619,65.7619,65.7441,65.7619,432566.0
2023-06-23 14:50:00,74.09,74.09,74.08,74.09,129527.0,65.7619,65.7619,65.753,65.7619,129527.0
2023-06-23 15:00:00,74.08,74.11,74.06,74.11,661499.0,65.753,65.7796,65.7352,65.7796,661499.0
2023-06-23 15:10:00,74.11,74.11,74.09,74.09,712902.0,65.7796,65.7796,65.7619,65.7619,712902.0
2023-06-23 15:20:00,74.09,74.11,74.08,74.1,424773.0,65.7619,65.7796,65.753,65.7707,424773.0
2023-06-23 15:30:00,74.1,74.12,74.08,74.11,1383188.0,65.7707,65.7885,65.753,65.7796,1383188.0
2023-06-23 15:40:00,74.11,74.13,74.1,74.11,797074.0,65.7796,65.7974,65.7707,65.7796,797074.0
2023-06-23 15:50:00,74.11,74.16,74.1,74.15,2527920.0,65.7796,65.824,65.7707,65.8151,2527920.0
2023-06-26 09:30:00,74.2,74.3,74.19,74.28,907344.0,65.8595,65.9483,65.8506,65.9305,907344.0
2023-06-26 09:40:00,74.28,74.3,74.27,74.29,825423.0,65.9305,65.9483,65.9216,65.9394,825423.0
2023-06-26 09:50:00,74.29,74.29,74.23,74.25,2020578.0,65.9394,65.9394,65.8861,65.9039,2020578.0
2023-06-26 10:00:00,74.26,74.26,74.2,74.22,1131840.0,65.9128,65.9128,65.8595,65.8773,1131840.0
2023-06-26 10:10:00,74.22,74.27,74.21,74.23,969708.0,65.8773,65.9216,65.8684,65.8861,969708.0
2023-06-26 10:20:00,74.23,74.27,74.19,74.2,1232358.0,65.8861,65.9216,65.8506,65.8595,1232358.0
2023-06-26 10:30:00,74.2,74.2,74.16,74.19,1237943.0,65.8595,65.8595,65.824,65.8506,1237943.0
2023-06-26 10:40:00,74.18,74.24,74.15,74.24,947012.0,65.8418,65.895,65.8151,65.895,947012.0
2023-06-26 10:50:00,74.24,74.26,74.21,74.23,982930.0,65.895,65.9128,65.8684,65.8861,982930.0
2023-06-26 11:00:00,74.23,74.25,74.2,74.22,1176977.0,65.8861,65.9039,65.8595,65.8773,1176977.0
2023-06-26 11:10:00,74.22,74.25,74.21,74.24,1574051.0,65.8773,65.9039,65.8684,65.895,1574051.0
2023-06-26 11:20:00,74.24,74.26,74.22,74.23,700596.0,65.895,65.9128,65.8773,65.8861,700596.0
2023-06-26 11:30:00,74.23,74.23,74.19,74.2,761485.0,65.8861,65.8861,65.8506,65.8595,761485.0
2023-06-26 11:40:00,74.2,74.2,74.15,74.17,972373.0,65.8595,65.8595,65.8151,65.8329,972373.0
2023-06-26 11:50:00,74.17,74.19,74.17,74.17,388443.0,65.8329,65.8506,65.8329,65.8329,388443.0
2023-06-26 12:00:00,74.17,74.18,74.1,74.11,808065.0,65.8329,65.8418,65.7707,65.7796,808065.0
2023-06-26 12:10:00,74.11,74.15,74.09,74.12,635073.0,65.7796,65.8151,65.7619,65.7885,635073.0
2023-06-26 12:20:00,74.12,74.15,74.11,74.14,762354.0,65.7885,65.8151,65.7796,65.8063,762354.0
2023-06-26 12:30:00,74.14,74.17,74.13,74.17,467252.0,65.8063,65.8329,65.7974,65.8329,467252.0
2023-06-26 12:40:00,74.17,74.17,74.13,74.15,357046.0,65.8329,65.8329,65.7974,65.8151,357046.0
2023-06-26 12:50:00,74.15,74.23,74.15,74.23,314512.0,65.8151,65.8861,65.8151,65.8861,314512.0
2023-06-26 13:00:00,74.23,74.24,74.21,74.23,1054515.0,65.8861,65.895,65.8684,65.8861,1054515.0
2023-06-26 13:10:00,74.23,74.24,74.22,74.23,408982.0,65.8861,65.895,65.8773,65.8861,408982.0
2023-06-26 13:20:00,74.23,74.24,74.21,74.23,536013.0,65.8861,65.895,65.8684,65.8861,536013.0
2023-06-26 13:30:00,74.23,74.24,74.21,74.22,545297.0,65.8861,65.895,65.8684,65.8773,545297.0
2023-06-26 13:40:00,74.23,74.25,74.22,74.23,527160.0,65.8861,65.9039,65.8773,65.8861,527160.0
2023-06-26 13:50:00,74.23,74.24,74.22,74.23,244559.0,65.8861,65.895,65.8773,65.8861,244559.0
2023-06-26 14:00:00,74.23,74.24,74.22,74.23,155172.0,65.8861,65.895,65.8773,65.8861,155172.0
2023-06-26 14:10:00,74.23,74.24,74.23,74.23,169528.0,65.8861,65.895,65.8861,65.8861,169528.0
2023-06-26 14:20:00,74.23,74.27,74.23,74.27,303049.0,65.8861,65.9216,65.8861,65.9216,303049.0
2023-06-26 14:30:00,74.27,74.31,74.26,74.31,744419.0,65.9216,65.9571,65.9128,65.9571,744419.0
2023-06-26 14:40:00,74.31,74.32,74.3,74.31,290869.0,65.9571,65.966,65.9483,65.9571,290869.0
2023-06-26 14:50:00,74.31,74.31,74.28,74.29,305907.0,65.9571,65.9571,65.9305,65.9394,305907.0
2023-06-26 15:00:00,74.3,74.33,74.29,74.33,600647.0,65.9483,65.9749,65.9394,65.9749,600647.0
2023-06-26 15:10:00,74.33,74.33,74.3,74.31,1927859.0,65.9749,65.9749,65.9483,65.9571,1927859.0
2023-06-26 15:20:00,74.31,74.33,74.27,74.28,954568.0,65.9571,65.9749,65.9216,65.9305,954568.0
2023-06-26 15:30:00,74.28,74.3,74.27,74.28,524445.0,65.9305,65.9483,65.9216,65.9305,524445.0
2023-06-26 15:40:00,74.28,74.3,74.26,74.27,981287.0,65.9305,65.9483,65.9128,65.9216,981287.0
2023-06-26 15:50:00,74.27,74.29,74.21,74.23,2430447.0,65.9216,65.9394,65.8684,65.8861,2430447.0
2023-06-27 09:30:00,74.31,74.42,74.31,74.4,1487108.0,65.9571,66.0548,65.9571,66.037,1487108.0
2023-06-27 09:40:00,74.41,74.41,74.34,74.35,430846.0,66.0459,66.0459,65.9838,65.9926,430846.0
2023-06-27 09:50:00,74.36,74.38,74.35,74.36,400042.0,66.0015,66.0193,65.9926,66.0015,400042.0
2023-06-27 10:00:00,74.37,74.38,74.31,74.34,703581.0,66.0104,66.0193,65.9571,65.9838,703581.0
2023-06-27 10:10:00,74.34,74.37,74.29,74.37,891210.0,65.9838,66.0104,65.9394,66.0104,891210.0
2023-06-27 10:20:00,74.37,74.37,74.32,74.32,582045.0,66.0104,66.0104,65.966,65.966,582045.0
2023-06-27 10:30:00,74.32,74.34,74.31,74.31,206970.0,65.966,65.9838,65.9571,65.9571,206970.0
2023-06-27 10:40:00,74.31,74.32,74.29,74.31,911845.0,65.9571,65.966,65.9394,65.9571,911845.0
2023-06-27 10:50:00,74.31,74.37,74.3,74.37,829565.0,65.9571,66.0104,65.9483,66.0104,829565.0
2023-06-27 11:00:00,74.37,74.39,74.34,74.35,449590.0,66.0104,66.0282,65.9838,65.9926,449590.0
2023-06-27 11:10:00,74.35,74.38,74.33,74.38,368239.0,65.9926,66.0193,65.9749,66.0193,368239.0
2023-06-27 11:20:00,74.38,74.45,74.37,74.45,729435.0,66.0193,66.0814,66.0104,66.0814,729435.0
2023-06-27 11:30:00,74.46,74.5,74.42,74.49,472128.0,66.0903,66.1258,66.0548,66.1169,472128.0
2023-06-27 11:40:00,74.49,74.5,74.45,74.45,302330.0,66.1169,66.1258,66.0814,66.0814,302330.0
2023-06-27 11:50:00,74.46,74.48,74.45,74.45,852732.0,66.0903,66.108,66.0814,66.0814,852732.0
2023-06-27 12:00:00,74.46,74.47,74.45,74.47,572506.0,66.0903,66.0992,66.0814,66.0992,572506.0
2023-06-27 12:10:00,74.46,74.47,74.44,74.44,475610.0,66.0903,66.0992,66.0725,66.0725,475610.0
2023-06-27 12:20:00,74.44,74.46,74.44,74.46,144924.0,66.0725,66.0903,66.0725,66.0903,144924.0
2023-06-27 12:30:00,74.46,74.48,74.43,74.48,354028.0,66.0903,66.108,66.0637,66.108,354028.0
2023-06-27 12:40:00,74.48,74.51,74.46,74.51,256487.0,66.108,66.1347,66.0903,66.1347,256487.0
2023-06-27 12:50:00,74.51,74.52,74.47,74.48,633196.0,66.1347,66.1435,66.0992,66.108,633196.0
2023-06-27 13:00:00,74.48,74.5,74.46,74.47,259559.0,66.108,66.1258,66.0903,66.0992,259559.0
2023-06-27 13:10:00,74.47,74.52,74.46,74.52,849263.0,66.0992,66.1435,66.0903,66.1435,849263.0
2023-06-27 13:20:00,74.52,74.53,74.5,74.51,1531790.0,66.1435,66.1524,66.1258,66.1347,1531790.0
2023-06-27 13:30:00,74.51,74.52,74.48,74.49,684105.0,66.1347,66.1435,66.108,66.1169,684105.0
2023-06-27 13:40:00,74.49,74.55,74.48,74.54,1316578.0,66.1169,66.1702,66.108,66.1613,1316578.0
2023-06-27 13:50:00,74.53,74.55,74.51,74.51,998300.0,66.1524,66.1702,66.1347,66.1347,998300.0
2023-06-27 14:00:00,74.51,74.55,74.5,74.52,636067.0,66.1347,66.1702,66.1258,66.1435,636067.0
2023-06-27 14:10:00,74.52,74.55,74.51,74.54,296622.0,66.1435,66.1702,66.1347,66.1613,296622.0
2023-06-27 14:20:00,74.53,74.54,74.48,74.49,555401.0,66.1524,66.1613,66.108,66.1169,555401.0
2023-06-27 14:30:00,74.49,74.51,74.48,74.5,947107.0,66.1169,66.1347,66.108,66.1258,947107.0
2023-06-27 14:40:00,74.5,74.5,74.44,74.47,1273190.0,66.1258,66.1258,66.0725,66.0992,1273190.0
2023-06-27 14:50:00,74.47,74.5,74.43,74.44,826400.0,66.0992,66.1258,66.0637,66.0725,826400.0
2023-06-27 15:00:00,74.44,74.47,74.43,74.44,980242.0,66.0725,66.0992,66.0637,66.0725,980242.0
2023-06-27 15:10:00,74.43,74.45,74.41,74.42,457726.0,66.0637,66.0814,66.0459,66.0548,457726.0
2023-06-27 15:20:00,74.42,74.47,74.41,74.45,380134.0,66.0548,66.0992,66.0459,66.0814,380134.0
2023-06-27 15:30:00,74.45,74.48,74.44,74.45,1043051.0,66.0814,66.108,66.0725,66.0814,1043051.0
2023-06-27 15:40:00,74.46,74.49,74.45,74.48,1049397.0,66.0903,66.1169,66.0814,66.108,1049397.0
2023-06-27 15:50:00,74.47,74.51,74.46,74.47,1774987.0,66.0992,66.1347,66.0903,66.0992,1774987.0
2023-06-28 09:30:00,74.47,74.52,74.47,74.48,819692.0,66.0992,66.1435,66.0992,66.108,819692.0
2023-06-28 09:40:00,74.48,74.5,74.42,74.47,2081594.0,66.108,66.1258,66.0548,66.0992,2081594.0
2023-06-28 09:50:00,74.46,74.48,74.44,74.48,1166390.0,66.0903,66.108,66.0725,66.108,1166390.0
2023-06-28 10:00:00,74.48,74.5,74.47,74.48,368866.0,66.108,66.1258,66.0992,66.108,368866.0
2023-06-28 10:10:00,74.47,74.52,74.45,74.52,623311.0,66.0992,66.1435,66.0814,66.1435,623311.0
2023-06-28 10:20:00,74.52,74.55,74.5,74.55,1014099.0,66.1435,66.1702,66.1258,66.1702,1014099.0
2023-06-28 10:30:00,74.55,74.62,74.54,74.6,1237484.0,66.1702,66.2323,66.1613,66.2145,1237484.0
2023-06-28 10:40:00,74.6,74.63,74.57,74.61,748498.0,66.2145,66.2412,66.1879,66.2234,748498.0
2023-06-28 10:50:00,74.61,74.62,74.51,74.56,722883.0,66.2234,66.2323,66.1347,66.179,722883.0
2023-06-28 11:00:00,74.57,74.59,74.56,74.59,458590.0,66.1879,66.2057,66.179,66.2057,458590.0
2023-06-28 11:10:00,74.59,74.59,74.56,74.59,662403.0,66.2057,66.2057,66.179,66.2057,662403.0
2023-06-28 11:20:00,74.59,74.6,74.56,74.6,420263.0,66.2057,66.2145,66.179,66.2145,420263.0
2023-06-28 11:30:00,74.6,74.63,74.59,74.63,756908.0,66.2145,66.2412,66.2057,66.2412,756908.0
2023-06-28 11:40:00,74.63,74.63,74.61,74.62,273819.0,66.2412,66.2412,66.2234,66.2323,273819.0
2023-06-28 11:50:00,74.62,74.66,74.61,74.66,361045.0,66.2323,66.2678,66.2234,66.2678,361045.0
2023-06-28 12:00:00,74.65,74.71,74.65,74.7,521177.0,66.2589,66.3122,66.2589,66.3033,521177.0
2023-06-28 12:10:00,74.7,74.77,74.7,74.76,217243.0,66.3033,66.3654,66.3033,66.3566,217243.0
2023-06-28 12:20:00,74.76,74.77,74.7,74.7,643422.0,66.3566,66.3654,66.3033,66.3033,643422.0
2023-06-28 12:30:00,74.7,74.72,74.68,74.7,700988.0,66.3033,66.3211,66.2856,66.3033,700988.0
2023-06-28 12:40:00,74.69,74.7,74.65,74.67,780244.0,66.2944,66.3033,66.2589,66.2767,780244.0
2023-06-28 12:50:00,74.67,74.69,74.63,74.67,694572.0,66.2767,66.2944,66.2412,66.2767,694572.0
2023-06-28 13:00:00,74.67,74.72,74.67,74.7,455574.0,66.2767,66.3211,66.2767,66.3033,455574.0
2023-06-28 13:10:00,74.7,74.75,74.69,74.74,657095.0,66.3033,66.3477,66.2944,66.3388,657095.0
2023-06-28 13:20:00,74.73,74.79,74.73,74.78,535584.0,66.3299,66.3832,66.3299,66.3743,535584.0
2023-06-28 13:30:00,74.78,74.8,74.75,74.78,740827.0,66.3743,66.3921,66.3477,66.3743,740827.0
2023-06-28 13:40:00,74.78,74.82,74.76,74.81,1201459.0,66.3743,66.4098,66.3566,66.4009,1201459.0
2023-06-28 13:50:00,74.8,74.83,74.79,74.81,649885.0,66.3921,66.4187,66.3832,66.4009,649885.0
2023-06-28 14:00:00,74.81,74.85,74.8,74.84,991283.0,66.4009,66.4364,66.3921,66.4276,991283.0
2023-06-28 14:10:00,74.84,74.86,74.83,74.84,710553.0,66.4276,66.4453,66.4187,66.4276,710553.0
2023-06-28 14:20:00,74.84,74.85,74.82,74.84,1262483.0,66.4276,66.4364,66.4098,66.4276,1262483.0
2023-06-28 14:30:00,74.84,74.86,74.83,74.84,214456.0,66.4276,66.4453,66.4187,66.4276,214456.0
2023-06-28 14:40:00,74.84,74.84,74.83,74.84,220032.0,66.4276,66.4276,66.4187,66.4276,220032.0
2023-06-28 14:50:00,74.84,74.86,74.83,74.86,452801.0,66.4276,66.4453,66.4187,66.4453,452801.0
2023-06-28 15:00:00,74.86,74.87,74.78,74.8,1002996.0,66.4453,66.4542,66.3743,66.3921,1002996.0
2023-06-28 15:10:00,74.8,74.88,74.8,74.88,770658.0,66.3921,66.4631,66.3921,66.4631,770658.0
2023-06-28 15:20:00,74.88,74.89,74.84,74.84,502653.0,66.4631,66.4719,66.4276,66.4276,502653.0
2023-06-28 15:30:00,74.85,74.87,74.84,74.87,507402.0,66.4364,66.4542,66.4276,66.4542,507402.0
2023-06-28 15:40:00,74.87,74.88,74.84,74.84,1043116.0,66.4542,66.4631,66.4276,66.4276,1043116.0
2023-06-28 15:50:00,74.84,74.91,74.84,74.9,1854746.0,66.4276,66.4897,66.4276,66.4808,1854746.0
2023-06-29 09:30:00,74.64,74.65,74.54,74.64,2480559.0,66.2501,66.2589,66.1613,66.2501,2480559.0
2023-06-29 09:40:00,74.64,74.64,74.5,74.58,2317456.0,66.2501,66.2501,66.1258,66.1968,2317456.0
2023-06-29 09:50:00,74.58,74.59,74.5,74.51,1170228.0,66.1968,66.2057,66.1258,66.1347,1170228.0
2023-06-29 10:00:00,74.51,74.53,74.43,74.47,1566471.0,66.1347,66.1524,66.0637,66.0992,1566471.0
2023-06-29 10:10:00,74.46,74.53,74.44,74.52,806633.0,66.0903,66.1524,66.0725,66.1435,806633.0
2023-06-29 10:20:00,74.53,74.6,74.52,74.55,706755.0,66.1524,66.2145,66.1435,66.1702,706755.0
2023-06-29 10:30:00,74.56,74.56,74.5,74.53,799474.0,66.179,66.179,66.1258,66.1524,799474.0
2023-06-29 10:40:00,74.53,74.57,74.49,74.53,539249.0,66.1524,66.1879,66.1169,66.1524,539249.0
2023-06-29 10:50:00,74.53,74.53,74.49,74.53,272594.0,66.1524,66.1524,66.1169,66.1524,272594.0
2023-06-29 11:00:00,74.52,74.56,74.5,74.54,423522.0,66.1435,66.179,66.1258,66.1613,423522.0
2023-06-29 11:10:00,74.53,74.59,74.53,74.59,1003022.0,66.1524,66.2057,66.1524,66.2057,1003022.0
2023-06-29 11:20:00,74.59,74.6,74.57,74.59,894266.0,66.2057,66.2145,66.1879,66.2057,894266.0
2023-06-29 11:30:00,74.59,74.6,74.53,74.54,716043.0,66.2057,66.2145,66.1524,66.1613,716043.0
2023-06-29 11:40:00,74.53,74.58,74.53,74.56,528219.0,66.1524,66.1968,66.1524,66.179,528219.0
2023-06-29 11:50:00,74.56,74.61,74.56,74.61,543504.0,66.179,66.2234,66.179,66.2234,543504.0
2023-06-29 12:00:00,74.61,74.62,74.6,74.61,581467.0,66.2234,66.2323,66.2145,66.2234,581467.0
2023-06-29 12:10:00,74.61,74.61,74.59,74.61,377800.0,66.2234,66.2234,66.2057,66.2234,377800.0
2023-06-29 12:20:00,74.61,74.65,74.6,74.65,462401.0,66.2234,66.2589,66.2145,66.2589,462401.0
2023-06-29 12:30:00,74.65,74.66,74.62,74.64,634133.0,66.2589,66.2678,66.2323,66.2501,634133.0
2023-06-29 12:40:00,74.64,74.64,74.6,74.61,493833.0,66.2501,66.2501,66.2145,66.2234,493833.0
2023-06-29 12:50:00,74.62,74.62,74.55,74.56,292258.0,66.2323,66.2323,66.1702,66.179,292258.0
2023-06-29 13:00:00,74.56,74.57,74.52,74.53,352880.0,66.179,66.1879,66.1435,66.1524,352880.0
2023-06-29 13:10:00,74.54,74.56,74.53,74.55,264920.0,66.1613,66.179,66.1524,66.1702,264920.0
2023-06-29 13:20:00,74.56,74.58,74.55,74.58,226456.0,66.179,66.1968,66.1702,66.1968,226456.0
2023-06-29 13:30:00,74.58,74.59,74.57,74.58,361985.0,66.1968,66.2057,66.1879,66.1968,361985.0
2023-06-29 13:40:00,74.58,74.63,74.58,74.63,291534.0,66.1968,66.2412,66.1968,66.2412,291534.0
2023-06-29 13:50:00,74.62,74.65,74.61,74.63,584256.0,66.2323,66.2589,66.2234,66.2412,584256.0
2023-06-29 14:00:00,74.63,74.63,74.58,74.59,542919.0,66.2412,66.2412,66.1968,66.2057,542919.0
2023-06-29 14:10:00,74.59,74.64,74.59,74.64,477358.0,66.2057,66.2501,66.2057,66.2501,477358.0
2023-06-29 14:20:00,74.64,74.65,74.63,74.64,465803.0,66.2501,66.2589,66.2412,66.2501,465803.0
2023-06-29 14:30:00,74.64,74.65,74.63,74.64,415574.0,66.2501,66.2589,66.2412,66.2501,415574.0
2023-06-29 14:40:00,74.64,74.71,74.64,74.7,1467446.0,66.2501,66.3122,66.2501,66.3033,1467446.0
2023-06-29 14:50:00,74.7,74.71,74.64,74.65,1726172.0,66.3033,66.3122,66.2501,66.2589,1726172.0
2023-06-29 15:00:00,74.65,74.65,74.61,74.64,1281199.0,66.2589,66.2589,66.2234,66.2501,1281199.0
2023-06-29 15:10:00,74.64,74.66,74.62,74.65,668593.0,66.2501,66.2678,66.2323,66.2589,668593.0
2023-06-29 15:20:00,74.65,74.68,74.64,74.67,801755.0,66.2589,66.2856,66.2501,66.2767,801755.0
2023-06-29 15:30:00,74.67,74.7,74.64,74.66,883013.0,66.2767,66.3033,66.2501,66.2678,883013.0
2023-06-29 15:40:00,74.66,74.68,74.63,74.68,640037.0,66.2678,66.2856,66.2412,66.2856,640037.0
2023-06-29 15:50:00,74.67,74.72,74.67,74.72,1890327.0,66.2767,66.3211,66.2767,66.3211,1890327.0
2023-06-30 09:30:00,74.98,74.98,74.9,74.94,903261.0,66.5518,66.5518,66.4808,66.5163,903261.0
2023-06-30 09:40:00,74.95,75.01,74.94,74.98,1863430.0,66.5252,66.5785,66.5163,66.5518,1863430.0
2023-06-30 09:50:00,74.98,74.98,74.92,74.93,1333996.0,66.5518,66.5518,66.4986,66.5075,1333996.0
2023-06-30 10:00:00,74.93,75.01,74.92,74.98,3366708.0,66.5075,66.5785,66.4986,66.5518,3366708.0
2023-06-30 10:10:00,74.98,75.04,74.97,75.03,1157837.0,66.5518,66.6051,66.543,66.5962,1157837.0
2023-06-30 10:20:00,75.03,75.03,74.96,74.97,1376313.0,66.5962,66.5962,66.5341,66.543,1376313.0
2023-06-30 10:30:00,74.97,75.0,74.89,74.95,1368226.0,66.543,66.5696,66.4719,66.5252,1368226.0
2023-06-30 10:40:00,74.95,74.98,74.94,74.95,731022.0,66.5252,66.5518,66.5163,66.5252,731022.0
2023-06-30 10:50:00,74.94,74.99,74.93,74.97,735346.0,66.5163,66.5607,66.5075,66.543,735346.0
2023-06-30 11:00:00,74.97,74.99,74.95,74.97,561836.0,66.543,66.5607,66.5252,66.543,561836.0
2023-06-30 11:10:00,74.98,75.02,74.97,75.01,466917.0,66.5518,66.5873,66.543,66.5785,466917.0
2023-06-30 11:20:00,75.0,75.02,74.98,75.0,823124.0,66.5696,66.5873,66.5518,66.5696,823124.0
2023-06-30 11:30:00,75.0,75.0,74.97,75.0,470120.0,66.5696,66.5696,66.543,66.5696,470120.0
2023-06-30 11:40:00,74.99,75.01,74.97,75.01,290934.0,66.5607,66.5785,66.543,66.5785,290934.0
2023-06-30 11:50:00,75.01,75.02,74.99,75.02,355146.0,66.5785,66.5873,66.5607,66.5873,355146.0
2023-06-30 12:00:00,75.03,75.06,75.02,75.03,418805.0,66.5962,66.6228,66.5873,66.5962,418805.0
2023-06-30 12:10:00,75.03,75.05,75.02,75.05,119075.0,66.5962,66.614,66.5873,66.614,119075.0
2023-06-30 12:20:00,75.05,75.07,75.04,75.06,378044.0,66.614,66.6317,66.6051,66.6228,378044.0
2023-06-30 12:30:00,75.06,75.1,75.06,75.09,284607.0,66.6228,66.6583,66.6228,66.6495,284607.0
2023-06-30 12:40:00,75.08,75.1,75.07,75.09,581056.0,66.6406,66.6583,66.6317,66.6495,581056.0
2023-06-30 12:50:00,75.09,75.1,75.08,75.09,667036.0,66.6495,66.6583,66.6406,66.6495,667036.0
2023-06-30 13:00:00,75.09,75.14,75.08,75.14,976774.0,66.6495,66.6938,66.6406,66.6938,976774.0
2023-06-30 13:10:00,75.13,75.17,75.1,75.15,1301800.0,66.685,66.7205,66.6583,66.7027,1301800.0
2023-06-30 13:20:00,75.15,75.15,75.13,75.14,285512.0,66.7027,66.7027,66.685,66.6938,285512.0
2023-06-30 13:30:00,75.14,75.15,75.12,75.12,416302.0,66.6938,66.7027,66.6761,66.6761,416302.0
2023-06-30 13:40:00,75.12,75.15,75.11,75.15,162729.0,66.6761,66.7027,66.6672,66.7027,162729.0
2023-06-30 13:50:00,75.15,75.17,75.14,75.17,336131.0,66.7027,66.7205,66.6938,66.7205,336131.0
2023-06-30 14:00:00,75.17,75.19,75.16,75.19,510544.0,66.7205,66.7382,66.7116,66.7382,510544.0
2023-06-30 14:10:00,75.19,75.22,75.18,75.18,646278.0,66.7382,66.7649,66.7294,66.7294,646278.0
2023-06-30 14:20:00,75.18,75.21,75.17,75.2,289314.0,66.7294,66.756,66.7205,66.7471,289314.0
2023-06-30 14:30:00,75.2,75.21,75.18,75.21,456445.0,66.7471,66.756,66.7294,66.756,456445.0
2023-06-30 14:40:00,75.21,75.24,75.21,75.23,515340.0,66.756,66.7826,66.756,66.7737,515340.0
2023-06-30 14:50:00,75.23,75.23,75.19,75.2,317321.0,66.7737,66.7737,66.7382,66.7471,317321.0
2023-06-30 15:00:00,75.2,75.2,75.14,75.19,1993105.0,66.7471,66.7471,66.6938,66.7382,1993105.0
2023-06-30 15:10:00,75.19,75.19,75.15,75.17,905786.0,66.7382,66.7382,66.7027,66.7205,905786.0
2023-06-30 15:20:00,75.17,75.2,75.13,75.18,1232876.0,66.7205,66.7471,66.685,66.7294,1232876.0
2023-06-30 15:30:00,75.18,75.18,75.15,75.17,494445.0,66.7294,66.7294,66.7027,66.7205,494445.0
2023-06-30 15:40:00,75.17,75.18,75.14,75.17,1033715.0,66.7205,66.7294,66.6938,66.7205,1033715.0
2023-06-30 15:50:00,75.17,75.18,75.07,75.09,2372054.0,66.7205,66.7294,66.6317,66.6495,2372054.0
2023-07-03 09:30:00,74.68,74.69,74.6,74.66,895446.0,66.6437,66.6526,66.5723,66.6258,895446.0
2023-07-03 09:40:00,74.66,74.66,74.59,74.6,463024.0,66.6258,66.6258,66.5634,66.5723,463024.0
2023-07-03 09:50:00,74.59,74.6,74.54,74.56,409453.0,66.5634,66.5723,66.5187,66.5366,409453.0
2023-07-03 10:00:00,74.56,74.66,74.55,74.62,1337094.0,66.5366,66.6258,66.5277,66.5901,1337094.0
2023-07-03 10:10:00,74.61,74.62,74.57,74.58,491382.0,66.5812,66.5901,66.5455,66.5544,491382.0
2023-07-03 10:20:00,74.58,74.58,74.55,74.58,422534.0,66.5544,66.5544,66.5277,66.5544,422534.0
2023-07-03 10:30:00,74.58,74.6,74.56,74.57,494000.0,66.5544,66.5723,66.5366,66.5455,494000.0
2023-07-03 10:40:00,74.57,74.57,74.53,74.55,274190.0,66.5455,66.5455,66.5098,66.5277,274190.0
2023-07-03 10:50:00,74.54,74.57,74.52,74.54,694053.0,66.5187,66.5455,66.5009,66.5187,694053.0
2023-07-03 11:00:00,74.54,74.56,74.52,74.54,304767.0,66.5187,66.5366,66.5009,66.5187,304767.0
2023-07-03 11:10:00,74.54,74.58,74.54,74.56,455462.0,66.5187,66.5544,66.5187,66.5366,455462.0
2023-07-03 11:20:00,74.57,74.58,74.54,74.56,276764.0,66.5455,66.5544,66.5187,66.5366,276764.0
2023-07-03 11:30:00,74.56,74.59,74.53,74.59,419707.0,66.5366,66.5634,66.5098,66.5634,419707.0
2023-07-03 11:40:00,74.59,74.59,74.56,74.59,260214.0,66.5634,66.5634,66.5366,66.5634,260214.0
2023-07-03 11:50:00,74.59,74.61,74.57,74.58,412496.0,66.5634,66.5812,66.5455,66.5544,412496.0
2023-07-03 12:00:00,74.58,74.59,74.56,74.58,403456.0,66.5544,66.5634,66.5366,66.5544,403456.0
2023-07-03 12:10:00,74.58,74.59,74.57,74.58,369195.0,66.5544,66.5634,66.5455,66.5544,369195.0
2023-07-03 12:20:00,74.58,74.6,74.57,74.59,361751.0,66.5544,66.5723,66.5455,66.5634,361751.0
2023-07-03 12:30:00,74.59,74.6,74.58,74.59,530657.0,66.5634,66.5723,66.5544,66.5634,530657.0
2023-07-03 12:40:00,74.59,74.6,74.57,74.58,674467.0,66.5634,66.5723,66.5455,66.5544,674467.0
2023-07-03 12:50:00,74.58,74.62,74.57,74.58,900708.0,66.5544,66.5901,66.5455,66.5544,900708.0
2023-07-05 09:30:00,74.49,74.54,74.37,74.4,1749534.0,66.4741,66.5187,66.367,66.3938,1749534.0
2023-07-05 09:40:00,74.4,74.42,74.38,74.4,1121822.0,66.3938,66.4116,66.376,66.3938,1121822.0
2023-07-05 09:50:00,74.41,74.42,74.34,74.38,866069.0,66.4027,66.4116,66.3403,66.376,866069.0
2023-07-05 10:00:00,74.38,74.38,74.33,74.34,606354.0,66.376,66.376,66.3313,66.3403,606354.0
2023-07-05 10:10:00,74.34,74.39,74.32,74.38,842805.0,66.3403,66.3849,66.3224,66.376,842805.0
2023-07-05 10:20:00,74.38,74.42,74.38,74.4,994569.0,66.376,66.4116,66.376,66.3938,994569.0
2023-07-05 10:30:00,74.4,74.44,74.4,74.42,840454.0,66.3938,66.4295,66.3938,66.4116,840454.0
2023-07-05 10:40:00,74.42,74.42,74.37,74.39,645084.0,66.4116,66.4116,66.367,66.3849,645084.0
2023-07-05 10:50:00,74.39,74.41,74.38,74.41,499322.0,66.3849,66.4027,66.376,66.4027,499322.0
2023-07-05 11:00:00,74.41,74.41,74.35,74.36,442147.0,66.4027,66.4027,66.3492,66.3581,442147.0
2023-07-05 11:10:00,74.36,74.37,74.33,74.36,607489.0,66.3581,66.367,66.3313,66.3581,607489.0
2023-07-05 11:20:00,74.36,74.39,74.35,74.38,555996.0,66.3581,66.3849,66.3492,66.376,555996.0
2023-07-05 11:30:00,74.38,74.42,74.37,74.4,559225.0,66.376,66.4116,66.367,66.3938,559225.0
2023-07-05 11:40:00,74.39,74.42,74.37,74.38,582181.0,66.3849,66.4116,66.367,66.376,582181.0
2023-07-05 11:50:00,74.39,74.39,74.37,74.38,295160.0,66.3849,66.3849,66.367,66.376,295160.0
2023-07-05 12:00:00,74.38,74.38,74.35,74.38,763093.0,66.376,66.376,66.3492,66.376,763093.0
2023-07-05 12:10:00,74.38,74.38,74.34,74.34,749977.0,66.376,66.376,66.3403,66.3403,749977.0
2023-07-05 12:20:00,74.34,74.35,74.32,74.33,369919.0,66.3403,66.3492,66.3224,66.3313,369919.0
2023-07-05 12:30:00,74.33,74.35,74.29,74.31,558711.0,66.3313,66.3492,66.2956,66.3135,558711.0
2023-07-05 12:40:00,74.31,74.32,74.26,74.27,912596.0,66.3135,66.3224,66.2689,66.2778,912596.0
2023-07-05 12:50:00,74.27,74.28,74.24,74.26,328756.0,66.2778,66.2867,66.251,66.2689,328756.0
2023-07-05 13:00:00,74.26,74.26,74.22,74.23,644407.0,66.2689,66.2689,66.2332,66.2421,644407.0
2023-07-05 13:10:00,74.23,74.25,74.2,74.24,865123.0,66.2421,66.2599,66.2153,66.251,865123.0
2023-07-05 13:20:00,74.24,74.27,74.23,74.25,713422.0,66.251,66.2778,66.2421,66.2599,713422.0
2023-07-05 13:30:00,74.25,74.29,74.24,74.28,701791.0,66.2599,66.2956,66.251,66.2867,701791.0
2023-07-05 13:40:00,74.28,74.3,74.27,74.28,563842.0,66.2867,66.3046,66.2778,66.2867,563842.0
2023-07-05 13:50:00,74.28,74.3,74.27,74.28,600882.0,66.2867,66.3046,66.2778,66.2867,600882.0
2023-07-05 14:00:00,74.29,74.38,74.28,74.38,1015956.0,66.2956,66.376,66.2867,66.376,1015956.0
2023-07-05 14:10:00,74.37,74.37,74.29,74.29,705584.0,66.367,66.367,66.2956,66.2956,705584.0
2023-07-05 14:20:00,74.29,74.33,74.28,74.31,455756.0,66.2956,66.3313,66.2867,66.3135,455756.0
2023-07-05 14:30:00,74.31,74.33,74.29,74.33,412199.0,66.3135,66.3313,66.2956,66.3313,412199.0
2023-07-05 14:40:00,74.33,74.35,74.32,74.35,747736.0,66.3313,66.3492,66.3224,66.3492,747736.0
2023-07-05 14:50:00,74.34,74.35,74.31,74.33,728663.0,66.3403,66.3492,66.3135,66.3313,728663.0
2023-07-05 15:00:00,74.34,74.35,74.32,74.34,577815.0,66.3403,66.3492,66.3224,66.3403,577815.0
2023-07-05 15:10:00,74.34,74.37,74.33,74.36,480107.0,66.3403,66.367,66.3313,66.3581,480107.0
2023-07-05 15:20:00,74.36,74.36,74.33,74.33,283391.0,66.3581,66.3581,66.3313,66.3313,283391.0
2023-07-05 15:30:00,74.33,74.35,74.28,74.31,1673491.0,66.3313,66.3492,66.2867,66.3135,1673491.0
2023-07-05 15:40:00,74.3,74.32,74.29,74.31,906551.0,66.3046,66.3224,66.2956,66.3135,906551.0
2023-07-05 15:50:00,74.31,74.37,74.31,74.34,2460899.0,66.3135,66.367,66.3135,66.3403,2460899.0
2023-07-06 09:30:00,73.78,73.86,73.74,73.83,3602847.0,65.8405,65.9119,65.8048,65.8851,3602847.0
2023-07-06 09:40:00,73.83,73.84,73.76,73.78,3629221.0,65.8851,65.8941,65.8227,65.8405,3629221.0
2023-07-06 09:50:00,73.78,73.8,73.72,73.79,1787285.0,65.8405,65.8584,65.787,65.8494,1787285.0
2023-07-06 10:00:00,73.8,73.8,73.69,73.7,2458379.0,65.8584,65.8584,65.7602,65.7691,2458379.0
2023-07-06 10:10:00,73.7,73.75,73.69,73.72,3041622.0,65.7691,65.8137,65.7602,65.787,3041622.0
2023-07-06 10:20:00,73.72,73.74,73.67,73.68,1859515.0,65.787,65.8048,65.7424,65.7513,1859515.0
2023-07-06 10:30:00,73.69,73.7,73.64,73.65,3168764.0,65.7602,65.7691,65.7156,65.7245,3168764.0
2023-07-06 10:40:00,73.65,73.68,73.62,73.65,2029191.0,65.7245,65.7513,65.6977,65.7245,2029191.0
2023-07-06 10:50:00,73.66,73.68,73.65,73.67,1046629.0,65.7334,65.7513,65.7245,65.7424,1046629.0
2023-07-06 11:00:00,73.67,73.68,73.65,73.65,1330694.0,65.7424,65.7513,65.7245,65.7245,1330694.0
2023-07-06 11:10:00,73.66,73.67,73.59,73.6,2329439.0,65.7334,65.7424,65.671,65.6799,2329439.0
2023-07-06 11:20:00,73.6,73.61,73.58,73.61,1110287.0,65.6799,65.6888,65.662,65.6888,1110287.0
2023-07-06 11:30:00,73.61,73.66,73.6,73.66,951234.0,65.6888,65.7334,65.6799,65.7334,951234.0
2023-07-06 11:40:00,73.66,73.71,73.65,73.7,812289.0,65.7334,65.7781,65.7245,65.7691,812289.0
2023-07-06 11:50:00,73.7,73.71,73.69,73.7,927115.0,65.7691,65.7781,65.7602,65.7691,927115.0
2023-07-06 12:00:00,73.7,73.72,73.69,73.71,549894.0,65.7691,65.787,65.7602,65.7781,549894.0
2023-07-06 12:10:00,73.72,73.72,73.69,73.7,1057522.0,65.787,65.787,65.7602,65.7691,1057522.0
2023-07-06 12:20:00,73.7,73.71,73.69,73.69,474543.0,65.7691,65.7781,65.7602,65.7602,474543.0
2023-07-06 12:30:00,73.7,73.72,73.68,73.7,970628.0,65.7691,65.787,65.7513,65.7691,970628.0
2023-07-06 12:40:00,73.7,73.72,73.7,73.72,266679.0,65.7691,65.787,65.7691,65.787,266679.0
2023-07-06 12:50:00,73.72,73.75,73.71,73.75,388717.0,65.787,65.8137,65.7781,65.8137,388717.0
2023-07-06 13:00:00,73.75,73.77,73.74,73.76,482247.0,65.8137,65.8316,65.8048,65.8227,482247.0
2023-07-06 13:10:00,73.76,73.78,73.75,73.75,479477.0,65.8227,65.8405,65.8137,65.8137,479477.0
2023-07-06 13:20:00,73.75,73.78,73.75,73.75,839848.0,65.8137,65.8405,65.8137,65.8137,839848.0
2023-07-06 13:30:00,73.76,73.77,73.74,73.76,667325.0,65.8227,65.8316,65.8048,65.8227,667325.0
2023-07-06 13:40:00,73.76,73.78,73.76,73.78,400291.0,65.8227,65.8405,65.8227,65.8405,400291.0
2023-07-06 13:50:00,73.78,73.78,73.75,73.78,346416.0,65.8405,65.8405,65.8137,65.8405,346416.0
2023-07-06 14:00:00,73.78,73.79,73.77,73.78,580877.0,65.8405,65.8494,65.8316,65.8405,580877.0
2023-07-06 14:10:00,73.78,73.78,73.75,73.75,564222.0,65.8405,65.8405,65.8137,65.8137,564222.0
2023-07-06 14:20:00,73.76,73.78,73.74,73.76,485976.0,65.8227,65.8405,65.8048,65.8227,485976.0
2023-07-06 14:30:00,73.76,73.78,73.76,73.78,509863.0,65.8227,65.8405,65.8227,65.8405,509863.0
2023-07-06 14:40:00,73.78,73.81,73.76,73.81,973470.0,65.8405,65.8673,65.8227,65.8673,973470.0
2023-07-06 14:50:00,73.81,73.82,73.8,73.8,512202.0,65.8673,65.8762,65.8584,65.8584,512202.0
2023-07-06 15:00:00,73.8,73.81,73.79,73.8,549315.0,65.8584,65.8673,65.8494,65.8584,549315.0
2023-07-06 15:10:00,73.8,73.8,73.77,73.77,589837.0,65.8584,65.8584,65.8316,65.8316,589837.0
2023-07-06 15:20:00,73.77,73.79,73.77,73.78,1360803.0,65.8316,65.8494,65.8316,65.8405,1360803.0
2023-07-06 15:30:00,73.78,73.79,73.75,73.77,852248.0,65.8405,65.8494,65.8137,65.8316,852248.0
2023-07-06 15:40:00,73.77,73.79,73.76,73.78,712478.0,65.8316,65.8494,65.8227,65.8405,712478.0
2023-07-06 15:50:00,73.78,73.84,73.77,73.79,2777730.0,65.8405,65.8941,65.8316,65.8494,2777730.0
2023-07-07 09:30:00,73.76,73.88,73.73,73.81,529585.0,65.8227,65.9298,65.7959,65.8673,529585.0
2023-07-07 09:40:00,73.8,73.95,73.8,73.94,444251.0,65.8584,65.9922,65.8584,65.9833,444251.0
2023-07-07 09:50:00,73.94,73.96,73.91,73.94,568407.0,65.9833,66.0011,65.9565,65.9833,568407.0
2023-07-07 10:00:00,73.94,73.99,73.92,73.95,535829.0,65.9833,66.0279,65.9655,65.9922,535829.0
2023-07-07 10:10:00,73.95,73.99,73.93,73.97,981844.0,65.9922,66.0279,65.9744,66.0101,981844.0
2023-07-07 10:20:00,73.98,74.01,73.97,73.98,1152559.0,66.019,66.0458,66.0101,66.019,1152559.0
2023-07-07 10:30:00,73.99,74.04,73.95,74.02,1072893.0,66.0279,66.0725,65.9922,66.0547,1072893.0
2023-07-07 10:40:00,74.02,74.11,74.02,74.09,683926.0,66.0547,66.135,66.0547,66.1172,683926.0
2023-07-07 10:50:00,74.09,74.14,74.08,74.13,517407.0,66.1172,66.1618,66.1082,66.1529,517407.0
2023-07-07 11:00:00,74.13,74.15,74.11,74.13,840281.0,66.1529,66.1707,66.135,66.1529,840281.0
2023-07-07 11:10:00,74.14,74.14,74.08,74.11,1528182.0,66.1618,66.1618,66.1082,66.135,1528182.0
2023-07-07 11:20:00,74.11,74.16,74.1,74.15,578157.0,66.135,66.1796,66.1261,66.1707,578157.0
2023-07-07 11:30:00,74.15,74.18,74.14,74.15,707045.0,66.1707,66.1975,66.1618,66.1707,707045.0
2023-07-07 11:40:00,74.15,74.16,74.14,74.15,505875.0,66.1707,66.1796,66.1618,66.1707,505875.0
2023-07-07 11:50:00,74.15,74.2,74.13,74.2,1244790.0,66.1707,66.2153,66.1529,66.2153,1244790.0
2023-07-07 12:00:00,74.2,74.24,74.19,74.23,490457.0,66.2153,66.251,66.2064,66.2421,490457.0
2023-07-07 12:10:00,74.24,74.31,74.23,74.29,919332.0,66.251,66.3135,66.2421,66.2956,919332.0
2023-07-07 12:20:00,74.29,74.29,74.26,74.27,1332834.0,66.2956,66.2956,66.2689,66.2778,1332834.0
2023-07-07 12:30:00,74.27,74.33,74.26,74.29,1467731.0,66.2778,66.3313,66.2689,66.2956,1467731.0
2023-07-07 12:40:00,74.28,74.29,74.22,74.23,1356830.0,66.2867,66.2956,66.2332,66.2421,1356830.0
2023-07-07 12:50:00,74.23,74.24,74.21,74.21,1312361.0,66.2421,66.251,66.2242,66.2242,1312361.0
2023-07-07 13:00:00,74.21,74.23,74.21,74.22,1080697.0,66.2242,66.2421,66.2242,66.2332,1080697.0
2023-07-07 13:10:00,74.22,74.23,74.21,74.22,502777.0,66.2332,66.2421,66.2242,66.2332,502777.0
2023-07-07 13:20:00,74.22,74.23,74.21,74.22,520892.0,66.2332,66.2421,66.2242,66.2332,520892.0
2023-07-07 13:30:00,74.22,74.23,74.19,74.2,1090915.0,66.2332,66.2421,66.2064,66.2153,1090915.0
2023-07-07 13:40:00,74.2,74.22,74.19,74.2,542796.0,66.2153,66.2332,66.2064,66.2153,542796.0
2023-07-07 13:50:00,74.2,74.2,74.12,74.13,923193.0,66.2153,66.2153,66.1439,66.1529,923193.0
2023-07-07 14:00:00,74.14,74.16,74.13,74.15,591268.0,66.1618,66.1796,66.1529,66.1707,591268.0
2023-07-07 14:10:00,74.15,74.16,74.13,74.16,503207.0,66.1707,66.1796,66.1529,66.1796,503207.0
2023-07-07 14:20:00,74.16,74.16,74.13,74.15,547089.0,66.1796,66.1796,66.1529,66.1707,547089.0
2023-07-07 14:30:00,74.15,74.16,74.12,74.13,226842.0,66.1707,66.1796,66.1439,66.1529,226842.0
2023-07-07 14:40:00,74.13,74.13,74.1,74.1,399730.0,66.1529,66.1529,66.1261,66.1261,399730.0
2023-07-07 14:50:00,74.11,74.13,74.1,74.13,357780.0,66.135,66.1529,66.1261,66.1529,357780.0
2023-07-07 15:00:00,74.12,74.12,74.08,74.08,505124.0,66.1439,66.1439,66.1082,66.1082,505124.0
2023-07-07 15:10:00,74.09,74.09,74.02,74.02,531132.0,66.1172,66.1172,66.0547,66.0547,531132.0
2023-07-07 15:20:00,74.03,74.03,73.97,73.98,990367.0,66.0636,66.0636,66.0101,66.019,990367.0
2023-07-07 15:30:00,73.98,74.02,73.98,73.99,1276819.0,66.019,66.0547,66.019,66.0279,1276819.0
2023-07-07 15:40:00,73.98,73.98,73.9,73.9,1039739.0,66.019,66.019,65.9476,65.9476,1039739.0
2023-07-07 15:50:00,73.91,73.92,73.87,73.88,2462730.0,65.9565,65.9655,65.9208,65.9298,2462730.0
2023-07-10 09:30:00,73.92,74.06,73.91,74.03,1993839.0,65.9655,66.0904,65.9565,66.0636,1993839.0
2023-07-10 09:40:00,74.03,74.05,74.0,74.04,894605.0,66.0636,66.0815,66.0368,66.0725,894605.0
2023-07-10 09:50:00,74.05,74.06,74.01,74.05,639491.0,66.0815,66.0904,66.0458,66.0815,639491.0
2023-07-10 10:00:00,74.05,74.12,74.04,74.1,1319345.0,66.0815,66.1439,66.0725,66.1261,1319345.0
2023-07-10 10:10:00,74.1,74.16,74.08,74.14,1170620.0,66.1261,66.1796,66.1082,66.1618,1170620.0
2023-07-10 10:20:00,74.14,74.15,74.09,74.1,487964.0,66.1618,66.1707,66.1172,66.1261,487964.0
2023-07-10 10:30:00,74.11,74.11,74.05,74.09,813536.0,66.135,66.135,66.0815,66.1172,813536.0
2023-07-10 10:40:00,74.09,74.1,74.04,74.09,768175.0,66.1172,66.1261,66.0725,66.1172,768175.0
2023-07-10 10:50:00,74.09,74.1,74.06,74.09,624757.0,66.1172,66.1261,66.0904,66.1172,624757.0
2023-07-10 11:00:00,74.09,74.1,74.06,74.08,533119.0,66.1172,66.1261,66.0904,66.1082,533119.0
2023-07-10 11:10:00,74.09,74.09,74.05,74.07,982430.0,66.1172,66.1172,66.0815,66.0993,982430.0
2023-07-10 11:20:00,74.06,74.14,74.06,74.14,503726.0,66.0904,66.1618,66.0904,66.1618,503726.0
2023-07-10 11:30:00,74.14,74.14,74.11,74.12,206446.0,66.1618,66.1618,66.135,66.1439,206446.0
2023-07-10 11:40:00,74.12,74.12,74.07,74.08,728580.0,66.1439,66.1439,66.0993,66.1082,728580.0
2023-07-10 11:50:00,74.08,74.14,74.07,74.12,806635.0,66.1082,66.1618,66.0993,66.1439,806635.0
2023-07-10 12:00:00,74.12,74.13,74.11,74.12,780386.0,66.1439,66.1529,66.135,66.1439,780386.0
2023-07-10 12:10:00,74.12,74.16,74.11,74.16,360716.0,66.1439,66.1796,66.135,66.1796,360716.0
2023-07-10 12:20:00,74.16,74.19,74.16,74.19,303667.0,66.1796,66.2064,66.1796,66.2064,303667.0
2023-07-10 12:30:00,74.19,74.21,74.18,74.2,310170.0,66.2064,66.2242,66.1975,66.2153,310170.0
2023-07-10 12:40:00,74.2,74.23,74.2,74.22,954132.0,66.2153,66.2421,66.2153,66.2332,954132.0
2023-07-10 12:50:00,74.22,74.23,74.21,74.23,721077.0,66.2332,66.2421,66.2242,66.2421,721077.0
2023-07-10 13:00:00,74.23,74.25,74.22,74.25,959740.0,66.2421,66.2599,66.2332,66.2599,959740.0
2023-07-10 13:10:00,74.25,74.26,74.23,74.25,728184.0,66.2599,66.2689,66.2421,66.2599,728184.0
2023-07-10 13:20:00,74.25,74.26,74.24,74.25,342507.0,66.2599,66.2689,66.251,66.2599,342507.0
2023-07-10 13:30:00,74.26,74.28,74.24,74.27,703555.0,66.2689,66.2867,66.251,66.2778,703555.0
2023-07-10 13:40:00,74.27,74.27,74.26,74.26,418522.0,66.2778,66.2778,66.2689,66.2689,418522.0
2023-07-10 13:50:00,74.27,74.27,74.26,74.27,604440.0,66.2778,66.2778,66.2689,66.2778,604440.0
2023-07-10 14:00:00,74.27,74.27,74.24,74.25,1154934.0,66.2778,66.2778,66.251,66.2599,1154934.0
2023-07-10 14:10:00,74.25,74.3,74.24,74.3,383918.0,66.2599,66.3046,66.251,66.3046,383918.0
2023-07-10 14:20:00,74.3,74.3,74.27,74.29,331335.0,66.3046,66.3046,66.2778,66.2956,331335.0
2023-07-10 14:30:00,74.28,74.29,74.24,74.25,410778.0,66.2867,66.2956,66.251,66.2599,410778.0
2023-07-10 14:40:00,74.25,74.25,74.22,74.23,1561041.0,66.2599,66.2599,66.2332,66.2421,1561041.0
2023-07-10 14:50:00,74.23,74.25,74.22,74.25,575142.0,66.2421,66.2599,66.2332,66.2599,575142.0
2023-07-10 15:00:00,74.25,74.25,74.23,74.25,907995.0,66.2599,66.2599,66.2421,66.2599,907995.0
2023-07-10 15:10:00,74.25,74.26,74.23,74.24,561554.0,66.2599,66.2689,66.2421,66.251,561554.0
2023-07-10 15:20:00,74.24,74.24,74.22,74.23,418039.0,66.251,66.251,66.2332,66.2421,418039.0
2023-07-10 15:30:00,74.23,74.25,74.22,74.25,587241.0,66.2421,66.2599,66.2332,66.2599,587241.0
2023-07-10 15:40:00,74.25,74.25,74.22,74.23,728283.0,66.2599,66.2599,66.2332,66.2421,728283.0
2023-07-10 15:50:00,74.22,74.23,74.18,74.2,2520866.0,66.2332,66.2421,66.1975,66.2153,2520866.0
2023-07-11 09:30:00,74.41,74.43,74.35,74.42,1941050.0,66.4027,66.4206,66.3492,66.4116,1941050.0
2023-07-11 09:40:00,74.42,74.42,74.34,74.38,947514.0,66.4116,66.4116,66.3403,66.376,947514.0
2023-07-11 09:50:00,74.38,74.38,74.33,74.35,1344326.0,66.376,66.376,66.3313,66.3492,1344326.0
2023-07-11 10:00:00,74.34,74.37,74.29,74.3,788478.0,66.3403,66.367,66.2956,66.3046,788478.0
2023-07-11 10:10:00,74.3,74.34,74.29,74.34,923834.0,66.3046,66.3403,66.2956,66.3403,923834.0
2023-07-11 10:20:00,74.33,74.39,74.33,74.37,1221606.0,66.3313,66.3849,66.3313,66.367,1221606.0
2023-07-11 10:30:00,74.37,74.38,74.35,74.37,627651.0,66.367,66.376,66.3492,66.367,627651.0
2023-07-11 10:40:00,74.37,74.42,74.37,74.41,1535215.0,66.367,66.4116,66.367,66.4027,1535215.0
2023-07-11 10:50:00,74.41,74.41,74.38,74.39,339162.0,66.4027,66.4027,66.376,66.3849,339162.0
2023-07-11 11:00:00,74.39,74.4,74.36,74.37,701587.0,66.3849,66.3938,66.3581,66.367,701587.0
2023-07-11 11:10:00,74.38,74.4,74.36,74.37,232041.0,66.376,66.3938,66.3581,66.367,232041.0
2023-07-11 11:20:00,74.37,74.37,74.34,74.36,278054.0,66.367,66.367,66.3403,66.3581,278054.0
2023-07-11 11:30:00,74.35,74.39,74.35,74.39,287084.0,66.3492,66.3849,66.3492,66.3849,287084.0
2023-07-11 11:40:00,74.39,74.42,74.38,74.42,713995.0,66.3849,66.4116,66.376,66.4116,713995.0
2023-07-11 11:50:00,74.41,74.43,74.41,74.42,683865.0,66.4027,66.4206,66.4027,66.4116,683865.0
2023-07-11 12:00:00,74.42,74.46,74.42,74.42,424722.0,66.4116,66.4473,66.4116,66.4116,424722.0
2023-07-11 12:10:00,74.42,74.47,74.42,74.44,199689.0,66.4116,66.4563,66.4116,66.4295,199689.0
2023-07-11 12:20:00,74.45,74.49,74.43,74.45,646988.0,66.4384,66.4741,66.4206,66.4384,646988.0
2023-07-11 12:30:00,74.46,74.48,74.45,74.47,212494.0,66.4473,66.4652,66.4384,66.4563,212494.0
2023-07-11 12:40:00,74.47,74.51,74.47,74.49,528817.0,66.4563,66.492,66.4563,66.4741,528817.0
2023-07-11 12:50:00,74.5,74.53,74.49,74.52,361422.0,66.483,66.5098,66.4741,66.5009,361422.0
2023-07-11 13:00:00,74.52,74.55,74.51,74.52,590922.0,66.5009,66.5277,66.492,66.5009,590922.0
2023-07-11 13:10:00,74.52,74.52,74.48,74.5,457171.0,66.5009,66.5009,66.4652,66.483,457171.0
2023-07-11 13:20:00,74.5,74.51,74.48,74.5,391164.0,66.483,66.492,66.4652,66.483,391164.0
2023-07-11 13:30:00,74.5,74.51,74.48,74.51,248436.0,66.483,66.492,66.4652,66.492,248436.0
2023-07-11 13:40:00,74.51,74.51,74.47,74.49,256978.0,66.492,66.492,66.4563,66.4741,256978.0
2023-07-11 13:50:00,74.49,74.53,74.48,74.52,162420.0,66.4741,66.5098,66.4652,66.5009,162420.0
2023-07-11 14:00:00,74.52,74.55,74.51,74.53,282034.0,66.5009,66.5277,66.492,66.5098,282034.0
2023-07-11 14:10:00,74.53,74.55,74.51,74.53,435550.0,66.5098,66.5277,66.492,66.5098,435550.0
2023-07-11 14:20:00,74.52,74.52,74.48,74.5,773363.0,66.5009,66.5009,66.4652,66.483,773363.0
2023-07-11 14:30:00,74.51,74.51,74.48,74.5,180877.0,66.492,66.492,66.4652,66.483,180877.0
2023-07-11 14:40:00,74.5,74.52,74.49,74.51,282735.0,66.483,66.5009,66.4741,66.492,282735.0
2023-07-11 14:50:00,74.51,74.54,74.51,74.53,177085.0,66.492,66.5187,66.492,66.5098,177085.0
2023-07-11 15:00:00,74.53,74.54,74.51,74.54,333258.0,66.5098,66.5187,66.492,66.5187,333258.0
2023-07-11 15:10:00,74.54,74.55,74.53,74.54,644867.0,66.5187,66.5277,66.5098,66.5187,644867.0
2023-07-11 15:20:00,74.54,74.56,74.53,74.55,1503786.0,66.5187,66.5366,66.5098,66.5277,1503786.0
2023-07-11 15:30:00,74.55,74.57,74.51,74.56,857247.0,66.5277,66.5455,66.492,66.5366,857247.0
2023-07-11 15:40:00,74.56,74.6,74.55,74.59,1038605.0,66.5366,66.5723,66.5277,66.5634,1038605.0
2023-07-11 15:50:00,74.59,74.6,74.55,74.6,2210952.0,66.5634,66.5723,66.5277,66.5723,2210952.0
2023-07-12 09:30:00,75.09,75.17,75.08,75.09,2015163.0,67.0095,67.0809,67.0006,67.0095,2015163.0
2023-07-12 09:40:00,75.09,75.12,75.02,75.08,2184047.0,67.0095,67.0363,66.9471,67.0006,2184047.0
2023-07-12 09:50:00,75.09,75.18,75.08,75.17,1697414.0,67.0095,67.0899,67.0006,67.0809,1697414.0
2023-07-12 10:00:00,75.16,75.2,75.12,75.2,902203.0,67.072,67.1077,67.0363,67.1077,902203.0
2023-07-12 10:10:00,75.2,75.23,75.17,75.17,982581.0,67.1077,67.1345,67.0809,67.0809,982581.0
2023-07-12 10:20:00,75.17,75.2,75.11,75.12,981277.0,67.0809,67.1077,67.0274,67.0363,981277.0
2023-07-12 10:30:00,75.12,75.16,75.11,75.15,897608.0,67.0363,67.072,67.0274,67.0631,897608.0
2023-07-12 10:40:00,75.15,75.16,75.12,75.14,458781.0,67.0631,67.072,67.0363,67.0542,458781.0
2023-07-12 10:50:00,75.14,75.14,75.06,75.07,1261050.0,67.0542,67.0542,66.9828,66.9917,1261050.0
2023-07-12 11:00:00,75.07,75.12,75.06,75.09,1366919.0,66.9917,67.0363,66.9828,67.0095,1366919.0
2023-07-12 11:10:00,75.09,75.14,75.08,75.14,1001167.0,67.0095,67.0542,67.0006,67.0542,1001167.0
2023-07-12 11:20:00,75.13,75.14,75.11,75.13,481858.0,67.0452,67.0542,67.0274,67.0452,481858.0
2023-07-12 11:30:00,75.13,75.2,75.12,75.15,1990250.0,67.0452,67.1077,67.0363,67.0631,1990250.0
2023-07-12 11:40:00,75.15,75.15,75.1,75.14,1325215.0,67.0631,67.0631,67.0185,67.0542,1325215.0
2023-07-12 11:50:00,75.14,75.14,75.11,75.11,918408.0,67.0542,67.0542,67.0274,67.0274,918408.0
2023-07-12 12:00:00,75.12,75.12,75.06,75.1,850083.0,67.0363,67.0363,66.9828,67.0185,850083.0
2023-07-12 12:10:00,75.09,75.12,75.08,75.09,801808.0,67.0095,67.0363,67.0006,67.0095,801808.0
2023-07-12 12:20:00,75.09,75.11,75.07,75.1,594823.0,67.0095,67.0274,66.9917,67.0185,594823.0
2023-07-12 12:30:00,75.09,75.14,75.08,75.13,402737.0,67.0095,67.0542,67.0006,67.0452,402737.0
2023-07-12 12:40:00,75.13,75.16,75.11,75.16,486414.0,67.0452,67.072,67.0274,67.072,486414.0
2023-07-12 12:50:00,75.16,75.17,75.14,75.15,437135.0,67.072,67.0809,67.0542,67.0631,437135.0
2023-07-12 13:00:00,75.15,75.17,75.12,75.17,693302.0,67.0631,67.0809,67.0363,67.0809,693302.0
2023-07-12 13:10:00,75.17,75.18,75.14,75.17,794799.0,67.0809,67.0899,67.0542,67.0809,794799.0
2023-07-12 13:20:00,75.18,75.18,75.15,75.17,413002.0,67.0899,67.0899,67.0631,67.0809,413002.0
2023-07-12 13:30:00,75.17,75.18,75.16,75.17,406501.0,67.0809,67.0899,67.072,67.0809,406501.0
2023-07-12 13:40:00,75.18,75.21,75.17,75.2,269962.0,67.0899,67.1166,67.0809,67.1077,269962.0
2023-07-12 13:50:00,75.21,75.22,75.19,75.2,264600.0,67.1166,67.1256,67.0988,67.1077,264600.0
2023-07-12 14:00:00,75.2,75.23,75.19,75.23,491406.0,67.1077,67.1345,67.0988,67.1345,491406.0
2023-07-12 14:10:00,75.23,75.26,75.22,75.25,684825.0,67.1345,67.1613,67.1256,67.1523,684825.0
2023-07-12 14:20:00,75.25,75.25,75.22,75.23,677356.0,67.1523,67.1523,67.1256,67.1345,677356.0
2023-07-12 14:30:00,75.24,75.25,75.23,75.25,242145.0,67.1434,67.1523,67.1345,67.1523,242145.0
2023-07-12 14:40:00,75.25,75.25,75.21,75.22,535442.0,67.1523,67.1523,67.1166,67.1256,535442.0
2023-07-12 14:50:00,75.22,75.27,75.21,75.26,491058.0,67.1256,67.1702,67.1166,67.1613,491058.0
2023-07-12 15:00:00,75.26,75.31,75.25,75.31,1730745.0,67.1613,67.2059,67.1523,67.2059,1730745.0
2023-07-12 15:10:00,75.31,75.31,75.27,75.28,814545.0,67.2059,67.2059,67.1702,67.1791,814545.0
2023-07-12 15:20:00,75.28,75.28,75.22,75.26,1835689.0,67.1791,67.1791,67.1256,67.1613,1835689.0
2023-07-12 15:30:00,75.26,75.28,75.25,75.28,962413.0,67.1613,67.1791,67.1523,67.1791,962413.0
2023-07-12 15:40:00,75.28,75.29,75.25,75.27,1190850.0,67.1791,67.188,67.1523,67.1702,1190850.0
2023-07-12 15:50:00,75.27,75.27,75.17,75.2,4183822.0,67.1702,67.1702,67.0809,67.1077,4183822.0
2023-07-13 09:30:00,75.5,75.62,75.49,75.59,1016567.0,67.3754,67.4825,67.3665,67.4557,1016567.0
2023-07-13 09:40:00,75.59,75.61,75.55,75.55,996626.0,67.4557,67.4736,67.42,67.42,996626.0
2023-07-13 09:50:00,75.55,75.58,75.53,75.56,1290001.0,67.42,67.4468,67.4022,67.429,1290001.0
2023-07-13 10:00:00,75.56,75.59,75.55,75.56,1562772.0,67.429,67.4557,67.42,67.429,1562772.0
2023-07-13 10:10:00,75.56,75.58,75.51,75.51,848913.0,67.429,67.4468,67.3844,67.3844,848913.0
2023-07-13 10:20:00,75.51,75.53,75.43,75.45,2539271.0,67.3844,67.4022,67.313,67.3308,2539271.0
2023-07-13 10:30:00,75.45,75.48,75.44,75.47,1212354.0,67.3308,67.3576,67.3219,67.3487,1212354.0
2023-07-13 10:40:00,75.47,75.5,75.45,75.46,932614.0,67.3487,67.3754,67.3308,67.3397,932614.0
2023-07-13 10:50:00,75.46,75.49,75.45,75.49,223920.0,67.3397,67.3665,67.3308,67.3665,223920.0
2023-07-13 11:00:00,75.48,75.49,75.44,75.45,470933.0,67.3576,67.3665,67.3219,67.3308,470933.0
2023-07-13 11:10:00,75.45,75.45,75.41,75.44,606453.0,67.3308,67.3308,67.2951,67.3219,606453.0
2023-07-13 11:20:00,75.44,75.44,75.41,75.42,400132.0,67.3219,67.3219,67.2951,67.304,400132.0
2023-07-13 11:30:00,75.42,75.44,75.41,75.43,523637.0,67.304,67.3219,67.2951,67.313,523637.0
2023-07-13 11:40:00,75.43,75.47,75.42,75.47,669458.0,67.313,67.3487,67.304,67.3487,669458.0
2023-07-13 11:50:00,75.47,75.49,75.46,75.48,529596.0,67.3487,67.3665,67.3397,67.3576,529596.0
2023-07-13 12:00:00,75.49,75.53,75.48,75.53,176373.0,67.3665,67.4022,67.3576,67.4022,176373.0
2023-07-13 12:10:00,75.53,75.54,75.51,75.52,1036939.0,67.4022,67.4111,67.3844,67.3933,1036939.0
2023-07-13 12:20:00,75.52,75.54,75.51,75.53,439079.0,67.3933,67.4111,67.3844,67.4022,439079.0
2023-07-13 12:30:00,75.53,75.55,75.51,75.54,836963.0,67.4022,67.42,67.3844,67.4111,836963.0
2023-07-13 12:40:00,75.53,75.56,75.53,75.56,355044.0,67.4022,67.429,67.4022,67.429,355044.0
2023-07-13 12:50:00,75.56,75.61,75.55,75.61,1150976.0,67.429,67.4736,67.42,67.4736,1150976.0
2023-07-13 13:00:00,75.61,75.63,75.58,75.63,878520.0,67.4736,67.4914,67.4468,67.4914,878520.0
2023-07-13 13:10:00,75.62,75.65,75.6,75.65,893823.0,67.4825,67.5093,67.4647,67.5093,893823.0
2023-07-13 13:20:00,75.65,75.65,75.62,75.63,472144.0,67.5093,67.5093,67.4825,67.4914,472144.0
2023-07-13 13:30:00,75.62,75.63,75.61,75.61,377313.0,67.4825,67.4914,67.4736,67.4736,377313.0
2023-07-13 13:40:00,75.62,75.63,75.6,75.62,418043.0,67.4825,67.4914,67.4647,67.4825,418043.0
2023-07-13 13:50:00,75.62,75.63,75.61,75.62,334394.0,67.4825,67.4914,67.4736,67.4825,334394.0
2023-07-13 14:00:00,75.61,75.66,75.61,75.66,248188.0,67.4736,67.5182,67.4736,67.5182,248188.0
2023-07-13 14:10:00,75.66,75.68,75.65,75.67,374899.0,67.5182,67.5361,67.5093,67.5271,374899.0
2023-07-13 14:20:00,75.67,75.68,75.62,75.65,753913.0,67.5271,67.5361,67.4825,67.5093,753913.0
2023-07-13 14:30:00,75.65,75.66,75.63,75.65,321848.0,67.5093,67.5182,67.4914,67.5093,321848.0
2023-07-13 14:40:00,75.65,75.68,75.64,75.67,594986.0,67.5093,67.5361,67.5004,67.5271,594986.0
2023-07-13 14:50:00,75.67,75.68,75.65,75.68,396965.0,67.5271,67.5361,67.5093,67.5361,396965.0
2023-07-13 15:00:00,75.68,75.68,75.67,75.67,455213.0,67.5361,67.5361,67.5271,67.5271,455213.0
2023-07-13 15:10:00,75.67,75.7,75.66,75.68,796657.0,67.5271,67.5539,67.5182,67.5361,796657.0
2023-07-13 15:20:00,75.68,75.72,75.67,75.7,468722.0,67.5361,67.5718,67.5271,67.5539,468722.0
2023-07-13 15:30:00,75.7,75.71,75.67,75.7,685883.0,67.5539,67.5628,67.5271,67.5539,685883.0
2023-07-13 15:40:00,75.7,75.73,75.69,75.7,1063931.0,67.5539,67.5807,67.545,67.5539,1063931.0
2023-07-13 15:50:00,75.7,75.7,75.6,75.62,2343309.0,67.5539,67.5539,67.4647,67.4825,2343309.0
2023-07-14 09:30:00,75.57,75.63,75.55,75.6,647007.0,67.4379,67.4914,67.42,67.4647,647007.0
2023-07-14 09:40:00,75.61,75.61,75.5,75.52,1104415.0,67.4736,67.4736,67.3754,67.3933,1104415.0
2023-07-14 09:50:00,75.52,75.54,75.46,75.47,1215488.0,67.3933,67.4111,67.3397,67.3487,1215488.0
2023-07-14 10:00:00,75.47,75.47,75.38,75.42,1073719.0,67.3487,67.3487,67.2683,67.304,1073719.0
2023-07-14 10:10:00,75.42,75.44,75.37,75.41,828946.0,67.304,67.3219,67.2594,67.2951,828946.0
2023-07-14 10:20:00,75.41,75.42,75.37,75.37,1521089.0,67.2951,67.304,67.2594,67.2594,1521089.0
2023-07-14 10:30:00,75.38,75.39,75.3,75.33,682135.0,67.2683,67.2773,67.197,67.2237,682135.0
2023-07-14 10:40:00,75.33,75.36,75.28,75.29,574991.0,67.2237,67.2505,67.1791,67.188,574991.0
2023-07-14 10:50:00,75.29,75.36,75.28,75.34,1647734.0,67.188,67.2505,67.1791,67.2326,1647734.0
2023-07-14 11:00:00,75.35,75.36,75.34,75.34,919289.0,67.2416,67.2505,67.2326,67.2326,919289.0
2023-07-14 11:10:00,75.34,75.36,75.34,75.35,1214148.0,67.2326,67.2505,67.2326,67.2416,1214148.0
2023-07-14 11:20:00,75.35,75.37,75.32,75.34,611390.0,67.2416,67.2594,67.2148,67.2326,611390.0
2023-07-14 11:30:00,75.34,75.39,75.34,75.37,640117.0,67.2326,67.2773,67.2326,67.2594,640117.0
2023-07-14 11:40:00,75.37,75.38,75.29,75.3,766625.0,67.2594,67.2683,67.188,67.197,766625.0
2023-07-14 11:50:00,75.3,75.31,75.26,75.28,387933.0,67.197,67.2059,67.1613,67.1791,387933.0
2023-07-14 12:00:00,75.28,75.28,75.23,75.25,1451766.0,67.1791,67.1791,67.1345,67.1523,1451766.0
2023-07-14 12:10:00,75.25,75.26,75.24,75.25,528217.0,67.1523,67.1613,67.1434,67.1523,528217.0
2023-07-14 12:20:00,75.24,75.25,75.21,75.24,591143.0,67.1434,67.1523,67.1166,67.1434,591143.0
2023-07-14 12:30:00,75.23,75.27,75.22,75.27,447760.0,67.1345,67.1702,67.1256,67.1702,447760.0
2023-07-14 12:40:00,75.26,75.3,75.26,75.3,679122.0,67.1613,67.197,67.1613,67.197,679122.0
2023-07-14 12:50:00,75.3,75.3,75.27,75.28,437094.0,67.197,67.197,67.1702,67.1791,437094.0
2023-07-14 13:00:00,75.28,75.29,75.21,75.21,756664.0,67.1791,67.188,67.1166,67.1166,756664.0
2023-07-14 13:10:00,75.21,75.23,75.19,75.2,541065.0,67.1166,67.1345,67.0988,67.1077,541065.0
2023-07-14 13:20:00,75.2,75.22,75.19,75.22,234578.0,67.1077,67.1256,67.0988,67.1256,234578.0
2023-07-14 13:30:00,75.22,75.23,75.21,75.22,292708.0,67.1256,67.1345,67.1166,67.1256,292708.0
2023-07-14 13:40:00,75.23,75.23,75.17,75.18,505141.0,67.1345,67.1345,67.0809,67.0899,505141.0
2023-07-14 13:50:00,75.18,75.18,75.14,75.15,649028.0,67.0899,67.0899,67.0542,67.0631,649028.0
2023-07-14 14:00:00,75.15,75.17,75.14,75.15,495985.0,67.0631,67.0809,67.0542,67.0631,495985.0
2023-07-14 14:10:00,75.15,75.16,75.14,75.15,464015.0,67.0631,67.072,67.0542,67.0631,464015.0
2023-07-14 14:20:00,75.15,75.15,75.1,75.1,491768.0,67.0631,67.0631,67.0185,67.0185,491768.0
2023-07-14 14:30:00,75.11,75.12,75.08,75.11,402188.0,67.0274,67.0363,67.0006,67.0274,402188.0
2023-07-14 14:40:00,75.11,75.13,75.09,75.13,644711.0,67.0274,67.0452,67.0095,67.0452,644711.0
2023-07-14 14:50:00,75.13,75.17,75.11,75.12,1849439.0,67.0452,67.0809,67.0274,67.0363,1849439.0
2023-07-14 15:00:00,75.11,75.12,75.07,75.09,740346.0,67.0274,67.0363,66.9917,67.0095,740346.0
2023-07-14 15:10:00,75.09,75.13,75.08,75.12,343837.0,67.0095,67.0452,67.0006,67.0363,343837.0
2023-07-14 15:20:00,75.13,75.13,75.08,75.09,842845.0,67.0452,67.0452,67.0006,67.0095,842845.0
2023-07-14 15:30:00,75.1,75.11,75.06,75.06,1256571.0,67.0185,67.0274,66.9828,66.9828,1256571.0
2023-07-14 15:40:00,75.06,75.09,75.06,75.06,1123397.0,66.9828,67.0095,66.9828,66.9828,1123397.0
2023-07-14 15:50:00,75.07,75.15,75.05,75.15,2690938.0,66.9917,67.0631,66.9739,67.0631,2690938.0
2023-07-17 09:30:00,75.06,75.12,75.01,75.03,1263194.0,66.9828,67.0363,66.9382,66.956,1263194.0
2023-07-17 09:40:00,75.03,75.05,75.0,75.05,1388549.0,66.956,66.9739,66.9292,66.9739,1388549.0
2023-07-17 09:50:00,75.05,75.1,75.04,75.1,992188.0,66.9739,67.0185,66.9649,67.0185,992188.0
2023-07-17 10:00:00,75.1,75.15,75.09,75.15,655969.0,67.0185,67.0631,67.0095,67.0631,655969.0
2023-07-17 10:10:00,75.15,75.17,75.12,75.17,656714.0,67.0631,67.0809,67.0363,67.0809,656714.0
2023-07-17 10:20:00,75.17,75.17,75.13,75.14,631269.0,67.0809,67.0809,67.0452,67.0542,631269.0
2023-07-17 10:30:00,75.14,75.15,75.12,75.13,632499.0,67.0542,67.0631,67.0363,67.0452,632499.0
2023-07-17 10:40:00,75.13,75.15,75.12,75.14,225950.0,67.0452,67.0631,67.0363,67.0542,225950.0
2023-07-17 10:50:00,75.14,75.15,75.12,75.15,366888.0,67.0542,67.0631,67.0363,67.0631,366888.0
2023-07-17 11:00:00,75.15,75.15,75.13,75.15,219617.0,67.0631,67.0631,67.0452,67.0631,219617.0
2023-07-17 11:10:00,75.15,75.16,75.11,75.14,285875.0,67.0631,67.072,67.0274,67.0542,285875.0
2023-07-17 11:20:00,75.14,75.18,75.13,75.17,747416.0,67.0542,67.0899,67.0452,67.0809,747416.0
2023-07-17 11:30:00,75.17,75.2,75.16,75.17,214462.0,67.0809,67.1077,67.072,67.0809,214462.0
2023-07-17 11:40:00,75.17,75.19,75.17,75.17,385022.0,67.0809,67.0988,67.0809,67.0809,385022.0
2023-07-17 11:50:00,75.17,75.18,75.16,75.17,175810.0,67.0809,67.0899,67.072,67.0809,175810.0
2023-07-17 12:00:00,75.17,75.19,75.17,75.18,241310.0,67.0809,67.0988,67.0809,67.0899,241310.0
2023-07-17 12:10:00,75.17,75.18,75.16,75.17,132423.0,67.0809,67.0899,67.072,67.0809,132423.0
2023-07-17 12:20:00,75.17,75.17,75.13,75.16,460747.0,67.0809,67.0809,67.0452,67.072,460747.0
2023-07-17 12:30:00,75.15,75.16,75.14,75.16,114041.0,67.0631,67.072,67.0542,67.072,114041.0
2023-07-17 12:40:00,75.17,75.19,75.16,75.19,404833.0,67.0809,67.0988,67.072,67.0988,404833.0
2023-07-17 12:50:00,75.19,75.21,75.18,75.2,333122.0,67.0988,67.1166,67.0899,67.1077,333122.0
2023-07-17 13:00:00,75.2,75.21,75.18,75.19,370752.0,67.1077,67.1166,67.0899,67.0988,370752.0
2023-07-17 13:10:00,75.19,75.21,75.18,75.19,173174.0,67.0988,67.1166,67.0899,67.0988,173174.0
2023-07-17 13:20:00,75.19,75.23,75.18,75.23,314598.0,67.0988,67.1345,67.0899,67.1345,314598.0
2023-07-17 13:30:00,75.23,75.24,75.22,75.23,404682.0,67.1345,67.1434,67.1256,67.1345,404682.0
2023-07-17 13:40:00,75.23,75.3,75.22,75.29,704193.0,67.1345,67.197,67.1256,67.188,704193.0
2023-07-17 13:50:00,75.29,75.3,75.26,75.29,1346446.0,67.188,67.197,67.1613,67.188,1346446.0
2023-07-17 14:00:00,75.29,75.33,75.29,75.32,335252.0,67.188,67.2237,67.188,67.2148,335252.0
2023-07-17 14:10:00,75.32,75.36,75.32,75.35,543976.0,67.2148,67.2505,67.2148,67.2416,543976.0
2023-07-17 14:20:00,75.34,75.35,75.31,75.33,1858948.0,67.2326,67.2416,67.2059,67.2237,1858948.0
2023-07-17 14:30:00,75.33,75.34,75.29,75.29,1042429.0,67.2237,67.2326,67.188,67.188,1042429.0
2023-07-17 14:40:00,75.3,75.3,75.26,75.27,535803.0,67.197,67.197,67.1613,67.1702,535803.0
2023-07-17 14:50:00,75.27,75.3,75.27,75.29,711781.0,67.1702,67.197,67.1702,67.188,711781.0
2023-07-17 15:00:00,75.29,75.3,75.27,75.27,479346.0,67.188,67.197,67.1702,67.1702,479346.0
2023-07-17 15:10:00,75.28,75.31,75.26,75.3,694793.0,67.1791,67.2059,67.1613,67.197,694793.0
2023-07-17 15:20:00,75.31,75.31,75.26,75.28,766251.0,67.2059,67.2059,67.1613,67.1791,766251.0
2023-07-17 15:30:00,75.28,75.29,75.26,75.27,428173.0,67.1791,67.188,67.1613,67.1702,428173.0
2023-07-17 15:40:00,75.27,75.3,75.27,75.28,1034664.0,67.1702,67.197,67.1702,67.1791,1034664.0
2023-07-17 15:50:00,75.28,75.29,75.24,75.24,2418582.0,67.1791,67.188,67.1434,67.1434,2418582.0
2023-07-18 09:30:00,75.3,75.41,75.27,75.4,944198.0,67.197,67.2951,67.1702,67.2862,944198.0
2023-07-18 09:40:00,75.4,75.43,75.38,75.41,829811.0,67.2862,67.313,67.2683,67.2951,829811.0
2023-07-18 09:50:00,75.41,75.43,75.36,75.43,778457.0,67.2951,67.313,67.2505,67.313,778457.0
2023-07-18 10:00:00,75.43,75.44,75.4,75.42,442814.0,67.313,67.3219,67.2862,67.304,442814.0
2023-07-18 10:10:00,75.42,75.44,75.39,75.43,618436.0,67.304,67.3219,67.2773,67.313,618436.0
2023-07-18 10:20:00,75.43,75.44,75.42,75.44,346012.0,67.313,67.3219,67.304,67.3219,346012.0
2023-07-18 10:30:00,75.44,75.47,75.43,75.46,378778.0,67.3219,67.3487,67.313,67.3397,378778.0
2023-07-18 10:40:00,75.45,75.49,75.44,75.49,227538.0,67.3308,67.3665,67.3219,67.3665,227538.0
2023-07-18 10:50:00,75.49,75.5,75.47,75.48,499473.0,67.3665,67.3754,67.3487,67.3576,499473.0
2023-07-18 11:00:00,75.48,75.54,75.47,75.53,856529.0,67.3576,67.4111,67.3487,67.4022,856529.0
2023-07-18 11:10:00,75.53,75.55,75.51,75.52,476158.0,67.4022,67.42,67.3844,67.3933,476158.0
2023-07-18 11:20:00,75.52,75.52,75.48,75.48,475278.0,67.3933,67.3933,67.3576,67.3576,475278.0
2023-07-18 11:30:00,75.48,75.49,75.45,75.45,722689.0,67.3576,67.3665,67.3308,67.3308,722689.0
2023-07-18 11:40:00,75.45,75.5,75.45,75.5,783591.0,67.3308,67.3754,67.3308,67.3754,783591.0
2023-07-18 11:50:00,75.49,75.53,75.48,75.51,1594519.0,67.3665,67.4022,67.3576,67.3844,1594519.0
2023-07-18 12:00:00,75.51,75.53,75.48,75.51,1183387.0,67.3844,67.4022,67.3576,67.3844,1183387.0
2023-07-18 12:10:00,75.5,75.51,75.47,75.49,649180.0,67.3754,67.3844,67.3487,67.3665,649180.0
2023-07-18 12:20:00,75.5,75.5,75.47,75.48,909470.0,67.3754,67.3754,67.3487,67.3576,909470.0
2023-07-18 12:30:00,75.48,75.49,75.46,75.47,1115953.0,67.3576,67.3665,67.3397,67.3487,1115953.0
2023-07-18 12:40:00,75.47,75.47,75.41,75.42,581691.0,67.3487,67.3487,67.2951,67.304,581691.0
2023-07-18 12:50:00,75.42,75.42,75.4,75.41,268151.0,67.304,67.304,67.2862,67.2951,268151.0
2023-07-18 13:00:00,75.41,75.44,75.4,75.44,335952.0,67.2951,67.3219,67.2862,67.3219,335952.0
2023-07-18 13:10:00,75.44,75.46,75.43,75.45,348751.0,67.3219,67.3397,67.313,67.3308,348751.0
2023-07-18 13:20:00,75.45,75.45,75.41,75.43,504158.0,67.3308,67.3308,67.2951,67.313,504158.0
2023-07-18 13:30:00,75.42,75.44,75.42,75.44,95677.0,67.304,67.3219,67.304,67.3219,95677.0
2023-07-18 13:40:00,75.44,75.46,75.43,75.45,100898.0,67.3219,67.3397,67.313,67.3308,100898.0
2023-07-18 13:50:00,75.45,75.46,75.41,75.43,411242.0,67.3308,67.3397,67.2951,67.313,411242.0
2023-07-18 14:00:00,75.43,75.45,75.42,75.42,375591.0,67.313,67.3308,67.304,67.304,375591.0
2023-07-18 14:10:00,75.43,75.46,75.42,75.46,327455.0,67.313,67.3397,67.304,67.3397,327455.0
2023-07-18 14:20:00,75.45,75.47,75.45,75.46,173382.0,67.3308,67.3487,67.3308,67.3397,173382.0
2023-07-18 14:30:00,75.45,75.47,75.43,75.44,392357.0,67.3308,67.3487,67.313,67.3219,392357.0
2023-07-18 14:40:00,75.44,75.46,75.43,75.45,140418.0,67.3219,67.3397,67.313,67.3308,140418.0
2023-07-18 14:50:00,75.45,75.46,75.44,75.45,105081.0,67.3308,67.3397,67.3219,67.3308,105081.0
2023-07-18 15:00:00,75.45,75.45,75.42,75.43,359295.0,67.3308,67.3308,67.304,67.313,359295.0
2023-07-18 15:10:00,75.43,75.46,75.43,75.44,301369.0,67.313,67.3397,67.313,67.3219,301369.0
2023-07-18 15:20:00,75.44,75.45,75.42,75.44,200695.0,67.3219,67.3308,67.304,67.3219,200695.0
2023-07-18 15:30:00,75.44,75.44,75.41,75.42,329441.0,67.3219,67.3219,67.2951,67.304,329441.0
2023-07-18 15:40:00,75.42,75.45,75.42,75.44,738911.0,67.304,67.3308,67.304,67.3219,738911.0
2023-07-18 15:50:00,75.44,75.45,75.42,75.44,2045719.0,67.3219,67.3308,67.304,67.3219,2045719.0
2023-07-19 09:30:00,75.59,75.65,75.56,75.64,1699643.0,67.4557,67.5093,67.429,67.5004,1699643.0
2023-07-19 09:40:00,75.64,75.64,75.57,75.59,504016.0,67.5004,67.5004,67.4379,67.4557,504016.0
2023-07-19 09:50:00,75.6,75.63,75.58,75.63,871805.0,67.4647,67.4914,67.4468,67.4914,871805.0
2023-07-19 10:00:00,75.63,75.64,75.58,75.59,957453.0,67.4914,67.5004,67.4468,67.4557,957453.0
2023-07-19 10:10:00,75.59,75.6,75.55,75.59,645642.0,67.4557,67.4647,67.42,67.4557,645642.0
2023-07-19 10:20:00,75.59,75.6,75.56,75.56,227206.0,67.4557,67.4647,67.429,67.429,227206.0
2023-07-19 10:30:00,75.56,75.58,75.54,75.58,447495.0,67.429,67.4468,67.4111,67.4468,447495.0
2023-07-19 10:40:00,75.58,75.59,75.55,75.56,528202.0,67.4468,67.4557,67.42,67.429,528202.0
2023-07-19 10:50:00,75.56,75.58,75.55,75.56,842718.0,67.429,67.4468,67.42,67.429,842718.0
2023-07-19 11:00:00,75.56,75.58,75.55,75.58,575687.0,67.429,67.4468,67.42,67.4468,575687.0
2023-07-19 11:10:00,75.57,75.61,75.56,75.59,686752.0,67.4379,67.4736,67.429,67.4557,686752.0
2023-07-19 11:20:00,75.59,75.6,75.57,75.59,280333.0,67.4557,67.4647,67.4379,67.4557,280333.0
2023-07-19 11:30:00,75.6,75.61,75.57,75.58,756143.0,67.4647,67.4736,67.4379,67.4468,756143.0
2023-07-19 11:40:00,75.57,75.6,75.56,75.6,289074.0,67.4379,67.4647,67.429,67.4647,289074.0
2023-07-19 11:50:00,75.6,75.61,75.56,75.57,175719.0,67.4647,67.4736,67.429,67.4379,175719.0
2023-07-19 12:00:00,75.57,75.62,75.56,75.61,587406.0,67.4379,67.4825,67.429,67.4736,587406.0
2023-07-19 12:10:00,75.61,75.62,75.6,75.62,312900.0,67.4736,67.4825,67.4647,67.4825,312900.0
2023-07-19 12:20:00,75.62,75.62,75.57,75.58,471719.0,67.4825,67.4825,67.4379,67.4468,471719.0
2023-07-19 12:30:00,75.58,75.58,75.52,75.53,691550.0,67.4468,67.4468,67.3933,67.4022,691550.0
2023-07-19 12:40:00,75.53,75.56,75.52,75.55,581189.0,67.4022,67.429,67.3933,67.42,581189.0
2023-07-19 12:50:00,75.54,75.55,75.52,75.53,476029.0,67.4111,67.42,67.3933,67.4022,476029.0
2023-07-19 13:00:00,75.53,75.53,75.47,75.48,526517.0,67.4022,67.4022,67.3487,67.3576,526517.0
2023-07-19 13:10:00,75.48,75.51,75.48,75.49,205186.0,67.3576,67.3844,67.3576,67.3665,205186.0
2023-07-19 13:20:00,75.5,75.52,75.49,75.5,137647.0,67.3754,67.3933,67.3665,67.3754,137647.0
2023-07-19 13:30:00,75.5,75.52,75.46,75.48,547098.0,67.3754,67.3933,67.3397,67.3576,547098.0
2023-07-19 13:40:00,75.48,75.52,75.47,75.51,283524.0,67.3576,67.3933,67.3487,67.3844,283524.0
2023-07-19 13:50:00,75.51,75.52,75.48,75.5,664667.0,67.3844,67.3933,67.3576,67.3754,664667.0
2023-07-19 14:00:00,75.5,75.51,75.47,75.48,389291.0,67.3754,67.3844,67.3487,67.3576,389291.0
2023-07-19 14:10:00,75.48,75.5,75.47,75.49,932289.0,67.3576,67.3754,67.3487,67.3665,932289.0
2023-07-19 14:20:00,75.5,75.52,75.49,75.51,229914.0,67.3754,67.3933,67.3665,67.3844,229914.0
2023-07-19 14:30:00,75.51,75.53,75.5,75.52,218465.0,67.3844,67.4022,67.3754,67.3933,218465.0
2023-07-19 14:40:00,75.52,75.53,75.5,75.52,367654.0,67.3933,67.4022,67.3754,67.3933,367654.0
2023-07-19 14:50:00,75.52,75.52,75.49,75.5,275962.0,67.3933,67.3933,67.3665,67.3754,275962.0
2023-07-19 15:00:00,75.5,75.51,75.48,75.51,609138.0,67.3754,67.3844,67.3576,67.3844,609138.0
2023-07-19 15:10:00,75.51,75.52,75.5,75.51,253173.0,67.3844,67.3933,67.3754,67.3844,253173.0
2023-07-19 15:20:00,75.51,75.52,75.51,75.52,751754.0,67.3844,67.3933,67.3844,67.3933,751754.0
2023-07-19 15:30:00,75.52,75.53,75.51,75.53,562343.0,67.3933,67.4022,67.3844,67.4022,562343.0
2023-07-19 15:40:00,75.53,75.54,75.52,75.53,588612.0,67.4022,67.4111,67.3933,67.4022,588612.0
2023-07-19 15:50:00,75.53,75.53,75.49,75.5,1329920.0,67.4022,67.4022,67.3665,67.3754,1329920.0
2023-07-20 09:30:00,75.21,75.3,75.21,75.21,1163814.0,67.1166,67.197,67.1166,67.1166,1163814.0
2023-07-20 09:40:00,75.21,75.25,75.19,75.23,620126.0,67.1166,67.1523,67.0988,67.1345,620126.0
2023-07-20 09:50:00,75.23,75.25,75.2,75.25,399719.0,67.1345,67.1523,67.1077,67.1523,399719.0
2023-07-20 10:00:00,75.25,75.26,75.18,75.18,1072088.0,67.1523,67.1613,67.0899,67.0899,1072088.0
2023-07-20 10:10:00,75.17,75.2,75.13,75.14,1166942.0,67.0809,67.1077,67.0452,67.0542,1166942.0
2023-07-20 10:20:00,75.14,75.15,75.1,75.13,1398590.0,67.0542,67.0631,67.0185,67.0452,1398590.0
2023-07-20 10:30:00,75.12,75.13,75.1,75.11,648504.0,67.0363,67.0452,67.0185,67.0274,648504.0
2023-07-20 10:40:00,75.1,75.16,75.1,75.14,681466.0,67.0185,67.072,67.0185,67.0542,681466.0
2023-07-20 10:50:00,75.14,75.17,75.13,75.17,348777.0,67.0542,67.0809,67.0452,67.0809,348777.0
2023-07-20 11:00:00,75.16,75.17,75.15,75.15,414581.0,67.072,67.0809,67.0631,67.0631,414581.0
2023-07-20 11:10:00,75.15,75.16,75.13,75.14,427629.0,67.0631,67.072,67.0452,67.0542,427629.0
2023-07-20 11:20:00,75.14,75.16,75.13,75.14,253733.0,67.0542,67.072,67.0452,67.0542,253733.0
2023-07-20 11:30:00,75.14,75.17,75.13,75.16,401473.0,67.0542,67.0809,67.0452,67.072,401473.0
2023-07-20 11:40:00,75.16,75.16,75.11,75.12,452320.0,67.072,67.072,67.0274,67.0363,452320.0
2023-07-20 11:50:00,75.12,75.13,75.1,75.1,218145.0,67.0363,67.0452,67.0185,67.0185,218145.0
2023-07-20 12:00:00,75.1,75.12,75.09,75.11,670420.0,67.0185,67.0363,67.0095,67.0274,670420.0
2023-07-20 12:10:00,75.11,75.12,75.09,75.11,422977.0,67.0274,67.0363,67.0095,67.0274,422977.0
2023-07-20 12:20:00,75.11,75.11,75.05,75.07,724579.0,67.0274,67.0274,66.9739,66.9917,724579.0
2023-07-20 12:30:00,75.06,75.07,75.0,75.01,1143240.0,66.9828,66.9917,66.9292,66.9382,1143240.0
2023-07-20 12:40:00,75.02,75.06,75.01,75.05,379250.0,66.9471,66.9828,66.9382,66.9739,379250.0
2023-07-20 12:50:00,75.05,75.06,75.01,75.01,183499.0,66.9739,66.9828,66.9382,66.9382,183499.0
2023-07-20 13:00:00,75.01,75.02,74.98,75.01,1173655.0,66.9382,66.9471,66.9114,66.9382,1173655.0
2023-07-20 13:10:00,75.01,75.03,75.0,75.0,491155.0,66.9382,66.956,66.9292,66.9292,491155.0
2023-07-20 13:20:00,75.0,75.06,75.0,75.06,452217.0,66.9292,66.9828,66.9292,66.9828,452217.0
2023-07-20 13:30:00,75.06,75.09,75.05,75.06,616837.0,66.9828,67.0095,66.9739,66.9828,616837.0
2023-07-20 13:40:00,75.06,75.1,75.05,75.09,303809.0,66.9828,67.0185,66.9739,67.0095,303809.0
2023-07-20 13:50:00,75.09,75.1,75.06,75.06,272913.0,67.0095,67.0185,66.9828,66.9828,272913.0
2023-07-20 14:00:00,75.06,75.08,75.05,75.06,325065.0,66.9828,67.0006,66.9739,66.9828,325065.0
2023-07-20 14:10:00,75.06,75.07,75.05,75.06,445489.0,66.9828,66.9917,66.9739,66.9828,445489.0
2023-07-20 14:20:00,75.06,75.06,75.03,75.06,862519.0,66.9828,66.9828,66.956,66.9828,862519.0
2023-07-20 14:30:00,75.05,75.12,75.05,75.11,515453.0,66.9739,67.0363,66.9739,67.0274,515453.0
2023-07-20 14:40:00,75.11,75.15,75.1,75.15,888445.0,67.0274,67.0631,67.0185,67.0631,888445.0
2023-07-20 14:50:00,75.15,75.16,75.1,75.1,261630.0,67.0631,67.072,67.0185,67.0185,261630.0
2023-07-20 15:00:00,75.11,75.12,75.09,75.12,454403.0,67.0274,67.0363,67.0095,67.0363,454403.0
2023-07-20 15:10:00,75.12,75.13,75.1,75.11,525481.0,67.0363,67.0452,67.0185,67.0274,525481.0
2023-07-20 15:20:00,75.12,75.12,75.09,75.12,386014.0,67.0363,67.0363,67.0095,67.0363,386014.0
2023-07-20 15:30:00,75.12,75.16,75.11,75.16,629643.0,67.0363,67.072,67.0274,67.072,629643.0
2023-07-20 15:40:00,75.15,75.18,75.14,75.17,701687.0,67.0631,67.0899,67.0542,67.0809,701687.0
2023-07-20 15:50:00,75.18,75.2,75.17,75.18,1563434.0,67.0899,67.1077,67.0809,67.0899,1563434.0
2023-07-21 09:30:00,75.2,75.38,75.2,75.36,1138307.0,67.1077,67.2683,67.1077,67.2505,1138307.0
2023-07-21 09:40:00,75.36,75.36,75.3,75.31,828532.0,67.2505,67.2505,67.197,67.2059,828532.0
2023-07-21 09:50:00,75.31,75.32,75.29,75.29,749909.0,67.2059,67.2148,67.188,67.188,749909.0
2023-07-21 10:00:00,75.29,75.3,75.24,75.25,1103046.0,67.188,67.197,67.1434,67.1523,1103046.0
2023-07-21 10:10:00,75.25,75.29,75.24,75.27,491547.0,67.1523,67.188,67.1434,67.1702,491547.0
2023-07-21 10:20:00,75.28,75.28,75.2,75.22,478986.0,67.1791,67.1791,67.1077,67.1256,478986.0
2023-07-21 10:30:00,75.21,75.27,75.21,75.25,314284.0,67.1166,67.1702,67.1166,67.1523,314284.0
2023-07-21 10:40:00,75.25,75.32,75.24,75.3,422928.0,67.1523,67.2148,67.1434,67.197,422928.0
2023-07-21 10:50:00,75.31,75.31,75.28,75.3,307857.0,67.2059,67.2059,67.1791,67.197,307857.0
2023-07-21 11:00:00,75.29,75.35,75.29,75.34,332604.0,67.188,67.2416,67.188,67.2326,332604.0
2023-07-21 11:10:00,75.34,75.36,75.33,75.36,598939.0,67.2326,67.2505,67.2237,67.2505,598939.0
2023-07-21 11:20:00,75.36,75.38,75.35,75.38,296500.0,67.2505,67.2683,67.2416,67.2683,296500.0
2023-07-21 11:30:00,75.38,75.38,75.35,75.38,382044.0,67.2683,67.2683,67.2416,67.2683,382044.0
2023-07-21 11:40:00,75.38,75.4,75.34,75.4,721377.0,67.2683,67.2862,67.2326,67.2862,721377.0
2023-07-21 11:50:00,75.39,75.41,75.36,75.38,529966.0,67.2773,67.2951,67.2505,67.2683,529966.0
2023-07-21 12:00:00,75.38,75.4,75.37,75.39,330173.0,67.2683,67.2862,67.2594,67.2773,330173.0
2023-07-21 12:10:00,75.39,75.44,75.38,75.44,1231642.0,67.2773,67.3219,67.2683,67.3219,1231642.0
2023-07-21 12:20:00,75.44,75.45,75.41,75.43,845123.0,67.3219,67.3308,67.2951,67.313,845123.0
2023-07-21 12:30:00,75.42,75.43,75.4,75.43,483779.0,67.304,67.313,67.2862,67.313,483779.0
2023-07-21 12:40:00,75.42,75.43,75.37,75.38,1219629.0,67.304,67.313,67.2594,67.2683,1219629.0
2023-07-21 12:50:00,75.38,75.43,75.36,75.43,621599.0,67.2683,67.313,67.2505,67.313,621599.0
2023-07-21 13:00:00,75.43,75.47,75.42,75.45,741373.0,67.313,67.3487,67.304,67.3308,741373.0
2023-07-21 13:10:00,75.45,75.48,75.45,75.47,720787.0,67.3308,67.3576,67.3308,67.3487,720787.0
2023-07-21 13:20:00,75.47,75.47,75.45,75.47,214557.0,67.3487,67.3487,67.3308,67.3487,214557.0
2023-07-21 13:30:00,75.47,75.48,75.46,75.47,1073665.0,67.3487,67.3576,67.3397,67.3487,1073665.0
2023-07-21 13:40:00,75.47,75.48,75.44,75.45,904189.0,67.3487,67.3576,67.3219,67.3308,904189.0
2023-07-21 13:50:00,75.45,75.48,75.44,75.48,593891.0,67.3308,67.3576,67.3219,67.3576,593891.0
2023-07-21 14:00:00,75.48,75.49,75.46,75.49,317762.0,67.3576,67.3665,67.3397,67.3665,317762.0
2023-07-21 14:10:00,75.48,75.49,75.44,75.47,579888.0,67.3576,67.3665,67.3219,67.3487,579888.0
2023-07-21 14:20:00,75.47,75.47,75.4,75.42,1654288.0,67.3487,67.3487,67.2862,67.304,1654288.0
2023-07-21 14:30:00,75.43,75.45,75.41,75.45,453743.0,67.313,67.3308,67.2951,67.3308,453743.0
2023-07-21 14:40:00,75.45,75.47,75.42,75.42,750009.0,67.3308,67.3487,67.304,67.304,750009.0
2023-07-21 14:50:00,75.42,75.44,75.4,75.41,715016.0,67.304,67.3219,67.2862,67.2951,715016.0
2023-07-21 15:00:00,75.4,75.41,75.38,75.39,757521.0,67.2862,67.2951,67.2683,67.2773,757521.0
2023-07-21 15:10:00,75.39,75.39,75.34,75.35,1159393.0,67.2773,67.2773,67.2326,67.2416,1159393.0
2023-07-21 15:20:00,75.35,75.36,75.33,75.36,825598.0,67.2416,67.2505,67.2237,67.2505,825598.0
2023-07-21 15:30:00,75.36,75.37,75.34,75.37,485534.0,67.2505,67.2594,67.2326,67.2594,485534.0
2023-07-21 15:40:00,75.37,75.4,75.36,75.39,928759.0,67.2594,67.2862,67.2505,67.2773,928759.0
2023-07-21 15:50:00,75.38,75.39,75.32,75.36,2503524.0,67.2683,67.2773,67.2148,67.2505,2503524.0
2023-07-24 09:30:00,75.43,75.5,75.42,75.5,798482.0,67.313,67.3754,67.304,67.3754,798482.0
2023-07-24 09:40:00,75.5,75.54,75.48,75.53,966476.0,67.3754,67.4111,67.3576,67.4022,966476.0
2023-07-24 09:50:00,75.53,75.53,75.43,75.47,457697.0,67.4022,67.4022,67.313,67.3487,457697.0
2023-07-24 10:00:00,75.47,75.5,75.46,75.48,397137.0,67.3487,67.3754,67.3397,67.3576,397137.0
2023-07-24 10:10:00,75.48,75.54,75.48,75.51,440544.0,67.3576,67.4111,67.3576,67.3844,440544.0
2023-07-24 10:20:00,75.51,75.52,75.47,75.52,432821.0,67.3844,67.3933,67.3487,67.3933,432821.0
2023-07-24 10:30:00,75.52,75.54,75.47,75.48,183498.0,67.3933,67.4111,67.3487,67.3576,183498.0
2023-07-24 10:40:00,75.48,75.51,75.47,75.49,169362.0,67.3576,67.3844,67.3487,67.3665,169362.0
2023-07-24 10:50:00,75.49,75.51,75.47,75.5,129750.0,67.3665,67.3844,67.3487,67.3754,129750.0
2023-07-24 11:00:00,75.5,75.51,75.45,75.47,187967.0,67.3754,67.3844,67.3308,67.3487,187967.0
2023-07-24 11:10:00,75.47,75.5,75.46,75.48,490956.0,67.3487,67.3754,67.3397,67.3576,490956.0
2023-07-24 11:20:00,75.47,75.48,75.46,75.47,166290.0,67.3487,67.3576,67.3397,67.3487,166290.0
2023-07-24 11:30:00,75.46,75.47,75.43,75.45,288054.0,67.3397,67.3487,67.313,67.3308,288054.0
2023-07-24 11:40:00,75.45,75.47,75.44,75.47,370003.0,67.3308,67.3487,67.3219,67.3487,370003.0
2023-07-24 11:50:00,75.47,75.47,75.44,75.45,531532.0,67.3487,67.3487,67.3219,67.3308,531532.0
2023-07-24 12:00:00,75.45,75.46,75.41,75.44,379343.0,67.3308,67.3397,67.2951,67.3219,379343.0
2023-07-24 12:10:00,75.43,75.45,75.4,75.41,165502.0,67.313,67.3308,67.2862,67.2951,165502.0
2023-07-24 12:20:00,75.41,75.42,75.38,75.42,165888.0,67.2951,67.304,67.2683,67.304,165888.0
2023-07-24 12:30:00,75.42,75.43,75.4,75.42,97551.0,67.304,67.313,67.2862,67.304,97551.0
2023-07-24 12:40:00,75.42,75.43,75.41,75.42,121860.0,67.304,67.313,67.2951,67.304,121860.0
2023-07-24 12:50:00,75.42,75.45,75.4,75.45,152499.0,67.304,67.3308,67.2862,67.3308,152499.0
2023-07-24 13:00:00,75.45,75.45,75.4,75.4,238822.0,67.3308,67.3308,67.2862,67.2862,238822.0
2023-07-24 13:10:00,75.41,75.43,75.39,75.4,183434.0,67.2951,67.313,67.2773,67.2862,183434.0
2023-07-24 13:20:00,75.4,75.41,75.38,75.39,320902.0,67.2862,67.2951,67.2683,67.2773,320902.0
2023-07-24 13:30:00,75.39,75.39,75.35,75.36,434285.0,67.2773,67.2773,67.2416,67.2505,434285.0
2023-07-24 13:40:00,75.36,75.37,75.35,75.36,181533.0,67.2505,67.2594,67.2416,67.2505,181533.0
2023-07-24 13:50:00,75.36,75.37,75.35,75.36,747154.0,67.2505,67.2594,67.2416,67.2505,747154.0
2023-07-24 14:00:00,75.36,75.37,75.34,75.36,307555.0,67.2505,67.2594,67.2326,67.2505,307555.0
2023-07-24 14:10:00,75.35,75.36,75.33,75.36,222149.0,67.2416,67.2505,67.2237,67.2505,222149.0
2023-07-24 14:20:00,75.36,75.36,75.33,75.33,234022.0,67.2505,67.2505,67.2237,67.2237,234022.0
2023-07-24 14:30:00,75.34,75.34,75.31,75.33,382505.0,67.2326,67.2326,67.2059,67.2237,382505.0
2023-07-24 14:40:00,75.33,75.33,75.29,75.32,398091.0,67.2237,67.2237,67.188,67.2148,398091.0
2023-07-24 14:50:00,75.31,75.36,75.31,75.35,288366.0,67.2059,67.2505,67.2059,67.2416,288366.0
2023-07-24 15:00:00,75.35,75.35,75.33,75.33,223305.0,67.2416,67.2416,67.2237,67.2237,223305.0
2023-07-24 15:10:00,75.34,75.36,75.33,75.36,488094.0,67.2326,67.2505,67.2237,67.2505,488094.0
2023-07-24 15:20:00,75.36,75.36,75.31,75.31,413815.0,67.2505,67.2505,67.2059,67.2059,413815.0
2023-07-24 15:30:00,75.31,75.33,75.29,75.3,282951.0,67.2059,67.2237,67.188,67.197,282951.0
2023-07-24 15:40:00,75.3,75.31,75.28,75.29,1152036.0,67.197,67.2059,67.1791,67.188,1152036.0
2023-07-24 15:50:00,75.29,75.29,75.22,75.23,1603690.0,67.188,67.188,67.1256,67.1345,1603690.0
2023-07-25 09:30:00,75.16,75.22,75.06,75.13,1519999.0,67.072,67.1256,66.9828,67.0452,1519999.0
2023-07-25 09:40:00,75.14,75.17,75.13,75.16,239877.0,67.0542,67.0809,67.0452,67.072,239877.0
2023-07-25 09:50:00,75.16,75.19,75.11,75.18,1039353.0,67.072,67.0988,67.0274,67.0899,1039353.0
2023-07-25 10:00:00,75.18,75.18,75.13,75.15,1367523.0,67.0899,67.0899,67.0452,67.0631,1367523.0
2023-07-25 10:10:00,75.15,75.19,75.14,75.17,711028.0,67.0631,67.0988,67.0542,67.0809,711028.0
2023-07-25 10:20:00,75.18,75.2,75.15,75.17,1210774.0,67.0899,67.1077,67.0631,67.0809,1210774.0
2023-07-25 10:30:00,75.16,75.18,75.13,75.16,360631.0,67.072,67.0899,67.0452,67.072,360631.0
2023-07-25 10:40:00,75.17,75.19,75.15,75.18,630171.0,67.0809,67.0988,67.0631,67.0899,630171.0
2023-07-25 10:50:00,75.17,75.19,75.16,75.17,563335.0,67.0809,67.0988,67.072,67.0809,563335.0
2023-07-25 11:00:00,75.17,75.19,75.16,75.18,922347.0,67.0809,67.0988,67.072,67.0899,922347.0
2023-07-25 11:10:00,75.19,75.2,75.17,75.19,657205.0,67.0988,67.1077,67.0809,67.0988,657205.0
2023-07-25 11:20:00,75.19,75.23,75.18,75.22,600498.0,67.0988,67.1345,67.0899,67.1256,600498.0
2023-07-25 11:30:00,75.23,75.25,75.22,75.25,337149.0,67.1345,67.1523,67.1256,67.1523,337149.0
2023-07-25 11:40:00,75.25,75.27,75.24,75.26,274628.0,67.1523,67.1702,67.1434,67.1613,274628.0
2023-07-25 11:50:00,75.27,75.27,75.21,75.22,1436558.0,67.1702,67.1702,67.1166,67.1256,1436558.0
2023-07-25 12:00:00,75.22,75.22,75.19,75.22,322332.0,67.1256,67.1256,67.0988,67.1256,322332.0
2023-07-25 12:10:00,75.22,75.25,75.21,75.25,286950.0,67.1256,67.1523,67.1166,67.1523,286950.0
2023-07-25 12:20:00,75.25,75.25,75.21,75.22,317817.0,67.1523,67.1523,67.1166,67.1256,317817.0
2023-07-25 12:30:00,75.22,75.23,75.21,75.23,147359.0,67.1256,67.1345,67.1166,67.1345,147359.0
2023-07-25 12:40:00,75.23,75.23,75.21,75.22,222246.0,67.1345,67.1345,67.1166,67.1256,222246.0
2023-07-25 12:50:00,75.22,75.26,75.21,75.26,359869.0,67.1256,67.1613,67.1166,67.1613,359869.0
2023-07-25 13:00:00,75.26,75.26,75.2,75.2,588383.0,67.1613,67.1613,67.1077,67.1077,588383.0
2023-07-25 13:10:00,75.2,75.23,75.2,75.2,300551.0,67.1077,67.1345,67.1077,67.1077,300551.0
2023-07-25 13:20:00,75.21,75.24,75.21,75.23,387711.0,67.1166,67.1434,67.1166,67.1345,387711.0
2023-07-25 13:30:00,75.23,75.24,75.22,75.23,259929.0,67.1345,67.1434,67.1256,67.1345,259929.0
2023-07-25 13:40:00,75.23,75.24,75.22,75.22,496205.0,67.1345,67.1434,67.1256,67.1256,496205.0
2023-07-25 13:50:00,75.22,75.23,75.2,75.2,311572.0,67.1256,67.1345,67.1077,67.1077,311572.0
2023-07-25 14:00:00,75.2,75.21,75.19,75.2,244738.0,67.1077,67.1166,67.0988,67.1077,244738.0
2023-07-25 14:10:00,75.2,75.21,75.19,75.21,252598.0,67.1077,67.1166,67.0988,67.1166,252598.0
2023-07-25 14:20:00,75.21,75.22,75.19,75.2,904698.0,67.1166,67.1256,67.0988,67.1077,904698.0
2023-07-25 14:30:00,75.21,75.23,75.2,75.2,658518.0,67.1166,67.1345,67.1077,67.1077,658518.0
2023-07-25 14:40:00,75.2,75.24,75.2,75.21,244247.0,67.1077,67.1434,67.1077,67.1166,244247.0
2023-07-25 14:50:00,75.21,75.22,75.18,75.19,236198.0,67.1166,67.1256,67.0899,67.0988,236198.0
2023-07-25 15:00:00,75.19,75.2,75.18,75.2,267324.0,67.0988,67.1077,67.0899,67.1077,267324.0
2023-07-25 15:10:00,75.2,75.22,75.18,75.19,588778.0,67.1077,67.1256,67.0899,67.0988,588778.0
2023-07-25 15:20:00,75.19,75.2,75.16,75.17,227918.0,67.0988,67.1077,67.072,67.0809,227918.0
2023-07-25 15:30:00,75.17,75.19,75.16,75.17,346801.0,67.0809,67.0988,67.072,67.0809,346801.0
2023-07-25 15:40:00,75.17,75.17,75.13,75.14,810351.0,67.0809,67.0809,67.0452,67.0542,810351.0
2023-07-25 15:50:00,75.13,75.17,75.12,75.17,2470168.0,67.0452,67.0809,67.0363,67.0809,2470168.0
2023-07-26 09:30:00,75.16,75.21,75.12,75.2,811678.0,67.072,67.1166,67.0363,67.1077,811678.0
2023-07-26 09:40:00,75.2,75.24,75.19,75.2,472459.0,67.1077,67.1434,67.0988,67.1077,472459.0
2023-07-26 09:50:00,75.2,75.2,75.18,75.2,502242.0,67.1077,67.1077,67.0899,67.1077,502242.0
2023-07-26 10:00:00,75.2,75.25,75.19,75.24,380854.0,67.1077,67.1523,67.0988,67.1434,380854.0
2023-07-26 10:10:00,75.24,75.27,75.23,75.23,347253.0,67.1434,67.1702,67.1345,67.1345,347253.0
2023-07-26 10:20:00,75.23,75.25,75.21,75.23,763549.0,67.1345,67.1523,67.1166,67.1345,763549.0
2023-07-26 10:30:00,75.23,75.25,75.21,75.21,195465.0,67.1345,67.1523,67.1166,67.1166,195465.0
2023-07-26 10:40:00,75.21,75.24,75.21,75.23,214800.0,67.1166,67.1434,67.1166,67.1345,214800.0
2023-07-26 10:50:00,75.23,75.23,75.18,75.19,447898.0,67.1345,67.1345,67.0899,67.0988,447898.0
2023-07-26 11:00:00,75.19,75.22,75.17,75.22,364635.0,67.0988,67.1256,67.0809,67.1256,364635.0
2023-07-26 11:10:00,75.22,75.24,75.21,75.23,305550.0,67.1256,67.1434,67.1166,67.1345,305550.0
2023-07-26 11:20:00,75.23,75.24,75.2,75.23,368593.0,67.1345,67.1434,67.1077,67.1345,368593.0
2023-07-26 11:30:00,75.23,75.28,75.23,75.28,815481.0,67.1345,67.1791,67.1345,67.1791,815481.0
2023-07-26 11:40:00,75.27,75.3,75.27,75.29,229101.0,67.1702,67.197,67.1702,67.188,229101.0
2023-07-26 11:50:00,75.29,75.31,75.28,75.3,505223.0,67.188,67.2059,67.1791,67.197,505223.0
2023-07-26 12:00:00,75.31,75.32,75.29,75.31,207066.0,67.2059,67.2148,67.188,67.2059,207066.0
2023-07-26 12:10:00,75.31,75.34,75.3,75.33,673115.0,67.2059,67.2326,67.197,67.2237,673115.0
2023-07-26 12:20:00,75.33,75.33,75.28,75.29,614747.0,67.2237,67.2237,67.1791,67.188,614747.0
2023-07-26 12:30:00,75.28,75.3,75.26,75.27,217731.0,67.1791,67.197,67.1613,67.1702,217731.0
2023-07-26 12:40:00,75.27,75.28,75.24,75.24,355867.0,67.1702,67.1791,67.1434,67.1434,355867.0
2023-07-26 12:50:00,75.24,75.25,75.21,75.24,561495.0,67.1434,67.1523,67.1166,67.1434,561495.0
2023-07-26 13:00:00,75.25,75.26,75.23,75.26,536232.0,67.1523,67.1613,67.1345,67.1613,536232.0
2023-07-26 13:10:00,75.26,75.26,75.24,75.25,216682.0,67.1613,67.1613,67.1434,67.1523,216682.0
2023-07-26 13:20:00,75.25,75.28,75.24,75.27,749785.0,67.1523,67.1791,67.1434,67.1702,749785.0
2023-07-26 13:30:00,75.27,75.28,75.26,75.27,391733.0,67.1702,67.1791,67.1613,67.1702,391733.0
2023-07-26 13:40:00,75.28,75.28,75.26,75.26,255323.0,67.1791,67.1791,67.1613,67.1613,255323.0
2023-07-26 13:50:00,75.26,75.28,75.25,75.26,316281.0,67.1613,67.1791,67.1523,67.1613,316281.0
2023-07-26 14:00:00,75.26,75.36,75.22,75.34,1168502.0,67.1613,67.2505,67.1256,67.2326,1168502.0
2023-07-26 14:10:00,75.34,75.36,75.31,75.31,643982.0,67.2326,67.2505,67.2059,67.2059,643982.0
2023-07-26 14:20:00,75.31,75.33,75.27,75.28,521476.0,67.2059,67.2237,67.1702,67.1791,521476.0
2023-07-26 14:30:00,75.28,75.46,75.28,75.46,1397861.0,67.1791,67.3397,67.1791,67.3397,1397861.0
2023-07-26 14:40:00,75.46,75.56,75.44,75.48,2198773.0,67.3397,67.429,67.3219,67.3576,2198773.0
2023-07-26 14:50:00,75.47,75.52,75.44,75.51,1473963.0,67.3487,67.3933,67.3219,67.3844,1473963.0
2023-07-26 15:00:00,75.52,75.55,75.41,75.42,2887567.0,67.3933,67.42,67.2951,67.304,2887567.0
2023-07-26 15:10:00,75.42,75.47,75.37,75.42,836873.0,67.304,67.3487,67.2594,67.304,836873.0
2023-07-26 15:20:00,75.43,75.45,75.4,75.44,1042661.0,67.313,67.3308,67.2862,67.3219,1042661.0
2023-07-26 15:30:00,75.43,75.47,75.41,75.45,1273208.0,67.313,67.3487,67.2951,67.3308,1273208.0
2023-07-26 15:40:00,75.45,75.49,75.45,75.47,810703.0,67.3308,67.3665,67.3308,67.3487,810703.0
2023-07-26 15:50:00,75.46,75.49,75.45,75.49,1991971.0,67.3397,67.3665,67.3308,67.3665,1991971.0
2023-07-27 09:30:00,75.63,75.68,75.62,75.67,1206873.0,67.4914,67.5361,67.4825,67.5271,1206873.0
2023-07-27 09:40:00,75.67,75.69,75.6,75.62,886155.0,67.5271,67.545,67.4647,67.4825,886155.0
2023-07-27 09:50:00,75.62,75.63,75.57,75.58,730507.0,67.4825,67.4914,67.4379,67.4468,730507.0
2023-07-27 10:00:00,75.59,75.59,75.5,75.51,1199280.0,67.4557,67.4557,67.3754,67.3844,1199280.0
2023-07-27 10:10:00,75.5,75.51,75.48,75.49,341420.0,67.3754,67.3844,67.3576,67.3665,341420.0
2023-07-27 10:20:00,75.5,75.5,75.43,75.44,862441.0,67.3754,67.3754,67.313,67.3219,862441.0
2023-07-27 10:30:00,75.43,75.47,75.42,75.46,656378.0,67.313,67.3487,67.304,67.3397,656378.0
2023-07-27 10:40:00,75.45,75.46,75.41,75.41,508970.0,67.3308,67.3397,67.2951,67.2951,508970.0
2023-07-27 10:50:00,75.41,75.42,75.35,75.36,270783.0,67.2951,67.304,67.2416,67.2505,270783.0
2023-07-27 11:00:00,75.36,75.4,75.35,75.36,1431670.0,67.2505,67.2862,67.2416,67.2505,1431670.0
2023-07-27 11:10:00,75.36,75.4,75.36,75.4,1624817.0,67.2505,67.2862,67.2505,67.2862,1624817.0
2023-07-27 11:20:00,75.4,75.42,75.39,75.42,921973.0,67.2862,67.304,67.2773,67.304,921973.0
2023-07-27 11:30:00,75.42,75.44,75.42,75.42,580867.0,67.304,67.3219,67.304,67.304,580867.0
2023-07-27 11:40:00,75.42,75.43,75.37,75.38,637311.0,67.304,67.313,67.2594,67.2683,637311.0
2023-07-27 11:50:00,75.38,75.38,75.36,75.37,351079.0,67.2683,67.2683,67.2505,67.2594,351079.0
2023-07-27 12:00:00,75.37,75.37,75.35,75.37,668741.0,67.2594,67.2594,67.2416,67.2594,668741.0
2023-07-27 12:10:00,75.37,75.37,75.35,75.36,598875.0,67.2594,67.2594,67.2416,67.2505,598875.0
2023-07-27 12:20:00,75.36,75.36,75.32,75.35,1346684.0,67.2505,67.2505,67.2148,67.2416,1346684.0
2023-07-27 12:30:00,75.35,75.39,75.34,75.38,1582482.0,67.2416,67.2773,67.2326,67.2683,1582482.0
2023-07-27 12:40:00,75.38,75.38,75.36,75.37,435380.0,67.2683,67.2683,67.2505,67.2594,435380.0
2023-07-27 12:50:00,75.37,75.37,75.35,75.37,450122.0,67.2594,67.2594,67.2416,67.2594,450122.0
2023-07-27 13:00:00,75.37,75.39,75.21,75.26,1864873.0,67.2594,67.2773,67.1166,67.1613,1864873.0
2023-07-27 13:10:00,75.26,75.28,75.19,75.22,1350850.0,67.1613,67.1791,67.0988,67.1256,1350850.0
2023-07-27 13:20:00,75.21,75.22,75.15,75.16,1497543.0,67.1166,67.1256,67.0631,67.072,1497543.0
2023-07-27 13:30:00,75.16,75.16,75.11,75.12,922581.0,67.072,67.072,67.0274,67.0363,922581.0
2023-07-27 13:40:00,75.12,75.15,75.11,75.13,657347.0,67.0363,67.0631,67.0274,67.0452,657347.0
2023-07-27 13:50:00,75.13,75.15,75.1,75.11,525126.0,67.0452,67.0631,67.0185,67.0274,525126.0
2023-07-27 14:00:00,75.11,75.12,75.04,75.05,461957.0,67.0274,67.0363,66.9649,66.9739,461957.0
2023-07-27 14:10:00,75.04,75.05,74.98,75.0,901337.0,66.9649,66.9739,66.9114,66.9292,901337.0
2023-07-27 14:20:00,75.0,75.01,74.86,74.88,1613403.0,66.9292,66.9382,66.8043,66.8221,1613403.0
2023-07-27 14:30:00,74.88,74.88,74.73,74.76,1751886.0,66.8221,66.8221,66.6883,66.7151,1751886.0
2023-07-27 14:40:00,74.76,74.88,74.75,74.88,3465033.0,66.7151,66.8221,66.7061,66.8221,3465033.0
2023-07-27 14:50:00,74.88,74.9,74.83,74.87,2337664.0,66.8221,66.84,66.7775,66.8132,2337664.0
2023-07-27 15:00:00,74.87,74.9,74.85,74.9,810090.0,66.8132,66.84,66.7954,66.84,810090.0
2023-07-27 15:10:00,74.9,74.93,74.89,74.91,1546101.0,66.84,66.8668,66.8311,66.8489,1546101.0
2023-07-27 15:20:00,74.91,74.93,74.88,74.91,918221.0,66.8489,66.8668,66.8221,66.8489,918221.0
2023-07-27 15:30:00,74.9,74.94,74.88,74.89,846451.0,66.84,66.8757,66.8221,66.8311,846451.0
2023-07-27 15:40:00,74.89,74.9,74.83,74.86,1350633.0,66.8311,66.84,66.7775,66.8043,1350633.0
2023-07-27 15:50:00,74.87,74.92,74.85,74.89,2443041.0,66.8132,66.8578,66.7954,66.8311,2443041.0
2023-07-28 09:30:00,75.21,75.27,75.18,75.26,1199300.0,67.1166,67.1702,67.0899,67.1613,1199300.0
2023-07-28 09:40:00,75.25,75.3,75.24,75.3,673230.0,67.1523,67.197,67.1434,67.197,673230.0
2023-07-28 09:50:00,75.3,75.32,75.25,75.25,1686750.0,67.197,67.2148,67.1523,67.1523,1686750.0
2023-07-28 10:00:00,75.25,75.32,75.24,75.31,764407.0,67.1523,67.2148,67.1434,67.2059,764407.0
2023-07-28 10:10:00,75.31,75.36,75.3,75.36,540381.0,67.2059,67.2505,67.197,67.2505,540381.0
2023-07-28 10:20:00,75.35,75.38,75.26,75.28,1774520.0,67.2416,67.2683,67.1613,67.1791,1774520.0
2023-07-28 10:30:00,75.27,75.32,75.26,75.27,767608.0,67.1702,67.2148,67.1613,67.1702,767608.0
2023-07-28 10:40:00,75.27,75.29,75.24,75.26,830724.0,67.1702,67.188,67.1434,67.1613,830724.0
2023-07-28 10:50:00,75.25,75.27,75.22,75.27,1525645.0,67.1523,67.1702,67.1256,67.1702,1525645.0
2023-07-28 11:00:00,75.26,75.28,75.26,75.27,202018.0,67.1613,67.1791,67.1613,67.1702,202018.0
2023-07-28 11:10:00,75.28,75.3,75.27,75.28,471188.0,67.1791,67.197,67.1702,67.1791,471188.0
2023-07-28 11:20:00,75.29,75.32,75.29,75.31,305449.0,67.188,67.2148,67.188,67.2059,305449.0
2023-07-28 11:30:00,75.31,75.32,75.26,75.28,625727.0,67.2059,67.2148,67.1613,67.1791,625727.0
2023-07-28 11:40:00,75.28,75.3,75.27,75.29,144214.0,67.1791,67.197,67.1702,67.188,144214.0
2023-07-28 11:50:00,75.29,75.3,75.26,75.28,231170.0,67.188,67.197,67.1613,67.1791,231170.0
2023-07-28 12:00:00,75.29,75.29,75.23,75.24,402081.0,67.188,67.188,67.1345,67.1434,402081.0
2023-07-28 12:10:00,75.24,75.27,75.24,75.25,146801.0,67.1434,67.1702,67.1434,67.1523,146801.0
2023-07-28 12:20:00,75.25,75.3,75.24,75.3,368846.0,67.1523,67.197,67.1434,67.197,368846.0
2023-07-28 12:30:00,75.29,75.3,75.27,75.28,275735.0,67.188,67.197,67.1702,67.1791,275735.0
2023-07-28 12:40:00,75.28,75.28,75.24,75.25,353548.0,67.1791,67.1791,67.1434,67.1523,353548.0
2023-07-28 12:50:00,75.25,75.26,75.22,75.23,273712.0,67.1523,67.1613,67.1256,67.1345,273712.0
2023-07-28 13:00:00,75.23,75.24,75.19,75.2,456866.0,67.1345,67.1434,67.0988,67.1077,456866.0
2023-07-28 13:10:00,75.2,75.23,75.19,75.2,427980.0,67.1077,67.1345,67.0988,67.1077,427980.0
2023-07-28 13:20:00,75.21,75.22,75.18,75.19,232418.0,67.1166,67.1256,67.0899,67.0988,232418.0
2023-07-28 13:30:00,75.19,75.2,75.15,75.18,392843.0,67.0988,67.1077,67.0631,67.0899,392843.0
2023-07-28 13:40:00,75.17,75.19,75.14,75.16,200327.0,67.0809,67.0988,67.0542,67.072,200327.0
2023-07-28 13:50:00,75.16,75.24,75.15,75.23,444234.0,67.072,67.1434,67.0631,67.1345,444234.0
2023-07-28 14:00:00,75.23,75.27,75.23,75.27,953335.0,67.1345,67.1702,67.1345,67.1702,953335.0
2023-07-28 14:10:00,75.27,75.28,75.24,75.26,313011.0,67.1702,67.1791,67.1434,67.1613,313011.0
2023-07-28 14:20:00,75.26,75.3,75.25,75.3,524599.0,67.1613,67.197,67.1523,67.197,524599.0
2023-07-28 14:30:00,75.3,75.31,75.28,75.29,432297.0,67.197,67.2059,67.1791,67.188,432297.0
2023-07-28 14:40:00,75.28,75.33,75.28,75.32,387558.0,67.1791,67.2237,67.1791,67.2148,387558.0
2023-07-28 14:50:00,75.31,75.33,75.29,75.31,927350.0,67.2059,67.2237,67.188,67.2059,927350.0
2023-07-28 15:00:00,75.31,75.32,75.3,75.32,326387.0,67.2059,67.2148,67.197,67.2148,326387.0
2023-07-28 15:10:00,75.32,75.33,75.31,75.33,294324.0,67.2148,67.2237,67.2059,67.2237,294324.0
2023-07-28 15:20:00,75.33,75.33,75.31,75.31,430200.0,67.2237,67.2237,67.2059,67.2059,430200.0
2023-07-28 15:30:00,75.31,75.32,75.3,75.31,310944.0,67.2059,67.2148,67.197,67.2059,310944.0
2023-07-28 15:40:00,75.31,75.32,75.27,75.31,944723.0,67.2059,67.2148,67.1702,67.2059,944723.0
2023-07-28 15:50:00,75.3,75.31,75.27,75.31,2451586.0,67.197,67.2059,67.1702,67.2059,2451586.0
2023-07-31 09:30:00,75.42,75.46,75.38,75.39,1040487.0,67.304,67.3397,67.2683,67.2773,1040487.0
2023-07-31 09:40:00,75.39,75.48,75.38,75.45,776451.0,67.2773,67.3576,67.2683,67.3308,776451.0
2023-07-31 09:50:00,75.45,75.47,75.41,75.44,265896.0,67.3308,67.3487,67.2951,67.3219,265896.0
2023-07-31 10:00:00,75.44,75.45,75.41,75.44,256253.0,67.3219,67.3308,67.2951,67.3219,256253.0
2023-07-31 10:10:00,75.44,75.49,75.44,75.46,669028.0,67.3219,67.3665,67.3219,67.3397,669028.0
2023-07-31 10:20:00,75.45,75.48,75.45,75.47,707737.0,67.3308,67.3576,67.3308,67.3487,707737.0
2023-07-31 10:30:00,75.47,75.47,75.43,75.44,332779.0,67.3487,67.3487,67.313,67.3219,332779.0
2023-07-31 10:40:00,75.45,75.46,75.43,75.45,211837.0,67.3308,67.3397,67.313,67.3308,211837.0
2023-07-31 10:50:00,75.45,75.51,75.45,75.5,551595.0,67.3308,67.3844,67.3308,67.3754,551595.0
2023-07-31 11:00:00,75.51,75.53,75.5,75.53,526072.0,67.3844,67.4022,67.3754,67.4022,526072.0
2023-07-31 11:10:00,75.53,75.54,75.51,75.53,1037446.0,67.4022,67.4111,67.3844,67.4022,1037446.0
2023-07-31 11:20:00,75.53,75.54,75.51,75.53,741549.0,67.4022,67.4111,67.3844,67.4022,741549.0
2023-07-31 11:30:00,75.53,75.54,75.5,75.52,695304.0,67.4022,67.4111,67.3754,67.3933,695304.0
2023-07-31 11:40:00,75.52,75.55,75.51,75.55,325784.0,67.3933,67.42,67.3844,67.42,325784.0
2023-07-31 11:50:00,75.55,75.55,75.51,75.53,393620.0,67.42,67.42,67.3844,67.4022,393620.0
2023-07-31 12:00:00,75.52,75.55,75.5,75.51,1238141.0,67.3933,67.42,67.3754,67.3844,1238141.0
2023-07-31 12:10:00,75.51,75.55,75.5,75.55,211592.0,67.3844,67.42,67.3754,67.42,211592.0
2023-07-31 12:20:00,75.55,75.56,75.53,75.54,561981.0,67.42,67.429,67.4022,67.4111,561981.0
2023-07-31 12:30:00,75.54,75.54,75.51,75.51,449061.0,67.4111,67.4111,67.3844,67.3844,449061.0
2023-07-31 12:40:00,75.51,75.51,75.49,75.5,376489.0,67.3844,67.3844,67.3665,67.3754,376489.0
2023-07-31 12:50:00,75.5,75.51,75.49,75.5,459772.0,67.3754,67.3844,67.3665,67.3754,459772.0
2023-07-31 13:00:00,75.51,75.56,75.49,75.56,1155850.0,67.3844,67.429,67.3665,67.429,1155850.0
2023-07-31 13:10:00,75.56,75.58,75.53,75.54,824634.0,67.429,67.4468,67.4022,67.4111,824634.0
2023-07-31 13:20:00,75.54,75.57,75.54,75.56,297475.0,67.4111,67.4379,67.4111,67.429,297475.0
2023-07-31 13:30:00,75.56,75.58,75.54,75.58,553105.0,67.429,67.4468,67.4111,67.4468,553105.0
2023-07-31 13:40:00,75.57,75.59,75.57,75.59,163632.0,67.4379,67.4557,67.4379,67.4557,163632.0
2023-07-31 13:50:00,75.59,75.59,75.57,75.57,272465.0,67.4557,67.4557,67.4379,67.4379,272465.0
2023-07-31 14:00:00,75.57,75.6,75.57,75.58,475645.0,67.4379,67.4647,67.4379,67.4468,475645.0
2023-07-31 14:10:00,75.57,75.59,75.55,75.56,384093.0,67.4379,67.4557,67.42,67.429,384093.0
2023-07-31 14:20:00,75.55,75.56,75.52,75.54,536224.0,67.42,67.429,67.3933,67.4111,536224.0
2023-07-31 14:30:00,75.54,75.54,75.52,75.53,353190.0,67.4111,67.4111,67.3933,67.4022,353190.0
2023-07-31 14:40:00,75.53,75.55,75.52,75.55,162406.0,67.4022,67.42,67.3933,67.42,162406.0
2023-07-31 14:50:00,75.55,75.56,75.54,75.55,1176753.0,67.42,67.429,67.4111,67.42,1176753.0
2023-07-31 15:00:00,75.55,75.55,75.53,75.53,291954.0,67.42,67.42,67.4022,67.4022,291954.0
2023-07-31 15:10:00,75.53,75.54,75.5,75.51,1202397.0,67.4022,67.4111,67.3754,67.3844,1202397.0
2023-07-31 15:20:00,75.5,75.51,75.49,75.51,466457.0,67.3754,67.3844,67.3665,67.3844,466457.0
2023-07-31 15:30:00,75.51,75.52,75.48,75.48,353887.0,67.3844,67.3933,67.3576,67.3576,353887.0
2023-07-31 15:40:00,75.48,75.53,75.48,75.52,519542.0,67.3576,67.4022,67.3576,67.3933,519542.0
2023-07-31 15:50:00,75.51,75.56,75.51,75.52,2685224.0,67.3844,67.429,67.3844,67.3933,2685224.0
2023-08-01 09:30:00,74.96,74.96,74.83,74.86,1596703.0,67.2137,67.2137,67.0971,67.124,1596703.0
2023-08-01 09:40:00,74.86,74.86,74.82,74.82,1637880.0,67.124,67.124,67.0881,67.0881,1637880.0
2023-08-01 09:50:00,74.82,74.89,74.8,74.89,1059740.0,67.0881,67.1509,67.0702,67.1509,1059740.0
2023-08-01 10:00:00,74.89,74.95,74.83,74.83,1152988.0,67.1509,67.2047,67.0971,67.0971,1152988.0
2023-08-01 10:10:00,74.84,74.84,74.75,74.77,1321156.0,67.1061,67.1061,67.0254,67.0433,1321156.0
2023-08-01 10:20:00,74.77,74.8,74.75,74.8,2038593.0,67.0433,67.0702,67.0254,67.0702,2038593.0
2023-08-01 10:30:00,74.8,74.83,74.78,74.83,618203.0,67.0702,67.0971,67.0523,67.0971,618203.0
2023-08-01 10:40:00,74.83,74.84,74.79,74.83,847821.0,67.0971,67.1061,67.0612,67.0971,847821.0
2023-08-01 10:50:00,74.83,74.85,74.82,74.84,655705.0,67.0971,67.115,67.0881,67.1061,655705.0
2023-08-01 11:00:00,74.84,74.84,74.78,74.81,558931.0,67.1061,67.1061,67.0523,67.0792,558931.0
2023-08-01 11:10:00,74.81,74.81,74.74,74.76,951717.0,67.0792,67.0792,67.0164,67.0343,951717.0
2023-08-01 11:20:00,74.76,74.78,74.73,74.77,472518.0,67.0343,67.0523,67.0074,67.0433,472518.0
2023-08-01 11:30:00,74.77,74.78,74.74,74.77,829466.0,67.0433,67.0523,67.0164,67.0433,829466.0
2023-08-01 11:40:00,74.77,74.77,74.73,74.75,561272.0,67.0433,67.0433,67.0074,67.0254,561272.0
2023-08-01 11:50:00,74.75,74.76,74.73,74.75,504658.0,67.0254,67.0343,67.0074,67.0254,504658.0
2023-08-01 12:00:00,74.75,74.75,74.7,74.73,602394.0,67.0254,67.0254,66.9805,67.0074,602394.0
2023-08-01 12:10:00,74.73,74.76,74.72,74.72,305216.0,67.0074,67.0343,66.9985,66.9985,305216.0
2023-08-01 12:20:00,74.73,74.73,74.7,74.7,321423.0,67.0074,67.0074,66.9805,66.9805,321423.0
2023-08-01 12:30:00,74.7,74.73,74.67,74.72,561219.0,66.9805,67.0074,66.9536,66.9985,561219.0
2023-08-01 12:40:00,74.72,74.74,74.71,74.73,915209.0,66.9985,67.0164,66.9895,67.0074,915209.0
2023-08-01 12:50:00,74.73,74.77,74.72,74.77,573203.0,67.0074,67.0433,66.9985,67.0433,573203.0
2023-08-01 13:00:00,74.77,74.79,74.76,74.77,607580.0,67.0433,67.0612,67.0343,67.0433,607580.0
2023-08-01 13:10:00,74.77,74.78,74.75,74.77,399121.0,67.0433,67.0523,67.0254,67.0433,399121.0
2023-08-01 13:20:00,74.77,74.79,74.76,74.78,538313.0,67.0433,67.0612,67.0343,67.0523,538313.0
2023-08-01 13:30:00,74.78,74.78,74.72,74.73,497136.0,67.0523,67.0523,66.9985,67.0074,497136.0
2023-08-01 13:40:00,74.73,74.75,74.72,74.75,492776.0,67.0074,67.0254,66.9985,67.0254,492776.0
2023-08-01 13:50:00,74.74,74.75,74.73,74.73,243808.0,67.0164,67.0254,67.0074,67.0074,243808.0
2023-08-01 14:00:00,74.73,74.75,74.72,74.75,322239.0,67.0074,67.0254,66.9985,67.0254,322239.0
2023-08-01 14:10:00,74.75,74.81,74.73,74.8,758360.0,67.0254,67.0792,67.0074,67.0702,758360.0
2023-08-01 14:20:00,74.81,74.81,74.78,74.78,579411.0,67.0792,67.0792,67.0523,67.0523,579411.0
2023-08-01 14:30:00,74.78,74.79,74.77,74.77,601612.0,67.0523,67.0612,67.0433,67.0433,601612.0
2023-08-01 14:40:00,74.77,74.77,74.74,74.76,635185.0,67.0433,67.0433,67.0164,67.0343,635185.0
2023-08-01 14:50:00,74.76,74.76,74.72,74.73,587777.0,67.0343,67.0343,66.9985,67.0074,587777.0
2023-08-01 15:00:00,74.73,74.75,74.71,74.75,603052.0,67.0074,67.0254,66.9895,67.0254,603052.0
2023-08-01 15:10:00,74.75,74.75,74.71,74.71,618176.0,67.0254,67.0254,66.9895,66.9895,618176.0
2023-08-01 15:20:00,74.72,74.72,74.69,74.7,424818.0,66.9985,66.9985,66.9716,66.9805,424818.0
2023-08-01 15:30:00,74.7,74.73,74.69,74.7,649069.0,66.9805,67.0074,66.9716,66.9805,649069.0
2023-08-01 15:40:00,74.7,74.71,74.68,74.7,965413.0,66.9805,66.9895,66.9626,66.9805,965413.0
2023-08-01 15:50:00,74.71,74.79,74.7,74.77,1686861.0,66.9895,67.0612,66.9805,67.0433,1686861.0
2023-08-02 09:30:00,74.45,74.49,74.39,74.46,1467613.0,66.7564,66.7922,66.7026,66.7653,1467613.0
2023-08-02 09:40:00,74.47,74.47,74.39,74.41,2572074.0,66.7743,66.7743,66.7026,66.7205,2572074.0
2023-08-02 09:50:00,74.42,74.42,74.35,74.39,1106522.0,66.7295,66.7295,66.6667,66.7026,1106522.0
2023-08-02 10:00:00,74.39,74.39,74.33,74.33,781346.0,66.7026,66.7026,66.6488,66.6488,781346.0
2023-08-02 10:10:00,74.33,74.33,74.28,74.31,896973.0,66.6488,66.6488,66.6039,66.6308,896973.0
2023-08-02 10:20:00,74.31,74.37,74.3,74.36,708734.0,66.6308,66.6846,66.6219,66.6757,708734.0
2023-08-02 10:30:00,74.36,74.4,74.35,74.37,804780.0,66.6757,66.7115,66.6667,66.6846,804780.0
2023-08-02 10:40:00,74.37,74.37,74.3,74.31,1000829.0,66.6846,66.6846,66.6219,66.6308,1000829.0
2023-08-02 10:50:00,74.31,74.32,74.26,74.27,999524.0,66.6308,66.6398,66.586,66.595,999524.0
2023-08-02 11:00:00,74.27,74.32,74.26,74.31,1279484.0,66.595,66.6398,66.586,66.6308,1279484.0
2023-08-02 11:10:00,74.31,74.33,74.29,74.29,331727.0,66.6308,66.6488,66.6129,66.6129,331727.0
2023-08-02 11:20:00,74.29,74.35,74.29,74.34,575222.0,66.6129,66.6667,66.6129,66.6577,575222.0
2023-08-02 11:30:00,74.34,74.4,74.33,74.37,744207.0,66.6577,66.7115,66.6488,66.6846,744207.0
2023-08-02 11:40:00,74.37,74.37,74.32,74.34,1237975.0,66.6846,66.6846,66.6398,66.6577,1237975.0
2023-08-02 11:50:00,74.34,74.38,74.33,74.33,530763.0,66.6577,66.6936,66.6488,66.6488,530763.0
2023-08-02 12:00:00,74.34,74.36,74.32,74.34,633039.0,66.6577,66.6757,66.6398,66.6577,633039.0
2023-08-02 12:10:00,74.34,74.38,74.33,74.38,593888.0,66.6577,66.6936,66.6488,66.6936,593888.0
2023-08-02 12:20:00,74.38,74.39,74.36,74.37,217763.0,66.6936,66.7026,66.6757,66.6846,217763.0
2023-08-02 12:30:00,74.38,74.4,74.36,74.39,509577.0,66.6936,66.7115,66.6757,66.7026,509577.0
2023-08-02 12:40:00,74.4,74.4,74.35,74.36,920313.0,66.7115,66.7115,66.6667,66.6757,920313.0
2023-08-02 12:50:00,74.35,74.37,74.34,74.37,330632.0,66.6667,66.6846,66.6577,66.6846,330632.0
2023-08-02 13:00:00,74.37,74.39,74.36,74.38,434446.0,66.6846,66.7026,66.6757,66.6936,434446.0
2023-08-02 13:10:00,74.38,74.4,74.37,74.39,485981.0,66.6936,66.7115,66.6846,66.7026,485981.0
2023-08-02 13:20:00,74.39,74.43,74.38,74.43,247852.0,66.7026,66.7384,66.6936,66.7384,247852.0
2023-08-02 13:30:00,74.42,74.45,74.42,74.44,623511.0,66.7295,66.7564,66.7295,66.7474,623511.0
2023-08-02 13:40:00,74.44,74.44,74.42,74.42,731613.0,66.7474,66.7474,66.7295,66.7295,731613.0
2023-08-02 13:50:00,74.43,74.43,74.41,74.42,927899.0,66.7384,66.7384,66.7205,66.7295,927899.0
2023-08-02 14:00:00,74.43,74.43,74.41,74.42,514233.0,66.7384,66.7384,66.7205,66.7295,514233.0
2023-08-02 14:10:00,74.42,74.46,74.41,74.45,654878.0,66.7295,66.7653,66.7205,66.7564,654878.0
2023-08-02 14:20:00,74.45,74.46,74.44,74.45,683767.0,66.7564,66.7653,66.7474,66.7564,683767.0
2023-08-02 14:30:00,74.45,74.47,74.45,74.47,801160.0,66.7564,66.7743,66.7564,66.7743,801160.0
2023-08-02 14:40:00,74.46,74.48,74.44,74.46,760951.0,66.7653,66.7833,66.7474,66.7653,760951.0
2023-08-02 14:50:00,74.46,74.47,74.45,74.46,234459.0,66.7653,66.7743,66.7564,66.7653,234459.0
2023-08-02 15:00:00,74.45,74.48,74.45,74.45,425183.0,66.7564,66.7833,66.7564,66.7564,425183.0
2023-08-02 15:10:00,74.45,74.46,74.41,74.43,690470.0,66.7564,66.7653,66.7205,66.7384,690470.0
2023-08-02 15:20:00,74.43,74.44,74.42,74.44,518592.0,66.7384,66.7474,66.7295,66.7474,518592.0
2023-08-02 15:30:00,74.44,74.47,74.43,74.45,855385.0,66.7474,66.7743,66.7384,66.7564,855385.0
2023-08-02 15:40:00,74.45,74.48,74.45,74.48,619579.0,66.7564,66.7833,66.7564,66.7833,619579.0
2023-08-02 15:50:00,74.48,74.52,74.44,74.45,2649506.0,66.7833,66.8191,66.7474,66.7564,2649506.0
2023-08-03 09:30:00,74.21,74.21,74.1,74.13,1788838.0,66.5412,66.5412,66.4425,66.4694,1788838.0
2023-08-03 09:40:00,74.13,74.15,74.1,74.14,1752954.0,66.4694,66.4874,66.4425,66.4784,1752954.0
2023-08-03 09:50:00,74.14,74.16,74.09,74.1,1069547.0,66.4784,66.4963,66.4336,66.4425,1069547.0
2023-08-03 10:00:00,74.09,74.17,74.09,74.13,619958.0,66.4336,66.5053,66.4336,66.4694,619958.0
2023-08-03 10:10:00,74.13,74.16,74.11,74.13,505138.0,66.4694,66.4963,66.4515,66.4694,505138.0
2023-08-03 10:20:00,74.13,74.13,74.09,74.11,738200.0,66.4694,66.4694,66.4336,66.4515,738200.0
2023-08-03 10:30:00,74.11,74.18,74.09,74.16,712103.0,66.4515,66.5143,66.4336,66.4963,712103.0
2023-08-03 10:40:00,74.16,74.21,74.14,74.21,791664.0,66.4963,66.5412,66.4784,66.5412,791664.0
2023-08-03 10:50:00,74.2,74.21,74.16,74.2,1060491.0,66.5322,66.5412,66.4963,66.5322,1060491.0
2023-08-03 11:00:00,74.2,74.22,74.18,74.19,1134696.0,66.5322,66.5501,66.5143,66.5232,1134696.0
2023-08-03 11:10:00,74.19,74.24,74.18,74.22,728548.0,66.5232,66.5681,66.5143,66.5501,728548.0
2023-08-03 11:20:00,74.23,74.23,74.18,74.23,1066955.0,66.5591,66.5591,66.5143,66.5591,1066955.0
2023-08-03 11:30:00,74.23,74.25,74.22,74.23,446479.0,66.5591,66.577,66.5501,66.5591,446479.0
2023-08-03 11:40:00,74.23,74.26,74.21,74.23,583141.0,66.5591,66.586,66.5412,66.5591,583141.0
2023-08-03 11:50:00,74.23,74.24,74.19,74.19,223035.0,66.5591,66.5681,66.5232,66.5232,223035.0
2023-08-03 12:00:00,74.2,74.26,74.19,74.25,249307.0,66.5322,66.586,66.5232,66.577,249307.0
2023-08-03 12:10:00,74.25,74.31,74.25,74.31,362779.0,66.577,66.6308,66.577,66.6308,362779.0
2023-08-03 12:20:00,74.31,74.33,74.27,74.28,780727.0,66.6308,66.6488,66.595,66.6039,780727.0
2023-08-03 12:30:00,74.29,74.3,74.27,74.28,284118.0,66.6129,66.6219,66.595,66.6039,284118.0
2023-08-03 12:40:00,74.29,74.35,74.28,74.34,687599.0,66.6129,66.6667,66.6039,66.6577,687599.0
2023-08-03 12:50:00,74.34,74.36,74.33,74.34,351046.0,66.6577,66.6757,66.6488,66.6577,351046.0
2023-08-03 13:00:00,74.34,74.34,74.27,74.28,527715.0,66.6577,66.6577,66.595,66.6039,527715.0
2023-08-03 13:10:00,74.28,74.29,74.27,74.28,168041.0,66.6039,66.6129,66.595,66.6039,168041.0
2023-08-03 13:20:00,74.28,74.29,74.21,74.24,935164.0,66.6039,66.6129,66.5412,66.5681,935164.0
2023-08-03 13:30:00,74.23,74.25,74.21,74.23,329025.0,66.5591,66.577,66.5412,66.5591,329025.0
2023-08-03 13:40:00,74.23,74.23,74.19,74.22,755724.0,66.5591,66.5591,66.5232,66.5501,755724.0
2023-08-03 13:50:00,74.22,74.22,74.18,74.2,294684.0,66.5501,66.5501,66.5143,66.5322,294684.0
2023-08-03 14:00:00,74.2,74.22,74.19,74.2,249877.0,66.5322,66.5501,66.5232,66.5322,249877.0
2023-08-03 14:10:00,74.2,74.25,74.19,74.25,387017.0,66.5322,66.577,66.5232,66.577,387017.0
2023-08-03 14:20:00,74.25,74.28,74.24,74.26,750732.0,66.577,66.6039,66.5681,66.586,750732.0
2023-08-03 14:30:00,74.27,74.27,74.24,74.26,365875.0,66.595,66.595,66.5681,66.586,365875.0
2023-08-03 14:40:00,74.26,74.28,74.25,74.27,427694.0,66.586,66.6039,66.577,66.595,427694.0
2023-08-03 14:50:00,74.27,74.28,74.26,74.27,335282.0,66.595,66.6039,66.586,66.595,335282.0
2023-08-03 15:00:00,74.27,74.27,74.22,74.23,268290.0,66.595,66.595,66.5501,66.5591,268290.0
2023-08-03 15:10:00,74.23,74.23,74.2,74.23,352120.0,66.5591,66.5591,66.5322,66.5591,352120.0
2023-08-03 15:20:00,74.23,74.24,74.21,74.22,289550.0,66.5591,66.5681,66.5412,66.5501,289550.0
2023-08-03 15:30:00,74.22,74.23,74.21,74.23,282030.0,66.5501,66.5591,66.5412,66.5591,282030.0
2023-08-03 15:40:00,74.23,74.25,74.22,74.23,810157.0,66.5591,66.577,66.5501,66.5591,810157.0
2023-08-03 15:50:00,74.23,74.24,74.21,74.22,2012226.0,66.5591,66.5681,66.5412,66.5501,2012226.0
2023-08-04 09:30:00,74.65,74.75,74.59,74.72,1583746.0,66.9357,67.0254,66.8819,66.9985,1583746.0
2023-08-04 09:40:00,74.72,74.77,74.68,74.74,1022734.0,66.9985,67.0433,66.9626,67.0164,1022734.0
2023-08-04 09:50:00,74.75,74.76,74.59,74.63,1385183.0,67.0254,67.0343,66.8819,66.9178,1385183.0
2023-08-04 10:00:00,74.64,74.66,74.57,74.63,1306451.0,66.9267,66.9447,66.864,66.9178,1306451.0
2023-08-04 10:10:00,74.63,74.71,74.62,74.7,1197604.0,66.9178,66.9895,66.9088,66.9805,1197604.0
2023-08-04 10:20:00,74.7,74.76,74.68,74.73,1500754.0,66.9805,67.0343,66.9626,67.0074,1500754.0
2023-08-04 10:30:00,74.73,74.79,74.73,74.75,1439452.0,67.0074,67.0612,67.0074,67.0254,1439452.0
2023-08-04 10:40:00,74.75,74.77,74.73,74.75,596588.0,67.0254,67.0433,67.0074,67.0254,596588.0
2023-08-04 10:50:00,74.74,74.76,74.71,74.73,500525.0,67.0164,67.0343,66.9895,67.0074,500525.0
2023-08-04 11:00:00,74.74,74.75,74.71,74.74,576083.0,67.0164,67.0254,66.9895,67.0164,576083.0
2023-08-04 11:10:00,74.75,74.76,74.73,74.75,119155.0,67.0254,67.0343,67.0074,67.0254,119155.0
2023-08-04 11:20:00,74.75,74.8,74.74,74.78,353365.0,67.0254,67.0702,67.0164,67.0523,353365.0
2023-08-04 11:30:00,74.78,74.83,74.78,74.82,528736.0,67.0523,67.0971,67.0523,67.0881,528736.0
2023-08-04 11:40:00,74.82,74.86,74.8,74.86,1285326.0,67.0881,67.124,67.0702,67.124,1285326.0
2023-08-04 11:50:00,74.86,74.89,74.85,74.87,539517.0,67.124,67.1509,67.115,67.133,539517.0
2023-08-04 12:00:00,74.87,74.91,74.86,74.88,1043087.0,67.133,67.1688,67.124,67.1419,1043087.0
2023-08-04 12:10:00,74.88,74.89,74.87,74.88,433806.0,67.1419,67.1509,67.133,67.1419,433806.0
2023-08-04 12:20:00,74.88,74.91,74.87,74.89,1228148.0,67.1419,67.1688,67.133,67.1509,1228148.0
2023-08-04 12:30:00,74.9,74.9,74.88,74.9,325548.0,67.1599,67.1599,67.1419,67.1599,325548.0
2023-08-04 12:40:00,74.9,74.94,74.87,74.94,544394.0,67.1599,67.1957,67.133,67.1957,544394.0
2023-08-04 12:50:00,74.94,74.94,74.91,74.92,562946.0,67.1957,67.1957,67.1688,67.1778,562946.0
2023-08-04 13:00:00,74.92,74.93,74.85,74.87,765919.0,67.1778,67.1868,67.115,67.133,765919.0
2023-08-04 13:10:00,74.87,74.91,74.86,74.91,717597.0,67.133,67.1688,67.124,67.1688,717597.0
2023-08-04 13:20:00,74.91,74.91,74.86,74.87,328144.0,67.1688,67.1688,67.124,67.133,328144.0
2023-08-04 13:30:00,74.87,74.9,74.86,74.86,284152.0,67.133,67.1599,67.124,67.124,284152.0
2023-08-04 13:40:00,74.86,74.87,74.85,74.86,480971.0,67.124,67.133,67.115,67.124,480971.0
2023-08-04 13:50:00,74.86,74.86,74.82,74.83,416794.0,67.124,67.124,67.0881,67.0971,416794.0
2023-08-04 14:00:00,74.82,74.83,74.76,74.78,766430.0,67.0881,67.0971,67.0343,67.0523,766430.0
2023-08-04 14:10:00,74.78,74.8,74.75,74.77,669889.0,67.0523,67.0702,67.0254,67.0433,669889.0
2023-08-04 14:20:00,74.77,74.77,74.73,74.75,1504267.0,67.0433,67.0433,67.0074,67.0254,1504267.0
2023-08-04 14:30:00,74.74,74.75,74.7,74.7,948442.0,67.0164,67.0254,66.9805,66.9805,948442.0
2023-08-04 14:40:00,74.7,74.71,74.66,74.67,1202906.0,66.9805,66.9895,66.9447,66.9536,1202906.0
2023-08-04 14:50:00,74.68,74.71,74.62,74.66,1386543.0,66.9626,66.9895,66.9088,66.9447,1386543.0
2023-08-04 15:00:00,74.65,74.7,74.65,74.66,448537.0,66.9357,66.9805,66.9357,66.9447,448537.0
2023-08-04 15:10:00,74.65,74.73,74.65,74.7,1071866.0,66.9357,67.0074,66.9357,66.9805,1071866.0
2023-08-04 15:20:00,74.7,74.71,74.67,74.71,592093.0,66.9805,66.9895,66.9536,66.9895,592093.0
2023-08-04 15:30:00,74.71,74.72,74.65,74.67,1008134.0,66.9895,66.9985,66.9357,66.9536,1008134.0
2023-08-04 15:40:00,74.67,74.68,74.63,74.65,801259.0,66.9536,66.9626,66.9178,66.9357,801259.0
2023-08-04 15:50:00,74.65,74.67,74.63,74.65,1650576.0,66.9357,66.9536,66.9178,66.9357,1650576.0
2023-08-07 09:30:00,74.79,74.84,74.78,74.81,703232.0,67.0612,67.1061,67.0523,67.0792,703232.0
2023-08-07 09:40:00,74.81,74.83,74.75,74.75,837542.0,67.0792,67.0971,67.0254,67.0254,837542.0
2023-08-07 09:50:00,74.76,74.8,74.7,74.7,333057.0,67.0343,67.0702,66.9805,66.9805,333057.0
2023-08-07 10:00:00,74.7,74.74,74.67,74.73,611966.0,66.9805,67.0164,66.9536,67.0074,611966.0
2023-08-07 10:10:00,74.73,74.77,74.71,74.76,403032.0,67.0074,67.0433,66.9895,67.0343,403032.0
2023-08-07 10:20:00,74.76,74.79,74.74,74.76,340135.0,67.0343,67.0612,67.0164,67.0343,340135.0
2023-08-07 10:30:00,74.76,74.76,74.72,74.75,385428.0,67.0343,67.0343,66.9985,67.0254,385428.0
2023-08-07 10:40:00,74.74,74.77,74.72,74.73,429355.0,67.0164,67.0433,66.9985,67.0074,429355.0
2023-08-07 10:50:00,74.74,74.74,74.67,74.67,283624.0,67.0164,67.0164,66.9536,66.9536,283624.0
2023-08-07 11:00:00,74.67,74.69,74.65,74.67,436122.0,66.9536,66.9716,66.9357,66.9536,436122.0
2023-08-07 11:10:00,74.67,74.7,74.65,74.66,138553.0,66.9536,66.9805,66.9357,66.9447,138553.0
2023-08-07 11:20:00,74.66,74.7,74.66,74.67,160249.0,66.9447,66.9805,66.9447,66.9536,160249.0
2023-08-07 11:30:00,74.67,74.68,74.64,74.66,392668.0,66.9536,66.9626,66.9267,66.9447,392668.0
2023-08-07 11:40:00,74.66,74.67,74.63,74.65,473677.0,66.9447,66.9536,66.9178,66.9357,473677.0
2023-08-07 11:50:00,74.65,74.66,74.61,74.64,1101890.0,66.9357,66.9447,66.8998,66.9267,1101890.0
2023-08-07 12:00:00,74.64,74.65,74.61,74.63,436485.0,66.9267,66.9357,66.8998,66.9178,436485.0
2023-08-07 12:10:00,74.64,74.64,74.6,74.63,307824.0,66.9267,66.9267,66.8909,66.9178,307824.0
2023-08-07 12:20:00,74.62,74.67,74.6,74.67,391214.0,66.9088,66.9536,66.8909,66.9536,391214.0
2023-08-07 12:30:00,74.67,74.67,74.63,74.64,286728.0,66.9536,66.9536,66.9178,66.9267,286728.0
2023-08-07 12:40:00,74.63,74.67,74.62,74.67,195069.0,66.9178,66.9536,66.9088,66.9536,195069.0
2023-08-07 12:50:00,74.67,74.7,74.66,74.68,207821.0,66.9536,66.9805,66.9447,66.9626,207821.0
2023-08-07 13:00:00,74.68,74.68,74.65,74.67,590954.0,66.9626,66.9626,66.9357,66.9536,590954.0
2023-08-07 13:10:00,74.67,74.7,74.66,74.67,543506.0,66.9536,66.9805,66.9447,66.9536,543506.0
2023-08-07 13:20:00,74.67,74.68,74.65,74.67,243050.0,66.9536,66.9626,66.9357,66.9536,243050.0
2023-08-07 13:30:00,74.67,74.68,74.64,74.67,152810.0,66.9536,66.9626,66.9267,66.9536,152810.0
2023-08-07 13:40:00,74.68,74.71,74.67,74.7,297356.0,66.9626,66.9895,66.9536,66.9805,297356.0
2023-08-07 13:50:00,74.7,74.73,74.69,74.73,304164.0,66.9805,67.0074,66.9716,67.0074,304164.0
2023-08-07 14:00:00,74.73,74.77,74.73,74.75,285059.0,67.0074,67.0433,67.0074,67.0254,285059.0
2023-08-07 14:10:00,74.75,74.76,74.73,74.75,298958.0,67.0254,67.0343,67.0074,67.0254,298958.0
2023-08-07 14:20:00,74.75,74.75,74.71,74.73,279234.0,67.0254,67.0254,66.9895,67.0074,279234.0
2023-08-07 14:30:00,74.73,74.78,74.72,74.77,482917.0,67.0074,67.0523,66.9985,67.0433,482917.0
2023-08-07 14:40:00,74.77,74.78,74.76,74.78,172511.0,67.0433,67.0523,67.0343,67.0523,172511.0
2023-08-07 14:50:00,74.78,74.79,74.77,74.79,227887.0,67.0523,67.0612,67.0433,67.0612,227887.0
2023-08-07 15:00:00,74.78,74.8,74.77,74.78,357946.0,67.0523,67.0702,67.0433,67.0523,357946.0
2023-08-07 15:10:00,74.78,74.78,74.75,74.77,307365.0,67.0523,67.0523,67.0254,67.0433,307365.0
2023-08-07 15:20:00,74.77,74.79,74.77,74.77,141111.0,67.0433,67.0612,67.0433,67.0433,141111.0
2023-08-07 15:30:00,74.78,74.79,74.77,74.78,266728.0,67.0523,67.0612,67.0433,67.0523,266728.0
2023-08-07 15:40:00,74.78,74.79,74.76,74.78,397803.0,67.0523,67.0612,67.0343,67.0523,397803.0
2023-08-07 15:50:00,74.78,74.81,74.77,74.79,1196395.0,67.0523,67.0792,67.0433,67.0612,1196395.0
2023-08-08 09:30:00,74.74,74.74,74.67,74.74,625336.0,67.0164,67.0164,66.9536,67.0164,625336.0
2023-08-08 09:40:00,74.73,74.76,74.7,74.73,915823.0,67.0074,67.0343,66.9805,67.0074,915823.0
2023-08-08 09:50:00,74.72,74.77,74.72,74.73,976951.0,66.9985,67.0433,66.9985,67.0074,976951.0
2023-08-08 10:00:00,74.73,74.74,74.7,74.72,662685.0,67.0074,67.0164,66.9805,66.9985,662685.0
2023-08-08 10:10:00,74.72,74.73,74.69,74.69,516965.0,66.9985,67.0074,66.9716,66.9716,516965.0
2023-08-08 10:20:00,74.69,74.7,74.68,74.7,457453.0,66.9716,66.9805,66.9626,66.9805,457453.0
2023-08-08 10:30:00,74.7,74.7,74.66,74.69,467118.0,66.9805,66.9805,66.9447,66.9716,467118.0
2023-08-08 10:40:00,74.69,74.71,74.67,74.7,483439.0,66.9716,66.9895,66.9536,66.9805,483439.0
2023-08-08 10:50:00,74.7,74.72,74.67,74.69,578213.0,66.9805,66.9985,66.9536,66.9716,578213.0
2023-08-08 11:00:00,74.69,74.7,74.67,74.69,639415.0,66.9716,66.9805,66.9536,66.9716,639415.0
2023-08-08 11:10:00,74.69,74.73,74.68,74.72,480229.0,66.9716,67.0074,66.9626,66.9985,480229.0
2023-08-08 11:20:00,74.72,74.75,74.7,74.75,435845.0,66.9985,67.0254,66.9805,67.0254,435845.0
2023-08-08 11:30:00,74.75,74.76,74.73,74.75,655997.0,67.0254,67.0343,67.0074,67.0254,655997.0
2023-08-08 11:40:00,74.76,74.77,74.71,74.74,1375259.0,67.0343,67.0433,66.9895,67.0164,1375259.0
2023-08-08 11:50:00,74.73,74.75,74.7,74.72,1362864.0,67.0074,67.0254,66.9805,66.9985,1362864.0
2023-08-08 12:00:00,74.72,74.74,74.71,74.73,299176.0,66.9985,67.0164,66.9895,67.0074,299176.0
2023-08-08 12:10:00,74.73,74.78,74.72,74.78,591674.0,67.0074,67.0523,66.9985,67.0523,591674.0
2023-08-08 12:20:00,74.78,74.79,74.77,74.78,541064.0,67.0523,67.0612,67.0433,67.0523,541064.0
2023-08-08 12:30:00,74.78,74.79,74.77,74.78,572026.0,67.0523,67.0612,67.0433,67.0523,572026.0
2023-08-08 12:40:00,74.78,74.79,74.77,74.78,541801.0,67.0523,67.0612,67.0433,67.0523,541801.0
2023-08-08 12:50:00,74.78,74.79,74.76,74.78,610932.0,67.0523,67.0612,67.0343,67.0523,610932.0
2023-08-08 13:00:00,74.78,74.83,74.77,74.8,999573.0,67.0523,67.0971,67.0433,67.0702,999573.0
2023-08-08 13:10:00,74.8,74.82,74.78,74.81,448330.0,67.0702,67.0881,67.0523,67.0792,448330.0
2023-08-08 13:20:00,74.81,74.83,74.79,74.81,499539.0,67.0792,67.0971,67.0612,67.0792,499539.0
2023-08-08 13:30:00,74.81,74.84,74.8,74.84,193076.0,67.0792,67.1061,67.0702,67.1061,193076.0
2023-08-08 13:40:00,74.84,74.88,74.83,74.85,539696.0,67.1061,67.1419,67.0971,67.115,539696.0
2023-08-08 13:50:00,74.85,74.88,74.84,74.88,409894.0,67.115,67.1419,67.1061,67.1419,409894.0
2023-08-08 14:00:00,74.88,74.88,74.84,74.87,1323338.0,67.1419,67.1419,67.1061,67.133,1323338.0
2023-08-08 14:10:00,74.87,74.93,74.86,74.92,1415756.0,67.133,67.1868,67.124,67.1778,1415756.0
2023-08-08 14:20:00,74.92,74.94,74.91,74.92,493232.0,67.1778,67.1957,67.1688,67.1778,493232.0
2023-08-08 14:30:00,74.92,74.93,74.9,74.92,577463.0,67.1778,67.1868,67.1599,67.1778,577463.0
2023-08-08 14:40:00,74.92,74.92,74.9,74.92,294731.0,67.1778,67.1778,67.1599,67.1778,294731.0
2023-08-08 14:50:00,74.92,74.98,74.91,74.97,389730.0,67.1778,67.2316,67.1688,67.2226,389730.0
2023-08-08 15:00:00,74.97,75.0,74.96,74.98,331213.0,67.2226,67.2495,67.2137,67.2316,331213.0
2023-08-08 15:10:00,74.98,75.0,74.95,74.95,1234595.0,67.2316,67.2495,67.2047,67.2047,1234595.0
2023-08-08 15:20:00,74.95,74.97,74.95,74.97,502384.0,67.2047,67.2226,67.2047,67.2226,502384.0
2023-08-08 15:30:00,74.97,74.97,74.91,74.92,948641.0,67.2226,67.2226,67.1688,67.1778,948641.0
2023-08-08 15:40:00,74.92,74.94,74.92,74.92,817416.0,67.1778,67.1957,67.1778,67.1778,817416.0
2023-08-08 15:50:00,74.92,74.95,74.9,74.94,1646693.0,67.1778,67.2047,67.1599,67.1957,1646693.0
2023-08-09 09:30:00,74.96,74.96,74.86,74.88,394521.0,67.2137,67.2137,67.124,67.1419,394521.0
2023-08-09 09:40:00,74.88,74.89,74.82,74.83,275910.0,67.1419,67.1509,67.0881,67.0971,275910.0
2023-08-09 09:50:00,74.83,74.86,74.8,74.85,364366.0,67.0971,67.124,67.0702,67.115,364366.0
2023-08-09 10:00:00,74.85,74.89,74.84,74.87,570720.0,67.115,67.1509,67.1061,67.133,570720.0
2023-08-09 10:10:00,74.87,74.91,74.85,74.9,438773.0,67.133,67.1688,67.115,67.1599,438773.0
2023-08-09 10:20:00,74.9,74.91,74.87,74.88,389993.0,67.1599,67.1688,67.133,67.1419,389993.0
2023-08-09 10:30:00,74.88,74.89,74.84,74.87,998960.0,67.1419,67.1509,67.1061,67.133,998960.0
2023-08-09 10:40:00,74.87,74.92,74.86,74.9,922552.0,67.133,67.1778,67.124,67.1599,922552.0
2023-08-09 10:50:00,74.9,74.9,74.86,74.89,763795.0,67.1599,67.1599,67.124,67.1509,763795.0
2023-08-09 11:00:00,74.89,74.95,74.88,74.95,942024.0,67.1509,67.2047,67.1419,67.2047,942024.0
2023-08-09 11:10:00,74.95,74.95,74.86,74.87,1324234.0,67.2047,67.2047,67.124,67.133,1324234.0
2023-08-09 11:20:00,74.88,74.88,74.84,74.84,1123496.0,67.1419,67.1419,67.1061,67.1061,1123496.0
2023-08-09 11:30:00,74.84,74.87,74.82,74.87,921539.0,67.1061,67.133,67.0881,67.133,921539.0
2023-08-09 11:40:00,74.87,74.9,74.84,74.84,514485.0,67.133,67.1599,67.1061,67.1061,514485.0
2023-08-09 11:50:00,74.84,74.85,74.81,74.84,805320.0,67.1061,67.115,67.0792,67.1061,805320.0
2023-08-09 12:00:00,74.84,74.87,74.83,74.86,421480.0,67.1061,67.133,67.0971,67.124,421480.0
2023-08-09 12:10:00,74.86,74.89,74.84,74.88,657949.0,67.124,67.1509,67.1061,67.1419,657949.0
2023-08-09 12:20:00,74.88,74.91,74.86,74.91,661103.0,67.1419,67.1688,67.124,67.1688,661103.0
2023-08-09 12:30:00,74.91,74.93,74.89,74.9,770590.0,67.1688,67.1868,67.1509,67.1599,770590.0
2023-08-09 12:40:00,74.9,74.92,74.89,74.91,403781.0,67.1599,67.1778,67.1509,67.1688,403781.0
2023-08-09 12:50:00,74.92,74.92,74.88,74.89,348578.0,67.1778,67.1778,67.1419,67.1509,348578.0
2023-08-09 13:00:00,74.89,74.99,74.87,74.98,559021.0,67.1509,67.2406,67.133,67.2316,559021.0
2023-08-09 13:10:00,74.99,75.03,74.98,75.0,303245.0,67.2406,67.2764,67.2316,67.2495,303245.0
2023-08-09 13:20:00,75.0,75.02,74.98,75.02,400356.0,67.2495,67.2675,67.2316,67.2675,400356.0
2023-08-09 13:30:00,75.02,75.03,75.0,75.03,631954.0,67.2675,67.2764,67.2495,67.2764,631954.0
2023-08-09 13:40:00,75.03,75.03,74.98,75.01,832251.0,67.2764,67.2764,67.2316,67.2585,832251.0
2023-08-09 13:50:00,75.01,75.03,75.0,75.01,842064.0,67.2585,67.2764,67.2495,67.2585,842064.0
2023-08-09 14:00:00,75.01,75.03,75.0,75.03,790126.0,67.2585,67.2764,67.2495,67.2764,790126.0
2023-08-09 14:10:00,75.03,75.03,75.0,75.01,685194.0,67.2764,67.2764,67.2495,67.2585,685194.0
2023-08-09 14:20:00,75.01,75.03,75.0,75.03,481566.0,67.2585,67.2764,67.2495,67.2764,481566.0
2023-08-09 14:30:00,75.02,75.04,75.01,75.02,444215.0,67.2675,67.2854,67.2585,67.2675,444215.0
2023-08-09 14:40:00,75.02,75.04,75.01,75.04,482722.0,67.2675,67.2854,67.2585,67.2854,482722.0
2023-08-09 14:50:00,75.04,75.05,75.02,75.03,531445.0,67.2854,67.2944,67.2675,67.2764,531445.0
2023-08-09 15:00:00,75.03,75.04,75.0,75.0,773385.0,67.2764,67.2854,67.2495,67.2495,773385.0
2023-08-09 15:10:00,75.01,75.01,74.97,74.98,647003.0,67.2585,67.2585,67.2226,67.2316,647003.0
2023-08-09 15:20:00,74.98,75.02,74.97,74.98,514738.0,67.2316,67.2675,67.2226,67.2316,514738.0
2023-08-09 15:30:00,74.99,74.99,74.94,74.95,949839.0,67.2406,67.2406,67.1957,67.2047,949839.0
2023-08-09 15:40:00,74.95,74.96,74.91,74.94,925726.0,67.2047,67.2137,67.1688,67.1957,925726.0
2023-08-09 15:50:00,74.93,74.96,74.92,74.94,1163220.0,67.1868,67.2137,67.1778,67.1957,1163220.0
2023-08-10 09:30:00,75.01,75.27,75.01,75.24,2120968.0,67.2585,67.4916,67.2585,67.4647,2120968.0
2023-08-10 09:40:00,75.24,75.31,75.22,75.26,1640724.0,67.4647,67.5275,67.4468,67.4827,1640724.0
2023-08-10 09:50:00,75.26,75.32,75.23,75.31,1925979.0,67.4827,67.5365,67.4558,67.5275,1925979.0
2023-08-10 10:00:00,75.31,75.35,75.28,75.28,1976483.0,67.5275,67.5634,67.5006,67.5006,1976483.0
2023-08-10 10:10:00,75.28,75.29,75.22,75.22,1225768.0,67.5006,67.5096,67.4468,67.4468,1225768.0
2023-08-10 10:20:00,75.23,75.24,75.2,75.23,964906.0,67.4558,67.4647,67.4289,67.4558,964906.0
2023-08-10 10:30:00,75.24,75.25,75.19,75.2,532314.0,67.4647,67.4737,67.4199,67.4289,532314.0
2023-08-10 10:40:00,75.21,75.21,75.13,75.17,1455685.0,67.4378,67.4378,67.3661,67.402,1455685.0
2023-08-10 10:50:00,75.17,75.21,75.16,75.17,650619.0,67.402,67.4378,67.393,67.402,650619.0
2023-08-10 11:00:00,75.17,75.17,75.09,75.11,885407.0,67.402,67.402,67.3302,67.3482,885407.0
2023-08-10 11:10:00,75.11,75.12,75.07,75.09,522536.0,67.3482,67.3571,67.3123,67.3302,522536.0
2023-08-10 11:20:00,75.09,75.12,75.05,75.12,806079.0,67.3302,67.3571,67.2944,67.3571,806079.0
2023-08-10 11:30:00,75.11,75.12,75.08,75.11,1142283.0,67.3482,67.3571,67.3213,67.3482,1142283.0
2023-08-10 11:40:00,75.11,75.11,75.03,75.06,881875.0,67.3482,67.3482,67.2764,67.3033,881875.0
2023-08-10 11:50:00,75.06,75.09,75.02,75.06,627113.0,67.3033,67.3302,67.2675,67.3033,627113.0
2023-08-10 12:00:00,75.06,75.08,75.04,75.07,501615.0,67.3033,67.3213,67.2854,67.3123,501615.0
2023-08-10 12:10:00,75.07,75.08,75.03,75.06,648915.0,67.3123,67.3213,67.2764,67.3033,648915.0
2023-08-10 12:20:00,75.05,75.08,75.04,75.06,817336.0,67.2944,67.3213,67.2854,67.3033,817336.0
2023-08-10 12:30:00,75.06,75.14,75.06,75.14,450608.0,67.3033,67.3751,67.3033,67.3751,450608.0
2023-08-10 12:40:00,75.13,75.14,75.11,75.11,804989.0,67.3661,67.3751,67.3482,67.3482,804989.0
2023-08-10 12:50:00,75.12,75.12,75.01,75.04,604057.0,67.3571,67.3571,67.2585,67.2854,604057.0
2023-08-10 13:00:00,75.04,75.07,75.01,75.04,592385.0,67.2854,67.3123,67.2585,67.2854,592385.0
2023-08-10 13:10:00,75.04,75.04,74.99,75.01,436051.0,67.2854,67.2854,67.2406,67.2585,436051.0
2023-08-10 13:20:00,75.0,75.0,74.91,74.92,698357.0,67.2495,67.2495,67.1688,67.1778,698357.0
2023-08-10 13:30:00,74.92,74.92,74.85,74.86,1300967.0,67.1778,67.1778,67.115,67.124,1300967.0
2023-08-10 13:40:00,74.86,74.92,74.83,74.87,1799814.0,67.124,67.1778,67.0971,67.133,1799814.0
2023-08-10 13:50:00,74.87,74.89,74.74,74.77,1050193.0,67.133,67.1509,67.0164,67.0433,1050193.0
2023-08-10 14:00:00,74.77,74.83,74.74,74.8,1264190.0,67.0433,67.0971,67.0164,67.0702,1264190.0
2023-08-10 14:10:00,74.8,74.87,74.78,74.85,1837564.0,67.0702,67.133,67.0523,67.115,1837564.0
2023-08-10 14:20:00,74.84,74.9,74.84,74.87,1307368.0,67.1061,67.1599,67.1061,67.133,1307368.0
2023-08-10 14:30:00,74.87,74.88,74.83,74.86,1214502.0,67.133,67.1419,67.0971,67.124,1214502.0
2023-08-10 14:40:00,74.86,74.91,74.83,74.91,728879.0,67.124,67.1688,67.0971,67.1688,728879.0
2023-08-10 14:50:00,74.9,74.94,74.9,74.93,826385.0,67.1599,67.1957,67.1599,67.1868,826385.0
2023-08-10 15:00:00,74.93,74.93,74.87,74.9,548531.0,67.1868,67.1868,67.133,67.1599,548531.0
2023-08-10 15:10:00,74.9,74.94,74.89,74.93,322859.0,67.1599,67.1957,67.1509,67.1868,322859.0
2023-08-10 15:20:00,74.93,74.94,74.86,74.87,542590.0,67.1868,67.1957,67.124,67.133,542590.0
2023-08-10 15:30:00,74.87,74.93,74.84,74.91,850489.0,67.133,67.1868,67.1061,67.1688,850489.0
2023-08-10 15:40:00,74.91,74.95,74.89,74.92,905650.0,67.1688,67.2047,67.1509,67.1778,905650.0
2023-08-10 15:50:00,74.92,74.95,74.91,74.92,2325671.0,67.1778,67.2047,67.1688,67.1778,2325671.0
2023-08-11 09:30:00,74.68,74.72,74.58,74.67,2085913.0,66.9626,66.9985,66.8729,66.9536,2085913.0
2023-08-11 09:40:00,74.67,74.68,74.61,74.63,682881.0,66.9536,66.9626,66.8998,66.9178,682881.0
2023-08-11 09:50:00,74.63,74.67,74.59,74.66,815515.0,66.9178,66.9536,66.8819,66.9447,815515.0
2023-08-11 10:00:00,74.66,74.79,74.66,74.74,1249473.0,66.9447,67.0612,66.9447,67.0164,1249473.0
2023-08-11 10:10:00,74.73,74.81,74.7,74.78,993399.0,67.0074,67.0792,66.9805,67.0523,993399.0
2023-08-11 10:20:00,74.79,74.86,74.79,74.81,1173508.0,67.0612,67.124,67.0612,67.0792,1173508.0
2023-08-11 10:30:00,74.81,74.82,74.75,74.81,510261.0,67.0792,67.0881,67.0254,67.0792,510261.0
2023-08-11 10:40:00,74.81,74.83,74.78,74.81,220722.0,67.0792,67.0971,67.0523,67.0792,220722.0
2023-08-11 10:50:00,74.8,74.82,74.77,74.77,346153.0,67.0702,67.0881,67.0433,67.0433,346153.0
2023-08-11 11:00:00,74.77,74.79,74.74,74.75,182297.0,67.0433,67.0612,67.0164,67.0254,182297.0
2023-08-11 11:10:00,74.75,74.76,74.69,74.73,776650.0,67.0254,67.0343,66.9716,67.0074,776650.0
2023-08-11 11:20:00,74.73,74.78,74.72,74.76,418005.0,67.0074,67.0523,66.9985,67.0343,418005.0
2023-08-11 11:30:00,74.76,74.78,74.72,74.74,465730.0,67.0343,67.0523,66.9985,67.0164,465730.0
2023-08-11 11:40:00,74.74,74.75,74.71,74.73,390302.0,67.0164,67.0254,66.9895,67.0074,390302.0
2023-08-11 11:50:00,74.73,74.77,74.72,74.77,1053164.0,67.0074,67.0433,66.9985,67.0433,1053164.0
2023-08-11 12:00:00,74.78,74.81,74.76,74.78,649520.0,67.0523,67.0792,67.0343,67.0523,649520.0
2023-08-11 12:10:00,74.78,74.8,74.76,74.79,294857.0,67.0523,67.0702,67.0343,67.0612,294857.0
2023-08-11 12:20:00,74.78,74.81,74.74,74.76,283923.0,67.0523,67.0792,67.0164,67.0343,283923.0
2023-08-11 12:30:00,74.76,74.79,74.74,74.76,522463.0,67.0343,67.0612,67.0164,67.0343,522463.0
2023-08-11 12:40:00,74.75,74.75,74.72,74.73,197638.0,67.0254,67.0254,66.9985,67.0074,197638.0
2023-08-11 12:50:00,74.72,74.76,74.72,74.73,249302.0,66.9985,67.0343,66.9985,67.0074,249302.0
2023-08-11 13:00:00,74.73,74.76,74.72,74.73,418508.0,67.0074,67.0343,66.9985,67.0074,418508.0
2023-08-11 13:10:00,74.73,74.75,74.72,74.74,285421.0,67.0074,67.0254,66.9985,67.0164,285421.0
2023-08-11 13:20:00,74.75,74.78,74.74,74.78,297393.0,67.0254,67.0523,67.0164,67.0523,297393.0
2023-08-11 13:30:00,74.78,74.79,74.75,74.76,407025.0,67.0523,67.0612,67.0254,67.0343,407025.0
2023-08-11 13:40:00,74.76,74.77,74.7,74.72,383318.0,67.0343,67.0433,66.9805,66.9985,383318.0
2023-08-11 13:50:00,74.72,74.74,74.69,74.73,305605.0,66.9985,67.0164,66.9716,67.0074,305605.0
2023-08-11 14:00:00,74.73,74.76,74.73,74.73,269896.0,67.0074,67.0343,67.0074,67.0074,269896.0
2023-08-11 14:10:00,74.73,74.75,74.71,74.74,328587.0,67.0074,67.0254,66.9895,67.0164,328587.0
2023-08-11 14:20:00,74.75,74.77,74.73,74.77,196426.0,67.0254,67.0433,67.0074,67.0433,196426.0
2023-08-11 14:30:00,74.77,74.79,74.74,74.78,275374.0,67.0433,67.0612,67.0164,67.0523,275374.0
2023-08-11 14:40:00,74.78,74.79,74.75,74.78,270028.0,67.0523,67.0612,67.0254,67.0523,270028.0
2023-08-11 14:50:00,74.78,74.79,74.76,74.77,252642.0,67.0523,67.0612,67.0343,67.0433,252642.0
2023-08-11 15:00:00,74.77,74.77,74.71,74.72,609557.0,67.0433,67.0433,66.9895,66.9985,609557.0
2023-08-11 15:10:00,74.71,74.76,74.71,74.74,228423.0,66.9895,67.0343,66.9895,67.0164,228423.0
2023-08-11 15:20:00,74.74,74.78,74.73,74.76,306438.0,67.0164,67.0523,67.0074,67.0343,306438.0
2023-08-11 15:30:00,74.75,74.77,74.73,74.75,662614.0,67.0254,67.0433,67.0074,67.0254,662614.0
2023-08-11 15:40:00,74.75,74.76,74.73,74.75,613940.0,67.0254,67.0343,67.0074,67.0254,613940.0
2023-08-11 15:50:00,74.74,74.8,74.74,74.8,1556315.0,67.0164,67.0702,67.0164,67.0702,1556315.0
2023-08-14 09:30:00,74.7,74.73,74.63,74.65,1065367.0,66.9805,67.0074,66.9178,66.9357,1065367.0
2023-08-14 09:40:00,74.65,74.66,74.57,74.59,1164918.0,66.9357,66.9447,66.864,66.8819,1164918.0
2023-08-14 09:50:00,74.59,74.63,74.57,74.59,620229.0,66.8819,66.9178,66.864,66.8819,620229.0
2023-08-14 10:00:00,74.59,74.62,74.56,74.62,572480.0,66.8819,66.9088,66.855,66.9088,572480.0
2023-08-14 10:10:00,74.62,74.66,74.6,74.65,399441.0,66.9088,66.9447,66.8909,66.9357,399441.0
2023-08-14 10:20:00,74.64,74.66,74.59,74.61,402224.0,66.9267,66.9447,66.8819,66.8998,402224.0
2023-08-14 10:30:00,74.61,74.7,74.59,74.7,585472.0,66.8998,66.9805,66.8819,66.9805,585472.0
2023-08-14 10:40:00,74.7,74.73,74.69,74.72,724353.0,66.9805,67.0074,66.9716,66.9985,724353.0
2023-08-14 10:50:00,74.72,74.77,74.71,74.75,585753.0,66.9985,67.0433,66.9895,67.0254,585753.0
2023-08-14 11:00:00,74.75,74.75,74.71,74.73,237884.0,67.0254,67.0254,66.9895,67.0074,237884.0
2023-08-14 11:10:00,74.73,74.75,74.7,74.73,356722.0,67.0074,67.0254,66.9805,67.0074,356722.0
2023-08-14 11:20:00,74.73,74.75,74.72,74.74,248816.0,67.0074,67.0254,66.9985,67.0164,248816.0
2023-08-14 11:30:00,74.75,74.76,74.72,74.75,1149315.0,67.0254,67.0343,66.9985,67.0254,1149315.0
2023-08-14 11:40:00,74.75,74.78,74.74,74.77,317216.0,67.0254,67.0523,67.0164,67.0433,317216.0
2023-08-14 11:50:00,74.77,74.78,74.73,74.74,260756.0,67.0433,67.0523,67.0074,67.0164,260756.0
2023-08-14 12:00:00,74.74,74.8,74.73,74.78,624863.0,67.0164,67.0702,67.0074,67.0523,624863.0
2023-08-14 12:10:00,74.78,74.79,74.76,74.78,385095.0,67.0523,67.0612,67.0343,67.0523,385095.0
2023-08-14 12:20:00,74.78,74.83,74.76,74.82,547607.0,67.0523,67.0971,67.0343,67.0881,547607.0
2023-08-14 12:30:00,74.83,74.85,74.81,74.84,317524.0,67.0971,67.115,67.0792,67.1061,317524.0
2023-08-14 12:40:00,74.84,74.88,74.83,74.85,700632.0,67.1061,67.1419,67.0971,67.115,700632.0
2023-08-14 12:50:00,74.85,74.87,74.84,74.87,347518.0,67.115,67.133,67.1061,67.133,347518.0
2023-08-14 13:00:00,74.87,74.89,74.84,74.89,803678.0,67.133,67.1509,67.1061,67.1509,803678.0
2023-08-14 13:10:00,74.89,74.9,74.87,74.9,395869.0,67.1509,67.1599,67.133,67.1599,395869.0
2023-08-14 13:20:00,74.9,74.92,74.9,74.92,403897.0,67.1599,67.1778,67.1599,67.1778,403897.0
2023-08-14 13:30:00,74.92,74.93,74.88,74.9,746305.0,67.1778,67.1868,67.1419,67.1599,746305.0
2023-08-14 13:40:00,74.9,74.92,74.89,74.91,383473.0,67.1599,67.1778,67.1509,67.1688,383473.0
2023-08-14 13:50:00,74.92,74.93,74.9,74.92,377884.0,67.1778,67.1868,67.1599,67.1778,377884.0
2023-08-14 14:00:00,74.92,74.93,74.88,74.88,1389409.0,67.1778,67.1868,67.1419,67.1419,1389409.0
2023-08-14 14:10:00,74.88,74.89,74.84,74.86,893065.0,67.1419,67.1509,67.1061,67.124,893065.0
2023-08-14 14:20:00,74.86,74.91,74.86,74.89,500127.0,67.124,67.1688,67.124,67.1509,500127.0
2023-08-14 14:30:00,74.89,74.9,74.86,74.88,483562.0,67.1509,67.1599,67.124,67.1419,483562.0
2023-08-14 14:40:00,74.87,74.9,74.86,74.88,670987.0,67.133,67.1599,67.124,67.1419,670987.0
2023-08-14 14:50:00,74.88,74.88,74.86,74.86,770275.0,67.1419,67.1419,67.124,67.124,770275.0
2023-08-14 15:00:00,74.87,74.88,74.85,74.85,416709.0,67.133,67.1419,67.115,67.115,416709.0
2023-08-14 15:10:00,74.85,74.86,74.82,74.83,611292.0,67.115,67.124,67.0881,67.0971,611292.0
2023-08-14 15:20:00,74.83,74.85,74.8,74.83,1107459.0,67.0971,67.115,67.0702,67.0971,1107459.0
2023-08-14 15:30:00,74.82,74.83,74.76,74.79,1018859.0,67.0881,67.0971,67.0343,67.0612,1018859.0
2023-08-14 15:40:00,74.78,74.82,74.78,74.8,574053.0,67.0523,67.0881,67.0523,67.0702,574053.0
2023-08-14 15:50:00,74.8,74.84,74.79,74.83,2126407.0,67.0702,67.1061,67.0612,67.0971,2126407.0
2023-08-15 09:30:00,74.62,74.71,74.61,74.67,1430925.0,66.9088,66.9895,66.8998,66.9536,1430925.0
2023-08-15 09:40:00,74.67,74.67,74.61,74.63,434269.0,66.9536,66.9536,66.8998,66.9178,434269.0
2023-08-15 09:50:00,74.63,74.7,74.62,74.67,1116984.0,66.9178,66.9805,66.9088,66.9536,1116984.0
2023-08-15 10:00:00,74.68,74.69,74.64,74.67,962207.0,66.9626,66.9716,66.9267,66.9536,962207.0
2023-08-15 10:10:00,74.68,74.68,74.6,74.6,1168781.0,66.9626,66.9626,66.8909,66.8909,1168781.0
2023-08-15 10:20:00,74.6,74.61,74.57,74.61,1407868.0,66.8909,66.8998,66.864,66.8998,1407868.0
2023-08-15 10:30:00,74.6,74.62,74.56,74.6,808323.0,66.8909,66.9088,66.855,66.8909,808323.0
2023-08-15 10:40:00,74.59,74.66,74.58,74.64,542311.0,66.8819,66.9447,66.8729,66.9267,542311.0
2023-08-15 10:50:00,74.64,74.66,74.63,74.65,374246.0,66.9267,66.9447,66.9178,66.9357,374246.0
2023-08-15 11:00:00,74.65,74.71,74.63,74.7,452937.0,66.9357,66.9895,66.9178,66.9805,452937.0
2023-08-15 11:10:00,74.7,74.73,74.69,74.7,1012114.0,66.9805,67.0074,66.9716,66.9805,1012114.0
2023-08-15 11:20:00,74.71,74.75,74.67,74.74,680338.0,66.9895,67.0254,66.9536,67.0164,680338.0
2023-08-15 11:30:00,74.74,74.78,74.73,74.78,646673.0,67.0164,67.0523,67.0074,67.0523,646673.0
2023-08-15 11:40:00,74.78,74.79,74.73,74.73,827121.0,67.0523,67.0612,67.0074,67.0074,827121.0
2023-08-15 11:50:00,74.73,74.75,74.73,74.74,303391.0,67.0074,67.0254,67.0074,67.0164,303391.0
2023-08-15 12:00:00,74.75,74.77,74.68,74.69,642295.0,67.0254,67.0433,66.9626,66.9716,642295.0
2023-08-15 12:10:00,74.69,74.7,74.66,74.7,278467.0,66.9716,66.9805,66.9447,66.9805,278467.0
2023-08-15 12:20:00,74.69,74.7,74.65,74.66,596306.0,66.9716,66.9805,66.9357,66.9447,596306.0
2023-08-15 12:30:00,74.66,74.67,74.63,74.65,568044.0,66.9447,66.9536,66.9178,66.9357,568044.0
2023-08-15 12:40:00,74.65,74.66,74.6,74.61,275026.0,66.9357,66.9447,66.8909,66.8998,275026.0
2023-08-15 12:50:00,74.61,74.66,74.6,74.65,548550.0,66.8998,66.9447,66.8909,66.9357,548550.0
2023-08-15 13:00:00,74.65,74.66,74.63,74.64,272926.0,66.9357,66.9447,66.9178,66.9267,272926.0
2023-08-15 13:10:00,74.65,74.68,74.64,74.66,318647.0,66.9357,66.9626,66.9267,66.9447,318647.0
2023-08-15 13:20:00,74.65,74.69,74.65,74.67,180831.0,66.9357,66.9716,66.9357,66.9536,180831.0
2023-08-15 13:30:00,74.68,74.68,74.64,74.65,304115.0,66.9626,66.9626,66.9267,66.9357,304115.0
2023-08-15 13:40:00,74.65,74.66,74.63,74.63,282133.0,66.9357,66.9447,66.9178,66.9178,282133.0
2023-08-15 13:50:00,74.64,74.7,74.63,74.7,1069765.0,66.9267,66.9805,66.9178,66.9805,1069765.0
2023-08-15 14:00:00,74.7,74.72,74.69,74.7,690898.0,66.9805,66.9985,66.9716,66.9805,690898.0
2023-08-15 14:10:00,74.7,74.73,74.68,74.69,459596.0,66.9805,67.0074,66.9626,66.9716,459596.0
2023-08-15 14:20:00,74.69,74.7,74.66,74.67,282065.0,66.9716,66.9805,66.9447,66.9536,282065.0
2023-08-15 14:30:00,74.67,74.72,74.67,74.7,445540.0,66.9536,66.9985,66.9536,66.9805,445540.0
2023-08-15 14:40:00,74.7,74.71,74.67,74.67,672609.0,66.9805,66.9895,66.9536,66.9536,672609.0
2023-08-15 14:50:00,74.67,74.68,74.66,74.68,515500.0,66.9536,66.9626,66.9447,66.9626,515500.0
2023-08-15 15:00:00,74.67,74.69,74.66,74.68,434307.0,66.9536,66.9716,66.9447,66.9626,434307.0
2023-08-15 15:10:00,74.68,74.7,74.66,74.67,559424.0,66.9626,66.9805,66.9447,66.9536,559424.0
2023-08-15 15:20:00,74.66,74.68,74.6,74.61,1015822.0,66.9447,66.9626,66.8909,66.8998,1015822.0
2023-08-15 15:30:00,74.6,74.62,74.58,74.59,1114803.0,66.8909,66.9088,66.8729,66.8819,1114803.0
2023-08-15 15:40:00,74.59,74.6,74.55,74.58,1044948.0,66.8819,66.8909,66.846,66.8729,1044948.0
2023-08-15 15:50:00,74.59,74.6,74.55,74.56,3195412.0,66.8819,66.8909,66.846,66.855,3195412.0
2023-08-16 09:30:00,74.55,74.72,74.55,74.72,947351.0,66.846,66.9985,66.846,66.9985,947351.0
2023-08-16 09:40:00,74.72,74.75,74.69,74.72,635452.0,66.9985,67.0254,66.9716,66.9985,635452.0
2023-08-16 09:50:00,74.72,74.72,74.66,74.7,2368789.0,66.9985,66.9985,66.9447,66.9805,2368789.0
2023-08-16 10:00:00,74.7,74.73,74.67,74.7,1317306.0,66.9805,67.0074,66.9536,66.9805,1317306.0
2023-08-16 10:10:00,74.7,74.71,74.66,74.7,731651.0,66.9805,66.9895,66.9447,66.9805,731651.0
2023-08-16 10:20:00,74.7,74.72,74.68,74.7,1058006.0,66.9805,66.9985,66.9626,66.9805,1058006.0
2023-08-16 10:30:00,74.7,74.71,74.66,74.67,336127.0,66.9805,66.9895,66.9447,66.9536,336127.0
2023-08-16 10:40:00,74.67,74.69,74.64,74.65,705009.0,66.9536,66.9716,66.9267,66.9357,705009.0
2023-08-16 10:50:00,74.65,74.71,74.65,74.7,899751.0,66.9357,66.9895,66.9357,66.9805,899751.0
2023-08-16 11:00:00,74.7,74.71,74.67,74.69,277916.0,66.9805,66.9895,66.9536,66.9716,277916.0
2023-08-16 11:10:00,74.69,74.69,74.66,74.67,392502.0,66.9716,66.9716,66.9447,66.9536,392502.0
2023-08-16 11:20:00,74.67,74.68,74.66,74.67,358806.0,66.9536,66.9626,66.9447,66.9536,358806.0
2023-08-16 11:30:00,74.68,74.68,74.66,74.66,446989.0,66.9626,66.9626,66.9447,66.9447,446989.0
2023-08-16 11:40:00,74.66,74.67,74.58,74.61,471456.0,66.9447,66.9536,66.8729,66.8998,471456.0
2023-08-16 11:50:00,74.6,74.62,74.58,74.59,708522.0,66.8909,66.9088,66.8729,66.8819,708522.0
2023-08-16 12:00:00,74.59,74.62,74.57,74.59,218368.0,66.8819,66.9088,66.864,66.8819,218368.0
2023-08-16 12:10:00,74.58,74.59,74.57,74.59,979752.0,66.8729,66.8819,66.864,66.8819,979752.0
2023-08-16 12:20:00,74.59,74.61,74.58,74.59,411400.0,66.8819,66.8998,66.8729,66.8819,411400.0
2023-08-16 12:30:00,74.58,74.63,74.58,74.63,394597.0,66.8729,66.9178,66.8729,66.9178,394597.0
2023-08-16 12:40:00,74.63,74.64,74.62,74.62,533955.0,66.9178,66.9267,66.9088,66.9088,533955.0
2023-08-16 12:50:00,74.63,74.63,74.61,74.62,274318.0,66.9178,66.9178,66.8998,66.9088,274318.0
2023-08-16 13:00:00,74.61,74.62,74.54,74.54,2301005.0,66.8998,66.9088,66.8371,66.8371,2301005.0
2023-08-16 13:10:00,74.55,74.56,74.53,74.54,286414.0,66.846,66.855,66.8281,66.8371,286414.0
2023-08-16 13:20:00,74.54,74.55,74.52,74.53,595254.0,66.8371,66.846,66.8191,66.8281,595254.0
2023-08-16 13:30:00,74.53,74.55,74.52,74.55,293251.0,66.8281,66.846,66.8191,66.846,293251.0
2023-08-16 13:40:00,74.55,74.61,74.54,74.6,499330.0,66.846,66.8998,66.8371,66.8909,499330.0
2023-08-16 13:50:00,74.61,74.61,74.58,74.58,391581.0,66.8998,66.8998,66.8729,66.8729,391581.0
2023-08-16 14:00:00,74.58,74.59,74.5,74.52,774708.0,66.8729,66.8819,66.8012,66.8191,774708.0
2023-08-16 14:10:00,74.52,74.58,74.48,74.57,729261.0,66.8191,66.8729,66.7833,66.864,729261.0
2023-08-16 14:20:00,74.57,74.61,74.54,74.56,411249.0,66.864,66.8998,66.8371,66.855,411249.0
2023-08-16 14:30:00,74.56,74.59,74.56,74.57,272371.0,66.855,66.8819,66.855,66.864,272371.0
2023-08-16 14:40:00,74.56,74.57,74.52,74.53,533557.0,66.855,66.864,66.8191,66.8281,533557.0
2023-08-16 14:50:00,74.53,74.54,74.51,74.54,303773.0,66.8281,66.8371,66.8102,66.8371,303773.0
2023-08-16 15:00:00,74.53,74.53,74.48,74.48,369667.0,66.8281,66.8281,66.7833,66.7833,369667.0
2023-08-16 15:10:00,74.49,74.49,74.4,74.42,1064268.0,66.7922,66.7922,66.7115,66.7295,1064268.0
2023-08-16 15:20:00,74.42,74.43,74.36,74.41,1050053.0,66.7295,66.7384,66.6757,66.7205,1050053.0
2023-08-16 15:30:00,74.41,74.44,74.39,74.42,859781.0,66.7205,66.7474,66.7026,66.7295,859781.0
2023-08-16 15:40:00,74.42,74.42,74.39,74.4,875520.0,66.7295,66.7295,66.7026,66.7115,875520.0
2023-08-16 15:50:00,74.4,74.4,74.35,74.36,2392545.0,66.7115,66.7115,66.6667,66.6757,2392545.0
2023-08-17 09:30:00,74.39,74.42,74.36,74.38,937395.0,66.7026,66.7295,66.6757,66.6936,937395.0
2023-08-17 09:40:00,74.38,74.4,74.27,74.28,1639815.0,66.6936,66.7115,66.595,66.6039,1639815.0
2023-08-17 09:50:00,74.28,74.33,74.26,74.32,865239.0,66.6039,66.6488,66.586,66.6398,865239.0
2023-08-17 10:00:00,74.32,74.34,74.28,74.3,734078.0,66.6398,66.6577,66.6039,66.6219,734078.0
2023-08-17 10:10:00,74.3,74.31,74.19,74.21,2403561.0,66.6219,66.6308,66.5232,66.5412,2403561.0
2023-08-17 10:20:00,74.2,74.23,74.16,74.17,992359.0,66.5322,66.5591,66.4963,66.5053,992359.0
2023-08-17 10:30:00,74.17,74.19,74.12,74.15,765961.0,66.5053,66.5232,66.4605,66.4874,765961.0
2023-08-17 10:40:00,74.15,74.19,74.14,74.19,1216881.0,66.4874,66.5232,66.4784,66.5232,1216881.0
2023-08-17 10:50:00,74.19,74.24,74.18,74.19,991080.0,66.5232,66.5681,66.5143,66.5232,991080.0
2023-08-17 11:00:00,74.19,74.21,74.16,74.17,996358.0,66.5232,66.5412,66.4963,66.5053,996358.0
2023-08-17 11:10:00,74.17,74.19,74.15,74.16,679150.0,66.5053,66.5232,66.4874,66.4963,679150.0
2023-08-17 11:20:00,74.16,74.18,74.14,74.15,583806.0,66.4963,66.5143,66.4784,66.4874,583806.0
2023-08-17 11:30:00,74.15,74.16,74.13,74.15,447065.0,66.4874,66.4963,66.4694,66.4874,447065.0
2023-08-17 11:40:00,74.15,74.19,74.12,74.13,1111940.0,66.4874,66.5232,66.4605,66.4694,1111940.0
2023-08-17 11:50:00,74.13,74.13,74.09,74.12,1339643.0,66.4694,66.4694,66.4336,66.4605,1339643.0
2023-08-17 12:00:00,74.12,74.12,74.04,74.04,785642.0,66.4605,66.4605,66.3887,66.3887,785642.0
2023-08-17 12:10:00,74.05,74.09,74.04,74.09,448502.0,66.3977,66.4336,66.3887,66.4336,448502.0
2023-08-17 12:20:00,74.09,74.17,74.08,74.16,614591.0,66.4336,66.5053,66.4246,66.4963,614591.0
2023-08-17 12:30:00,74.16,74.16,74.09,74.11,709429.0,66.4963,66.4963,66.4336,66.4515,709429.0
2023-08-17 12:40:00,74.11,74.14,74.09,74.13,232454.0,66.4515,66.4784,66.4336,66.4694,232454.0
2023-08-17 12:50:00,74.13,74.17,74.12,74.17,433661.0,66.4694,66.5053,66.4605,66.5053,433661.0
2023-08-17 13:00:00,74.17,74.17,74.1,74.1,677497.0,66.5053,66.5053,66.4425,66.4425,677497.0
2023-08-17 13:10:00,74.11,74.11,74.07,74.09,821947.0,66.4515,66.4515,66.4156,66.4336,821947.0
2023-08-17 13:20:00,74.08,74.1,74.05,74.1,332460.0,66.4246,66.4425,66.3977,66.4425,332460.0
2023-08-17 13:30:00,74.09,74.1,74.04,74.06,339951.0,66.4336,66.4425,66.3887,66.4067,339951.0
2023-08-17 13:40:00,74.06,74.06,74.02,74.03,577803.0,66.4067,66.4067,66.3708,66.3798,577803.0
2023-08-17 13:50:00,74.04,74.05,74.03,74.04,344678.0,66.3887,66.3977,66.3798,66.3887,344678.0
2023-08-17 14:00:00,74.04,74.05,73.98,74.0,412941.0,66.3887,66.3977,66.3349,66.3529,412941.0
2023-08-17 14:10:00,74.0,74.01,73.98,74.0,549517.0,66.3529,66.3618,66.3349,66.3529,549517.0
2023-08-17 14:20:00,74.0,74.03,73.99,74.02,400037.0,66.3529,66.3798,66.3439,66.3708,400037.0
2023-08-17 14:30:00,74.01,74.02,73.98,74.0,442520.0,66.3618,66.3708,66.3349,66.3529,442520.0
2023-08-17 14:40:00,74.01,74.01,73.95,73.95,738246.0,66.3618,66.3618,66.308,66.308,738246.0
2023-08-17 14:50:00,73.95,73.99,73.94,73.95,893835.0,66.308,66.3439,66.2991,66.308,893835.0
2023-08-17 15:00:00,73.95,73.97,73.92,73.92,689854.0,66.308,66.326,66.2811,66.2811,689854.0
2023-08-17 15:10:00,73.92,73.93,73.86,73.92,1886311.0,66.2811,66.2901,66.2273,66.2811,1886311.0
2023-08-17 15:20:00,73.92,73.98,73.9,73.98,1181229.0,66.2811,66.3349,66.2632,66.3349,1181229.0
2023-08-17 15:30:00,73.98,73.99,73.95,73.98,1076187.0,66.3349,66.3439,66.308,66.3349,1076187.0
2023-08-17 15:40:00,73.98,73.99,73.94,73.95,951022.0,66.3349,66.3439,66.2991,66.308,951022.0
2023-08-17 15:50:00,73.95,74.04,73.94,74.03,2467677.0,66.308,66.3887,66.2991,66.3798,2467677.0
2023-08-18 09:30:00,73.89,74.01,73.86,74.01,1698087.0,66.2542,66.3618,66.2273,66.3618,1698087.0
2023-08-18 09:40:00,74.0,74.1,73.98,74.1,635821.0,66.3529,66.4425,66.3349,66.4425,635821.0
2023-08-18 09:50:00,74.1,74.16,74.1,74.11,1293800.0,66.4425,66.4963,66.4425,66.4515,1293800.0
2023-08-18 10:00:00,74.12,74.14,74.1,74.13,2091816.0,66.4605,66.4784,66.4425,66.4694,2091816.0
2023-08-18 10:10:00,74.13,74.13,74.09,74.11,1487035.0,66.4694,66.4694,66.4336,66.4515,1487035.0
2023-08-18 10:20:00,74.11,74.17,74.1,74.17,1364281.0,66.4515,66.5053,66.4425,66.5053,1364281.0
2023-08-18 10:30:00,74.17,74.22,74.16,74.22,1779545.0,66.5053,66.5501,66.4963,66.5501,1779545.0
2023-08-18 10:40:00,74.21,74.24,74.2,74.24,950859.0,66.5412,66.5681,66.5322,66.5681,950859.0
2023-08-18 10:50:00,74.23,74.29,74.21,74.28,1099167.0,66.5591,66.6129,66.5412,66.6039,1099167.0
2023-08-18 11:00:00,74.28,74.32,74.28,74.28,728100.0,66.6039,66.6398,66.6039,66.6039,728100.0
2023-08-18 11:10:00,74.28,74.3,74.26,74.27,1990231.0,66.6039,66.6219,66.586,66.595,1990231.0
2023-08-18 11:20:00,74.28,74.28,74.21,74.22,797500.0,66.6039,66.6039,66.5412,66.5501,797500.0
2023-08-18 11:30:00,74.22,74.22,74.17,74.18,1068184.0,66.5501,66.5501,66.5053,66.5143,1068184.0
2023-08-18 11:40:00,74.18,74.2,74.16,74.19,496577.0,66.5143,66.5322,66.4963,66.5232,496577.0
2023-08-18 11:50:00,74.19,74.23,74.19,74.23,578395.0,66.5232,66.5591,66.5232,66.5591,578395.0
2023-08-18 12:00:00,74.23,74.23,74.21,74.22,316804.0,66.5591,66.5591,66.5412,66.5501,316804.0
2023-08-18 12:10:00,74.22,74.23,74.2,74.2,267903.0,66.5501,66.5591,66.5322,66.5322,267903.0
2023-08-18 12:20:00,74.21,74.22,74.19,74.2,216843.0,66.5412,66.5501,66.5232,66.5322,216843.0
2023-08-18 12:30:00,74.19,74.21,74.17,74.19,719023.0,66.5232,66.5412,66.5053,66.5232,719023.0
2023-08-18 12:40:00,74.19,74.22,74.19,74.21,528725.0,66.5232,66.5501,66.5232,66.5412,528725.0
2023-08-18 12:50:00,74.21,74.22,74.18,74.19,255948.0,66.5412,66.5501,66.5143,66.5232,255948.0
2023-08-18 13:00:00,74.18,74.2,74.17,74.17,385870.0,66.5143,66.5322,66.5053,66.5053,385870.0
2023-08-18 13:10:00,74.17,74.18,74.14,74.14,235927.0,66.5053,66.5143,66.4784,66.4784,235927.0
2023-08-18 13:20:00,74.14,74.15,74.08,74.09,1116269.0,66.4784,66.4874,66.4246,66.4336,1116269.0
2023-08-18 13:30:00,74.09,74.1,74.06,74.06,816504.0,66.4336,66.4425,66.4067,66.4067,816504.0
2023-08-18 13:40:00,74.06,74.1,74.06,74.1,298619.0,66.4067,66.4425,66.4067,66.4425,298619.0
2023-08-18 13:50:00,74.1,74.11,74.09,74.09,198908.0,66.4425,66.4515,66.4336,66.4336,198908.0
2023-08-18 14:00:00,74.09,74.1,74.07,74.08,480219.0,66.4336,66.4425,66.4156,66.4246,480219.0
2023-08-18 14:10:00,74.09,74.09,74.03,74.06,592468.0,66.4336,66.4336,66.3798,66.4067,592468.0
2023-08-18 14:20:00,74.06,74.06,74.02,74.06,320922.0,66.4067,66.4067,66.3708,66.4067,320922.0
2023-08-18 14:30:00,74.06,74.09,74.04,74.09,353638.0,66.4067,66.4336,66.3887,66.4336,353638.0
2023-08-18 14:40:00,74.09,74.1,74.07,74.09,785771.0,66.4336,66.4425,66.4156,66.4336,785771.0
2023-08-18 14:50:00,74.09,74.09,74.05,74.06,555193.0,66.4336,66.4336,66.3977,66.4067,555193.0
2023-08-18 15:00:00,74.06,74.06,74.02,74.02,324007.0,66.4067,66.4067,66.3708,66.3708,324007.0
2023-08-18 15:10:00,74.02,74.03,73.97,74.03,829403.0,66.3708,66.3798,66.326,66.3798,829403.0
2023-08-18 15:20:00,74.03,74.05,74.01,74.05,1028880.0,66.3798,66.3977,66.3618,66.3977,1028880.0
2023-08-18 15:30:00,74.05,74.06,74.03,74.06,1036644.0,66.3977,66.4067,66.3798,66.4067,1036644.0
2023-08-18 15:40:00,74.05,74.15,74.05,74.12,2369248.0,66.3977,66.4874,66.3977,66.4605,2369248.0
2023-08-18 15:50:00,74.12,74.13,74.06,74.07,3054498.0,66.4605,66.4694,66.4067,66.4156,3054498.0
2023-08-21 09:30:00,74.08,74.12,74.0,74.04,1448757.0,66.4246,66.4605,66.3529,66.3887,1448757.0
2023-08-21 09:40:00,74.05,74.05,73.96,73.97,1509092.0,66.3977,66.3977,66.317,66.326,1509092.0
2023-08-21 09:50:00,73.97,73.97,73.92,73.97,1144873.0,66.326,66.326,66.2811,66.326,1144873.0
2023-08-21 10:00:00,73.97,73.98,73.92,73.97,1164406.0,66.326,66.3349,66.2811,66.326,1164406.0
2023-08-21 10:10:00,73.97,73.97,73.85,73.91,830303.0,66.326,66.326,66.2184,66.2722,830303.0
2023-08-21 10:20:00,73.91,73.93,73.84,73.86,1388038.0,66.2722,66.2901,66.2094,66.2273,1388038.0
2023-08-21 10:30:00,73.85,73.9,73.85,73.88,582326.0,66.2184,66.2632,66.2184,66.2453,582326.0
2023-08-21 10:40:00,73.89,73.95,73.88,73.94,730265.0,66.2542,66.308,66.2453,66.2991,730265.0
2023-08-21 10:50:00,73.94,73.96,73.9,73.95,680144.0,66.2991,66.317,66.2632,66.308,680144.0
2023-08-21 11:00:00,73.94,73.96,73.93,73.95,730518.0,66.2991,66.317,66.2901,66.308,730518.0
2023-08-21 11:10:00,73.95,73.96,73.85,73.87,1102762.0,66.308,66.317,66.2184,66.2363,1102762.0
2023-08-21 11:20:00,73.86,73.89,73.84,73.87,1023106.0,66.2273,66.2542,66.2094,66.2363,1023106.0
2023-08-21 11:30:00,73.87,73.91,73.86,73.9,547805.0,66.2363,66.2722,66.2273,66.2632,547805.0
2023-08-21 11:40:00,73.9,73.92,73.87,73.88,1091513.0,66.2632,66.2811,66.2363,66.2453,1091513.0
2023-08-21 11:50:00,73.88,73.9,73.87,73.9,1404856.0,66.2453,66.2632,66.2363,66.2632,1404856.0
2023-08-21 12:00:00,73.9,73.91,73.87,73.88,417410.0,66.2632,66.2722,66.2363,66.2453,417410.0
2023-08-21 12:10:00,73.87,73.94,73.86,73.94,454898.0,66.2363,66.2991,66.2273,66.2991,454898.0
2023-08-21 12:20:00,73.94,73.99,73.93,73.98,491500.0,66.2991,66.3439,66.2901,66.3349,491500.0
2023-08-21 12:30:00,73.99,74.0,73.97,73.98,361471.0,66.3439,66.3529,66.326,66.3349,361471.0
2023-08-21 12:40:00,73.98,74.01,73.98,74.01,303981.0,66.3349,66.3618,66.3349,66.3618,303981.0
2023-08-21 12:50:00,74.01,74.02,73.98,74.02,465358.0,66.3618,66.3708,66.3349,66.3708,465358.0
2023-08-21 13:00:00,74.01,74.02,74.0,74.02,618005.0,66.3618,66.3708,66.3529,66.3708,618005.0
2023-08-21 13:10:00,74.02,74.04,73.98,74.01,1018137.0,66.3708,66.3887,66.3349,66.3618,1018137.0
2023-08-21 13:20:00,74.01,74.03,73.99,74.03,1053688.0,66.3618,66.3798,66.3439,66.3798,1053688.0
2023-08-21 13:30:00,74.03,74.04,74.02,74.03,474273.0,66.3798,66.3887,66.3708,66.3798,474273.0
2023-08-21 13:40:00,74.03,74.06,74.03,74.05,505906.0,66.3798,66.4067,66.3798,66.3977,505906.0
2023-08-21 13:50:00,74.05,74.05,73.98,74.0,642624.0,66.3977,66.3977,66.3349,66.3529,642624.0
2023-08-21 14:00:00,74.0,74.01,73.97,74.0,439936.0,66.3529,66.3618,66.326,66.3529,439936.0
2023-08-21 14:10:00,74.01,74.04,74.0,74.02,584268.0,66.3618,66.3887,66.3529,66.3708,584268.0
2023-08-21 14:20:00,74.02,74.04,74.01,74.03,556062.0,66.3708,66.3887,66.3618,66.3798,556062.0
2023-08-21 14:30:00,74.03,74.06,74.01,74.06,407897.0,66.3798,66.4067,66.3618,66.4067,407897.0
2023-08-21 14:40:00,74.06,74.08,74.04,74.08,494078.0,66.4067,66.4246,66.3887,66.4246,494078.0
2023-08-21 14:50:00,74.08,74.1,74.07,74.09,350287.0,66.4246,66.4425,66.4156,66.4336,350287.0
2023-08-21 15:00:00,74.1,74.12,74.09,74.12,418644.0,66.4425,66.4605,66.4336,66.4605,418644.0
2023-08-21 15:10:00,74.12,74.14,74.11,74.13,510865.0,66.4605,66.4784,66.4515,66.4694,510865.0
2023-08-21 15:20:00,74.13,74.14,74.12,74.13,406256.0,66.4694,66.4784,66.4605,66.4694,406256.0
2023-08-21 15:30:00,74.13,74.13,74.09,74.09,467981.0,66.4694,66.4694,66.4336,66.4336,467981.0
2023-08-21 15:40:00,74.09,74.12,74.09,74.09,572177.0,66.4336,66.4605,66.4336,66.4336,572177.0
2023-08-21 15:50:00,74.09,74.11,74.06,74.08,1122154.0,66.4336,66.4515,66.4067,66.4246,1122154.0
2023-08-22 09:30:00,74.2,74.26,74.18,74.19,842097.0,66.5322,66.586,66.5143,66.5232,842097.0
2023-08-22 09:40:00,74.19,74.2,74.15,74.16,454078.0,66.5232,66.5322,66.4874,66.4963,454078.0
2023-08-22 09:50:00,74.16,74.18,74.11,74.13,746005.0,66.4963,66.5143,66.4515,66.4694,746005.0
2023-08-22 10:00:00,74.12,74.18,74.11,74.15,541427.0,66.4605,66.5143,66.4515,66.4874,541427.0
2023-08-22 10:10:00,74.16,74.2,74.15,74.18,251606.0,66.4963,66.5322,66.4874,66.5143,251606.0
2023-08-22 10:20:00,74.18,74.19,74.12,74.13,339852.0,66.5143,66.5232,66.4605,66.4694,339852.0
2023-08-22 10:30:00,74.13,74.13,74.07,74.09,269904.0,66.4694,66.4694,66.4156,66.4336,269904.0
2023-08-22 10:40:00,74.09,74.14,74.08,74.14,519314.0,66.4336,66.4784,66.4246,66.4784,519314.0
2023-08-22 10:50:00,74.14,74.17,74.12,74.14,352841.0,66.4784,66.5053,66.4605,66.4784,352841.0
2023-08-22 11:00:00,74.14,74.15,74.11,74.13,154185.0,66.4784,66.4874,66.4515,66.4694,154185.0
2023-08-22 11:10:00,74.13,74.17,74.1,74.11,277768.0,66.4694,66.5053,66.4425,66.4515,277768.0
2023-08-22 11:20:00,74.12,74.15,74.11,74.13,473802.0,66.4605,66.4874,66.4515,66.4694,473802.0
2023-08-22 11:30:00,74.13,74.16,74.11,74.13,902453.0,66.4694,66.4963,66.4515,66.4694,902453.0
2023-08-22 11:40:00,74.13,74.14,74.08,74.14,673177.0,66.4694,66.4784,66.4246,66.4784,673177.0
2023-08-22 11:50:00,74.14,74.15,74.08,74.08,470717.0,66.4784,66.4874,66.4246,66.4246,470717.0
2023-08-22 12:00:00,74.08,74.09,74.07,74.07,302224.0,66.4246,66.4336,66.4156,66.4156,302224.0
2023-08-22 12:10:00,74.07,74.1,74.05,74.1,406410.0,66.4156,66.4425,66.3977,66.4425,406410.0
2023-08-22 12:20:00,74.09,74.13,74.09,74.13,251769.0,66.4336,66.4694,66.4336,66.4694,251769.0
2023-08-22 12:30:00,74.13,74.15,74.12,74.15,166774.0,66.4694,66.4874,66.4605,66.4874,166774.0
2023-08-22 12:40:00,74.15,74.17,74.14,74.17,155574.0,66.4874,66.5053,66.4784,66.5053,155574.0
2023-08-22 12:50:00,74.16,74.19,74.15,74.16,347196.0,66.4963,66.5232,66.4874,66.4963,347196.0
2023-08-22 13:00:00,74.15,74.17,74.13,74.17,498448.0,66.4874,66.5053,66.4694,66.5053,498448.0
2023-08-22 13:10:00,74.17,74.17,74.11,74.16,489103.0,66.5053,66.5053,66.4515,66.4963,489103.0
2023-08-22 13:20:00,74.16,74.18,74.15,74.17,147617.0,66.4963,66.5143,66.4874,66.5053,147617.0
2023-08-22 13:30:00,74.17,74.19,74.16,74.18,152876.0,66.5053,66.5232,66.4963,66.5143,152876.0
2023-08-22 13:40:00,74.17,74.18,74.16,74.16,219160.0,66.5053,66.5143,66.4963,66.4963,219160.0
2023-08-22 13:50:00,74.17,74.18,74.14,74.17,140256.0,66.5053,66.5143,66.4784,66.5053,140256.0
2023-08-22 14:00:00,74.17,74.18,74.15,74.18,236055.0,66.5053,66.5143,66.4874,66.5143,236055.0
2023-08-22 14:10:00,74.17,74.18,74.14,74.15,100275.0,66.5053,66.5143,66.4784,66.4874,100275.0
2023-08-22 14:20:00,74.15,74.17,74.14,74.17,221336.0,66.4874,66.5053,66.4784,66.5053,221336.0
2023-08-22 14:30:00,74.16,74.19,74.16,74.16,178280.0,66.4963,66.5232,66.4963,66.4963,178280.0
2023-08-22 14:40:00,74.16,74.16,74.11,74.13,457804.0,66.4963,66.4963,66.4515,66.4694,457804.0
2023-08-22 14:50:00,74.13,74.14,74.11,74.14,75407.0,66.4694,66.4784,66.4515,66.4784,75407.0
2023-08-22 15:00:00,74.14,74.17,74.14,74.17,184008.0,66.4784,66.5053,66.4784,66.5053,184008.0
2023-08-22 15:10:00,74.17,74.19,74.15,74.15,296274.0,66.5053,66.5232,66.4874,66.4874,296274.0
2023-08-22 15:20:00,74.16,74.17,74.12,74.12,115512.0,66.4963,66.5053,66.4605,66.4605,115512.0
2023-08-22 15:30:00,74.12,74.13,74.09,74.11,466755.0,66.4605,66.4694,66.4336,66.4515,466755.0
2023-08-22 15:40:00,74.11,74.14,74.09,74.11,544036.0,66.4515,66.4784,66.4336,66.4515,544036.0
2023-08-22 15:50:00,74.1,74.13,74.1,74.11,1038237.0,66.4425,66.4694,66.4425,66.4515,1038237.0
2023-08-23 09:30:00,74.4,74.52,74.39,74.49,2502229.0,66.7115,66.8191,66.7026,66.7922,2502229.0
2023-08-23 09:40:00,74.5,74.61,74.48,74.58,1564229.0,66.8012,66.8998,66.7833,66.8729,1564229.0
2023-08-23 09:50:00,74.58,74.6,74.53,74.56,1753547.0,66.8729,66.8909,66.8281,66.855,1753547.0
2023-08-23 10:00:00,74.55,74.6,74.52,74.56,1296263.0,66.846,66.8909,66.8191,66.855,1296263.0
2023-08-23 10:10:00,74.55,74.56,74.52,74.53,485514.0,66.846,66.855,66.8191,66.8281,485514.0
2023-08-23 10:20:00,74.53,74.55,74.51,74.53,675115.0,66.8281,66.846,66.8102,66.8281,675115.0
2023-08-23 10:30:00,74.53,74.55,74.5,74.51,1284046.0,66.8281,66.846,66.8012,66.8102,1284046.0
2023-08-23 10:40:00,74.51,74.55,74.49,74.55,781132.0,66.8102,66.846,66.7922,66.846,781132.0
2023-08-23 10:50:00,74.55,74.59,74.53,74.57,919694.0,66.846,66.8819,66.8281,66.864,919694.0
2023-08-23 11:00:00,74.57,74.59,74.54,74.57,631831.0,66.864,66.8819,66.8371,66.864,631831.0
2023-08-23 11:10:00,74.57,74.57,74.53,74.53,533410.0,66.864,66.864,66.8281,66.8281,533410.0
2023-08-23 11:20:00,74.54,74.56,74.53,74.56,389236.0,66.8371,66.855,66.8281,66.855,389236.0
2023-08-23 11:30:00,74.56,74.57,74.55,74.56,595325.0,66.855,66.864,66.846,66.855,595325.0
2023-08-23 11:40:00,74.57,74.59,74.56,74.59,694860.0,66.864,66.8819,66.855,66.8819,694860.0
2023-08-23 11:50:00,74.59,74.64,74.58,74.63,1220636.0,66.8819,66.9267,66.8729,66.9178,1220636.0
2023-08-23 12:00:00,74.64,74.64,74.61,74.62,255428.0,66.9267,66.9267,66.8998,66.9088,255428.0
2023-08-23 12:10:00,74.62,74.65,74.61,74.64,353297.0,66.9088,66.9357,66.8998,66.9267,353297.0
2023-08-23 12:20:00,74.64,74.64,74.62,74.63,272617.0,66.9267,66.9267,66.9088,66.9178,272617.0
2023-08-23 12:30:00,74.63,74.66,74.62,74.66,502811.0,66.9178,66.9447,66.9088,66.9447,502811.0
2023-08-23 12:40:00,74.66,74.7,74.65,74.7,406955.0,66.9447,66.9805,66.9357,66.9805,406955.0
2023-08-23 12:50:00,74.7,74.73,74.68,74.69,559101.0,66.9805,67.0074,66.9626,66.9716,559101.0
2023-08-23 13:00:00,74.68,74.74,74.67,74.73,975863.0,66.9626,67.0164,66.9536,67.0074,975863.0
2023-08-23 13:10:00,74.73,74.79,74.72,74.78,759151.0,67.0074,67.0612,66.9985,67.0523,759151.0
2023-08-23 13:20:00,74.78,74.81,74.77,74.78,471417.0,67.0523,67.0792,67.0433,67.0523,471417.0
2023-08-23 13:30:00,74.78,74.81,74.77,74.8,353121.0,67.0523,67.0792,67.0433,67.0702,353121.0
2023-08-23 13:40:00,74.8,74.81,74.79,74.81,317344.0,67.0702,67.0792,67.0612,67.0792,317344.0
2023-08-23 13:50:00,74.81,74.82,74.79,74.8,568264.0,67.0792,67.0881,67.0612,67.0702,568264.0
2023-08-23 14:00:00,74.8,74.8,74.75,74.75,503978.0,67.0702,67.0702,67.0254,67.0254,503978.0
2023-08-23 14:10:00,74.75,74.76,74.68,74.69,899096.0,67.0254,67.0343,66.9626,66.9716,899096.0
2023-08-23 14:20:00,74.69,74.7,74.66,74.69,851794.0,66.9716,66.9805,66.9447,66.9716,851794.0
2023-08-23 14:30:00,74.69,74.7,74.67,74.7,524772.0,66.9716,66.9805,66.9536,66.9805,524772.0
2023-08-23 14:40:00,74.7,74.71,74.67,74.67,338770.0,66.9805,66.9895,66.9536,66.9536,338770.0
2023-08-23 14:50:00,74.67,74.72,74.67,74.72,301542.0,66.9536,66.9985,66.9536,66.9985,301542.0
2023-08-23 15:00:00,74.72,74.75,74.7,74.75,804129.0,66.9985,67.0254,66.9805,67.0254,804129.0
2023-08-23 15:10:00,74.75,74.75,74.73,74.75,265148.0,67.0254,67.0254,67.0074,67.0254,265148.0
2023-08-23 15:20:00,74.75,74.77,74.74,74.77,672472.0,67.0254,67.0433,67.0164,67.0433,672472.0
2023-08-23 15:30:00,74.77,74.78,74.74,74.75,849899.0,67.0433,67.0523,67.0164,67.0254,849899.0
2023-08-23 15:40:00,74.75,74.76,74.73,74.75,847302.0,67.0254,67.0343,67.0074,67.0254,847302.0
2023-08-23 15:50:00,74.75,74.76,74.71,74.71,2374034.0,67.0254,67.0343,66.9895,66.9895,2374034.0
2023-08-24 09:30:00,74.72,74.72,74.55,74.59,1678980.0,66.9985,66.9985,66.846,66.8819,1678980.0
2023-08-24 09:40:00,74.59,74.59,74.53,74.56,811176.0,66.8819,66.8819,66.8281,66.855,811176.0
2023-08-24 09:50:00,74.57,74.63,74.55,74.6,1305759.0,66.864,66.9178,66.846,66.8909,1305759.0
2023-08-24 10:00:00,74.61,74.62,74.51,74.52,953801.0,66.8998,66.9088,66.8102,66.8191,953801.0
2023-08-24 10:10:00,74.52,74.52,74.46,74.52,768550.0,66.8191,66.8191,66.7653,66.8191,768550.0
2023-08-24 10:20:00,74.51,74.53,74.47,74.47,843350.0,66.8102,66.8281,66.7743,66.7743,843350.0
2023-08-24 10:30:00,74.47,74.47,74.41,74.47,1028705.0,66.7743,66.7743,66.7205,66.7743,1028705.0
2023-08-24 10:40:00,74.47,74.47,74.41,74.42,859811.0,66.7743,66.7743,66.7205,66.7295,859811.0
2023-08-24 10:50:00,74.42,74.44,74.4,74.4,940390.0,66.7295,66.7474,66.7115,66.7115,940390.0
2023-08-24 11:00:00,74.41,74.42,74.36,74.39,847194.0,66.7205,66.7295,66.6757,66.7026,847194.0
2023-08-24 11:10:00,74.39,74.43,74.39,74.42,1131009.0,66.7026,66.7384,66.7026,66.7295,1131009.0
2023-08-24 11:20:00,74.42,74.45,74.41,74.45,332596.0,66.7295,66.7564,66.7205,66.7564,332596.0
2023-08-24 11:30:00,74.45,74.47,74.4,74.4,772700.0,66.7564,66.7743,66.7115,66.7115,772700.0
2023-08-24 11:40:00,74.41,74.42,74.36,74.38,414109.0,66.7205,66.7295,66.6757,66.6936,414109.0
2023-08-24 11:50:00,74.38,74.39,74.35,74.35,448251.0,66.6936,66.7026,66.6667,66.6667,448251.0
2023-08-24 12:00:00,74.35,74.43,74.35,74.42,693608.0,66.6667,66.7384,66.6667,66.7295,693608.0
2023-08-24 12:10:00,74.42,74.49,74.41,74.48,577471.0,66.7295,66.7922,66.7205,66.7833,577471.0
2023-08-24 12:20:00,74.48,74.48,74.43,74.44,383010.0,66.7833,66.7833,66.7384,66.7474,383010.0
2023-08-24 12:30:00,74.44,74.47,74.42,74.47,223807.0,66.7474,66.7743,66.7295,66.7743,223807.0
2023-08-24 12:40:00,74.47,74.52,74.47,74.5,518451.0,66.7743,66.8191,66.7743,66.8012,518451.0
2023-08-24 12:50:00,74.5,74.51,74.44,74.45,660374.0,66.8012,66.8102,66.7474,66.7564,660374.0
2023-08-24 13:00:00,74.45,74.45,74.39,74.45,458990.0,66.7564,66.7564,66.7026,66.7564,458990.0
2023-08-24 13:10:00,74.44,74.45,74.41,74.41,286286.0,66.7474,66.7564,66.7205,66.7205,286286.0
2023-08-24 13:20:00,74.41,74.42,74.37,74.38,383631.0,66.7205,66.7295,66.6846,66.6936,383631.0
2023-08-24 13:30:00,74.38,74.41,74.37,74.41,473539.0,66.6936,66.7205,66.6846,66.7205,473539.0
2023-08-24 13:40:00,74.41,74.42,74.38,74.41,324288.0,66.7205,66.7295,66.6936,66.7205,324288.0
2023-08-24 13:50:00,74.4,74.41,74.39,74.4,304624.0,66.7115,66.7205,66.7026,66.7115,304624.0
2023-08-24 14:00:00,74.4,74.41,74.39,74.41,2144391.0,66.7115,66.7205,66.7026,66.7205,2144391.0
2023-08-24 14:10:00,74.4,74.41,74.35,74.36,219793.0,66.7115,66.7205,66.6667,66.6757,219793.0
2023-08-24 14:20:00,74.36,74.38,74.35,74.37,238365.0,66.6757,66.6936,66.6667,66.6846,238365.0
2023-08-24 14:30:00,74.36,74.38,74.34,74.36,225395.0,66.6757,66.6936,66.6577,66.6757,225395.0
2023-08-24 14:40:00,74.35,74.37,74.33,74.34,581592.0,66.6667,66.6846,66.6488,66.6577,581592.0
2023-08-24 14:50:00,74.35,74.36,74.32,74.34,879268.0,66.6667,66.6757,66.6398,66.6577,879268.0
2023-08-24 15:00:00,74.34,74.34,74.28,74.28,849379.0,66.6577,66.6577,66.6039,66.6039,849379.0
2023-08-24 15:10:00,74.28,74.33,74.27,74.33,562111.0,66.6039,66.6488,66.595,66.6488,562111.0
2023-08-24 15:20:00,74.33,74.35,74.32,74.32,496845.0,66.6488,66.6667,66.6398,66.6398,496845.0
2023-08-24 15:30:00,74.32,74.33,74.25,74.25,1297753.0,66.6398,66.6488,66.577,66.577,1297753.0
2023-08-24 15:40:00,74.26,74.26,74.22,74.24,1692532.0,66.586,66.586,66.5501,66.5681,1692532.0
2023-08-24 15:50:00,74.24,74.29,74.22,74.29,3103788.0,66.5681,66.6129,66.5501,66.6129,3103788.0
2023-08-25 09:30:00,74.32,74.46,74.32,74.42,1048686.0,66.6398,66.7653,66.6398,66.7295,1048686.0
2023-08-25 09:40:00,74.42,74.48,74.42,74.47,669968.0,66.7295,66.7833,66.7295,66.7743,669968.0
2023-08-25 09:50:00,74.47,74.48,74.43,74.47,555366.0,66.7743,66.7833,66.7384,66.7743,555366.0
2023-08-25 10:00:00,74.45,74.57,74.38,74.43,1087323.0,66.7564,66.864,66.6936,66.7384,1087323.0
2023-08-25 10:10:00,74.44,74.7,74.43,74.59,1229755.0,66.7474,66.9805,66.7384,66.8819,1229755.0
2023-08-25 10:20:00,74.59,74.61,74.41,74.42,1838086.0,66.8819,66.8998,66.7205,66.7295,1838086.0
2023-08-25 10:30:00,74.42,74.42,74.31,74.31,1063405.0,66.7295,66.7295,66.6308,66.6308,1063405.0
2023-08-25 10:40:00,74.32,74.36,74.26,74.3,1005548.0,66.6398,66.6757,66.586,66.6219,1005548.0
2023-08-25 10:50:00,74.3,74.33,74.26,74.27,704789.0,66.6219,66.6488,66.586,66.595,704789.0
2023-08-25 11:00:00,74.27,74.38,74.26,74.37,1153811.0,66.595,66.6936,66.586,66.6846,1153811.0
2023-08-25 11:10:00,74.37,74.42,74.34,74.37,739326.0,66.6846,66.7295,66.6577,66.6846,739326.0
2023-08-25 11:20:00,74.37,74.47,74.34,74.45,478126.0,66.6846,66.7743,66.6577,66.7564,478126.0
2023-08-25 11:30:00,74.45,74.52,74.41,74.5,487562.0,66.7564,66.8191,66.7205,66.8012,487562.0
2023-08-25 11:40:00,74.5,74.5,74.46,74.47,293288.0,66.8012,66.8012,66.7653,66.7743,293288.0
2023-08-25 11:50:00,74.48,74.49,74.4,74.42,336754.0,66.7833,66.7922,66.7115,66.7295,336754.0
2023-08-25 12:00:00,74.42,74.47,74.42,74.45,391302.0,66.7295,66.7743,66.7295,66.7564,391302.0
2023-08-25 12:10:00,74.46,74.49,74.44,74.47,185483.0,66.7653,66.7922,66.7474,66.7743,185483.0
2023-08-25 12:20:00,74.47,74.52,74.45,74.51,432650.0,66.7743,66.8191,66.7564,66.8102,432650.0
2023-08-25 12:30:00,74.51,74.55,74.5,74.53,382303.0,66.8102,66.846,66.8012,66.8281,382303.0
2023-08-25 12:40:00,74.53,74.54,74.49,74.53,295061.0,66.8281,66.8371,66.7922,66.8281,295061.0
2023-08-25 12:50:00,74.53,74.54,74.47,74.53,294527.0,66.8281,66.8371,66.7743,66.8281,294527.0
2023-08-25 13:00:00,74.53,74.55,74.51,74.52,310112.0,66.8281,66.846,66.8102,66.8191,310112.0
2023-08-25 13:10:00,74.52,74.55,74.49,74.52,445512.0,66.8191,66.846,66.7922,66.8191,445512.0
2023-08-25 13:20:00,74.53,74.53,74.49,74.53,250851.0,66.8281,66.8281,66.7922,66.8281,250851.0
2023-08-25 13:30:00,74.52,74.53,74.47,74.47,501510.0,66.8191,66.8281,66.7743,66.7743,501510.0
2023-08-25 13:40:00,74.47,74.52,74.47,74.51,577532.0,66.7743,66.8191,66.7743,66.8102,577532.0
2023-08-25 13:50:00,74.52,74.57,74.52,74.57,536026.0,66.8191,66.864,66.8191,66.864,536026.0
2023-08-25 14:00:00,74.57,74.61,74.57,74.58,1069441.0,66.864,66.8998,66.864,66.8729,1069441.0
2023-08-25 14:10:00,74.58,74.65,74.57,74.65,629891.0,66.8729,66.9357,66.864,66.9357,629891.0
2023-08-25 14:20:00,74.65,74.67,74.64,74.66,1045408.0,66.9357,66.9536,66.9267,66.9447,1045408.0
2023-08-25 14:30:00,74.67,74.69,74.64,74.65,503311.0,66.9536,66.9716,66.9267,66.9357,503311.0
2023-08-25 14:40:00,74.65,74.66,74.61,74.64,680046.0,66.9357,66.9447,66.8998,66.9267,680046.0
2023-08-25 14:50:00,74.64,74.67,74.63,74.66,557448.0,66.9267,66.9536,66.9178,66.9447,557448.0
2023-08-25 15:00:00,74.66,74.68,74.62,74.67,619556.0,66.9447,66.9626,66.9088,66.9536,619556.0
2023-08-25 15:10:00,74.67,74.67,74.65,74.67,557618.0,66.9536,66.9536,66.9357,66.9536,557618.0
2023-08-25 15:20:00,74.66,74.69,74.66,74.67,536739.0,66.9447,66.9716,66.9447,66.9536,536739.0
2023-08-25 15:30:00,74.66,74.68,74.64,74.65,734619.0,66.9447,66.9626,66.9267,66.9357,734619.0
2023-08-25 15:40:00,74.65,74.66,74.6,74.6,1006587.0,66.9357,66.9447,66.8909,66.8909,1006587.0
2023-08-25 15:50:00,74.6,74.61,74.56,74.6,2003365.0,66.8909,66.8998,66.855,66.8909,2003365.0
2023-08-28 09:30:00,74.9,74.9,74.8,74.84,536581.0,67.1599,67.1599,67.0702,67.1061,536581.0
2023-08-28 09:40:00,74.84,74.87,74.8,74.81,586992.0,67.1061,67.133,67.0702,67.0792,586992.0
2023-08-28 09:50:00,74.81,74.81,74.77,74.78,783469.0,67.0792,67.0792,67.0433,67.0523,783469.0
2023-08-28 10:00:00,74.78,74.79,74.75,74.77,790660.0,67.0523,67.0612,67.0254,67.0433,790660.0
2023-08-28 10:10:00,74.77,74.78,74.71,74.73,766419.0,67.0433,67.0523,66.9895,67.0074,766419.0
2023-08-28 10:20:00,74.73,74.79,74.73,74.79,463402.0,67.0074,67.0612,67.0074,67.0612,463402.0
2023-08-28 10:30:00,74.79,74.8,74.76,74.76,300439.0,67.0612,67.0702,67.0343,67.0343,300439.0
2023-08-28 10:40:00,74.77,74.77,74.73,74.74,291769.0,67.0433,67.0433,67.0074,67.0164,291769.0
2023-08-28 10:50:00,74.74,74.75,74.69,74.74,334393.0,67.0164,67.0254,66.9716,67.0164,334393.0
2023-08-28 11:00:00,74.74,74.75,74.69,74.72,253558.0,67.0164,67.0254,66.9716,66.9985,253558.0
2023-08-28 11:10:00,74.72,74.75,74.71,74.74,134495.0,66.9985,67.0254,66.9895,67.0164,134495.0
2023-08-28 11:20:00,74.73,74.78,74.73,74.78,260021.0,67.0074,67.0523,67.0074,67.0523,260021.0
2023-08-28 11:30:00,74.77,74.82,74.76,74.81,381240.0,67.0433,67.0881,67.0343,67.0792,381240.0
2023-08-28 11:40:00,74.81,74.82,74.74,74.76,315054.0,67.0792,67.0881,67.0164,67.0343,315054.0
2023-08-28 11:50:00,74.76,74.77,74.74,74.77,261047.0,67.0343,67.0433,67.0164,67.0433,261047.0
2023-08-28 12:00:00,74.77,74.79,74.76,74.78,157193.0,67.0433,67.0612,67.0343,67.0523,157193.0
2023-08-28 12:10:00,74.78,74.79,74.77,74.78,101704.0,67.0523,67.0612,67.0433,67.0523,101704.0
2023-08-28 12:20:00,74.77,74.78,74.75,74.78,108386.0,67.0433,67.0523,67.0254,67.0523,108386.0
2023-08-28 12:30:00,74.78,74.8,74.76,74.8,142258.0,67.0523,67.0702,67.0343,67.0702,142258.0
2023-08-28 12:40:00,74.8,74.82,74.79,74.82,204745.0,67.0702,67.0881,67.0612,67.0881,204745.0
2023-08-28 12:50:00,74.82,74.86,74.81,74.86,201802.0,67.0881,67.124,67.0792,67.124,201802.0
2023-08-28 13:00:00,74.86,74.88,74.81,74.84,530451.0,67.124,67.1419,67.0792,67.1061,530451.0
2023-08-28 13:10:00,74.84,74.86,74.82,74.83,239260.0,67.1061,67.124,67.0881,67.0971,239260.0
2023-08-28 13:20:00,74.83,74.83,74.81,74.83,190940.0,67.0971,67.0971,67.0792,67.0971,190940.0
2023-08-28 13:30:00,74.83,74.83,74.79,74.81,174507.0,67.0971,67.0971,67.0612,67.0792,174507.0
2023-08-28 13:40:00,74.81,74.83,74.79,74.8,342769.0,67.0792,67.0971,67.0612,67.0702,342769.0
2023-08-28 13:50:00,74.8,74.81,74.73,74.76,566305.0,67.0702,67.0792,67.0074,67.0343,566305.0
2023-08-28 14:00:00,74.76,74.79,74.75,74.78,301085.0,67.0343,67.0612,67.0254,67.0523,301085.0
2023-08-28 14:10:00,74.78,74.79,74.75,74.76,333733.0,67.0523,67.0612,67.0254,67.0343,333733.0
2023-08-28 14:20:00,74.75,74.79,74.75,74.79,244521.0,67.0254,67.0612,67.0254,67.0612,244521.0
2023-08-28 14:30:00,74.79,74.82,74.78,74.8,257432.0,67.0612,67.0881,67.0523,67.0702,257432.0
2023-08-28 14:40:00,74.8,74.83,74.79,74.82,296222.0,67.0702,67.0971,67.0612,67.0881,296222.0
2023-08-28 14:50:00,74.82,74.84,74.81,74.84,518178.0,67.0881,67.1061,67.0792,67.1061,518178.0
2023-08-28 15:00:00,74.84,74.88,74.82,74.88,478516.0,67.1061,67.1419,67.0881,67.1419,478516.0
2023-08-28 15:10:00,74.87,74.89,74.86,74.89,664450.0,67.133,67.1509,67.124,67.1509,664450.0
2023-08-28 15:20:00,74.89,74.89,74.86,74.88,553642.0,67.1509,67.1509,67.124,67.1419,553642.0
2023-08-28 15:30:00,74.88,74.91,74.86,74.89,525075.0,67.1419,67.1688,67.124,67.1509,525075.0
2023-08-28 15:40:00,74.9,74.93,74.88,74.89,900307.0,67.1599,67.1868,67.1419,67.1509,900307.0
2023-08-28 15:50:00,74.89,74.9,74.86,74.87,2112160.0,67.1509,67.1599,67.124,67.133,2112160.0
2023-08-29 09:30:00,74.81,74.87,74.77,74.84,577935.0,67.0792,67.133,67.0433,67.1061,577935.0
2023-08-29 09:40:00,74.84,74.91,74.82,74.9,441263.0,67.1061,67.1688,67.0881,67.1599,441263.0
2023-08-29 09:50:00,74.9,74.92,74.88,74.9,617778.0,67.1599,67.1778,67.1419,67.1599,617778.0
2023-08-29 10:00:00,74.9,75.15,74.9,75.12,1899139.0,67.1599,67.384,67.1599,67.3571,1899139.0
2023-08-29 10:10:00,75.13,75.18,75.03,75.14,1489054.0,67.3661,67.4109,67.2764,67.3751,1489054.0
2023-08-29 10:20:00,75.14,75.17,75.09,75.11,1078626.0,67.3751,67.402,67.3302,67.3482,1078626.0
2023-08-29 10:30:00,75.12,75.17,75.07,75.08,1050890.0,67.3571,67.402,67.3123,67.3213,1050890.0
2023-08-29 10:40:00,75.08,75.09,75.0,75.04,1383665.0,67.3213,67.3302,67.2495,67.2854,1383665.0
2023-08-29 10:50:00,75.04,75.08,75.03,75.06,604180.0,67.2854,67.3213,67.2764,67.3033,604180.0
2023-08-29 11:00:00,75.06,75.08,75.05,75.06,170715.0,67.3033,67.3213,67.2944,67.3033,170715.0
2023-08-29 11:10:00,75.06,75.11,75.05,75.09,1716369.0,67.3033,67.3482,67.2944,67.3302,1716369.0
2023-08-29 11:20:00,75.09,75.13,75.08,75.12,745455.0,67.3302,67.3661,67.3213,67.3571,745455.0
2023-08-29 11:30:00,75.12,75.18,75.11,75.17,394381.0,67.3571,67.4109,67.3482,67.402,394381.0
2023-08-29 11:40:00,75.18,75.18,75.16,75.17,431631.0,67.4109,67.4109,67.393,67.402,431631.0
2023-08-29 11:50:00,75.17,75.21,75.15,75.17,972578.0,67.402,67.4378,67.384,67.402,972578.0
2023-08-29 12:00:00,75.17,75.25,75.17,75.23,573987.0,67.402,67.4737,67.402,67.4558,573987.0
2023-08-29 12:10:00,75.23,75.24,75.2,75.2,288205.0,67.4558,67.4647,67.4289,67.4289,288205.0
2023-08-29 12:20:00,75.2,75.24,75.2,75.23,384436.0,67.4289,67.4647,67.4289,67.4558,384436.0
2023-08-29 12:30:00,75.23,75.24,75.19,75.2,414957.0,67.4558,67.4647,67.4199,67.4289,414957.0
2023-08-29 12:40:00,75.19,75.2,75.17,75.17,346684.0,67.4199,67.4289,67.402,67.402,346684.0
2023-08-29 12:50:00,75.18,75.2,75.16,75.2,534952.0,67.4109,67.4289,67.393,67.4289,534952.0
2023-08-29 13:00:00,75.19,75.25,75.17,75.25,822418.0,67.4199,67.4737,67.402,67.4737,822418.0
2023-08-29 13:10:00,75.25,75.26,75.22,75.26,853398.0,67.4737,67.4827,67.4468,67.4827,853398.0
2023-08-29 13:20:00,75.25,75.28,75.25,75.26,351393.0,67.4737,67.5006,67.4737,67.4827,351393.0
2023-08-29 13:30:00,75.27,75.27,75.23,75.25,303942.0,67.4916,67.4916,67.4558,67.4737,303942.0
2023-08-29 13:40:00,75.25,75.25,75.23,75.24,289412.0,67.4737,67.4737,67.4558,67.4647,289412.0
2023-08-29 13:50:00,75.23,75.24,75.19,75.2,727377.0,67.4558,67.4647,67.4199,67.4289,727377.0
2023-08-29 14:00:00,75.2,75.23,75.19,75.23,429312.0,67.4289,67.4558,67.4199,67.4558,429312.0
2023-08-29 14:10:00,75.23,75.24,75.21,75.23,466001.0,67.4558,67.4647,67.4378,67.4558,466001.0
2023-08-29 14:20:00,75.23,75.25,75.22,75.23,378467.0,67.4558,67.4737,67.4468,67.4558,378467.0
2023-08-29 14:30:00,75.23,75.28,75.23,75.27,435601.0,67.4558,67.5006,67.4558,67.4916,435601.0
2023-08-29 14:40:00,75.27,75.32,75.27,75.31,482887.0,67.4916,67.5365,67.4916,67.5275,482887.0
2023-08-29 14:50:00,75.31,75.31,75.28,75.3,645183.0,67.5275,67.5275,67.5006,67.5185,645183.0
2023-08-29 15:00:00,75.3,75.3,75.27,75.29,1095659.0,67.5185,67.5185,67.4916,67.5096,1095659.0
2023-08-29 15:10:00,75.28,75.3,75.26,75.3,617060.0,67.5006,67.5185,67.4827,67.5185,617060.0
2023-08-29 15:20:00,75.3,75.32,75.29,75.32,621874.0,67.5185,67.5365,67.5096,67.5365,621874.0
2023-08-29 15:30:00,75.32,75.32,75.3,75.31,672726.0,67.5365,67.5365,67.5185,67.5275,672726.0
2023-08-29 15:40:00,75.3,75.36,75.3,75.35,1722769.0,67.5185,67.5723,67.5185,67.5634,1722769.0
2023-08-29 15:50:00,75.34,75.36,75.29,75.33,4160335.0,67.5544,67.5723,67.5096,67.5454,4160335.0
2023-08-30 09:30:00,75.36,75.42,75.35,75.37,2858406.0,67.5723,67.6261,67.5634,67.5813,2858406.0
2023-08-30 09:40:00,75.37,75.45,75.36,75.45,2149532.0,67.5813,67.653,67.5723,67.653,2149532.0
2023-08-30 09:50:00,75.45,75.48,75.39,75.4,1549371.0,67.653,67.6799,67.5992,67.6082,1549371.0
2023-08-30 10:00:00,75.39,75.45,75.39,75.41,2223676.0,67.5992,67.653,67.5992,67.6172,2223676.0
2023-08-30 10:10:00,75.4,75.43,75.38,75.39,1135343.0,67.6082,67.6351,67.5903,67.5992,1135343.0
2023-08-30 10:20:00,75.38,75.4,75.33,75.35,1344684.0,67.5903,67.6082,67.5454,67.5634,1344684.0
2023-08-30 10:30:00,75.35,75.41,75.35,75.35,1051421.0,67.5634,67.6172,67.5634,67.5634,1051421.0
2023-08-30 10:40:00,75.35,75.39,75.35,75.38,469601.0,67.5634,67.5992,67.5634,67.5903,469601.0
2023-08-30 10:50:00,75.38,75.38,75.35,75.36,333955.0,67.5903,67.5903,67.5634,67.5723,333955.0
2023-08-30 11:00:00,75.37,75.38,75.32,75.34,738357.0,67.5813,67.5903,67.5365,67.5544,738357.0
2023-08-30 11:10:00,75.34,75.38,75.34,75.36,368796.0,67.5544,67.5903,67.5544,67.5723,368796.0
2023-08-30 11:20:00,75.37,75.39,75.35,75.39,399362.0,67.5813,67.5992,67.5634,67.5992,399362.0
2023-08-30 11:30:00,75.38,75.41,75.37,75.38,377578.0,67.5903,67.6172,67.5813,67.5903,377578.0
2023-08-30 11:40:00,75.38,75.4,75.37,75.4,388348.0,67.5903,67.6082,67.5813,67.6082,388348.0
2023-08-30 11:50:00,75.4,75.43,75.39,75.43,670939.0,67.6082,67.6351,67.5992,67.6351,670939.0
2023-08-30 12:00:00,75.42,75.45,75.41,75.43,514454.0,67.6261,67.653,67.6172,67.6351,514454.0
2023-08-30 12:10:00,75.44,75.45,75.39,75.4,754285.0,67.6441,67.653,67.5992,67.6082,754285.0
2023-08-30 12:20:00,75.4,75.41,75.38,75.39,205833.0,67.6082,67.6172,67.5903,67.5992,205833.0
2023-08-30 12:30:00,75.39,75.39,75.33,75.36,494269.0,67.5992,67.5992,67.5454,67.5723,494269.0
2023-08-30 12:40:00,75.36,75.39,75.35,75.38,762106.0,67.5723,67.5992,67.5634,67.5903,762106.0
2023-08-30 12:50:00,75.38,75.39,75.36,75.38,230734.0,67.5903,67.5992,67.5723,67.5903,230734.0
2023-08-30 13:00:00,75.38,75.4,75.37,75.38,231691.0,67.5903,67.6082,67.5813,67.5903,231691.0
2023-08-30 13:10:00,75.38,75.41,75.38,75.41,200662.0,67.5903,67.6172,67.5903,67.6172,200662.0
2023-08-30 13:20:00,75.41,75.41,75.37,75.38,163273.0,67.6172,67.6172,67.5813,67.5903,163273.0
2023-08-30 13:30:00,75.38,75.4,75.37,75.4,281488.0,67.5903,67.6082,67.5813,67.6082,281488.0
2023-08-30 13:40:00,75.4,75.4,75.37,75.38,122861.0,67.6082,67.6082,67.5813,67.5903,122861.0
2023-08-30 13:50:00,75.38,75.38,75.35,75.37,356111.0,67.5903,67.5903,67.5634,67.5813,356111.0
2023-08-30 14:00:00,75.37,75.37,75.32,75.32,498090.0,67.5813,67.5813,67.5365,67.5365,498090.0
2023-08-30 14:10:00,75.33,75.35,75.31,75.33,271909.0,67.5454,67.5634,67.5275,67.5454,271909.0
2023-08-30 14:20:00,75.33,75.34,75.28,75.28,506047.0,67.5454,67.5544,67.5006,67.5006,506047.0
2023-08-30 14:30:00,75.28,75.3,75.27,75.3,177037.0,67.5006,67.5185,67.4916,67.5185,177037.0
2023-08-30 14:40:00,75.29,75.33,75.29,75.31,228780.0,67.5096,67.5454,67.5096,67.5275,228780.0
2023-08-30 14:50:00,75.32,75.32,75.31,75.31,287458.0,67.5365,67.5365,67.5275,67.5275,287458.0
2023-08-30 15:00:00,75.32,75.33,75.31,75.32,267337.0,67.5365,67.5454,67.5275,67.5365,267337.0
2023-08-30 15:10:00,75.33,75.33,75.3,75.31,431280.0,67.5454,67.5454,67.5185,67.5275,431280.0
2023-08-30 15:20:00,75.31,75.31,75.26,75.28,576368.0,67.5275,67.5275,67.4827,67.5006,576368.0
2023-08-30 15:30:00,75.28,75.29,75.26,75.28,513238.0,67.5006,67.5096,67.4827,67.5006,513238.0
2023-08-30 15:40:00,75.28,75.29,75.26,75.27,1092166.0,67.5006,67.5096,67.4827,67.4916,1092166.0
2023-08-30 15:50:00,75.27,75.33,75.26,75.31,2256340.0,67.4916,67.5454,67.4827,67.5275,2256340.0
2023-08-31 09:30:00,75.27,75.36,75.24,75.36,1458210.0,67.4916,67.5723,67.4647,67.5723,1458210.0
2023-08-31 09:40:00,75.35,75.36,75.29,75.33,914836.0,67.5634,67.5723,67.5096,67.5454,914836.0
2023-08-31 09:50:00,75.33,75.38,75.33,75.36,815871.0,67.5454,67.5903,67.5454,67.5723,815871.0
2023-08-31 10:00:00,75.36,75.37,75.33,75.34,413881.0,67.5723,67.5813,67.5454,67.5544,413881.0
2023-08-31 10:10:00,75.35,75.36,75.32,75.33,373002.0,67.5634,67.5723,67.5365,67.5454,373002.0
2023-08-31 10:20:00,75.32,75.34,75.29,75.34,1307259.0,67.5365,67.5544,67.5096,67.5544,1307259.0
2023-08-31 10:30:00,75.33,75.36,75.32,75.35,287555.0,67.5454,67.5723,67.5365,67.5634,287555.0
2023-08-31 10:40:00,75.35,75.36,75.32,75.34,399266.0,67.5634,67.5723,67.5365,67.5544,399266.0
2023-08-31 10:50:00,75.34,75.37,75.31,75.36,792510.0,67.5544,67.5813,67.5275,67.5723,792510.0
2023-08-31 11:00:00,75.36,75.36,75.31,75.34,450038.0,67.5723,67.5723,67.5275,67.5544,450038.0
2023-08-31 11:10:00,75.35,75.36,75.31,75.31,858678.0,67.5634,67.5723,67.5275,67.5275,858678.0
2023-08-31 11:20:00,75.31,75.32,75.27,75.28,450699.0,67.5275,67.5365,67.4916,67.5006,450699.0
2023-08-31 11:30:00,75.28,75.28,75.23,75.25,362128.0,67.5006,67.5006,67.4558,67.4737,362128.0
2023-08-31 11:40:00,75.25,75.25,75.22,75.23,556529.0,67.4737,67.4737,67.4468,67.4558,556529.0
2023-08-31 11:50:00,75.23,75.28,75.23,75.25,555875.0,67.4558,67.5006,67.4558,67.4737,555875.0
2023-08-31 12:00:00,75.26,75.3,75.24,75.3,269142.0,67.4827,67.5185,67.4647,67.5185,269142.0
2023-08-31 12:10:00,75.3,75.31,75.25,75.26,399293.0,67.5185,67.5275,67.4737,67.4827,399293.0
2023-08-31 12:20:00,75.25,75.27,75.21,75.24,133826.0,67.4737,67.4916,67.4378,67.4647,133826.0
2023-08-31 12:30:00,75.23,75.25,75.22,75.24,418449.0,67.4558,67.4737,67.4468,67.4647,418449.0
2023-08-31 12:40:00,75.24,75.24,75.17,75.18,192385.0,67.4647,67.4647,67.402,67.4109,192385.0
2023-08-31 12:50:00,75.18,75.21,75.18,75.19,1071209.0,67.4109,67.4378,67.4109,67.4199,1071209.0
2023-08-31 13:00:00,75.19,75.2,75.15,75.19,612177.0,67.4199,67.4289,67.384,67.4199,612177.0
2023-08-31 13:10:00,75.19,75.22,75.18,75.22,1065616.0,67.4199,67.4468,67.4109,67.4468,1065616.0
2023-08-31 13:20:00,75.22,75.24,75.21,75.23,348155.0,67.4468,67.4647,67.4378,67.4558,348155.0
2023-08-31 13:30:00,75.23,75.23,75.2,75.21,796559.0,67.4558,67.4558,67.4289,67.4378,796559.0
2023-08-31 13:40:00,75.21,75.22,75.19,75.21,407245.0,67.4378,67.4468,67.4199,67.4378,407245.0
2023-08-31 13:50:00,75.2,75.24,75.2,75.23,578995.0,67.4289,67.4647,67.4289,67.4558,578995.0
2023-08-31 14:00:00,75.24,75.27,75.23,75.26,589700.0,67.4647,67.4916,67.4558,67.4827,589700.0
2023-08-31 14:10:00,75.27,75.29,75.26,75.28,233300.0,67.4916,67.5096,67.4827,67.5006,233300.0
2023-08-31 14:20:00,75.28,75.3,75.26,75.28,373166.0,67.5006,67.5185,67.4827,67.5006,373166.0
2023-08-31 14:30:00,75.28,75.29,75.26,75.27,479422.0,67.5006,67.5096,67.4827,67.4916,479422.0
2023-08-31 14:40:00,75.27,75.27,75.23,75.23,168056.0,67.4916,67.4916,67.4558,67.4558,168056.0
2023-08-31 14:50:00,75.24,75.24,75.22,75.23,207099.0,67.4647,67.4647,67.4468,67.4558,207099.0
2023-08-31 15:00:00,75.24,75.28,75.23,75.28,420470.0,67.4647,67.5006,67.4558,67.5006,420470.0
2023-08-31 15:10:00,75.28,75.33,75.27,75.33,605838.0,67.5006,67.5454,67.4916,67.5454,605838.0
2023-08-31 15:20:00,75.33,75.38,75.32,75.36,1519266.0,67.5454,67.5903,67.5365,67.5723,1519266.0
2023-08-31 15:30:00,75.35,75.37,75.33,75.36,739275.0,67.5634,67.5813,67.5454,67.5723,739275.0
2023-08-31 15:40:00,75.36,75.37,75.34,75.35,628371.0,67.5723,67.5813,67.5544,67.5634,628371.0
2023-08-31 15:50:00,75.34,75.35,75.29,75.31,1893405.0,67.5544,67.5634,67.5096,67.5275,1893405.0
2023-09-01 09:30:00,75.19,75.24,75.05,75.06,1489589.0,67.7348,67.7799,67.6087,67.6177,1489589.0
2023-09-01 09:40:00,75.06,75.09,74.93,74.95,1519820.0,67.6177,67.6448,67.5006,67.5186,1519820.0
2023-09-01 09:50:00,74.95,75.05,74.92,75.04,1813351.0,67.5186,67.6087,67.4916,67.5997,1813351.0
2023-09-01 10:00:00,75.03,75.04,74.87,75.03,1550690.0,67.5907,67.5997,67.4466,67.5907,1550690.0
2023-09-01 10:10:00,75.02,75.12,75.01,75.09,1262453.0,67.5817,67.6718,67.5727,67.6448,1262453.0
2023-09-01 10:20:00,75.09,75.1,75.0,75.02,1047303.0,67.6448,67.6538,67.5637,67.5817,1047303.0
2023-09-01 10:30:00,75.02,75.02,74.95,74.97,502035.0,67.5817,67.5817,67.5186,67.5367,502035.0
2023-09-01 10:40:00,74.96,74.96,74.9,74.91,548001.0,67.5277,67.5277,67.4736,67.4826,548001.0
2023-09-01 10:50:00,74.92,74.95,74.87,74.91,519015.0,67.4916,67.5186,67.4466,67.4826,519015.0
2023-09-01 11:00:00,74.9,74.91,74.87,74.89,380484.0,67.4736,67.4826,67.4466,67.4646,380484.0
2023-09-01 11:10:00,74.9,74.92,74.89,74.92,218019.0,67.4736,67.4916,67.4646,67.4916,218019.0
2023-09-01 11:20:00,74.92,74.94,74.89,74.91,239680.0,67.4916,67.5096,67.4646,67.4826,239680.0
2023-09-01 11:30:00,74.91,74.93,74.89,74.91,267798.0,67.4826,67.5006,67.4646,67.4826,267798.0
2023-09-01 11:40:00,74.91,74.91,74.85,74.86,763014.0,67.4826,67.4826,67.4286,67.4376,763014.0
2023-09-01 11:50:00,74.86,74.88,74.85,74.88,342925.0,67.4376,67.4556,67.4286,67.4556,342925.0
2023-09-01 12:00:00,74.88,74.91,74.85,74.91,223256.0,67.4556,67.4826,67.4286,67.4826,223256.0
2023-09-01 12:10:00,74.91,74.95,74.9,74.93,417597.0,67.4826,67.5186,67.4736,67.5006,417597.0
2023-09-01 12:20:00,74.94,74.98,74.93,74.96,272018.0,67.5096,67.5457,67.5006,67.5277,272018.0
2023-09-01 12:30:00,74.96,74.98,74.93,74.94,242560.0,67.5277,67.5457,67.5006,67.5096,242560.0
2023-09-01 12:40:00,74.93,74.99,74.93,74.98,192264.0,67.5006,67.5547,67.5006,67.5457,192264.0
2023-09-01 12:50:00,74.98,75.01,74.97,75.01,260575.0,67.5457,67.5727,67.5367,67.5727,260575.0
2023-09-01 13:00:00,75.01,75.03,74.98,74.98,422427.0,67.5727,67.5907,67.5457,67.5457,422427.0
2023-09-01 13:10:00,74.98,75.0,74.97,74.98,239771.0,67.5457,67.5637,67.5367,67.5457,239771.0
2023-09-01 13:20:00,74.98,75.01,74.97,74.97,62519.0,67.5457,67.5727,67.5367,67.5367,62519.0
2023-09-01 13:30:00,74.97,74.99,74.97,74.98,272900.0,67.5367,67.5547,67.5367,67.5457,272900.0
2023-09-01 13:40:00,74.98,74.98,74.94,74.96,280071.0,67.5457,67.5457,67.5096,67.5277,280071.0
2023-09-01 13:50:00,74.95,74.97,74.95,74.96,303378.0,67.5186,67.5367,67.5186,67.5277,303378.0
2023-09-01 14:00:00,74.96,75.0,74.96,75.0,389193.0,67.5277,67.5637,67.5277,67.5637,389193.0
2023-09-01 14:10:00,75.0,75.0,74.97,74.98,102789.0,67.5637,67.5637,67.5367,67.5457,102789.0
2023-09-01 14:20:00,74.98,74.98,74.91,74.94,615941.0,67.5457,67.5457,67.4826,67.5096,615941.0
2023-09-01 14:30:00,74.93,74.94,74.92,74.93,113582.0,67.5006,67.5096,67.4916,67.5006,113582.0
2023-09-01 14:40:00,74.93,74.96,74.92,74.92,368908.0,67.5006,67.5277,67.4916,67.4916,368908.0
2023-09-01 14:50:00,74.92,74.94,74.91,74.93,611136.0,67.4916,67.5096,67.4826,67.5006,611136.0
2023-09-01 15:00:00,74.93,74.95,74.92,74.94,284396.0,67.5006,67.5186,67.4916,67.5096,284396.0
2023-09-01 15:10:00,74.94,74.94,74.92,74.92,216402.0,67.5096,67.5096,67.4916,67.4916,216402.0
2023-09-01 15:20:00,74.92,74.94,74.91,74.94,395914.0,67.4916,67.5096,67.4826,67.5096,395914.0
2023-09-01 15:30:00,74.94,74.95,74.93,74.94,499197.0,67.5096,67.5186,67.5006,67.5096,499197.0
2023-09-01 15:40:00,74.94,74.95,74.9,74.91,959482.0,67.5096,67.5186,67.4736,67.4826,959482.0
2023-09-01 15:50:00,74.91,75.05,74.9,75.03,5792461.0,67.4826,67.6087,67.4736,67.5907,5792461.0
2023-09-05 09:30:00,74.96,74.96,74.84,74.86,1027695.0,67.5277,67.5277,67.4196,67.4376,1027695.0
2023-09-05 09:40:00,74.86,74.87,74.74,74.75,816713.0,67.4376,67.4466,67.3295,67.3385,816713.0
2023-09-05 09:50:00,74.74,74.75,74.69,74.71,707366.0,67.3295,67.3385,67.2844,67.3024,707366.0
2023-09-05 10:00:00,74.71,74.72,74.67,74.71,710929.0,67.3024,67.3114,67.2664,67.3024,710929.0
2023-09-05 10:10:00,74.72,74.75,74.69,74.73,867950.0,67.3114,67.3385,67.2844,67.3205,867950.0
2023-09-05 10:20:00,74.73,74.76,74.71,74.73,633659.0,67.3205,67.3475,67.3024,67.3205,633659.0
2023-09-05 10:30:00,74.73,74.73,74.67,74.69,453593.0,67.3205,67.3205,67.2664,67.2844,453593.0
2023-09-05 10:40:00,74.7,74.71,74.66,74.7,408106.0,67.2934,67.3024,67.2574,67.2934,408106.0
2023-09-05 10:50:00,74.7,74.74,74.69,74.72,329402.0,67.2934,67.3295,67.2844,67.3114,329402.0
2023-09-05 11:00:00,74.73,74.8,74.73,74.78,436325.0,67.3205,67.3835,67.3205,67.3655,436325.0
2023-09-05 11:10:00,74.78,74.79,74.75,74.78,456805.0,67.3655,67.3745,67.3385,67.3655,456805.0
2023-09-05 11:20:00,74.78,74.78,74.72,74.73,351308.0,67.3655,67.3655,67.3114,67.3205,351308.0
2023-09-05 11:30:00,74.73,74.74,74.69,74.7,379791.0,67.3205,67.3295,67.2844,67.2934,379791.0
2023-09-05 11:40:00,74.7,74.72,74.68,74.72,298575.0,67.2934,67.3114,67.2754,67.3114,298575.0
2023-09-05 11:50:00,74.72,74.72,74.69,74.7,519712.0,67.3114,67.3114,67.2844,67.2934,519712.0
2023-09-05 12:00:00,74.7,74.74,74.7,74.74,319358.0,67.2934,67.3295,67.2934,67.3295,319358.0
2023-09-05 12:10:00,74.74,74.76,74.73,74.76,390717.0,67.3295,67.3475,67.3205,67.3475,390717.0
2023-09-05 12:20:00,74.76,74.78,74.74,74.75,515557.0,67.3475,67.3655,67.3295,67.3385,515557.0
2023-09-05 12:30:00,74.74,74.76,74.73,74.75,271353.0,67.3295,67.3475,67.3205,67.3385,271353.0
2023-09-05 12:40:00,74.76,74.76,74.72,74.73,415679.0,67.3475,67.3475,67.3114,67.3205,415679.0
2023-09-05 12:50:00,74.73,74.73,74.7,74.71,229503.0,67.3205,67.3205,67.2934,67.3024,229503.0
2023-09-05 13:00:00,74.71,74.71,74.65,74.66,364954.0,67.3024,67.3024,67.2484,67.2574,364954.0
2023-09-05 13:10:00,74.65,74.68,74.65,74.67,463473.0,67.2484,67.2754,67.2484,67.2664,463473.0
2023-09-05 13:20:00,74.67,74.71,74.66,74.69,855337.0,67.2664,67.3024,67.2574,67.2844,855337.0
2023-09-05 13:30:00,74.69,74.7,74.66,74.69,339896.0,67.2844,67.2934,67.2574,67.2844,339896.0
2023-09-05 13:40:00,74.69,74.69,74.63,74.67,565201.0,67.2844,67.2844,67.2304,67.2664,565201.0
2023-09-05 13:50:00,74.67,74.69,74.66,74.67,199573.0,67.2664,67.2844,67.2574,67.2664,199573.0
2023-09-05 14:00:00,74.67,74.68,74.63,74.64,828282.0,67.2664,67.2754,67.2304,67.2394,828282.0
2023-09-05 14:10:00,74.64,74.68,74.64,74.67,485934.0,67.2394,67.2754,67.2394,67.2664,485934.0
2023-09-05 14:20:00,74.67,74.69,74.65,74.66,683822.0,67.2664,67.2844,67.2484,67.2574,683822.0
2023-09-05 14:30:00,74.67,74.67,74.6,74.61,501390.0,67.2664,67.2664,67.2033,67.2124,501390.0
2023-09-05 14:40:00,74.61,74.64,74.6,74.6,566716.0,67.2124,67.2394,67.2033,67.2033,566716.0
2023-09-05 14:50:00,74.6,74.64,74.59,74.59,727928.0,67.2033,67.2394,67.1943,67.1943,727928.0
2023-09-05 15:00:00,74.59,74.6,74.54,74.54,1085332.0,67.1943,67.2033,67.1493,67.1493,1085332.0
2023-09-05 15:10:00,74.54,74.57,74.52,74.54,1031483.0,67.1493,67.1763,67.1313,67.1493,1031483.0
2023-09-05 15:20:00,74.53,74.59,74.53,74.59,1298079.0,67.1403,67.1943,67.1403,67.1943,1298079.0
2023-09-05 15:30:00,74.58,74.62,74.58,74.62,603711.0,67.1853,67.2214,67.1853,67.2214,603711.0
2023-09-05 15:40:00,74.62,74.63,74.59,74.59,744571.0,67.2214,67.2304,67.1943,67.1943,744571.0
2023-09-05 15:50:00,74.6,74.6,74.54,74.57,2972850.0,67.2033,67.2033,67.1493,67.1763,2972850.0
2023-09-06 09:30:00,74.51,74.53,74.44,74.49,630273.0,67.1223,67.1403,67.0592,67.1043,630273.0
2023-09-06 09:40:00,74.49,74.54,74.47,74.5,889531.0,67.1043,67.1493,67.0862,67.1133,889531.0
2023-09-06 09:50:00,74.5,74.55,74.49,74.52,690226.0,67.1133,67.1583,67.1043,67.1313,690226.0
2023-09-06 10:00:00,74.5,74.5,74.32,74.42,1618746.0,67.1133,67.1133,66.9511,67.0412,1618746.0
2023-09-06 10:10:00,74.42,74.47,74.39,74.47,1055293.0,67.0412,67.0862,67.0142,67.0862,1055293.0
2023-09-06 10:20:00,74.47,74.47,74.37,74.38,1578952.0,67.0862,67.0862,66.9962,67.0052,1578952.0
2023-09-06 10:30:00,74.38,74.42,74.35,74.36,722602.0,67.0052,67.0412,66.9781,66.9871,722602.0
2023-09-06 10:40:00,74.36,74.36,74.28,74.31,2120293.0,66.9871,66.9871,66.9151,66.9421,2120293.0
2023-09-06 10:50:00,74.31,74.33,74.28,74.3,705904.0,66.9421,66.9601,66.9151,66.9331,705904.0
2023-09-06 11:00:00,74.3,74.33,74.27,74.3,829223.0,66.9331,66.9601,66.9061,66.9331,829223.0
2023-09-06 11:10:00,74.3,74.31,74.25,74.31,786507.0,66.9331,66.9421,66.888,66.9421,786507.0
2023-09-06 11:20:00,74.31,74.34,74.29,74.31,703219.0,66.9421,66.9691,66.9241,66.9421,703219.0
2023-09-06 11:30:00,74.31,74.34,74.29,74.34,893677.0,66.9421,66.9691,66.9241,66.9691,893677.0
2023-09-06 11:40:00,74.34,74.4,74.33,74.36,789733.0,66.9691,67.0232,66.9601,66.9871,789733.0
2023-09-06 11:50:00,74.35,74.39,74.35,74.37,425713.0,66.9781,67.0142,66.9781,66.9962,425713.0
2023-09-06 12:00:00,74.36,74.39,74.35,74.35,352701.0,66.9871,67.0142,66.9781,66.9781,352701.0
2023-09-06 12:10:00,74.36,74.36,74.32,74.32,486451.0,66.9871,66.9871,66.9511,66.9511,486451.0
2023-09-06 12:20:00,74.32,74.35,74.31,74.32,636815.0,66.9511,66.9781,66.9421,66.9511,636815.0
2023-09-06 12:30:00,74.32,74.34,74.3,74.34,402936.0,66.9511,66.9691,66.9331,66.9691,402936.0
2023-09-06 12:40:00,74.34,74.34,74.3,74.31,410253.0,66.9691,66.9691,66.9331,66.9421,410253.0
2023-09-06 12:50:00,74.31,74.32,74.29,74.3,483379.0,66.9421,66.9511,66.9241,66.9331,483379.0
2023-09-06 13:00:00,74.3,74.3,74.25,74.27,1500364.0,66.9331,66.9331,66.888,66.9061,1500364.0
2023-09-06 13:10:00,74.26,74.33,74.26,74.33,1399014.0,66.8971,66.9601,66.8971,66.9601,1399014.0
2023-09-06 13:20:00,74.33,74.34,74.31,74.32,346970.0,66.9601,66.9691,66.9421,66.9511,346970.0
2023-09-06 13:30:00,74.33,74.34,74.3,74.34,326538.0,66.9601,66.9691,66.9331,66.9691,326538.0
2023-09-06 13:40:00,74.34,74.36,74.33,74.36,284242.0,66.9691,66.9871,66.9601,66.9871,284242.0
2023-09-06 13:50:00,74.36,74.38,74.35,74.37,317101.0,66.9871,67.0052,66.9781,66.9962,317101.0
2023-09-06 14:00:00,74.36,74.39,74.34,74.38,316205.0,66.9871,67.0142,66.9691,67.0052,316205.0
2023-09-06 14:10:00,74.39,74.39,74.36,74.38,172987.0,67.0142,67.0142,66.9871,67.0052,172987.0
2023-09-06 14:20:00,74.37,74.4,74.37,74.4,198376.0,66.9962,67.0232,66.9962,67.0232,198376.0
2023-09-06 14:30:00,74.4,74.44,74.39,74.42,447729.0,67.0232,67.0592,67.0142,67.0412,447729.0
2023-09-06 14:40:00,74.42,74.44,74.42,74.43,187791.0,67.0412,67.0592,67.0412,67.0502,187791.0
2023-09-06 14:50:00,74.43,74.46,74.43,74.44,493962.0,67.0502,67.0772,67.0502,67.0592,493962.0
2023-09-06 15:00:00,74.44,74.44,74.39,74.39,331903.0,67.0592,67.0592,67.0142,67.0142,331903.0
2023-09-06 15:10:00,74.4,74.43,74.39,74.42,439096.0,67.0232,67.0502,67.0142,67.0412,439096.0
2023-09-06 15:20:00,74.43,74.43,74.4,74.41,167709.0,67.0502,67.0502,67.0232,67.0322,167709.0
2023-09-06 15:30:00,74.41,74.42,74.39,74.41,260522.0,67.0322,67.0412,67.0142,67.0322,260522.0
2023-09-06 15:40:00,74.41,74.42,74.38,74.4,274014.0,67.0322,67.0412,67.0052,67.0232,274014.0
2023-09-06 15:50:00,74.4,74.43,74.39,74.41,1955053.0,67.0232,67.0502,67.0142,67.0322,1955053.0
2023-09-07 09:30:00,74.28,74.43,74.28,74.42,1163175.0,66.9151,67.0502,66.9151,67.0412,1163175.0
2023-09-07 09:40:00,74.41,74.47,74.4,74.44,964431.0,67.0322,67.0862,67.0232,67.0592,964431.0
2023-09-07 09:50:00,74.43,74.47,74.42,74.45,911804.0,67.0502,67.0862,67.0412,67.0682,911804.0
2023-09-07 10:00:00,74.45,74.47,74.41,74.47,640299.0,67.0682,67.0862,67.0322,67.0862,640299.0
2023-09-07 10:10:00,74.47,74.49,74.46,74.48,711519.0,67.0862,67.1043,67.0772,67.0952,711519.0
2023-09-07 10:20:00,74.49,74.5,74.46,74.48,258180.0,67.1043,67.1133,67.0772,67.0952,258180.0
2023-09-07 10:30:00,74.48,74.5,74.45,74.5,486079.0,67.0952,67.1133,67.0682,67.1133,486079.0
2023-09-07 10:40:00,74.49,74.57,74.49,74.54,818371.0,67.1043,67.1763,67.1043,67.1493,818371.0
2023-09-07 10:50:00,74.54,74.55,74.49,74.51,534302.0,67.1493,67.1583,67.1043,67.1223,534302.0
2023-09-07 11:00:00,74.51,74.54,74.51,74.52,864069.0,67.1223,67.1493,67.1223,67.1313,864069.0
2023-09-07 11:10:00,74.52,74.53,74.48,74.5,829000.0,67.1313,67.1403,67.0952,67.1133,829000.0
2023-09-07 11:20:00,74.5,74.52,74.48,74.51,333325.0,67.1133,67.1313,67.0952,67.1223,333325.0
2023-09-07 11:30:00,74.51,74.58,74.48,74.58,726570.0,67.1223,67.1853,67.0952,67.1853,726570.0
2023-09-07 11:40:00,74.58,74.58,74.53,74.55,275495.0,67.1853,67.1853,67.1403,67.1583,275495.0
2023-09-07 11:50:00,74.55,74.59,74.53,74.59,650486.0,67.1583,67.1943,67.1403,67.1943,650486.0
2023-09-07 12:00:00,74.59,74.67,74.57,74.65,1056293.0,67.1943,67.2664,67.1763,67.2484,1056293.0
2023-09-07 12:10:00,74.65,74.69,74.63,74.69,1455555.0,67.2484,67.2844,67.2304,67.2844,1455555.0
2023-09-07 12:20:00,74.69,74.69,74.65,74.66,1163398.0,67.2844,67.2844,67.2484,67.2574,1163398.0
2023-09-07 12:30:00,74.66,74.67,74.65,74.67,500610.0,67.2574,67.2664,67.2484,67.2664,500610.0
2023-09-07 12:40:00,74.67,74.67,74.64,74.64,295035.0,67.2664,67.2664,67.2394,67.2394,295035.0
2023-09-07 12:50:00,74.65,74.65,74.63,74.64,643471.0,67.2484,67.2484,67.2304,67.2394,643471.0
2023-09-07 13:00:00,74.64,74.66,74.62,74.64,630295.0,67.2394,67.2574,67.2214,67.2394,630295.0
2023-09-07 13:10:00,74.64,74.66,74.63,74.66,775188.0,67.2394,67.2574,67.2304,67.2574,775188.0
2023-09-07 13:20:00,74.66,74.66,74.63,74.64,735281.0,67.2574,67.2574,67.2304,67.2394,735281.0
2023-09-07 13:30:00,74.65,74.66,74.61,74.62,277959.0,67.2484,67.2574,67.2124,67.2214,277959.0
2023-09-07 13:40:00,74.62,74.62,74.58,74.59,570451.0,67.2214,67.2214,67.1853,67.1943,570451.0
2023-09-07 13:50:00,74.59,74.61,74.58,74.61,975339.0,67.1943,67.2124,67.1853,67.2124,975339.0
2023-09-07 14:00:00,74.6,74.62,74.59,74.61,239921.0,67.2033,67.2214,67.1943,67.2124,239921.0
2023-09-07 14:10:00,74.61,74.63,74.6,74.62,528799.0,67.2124,67.2304,67.2033,67.2214,528799.0
2023-09-07 14:20:00,74.61,74.62,74.59,74.59,514968.0,67.2124,67.2214,67.1943,67.1943,514968.0
2023-09-07 14:30:00,74.59,74.6,74.57,74.59,375366.0,67.1943,67.2033,67.1763,67.1943,375366.0
2023-09-07 14:40:00,74.59,74.63,74.59,74.63,380011.0,67.1943,67.2304,67.1943,67.2304,380011.0
2023-09-07 14:50:00,74.62,74.66,74.62,74.66,323536.0,67.2214,67.2574,67.2214,67.2574,323536.0
2023-09-07 15:00:00,74.65,74.67,74.61,74.62,531374.0,67.2484,67.2664,67.2124,67.2214,531374.0
2023-09-07 15:10:00,74.62,74.65,74.62,74.64,257255.0,67.2214,67.2484,67.2214,67.2394,257255.0
2023-09-07 15:20:00,74.64,74.64,74.6,74.64,707162.0,67.2394,67.2394,67.2033,67.2394,707162.0
2023-09-07 15:30:00,74.63,74.65,74.63,74.64,390505.0,67.2304,67.2484,67.2304,67.2394,390505.0
2023-09-07 15:40:00,74.64,74.68,74.63,74.67,651943.0,67.2394,67.2754,67.2304,67.2664,651943.0
2023-09-07 15:50:00,74.68,74.69,74.65,74.65,1727162.0,67.2754,67.2844,67.2484,67.2484,1727162.0
2023-09-08 09:30:00,74.8,74.84,74.69,74.79,994423.0,67.3835,67.4196,67.2844,67.3745,994423.0
2023-09-08 09:40:00,74.78,74.81,74.76,74.8,1014092.0,67.3655,67.3925,67.3475,67.3835,1014092.0
2023-09-08 09:50:00,74.8,74.82,74.77,74.81,1159680.0,67.3835,67.4015,67.3565,67.3925,1159680.0
2023-09-08 10:00:00,74.81,74.86,74.81,74.84,569440.0,67.3925,67.4376,67.3925,67.4196,569440.0
2023-09-08 10:10:00,74.83,74.88,74.82,74.85,510383.0,67.4105,67.4556,67.4015,67.4286,510383.0
2023-09-08 10:20:00,74.86,74.88,74.85,74.87,749364.0,67.4376,67.4556,67.4286,67.4466,749364.0
2023-09-08 10:30:00,74.87,74.88,74.8,74.8,560370.0,67.4466,67.4556,67.3835,67.3835,560370.0
2023-09-08 10:40:00,74.81,74.81,74.77,74.8,454983.0,67.3925,67.3925,67.3565,67.3835,454983.0
2023-09-08 10:50:00,74.8,74.82,74.76,74.77,731773.0,67.3835,67.4015,67.3475,67.3565,731773.0
2023-09-08 11:00:00,74.76,74.76,74.7,74.72,888866.0,67.3475,67.3475,67.2934,67.3114,888866.0
2023-09-08 11:10:00,74.72,74.77,74.71,74.76,551720.0,67.3114,67.3565,67.3024,67.3475,551720.0
2023-09-08 11:20:00,74.77,74.77,74.72,74.73,554670.0,67.3565,67.3565,67.3114,67.3205,554670.0
2023-09-08 11:30:00,74.73,74.75,74.71,74.72,537600.0,67.3205,67.3385,67.3024,67.3114,537600.0
2023-09-08 11:40:00,74.72,74.72,74.66,74.68,865679.0,67.3114,67.3114,67.2574,67.2754,865679.0
2023-09-08 11:50:00,74.68,74.69,74.65,74.67,349569.0,67.2754,67.2844,67.2484,67.2664,349569.0
2023-09-08 12:00:00,74.67,74.69,74.66,74.68,563559.0,67.2664,67.2844,67.2574,67.2754,563559.0
2023-09-08 12:10:00,74.67,74.74,74.67,74.73,596855.0,67.2664,67.3295,67.2664,67.3205,596855.0
2023-09-08 12:20:00,74.73,74.75,74.7,74.7,514607.0,67.3205,67.3385,67.2934,67.2934,514607.0
2023-09-08 12:30:00,74.7,74.71,74.68,74.7,431424.0,67.2934,67.3024,67.2754,67.2934,431424.0
2023-09-08 12:40:00,74.7,74.72,74.67,74.67,293621.0,67.2934,67.3114,67.2664,67.2664,293621.0
2023-09-08 12:50:00,74.67,74.69,74.66,74.69,414732.0,67.2664,67.2844,67.2574,67.2844,414732.0
2023-09-08 13:00:00,74.69,74.69,74.66,74.69,307541.0,67.2844,67.2844,67.2574,67.2844,307541.0
2023-09-08 13:10:00,74.69,74.72,74.67,74.69,337984.0,67.2844,67.3114,67.2664,67.2844,337984.0
2023-09-08 13:20:00,74.69,74.7,74.65,74.66,354546.0,67.2844,67.2934,67.2484,67.2574,354546.0
2023-09-08 13:30:00,74.66,74.67,74.64,74.65,249508.0,67.2574,67.2664,67.2394,67.2484,249508.0
2023-09-08 13:40:00,74.65,74.66,74.62,74.64,406733.0,67.2484,67.2574,67.2214,67.2394,406733.0
2023-09-08 13:50:00,74.64,74.64,74.59,74.62,676517.0,67.2394,67.2394,67.1943,67.2214,676517.0
2023-09-08 14:00:00,74.62,74.64,74.61,74.64,301499.0,67.2214,67.2394,67.2124,67.2394,301499.0
2023-09-08 14:10:00,74.64,74.64,74.56,74.59,678385.0,67.2394,67.2394,67.1673,67.1943,678385.0
2023-09-08 14:20:00,74.59,74.62,74.58,74.62,569713.0,67.1943,67.2214,67.1853,67.2214,569713.0
2023-09-08 14:30:00,74.62,74.63,74.59,74.6,667610.0,67.2214,67.2304,67.1943,67.2033,667610.0
2023-09-08 14:40:00,74.61,74.64,74.6,74.61,348815.0,67.2124,67.2394,67.2033,67.2124,348815.0
2023-09-08 14:50:00,74.61,74.62,74.59,74.61,225904.0,67.2124,67.2214,67.1943,67.2124,225904.0
2023-09-08 15:00:00,74.6,74.61,74.57,74.58,722027.0,67.2033,67.2124,67.1763,67.1853,722027.0
2023-09-08 15:10:00,74.58,74.59,74.57,74.58,527839.0,67.1853,67.1943,67.1763,67.1853,527839.0
2023-09-08 15:20:00,74.58,74.59,74.56,74.58,619408.0,67.1853,67.1943,67.1673,67.1853,619408.0
2023-09-08 15:30:00,74.58,74.6,74.57,74.59,848236.0,67.1853,67.2033,67.1763,67.1943,848236.0
2023-09-08 15:40:00,74.59,74.6,74.58,74.59,797234.0,67.1943,67.2033,67.1853,67.1943,797234.0
2023-09-08 15:50:00,74.59,74.62,74.58,74.62,1808395.0,67.1943,67.2214,67.1853,67.2214,1808395.0
2023-09-11 09:30:00,74.72,74.74,74.68,74.68,649294.0,67.3114,67.3295,67.2754,67.2754,649294.0
2023-09-11 09:40:00,74.68,74.69,74.63,74.65,415262.0,67.2754,67.2844,67.2304,67.2484,415262.0
2023-09-11 09:50:00,74.65,74.67,74.63,74.63,421461.0,67.2484,67.2664,67.2304,67.2304,421461.0
2023-09-11 10:00:00,74.64,74.68,74.63,74.67,614491.0,67.2394,67.2754,67.2304,67.2664,614491.0
2023-09-11 10:10:00,74.67,74.7,74.66,74.7,360338.0,67.2664,67.2934,67.2574,67.2934,360338.0
2023-09-11 10:20:00,74.7,74.71,74.69,74.7,220079.0,67.2934,67.3024,67.2844,67.2934,220079.0
2023-09-11 10:30:00,74.7,74.71,74.66,74.67,453895.0,67.2934,67.3024,67.2574,67.2664,453895.0
2023-09-11 10:40:00,74.66,74.68,74.66,74.66,335093.0,67.2574,67.2754,67.2574,67.2574,335093.0
2023-09-11 10:50:00,74.67,74.69,74.61,74.62,1046437.0,67.2664,67.2844,67.2124,67.2214,1046437.0
2023-09-11 11:00:00,74.62,74.62,74.57,74.58,410478.0,67.2214,67.2214,67.1763,67.1853,410478.0
2023-09-11 11:10:00,74.59,74.63,74.57,74.63,437746.0,67.1943,67.2304,67.1763,67.2304,437746.0
2023-09-11 11:20:00,74.62,74.67,74.62,74.65,318340.0,67.2214,67.2664,67.2214,67.2484,318340.0
2023-09-11 11:30:00,74.65,74.68,74.65,74.68,1403340.0,67.2484,67.2754,67.2484,67.2754,1403340.0
2023-09-11 11:40:00,74.67,74.69,74.64,74.65,693707.0,67.2664,67.2844,67.2394,67.2484,693707.0
2023-09-11 11:50:00,74.65,74.66,74.64,74.65,503550.0,67.2484,67.2574,67.2394,67.2484,503550.0
2023-09-11 12:00:00,74.65,74.67,74.64,74.67,401700.0,67.2484,67.2664,67.2394,67.2664,401700.0
2023-09-11 12:10:00,74.67,74.69,74.66,74.69,104654.0,67.2664,67.2844,67.2574,67.2844,104654.0
2023-09-11 12:20:00,74.69,74.7,74.68,74.69,516187.0,67.2844,67.2934,67.2754,67.2844,516187.0
2023-09-11 12:30:00,74.7,74.7,74.62,74.63,2247147.0,67.2934,67.2934,67.2214,67.2304,2247147.0
2023-09-11 12:40:00,74.62,74.65,74.61,74.65,1319206.0,67.2214,67.2484,67.2124,67.2484,1319206.0
2023-09-11 12:50:00,74.64,74.65,74.63,74.65,370624.0,67.2394,67.2484,67.2304,67.2484,370624.0
2023-09-11 13:00:00,74.65,74.65,74.61,74.62,660103.0,67.2484,67.2484,67.2124,67.2214,660103.0
2023-09-11 13:10:00,74.62,74.64,74.6,74.63,474781.0,67.2214,67.2394,67.2033,67.2304,474781.0
2023-09-11 13:20:00,74.63,74.66,74.62,74.66,216089.0,67.2304,67.2574,67.2214,67.2574,216089.0
2023-09-11 13:30:00,74.66,74.68,74.65,74.67,264920.0,67.2574,67.2754,67.2484,67.2664,264920.0
2023-09-11 13:40:00,74.67,74.69,74.65,74.69,868973.0,67.2664,67.2844,67.2484,67.2844,868973.0
2023-09-11 13:50:00,74.69,74.71,74.68,74.68,599779.0,67.2844,67.3024,67.2754,67.2754,599779.0
2023-09-11 14:00:00,74.68,74.69,74.64,74.65,827745.0,67.2754,67.2844,67.2394,67.2484,827745.0
2023-09-11 14:10:00,74.65,74.7,74.64,74.7,588272.0,67.2484,67.2934,67.2394,67.2934,588272.0
2023-09-11 14:20:00,74.7,74.71,74.69,74.7,709229.0,67.2934,67.3024,67.2844,67.2934,709229.0
2023-09-11 14:30:00,74.7,74.73,74.69,74.72,370460.0,67.2934,67.3205,67.2844,67.3114,370460.0
2023-09-11 14:40:00,74.72,74.72,74.7,74.71,218588.0,67.3114,67.3114,67.2934,67.3024,218588.0
2023-09-11 14:50:00,74.71,74.72,74.69,74.7,332592.0,67.3024,67.3114,67.2844,67.2934,332592.0
2023-09-11 15:00:00,74.7,74.72,74.7,74.72,161488.0,67.2934,67.3114,67.2934,67.3114,161488.0
2023-09-11 15:10:00,74.72,74.72,74.69,74.7,458324.0,67.3114,67.3114,67.2844,67.2934,458324.0
2023-09-11 15:20:00,74.7,74.74,74.69,74.73,315074.0,67.2934,67.3295,67.2844,67.3205,315074.0
2023-09-11 15:30:00,74.73,74.75,74.72,74.73,1034341.0,67.3205,67.3385,67.3114,67.3205,1034341.0
2023-09-11 15:40:00,74.72,74.73,74.68,74.69,1553415.0,67.3114,67.3205,67.2754,67.2844,1553415.0
2023-09-11 15:50:00,74.69,74.75,74.68,74.74,2308100.0,67.2844,67.3385,67.2754,67.3295,2308100.0
2023-09-12 09:30:00,74.56,74.69,74.56,74.68,1192464.0,67.1673,67.2844,67.1673,67.2754,1192464.0
2023-09-12 09:40:00,74.68,74.7,74.65,74.66,478922.0,67.2754,67.2934,67.2484,67.2574,478922.0
2023-09-12 09:50:00,74.66,74.69,74.65,74.68,211334.0,67.2574,67.2844,67.2484,67.2754,211334.0
2023-09-12 10:00:00,74.68,74.68,74.63,74.64,374347.0,67.2754,67.2754,67.2304,67.2394,374347.0
2023-09-12 10:10:00,74.63,74.67,74.62,74.65,221952.0,67.2304,67.2664,67.2214,67.2484,221952.0
2023-09-12 10:20:00,74.65,74.65,74.56,74.59,655248.0,67.2484,67.2484,67.1673,67.1943,655248.0
2023-09-12 10:30:00,74.59,74.64,74.57,74.63,634770.0,67.1943,67.2394,67.1763,67.2304,634770.0
2023-09-12 10:40:00,74.62,74.64,74.6,74.63,532407.0,67.2214,67.2394,67.2033,67.2304,532407.0
2023-09-12 10:50:00,74.63,74.63,74.6,74.61,718079.0,67.2304,67.2304,67.2033,67.2124,718079.0
2023-09-12 11:00:00,74.61,74.65,74.6,74.61,650229.0,67.2124,67.2484,67.2033,67.2124,650229.0
2023-09-12 11:10:00,74.61,74.62,74.59,74.59,300672.0,67.2124,67.2214,67.1943,67.1943,300672.0
2023-09-12 11:20:00,74.59,74.65,74.59,74.65,544676.0,67.1943,67.2484,67.1943,67.2484,544676.0
2023-09-12 11:30:00,74.65,74.66,74.64,74.65,365091.0,67.2484,67.2574,67.2394,67.2484,365091.0
2023-09-12 11:40:00,74.65,74.68,74.65,74.67,405946.0,67.2484,67.2754,67.2484,67.2664,405946.0
2023-09-12 11:50:00,74.67,74.69,74.66,74.68,193413.0,67.2664,67.2844,67.2574,67.2754,193413.0
2023-09-12 12:00:00,74.67,74.72,74.67,74.71,198106.0,67.2664,67.3114,67.2664,67.3024,198106.0
2023-09-12 12:10:00,74.71,74.72,74.69,74.7,752152.0,67.3024,67.3114,67.2844,67.2934,752152.0
2023-09-12 12:20:00,74.7,74.71,74.68,74.69,426327.0,67.2934,67.3024,67.2754,67.2844,426327.0
2023-09-12 12:30:00,74.68,74.69,74.65,74.67,433294.0,67.2754,67.2844,67.2484,67.2664,433294.0
2023-09-12 12:40:00,74.67,74.71,74.66,74.7,170134.0,67.2664,67.3024,67.2574,67.2934,170134.0
2023-09-12 12:50:00,74.7,74.71,74.66,74.68,103571.0,67.2934,67.3024,67.2574,67.2754,103571.0
2023-09-12 13:00:00,74.68,74.71,74.67,74.69,611259.0,67.2754,67.3024,67.2664,67.2844,611259.0
2023-09-12 13:10:00,74.69,74.71,74.69,74.71,227038.0,67.2844,67.3024,67.2844,67.3024,227038.0
2023-09-12 13:20:00,74.71,74.75,74.71,74.75,805482.0,67.3024,67.3385,67.3024,67.3385,805482.0
2023-09-12 13:30:00,74.75,74.76,74.72,74.73,291305.0,67.3385,67.3475,67.3114,67.3205,291305.0
2023-09-12 13:40:00,74.73,74.73,74.68,74.7,340926.0,67.3205,67.3205,67.2754,67.2934,340926.0
2023-09-12 13:50:00,74.71,74.72,74.68,74.7,324433.0,67.3024,67.3114,67.2754,67.2934,324433.0
2023-09-12 14:00:00,74.7,74.71,74.67,74.7,329356.0,67.2934,67.3024,67.2664,67.2934,329356.0
2023-09-12 14:10:00,74.7,74.73,74.7,74.71,287506.0,67.2934,67.3205,67.2934,67.3024,287506.0
2023-09-12 14:20:00,74.7,74.73,74.69,74.73,168873.0,67.2934,67.3205,67.2844,67.3205,168873.0
2023-09-12 14:30:00,74.73,74.73,74.7,74.72,153812.0,67.3205,67.3205,67.2934,67.3114,153812.0
2023-09-12 14:40:00,74.72,74.73,74.7,74.71,892520.0,67.3114,67.3205,67.2934,67.3024,892520.0
2023-09-12 14:50:00,74.72,74.72,74.69,74.7,460262.0,67.3114,67.3114,67.2844,67.2934,460262.0
2023-09-12 15:00:00,74.7,74.72,74.69,74.72,290422.0,67.2934,67.3114,67.2844,67.3114,290422.0
2023-09-12 15:10:00,74.72,74.72,74.67,74.67,766449.0,67.3114,67.3114,67.2664,67.2664,766449.0
2023-09-12 15:20:00,74.67,74.68,74.63,74.66,643951.0,67.2664,67.2754,67.2304,67.2574,643951.0
2023-09-12 15:30:00,74.65,74.68,74.65,74.67,836209.0,67.2484,67.2754,67.2484,67.2664,836209.0
2023-09-12 15:40:00,74.67,74.7,74.66,74.67,723515.0,67.2664,67.2934,67.2574,67.2664,723515.0
2023-09-12 15:50:00,74.67,74.67,74.63,74.64,1592399.0,67.2664,67.2664,67.2304,67.2394,1592399.0
2023-09-13 09:30:00,74.6,74.78,74.6,74.75,778154.0,67.2033,67.3655,67.2033,67.3385,778154.0
2023-09-13 09:40:00,74.75,74.77,74.73,74.76,733665.0,67.3385,67.3565,67.3205,67.3475,733665.0
2023-09-13 09:50:00,74.76,74.78,74.72,74.75,566694.0,67.3475,67.3655,67.3114,67.3385,566694.0
2023-09-13 10:00:00,74.75,74.75,74.68,74.69,848503.0,67.3385,67.3385,67.2754,67.2844,848503.0
2023-09-13 10:10:00,74.69,74.72,74.67,74.7,1126614.0,67.2844,67.3114,67.2664,67.2934,1126614.0
2023-09-13 10:20:00,74.7,74.74,74.68,74.74,853034.0,67.2934,67.3295,67.2754,67.3295,853034.0
2023-09-13 10:30:00,74.73,74.78,74.73,74.77,301927.0,67.3205,67.3655,67.3205,67.3565,301927.0
2023-09-13 10:40:00,74.78,74.79,74.74,74.75,490247.0,67.3655,67.3745,67.3295,67.3385,490247.0
2023-09-13 10:50:00,74.76,74.78,74.75,74.77,462484.0,67.3475,67.3655,67.3385,67.3565,462484.0
2023-09-13 11:00:00,74.77,74.78,74.75,74.77,181065.0,67.3565,67.3655,67.3385,67.3565,181065.0
2023-09-13 11:10:00,74.78,74.78,74.75,74.76,318070.0,67.3655,67.3655,67.3385,67.3475,318070.0
2023-09-13 11:20:00,74.75,74.78,74.74,74.78,425523.0,67.3385,67.3655,67.3295,67.3655,425523.0
2023-09-13 11:30:00,74.78,74.79,74.76,74.78,1721535.0,67.3655,67.3745,67.3475,67.3655,1721535.0
2023-09-13 11:40:00,74.78,74.79,74.76,74.78,425384.0,67.3655,67.3745,67.3475,67.3655,425384.0
2023-09-13 11:50:00,74.79,74.81,74.75,74.81,1161489.0,67.3745,67.3925,67.3385,67.3925,1161489.0
2023-09-13 12:00:00,74.8,74.84,74.78,74.84,312553.0,67.3835,67.4196,67.3655,67.4196,312553.0
2023-09-13 12:10:00,74.84,74.89,74.83,74.88,758988.0,67.4196,67.4646,67.4105,67.4556,758988.0
2023-09-13 12:20:00,74.87,74.9,74.86,74.9,543464.0,67.4466,67.4736,67.4376,67.4736,543464.0
2023-09-13 12:30:00,74.9,74.9,74.84,74.85,626270.0,67.4736,67.4736,67.4196,67.4286,626270.0
2023-09-13 12:40:00,74.84,74.85,74.81,74.84,926219.0,67.4196,67.4286,67.3925,67.4196,926219.0
2023-09-13 12:50:00,74.83,74.85,74.83,74.84,457114.0,67.4105,67.4286,67.4105,67.4196,457114.0
2023-09-13 13:00:00,74.84,74.87,74.82,74.86,692667.0,67.4196,67.4466,67.4015,67.4376,692667.0
2023-09-13 13:10:00,74.85,74.89,74.85,74.86,515978.0,67.4286,67.4646,67.4286,67.4376,515978.0
2023-09-13 13:20:00,74.86,74.88,74.85,74.86,500823.0,67.4376,67.4556,67.4286,67.4376,500823.0
2023-09-13 13:30:00,74.86,74.89,74.85,74.88,261886.0,67.4376,67.4646,67.4286,67.4556,261886.0
2023-09-13 13:40:00,74.88,74.91,74.87,74.89,331120.0,67.4556,67.4826,67.4466,67.4646,331120.0
2023-09-13 13:50:00,74.89,74.9,74.86,74.86,237924.0,67.4646,67.4736,67.4376,67.4376,237924.0
2023-09-13 14:00:00,74.87,74.89,74.85,74.88,191411.0,67.4466,67.4646,67.4286,67.4556,191411.0
2023-09-13 14:10:00,74.89,74.89,74.87,74.88,128193.0,67.4646,67.4646,67.4466,67.4556,128193.0
2023-09-13 14:20:00,74.87,74.89,74.86,74.89,307423.0,67.4466,67.4646,67.4376,67.4646,307423.0
2023-09-13 14:30:00,74.89,74.89,74.86,74.87,163527.0,67.4646,67.4646,67.4376,67.4466,163527.0
2023-09-13 14:40:00,74.88,74.88,74.83,74.84,422923.0,67.4556,67.4556,67.4105,67.4196,422923.0
2023-09-13 14:50:00,74.84,74.84,74.77,74.78,768042.0,67.4196,67.4196,67.3565,67.3655,768042.0
2023-09-13 15:00:00,74.78,74.79,74.75,74.76,890978.0,67.3655,67.3745,67.3385,67.3475,890978.0
2023-09-13 15:10:00,74.77,74.78,74.75,74.78,506814.0,67.3565,67.3655,67.3385,67.3655,506814.0
2023-09-13 15:20:00,74.78,74.8,74.76,74.8,1348885.0,67.3655,67.3835,67.3475,67.3835,1348885.0
2023-09-13 15:30:00,74.8,74.83,74.79,74.83,662085.0,67.3835,67.4105,67.3745,67.4105,662085.0
2023-09-13 15:40:00,74.83,74.83,74.81,74.82,656337.0,67.4105,67.4105,67.3925,67.4015,656337.0
2023-09-13 15:50:00,74.82,74.84,74.81,74.82,1677837.0,67.4015,67.4196,67.3925,67.4015,1677837.0
2023-09-14 09:30:00,74.91,75.0,74.9,74.97,1021362.0,67.4826,67.5637,67.4736,67.5367,1021362.0
2023-09-14 09:40:00,74.97,75.0,74.94,74.95,1079230.0,67.5367,67.5637,67.5096,67.5186,1079230.0
2023-09-14 09:50:00,74.95,74.98,74.9,74.94,1654557.0,67.5186,67.5457,67.4736,67.5096,1654557.0
2023-09-14 10:00:00,74.94,74.95,74.86,74.88,581142.0,67.5096,67.5186,67.4376,67.4556,581142.0
2023-09-14 10:10:00,74.88,74.89,74.85,74.88,603265.0,67.4556,67.4646,67.4286,67.4556,603265.0
2023-09-14 10:20:00,74.88,74.92,74.86,74.92,280949.0,67.4556,67.4916,67.4376,67.4916,280949.0
2023-09-14 10:30:00,74.92,74.94,74.91,74.92,594486.0,67.4916,67.5096,67.4826,67.4916,594486.0
2023-09-14 10:40:00,74.92,74.97,74.92,74.96,725233.0,67.4916,67.5367,67.4916,67.5277,725233.0
2023-09-14 10:50:00,74.95,74.97,74.93,74.96,602292.0,67.5186,67.5367,67.5006,67.5277,602292.0
2023-09-14 11:00:00,74.96,74.98,74.95,74.98,310514.0,67.5277,67.5457,67.5186,67.5457,310514.0
2023-09-14 11:10:00,74.98,75.0,74.96,74.98,349856.0,67.5457,67.5637,67.5277,67.5457,349856.0
2023-09-14 11:20:00,74.97,74.98,74.94,74.95,382801.0,67.5367,67.5457,67.5096,67.5186,382801.0
2023-09-14 11:30:00,74.95,74.96,74.91,74.92,164165.0,67.5186,67.5277,67.4826,67.4916,164165.0
2023-09-14 11:40:00,74.92,74.95,74.9,74.95,482828.0,67.4916,67.5186,67.4736,67.5186,482828.0
2023-09-14 11:50:00,74.95,74.96,74.94,74.95,390506.0,67.5186,67.5277,67.5096,67.5186,390506.0
2023-09-14 12:00:00,74.95,74.97,74.94,74.95,495182.0,67.5186,67.5367,67.5096,67.5186,495182.0
2023-09-14 12:10:00,74.95,74.98,74.94,74.95,466027.0,67.5186,67.5457,67.5096,67.5186,466027.0
2023-09-14 12:20:00,74.95,74.96,74.92,74.92,406784.0,67.5186,67.5277,67.4916,67.4916,406784.0
2023-09-14 12:30:00,74.92,74.94,74.9,74.91,525687.0,67.4916,67.5096,67.4736,67.4826,525687.0
2023-09-14 12:40:00,74.9,74.92,74.87,74.91,1649653.0,67.4736,67.4916,67.4466,67.4826,1649653.0
2023-09-14 12:50:00,74.91,74.94,74.9,74.93,608701.0,67.4826,67.5096,67.4736,67.5006,608701.0
2023-09-14 13:00:00,74.94,74.94,74.92,74.92,642568.0,67.5096,67.5096,67.4916,67.4916,642568.0
2023-09-14 13:10:00,74.92,74.93,74.89,74.91,285650.0,67.4916,67.5006,67.4646,67.4826,285650.0
2023-09-14 13:20:00,74.9,74.92,74.89,74.89,292916.0,67.4736,67.4916,67.4646,67.4646,292916.0
2023-09-14 13:30:00,74.89,74.9,74.88,74.9,477399.0,67.4646,67.4736,67.4556,67.4736,477399.0
2023-09-14 13:40:00,74.9,74.9,74.86,74.87,381864.0,67.4736,67.4736,67.4376,67.4466,381864.0
2023-09-14 13:50:00,74.87,74.89,74.85,74.89,561910.0,67.4466,67.4646,67.4286,67.4646,561910.0
2023-09-14 14:00:00,74.89,74.89,74.87,74.89,473493.0,67.4646,67.4646,67.4466,67.4646,473493.0
2023-09-14 14:10:00,74.89,74.9,74.84,74.84,451095.0,67.4646,67.4736,67.4196,67.4196,451095.0
2023-09-14 14:20:00,74.84,74.86,74.83,74.86,507834.0,67.4196,67.4376,67.4105,67.4376,507834.0
2023-09-14 14:30:00,74.86,74.86,74.83,74.86,522509.0,67.4376,67.4376,67.4105,67.4376,522509.0
2023-09-14 14:40:00,74.86,74.88,74.84,74.88,333312.0,67.4376,67.4556,67.4196,67.4556,333312.0
2023-09-14 14:50:00,74.88,74.88,74.84,74.85,302063.0,67.4556,67.4556,67.4196,67.4286,302063.0
2023-09-14 15:00:00,74.84,74.9,74.84,74.89,571214.0,67.4196,67.4736,67.4196,67.4646,571214.0
2023-09-14 15:10:00,74.89,74.91,74.87,74.88,393994.0,67.4646,67.4826,67.4466,67.4556,393994.0
2023-09-14 15:20:00,74.88,74.89,74.86,74.88,335540.0,67.4556,67.4646,67.4376,67.4556,335540.0
2023-09-14 15:30:00,74.88,74.9,74.86,74.87,657090.0,67.4556,67.4736,67.4376,67.4466,657090.0
2023-09-14 15:40:00,74.87,74.9,74.86,74.89,779527.0,67.4466,67.4736,67.4376,67.4646,779527.0
2023-09-14 15:50:00,74.89,74.93,74.88,74.9,2479363.0,67.4646,67.5006,67.4556,67.4736,2479363.0
2023-09-15 09:30:00,74.7,74.79,74.7,74.78,1498459.0,67.2934,67.3745,67.2934,67.3655,1498459.0
2023-09-15 09:40:00,74.78,74.78,74.73,74.77,555444.0,67.3655,67.3655,67.3205,67.3565,555444.0
2023-09-15 09:50:00,74.77,74.8,74.74,74.77,657100.0,67.3565,67.3835,67.3295,67.3565,657100.0
2023-09-15 10:00:00,74.77,74.85,74.76,74.77,1452136.0,67.3565,67.4286,67.3475,67.3565,1452136.0
2023-09-15 10:10:00,74.77,74.78,74.72,74.76,753687.0,67.3565,67.3655,67.3114,67.3475,753687.0
2023-09-15 10:20:00,74.76,74.78,74.74,74.77,671250.0,67.3475,67.3655,67.3295,67.3565,671250.0
2023-09-15 10:30:00,74.76,74.79,74.75,74.75,424497.0,67.3475,67.3745,67.3385,67.3385,424497.0
2023-09-15 10:40:00,74.75,74.76,74.69,74.72,616662.0,67.3385,67.3475,67.2844,67.3114,616662.0
2023-09-15 10:50:00,74.72,74.72,74.65,74.67,795960.0,67.3114,67.3114,67.2484,67.2664,795960.0
2023-09-15 11:00:00,74.67,74.73,74.66,74.73,1018421.0,67.2664,67.3205,67.2574,67.3205,1018421.0
2023-09-15 11:10:00,74.73,74.77,74.72,74.77,717848.0,67.3205,67.3565,67.3114,67.3565,717848.0
2023-09-15 11:20:00,74.77,74.77,74.72,74.74,659181.0,67.3565,67.3565,67.3114,67.3295,659181.0
2023-09-15 11:30:00,74.74,74.76,74.71,74.73,479884.0,67.3295,67.3475,67.3024,67.3205,479884.0
2023-09-15 11:40:00,74.73,74.76,74.73,74.76,445294.0,67.3205,67.3475,67.3205,67.3475,445294.0
2023-09-15 11:50:00,74.76,74.76,74.72,74.75,349711.0,67.3475,67.3475,67.3114,67.3385,349711.0
2023-09-15 12:00:00,74.75,74.78,74.74,74.76,732242.0,67.3385,67.3655,67.3295,67.3475,732242.0
2023-09-15 12:10:00,74.76,74.77,74.73,74.75,295927.0,67.3475,67.3565,67.3205,67.3385,295927.0
2023-09-15 12:20:00,74.76,74.76,74.72,74.72,295709.0,67.3475,67.3475,67.3114,67.3114,295709.0
2023-09-15 12:30:00,74.73,74.74,74.71,74.74,367810.0,67.3205,67.3295,67.3024,67.3295,367810.0
2023-09-15 12:40:00,74.74,74.76,74.73,74.75,219958.0,67.3295,67.3475,67.3205,67.3385,219958.0
2023-09-15 12:50:00,74.74,74.76,74.72,74.76,356407.0,67.3295,67.3475,67.3114,67.3475,356407.0
2023-09-15 13:00:00,74.76,74.76,74.71,74.71,362196.0,67.3475,67.3475,67.3024,67.3024,362196.0
2023-09-15 13:10:00,74.72,74.72,74.69,74.7,239074.0,67.3114,67.3114,67.2844,67.2934,239074.0
2023-09-15 13:20:00,74.7,74.71,74.69,74.7,187854.0,67.2934,67.3024,67.2844,67.2934,187854.0
2023-09-15 13:30:00,74.7,74.73,74.67,74.73,1312367.0,67.2934,67.3205,67.2664,67.3205,1312367.0
2023-09-15 13:40:00,74.73,74.76,74.72,74.75,350290.0,67.3205,67.3475,67.3114,67.3385,350290.0
2023-09-15 13:50:00,74.76,74.76,74.73,74.74,147297.0,67.3475,67.3475,67.3205,67.3295,147297.0
2023-09-15 14:00:00,74.74,74.74,74.71,74.72,364527.0,67.3295,67.3295,67.3024,67.3114,364527.0
2023-09-15 14:10:00,74.71,74.73,74.69,74.72,231795.0,67.3024,67.3205,67.2844,67.3114,231795.0
2023-09-15 14:20:00,74.72,74.72,74.69,74.7,372669.0,67.3114,67.3114,67.2844,67.2934,372669.0
2023-09-15 14:30:00,74.7,74.72,74.69,74.72,683357.0,67.2934,67.3114,67.2844,67.3114,683357.0
2023-09-15 14:40:00,74.72,74.73,74.71,74.73,441420.0,67.3114,67.3205,67.3024,67.3205,441420.0
2023-09-15 14:50:00,74.72,74.73,74.69,74.72,297873.0,67.3114,67.3205,67.2844,67.3114,297873.0
2023-09-15 15:00:00,74.72,74.72,74.68,74.68,258736.0,67.3114,67.3114,67.2754,67.2754,258736.0
2023-09-15 15:10:00,74.69,74.72,74.68,74.72,342463.0,67.2844,67.3114,67.2754,67.3114,342463.0
2023-09-15 15:20:00,74.72,74.72,74.7,74.72,401256.0,67.3114,67.3114,67.2934,67.3114,401256.0
2023-09-15 15:30:00,74.72,74.73,74.69,74.7,822660.0,67.3114,67.3205,67.2844,67.2934,822660.0
2023-09-15 15:40:00,74.7,74.71,74.69,74.71,975383.0,67.2934,67.3024,67.2844,67.3024,975383.0
2023-09-15 15:50:00,74.7,74.72,74.64,74.65,3647445.0,67.2934,67.3114,67.2394,67.2484,3647445.0
2023-09-18 09:30:00,74.55,74.67,74.55,74.66,777870.0,67.1583,67.2664,67.1583,67.2574,777870.0
2023-09-18 09:40:00,74.66,74.69,74.64,74.66,745828.0,67.2574,67.2844,67.2394,67.2574,745828.0
2023-09-18 09:50:00,74.66,74.69,74.64,74.66,651567.0,67.2574,67.2844,67.2394,67.2574,651567.0
2023-09-18 10:00:00,74.66,74.66,74.61,74.65,1041976.0,67.2574,67.2574,67.2124,67.2484,1041976.0
2023-09-18 10:10:00,74.66,74.71,74.64,74.7,937689.0,67.2574,67.3024,67.2394,67.2934,937689.0
2023-09-18 10:20:00,74.7,74.72,74.67,74.67,1039963.0,67.2934,67.3114,67.2664,67.2664,1039963.0
2023-09-18 10:30:00,74.67,74.7,74.66,74.67,504677.0,67.2664,67.2934,67.2574,67.2664,504677.0
2023-09-18 10:40:00,74.68,74.7,74.67,74.7,739352.0,67.2754,67.2934,67.2664,67.2934,739352.0
2023-09-18 10:50:00,74.7,74.72,74.68,74.72,338125.0,67.2934,67.3114,67.2754,67.3114,338125.0
2023-09-18 11:00:00,74.72,74.73,74.68,74.68,416796.0,67.3114,67.3205,67.2754,67.2754,416796.0
2023-09-18 11:10:00,74.69,74.72,74.67,74.71,221346.0,67.2844,67.3114,67.2664,67.3024,221346.0
2023-09-18 11:20:00,74.71,74.73,74.71,74.73,201283.0,67.3024,67.3205,67.3024,67.3205,201283.0
2023-09-18 11:30:00,74.73,74.75,74.72,74.73,357669.0,67.3205,67.3385,67.3114,67.3205,357669.0
2023-09-18 11:40:00,74.73,74.76,74.73,74.76,106025.0,67.3205,67.3475,67.3205,67.3475,106025.0
2023-09-18 11:50:00,74.76,74.77,74.74,74.75,492422.0,67.3475,67.3565,67.3295,67.3385,492422.0
2023-09-18 12:00:00,74.75,74.75,74.69,74.7,774813.0,67.3385,67.3385,67.2844,67.2934,774813.0
2023-09-18 12:10:00,74.69,74.72,74.68,74.72,329904.0,67.2844,67.3114,67.2754,67.3114,329904.0
2023-09-18 12:20:00,74.72,74.74,74.71,74.73,185859.0,67.3114,67.3295,67.3024,67.3205,185859.0
2023-09-18 12:30:00,74.73,74.74,74.7,74.7,148587.0,67.3205,67.3295,67.2934,67.2934,148587.0
2023-09-18 12:40:00,74.71,74.74,74.71,74.73,603064.0,67.3024,67.3295,67.3024,67.3205,603064.0
2023-09-18 12:50:00,74.73,74.74,74.71,74.72,69990.0,67.3205,67.3295,67.3024,67.3114,69990.0
2023-09-18 13:00:00,74.71,74.73,74.71,74.73,73006.0,67.3024,67.3205,67.3024,67.3205,73006.0
2023-09-18 13:10:00,74.72,74.72,74.69,74.7,341376.0,67.3114,67.3114,67.2844,67.2934,341376.0
2023-09-18 13:20:00,74.7,74.72,74.7,74.7,103640.0,67.2934,67.3114,67.2934,67.2934,103640.0
2023-09-18 13:30:00,74.7,74.73,74.7,74.72,93340.0,67.2934,67.3205,67.2934,67.3114,93340.0
2023-09-18 13:40:00,74.71,74.72,74.7,74.7,137131.0,67.3024,67.3114,67.2934,67.2934,137131.0
2023-09-18 13:50:00,74.7,74.71,74.67,74.68,448039.0,67.2934,67.3024,67.2664,67.2754,448039.0
2023-09-18 14:00:00,74.68,74.7,74.67,74.7,265399.0,67.2754,67.2934,67.2664,67.2934,265399.0
2023-09-18 14:10:00,74.69,74.7,74.66,74.67,376892.0,67.2844,67.2934,67.2574,67.2664,376892.0
2023-09-18 14:20:00,74.67,74.67,74.65,74.66,212041.0,67.2664,67.2664,67.2484,67.2574,212041.0
2023-09-18 14:30:00,74.66,74.68,74.65,74.67,185407.0,67.2574,67.2754,67.2484,67.2664,185407.0
2023-09-18 14:40:00,74.67,74.68,74.65,74.65,419532.0,67.2664,67.2754,67.2484,67.2484,419532.0
2023-09-18 14:50:00,74.65,74.66,74.61,74.65,230425.0,67.2484,67.2574,67.2124,67.2484,230425.0
2023-09-18 15:00:00,74.64,74.66,74.63,74.65,172226.0,67.2394,67.2574,67.2304,67.2484,172226.0
2023-09-18 15:10:00,74.65,74.67,74.64,74.65,253109.0,67.2484,67.2664,67.2394,67.2484,253109.0
2023-09-18 15:20:00,74.65,74.66,74.63,74.65,163742.0,67.2484,67.2574,67.2304,67.2484,163742.0
2023-09-18 15:30:00,74.66,74.66,74.63,74.65,349019.0,67.2574,67.2574,67.2304,67.2484,349019.0
2023-09-18 15:40:00,74.65,74.67,74.64,74.65,1012397.0,67.2484,67.2664,67.2394,67.2484,1012397.0
2023-09-18 15:50:00,74.66,74.7,74.63,74.68,2446337.0,67.2574,67.2934,67.2304,67.2754,2446337.0
2023-09-19 09:30:00,74.53,74.59,74.52,74.58,709391.0,67.1403,67.1943,67.1313,67.1853,709391.0
2023-09-19 09:40:00,74.58,74.64,74.57,74.61,584300.0,67.1853,67.2394,67.1763,67.2124,584300.0
2023-09-19 09:50:00,74.61,74.62,74.56,74.57,342152.0,67.2124,67.2214,67.1673,67.1763,342152.0
2023-09-19 10:00:00,74.56,74.57,74.5,74.54,815597.0,67.1673,67.1763,67.1133,67.1493,815597.0
2023-09-19 10:10:00,74.53,74.58,74.52,74.56,1253448.0,67.1403,67.1853,67.1313,67.1673,1253448.0
2023-09-19 10:20:00,74.56,74.58,74.53,74.55,1107571.0,67.1673,67.1853,67.1403,67.1583,1107571.0
2023-09-19 10:30:00,74.55,74.56,74.52,74.53,846814.0,67.1583,67.1673,67.1313,67.1403,846814.0
2023-09-19 10:40:00,74.53,74.57,74.52,74.53,642997.0,67.1403,67.1763,67.1313,67.1403,642997.0
2023-09-19 10:50:00,74.53,74.55,74.51,74.53,602058.0,67.1403,67.1583,67.1223,67.1403,602058.0
2023-09-19 11:00:00,74.53,74.55,74.52,74.55,229445.0,67.1403,67.1583,67.1313,67.1583,229445.0
2023-09-19 11:10:00,74.55,74.56,74.53,74.55,611672.0,67.1583,67.1673,67.1403,67.1583,611672.0
2023-09-19 11:20:00,74.56,74.58,74.54,74.56,588546.0,67.1673,67.1853,67.1493,67.1673,588546.0
2023-09-19 11:30:00,74.56,74.6,74.56,74.6,781829.0,67.1673,67.2033,67.1673,67.2033,781829.0
2023-09-19 11:40:00,74.6,74.61,74.54,74.55,1200205.0,67.2033,67.2124,67.1493,67.1583,1200205.0
2023-09-19 11:50:00,74.54,74.56,74.52,74.55,444546.0,67.1493,67.1673,67.1313,67.1583,444546.0
2023-09-19 12:00:00,74.55,74.55,74.52,74.53,880801.0,67.1583,67.1583,67.1313,67.1403,880801.0
2023-09-19 12:10:00,74.53,74.54,74.51,74.52,859758.0,67.1403,67.1493,67.1223,67.1313,859758.0
2023-09-19 12:20:00,74.52,74.52,74.5,74.51,406898.0,67.1313,67.1313,67.1133,67.1223,406898.0
2023-09-19 12:30:00,74.51,74.51,74.47,74.48,384393.0,67.1223,67.1223,67.0862,67.0952,384393.0
2023-09-19 12:40:00,74.48,74.52,74.47,74.49,954221.0,67.0952,67.1313,67.0862,67.1043,954221.0
2023-09-19 12:50:00,74.49,74.51,74.46,74.51,1447668.0,67.1043,67.1223,67.0772,67.1223,1447668.0
2023-09-19 13:00:00,74.51,74.53,74.47,74.48,763624.0,67.1223,67.1403,67.0862,67.0952,763624.0
2023-09-19 13:10:00,74.48,74.51,74.48,74.51,534276.0,67.0952,67.1223,67.0952,67.1223,534276.0
2023-09-19 13:20:00,74.51,74.52,74.5,74.51,631440.0,67.1223,67.1313,67.1133,67.1223,631440.0
2023-09-19 13:30:00,74.51,74.53,74.5,74.52,295256.0,67.1223,67.1403,67.1133,67.1313,295256.0
2023-09-19 13:40:00,74.52,74.54,74.5,74.53,782939.0,67.1313,67.1493,67.1133,67.1403,782939.0
2023-09-19 13:50:00,74.53,74.55,74.53,74.53,1089681.0,67.1403,67.1583,67.1403,67.1403,1089681.0
2023-09-19 14:00:00,74.53,74.54,74.49,74.49,717091.0,67.1403,67.1493,67.1043,67.1043,717091.0
2023-09-19 14:10:00,74.49,74.51,74.47,74.5,896309.0,67.1043,67.1223,67.0862,67.1133,896309.0
2023-09-19 14:20:00,74.5,74.51,74.48,74.48,493219.0,67.1133,67.1223,67.0952,67.0952,493219.0
2023-09-19 14:30:00,74.48,74.53,74.48,74.53,608244.0,67.0952,67.1403,67.0952,67.1403,608244.0
2023-09-19 14:40:00,74.53,74.53,74.46,74.47,500719.0,67.1403,67.1403,67.0772,67.0862,500719.0
2023-09-19 14:50:00,74.47,74.48,74.44,74.45,715761.0,67.0862,67.0952,67.0592,67.0682,715761.0
2023-09-19 15:00:00,74.44,74.45,74.41,74.42,612530.0,67.0592,67.0682,67.0322,67.0412,612530.0
2023-09-19 15:10:00,74.42,74.45,74.42,74.44,551347.0,67.0412,67.0682,67.0412,67.0592,551347.0
2023-09-19 15:20:00,74.43,74.46,74.42,74.45,529152.0,67.0502,67.0772,67.0412,67.0682,529152.0
2023-09-19 15:30:00,74.45,74.48,74.43,74.47,658851.0,67.0682,67.0952,67.0502,67.0862,658851.0
2023-09-19 15:40:00,74.47,74.51,74.47,74.5,813911.0,67.0862,67.1223,67.0862,67.1133,813911.0
2023-09-19 15:50:00,74.5,74.5,74.45,74.49,2969348.0,67.1133,67.1133,67.0682,67.1043,2969348.0
2023-09-20 09:30:00,74.63,74.66,74.61,74.63,956449.0,67.2304,67.2574,67.2124,67.2304,956449.0
2023-09-20 09:40:00,74.63,74.7,74.62,74.68,1874977.0,67.2304,67.2934,67.2214,67.2754,1874977.0
2023-09-20 09:50:00,74.69,74.72,74.67,74.68,749749.0,67.2844,67.3114,67.2664,67.2754,749749.0
2023-09-20 10:00:00,74.68,74.69,74.66,74.68,995665.0,67.2754,67.2844,67.2574,67.2754,995665.0
2023-09-20 10:10:00,74.68,74.7,74.63,74.66,699386.0,67.2754,67.2934,67.2304,67.2574,699386.0
2023-09-20 10:20:00,74.65,74.69,74.64,74.69,264951.0,67.2484,67.2844,67.2394,67.2844,264951.0
2023-09-20 10:30:00,74.68,74.68,74.65,74.66,211903.0,67.2754,67.2754,67.2484,67.2574,211903.0
2023-09-20 10:40:00,74.66,74.68,74.65,74.65,116085.0,67.2574,67.2754,67.2484,67.2484,116085.0
2023-09-20 10:50:00,74.66,74.68,74.65,74.67,243434.0,67.2574,67.2754,67.2484,67.2664,243434.0
2023-09-20 11:00:00,74.68,74.7,74.66,74.67,424168.0,67.2754,67.2934,67.2574,67.2664,424168.0
2023-09-20 11:10:00,74.67,74.68,74.64,74.65,569125.0,67.2664,67.2754,67.2394,67.2484,569125.0
2023-09-20 11:20:00,74.65,74.66,74.62,74.63,350094.0,67.2484,67.2574,67.2214,67.2304,350094.0
2023-09-20 11:30:00,74.64,74.66,74.62,74.63,381354.0,67.2394,67.2574,67.2214,67.2304,381354.0
2023-09-20 11:40:00,74.64,74.67,74.63,74.67,164127.0,67.2394,67.2664,67.2304,67.2664,164127.0
2023-09-20 11:50:00,74.67,74.67,74.65,74.66,307321.0,67.2664,67.2664,67.2484,67.2574,307321.0
2023-09-20 12:00:00,74.67,74.68,74.66,74.67,255912.0,67.2664,67.2754,67.2574,67.2664,255912.0
2023-09-20 12:10:00,74.68,74.7,74.67,74.69,296277.0,67.2754,67.2934,67.2664,67.2844,296277.0
2023-09-20 12:20:00,74.69,74.71,74.67,74.7,357304.0,67.2844,67.3024,67.2664,67.2934,357304.0
2023-09-20 12:30:00,74.7,74.7,74.68,74.69,153804.0,67.2934,67.2934,67.2754,67.2844,153804.0
2023-09-20 12:40:00,74.69,74.72,74.68,74.71,654164.0,67.2844,67.3114,67.2754,67.3024,654164.0
2023-09-20 12:50:00,74.71,74.74,74.71,74.73,197170.0,67.3024,67.3295,67.3024,67.3205,197170.0
2023-09-20 13:00:00,74.73,74.76,74.71,74.75,445496.0,67.3205,67.3475,67.3024,67.3385,445496.0
2023-09-20 13:10:00,74.75,74.76,74.72,74.72,289073.0,67.3385,67.3475,67.3114,67.3114,289073.0
2023-09-20 13:20:00,74.73,74.73,74.7,74.7,277988.0,67.3205,67.3205,67.2934,67.2934,277988.0
2023-09-20 13:30:00,74.7,74.71,74.68,74.69,397870.0,67.2934,67.3024,67.2754,67.2844,397870.0
2023-09-20 13:40:00,74.68,74.71,74.67,74.7,255643.0,67.2754,67.3024,67.2664,67.2934,255643.0
2023-09-20 13:50:00,74.7,74.73,74.7,74.73,408524.0,67.2934,67.3205,67.2934,67.3205,408524.0
2023-09-20 14:00:00,74.72,74.72,74.5,74.56,1245065.0,67.3114,67.3114,67.1133,67.1673,1245065.0
2023-09-20 14:10:00,74.56,74.61,74.53,74.6,698837.0,67.1673,67.2124,67.1403,67.2033,698837.0
2023-09-20 14:20:00,74.59,74.69,74.57,74.64,574622.0,67.1943,67.2844,67.1763,67.2394,574622.0
2023-09-20 14:30:00,74.64,74.73,74.61,74.7,1125606.0,67.2394,67.3205,67.2124,67.2934,1125606.0
2023-09-20 14:40:00,74.7,74.71,74.61,74.63,868757.0,67.2934,67.3024,67.2124,67.2304,868757.0
2023-09-20 14:50:00,74.62,74.64,74.57,74.59,974760.0,67.2214,67.2394,67.1763,67.1943,974760.0
2023-09-20 15:00:00,74.58,74.61,74.55,74.56,716367.0,67.1853,67.2124,67.1583,67.1673,716367.0
2023-09-20 15:10:00,74.56,74.58,74.51,74.53,853650.0,67.1673,67.1853,67.1223,67.1403,853650.0
2023-09-20 15:20:00,74.52,74.57,74.51,74.56,1424424.0,67.1313,67.1763,67.1223,67.1673,1424424.0
2023-09-20 15:30:00,74.56,74.57,74.46,74.47,914149.0,67.1673,67.1763,67.0772,67.0862,914149.0
2023-09-20 15:40:00,74.47,74.48,74.43,74.43,1292677.0,67.0862,67.0952,67.0502,67.0502,1292677.0
2023-09-20 15:50:00,74.43,74.45,74.39,74.42,2072946.0,67.0502,67.0682,67.0142,67.0412,2072946.0
2023-09-21 09:30:00,74.1,74.14,74.06,74.08,2096486.0,66.7529,66.789,66.7169,66.7349,2096486.0
2023-09-21 09:40:00,74.09,74.12,74.06,74.08,1373793.0,66.7439,66.7709,66.7169,66.7349,1373793.0
2023-09-21 09:50:00,74.08,74.08,74.0,74.01,625884.0,66.7349,66.7349,66.6628,66.6718,625884.0
2023-09-21 10:00:00,74.01,74.1,73.99,74.09,1889134.0,66.6718,66.7529,66.6538,66.7439,1889134.0
2023-09-21 10:10:00,74.1,74.16,74.07,74.15,1030714.0,66.7529,66.807,66.7259,66.798,1030714.0
2023-09-21 10:20:00,74.14,74.16,74.12,74.12,759773.0,66.789,66.807,66.7709,66.7709,759773.0
2023-09-21 10:30:00,74.12,74.14,74.1,74.13,505183.0,66.7709,66.789,66.7529,66.7799,505183.0
2023-09-21 10:40:00,74.13,74.14,74.07,74.1,851547.0,66.7799,66.789,66.7259,66.7529,851547.0
2023-09-21 10:50:00,74.09,74.13,74.06,74.07,709743.0,66.7439,66.7799,66.7169,66.7259,709743.0
2023-09-21 11:00:00,74.06,74.11,74.06,74.09,309726.0,66.7169,66.7619,66.7169,66.7439,309726.0
2023-09-21 11:10:00,74.1,74.13,74.04,74.05,1016115.0,66.7529,66.7799,66.6989,66.7079,1016115.0
2023-09-21 11:20:00,74.05,74.08,74.01,74.01,1024081.0,66.7079,66.7349,66.6718,66.6718,1024081.0
2023-09-21 11:30:00,74.01,74.09,74.0,74.04,853251.0,66.6718,66.7439,66.6628,66.6989,853251.0
2023-09-21 11:40:00,74.05,74.08,74.03,74.08,372885.0,66.7079,66.7349,66.6899,66.7349,372885.0
2023-09-21 11:50:00,74.08,74.12,74.07,74.11,842493.0,66.7349,66.7709,66.7259,66.7619,842493.0
2023-09-21 12:00:00,74.11,74.11,74.01,74.03,635839.0,66.7619,66.7619,66.6718,66.6899,635839.0
2023-09-21 12:10:00,74.02,74.03,73.99,74.0,537819.0,66.6809,66.6899,66.6538,66.6628,537819.0
2023-09-21 12:20:00,74.01,74.04,74.0,74.02,350647.0,66.6718,66.6989,66.6628,66.6809,350647.0
2023-09-21 12:30:00,74.02,74.07,74.01,74.05,647353.0,66.6809,66.7259,66.6718,66.7079,647353.0
2023-09-21 12:40:00,74.05,74.07,74.03,74.07,408297.0,66.7079,66.7259,66.6899,66.7259,408297.0
2023-09-21 12:50:00,74.07,74.08,74.06,74.08,436339.0,66.7259,66.7349,66.7169,66.7349,436339.0
2023-09-21 13:00:00,74.08,74.09,74.05,74.08,642479.0,66.7349,66.7439,66.7079,66.7349,642479.0
2023-09-21 13:10:00,74.08,74.11,74.07,74.11,568624.0,66.7349,66.7619,66.7259,66.7619,568624.0
2023-09-21 13:20:00,74.11,74.14,74.1,74.13,403333.0,66.7619,66.789,66.7529,66.7799,403333.0
2023-09-21 13:30:00,74.13,74.14,74.07,74.09,1302389.0,66.7799,66.789,66.7259,66.7439,1302389.0
2023-09-21 13:40:00,74.08,74.09,74.04,74.05,882604.0,66.7349,66.7439,66.6989,66.7079,882604.0
2023-09-21 13:50:00,74.05,74.06,74.03,74.05,429220.0,66.7079,66.7169,66.6899,66.7079,429220.0
2023-09-21 14:00:00,74.06,74.06,74.02,74.02,831447.0,66.7169,66.7169,66.6809,66.6809,831447.0
2023-09-21 14:10:00,74.02,74.03,73.99,74.01,1698439.0,66.6809,66.6899,66.6538,66.6718,1698439.0
2023-09-21 14:20:00,74.01,74.02,73.99,73.99,497554.0,66.6718,66.6809,66.6538,66.6538,497554.0
2023-09-21 14:30:00,73.99,74.01,73.97,74.0,1378902.0,66.6538,66.6718,66.6358,66.6628,1378902.0
2023-09-21 14:40:00,74.01,74.04,73.98,73.98,1041362.0,66.6718,66.6989,66.6448,66.6448,1041362.0
2023-09-21 14:50:00,73.98,73.99,73.95,73.95,468928.0,66.6448,66.6538,66.6178,66.6178,468928.0
2023-09-21 15:00:00,73.95,73.96,73.9,73.94,1093481.0,66.6178,66.6268,66.5728,66.6088,1093481.0
2023-09-21 15:10:00,73.94,73.94,73.9,73.92,1650540.0,66.6088,66.6088,66.5728,66.5908,1650540.0
2023-09-21 15:20:00,73.92,73.97,73.91,73.95,1556831.0,66.5908,66.6358,66.5818,66.6178,1556831.0
2023-09-21 15:30:00,73.95,73.98,73.93,73.96,1553241.0,66.6178,66.6448,66.5998,66.6268,1553241.0
2023-09-21 15:40:00,73.97,73.97,73.93,73.93,679842.0,66.6358,66.6358,66.5998,66.5998,679842.0
2023-09-21 15:50:00,73.93,73.94,73.88,73.89,3105921.0,66.5998,66.6088,66.5547,66.5637,3105921.0
2023-09-22 09:30:00,74.02,74.05,73.99,74.02,1333513.0,66.6809,66.7079,66.6538,66.6809,1333513.0
2023-09-22 09:40:00,74.02,74.07,74.0,74.06,1196485.0,66.6809,66.7259,66.6628,66.7169,1196485.0
2023-09-22 09:50:00,74.07,74.08,74.05,74.08,1618409.0,66.7259,66.7349,66.7079,66.7349,1618409.0
2023-09-22 10:00:00,74.07,74.12,74.05,74.09,681752.0,66.7259,66.7709,66.7079,66.7439,681752.0
2023-09-22 10:10:00,74.09,74.1,74.06,74.09,1514506.0,66.7439,66.7529,66.7169,66.7439,1514506.0
2023-09-22 10:20:00,74.09,74.16,74.08,74.13,1324966.0,66.7439,66.807,66.7349,66.7799,1324966.0
2023-09-22 10:30:00,74.13,74.23,74.12,74.22,607651.0,66.7799,66.87,66.7709,66.861,607651.0
2023-09-22 10:40:00,74.22,74.22,74.15,74.17,601979.0,66.861,66.861,66.798,66.816,601979.0
2023-09-22 10:50:00,74.17,74.25,74.16,74.23,333749.0,66.816,66.888,66.807,66.87,333749.0
2023-09-22 11:00:00,74.24,74.24,74.19,74.19,471028.0,66.879,66.879,66.834,66.834,471028.0
2023-09-22 11:10:00,74.19,74.2,74.14,74.18,775386.0,66.834,66.843,66.789,66.825,775386.0
2023-09-22 11:20:00,74.18,74.24,74.17,74.23,293934.0,66.825,66.879,66.816,66.87,293934.0
2023-09-22 11:30:00,74.24,74.25,74.21,74.25,436619.0,66.879,66.888,66.852,66.888,436619.0
2023-09-22 11:40:00,74.25,74.25,74.19,74.2,567624.0,66.888,66.888,66.834,66.843,567624.0
2023-09-22 11:50:00,74.2,74.21,74.17,74.17,785792.0,66.843,66.852,66.816,66.816,785792.0
2023-09-22 12:00:00,74.17,74.19,74.15,74.16,486404.0,66.816,66.834,66.798,66.807,486404.0
2023-09-22 12:10:00,74.16,74.24,74.15,74.23,226948.0,66.807,66.879,66.798,66.87,226948.0
2023-09-22 12:20:00,74.23,74.24,74.17,74.19,853621.0,66.87,66.879,66.816,66.834,853621.0
2023-09-22 12:30:00,74.19,74.23,74.18,74.23,172991.0,66.834,66.87,66.825,66.87,172991.0
2023-09-22 12:40:00,74.23,74.25,74.22,74.24,168922.0,66.87,66.888,66.861,66.879,168922.0
2023-09-22 12:50:00,74.23,74.25,74.22,74.23,322835.0,66.87,66.888,66.861,66.87,322835.0
2023-09-22 13:00:00,74.23,74.27,74.2,74.26,615471.0,66.87,66.9061,66.843,66.8971,615471.0
2023-09-22 13:10:00,74.26,74.27,74.22,74.23,767964.0,66.8971,66.9061,66.861,66.87,767964.0
2023-09-22 13:20:00,74.22,74.22,74.17,74.2,609553.0,66.861,66.861,66.816,66.843,609553.0
2023-09-22 13:30:00,74.2,74.21,74.15,74.17,595103.0,66.843,66.852,66.798,66.816,595103.0
2023-09-22 13:40:00,74.17,74.18,74.13,74.16,568988.0,66.816,66.825,66.7799,66.807,568988.0
2023-09-22 13:50:00,74.15,74.17,74.13,74.15,1281642.0,66.798,66.816,66.7799,66.798,1281642.0
2023-09-22 14:00:00,74.15,74.16,74.13,74.14,759239.0,66.798,66.807,66.7799,66.789,759239.0
2023-09-22 14:10:00,74.14,74.14,74.07,74.09,686353.0,66.789,66.789,66.7259,66.7439,686353.0
2023-09-22 14:20:00,74.09,74.13,74.08,74.09,971386.0,66.7439,66.7799,66.7349,66.7439,971386.0
2023-09-22 14:30:00,74.09,74.1,74.04,74.06,667706.0,66.7439,66.7529,66.6989,66.7169,667706.0
2023-09-22 14:40:00,74.05,74.07,74.02,74.06,1418265.0,66.7079,66.7259,66.6809,66.7169,1418265.0
2023-09-22 14:50:00,74.06,74.08,74.05,74.06,416448.0,66.7169,66.7349,66.7079,66.7169,416448.0
2023-09-22 15:00:00,74.06,74.13,74.05,74.13,488942.0,66.7169,66.7799,66.7079,66.7799,488942.0
2023-09-22 15:10:00,74.13,74.14,74.1,74.1,921277.0,66.7799,66.789,66.7529,66.7529,921277.0
2023-09-22 15:20:00,74.11,74.12,74.08,74.09,484460.0,66.7619,66.7709,66.7349,66.7439,484460.0
2023-09-22 15:30:00,74.09,74.1,74.05,74.06,554742.0,66.7439,66.7529,66.7079,66.7169,554742.0
2023-09-22 15:40:00,74.06,74.06,74.03,74.05,1207501.0,66.7169,66.7169,66.6899,66.7079,1207501.0
2023-09-22 15:50:00,74.04,74.05,74.01,74.02,2375022.0,66.6989,66.7079,66.6718,66.6809,2375022.0
2023-09-25 09:30:00,73.81,73.84,73.73,73.83,2767251.0,66.4917,66.5187,66.4196,66.5097,2767251.0
2023-09-25 09:40:00,73.83,73.86,73.81,73.85,1324662.0,66.5097,66.5367,66.4917,66.5277,1324662.0
2023-09-25 09:50:00,73.85,73.93,73.84,73.91,676829.0,66.5277,66.5998,66.5187,66.5818,676829.0
2023-09-25 10:00:00,73.91,73.94,73.89,73.91,947593.0,66.5818,66.6088,66.5637,66.5818,947593.0
2023-09-25 10:10:00,73.91,73.95,73.88,73.89,1879159.0,66.5818,66.6178,66.5547,66.5637,1879159.0
2023-09-25 10:20:00,73.89,73.9,73.84,73.88,563201.0,66.5637,66.5728,66.5187,66.5547,563201.0
2023-09-25 10:30:00,73.88,73.91,73.85,73.9,438390.0,66.5547,66.5818,66.5277,66.5728,438390.0
2023-09-25 10:40:00,73.9,73.95,73.89,73.94,1106116.0,66.5728,66.6178,66.5637,66.6088,1106116.0
2023-09-25 10:50:00,73.94,73.94,73.87,73.88,625095.0,66.6088,66.6088,66.5457,66.5547,625095.0
2023-09-25 11:00:00,73.87,73.98,73.87,73.98,638329.0,66.5457,66.6448,66.5457,66.6448,638329.0
2023-09-25 11:10:00,73.98,74.03,73.96,74.03,868833.0,66.6448,66.6899,66.6268,66.6899,868833.0
2023-09-25 11:20:00,74.02,74.02,73.95,73.96,567197.0,66.6809,66.6809,66.6178,66.6268,567197.0
2023-09-25 11:30:00,73.96,73.98,73.93,73.93,421012.0,66.6268,66.6448,66.5998,66.5998,421012.0
2023-09-25 11:40:00,73.93,73.97,73.91,73.92,391766.0,66.5998,66.6358,66.5818,66.5908,391766.0
2023-09-25 11:50:00,73.92,73.94,73.9,73.91,162573.0,66.5908,66.6088,66.5728,66.5818,162573.0
2023-09-25 12:00:00,73.91,73.96,73.91,73.94,334566.0,66.5818,66.6268,66.5818,66.6088,334566.0
2023-09-25 12:10:00,73.94,73.97,73.94,73.97,343443.0,66.6088,66.6358,66.6088,66.6358,343443.0
2023-09-25 12:20:00,73.97,73.99,73.95,73.98,263199.0,66.6358,66.6538,66.6178,66.6448,263199.0
2023-09-25 12:30:00,73.98,73.99,73.95,73.95,690025.0,66.6448,66.6538,66.6178,66.6178,690025.0
2023-09-25 12:40:00,73.96,73.97,73.93,73.93,476235.0,66.6268,66.6358,66.5998,66.5998,476235.0
2023-09-25 12:50:00,73.93,73.95,73.92,73.94,573736.0,66.5998,66.6178,66.5908,66.6088,573736.0
2023-09-25 13:00:00,73.93,73.99,73.92,73.98,328476.0,66.5998,66.6538,66.5908,66.6448,328476.0
2023-09-25 13:10:00,73.99,74.01,73.95,73.95,435069.0,66.6538,66.6718,66.6178,66.6178,435069.0
2023-09-25 13:20:00,73.95,73.97,73.94,73.96,803720.0,66.6178,66.6358,66.6088,66.6268,803720.0
2023-09-25 13:30:00,73.96,73.96,73.9,73.92,805305.0,66.6268,66.6268,66.5728,66.5908,805305.0
2023-09-25 13:40:00,73.92,73.92,73.85,73.86,611464.0,66.5908,66.5908,66.5277,66.5367,611464.0
2023-09-25 13:50:00,73.86,73.91,73.86,73.91,377248.0,66.5367,66.5818,66.5367,66.5818,377248.0
2023-09-25 14:00:00,73.92,73.95,73.91,73.93,217481.0,66.5908,66.6178,66.5818,66.5998,217481.0
2023-09-25 14:10:00,73.92,73.92,73.89,73.9,411356.0,66.5908,66.5908,66.5637,66.5728,411356.0
2023-09-25 14:20:00,73.9,73.91,73.88,73.89,465181.0,66.5728,66.5818,66.5547,66.5637,465181.0
2023-09-25 14:30:00,73.89,73.93,73.89,73.91,400241.0,66.5637,66.5998,66.5637,66.5818,400241.0
2023-09-25 14:40:00,73.91,73.92,73.88,73.89,293741.0,66.5818,66.5908,66.5547,66.5637,293741.0
2023-09-25 14:50:00,73.89,73.91,73.87,73.87,301048.0,66.5637,66.5818,66.5457,66.5457,301048.0
2023-09-25 15:00:00,73.88,73.89,73.83,73.87,1274736.0,66.5547,66.5637,66.5097,66.5457,1274736.0
2023-09-25 15:10:00,73.86,73.94,73.85,73.94,1222151.0,66.5367,66.6088,66.5277,66.6088,1222151.0
2023-09-25 15:20:00,73.93,73.93,73.88,73.89,522483.0,66.5998,66.5998,66.5547,66.5637,522483.0
2023-09-25 15:30:00,73.9,73.92,73.89,73.92,495970.0,66.5728,66.5908,66.5637,66.5908,495970.0
2023-09-25 15:40:00,73.92,73.92,73.89,73.91,445401.0,66.5908,66.5908,66.5637,66.5818,445401.0
2023-09-25 15:50:00,73.91,73.94,73.89,73.92,1627509.0,66.5818,66.6088,66.5637,66.5908,1627509.0
2023-09-26 09:30:00,73.84,73.88,73.81,73.88,1451236.0,66.5187,66.5547,66.4917,66.5547,1451236.0
2023-09-26 09:40:00,73.88,73.89,73.85,73.86,821278.0,66.5547,66.5637,66.5277,66.5367,821278.0
2023-09-26 09:50:00,73.85,73.86,73.78,73.8,1256731.0,66.5277,66.5367,66.4647,66.4827,1256731.0
2023-09-26 10:00:00,73.81,73.84,73.79,73.8,1355927.0,66.4917,66.5187,66.4737,66.4827,1355927.0
2023-09-26 10:10:00,73.81,73.81,73.74,73.75,1037578.0,66.4917,66.4917,66.4286,66.4376,1037578.0
2023-09-26 10:20:00,73.75,73.8,73.73,73.78,1111242.0,66.4376,66.4827,66.4196,66.4647,1111242.0
2023-09-26 10:30:00,73.78,73.81,73.75,73.8,821289.0,66.4647,66.4917,66.4376,66.4827,821289.0
2023-09-26 10:40:00,73.79,73.82,73.76,73.77,619953.0,66.4737,66.5007,66.4466,66.4556,619953.0
2023-09-26 10:50:00,73.76,73.78,73.74,73.78,677400.0,66.4466,66.4647,66.4286,66.4647,677400.0
2023-09-26 11:00:00,73.78,73.79,73.72,73.75,424473.0,66.4647,66.4737,66.4106,66.4376,424473.0
2023-09-26 11:10:00,73.74,73.76,73.73,73.75,516247.0,66.4286,66.4466,66.4196,66.4376,516247.0
2023-09-26 11:20:00,73.75,73.76,73.7,73.7,372742.0,66.4376,66.4466,66.3926,66.3926,372742.0
2023-09-26 11:30:00,73.7,73.77,73.7,73.76,819633.0,66.3926,66.4556,66.3926,66.4466,819633.0
2023-09-26 11:40:00,73.77,73.79,73.74,73.76,593488.0,66.4556,66.4737,66.4286,66.4466,593488.0
2023-09-26 11:50:00,73.76,73.76,73.71,73.73,390165.0,66.4466,66.4466,66.4016,66.4196,390165.0
2023-09-26 12:00:00,73.73,73.76,73.7,73.75,1147664.0,66.4196,66.4466,66.3926,66.4376,1147664.0
2023-09-26 12:10:00,73.75,73.78,73.74,73.75,782743.0,66.4376,66.4647,66.4286,66.4376,782743.0
2023-09-26 12:20:00,73.75,73.77,73.73,73.73,233740.0,66.4376,66.4556,66.4196,66.4196,233740.0
2023-09-26 12:30:00,73.73,73.74,73.71,73.73,439889.0,66.4196,66.4286,66.4016,66.4196,439889.0
2023-09-26 12:40:00,73.73,73.76,73.72,73.76,624979.0,66.4196,66.4466,66.4106,66.4466,624979.0
2023-09-26 12:50:00,73.76,73.76,73.7,73.7,263704.0,66.4466,66.4466,66.3926,66.3926,263704.0
2023-09-26 13:00:00,73.7,73.73,73.68,73.73,590245.0,66.3926,66.4196,66.3746,66.4196,590245.0
2023-09-26 13:10:00,73.72,73.73,73.67,73.68,312390.0,66.4106,66.4196,66.3656,66.3746,312390.0
2023-09-26 13:20:00,73.67,73.7,73.66,73.67,261264.0,66.3656,66.3926,66.3565,66.3656,261264.0
2023-09-26 13:30:00,73.67,73.68,73.63,73.64,769241.0,66.3656,66.3746,66.3295,66.3385,769241.0
2023-09-26 13:40:00,73.64,73.65,73.62,73.65,673831.0,66.3385,66.3475,66.3205,66.3475,673831.0
2023-09-26 13:50:00,73.65,73.68,73.64,73.67,424971.0,66.3475,66.3746,66.3385,66.3656,424971.0
2023-09-26 14:00:00,73.67,73.68,73.61,73.62,781475.0,66.3656,66.3746,66.3115,66.3205,781475.0
2023-09-26 14:10:00,73.62,73.63,73.55,73.59,1507263.0,66.3205,66.3295,66.2575,66.2935,1507263.0
2023-09-26 14:20:00,73.59,73.61,73.55,73.56,958179.0,66.2935,66.3115,66.2575,66.2665,958179.0
2023-09-26 14:30:00,73.56,73.58,73.54,73.55,943045.0,66.2665,66.2845,66.2484,66.2575,943045.0
2023-09-26 14:40:00,73.54,73.59,73.53,73.57,423996.0,66.2484,66.2935,66.2394,66.2755,423996.0
2023-09-26 14:50:00,73.57,73.58,73.54,73.57,450243.0,66.2755,66.2845,66.2484,66.2755,450243.0
2023-09-26 15:00:00,73.56,73.62,73.55,73.62,1168397.0,66.2665,66.3205,66.2575,66.3205,1168397.0
2023-09-26 15:10:00,73.62,73.64,73.58,73.6,807100.0,66.3205,66.3385,66.2845,66.3025,807100.0
2023-09-26 15:20:00,73.6,73.62,73.57,73.58,472454.0,66.3025,66.3205,66.2755,66.2845,472454.0
2023-09-26 15:30:00,73.58,73.59,73.57,73.59,1417827.0,66.2845,66.2935,66.2755,66.2935,1417827.0
2023-09-26 15:40:00,73.59,73.63,73.58,73.61,1396316.0,66.2935,66.3295,66.2845,66.3115,1396316.0
2023-09-26 15:50:00,73.61,73.63,73.57,73.58,2565711.0,66.3115,66.3295,66.2755,66.2845,2565711.0
2023-09-27 09:30:00,73.79,73.85,73.75,73.76,1220334.0,66.4737,66.5277,66.4376,66.4466,1220334.0
2023-09-27 09:40:00,73.76,73.82,73.73,73.76,974739.0,66.4466,66.5007,66.4196,66.4466,974739.0
2023-09-27 09:50:00,73.75,73.78,73.74,73.75,564779.0,66.4376,66.4647,66.4286,66.4376,564779.0
2023-09-27 10:00:00,73.75,73.78,73.72,73.76,587023.0,66.4376,66.4647,66.4106,66.4466,587023.0
2023-09-27 10:10:00,73.75,73.76,73.69,73.71,1213278.0,66.4376,66.4466,66.3836,66.4016,1213278.0
2023-09-27 10:20:00,73.72,73.77,73.71,73.77,409160.0,66.4106,66.4556,66.4016,66.4556,409160.0
2023-09-27 10:30:00,73.76,73.77,73.74,73.76,753506.0,66.4466,66.4556,66.4286,66.4466,753506.0
2023-09-27 10:40:00,73.76,73.77,73.71,73.73,819366.0,66.4466,66.4556,66.4016,66.4196,819366.0
2023-09-27 10:50:00,73.73,73.74,73.67,73.67,889073.0,66.4196,66.4286,66.3656,66.3656,889073.0
2023-09-27 11:00:00,73.67,73.7,73.65,73.7,713120.0,66.3656,66.3926,66.3475,66.3926,713120.0
2023-09-27 11:10:00,73.7,73.7,73.62,73.64,600676.0,66.3926,66.3926,66.3205,66.3385,600676.0
2023-09-27 11:20:00,73.64,73.7,73.63,73.7,444568.0,66.3385,66.3926,66.3295,66.3926,444568.0
2023-09-27 11:30:00,73.7,73.71,73.64,73.66,344695.0,66.3926,66.4016,66.3385,66.3565,344695.0
2023-09-27 11:40:00,73.66,73.67,73.58,73.61,395276.0,66.3565,66.3656,66.2845,66.3115,395276.0
2023-09-27 11:50:00,73.61,73.66,73.54,73.63,3934901.0,66.3115,66.3565,66.2484,66.3295,3934901.0
2023-09-27 12:00:00,73.63,73.63,73.56,73.59,1284182.0,66.3295,66.3295,66.2665,66.2935,1284182.0
2023-09-27 12:10:00,73.6,73.6,73.5,73.52,3759891.0,66.3025,66.3025,66.2124,66.2304,3759891.0
2023-09-27 12:20:00,73.52,73.56,73.51,73.56,1016903.0,66.2304,66.2665,66.2214,66.2665,1016903.0
2023-09-27 12:30:00,73.56,73.56,73.52,73.53,618866.0,66.2665,66.2665,66.2304,66.2394,618866.0
2023-09-27 12:40:00,73.53,73.57,73.52,73.55,1105367.0,66.2394,66.2755,66.2304,66.2575,1105367.0
2023-09-27 12:50:00,73.55,73.55,73.48,73.49,929174.0,66.2575,66.2575,66.1944,66.2034,929174.0
2023-09-27 13:00:00,73.49,73.51,73.47,73.48,1125469.0,66.2034,66.2214,66.1854,66.1944,1125469.0
2023-09-27 13:10:00,73.48,73.49,73.39,73.41,720609.0,66.1944,66.2034,66.1133,66.1313,720609.0
2023-09-27 13:20:00,73.41,73.41,73.35,73.38,713229.0,66.1313,66.1313,66.0773,66.1043,713229.0
2023-09-27 13:30:00,73.38,73.45,73.37,73.43,1524759.0,66.1043,66.1674,66.0953,66.1494,1524759.0
2023-09-27 13:40:00,73.42,73.47,73.4,73.45,1005846.0,66.1403,66.1854,66.1223,66.1674,1005846.0
2023-09-27 13:50:00,73.46,73.52,73.45,73.52,842645.0,66.1764,66.2304,66.1674,66.2304,842645.0
2023-09-27 14:00:00,73.52,73.52,73.45,73.46,894880.0,66.2304,66.2304,66.1674,66.1764,894880.0
2023-09-27 14:10:00,73.47,73.49,73.41,73.42,2939428.0,66.1854,66.2034,66.1313,66.1403,2939428.0
2023-09-27 14:20:00,73.42,73.48,73.42,73.47,1258372.0,66.1403,66.1944,66.1403,66.1854,1258372.0
2023-09-27 14:30:00,73.47,73.53,73.47,73.52,1175109.0,66.1854,66.2394,66.1854,66.2304,1175109.0
2023-09-27 14:40:00,73.52,73.54,73.49,73.5,676519.0,66.2304,66.2484,66.2034,66.2124,676519.0
2023-09-27 14:50:00,73.51,73.53,73.48,73.51,744375.0,66.2214,66.2394,66.1944,66.2214,744375.0
2023-09-27 15:00:00,73.51,73.57,73.49,73.56,590342.0,66.2214,66.2755,66.2034,66.2665,590342.0
2023-09-27 15:10:00,73.56,73.6,73.53,73.53,752595.0,66.2665,66.3025,66.2394,66.2394,752595.0
2023-09-27 15:20:00,73.53,73.56,73.52,73.53,464189.0,66.2394,66.2665,66.2304,66.2394,464189.0
2023-09-27 15:30:00,73.52,73.55,73.5,73.52,464188.0,66.2304,66.2575,66.2124,66.2304,464188.0
2023-09-27 15:40:00,73.52,73.52,73.47,73.49,661978.0,66.2304,66.2304,66.1854,66.2034,661978.0
2023-09-27 15:50:00,73.5,73.51,73.47,73.49,2391694.0,66.2124,66.2214,66.1854,66.2034,2391694.0
2023-09-28 09:30:00,73.35,73.42,73.31,73.37,2462359.0,66.0773,66.1403,66.0413,66.0953,2462359.0
2023-09-28 09:40:00,73.37,73.39,73.31,73.34,693739.0,66.0953,66.1133,66.0413,66.0683,693739.0
2023-09-28 09:50:00,73.34,73.43,73.34,73.42,1084878.0,66.0683,66.1494,66.0683,66.1403,1084878.0
2023-09-28 10:00:00,73.42,73.56,73.42,73.55,2025149.0,66.1403,66.2665,66.1403,66.2575,2025149.0
2023-09-28 10:10:00,73.54,73.55,73.46,73.5,1373669.0,66.2484,66.2575,66.1764,66.2124,1373669.0
2023-09-28 10:20:00,73.5,73.52,73.45,73.45,853509.0,66.2124,66.2304,66.1674,66.1674,853509.0
2023-09-28 10:30:00,73.45,73.47,73.39,73.45,895511.0,66.1674,66.1854,66.1133,66.1674,895511.0
2023-09-28 10:40:00,73.45,73.52,73.44,73.51,896397.0,66.1674,66.2304,66.1584,66.2214,896397.0
2023-09-28 10:50:00,73.51,73.54,73.5,73.53,467820.0,66.2214,66.2484,66.2124,66.2394,467820.0
2023-09-28 11:00:00,73.53,73.56,73.49,73.56,571660.0,66.2394,66.2665,66.2034,66.2665,571660.0
2023-09-28 11:10:00,73.56,73.59,73.54,73.55,623793.0,66.2665,66.2935,66.2484,66.2575,623793.0
2023-09-28 11:20:00,73.55,73.62,73.52,73.61,1014165.0,66.2575,66.3205,66.2304,66.3115,1014165.0
2023-09-28 11:30:00,73.62,73.67,73.6,73.66,596439.0,66.3205,66.3656,66.3025,66.3565,596439.0
2023-09-28 11:40:00,73.66,73.72,73.65,73.72,3367792.0,66.3565,66.4106,66.3475,66.4106,3367792.0
2023-09-28 11:50:00,73.72,73.76,73.71,73.73,3719439.0,66.4106,66.4466,66.4016,66.4196,3719439.0
2023-09-28 12:00:00,73.73,73.75,73.71,73.72,1901673.0,66.4196,66.4376,66.4016,66.4106,1901673.0
2023-09-28 12:10:00,73.72,73.74,73.71,73.73,349934.0,66.4106,66.4286,66.4016,66.4196,349934.0
2023-09-28 12:20:00,73.73,73.81,73.72,73.8,1121240.0,66.4196,66.4917,66.4106,66.4827,1121240.0
2023-09-28 12:30:00,73.8,73.85,73.79,73.84,793602.0,66.4827,66.5277,66.4737,66.5187,793602.0
2023-09-28 12:40:00,73.84,73.85,73.77,73.77,2068851.0,66.5187,66.5277,66.4556,66.4556,2068851.0
2023-09-28 12:50:00,73.78,73.8,73.75,73.76,1258651.0,66.4647,66.4827,66.4376,66.4466,1258651.0
2023-09-28 13:00:00,73.76,73.82,73.73,73.81,1550451.0,66.4466,66.5007,66.4196,66.4917,1550451.0
2023-09-28 13:10:00,73.81,73.82,73.78,73.8,693857.0,66.4917,66.5007,66.4647,66.4827,693857.0
2023-09-28 13:20:00,73.79,73.82,73.76,73.77,1233129.0,66.4737,66.5007,66.4466,66.4556,1233129.0
2023-09-28 13:30:00,73.77,73.77,73.73,73.76,874870.0,66.4556,66.4556,66.4196,66.4466,874870.0
2023-09-28 13:40:00,73.76,73.77,73.72,73.76,459936.0,66.4466,66.4556,66.4106,66.4466,459936.0
2023-09-28 13:50:00,73.76,73.76,73.73,73.75,426063.0,66.4466,66.4466,66.4196,66.4376,426063.0
2023-09-28 14:00:00,73.75,73.8,73.74,73.79,344783.0,66.4376,66.4827,66.4286,66.4737,344783.0
2023-09-28 14:10:00,73.79,73.82,73.78,73.81,517717.0,66.4737,66.5007,66.4647,66.4917,517717.0
2023-09-28 14:20:00,73.81,73.83,73.8,73.81,312424.0,66.4917,66.5097,66.4827,66.4917,312424.0
2023-09-28 14:30:00,73.81,73.83,73.75,73.78,352796.0,66.4917,66.5097,66.4376,66.4647,352796.0
2023-09-28 14:40:00,73.78,73.81,73.76,73.77,286651.0,66.4647,66.4917,66.4466,66.4556,286651.0
2023-09-28 14:50:00,73.77,73.8,73.76,73.8,511826.0,66.4556,66.4827,66.4466,66.4827,511826.0
2023-09-28 15:00:00,73.8,73.82,73.79,73.8,582710.0,66.4827,66.5007,66.4737,66.4827,582710.0
2023-09-28 15:10:00,73.8,73.85,73.8,73.84,425736.0,66.4827,66.5277,66.4827,66.5187,425736.0
2023-09-28 15:20:00,73.84,73.86,73.82,73.86,447758.0,66.5187,66.5367,66.5007,66.5367,447758.0
2023-09-28 15:30:00,73.86,73.86,73.77,73.78,1480493.0,66.5367,66.5367,66.4556,66.4647,1480493.0
2023-09-28 15:40:00,73.78,73.82,73.78,73.81,807316.0,66.4647,66.5007,66.4647,66.4917,807316.0
2023-09-28 15:50:00,73.81,73.86,73.8,73.83,2081124.0,66.4917,66.5367,66.4827,66.5097,2081124.0
2023-09-29 09:30:00,74.14,74.21,74.06,74.11,2586847.0,66.789,66.852,66.7169,66.7619,2586847.0
2023-09-29 09:40:00,74.12,74.12,74.03,74.08,3423046.0,66.7709,66.7709,66.6899,66.7349,3423046.0
2023-09-29 09:50:00,74.08,74.18,74.06,74.18,1512545.0,66.7349,66.825,66.7169,66.825,1512545.0
2023-09-29 10:00:00,74.18,74.2,74.11,74.12,688544.0,66.825,66.843,66.7619,66.7709,688544.0
2023-09-29 10:10:00,74.12,74.13,74.07,74.1,1087536.0,66.7709,66.7799,66.7259,66.7529,1087536.0
2023-09-29 10:20:00,74.1,74.11,74.06,74.09,451693.0,66.7529,66.7619,66.7169,66.7439,451693.0
2023-09-29 10:30:00,74.09,74.12,74.06,74.06,1203624.0,66.7439,66.7709,66.7169,66.7169,1203624.0
2023-09-29 10:40:00,74.07,74.12,74.05,74.11,1381500.0,66.7259,66.7709,66.7079,66.7619,1381500.0
2023-09-29 10:50:00,74.11,74.12,74.05,74.06,768723.0,66.7619,66.7709,66.7079,66.7169,768723.0
2023-09-29 11:00:00,74.06,74.07,74.0,74.03,1256747.0,66.7169,66.7259,66.6628,66.6899,1256747.0
2023-09-29 11:10:00,74.03,74.07,74.03,74.06,1148036.0,66.6899,66.7259,66.6899,66.7169,1148036.0
2023-09-29 11:20:00,74.05,74.11,74.03,74.04,870632.0,66.7079,66.7619,66.6899,66.6989,870632.0
2023-09-29 11:30:00,74.04,74.04,73.97,73.99,997088.0,66.6989,66.6989,66.6358,66.6538,997088.0
2023-09-29 11:40:00,73.99,74.01,73.96,73.98,713691.0,66.6538,66.6718,66.6268,66.6448,713691.0
2023-09-29 11:50:00,73.97,73.98,73.92,73.96,836421.0,66.6358,66.6448,66.5908,66.6268,836421.0
2023-09-29 12:00:00,73.97,73.99,73.94,73.98,711168.0,66.6358,66.6538,66.6088,66.6448,711168.0
2023-09-29 12:10:00,73.98,74.0,73.93,73.96,519331.0,66.6448,66.6628,66.5998,66.6268,519331.0
2023-09-29 12:20:00,73.96,74.02,73.95,73.99,699460.0,66.6268,66.6809,66.6178,66.6538,699460.0
2023-09-29 12:30:00,73.99,74.01,73.98,73.98,292108.0,66.6538,66.6718,66.6448,66.6448,292108.0
2023-09-29 12:40:00,73.98,74.03,73.97,73.98,970945.0,66.6448,66.6899,66.6358,66.6448,970945.0
2023-09-29 12:50:00,73.98,73.98,73.94,73.95,328316.0,66.6448,66.6448,66.6088,66.6178,328316.0
2023-09-29 13:00:00,73.95,73.95,73.87,73.88,1134929.0,66.6178,66.6178,66.5457,66.5547,1134929.0
2023-09-29 13:10:00,73.88,73.88,73.83,73.84,1471771.0,66.5547,66.5547,66.5097,66.5187,1471771.0
2023-09-29 13:20:00,73.84,73.9,73.83,73.89,696743.0,66.5187,66.5728,66.5097,66.5637,696743.0
2023-09-29 13:30:00,73.9,73.9,73.86,73.88,688142.0,66.5728,66.5728,66.5367,66.5547,688142.0
2023-09-29 13:40:00,73.88,73.89,73.83,73.83,606002.0,66.5547,66.5637,66.5097,66.5097,606002.0
2023-09-29 13:50:00,73.84,73.87,73.8,73.81,552128.0,66.5187,66.5457,66.4827,66.4917,552128.0
2023-09-29 14:00:00,73.81,73.87,73.81,73.86,589490.0,66.4917,66.5457,66.4917,66.5367,589490.0
2023-09-29 14:10:00,73.86,73.89,73.81,73.81,1137231.0,66.5367,66.5637,66.4917,66.4917,1137231.0
2023-09-29 14:20:00,73.81,73.84,73.77,73.78,909015.0,66.4917,66.5187,66.4556,66.4647,909015.0
2023-09-29 14:30:00,73.78,73.81,73.76,73.8,848856.0,66.4647,66.4917,66.4466,66.4827,848856.0
2023-09-29 14:40:00,73.8,73.86,73.79,73.84,724016.0,66.4827,66.5367,66.4737,66.5187,724016.0
2023-09-29 14:50:00,73.84,73.88,73.82,73.85,297362.0,66.5187,66.5547,66.5007,66.5277,297362.0
2023-09-29 15:00:00,73.86,73.89,73.82,73.84,891236.0,66.5367,66.5637,66.5007,66.5187,891236.0
2023-09-29 15:10:00,73.84,73.89,73.82,73.86,510750.0,66.5187,66.5637,66.5007,66.5367,510750.0
2023-09-29 15:20:00,73.85,73.86,73.81,73.85,489407.0,66.5277,66.5367,66.4917,66.5277,489407.0
2023-09-29 15:30:00,73.84,73.88,73.83,73.83,1487119.0,66.5187,66.5547,66.5097,66.5097,1487119.0
2023-09-29 15:40:00,73.84,73.87,73.81,73.85,1472261.0,66.5187,66.5457,66.4917,66.5277,1472261.0
2023-09-29 15:50:00,73.85,73.87,73.71,73.73,3262615.0,66.5277,66.5457,66.4016,66.4196,3262615.0
2023-10-02 09:30:00,73.1,73.22,73.1,73.2,2885627.0,66.2001,66.3087,66.2001,66.2906,2885627.0
2023-10-02 09:40:00,73.2,73.24,73.11,73.12,3407533.0,66.2906,66.3268,66.2091,66.2182,3407533.0
2023-10-02 09:50:00,73.12,73.14,73.09,73.09,974416.0,66.2182,66.2363,66.191,66.191,974416.0
2023-10-02 10:00:00,73.09,73.19,73.03,73.11,1374116.0,66.191,66.2816,66.1367,66.2091,1374116.0
2023-10-02 10:10:00,73.11,73.12,73.06,73.08,1468240.0,66.2091,66.2182,66.1638,66.1819,1468240.0
2023-10-02 10:20:00,73.08,73.15,73.04,73.08,1011759.0,66.1819,66.2453,66.1457,66.1819,1011759.0
2023-10-02 10:30:00,73.08,73.11,73.05,73.07,1216918.0,66.1819,66.2091,66.1548,66.1729,1216918.0
2023-10-02 10:40:00,73.06,73.08,73.02,73.05,1063254.0,66.1638,66.1819,66.1276,66.1548,1063254.0
2023-10-02 10:50:00,73.05,73.07,73.02,73.04,760893.0,66.1548,66.1729,66.1276,66.1457,760893.0
2023-10-02 11:00:00,73.04,73.06,72.98,73.0,3627680.0,66.1457,66.1638,66.0914,66.1095,3627680.0
2023-10-02 11:10:00,73.0,73.06,72.97,73.06,2511003.0,66.1095,66.1638,66.0823,66.1638,2511003.0
2023-10-02 11:20:00,73.06,73.11,73.05,73.09,920761.0,66.1638,66.2091,66.1548,66.191,920761.0
2023-10-02 11:30:00,73.1,73.11,73.05,73.07,1485587.0,66.2001,66.2091,66.1548,66.1729,1485587.0
2023-10-02 11:40:00,73.07,73.08,73.01,73.02,1497744.0,66.1729,66.1819,66.1186,66.1276,1497744.0
2023-10-02 11:50:00,73.02,73.04,72.97,73.01,1621647.0,66.1276,66.1457,66.0823,66.1186,1621647.0
2023-10-02 12:00:00,73.0,73.03,72.93,72.94,1960172.0,66.1095,66.1367,66.0461,66.0552,1960172.0
2023-10-02 12:10:00,72.94,72.98,72.9,72.95,5043161.0,66.0552,66.0914,66.0189,66.0642,5043161.0
2023-10-02 12:20:00,72.95,72.97,72.93,72.95,1587888.0,66.0642,66.0823,66.0461,66.0642,1587888.0
2023-10-02 12:30:00,72.95,72.96,72.93,72.95,824047.0,66.0642,66.0733,66.0461,66.0642,824047.0
2023-10-02 12:40:00,72.95,72.96,72.88,72.89,1089147.0,66.0642,66.0733,66.0008,66.0099,1089147.0
2023-10-02 12:50:00,72.89,72.91,72.86,72.88,899426.0,66.0099,66.028,65.9827,66.0008,899426.0
2023-10-02 13:00:00,72.87,72.92,72.86,72.88,1544950.0,65.9918,66.037,65.9827,66.0008,1544950.0
2023-10-02 13:10:00,72.88,72.91,72.81,72.89,1752979.0,66.0008,66.028,65.9374,66.0099,1752979.0
2023-10-02 13:20:00,72.89,72.93,72.88,72.92,618976.0,66.0099,66.0461,66.0008,66.037,618976.0
2023-10-02 13:30:00,72.92,72.93,72.87,72.89,1888188.0,66.037,66.0461,65.9918,66.0099,1888188.0
2023-10-02 13:40:00,72.89,72.9,72.87,72.88,615118.0,66.0099,66.0189,65.9918,66.0008,615118.0
2023-10-02 13:50:00,72.88,72.9,72.86,72.87,533939.0,66.0008,66.0189,65.9827,65.9918,533939.0
2023-10-02 14:00:00,72.87,72.91,72.86,72.9,831033.0,65.9918,66.028,65.9827,66.0189,831033.0
2023-10-02 14:10:00,72.9,72.96,72.9,72.91,1107844.0,66.0189,66.0733,66.0189,66.028,1107844.0
2023-10-02 14:20:00,72.91,72.91,72.85,72.87,1311166.0,66.028,66.028,65.9737,65.9918,1311166.0
2023-10-02 14:30:00,72.87,72.88,72.81,72.82,1183484.0,65.9918,66.0008,65.9374,65.9465,1183484.0
2023-10-02 14:40:00,72.81,72.86,72.8,72.84,790806.0,65.9374,65.9827,65.9284,65.9646,790806.0
2023-10-02 14:50:00,72.84,72.89,72.84,72.85,1024952.0,65.9646,66.0099,65.9646,65.9737,1024952.0
2023-10-02 15:00:00,72.85,72.89,72.84,72.88,1158775.0,65.9737,66.0099,65.9646,66.0008,1158775.0
2023-10-02 15:10:00,72.88,72.89,72.85,72.86,1544441.0,66.0008,66.0099,65.9737,65.9827,1544441.0
2023-10-02 15:20:00,72.86,72.9,72.85,72.87,1706639.0,65.9827,66.0189,65.9737,65.9918,1706639.0
2023-10-02 15:30:00,72.87,72.93,72.86,72.92,1145961.0,65.9918,66.0461,65.9827,66.037,1145961.0
2023-10-02 15:40:00,72.92,72.94,72.9,72.91,1618666.0,66.037,66.0552,66.0189,66.028,1618666.0
2023-10-02 15:50:00,72.92,72.94,72.9,72.91,4263611.0,66.037,66.0552,66.0189,66.028,4263611.0
2023-10-03 09:30:00,72.6,72.66,72.59,72.65,2565500.0,65.7473,65.8016,65.7382,65.7925,2565500.0
2023-10-03 09:40:00,72.66,72.72,72.64,72.72,2595278.0,65.8016,65.8559,65.7835,65.8559,2595278.0
2023-10-03 09:50:00,72.71,72.77,72.71,72.77,1326635.0,65.8469,65.9012,65.8469,65.9012,1326635.0
2023-10-03 10:00:00,72.78,72.8,72.55,72.56,5401534.0,65.9103,65.9284,65.702,65.711,5401534.0
2023-10-03 10:10:00,72.56,72.59,72.39,72.44,3727187.0,65.711,65.7382,65.5571,65.6024,3727187.0
2023-10-03 10:20:00,72.44,72.51,72.43,72.47,1843978.0,65.6024,65.6657,65.5933,65.6295,1843978.0
2023-10-03 10:30:00,72.47,72.52,72.4,72.4,1555954.0,65.6295,65.6748,65.5661,65.5661,1555954.0
2023-10-03 10:40:00,72.4,72.44,72.38,72.41,1449048.0,65.5661,65.6024,65.548,65.5752,1449048.0
2023-10-03 10:50:00,72.41,72.41,72.35,72.37,1674041.0,65.5752,65.5752,65.5209,65.539,1674041.0
2023-10-03 11:00:00,72.37,72.4,72.34,72.38,863806.0,65.539,65.5661,65.5118,65.548,863806.0
2023-10-03 11:10:00,72.38,72.4,72.32,72.4,1077299.0,65.548,65.5661,65.4937,65.5661,1077299.0
2023-10-03 11:20:00,72.4,72.44,72.39,72.42,1176456.0,65.5661,65.6024,65.5571,65.5842,1176456.0
2023-10-03 11:30:00,72.42,72.45,72.34,72.34,1548301.0,65.5842,65.6114,65.5118,65.5118,1548301.0
2023-10-03 11:40:00,72.35,72.4,72.34,72.36,1376689.0,65.5209,65.5661,65.5118,65.5299,1376689.0
2023-10-03 11:50:00,72.36,72.38,72.32,72.36,1593040.0,65.5299,65.548,65.4937,65.5299,1593040.0
2023-10-03 12:00:00,72.36,72.48,72.36,72.44,1472111.0,65.5299,65.6386,65.5299,65.6024,1472111.0
2023-10-03 12:10:00,72.44,72.44,72.38,72.42,1705351.0,65.6024,65.6024,65.548,65.5842,1705351.0
2023-10-03 12:20:00,72.42,72.44,72.38,72.42,712828.0,65.5842,65.6024,65.548,65.5842,712828.0
2023-10-03 12:30:00,72.43,72.44,72.39,72.41,1171756.0,65.5933,65.6024,65.5571,65.5752,1171756.0
2023-10-03 12:40:00,72.41,72.42,72.36,72.37,2160336.0,65.5752,65.5842,65.5299,65.539,2160336.0
2023-10-03 12:50:00,72.36,72.39,72.35,72.38,935309.0,65.5299,65.5571,65.5209,65.548,935309.0
2023-10-03 13:00:00,72.38,72.4,72.33,72.33,1767068.0,65.548,65.5661,65.5027,65.5027,1767068.0
2023-10-03 13:10:00,72.33,72.34,72.29,72.31,818770.0,65.5027,65.5118,65.4665,65.4846,818770.0
2023-10-03 13:20:00,72.31,72.34,72.3,72.31,351238.0,65.4846,65.5118,65.4756,65.4846,351238.0
2023-10-03 13:30:00,72.31,72.31,72.26,72.28,768012.0,65.4846,65.4846,65.4393,65.4575,768012.0
2023-10-03 13:40:00,72.28,72.32,72.26,72.27,1042544.0,65.4575,65.4937,65.4393,65.4484,1042544.0
2023-10-03 13:50:00,72.27,72.27,72.22,72.23,1022070.0,65.4484,65.4484,65.4031,65.4122,1022070.0
2023-10-03 14:00:00,72.22,72.23,72.12,72.13,1284457.0,65.4031,65.4122,65.3126,65.3216,1284457.0
2023-10-03 14:10:00,72.13,72.17,72.12,72.14,1185523.0,65.3216,65.3578,65.3126,65.3307,1185523.0
2023-10-03 14:20:00,72.14,72.2,72.13,72.17,1207417.0,65.3307,65.385,65.3216,65.3578,1207417.0
2023-10-03 14:30:00,72.17,72.24,72.17,72.24,867480.0,65.3578,65.4212,65.3578,65.4212,867480.0
2023-10-03 14:40:00,72.24,72.28,72.22,72.27,1114952.0,65.4212,65.4575,65.4031,65.4484,1114952.0
2023-10-03 14:50:00,72.28,72.28,72.22,72.23,1378791.0,65.4575,65.4575,65.4031,65.4122,1378791.0
2023-10-03 15:00:00,72.23,72.25,72.18,72.2,769337.0,65.4122,65.4303,65.3669,65.385,769337.0
2023-10-03 15:10:00,72.19,72.21,72.17,72.2,744229.0,65.376,65.3941,65.3578,65.385,744229.0
2023-10-03 15:20:00,72.2,72.25,72.2,72.2,611657.0,65.385,65.4303,65.385,65.385,611657.0
2023-10-03 15:30:00,72.2,72.21,72.17,72.17,1032736.0,65.385,65.3941,65.3578,65.3578,1032736.0
2023-10-03 15:40:00,72.17,72.21,72.17,72.2,2262122.0,65.3578,65.3941,65.3578,65.385,2262122.0
2023-10-03 15:50:00,72.2,72.22,72.16,72.17,4235736.0,65.385,65.4031,65.3488,65.3578,4235736.0
2023-10-04 09:30:00,72.32,72.44,72.3,72.38,6337019.0,65.4937,65.6024,65.4756,65.548,6337019.0
2023-10-04 09:40:00,72.38,72.39,72.25,72.28,4926764.0,65.548,65.5571,65.4303,65.4575,4926764.0
2023-10-04 09:50:00,72.27,72.3,72.21,72.28,2823186.0,65.4484,65.4756,65.3941,65.4575,2823186.0
2023-10-04 10:00:00,72.27,72.31,72.17,72.2,2376978.0,65.4484,65.4846,65.3578,65.385,2376978.0
2023-10-04 10:10:00,72.2,72.24,72.18,72.22,2335569.0,65.385,65.4212,65.3669,65.4031,2335569.0
2023-10-04 10:20:00,72.22,72.23,72.12,72.13,1833722.0,65.4031,65.4122,65.3126,65.3216,1833722.0
2023-10-04 10:30:00,72.13,72.23,72.12,72.19,2154617.0,65.3216,65.4122,65.3126,65.376,2154617.0
2023-10-04 10:40:00,72.19,72.24,72.14,72.16,2686301.0,65.376,65.4212,65.3307,65.3488,2686301.0
2023-10-04 10:50:00,72.16,72.2,72.14,72.16,1222144.0,65.3488,65.385,65.3307,65.3488,1222144.0
2023-10-04 11:00:00,72.16,72.2,72.12,72.19,1335717.0,65.3488,65.385,65.3126,65.376,1335717.0
2023-10-04 11:10:00,72.19,72.27,72.18,72.27,3995295.0,65.376,65.4484,65.3669,65.4484,3995295.0
2023-10-04 11:20:00,72.27,72.3,72.23,72.29,3636236.0,65.4484,65.4756,65.4122,65.4665,3636236.0
2023-10-04 11:30:00,72.3,72.32,72.27,72.27,5847790.0,65.4756,65.4937,65.4484,65.4484,5847790.0
2023-10-04 11:40:00,72.27,72.32,72.23,72.3,3515341.0,65.4484,65.4937,65.4122,65.4756,3515341.0
2023-10-04 11:50:00,72.3,72.35,72.29,72.34,8189913.0,65.4756,65.5209,65.4665,65.5118,8189913.0
2023-10-04 12:00:00,72.34,72.37,72.31,72.36,5642678.0,65.5118,65.539,65.4846,65.5299,5642678.0
2023-10-04 12:10:00,72.36,72.39,72.32,72.36,2556004.0,65.5299,65.5571,65.4937,65.5299,2556004.0
2023-10-04 12:20:00,72.36,72.4,72.35,72.39,1198921.0,65.5299,65.5661,65.5209,65.5571,1198921.0
2023-10-04 12:30:00,72.39,72.41,72.37,72.41,1433247.0,65.5571,65.5752,65.539,65.5752,1433247.0
2023-10-04 12:40:00,72.41,72.41,72.34,72.36,2315627.0,65.5752,65.5752,65.5118,65.5299,2315627.0
2023-10-04 12:50:00,72.36,72.37,72.31,72.33,1498261.0,65.5299,65.539,65.4846,65.5027,1498261.0
2023-10-04 13:00:00,72.32,72.34,72.29,72.31,1469507.0,65.4937,65.5118,65.4665,65.4846,1469507.0
2023-10-04 13:10:00,72.31,72.33,72.28,72.3,1844654.0,65.4846,65.5027,65.4575,65.4756,1844654.0
2023-10-04 13:20:00,72.3,72.32,72.2,72.2,1499092.0,65.4756,65.4937,65.385,65.385,1499092.0
2023-10-04 13:30:00,72.2,72.27,72.2,72.27,1371847.0,65.385,65.4484,65.385,65.4484,1371847.0
2023-10-04 13:40:00,72.26,72.28,72.24,72.27,1491622.0,65.4393,65.4575,65.4212,65.4484,1491622.0
2023-10-04 13:50:00,72.27,72.27,72.23,72.23,1330775.0,65.4484,65.4484,65.4122,65.4122,1330775.0
2023-10-04 14:00:00,72.23,72.26,72.21,72.23,1286462.0,65.4122,65.4393,65.3941,65.4122,1286462.0
2023-10-04 14:10:00,72.23,72.3,72.22,72.3,1073773.0,65.4122,65.4756,65.4031,65.4756,1073773.0
2023-10-04 14:20:00,72.3,72.33,72.26,72.31,1949723.0,65.4756,65.5027,65.4393,65.4846,1949723.0
2023-10-04 14:30:00,72.31,72.33,72.29,72.3,762298.0,65.4846,65.5027,65.4665,65.4756,762298.0
2023-10-04 14:40:00,72.3,72.34,72.29,72.31,736891.0,65.4756,65.5118,65.4665,65.4846,736891.0
2023-10-04 14:50:00,72.31,72.35,72.3,72.34,667475.0,65.4846,65.5209,65.4756,65.5118,667475.0
2023-10-04 15:00:00,72.34,72.36,72.32,72.36,1132508.0,65.5118,65.5299,65.4937,65.5299,1132508.0
2023-10-04 15:10:00,72.36,72.43,72.35,72.42,1640968.0,65.5299,65.5933,65.5209,65.5842,1640968.0
2023-10-04 15:20:00,72.42,72.46,72.4,72.44,2425725.0,65.5842,65.6205,65.5661,65.6024,2425725.0
2023-10-04 15:30:00,72.44,72.58,72.43,72.57,2610633.0,65.6024,65.7291,65.5933,65.7201,2610633.0
2023-10-04 15:40:00,72.58,72.63,72.54,72.59,3029186.0,65.7291,65.7744,65.6929,65.7382,3029186.0
2023-10-04 15:50:00,72.59,72.61,72.52,72.52,4835676.0,65.7382,65.7563,65.6748,65.6748,4835676.0
2023-10-05 09:30:00,72.47,72.68,72.4,72.66,1685745.0,65.6295,65.8197,65.5661,65.8016,1685745.0
2023-10-05 09:40:00,72.66,72.66,72.58,72.63,1527828.0,65.8016,65.8016,65.7291,65.7744,1527828.0
2023-10-05 09:50:00,72.62,72.68,72.58,72.67,1390830.0,65.7654,65.8197,65.7291,65.8106,1390830.0
2023-10-05 10:00:00,72.67,72.68,72.57,72.59,2135849.0,65.8106,65.8197,65.7201,65.7382,2135849.0
2023-10-05 10:10:00,72.58,72.65,72.55,72.65,2385386.0,65.7291,65.7925,65.702,65.7925,2385386.0
2023-10-05 10:20:00,72.65,72.66,72.59,72.64,1412175.0,65.7925,65.8016,65.7382,65.7835,1412175.0
2023-10-05 10:30:00,72.64,72.64,72.48,72.48,1741130.0,65.7835,65.7835,65.6386,65.6386,1741130.0
2023-10-05 10:40:00,72.48,72.51,72.42,72.49,5925022.0,65.6386,65.6657,65.5842,65.6476,5925022.0
2023-10-05 10:50:00,72.48,72.55,72.47,72.51,1629901.0,65.6386,65.702,65.6295,65.6657,1629901.0
2023-10-05 11:00:00,72.5,72.51,72.42,72.45,1228115.0,65.6567,65.6657,65.5842,65.6114,1228115.0
2023-10-05 11:10:00,72.45,72.49,72.43,72.46,1427299.0,65.6114,65.6476,65.5933,65.6205,1427299.0
2023-10-05 11:20:00,72.46,72.52,72.45,72.46,1518132.0,65.6205,65.6748,65.6114,65.6205,1518132.0
2023-10-05 11:30:00,72.45,72.46,72.4,72.43,3972610.0,65.6114,65.6205,65.5661,65.5933,3972610.0
2023-10-05 11:40:00,72.42,72.48,72.42,72.45,3253066.0,65.5842,65.6386,65.5842,65.6114,3253066.0
2023-10-05 11:50:00,72.45,72.51,72.44,72.45,1531353.0,65.6114,65.6657,65.6024,65.6114,1531353.0
2023-10-05 12:00:00,72.46,72.52,72.44,72.51,374608.0,65.6205,65.6748,65.6024,65.6657,374608.0
2023-10-05 12:10:00,72.5,72.55,72.49,72.51,484919.0,65.6567,65.702,65.6476,65.6657,484919.0
2023-10-05 12:20:00,72.52,72.57,72.51,72.55,588655.0,65.6748,65.7201,65.6657,65.702,588655.0
2023-10-05 12:30:00,72.56,72.58,72.52,72.53,580421.0,65.711,65.7291,65.6748,65.6839,580421.0
2023-10-05 12:40:00,72.53,72.53,72.5,72.5,329309.0,65.6839,65.6839,65.6567,65.6567,329309.0
2023-10-05 12:50:00,72.51,72.54,72.49,72.54,413191.0,65.6657,65.6929,65.6476,65.6929,413191.0
2023-10-05 13:00:00,72.53,72.55,72.48,72.49,983491.0,65.6839,65.702,65.6386,65.6476,983491.0
2023-10-05 13:10:00,72.5,72.55,72.49,72.52,929222.0,65.6567,65.702,65.6476,65.6748,929222.0
2023-10-05 13:20:00,72.52,72.56,72.51,72.55,678926.0,65.6748,65.711,65.6657,65.702,678926.0
2023-10-05 13:30:00,72.56,72.6,72.51,72.58,1030381.0,65.711,65.7473,65.6657,65.7291,1030381.0
2023-10-05 13:40:00,72.58,72.6,72.57,72.58,266361.0,65.7291,65.7473,65.7201,65.7291,266361.0
2023-10-05 13:50:00,72.59,72.59,72.55,72.56,514942.0,65.7382,65.7382,65.702,65.711,514942.0
2023-10-05 14:00:00,72.56,72.61,72.56,72.58,965153.0,65.711,65.7563,65.711,65.7291,965153.0
2023-10-05 14:10:00,72.57,72.62,72.56,72.6,623336.0,65.7201,65.7654,65.711,65.7473,623336.0
2023-10-05 14:20:00,72.6,72.61,72.55,72.59,449134.0,65.7473,65.7563,65.702,65.7382,449134.0
2023-10-05 14:30:00,72.59,72.64,72.58,72.64,494305.0,65.7382,65.7835,65.7291,65.7835,494305.0
2023-10-05 14:40:00,72.63,72.65,72.61,72.62,1408245.0,65.7744,65.7925,65.7563,65.7654,1408245.0
2023-10-05 14:50:00,72.62,72.62,72.57,72.58,631649.0,65.7654,65.7654,65.7201,65.7291,631649.0
2023-10-05 15:00:00,72.58,72.61,72.57,72.59,378628.0,65.7291,65.7563,65.7201,65.7382,378628.0
2023-10-05 15:10:00,72.59,72.6,72.55,72.58,549024.0,65.7382,65.7473,65.702,65.7291,549024.0
2023-10-05 15:20:00,72.57,72.58,72.54,72.56,355666.0,65.7201,65.7291,65.6929,65.711,355666.0
2023-10-05 15:30:00,72.56,72.59,72.54,72.56,782867.0,65.711,65.7382,65.6929,65.711,782867.0
2023-10-05 15:40:00,72.56,72.59,72.54,72.59,701278.0,65.711,65.7382,65.6929,65.7382,701278.0
2023-10-05 15:50:00,72.59,72.6,72.57,72.58,2144679.0,65.7382,65.7473,65.7201,65.7291,2144679.0
2023-10-06 09:30:00,72.3,72.35,72.15,72.17,1991626.0,65.4756,65.5209,65.3397,65.3578,1991626.0
2023-10-06 09:40:00,72.16,72.26,72.1,72.17,1920742.0,65.3488,65.4393,65.2944,65.3578,1920742.0
2023-10-06 09:50:00,72.17,72.2,72.1,72.17,1967342.0,65.3578,65.385,65.2944,65.3578,1967342.0
2023-10-06 10:00:00,72.17,72.19,72.12,72.13,1567027.0,65.3578,65.376,65.3126,65.3216,1567027.0
2023-10-06 10:10:00,72.14,72.21,72.12,72.19,1165139.0,65.3307,65.3941,65.3126,65.376,1165139.0
2023-10-06 10:20:00,72.19,72.29,72.13,72.28,2270378.0,65.376,65.4665,65.3216,65.4575,2270378.0
2023-10-06 10:30:00,72.28,72.34,72.27,72.33,1091696.0,65.4575,65.5118,65.4484,65.5027,1091696.0
2023-10-06 10:40:00,72.33,72.34,72.29,72.31,1130761.0,65.5027,65.5118,65.4665,65.4846,1130761.0
2023-10-06 10:50:00,72.31,72.32,72.23,72.26,936734.0,65.4846,65.4937,65.4122,65.4393,936734.0
2023-10-06 11:00:00,72.27,72.38,72.26,72.37,1881580.0,65.4484,65.548,65.4393,65.539,1881580.0
2023-10-06 11:10:00,72.37,72.43,72.34,72.38,1053952.0,65.539,65.5933,65.5118,65.548,1053952.0
2023-10-06 11:20:00,72.38,72.55,72.37,72.51,1918383.0,65.548,65.702,65.539,65.6657,1918383.0
2023-10-06 11:30:00,72.51,72.69,72.51,72.69,2183271.0,65.6657,65.8288,65.6657,65.8288,2183271.0
2023-10-06 11:40:00,72.69,72.73,72.58,72.64,2849900.0,65.8288,65.865,65.7291,65.7835,2849900.0
2023-10-06 11:50:00,72.64,72.7,72.59,72.67,1673844.0,65.7835,65.8378,65.7382,65.8106,1673844.0
2023-10-06 12:00:00,72.67,72.7,72.64,72.65,1435965.0,65.8106,65.8378,65.7835,65.7925,1435965.0
2023-10-06 12:10:00,72.66,72.66,72.6,72.62,1126878.0,65.8016,65.8016,65.7473,65.7654,1126878.0
2023-10-06 12:20:00,72.63,72.63,72.56,72.61,894518.0,65.7744,65.7744,65.711,65.7563,894518.0
2023-10-06 12:30:00,72.61,72.61,72.56,72.57,254403.0,65.7563,65.7563,65.711,65.7201,254403.0
2023-10-06 12:40:00,72.58,72.64,72.58,72.63,429415.0,65.7291,65.7835,65.7291,65.7744,429415.0
2023-10-06 12:50:00,72.63,72.65,72.59,72.59,449395.0,65.7744,65.7925,65.7382,65.7382,449395.0
2023-10-06 13:00:00,72.6,72.64,72.6,72.63,444822.0,65.7473,65.7835,65.7473,65.7744,444822.0
2023-10-06 13:10:00,72.62,72.64,72.59,72.64,255718.0,65.7654,65.7835,65.7382,65.7835,255718.0
2023-10-06 13:20:00,72.64,72.69,72.63,72.67,842747.0,65.7835,65.8288,65.7744,65.8106,842747.0
2023-10-06 13:30:00,72.68,72.69,72.65,72.69,938233.0,65.8197,65.8288,65.7925,65.8288,938233.0
2023-10-06 13:40:00,72.69,72.7,72.63,72.68,718851.0,65.8288,65.8378,65.7744,65.8197,718851.0
2023-10-06 13:50:00,72.68,72.7,72.64,72.7,750737.0,65.8197,65.8378,65.7835,65.8378,750737.0
2023-10-06 14:00:00,72.7,72.73,72.67,72.73,868180.0,65.8378,65.865,65.8106,65.865,868180.0
2023-10-06 14:10:00,72.73,72.75,72.7,72.75,1353015.0,65.865,65.8831,65.8378,65.8831,1353015.0
2023-10-06 14:20:00,72.75,72.78,72.73,72.78,547769.0,65.8831,65.9103,65.865,65.9103,547769.0
2023-10-06 14:30:00,72.78,72.82,72.77,72.81,631376.0,65.9103,65.9465,65.9012,65.9374,631376.0
2023-10-06 14:40:00,72.81,72.81,72.75,72.76,1116146.0,65.9374,65.9374,65.8831,65.8922,1116146.0
2023-10-06 14:50:00,72.76,72.76,72.69,72.73,961619.0,65.8922,65.8922,65.8288,65.865,961619.0
2023-10-06 15:00:00,72.73,72.75,72.72,72.75,355235.0,65.865,65.8831,65.8559,65.8831,355235.0
2023-10-06 15:10:00,72.74,72.77,72.71,72.72,692609.0,65.874,65.9012,65.8469,65.8559,692609.0
2023-10-06 15:20:00,72.72,72.74,72.71,72.74,508090.0,65.8559,65.874,65.8469,65.874,508090.0
2023-10-06 15:30:00,72.74,72.77,72.73,72.77,836441.0,65.874,65.9012,65.865,65.9012,836441.0
2023-10-06 15:40:00,72.77,72.79,72.75,72.77,1699331.0,65.9012,65.9193,65.8831,65.9012,1699331.0
2023-10-06 15:50:00,72.77,72.77,72.66,72.68,2921678.0,65.9012,65.9012,65.8016,65.8197,2921678.0
2023-10-09 09:30:00,72.7,72.83,72.7,72.83,498588.0,65.8378,65.9555,65.8378,65.9555,498588.0
2023-10-09 09:40:00,72.83,72.89,72.78,72.84,684218.0,65.9555,66.0099,65.9103,65.9646,684218.0
2023-10-09 09:50:00,72.84,72.88,72.82,72.88,757744.0,65.9646,66.0008,65.9465,66.0008,757744.0
2023-10-09 10:00:00,72.88,72.9,72.85,72.88,736035.0,66.0008,66.0189,65.9737,66.0008,736035.0
2023-10-09 10:10:00,72.89,72.92,72.86,72.92,501881.0,66.0099,66.037,65.9827,66.037,501881.0
2023-10-09 10:20:00,72.92,72.97,72.9,72.92,506953.0,66.037,66.0823,66.0189,66.037,506953.0
2023-10-09 10:30:00,72.92,72.98,72.92,72.95,431740.0,66.037,66.0914,66.037,66.0642,431740.0
2023-10-09 10:40:00,72.95,72.97,72.91,72.91,272548.0,66.0642,66.0823,66.028,66.028,272548.0
2023-10-09 10:50:00,72.91,72.99,72.91,72.97,437066.0,66.028,66.1004,66.028,66.0823,437066.0
2023-10-09 11:00:00,72.96,72.99,72.96,72.98,276648.0,66.0733,66.1004,66.0733,66.0914,276648.0
2023-10-09 11:10:00,72.98,73.05,72.97,73.04,626126.0,66.0914,66.1548,66.0823,66.1457,626126.0
2023-10-09 11:20:00,73.05,73.08,73.04,73.08,397432.0,66.1548,66.1819,66.1457,66.1819,397432.0
2023-10-09 11:30:00,73.08,73.09,73.07,73.08,874920.0,66.1819,66.191,66.1729,66.1819,874920.0
2023-10-09 11:40:00,73.08,73.08,73.03,73.05,595747.0,66.1819,66.1819,66.1367,66.1548,595747.0
2023-10-09 11:50:00,73.06,73.06,73.01,73.05,518808.0,66.1638,66.1638,66.1186,66.1548,518808.0
2023-10-09 12:00:00,73.05,73.1,73.03,73.07,271539.0,66.1548,66.2001,66.1367,66.1729,271539.0
2023-10-09 12:10:00,73.07,73.08,73.03,73.03,243875.0,66.1729,66.1819,66.1367,66.1367,243875.0
2023-10-09 12:20:00,73.03,73.06,73.01,73.01,166716.0,66.1367,66.1638,66.1186,66.1186,166716.0
2023-10-09 12:30:00,73.01,73.02,72.99,72.99,520635.0,66.1186,66.1276,66.1004,66.1004,520635.0
2023-10-09 12:40:00,72.99,73.01,72.96,73.01,501125.0,66.1004,66.1186,66.0733,66.1186,501125.0
2023-10-09 12:50:00,73.01,73.03,72.99,73.03,331462.0,66.1186,66.1367,66.1004,66.1367,331462.0
2023-10-09 13:00:00,73.03,73.05,73.02,73.05,412468.0,66.1367,66.1548,66.1276,66.1548,412468.0
2023-10-09 13:10:00,73.05,73.07,73.03,73.07,500261.0,66.1548,66.1729,66.1367,66.1729,500261.0
2023-10-09 13:20:00,73.07,73.07,73.03,73.06,198346.0,66.1729,66.1729,66.1367,66.1638,198346.0
2023-10-09 13:30:00,73.07,73.12,73.06,73.12,443720.0,66.1729,66.2182,66.1638,66.2182,443720.0
2023-10-09 13:40:00,73.12,73.16,73.11,73.13,677956.0,66.2182,66.2544,66.2091,66.2272,677956.0
2023-10-09 13:50:00,73.14,73.15,73.11,73.14,219245.0,66.2363,66.2453,66.2091,66.2363,219245.0
2023-10-09 14:00:00,73.14,73.17,73.11,73.14,706911.0,66.2363,66.2635,66.2091,66.2363,706911.0
2023-10-09 14:10:00,73.14,73.17,73.14,73.16,419636.0,66.2363,66.2635,66.2363,66.2544,419636.0
2023-10-09 14:20:00,73.16,73.19,73.15,73.18,261322.0,66.2544,66.2816,66.2453,66.2725,261322.0
2023-10-09 14:30:00,73.19,73.19,73.13,73.16,532182.0,66.2816,66.2816,66.2272,66.2544,532182.0
2023-10-09 14:40:00,73.16,73.2,73.16,73.17,212560.0,66.2544,66.2906,66.2544,66.2635,212560.0
2023-10-09 14:50:00,73.17,73.2,73.16,73.19,290325.0,66.2635,66.2906,66.2544,66.2816,290325.0
2023-10-09 15:00:00,73.19,73.23,73.17,73.22,2003208.0,66.2816,66.3178,66.2635,66.3087,2003208.0
2023-10-09 15:10:00,73.22,73.24,73.21,73.23,630352.0,66.3087,66.3268,66.2997,66.3178,630352.0
2023-10-09 15:20:00,73.23,73.23,73.21,73.22,524146.0,66.3178,66.3178,66.2997,66.3087,524146.0
2023-10-09 15:30:00,73.22,73.23,73.2,73.22,779500.0,66.3087,66.3178,66.2906,66.3087,779500.0
2023-10-09 15:40:00,73.22,73.22,73.18,73.21,785159.0,66.3087,66.3087,66.2725,66.2997,785159.0
2023-10-09 15:50:00,73.2,73.23,73.19,73.21,2205150.0,66.2906,66.3178,66.2816,66.2997,2205150.0
2023-10-10 09:30:00,73.04,73.06,72.95,73.01,2303522.0,66.1457,66.1638,66.0642,66.1186,2303522.0
2023-10-10 09:40:00,73.0,73.02,72.97,73.01,1953691.0,66.1095,66.1276,66.0823,66.1186,1953691.0
2023-10-10 09:50:00,73.01,73.1,73.0,73.09,1144379.0,66.1186,66.2001,66.1095,66.191,1144379.0
2023-10-10 10:00:00,73.09,73.24,73.09,73.23,1229696.0,66.191,66.3268,66.191,66.3178,1229696.0
2023-10-10 10:10:00,73.23,73.29,73.22,73.28,1358815.0,66.3178,66.3721,66.3087,66.3631,1358815.0
2023-10-10 10:20:00,73.28,73.3,73.25,73.27,1841213.0,66.3631,66.3812,66.3359,66.354,1841213.0
2023-10-10 10:30:00,73.27,73.27,73.22,73.26,1590563.0,66.354,66.354,66.3087,66.345,1590563.0
2023-10-10 10:40:00,73.26,73.27,73.19,73.2,1434977.0,66.345,66.354,66.2816,66.2906,1434977.0
2023-10-10 10:50:00,73.2,73.26,73.17,73.17,695410.0,66.2906,66.345,66.2635,66.2635,695410.0
2023-10-10 11:00:00,73.18,73.24,73.16,73.22,1489544.0,66.2725,66.3268,66.2544,66.3087,1489544.0
2023-10-10 11:10:00,73.22,73.3,73.21,73.28,1684648.0,66.3087,66.3812,66.2997,66.3631,1684648.0
2023-10-10 11:20:00,73.28,73.28,73.2,73.2,794957.0,66.3631,66.3631,66.2906,66.2906,794957.0
2023-10-10 11:30:00,73.21,73.26,73.2,73.26,845402.0,66.2997,66.345,66.2906,66.345,845402.0
2023-10-10 11:40:00,73.26,73.33,73.24,73.31,1416933.0,66.345,66.4083,66.3268,66.3902,1416933.0
2023-10-10 11:50:00,73.31,73.34,73.3,73.34,1239787.0,66.3902,66.4174,66.3812,66.4174,1239787.0
2023-10-10 12:00:00,73.33,73.34,73.3,73.31,457506.0,66.4083,66.4174,66.3812,66.3902,457506.0
2023-10-10 12:10:00,73.31,73.36,73.31,73.35,1033923.0,66.3902,66.4355,66.3902,66.4265,1033923.0
2023-10-10 12:20:00,73.35,73.35,73.3,73.34,513094.0,66.4265,66.4265,66.3812,66.4174,513094.0
2023-10-10 12:30:00,73.34,73.4,73.33,73.4,2325038.0,66.4174,66.4717,66.4083,66.4717,2325038.0
2023-10-10 12:40:00,73.4,73.41,73.36,73.41,1135820.0,66.4717,66.4808,66.4355,66.4808,1135820.0
2023-10-10 12:50:00,73.4,73.45,73.35,73.37,983201.0,66.4717,66.517,66.4265,66.4446,983201.0
2023-10-10 13:00:00,73.36,73.37,73.26,73.3,2115585.0,66.4355,66.4446,66.345,66.3812,2115585.0
2023-10-10 13:10:00,73.3,73.33,73.26,73.33,2017688.0,66.3812,66.4083,66.345,66.4083,2017688.0
2023-10-10 13:20:00,73.33,73.35,73.29,73.33,812284.0,66.4083,66.4265,66.3721,66.4083,812284.0
2023-10-10 13:30:00,73.34,73.36,73.26,73.28,1767499.0,66.4174,66.4355,66.345,66.3631,1767499.0
2023-10-10 13:40:00,73.28,73.33,73.27,73.31,891252.0,66.3631,66.4083,66.354,66.3902,891252.0
2023-10-10 13:50:00,73.31,73.34,73.28,73.29,1081778.0,66.3902,66.4174,66.3631,66.3721,1081778.0
2023-10-10 14:00:00,73.3,73.32,73.27,73.28,336659.0,66.3812,66.3993,66.354,66.3631,336659.0
2023-10-10 14:10:00,73.28,73.3,73.25,73.28,194132.0,66.3631,66.3812,66.3359,66.3631,194132.0
2023-10-10 14:20:00,73.28,73.31,73.27,73.29,511071.0,66.3631,66.3902,66.354,66.3721,511071.0
2023-10-10 14:30:00,73.29,73.32,73.28,73.32,738506.0,66.3721,66.3993,66.3631,66.3993,738506.0
2023-10-10 14:40:00,73.32,73.35,73.3,73.33,618239.0,66.3993,66.4265,66.3812,66.4083,618239.0
2023-10-10 14:50:00,73.33,73.33,73.24,73.26,1549848.0,66.4083,66.4083,66.3268,66.345,1549848.0
2023-10-10 15:00:00,73.26,73.27,73.24,73.27,146058.0,66.345,66.354,66.3268,66.354,146058.0
2023-10-10 15:10:00,73.26,73.28,73.24,73.25,209545.0,66.345,66.3631,66.3268,66.3359,209545.0
2023-10-10 15:20:00,73.25,73.26,73.22,73.24,286201.0,66.3359,66.345,66.3087,66.3268,286201.0
2023-10-10 15:30:00,73.24,73.27,73.23,73.23,450209.0,66.3268,66.354,66.3178,66.3178,450209.0
2023-10-10 15:40:00,73.23,73.25,73.22,73.23,644520.0,66.3178,66.3359,66.3087,66.3178,644520.0
2023-10-10 15:50:00,73.23,73.27,73.21,73.22,2545704.0,66.3178,66.354,66.2997,66.3087,2545704.0
2023-10-11 09:30:00,73.35,73.44,73.35,73.4,1594399.0,66.4265,66.508,66.4265,66.4717,1594399.0
2023-10-11 09:40:00,73.4,73.43,73.36,73.38,1164813.0,66.4717,66.4989,66.4355,66.4536,1164813.0
2023-10-11 09:50:00,73.38,73.38,73.32,73.34,2215860.0,66.4536,66.4536,66.3993,66.4174,2215860.0
2023-10-11 10:00:00,73.34,73.34,73.29,73.3,1149822.0,66.4174,66.4174,66.3721,66.3812,1149822.0
2023-10-11 10:10:00,73.3,73.31,73.21,73.22,1937558.0,66.3812,66.3902,66.2997,66.3087,1937558.0
2023-10-11 10:20:00,73.21,73.26,73.2,73.22,1273181.0,66.2997,66.345,66.2906,66.3087,1273181.0
2023-10-11 10:30:00,73.23,73.25,73.19,73.23,2259104.0,66.3178,66.3359,66.2816,66.3178,2259104.0
2023-10-11 10:40:00,73.22,73.24,73.18,73.19,686298.0,66.3087,66.3268,66.2725,66.2816,686298.0
2023-10-11 10:50:00,73.2,73.27,73.19,73.26,1429245.0,66.2906,66.354,66.2816,66.345,1429245.0
2023-10-11 11:00:00,73.25,73.3,73.23,73.3,1758851.0,66.3359,66.3812,66.3178,66.3812,1758851.0
2023-10-11 11:10:00,73.3,73.32,73.22,73.23,1308802.0,66.3812,66.3993,66.3087,66.3178,1308802.0
2023-10-11 11:20:00,73.23,73.26,73.21,73.23,709882.0,66.3178,66.345,66.2997,66.3178,709882.0
2023-10-11 11:30:00,73.23,73.26,73.22,73.25,313184.0,66.3178,66.345,66.3087,66.3359,313184.0
2023-10-11 11:40:00,73.25,73.25,73.17,73.19,614921.0,66.3359,66.3359,66.2635,66.2816,614921.0
2023-10-11 11:50:00,73.19,73.23,73.18,73.21,1249264.0,66.2816,66.3178,66.2725,66.2997,1249264.0
2023-10-11 12:00:00,73.21,73.22,73.13,73.16,932647.0,66.2997,66.3087,66.2272,66.2544,932647.0
2023-10-11 12:10:00,73.16,73.16,73.06,73.08,1230172.0,66.2544,66.2544,66.1638,66.1819,1230172.0
2023-10-11 12:20:00,73.08,73.1,73.05,73.09,597141.0,66.1819,66.2001,66.1548,66.191,597141.0
2023-10-11 12:30:00,73.09,73.14,73.08,73.14,783025.0,66.191,66.2363,66.1819,66.2363,783025.0
2023-10-11 12:40:00,73.14,73.14,73.08,73.09,632093.0,66.2363,66.2363,66.1819,66.191,632093.0
2023-10-11 12:50:00,73.09,73.09,73.03,73.09,1042122.0,66.191,66.191,66.1367,66.191,1042122.0
2023-10-11 13:00:00,73.09,73.11,73.03,73.05,1003404.0,66.191,66.2091,66.1367,66.1548,1003404.0
2023-10-11 13:10:00,73.05,73.07,73.01,73.03,679628.0,66.1548,66.1729,66.1186,66.1367,679628.0
2023-10-11 13:20:00,73.03,73.04,72.99,73.02,1073159.0,66.1367,66.1457,66.1004,66.1276,1073159.0
2023-10-11 13:30:00,73.02,73.02,72.93,72.94,782964.0,66.1276,66.1276,66.0461,66.0552,782964.0
2023-10-11 13:40:00,72.94,72.94,72.88,72.89,495783.0,66.0552,66.0552,66.0008,66.0099,495783.0
2023-10-11 13:50:00,72.89,72.97,72.88,72.97,901725.0,66.0099,66.0823,66.0008,66.0823,901725.0
2023-10-11 14:00:00,72.97,73.03,72.96,73.0,2332141.0,66.0823,66.1367,66.0733,66.1095,2332141.0
2023-10-11 14:10:00,73.01,73.02,72.98,73.02,801038.0,66.1186,66.1276,66.0914,66.1276,801038.0
2023-10-11 14:20:00,73.02,73.11,73.01,73.07,2372260.0,66.1276,66.2091,66.1186,66.1729,2372260.0
2023-10-11 14:30:00,73.06,73.14,73.06,73.13,606964.0,66.1638,66.2363,66.1638,66.2272,606964.0
2023-10-11 14:40:00,73.13,73.17,73.12,73.16,877382.0,66.2272,66.2635,66.2182,66.2544,877382.0
2023-10-11 14:50:00,73.15,73.18,73.12,73.15,751011.0,66.2453,66.2725,66.2182,66.2453,751011.0
2023-10-11 15:00:00,73.14,73.17,73.13,73.15,703642.0,66.2363,66.2635,66.2272,66.2453,703642.0
2023-10-11 15:10:00,73.15,73.16,73.14,73.16,456196.0,66.2453,66.2544,66.2363,66.2544,456196.0
2023-10-11 15:20:00,73.16,73.19,73.14,73.19,646037.0,66.2544,66.2816,66.2363,66.2816,646037.0
2023-10-11 15:30:00,73.19,73.2,73.17,73.2,1118135.0,66.2816,66.2906,66.2635,66.2906,1118135.0
2023-10-11 15:40:00,73.2,73.23,73.19,73.2,1151005.0,66.2906,66.3178,66.2816,66.2906,1151005.0
2023-10-11 15:50:00,73.21,73.24,73.2,73.21,2341789.0,66.2997,66.3268,66.2906,66.2997,2341789.0
2023-10-12 09:30:00,73.17,73.17,73.04,73.08,2166446.0,66.2635,66.2635,66.1457,66.1819,2166446.0
2023-10-12 09:40:00,73.08,73.11,72.97,72.98,1578117.0,66.1819,66.2091,66.0823,66.0914,1578117.0
2023-10-12 09:50:00,72.98,73.01,72.89,72.91,1934079.0,66.0914,66.1186,66.0099,66.028,1934079.0
2023-10-12 10:00:00,72.91,72.97,72.86,72.95,2200325.0,66.028,66.0823,65.9827,66.0642,2200325.0
2023-10-12 10:10:00,72.95,73.01,72.95,72.98,1361745.0,66.0642,66.1186,66.0642,66.0914,1361745.0
2023-10-12 10:20:00,72.98,73.07,72.98,73.0,1635548.0,66.0914,66.1729,66.0914,66.1095,1635548.0
2023-10-12 10:30:00,73.0,73.01,72.95,72.97,788641.0,66.1095,66.1186,66.0642,66.0823,788641.0
2023-10-12 10:40:00,72.97,72.98,72.91,72.95,815720.0,66.0823,66.0914,66.028,66.0642,815720.0
2023-10-12 10:50:00,72.95,73.03,72.92,72.99,899827.0,66.0642,66.1367,66.037,66.1004,899827.0
2023-10-12 11:00:00,73.0,73.0,72.95,73.0,815496.0,66.1095,66.1095,66.0642,66.1095,815496.0
2023-10-12 11:10:00,72.99,73.04,72.98,73.0,798173.0,66.1004,66.1457,66.0914,66.1095,798173.0
2023-10-12 11:20:00,73.0,73.0,72.95,72.95,786333.0,66.1095,66.1095,66.0642,66.0642,786333.0
2023-10-12 11:30:00,72.95,72.99,72.9,72.99,938254.0,66.0642,66.1004,66.0189,66.1004,938254.0
2023-10-12 11:40:00,72.98,73.0,72.95,72.95,484652.0,66.0914,66.1095,66.0642,66.0642,484652.0
2023-10-12 11:50:00,72.95,73.0,72.95,73.0,323858.0,66.0642,66.1095,66.0642,66.1095,323858.0
2023-10-12 12:00:00,73.0,73.05,72.99,73.04,824396.0,66.1095,66.1548,66.1004,66.1457,824396.0
2023-10-12 12:10:00,73.03,73.05,73.0,73.03,774899.0,66.1367,66.1548,66.1095,66.1367,774899.0
2023-10-12 12:20:00,73.02,73.06,73.0,73.06,659535.0,66.1276,66.1638,66.1095,66.1638,659535.0
2023-10-12 12:30:00,73.06,73.07,73.03,73.06,628738.0,66.1638,66.1729,66.1367,66.1638,628738.0
2023-10-12 12:40:00,73.05,73.06,73.01,73.01,196315.0,66.1548,66.1638,66.1186,66.1186,196315.0
2023-10-12 12:50:00,73.02,73.02,72.96,73.0,510024.0,66.1276,66.1276,66.0733,66.1095,510024.0
2023-10-12 13:00:00,73.0,73.01,72.83,72.85,1698566.0,66.1095,66.1186,65.9555,65.9737,1698566.0
2023-10-12 13:10:00,72.84,72.85,72.77,72.8,1392519.0,65.9646,65.9737,65.9012,65.9284,1392519.0
2023-10-12 13:20:00,72.8,72.87,72.8,72.8,1483819.0,65.9284,65.9918,65.9284,65.9284,1483819.0
2023-10-12 13:30:00,72.8,72.83,72.74,72.76,2420856.0,65.9284,65.9555,65.874,65.8922,2420856.0
2023-10-12 13:40:00,72.76,72.76,72.68,72.76,2307962.0,65.8922,65.8922,65.8197,65.8922,2307962.0
2023-10-12 13:50:00,72.76,72.77,72.7,72.7,876832.0,65.8922,65.9012,65.8378,65.8378,876832.0
2023-10-12 14:00:00,72.7,72.71,72.6,72.61,1426759.0,65.8378,65.8469,65.7473,65.7563,1426759.0
2023-10-12 14:10:00,72.61,72.67,72.59,72.65,2089529.0,65.7563,65.8106,65.7382,65.7925,2089529.0
2023-10-12 14:20:00,72.64,72.76,72.64,72.76,1824424.0,65.7835,65.8922,65.7835,65.8922,1824424.0
2023-10-12 14:30:00,72.76,72.77,72.71,72.74,3745737.0,65.8922,65.9012,65.8469,65.874,3745737.0
2023-10-12 14:40:00,72.74,72.78,72.72,72.78,1386151.0,65.874,65.9103,65.8559,65.9103,1386151.0
2023-10-12 14:50:00,72.77,72.8,72.75,72.8,3729244.0,65.9012,65.9284,65.8831,65.9284,3729244.0
2023-10-12 15:00:00,72.8,72.84,72.78,72.81,1759906.0,65.9284,65.9646,65.9103,65.9374,1759906.0
2023-10-12 15:10:00,72.81,72.88,72.79,72.88,1120679.0,65.9374,66.0008,65.9193,66.0008,1120679.0
2023-10-12 15:20:00,72.87,72.89,72.81,72.83,1327234.0,65.9918,66.0099,65.9374,65.9555,1327234.0
2023-10-12 15:30:00,72.82,72.86,72.82,72.84,675644.0,65.9465,65.9827,65.9465,65.9646,675644.0
2023-10-12 15:40:00,72.83,72.84,72.8,72.82,1013147.0,65.9555,65.9646,65.9284,65.9465,1013147.0
2023-10-12 15:50:00,72.82,72.84,72.79,72.8,3499644.0,65.9465,65.9646,65.9193,65.9284,3499644.0
2023-10-13 09:30:00,73.01,73.21,73.0,73.12,2384270.0,66.1186,66.2997,66.1095,66.2182,2384270.0
2023-10-13 09:40:00,73.12,73.18,73.11,73.17,5660027.0,66.2182,66.2725,66.2091,66.2635,5660027.0
2023-10-13 09:50:00,73.17,73.24,73.13,73.13,6118849.0,66.2635,66.3268,66.2272,66.2272,6118849.0
2023-10-13 10:00:00,73.13,73.17,73.06,73.15,2892972.0,66.2272,66.2635,66.1638,66.2453,2892972.0
2023-10-13 10:10:00,73.16,73.16,73.04,73.06,1642785.0,66.2544,66.2544,66.1457,66.1638,1642785.0
2023-10-13 10:20:00,73.06,73.12,73.02,73.04,1853149.0,66.1638,66.2182,66.1276,66.1457,1853149.0
2023-10-13 10:30:00,73.05,73.1,73.03,73.03,888374.0,66.1548,66.2001,66.1367,66.1367,888374.0
2023-10-13 10:40:00,73.03,73.03,72.97,73.0,1190328.0,66.1367,66.1367,66.0823,66.1095,1190328.0
2023-10-13 10:50:00,73.0,73.0,72.94,72.98,474376.0,66.1095,66.1095,66.0552,66.0914,474376.0
2023-10-13 11:00:00,72.98,72.98,72.88,72.94,853877.0,66.0914,66.0914,66.0008,66.0552,853877.0
2023-10-13 11:10:00,72.94,72.97,72.92,72.96,501236.0,66.0552,66.0823,66.037,66.0733,501236.0
2023-10-13 11:20:00,72.96,72.98,72.91,72.95,708896.0,66.0733,66.0914,66.028,66.0642,708896.0
2023-10-13 11:30:00,72.95,72.98,72.91,72.98,1355711.0,66.0642,66.0914,66.028,66.0914,1355711.0
2023-10-13 11:40:00,72.98,72.98,72.91,72.92,444271.0,66.0914,66.0914,66.028,66.037,444271.0
2023-10-13 11:50:00,72.92,72.93,72.85,72.88,498367.0,66.037,66.0461,65.9737,66.0008,498367.0
2023-10-13 12:00:00,72.87,72.92,72.86,72.92,394264.0,65.9918,66.037,65.9827,66.037,394264.0
2023-10-13 12:10:00,72.91,72.93,72.88,72.91,390415.0,66.028,66.0461,66.0008,66.028,390415.0
2023-10-13 12:20:00,72.91,72.96,72.9,72.95,823271.0,66.028,66.0733,66.0189,66.0642,823271.0
2023-10-13 12:30:00,72.95,72.98,72.92,72.92,494942.0,66.0642,66.0914,66.037,66.037,494942.0
2023-10-13 12:40:00,72.92,72.93,72.89,72.9,458710.0,66.037,66.0461,66.0099,66.0189,458710.0
2023-10-13 12:50:00,72.9,72.9,72.85,72.86,666748.0,66.0189,66.0189,65.9737,65.9827,666748.0
2023-10-13 13:00:00,72.86,72.87,72.82,72.84,776778.0,65.9827,65.9918,65.9465,65.9646,776778.0
2023-10-13 13:10:00,72.84,72.86,72.8,72.81,1105459.0,65.9646,65.9827,65.9284,65.9374,1105459.0
2023-10-13 13:20:00,72.81,72.83,72.73,72.74,1117817.0,65.9374,65.9555,65.865,65.874,1117817.0
2023-10-13 13:30:00,72.74,72.74,72.71,72.73,621572.0,65.874,65.874,65.8469,65.865,621572.0
2023-10-13 13:40:00,72.73,72.82,72.72,72.8,1644500.0,65.865,65.9465,65.8559,65.9284,1644500.0
2023-10-13 13:50:00,72.8,72.85,72.79,72.83,618215.0,65.9284,65.9737,65.9193,65.9555,618215.0
2023-10-13 14:00:00,72.83,72.85,72.8,72.83,664598.0,65.9555,65.9737,65.9284,65.9555,664598.0
2023-10-13 14:10:00,72.83,72.84,72.78,72.8,828313.0,65.9555,65.9646,65.9103,65.9284,828313.0
2023-10-13 14:20:00,72.81,72.82,72.77,72.79,1162677.0,65.9374,65.9465,65.9012,65.9193,1162677.0
2023-10-13 14:30:00,72.8,72.82,72.75,72.78,768421.0,65.9284,65.9465,65.8831,65.9103,768421.0
2023-10-13 14:40:00,72.78,72.8,72.72,72.72,999150.0,65.9103,65.9284,65.8559,65.8559,999150.0
2023-10-13 14:50:00,72.72,72.79,72.71,72.77,991904.0,65.8559,65.9193,65.8469,65.9012,991904.0
2023-10-13 15:00:00,72.78,72.8,72.74,72.77,431967.0,65.9103,65.9284,65.874,65.9012,431967.0
2023-10-13 15:10:00,72.77,72.81,72.75,72.76,482865.0,65.9012,65.9374,65.8831,65.8922,482865.0
2023-10-13 15:20:00,72.76,72.77,72.73,72.75,471301.0,65.8922,65.9012,65.865,65.8831,471301.0
2023-10-13 15:30:00,72.75,72.78,72.7,72.71,1290896.0,65.8831,65.9103,65.8378,65.8469,1290896.0
2023-10-13 15:40:00,72.71,72.73,72.68,72.73,1543443.0,65.8469,65.865,65.8197,65.865,1543443.0
2023-10-13 15:50:00,72.72,72.77,72.72,72.76,1396177.0,65.8559,65.9012,65.8559,65.8922,1396177.0
2023-10-16 09:30:00,72.72,72.81,72.71,72.79,1019328.0,65.8559,65.9374,65.8469,65.9193,1019328.0
2023-10-16 09:40:00,72.78,72.8,72.7,72.7,1116335.0,65.9103,65.9284,65.8378,65.8378,1116335.0
2023-10-16 09:50:00,72.7,72.73,72.67,72.71,1351871.0,65.8378,65.865,65.8106,65.8469,1351871.0
2023-10-16 10:00:00,72.71,72.74,72.69,72.71,855249.0,65.8469,65.874,65.8288,65.8469,855249.0
2023-10-16 10:10:00,72.72,72.77,72.7,72.76,755418.0,65.8559,65.9012,65.8378,65.8922,755418.0
2023-10-16 10:20:00,72.76,72.85,72.74,72.84,916810.0,65.8922,65.9737,65.874,65.9646,916810.0
2023-10-16 10:30:00,72.85,72.91,72.84,72.85,659620.0,65.9737,66.028,65.9646,65.9737,659620.0
2023-10-16 10:40:00,72.86,72.88,72.83,72.85,744512.0,65.9827,66.0008,65.9555,65.9737,744512.0
2023-10-16 10:50:00,72.86,72.87,72.79,72.81,779550.0,65.9827,65.9918,65.9193,65.9374,779550.0
2023-10-16 11:00:00,72.82,72.85,72.8,72.83,1697958.0,65.9465,65.9737,65.9284,65.9555,1697958.0
2023-10-16 11:10:00,72.84,72.84,72.79,72.8,760732.0,65.9646,65.9646,65.9193,65.9284,760732.0
2023-10-16 11:20:00,72.79,72.81,72.78,72.81,730813.0,65.9193,65.9374,65.9103,65.9374,730813.0
2023-10-16 11:30:00,72.81,72.82,72.78,72.78,1132198.0,65.9374,65.9465,65.9103,65.9103,1132198.0
2023-10-16 11:40:00,72.78,72.8,72.75,72.77,2166371.0,65.9103,65.9284,65.8831,65.9012,2166371.0
2023-10-16 11:50:00,72.77,72.8,72.77,72.78,320567.0,65.9012,65.9284,65.9012,65.9103,320567.0
2023-10-16 12:00:00,72.78,72.79,72.77,72.79,1170706.0,65.9103,65.9193,65.9012,65.9193,1170706.0
2023-10-16 12:10:00,72.79,72.79,72.73,72.75,559976.0,65.9193,65.9193,65.865,65.8831,559976.0
2023-10-16 12:20:00,72.75,72.75,72.72,72.73,705731.0,65.8831,65.8831,65.8559,65.865,705731.0
2023-10-16 12:30:00,72.73,72.75,72.7,72.7,649903.0,65.865,65.8831,65.8378,65.8378,649903.0
2023-10-16 12:40:00,72.7,72.75,72.69,72.73,677924.0,65.8378,65.8831,65.8288,65.865,677924.0
2023-10-16 12:50:00,72.74,72.76,72.72,72.76,337461.0,65.874,65.8922,65.8559,65.8922,337461.0
2023-10-16 13:00:00,72.76,72.8,72.75,72.79,963379.0,65.8922,65.9284,65.8831,65.9193,963379.0
2023-10-16 13:10:00,72.79,72.8,72.74,72.75,577756.0,65.9193,65.9284,65.874,65.8831,577756.0
2023-10-16 13:20:00,72.74,72.75,72.66,72.7,1207790.0,65.874,65.8831,65.8016,65.8378,1207790.0
2023-10-16 13:30:00,72.7,72.74,72.68,72.73,890501.0,65.8378,65.874,65.8197,65.865,890501.0
2023-10-16 13:40:00,72.74,72.76,72.71,72.72,319374.0,65.874,65.8922,65.8469,65.8559,319374.0
2023-10-16 13:50:00,72.72,72.72,72.69,72.7,297656.0,65.8559,65.8559,65.8288,65.8378,297656.0
2023-10-16 14:00:00,72.7,72.71,72.67,72.7,464187.0,65.8378,65.8469,65.8106,65.8378,464187.0
2023-10-16 14:10:00,72.7,72.72,72.68,72.7,344320.0,65.8378,65.8559,65.8197,65.8378,344320.0
2023-10-16 14:20:00,72.7,72.72,72.68,72.7,625371.0,65.8378,65.8559,65.8197,65.8378,625371.0
2023-10-16 14:30:00,72.7,72.71,72.67,72.67,319085.0,65.8378,65.8469,65.8106,65.8106,319085.0
2023-10-16 14:40:00,72.67,72.72,72.67,72.71,1135747.0,65.8106,65.8559,65.8106,65.8469,1135747.0
2023-10-16 14:50:00,72.71,72.77,72.7,72.77,1079547.0,65.8469,65.9012,65.8378,65.9012,1079547.0
2023-10-16 15:00:00,72.77,72.78,72.71,72.73,351751.0,65.9012,65.9103,65.8469,65.865,351751.0
2023-10-16 15:10:00,72.73,72.77,72.72,72.73,578573.0,65.865,65.9012,65.8559,65.865,578573.0
2023-10-16 15:20:00,72.73,72.76,72.72,72.75,453328.0,65.865,65.8922,65.8559,65.8831,453328.0
2023-10-16 15:30:00,72.75,72.76,72.71,72.73,763374.0,65.8831,65.8922,65.8469,65.865,763374.0
2023-10-16 15:40:00,72.73,72.75,72.69,72.7,685552.0,65.865,65.8831,65.8288,65.8378,685552.0
2023-10-16 15:50:00,72.7,72.76,72.69,72.75,2536301.0,65.8378,65.8922,65.8288,65.8831,2536301.0
2023-10-17 09:30:00,72.42,72.45,72.35,72.39,3241192.0,65.5842,65.6114,65.5209,65.5571,3241192.0
2023-10-17 09:40:00,72.39,72.41,72.36,72.39,805760.0,65.5571,65.5752,65.5299,65.5571,805760.0
2023-10-17 09:50:00,72.39,72.4,72.33,72.38,1315061.0,65.5571,65.5661,65.5027,65.548,1315061.0
2023-10-17 10:00:00,72.37,72.48,72.36,72.48,1267493.0,65.539,65.6386,65.5299,65.6386,1267493.0
2023-10-17 10:10:00,72.48,72.53,72.45,72.5,1073578.0,65.6386,65.6839,65.6114,65.6567,1073578.0
2023-10-17 10:20:00,72.49,72.52,72.43,72.44,707224.0,65.6476,65.6748,65.5933,65.6024,707224.0
2023-10-17 10:30:00,72.45,72.5,72.42,72.46,712491.0,65.6114,65.6567,65.5842,65.6205,712491.0
2023-10-17 10:40:00,72.46,72.47,72.41,72.44,1834279.0,65.6205,65.6295,65.5752,65.6024,1834279.0
2023-10-17 10:50:00,72.44,72.48,72.4,72.44,1120470.0,65.6024,65.6386,65.5661,65.6024,1120470.0
2023-10-17 11:00:00,72.44,72.49,72.42,72.42,1047527.0,65.6024,65.6476,65.5842,65.5842,1047527.0
2023-10-17 11:10:00,72.42,72.52,72.42,72.52,1358690.0,65.5842,65.6748,65.5842,65.6748,1358690.0
2023-10-17 11:20:00,72.51,72.52,72.48,72.5,401632.0,65.6657,65.6748,65.6386,65.6567,401632.0
2023-10-17 11:30:00,72.5,72.59,72.49,72.55,768485.0,65.6567,65.7382,65.6476,65.702,768485.0
2023-10-17 11:40:00,72.55,72.6,72.55,72.59,537576.0,65.702,65.7473,65.702,65.7382,537576.0
2023-10-17 11:50:00,72.59,72.61,72.56,72.59,1023166.0,65.7382,65.7563,65.711,65.7382,1023166.0
2023-10-17 12:00:00,72.59,72.61,72.55,72.57,610058.0,65.7382,65.7563,65.702,65.7201,610058.0
2023-10-17 12:10:00,72.57,72.58,72.53,72.55,384507.0,65.7201,65.7291,65.6839,65.702,384507.0
2023-10-17 12:20:00,72.55,72.6,72.53,72.59,692073.0,65.702,65.7473,65.6839,65.7382,692073.0
2023-10-17 12:30:00,72.59,72.6,72.51,72.52,968047.0,65.7382,65.7473,65.6657,65.6748,968047.0
2023-10-17 12:40:00,72.52,72.53,72.47,72.5,1057385.0,65.6748,65.6839,65.6295,65.6567,1057385.0
2023-10-17 12:50:00,72.5,72.51,72.44,72.45,539188.0,65.6567,65.6657,65.6024,65.6114,539188.0
2023-10-17 13:00:00,72.45,72.46,72.4,72.43,1577434.0,65.6114,65.6205,65.5661,65.5933,1577434.0
2023-10-17 13:10:00,72.43,72.44,72.4,72.41,861408.0,65.5933,65.6024,65.5661,65.5752,861408.0
2023-10-17 13:20:00,72.41,72.42,72.38,72.38,377317.0,65.5752,65.5842,65.548,65.548,377317.0
2023-10-17 13:30:00,72.38,72.38,72.32,72.34,775122.0,65.548,65.548,65.4937,65.5118,775122.0
2023-10-17 13:40:00,72.34,72.39,72.32,72.34,2612808.0,65.5118,65.5571,65.4937,65.5118,2612808.0
2023-10-17 13:50:00,72.34,72.36,72.29,72.35,1409832.0,65.5118,65.5299,65.4665,65.5209,1409832.0
2023-10-17 14:00:00,72.35,72.35,72.3,72.33,1303047.0,65.5209,65.5209,65.4756,65.5027,1303047.0
2023-10-17 14:10:00,72.32,72.39,72.32,72.36,1276434.0,65.4937,65.5571,65.4937,65.5299,1276434.0
2023-10-17 14:20:00,72.36,72.41,72.35,72.41,1199214.0,65.5299,65.5752,65.5209,65.5752,1199214.0
2023-10-17 14:30:00,72.41,72.42,72.38,72.42,888818.0,65.5752,65.5842,65.548,65.5842,888818.0
2023-10-17 14:40:00,72.41,72.44,72.39,72.4,797316.0,65.5752,65.6024,65.5571,65.5661,797316.0
2023-10-17 14:50:00,72.4,72.4,72.34,72.36,757405.0,65.5661,65.5661,65.5118,65.5299,757405.0
2023-10-17 15:00:00,72.35,72.39,72.34,72.38,838090.0,65.5209,65.5571,65.5118,65.548,838090.0
2023-10-17 15:10:00,72.38,72.43,72.37,72.43,965371.0,65.548,65.5933,65.539,65.5933,965371.0
2023-10-17 15:20:00,72.43,72.47,72.41,72.45,1677779.0,65.5933,65.6295,65.5752,65.6114,1677779.0
2023-10-17 15:30:00,72.45,72.47,72.42,72.45,887758.0,65.6114,65.6295,65.5842,65.6114,887758.0
2023-10-17 15:40:00,72.45,72.45,72.4,72.41,1315834.0,65.6114,65.6114,65.5661,65.5752,1315834.0
2023-10-17 15:50:00,72.41,72.44,72.39,72.41,2893907.0,65.5752,65.6024,65.5571,65.5752,2893907.0
2023-10-18 09:30:00,72.31,72.33,72.23,72.26,1949784.0,65.4846,65.5027,65.4122,65.4393,1949784.0
2023-10-18 09:40:00,72.26,72.33,72.25,72.31,1211315.0,65.4393,65.5027,65.4303,65.4846,1211315.0
2023-10-18 09:50:00,72.3,72.32,72.27,72.31,1065390.0,65.4756,65.4937,65.4484,65.4846,1065390.0
2023-10-18 10:00:00,72.32,72.35,72.27,72.32,717728.0,65.4937,65.5209,65.4484,65.4937,717728.0
2023-10-18 10:10:00,72.33,72.41,72.31,72.41,987169.0,65.5027,65.5752,65.4846,65.5752,987169.0
2023-10-18 10:20:00,72.41,72.46,72.3,72.3,2867017.0,65.5752,65.6205,65.4756,65.4756,2867017.0
2023-10-18 10:30:00,72.3,72.32,72.28,72.29,3115651.0,65.4756,65.4937,65.4575,65.4665,3115651.0
2023-10-18 10:40:00,72.29,72.3,72.23,72.23,650432.0,65.4665,65.4756,65.4122,65.4122,650432.0
2023-10-18 10:50:00,72.23,72.24,72.18,72.21,1289792.0,65.4122,65.4212,65.3669,65.3941,1289792.0
2023-10-18 11:00:00,72.21,72.29,72.2,72.23,909351.0,65.3941,65.4665,65.385,65.4122,909351.0
2023-10-18 11:10:00,72.23,72.27,72.22,72.25,1143665.0,65.4122,65.4484,65.4031,65.4303,1143665.0
2023-10-18 11:20:00,72.24,72.28,72.21,72.22,842317.0,65.4212,65.4575,65.3941,65.4031,842317.0
2023-10-18 11:30:00,72.22,72.28,72.21,72.23,1757057.0,65.4031,65.4575,65.3941,65.4122,1757057.0
2023-10-18 11:40:00,72.24,72.24,72.14,72.16,434789.0,65.4212,65.4212,65.3307,65.3488,434789.0
2023-10-18 11:50:00,72.16,72.18,72.13,72.14,860189.0,65.3488,65.3669,65.3216,65.3307,860189.0
2023-10-18 12:00:00,72.14,72.2,72.11,72.2,2306307.0,65.3307,65.385,65.3035,65.385,2306307.0
2023-10-18 12:10:00,72.2,72.21,72.16,72.16,777204.0,65.385,65.3941,65.3488,65.3488,777204.0
2023-10-18 12:20:00,72.17,72.2,72.15,72.18,960681.0,65.3578,65.385,65.3397,65.3669,960681.0
2023-10-18 12:30:00,72.18,72.2,72.15,72.16,554662.0,65.3669,65.385,65.3397,65.3488,554662.0
2023-10-18 12:40:00,72.16,72.18,72.15,72.15,1019777.0,65.3488,65.3669,65.3397,65.3397,1019777.0
2023-10-18 12:50:00,72.15,72.17,72.12,72.15,1206072.0,65.3397,65.3578,65.3126,65.3397,1206072.0
2023-10-18 13:00:00,72.15,72.31,72.12,72.28,2394569.0,65.3397,65.4846,65.3126,65.4575,2394569.0
2023-10-18 13:10:00,72.27,72.36,72.25,72.3,1031038.0,65.4484,65.5299,65.4303,65.4756,1031038.0
2023-10-18 13:20:00,72.31,72.34,72.26,72.27,1691676.0,65.4846,65.5118,65.4393,65.4484,1691676.0
2023-10-18 13:30:00,72.27,72.27,72.22,72.23,467966.0,65.4484,65.4484,65.4031,65.4122,467966.0
2023-10-18 13:40:00,72.23,72.27,72.22,72.26,789843.0,65.4122,65.4484,65.4031,65.4393,789843.0
2023-10-18 13:50:00,72.26,72.3,72.26,72.28,1344544.0,65.4393,65.4756,65.4393,65.4575,1344544.0
2023-10-18 14:00:00,72.28,72.29,72.24,72.26,2027768.0,65.4575,65.4665,65.4212,65.4393,2027768.0
2023-10-18 14:10:00,72.27,72.29,72.18,72.21,1518767.0,65.4484,65.4665,65.3669,65.3941,1518767.0
2023-10-18 14:20:00,72.22,72.24,72.2,72.22,704110.0,65.4031,65.4212,65.385,65.4031,704110.0
2023-10-18 14:30:00,72.21,72.25,72.2,72.22,767034.0,65.3941,65.4303,65.385,65.4031,767034.0
2023-10-18 14:40:00,72.22,72.22,72.16,72.17,1049320.0,65.4031,65.4031,65.3488,65.3578,1049320.0
2023-10-18 14:50:00,72.17,72.17,72.13,72.15,474364.0,65.3578,65.3578,65.3216,65.3397,474364.0
2023-10-18 15:00:00,72.14,72.15,72.04,72.06,1554695.0,65.3307,65.3397,65.2401,65.2582,1554695.0
2023-10-18 15:10:00,72.06,72.17,72.05,72.14,1791120.0,65.2582,65.3578,65.2492,65.3307,1791120.0
2023-10-18 15:20:00,72.13,72.15,72.07,72.09,2367715.0,65.3216,65.3397,65.2673,65.2854,2367715.0
2023-10-18 15:30:00,72.09,72.12,72.07,72.08,1377661.0,65.2854,65.3126,65.2673,65.2763,1377661.0
2023-10-18 15:40:00,72.08,72.11,71.99,72.02,3351673.0,65.2763,65.3035,65.1948,65.222,3351673.0
2023-10-18 15:50:00,72.03,72.06,72.02,72.05,3236623.0,65.2311,65.2582,65.222,65.2492,3236623.0
2023-10-19 09:30:00,72.04,72.17,72.04,72.13,2445249.0,65.2401,65.3578,65.2401,65.3216,2445249.0
2023-10-19 09:40:00,72.13,72.16,72.08,72.09,1348415.0,65.3216,65.3488,65.2763,65.2854,1348415.0
2023-10-19 09:50:00,72.09,72.14,72.06,72.14,2448162.0,65.2854,65.3307,65.2582,65.3307,2448162.0
2023-10-19 10:00:00,72.14,72.17,72.1,72.11,2204521.0,65.3307,65.3578,65.2944,65.3035,2204521.0
2023-10-19 10:10:00,72.11,72.19,72.1,72.15,1722168.0,65.3035,65.376,65.2944,65.3397,1722168.0
2023-10-19 10:20:00,72.15,72.15,72.06,72.07,1891455.0,65.3397,65.3397,65.2582,65.2673,1891455.0
2023-10-19 10:30:00,72.07,72.08,72.02,72.03,3236261.0,65.2673,65.2763,65.222,65.2311,3236261.0
2023-10-19 10:40:00,72.03,72.07,72.03,72.04,859086.0,65.2311,65.2673,65.2311,65.2401,859086.0
2023-10-19 10:50:00,72.04,72.06,72.0,72.05,772944.0,65.2401,65.2582,65.2039,65.2492,772944.0
2023-10-19 11:00:00,72.05,72.1,72.04,72.09,777641.0,65.2492,65.2944,65.2401,65.2854,777641.0
2023-10-19 11:10:00,72.09,72.1,72.05,72.08,1629823.0,65.2854,65.2944,65.2492,65.2763,1629823.0
2023-10-19 11:20:00,72.07,72.12,72.05,72.12,3332235.0,65.2673,65.3126,65.2492,65.3126,3332235.0
2023-10-19 11:30:00,72.11,72.14,72.09,72.1,1558248.0,65.3035,65.3307,65.2854,65.2944,1558248.0
2023-10-19 11:40:00,72.1,72.12,72.07,72.09,545371.0,65.2944,65.3126,65.2673,65.2854,545371.0
2023-10-19 11:50:00,72.09,72.15,72.09,72.15,1189225.0,65.2854,65.3397,65.2854,65.3397,1189225.0
2023-10-19 12:00:00,72.14,72.4,72.06,72.21,3606096.0,65.3307,65.5661,65.2582,65.3941,3606096.0
2023-10-19 12:10:00,72.2,72.32,72.17,72.31,1495433.0,65.385,65.4937,65.3578,65.4846,1495433.0
2023-10-19 12:20:00,72.32,72.38,72.21,72.23,1576589.0,65.4937,65.548,65.3941,65.4122,1576589.0
2023-10-19 12:30:00,72.23,72.24,72.02,72.11,2248099.0,65.4122,65.4212,65.222,65.3035,2248099.0
2023-10-19 12:40:00,72.12,72.18,72.06,72.14,2822338.0,65.3126,65.3669,65.2582,65.3307,2822338.0
2023-10-19 12:50:00,72.14,72.26,72.11,72.21,1412142.0,65.3307,65.4393,65.3035,65.3941,1412142.0
2023-10-19 13:00:00,72.21,72.28,72.2,72.23,1536982.0,65.3941,65.4575,65.385,65.4122,1536982.0
2023-10-19 13:10:00,72.23,72.27,72.19,72.25,827574.0,65.4122,65.4484,65.376,65.4303,827574.0
2023-10-19 13:20:00,72.26,72.26,72.15,72.2,551438.0,65.4393,65.4393,65.3397,65.385,551438.0
2023-10-19 13:30:00,72.2,72.24,72.08,72.11,827687.0,65.385,65.4212,65.2763,65.3035,827687.0
2023-10-19 13:40:00,72.11,72.12,72.06,72.07,883433.0,65.3035,65.3126,65.2582,65.2673,883433.0
2023-10-19 13:50:00,72.07,72.13,72.05,72.11,721400.0,65.2673,65.3216,65.2492,65.3035,721400.0
2023-10-19 14:00:00,72.11,72.15,72.09,72.09,581413.0,65.3035,65.3397,65.2854,65.2854,581413.0
2023-10-19 14:10:00,72.09,72.13,72.09,72.09,1056030.0,65.2854,65.3216,65.2854,65.2854,1056030.0
2023-10-19 14:20:00,72.1,72.1,72.05,72.08,565524.0,65.2944,65.2944,65.2492,65.2763,565524.0
2023-10-19 14:30:00,72.08,72.08,71.98,72.0,2203037.0,65.2763,65.2763,65.1858,65.2039,2203037.0
2023-10-19 14:40:00,71.99,72.0,71.89,71.89,1632790.0,65.1948,65.2039,65.1043,65.1043,1632790.0
2023-10-19 14:50:00,71.9,71.96,71.89,71.91,2659242.0,65.1133,65.1677,65.1043,65.1224,2659242.0
2023-10-19 15:00:00,71.9,71.98,71.9,71.9,2458856.0,65.1133,65.1858,65.1133,65.1133,2458856.0
2023-10-19 15:10:00,71.91,71.93,71.84,71.88,889003.0,65.1224,65.1405,65.059,65.0952,889003.0
2023-10-19 15:20:00,71.88,71.92,71.86,71.89,1655052.0,65.0952,65.1314,65.0771,65.1043,1655052.0
2023-10-19 15:30:00,71.89,71.91,71.88,71.89,1424272.0,65.1043,65.1224,65.0952,65.1043,1424272.0
2023-10-19 15:40:00,71.89,71.9,71.84,71.88,1525841.0,65.1043,65.1133,65.059,65.0952,1525841.0
2023-10-19 15:50:00,71.89,71.9,71.78,71.8,4212029.0,65.1043,65.1133,65.0047,65.0228,4212029.0
2023-10-20 09:30:00,71.86,72.06,71.86,72.04,2101929.0,65.0771,65.2582,65.0771,65.2401,2101929.0
2023-10-20 09:40:00,72.04,72.06,72.0,72.05,2145687.0,65.2401,65.2582,65.2039,65.2492,2145687.0
2023-10-20 09:50:00,72.05,72.06,71.96,71.96,3057353.0,65.2492,65.2582,65.1677,65.1677,3057353.0
2023-10-20 10:00:00,71.96,71.99,71.92,71.95,2017176.0,65.1677,65.1948,65.1314,65.1586,2017176.0
2023-10-20 10:10:00,71.95,71.95,71.88,71.92,1123866.0,65.1586,65.1586,65.0952,65.1314,1123866.0
2023-10-20 10:20:00,71.92,71.94,71.88,71.89,741052.0,65.1314,65.1496,65.0952,65.1043,741052.0
2023-10-20 10:30:00,71.89,71.93,71.87,71.91,1469205.0,65.1043,65.1405,65.0862,65.1224,1469205.0
2023-10-20 10:40:00,71.91,71.93,71.88,71.91,1077676.0,65.1224,65.1405,65.0952,65.1224,1077676.0
2023-10-20 10:50:00,71.91,71.94,71.89,71.9,1048439.0,65.1224,65.1496,65.1043,65.1133,1048439.0
2023-10-20 11:00:00,71.89,71.96,71.88,71.92,1031626.0,65.1043,65.1677,65.0952,65.1314,1031626.0
2023-10-20 11:10:00,71.92,71.96,71.89,71.95,2225277.0,65.1314,65.1677,65.1043,65.1586,2225277.0
2023-10-20 11:20:00,71.95,71.96,71.93,71.94,1060358.0,65.1586,65.1677,65.1405,65.1496,1060358.0
2023-10-20 11:30:00,71.94,71.94,71.83,71.84,1681520.0,65.1496,65.1496,65.0499,65.059,1681520.0
2023-10-20 11:40:00,71.84,71.88,71.83,71.85,1726367.0,65.059,65.0952,65.0499,65.068,1726367.0
2023-10-20 11:50:00,71.86,71.91,71.82,71.91,3181040.0,65.0771,65.1224,65.0409,65.1224,3181040.0
2023-10-20 12:00:00,71.91,71.91,71.85,71.87,436306.0,65.1224,65.1224,65.068,65.0862,436306.0
2023-10-20 12:10:00,71.87,71.94,71.86,71.94,592501.0,65.0862,65.1496,65.0771,65.1496,592501.0
2023-10-20 12:20:00,71.94,71.95,71.91,71.92,1108334.0,65.1496,65.1586,65.1224,65.1314,1108334.0
2023-10-20 12:30:00,71.92,71.97,71.92,71.96,666500.0,65.1314,65.1767,65.1314,65.1677,666500.0
2023-10-20 12:40:00,71.97,71.99,71.93,71.98,371853.0,65.1767,65.1948,65.1405,65.1858,371853.0
2023-10-20 12:50:00,71.98,72.07,71.98,72.06,2498637.0,65.1858,65.2673,65.1858,65.2582,2498637.0
2023-10-20 13:00:00,72.06,72.07,72.0,72.03,1051623.0,65.2582,65.2673,65.2039,65.2311,1051623.0
2023-10-20 13:10:00,72.03,72.06,72.02,72.05,783302.0,65.2311,65.2582,65.222,65.2492,783302.0
2023-10-20 13:20:00,72.04,72.08,72.02,72.08,538605.0,65.2401,65.2763,65.222,65.2763,538605.0
2023-10-20 13:30:00,72.08,72.08,72.03,72.03,869165.0,65.2763,65.2763,65.2311,65.2311,869165.0
2023-10-20 13:40:00,72.03,72.09,72.01,72.02,944456.0,65.2311,65.2854,65.2129,65.222,944456.0
2023-10-20 13:50:00,72.02,72.05,72.0,72.05,647959.0,65.222,65.2492,65.2039,65.2492,647959.0
2023-10-20 14:00:00,72.05,72.06,72.01,72.02,1119391.0,65.2492,65.2582,65.2129,65.222,1119391.0
2023-10-20 14:10:00,72.02,72.03,71.95,71.98,920491.0,65.222,65.2311,65.1586,65.1858,920491.0
2023-10-20 14:20:00,71.98,72.0,71.97,71.98,2045846.0,65.1858,65.2039,65.1767,65.1858,2045846.0
2023-10-20 14:30:00,71.98,72.01,71.97,71.99,973059.0,65.1858,65.2129,65.1767,65.1948,973059.0
2023-10-20 14:40:00,72.0,72.0,71.96,71.98,785786.0,65.2039,65.2039,65.1677,65.1858,785786.0
2023-10-20 14:50:00,71.98,72.03,71.97,72.0,460680.0,65.1858,65.2311,65.1767,65.2039,460680.0
2023-10-20 15:00:00,72.0,72.04,71.99,72.0,469989.0,65.2039,65.2401,65.1948,65.2039,469989.0
2023-10-20 15:10:00,72.0,72.04,71.98,72.03,774284.0,65.2039,65.2401,65.1858,65.2311,774284.0
2023-10-20 15:20:00,72.03,72.04,71.97,72.02,517105.0,65.2311,65.2401,65.1767,65.222,517105.0
2023-10-20 15:30:00,72.02,72.05,72.0,72.02,588543.0,65.222,65.2492,65.2039,65.222,588543.0
2023-10-20 15:40:00,72.02,72.03,71.95,72.0,2017611.0,65.222,65.2311,65.1586,65.2039,2017611.0
2023-10-20 15:50:00,71.99,72.0,71.92,71.95,2805522.0,65.1948,65.2039,65.1314,65.1586,2805522.0
2023-10-23 09:30:00,71.77,71.85,71.73,71.75,975649.0,64.9956,65.068,64.9594,64.9775,975649.0
2023-10-23 09:40:00,71.75,71.81,71.68,71.81,2103106.0,64.9775,65.0318,64.9141,65.0318,2103106.0
2023-10-23 09:50:00,71.81,71.91,71.8,71.9,1816742.0,65.0318,65.1224,65.0228,65.1133,1816742.0
2023-10-23 10:00:00,71.9,71.91,71.86,71.88,1038898.0,65.1133,65.1224,65.0771,65.0952,1038898.0
2023-10-23 10:10:00,71.88,72.0,71.87,72.0,1765101.0,65.0952,65.2039,65.0862,65.2039,1765101.0
2023-10-23 10:20:00,72.0,72.15,71.99,72.04,3262339.0,65.2039,65.3397,65.1948,65.2401,3262339.0
2023-10-23 10:30:00,72.04,72.07,71.97,72.07,1963264.0,65.2401,65.2673,65.1767,65.2673,1963264.0
2023-10-23 10:40:00,72.07,72.12,72.06,72.11,1119279.0,65.2673,65.3126,65.2582,65.3035,1119279.0
2023-10-23 10:50:00,72.11,72.13,72.07,72.11,2023791.0,65.3035,65.3216,65.2673,65.3035,2023791.0
2023-10-23 11:00:00,72.11,72.18,72.09,72.17,1112202.0,65.3035,65.3669,65.2854,65.3578,1112202.0
2023-10-23 11:10:00,72.17,72.26,72.16,72.26,1804243.0,65.3578,65.4393,65.3488,65.4393,1804243.0
2023-10-23 11:20:00,72.26,72.31,72.25,72.3,764207.0,65.4393,65.4846,65.4303,65.4756,764207.0
2023-10-23 11:30:00,72.31,72.34,72.27,72.34,617097.0,65.4846,65.5118,65.4484,65.5118,617097.0
2023-10-23 11:40:00,72.34,72.34,72.25,72.28,1138089.0,65.5118,65.5118,65.4303,65.4575,1138089.0
2023-10-23 11:50:00,72.28,72.31,72.26,72.31,812960.0,65.4575,65.4846,65.4393,65.4846,812960.0
2023-10-23 12:00:00,72.31,72.31,72.26,72.29,455303.0,65.4846,65.4846,65.4393,65.4665,455303.0
2023-10-23 12:10:00,72.28,72.3,72.22,72.23,499193.0,65.4575,65.4756,65.4031,65.4122,499193.0
2023-10-23 12:20:00,72.23,72.27,72.21,72.26,838386.0,65.4122,65.4484,65.3941,65.4393,838386.0
2023-10-23 12:30:00,72.26,72.3,72.24,72.29,539699.0,65.4393,65.4756,65.4212,65.4665,539699.0
2023-10-23 12:40:00,72.29,72.31,72.27,72.3,455964.0,65.4665,65.4846,65.4484,65.4756,455964.0
2023-10-23 12:50:00,72.3,72.4,72.29,72.4,685246.0,65.4756,65.5661,65.4665,65.5661,685246.0
2023-10-23 13:00:00,72.4,72.42,72.35,72.41,1241963.0,65.5661,65.5842,65.5209,65.5752,1241963.0
2023-10-23 13:10:00,72.41,72.41,72.36,72.38,652156.0,65.5752,65.5752,65.5299,65.548,652156.0
2023-10-23 13:20:00,72.38,72.4,72.33,72.35,657708.0,65.548,65.5661,65.5027,65.5209,657708.0
2023-10-23 13:30:00,72.35,72.38,72.34,72.38,269316.0,65.5209,65.548,65.5118,65.548,269316.0
2023-10-23 13:40:00,72.38,72.4,72.37,72.4,334167.0,65.548,65.5661,65.539,65.5661,334167.0
2023-10-23 13:50:00,72.4,72.4,72.35,72.37,407567.0,65.5661,65.5661,65.5209,65.539,407567.0
2023-10-23 14:00:00,72.37,72.38,72.34,72.38,593344.0,65.539,65.548,65.5118,65.548,593344.0
2023-10-23 14:10:00,72.37,72.37,72.29,72.31,649186.0,65.539,65.539,65.4665,65.4846,649186.0
2023-10-23 14:20:00,72.31,72.33,72.29,72.32,524209.0,65.4846,65.5027,65.4665,65.4937,524209.0
2023-10-23 14:30:00,72.32,72.35,72.31,72.34,512565.0,65.4937,65.5209,65.4846,65.5118,512565.0
2023-10-23 14:40:00,72.34,72.37,72.31,72.33,779963.0,65.5118,65.539,65.4846,65.5027,779963.0
2023-10-23 14:50:00,72.33,72.34,72.3,72.33,396461.0,65.5027,65.5118,65.4756,65.5027,396461.0
2023-10-23 15:00:00,72.33,72.34,72.29,72.3,547408.0,65.5027,65.5118,65.4665,65.4756,547408.0
2023-10-23 15:10:00,72.29,72.3,72.23,72.24,521269.0,65.4665,65.4756,65.4122,65.4212,521269.0
2023-10-23 15:20:00,72.25,72.25,72.18,72.19,837141.0,65.4303,65.4303,65.3669,65.376,837141.0
2023-10-23 15:30:00,72.19,72.21,72.18,72.2,593476.0,65.376,65.3941,65.3669,65.385,593476.0
2023-10-23 15:40:00,72.2,72.27,72.19,72.26,1506683.0,65.385,65.4484,65.376,65.4393,1506683.0
2023-10-23 15:50:00,72.26,72.27,72.22,72.24,2328874.0,65.4393,65.4484,65.4031,65.4212,2328874.0
2023-10-24 09:30:00,72.41,72.55,72.37,72.52,1749273.0,65.5752,65.702,65.539,65.6748,1749273.0
2023-10-24 09:40:00,72.52,72.53,72.4,72.42,3010539.0,65.6748,65.6839,65.5661,65.5842,3010539.0
2023-10-24 09:50:00,72.43,72.5,72.39,72.48,1500584.0,65.5933,65.6567,65.5571,65.6386,1500584.0
2023-10-24 10:00:00,72.49,72.5,72.37,72.5,802833.0,65.6476,65.6567,65.539,65.6567,802833.0
2023-10-24 10:10:00,72.5,72.51,72.4,72.41,1553067.0,65.6567,65.6657,65.5661,65.5752,1553067.0
2023-10-24 10:20:00,72.42,72.51,72.41,72.51,800071.0,65.5842,65.6657,65.5752,65.6657,800071.0
2023-10-24 10:30:00,72.51,72.51,72.43,72.45,950450.0,65.6657,65.6657,65.5933,65.6114,950450.0
2023-10-24 10:40:00,72.45,72.49,72.42,72.48,1028724.0,65.6114,65.6476,65.5842,65.6386,1028724.0
2023-10-24 10:50:00,72.49,72.49,72.44,72.45,387223.0,65.6476,65.6476,65.6024,65.6114,387223.0
2023-10-24 11:00:00,72.45,72.45,72.4,72.43,653091.0,65.6114,65.6114,65.5661,65.5933,653091.0
2023-10-24 11:10:00,72.42,72.43,72.37,72.42,978788.0,65.5842,65.5933,65.539,65.5842,978788.0
2023-10-24 11:20:00,72.41,72.42,72.37,72.41,680162.0,65.5752,65.5842,65.539,65.5752,680162.0
2023-10-24 11:30:00,72.41,72.44,72.37,72.42,734959.0,65.5752,65.6024,65.539,65.5842,734959.0
2023-10-24 11:40:00,72.43,72.48,72.42,72.46,1020746.0,65.5933,65.6386,65.5842,65.6205,1020746.0
2023-10-24 11:50:00,72.46,72.49,72.44,72.49,244852.0,65.6205,65.6476,65.6024,65.6476,244852.0
2023-10-24 12:00:00,72.49,72.52,72.46,72.48,696314.0,65.6476,65.6748,65.6205,65.6386,696314.0
2023-10-24 12:10:00,72.47,72.49,72.44,72.45,430383.0,65.6295,65.6476,65.6024,65.6114,430383.0
2023-10-24 12:20:00,72.45,72.45,72.37,72.39,839378.0,65.6114,65.6114,65.539,65.5571,839378.0
2023-10-24 12:30:00,72.38,72.41,72.37,72.39,1244978.0,65.548,65.5752,65.539,65.5571,1244978.0
2023-10-24 12:40:00,72.39,72.4,72.34,72.34,263942.0,65.5571,65.5661,65.5118,65.5118,263942.0
2023-10-24 12:50:00,72.34,72.41,72.33,72.41,765087.0,65.5118,65.5752,65.5027,65.5752,765087.0
2023-10-24 13:00:00,72.41,72.43,72.38,72.41,624935.0,65.5752,65.5933,65.548,65.5752,624935.0
2023-10-24 13:10:00,72.41,72.44,72.39,72.44,582993.0,65.5752,65.6024,65.5571,65.6024,582993.0
2023-10-24 13:20:00,72.44,72.49,72.43,72.48,420008.0,65.6024,65.6476,65.5933,65.6386,420008.0
2023-10-24 13:30:00,72.48,72.54,72.47,72.53,866918.0,65.6386,65.6929,65.6295,65.6839,866918.0
2023-10-24 13:40:00,72.53,72.53,72.46,72.49,1530128.0,65.6839,65.6839,65.6205,65.6476,1530128.0
2023-10-24 13:50:00,72.49,72.51,72.47,72.48,325452.0,65.6476,65.6657,65.6295,65.6386,325452.0
2023-10-24 14:00:00,72.48,72.54,72.47,72.52,1239046.0,65.6386,65.6929,65.6295,65.6748,1239046.0
2023-10-24 14:10:00,72.52,72.53,72.48,72.51,615474.0,65.6748,65.6839,65.6386,65.6657,615474.0
2023-10-24 14:20:00,72.51,72.52,72.49,72.52,254554.0,65.6657,65.6748,65.6476,65.6748,254554.0
2023-10-24 14:30:00,72.52,72.55,72.49,72.52,526814.0,65.6748,65.702,65.6476,65.6748,526814.0
2023-10-24 14:40:00,72.52,72.55,72.5,72.55,597085.0,65.6748,65.702,65.6567,65.702,597085.0
2023-10-24 14:50:00,72.54,72.56,72.53,72.55,479148.0,65.6929,65.711,65.6839,65.702,479148.0
2023-10-24 15:00:00,72.55,72.58,72.53,72.53,973672.0,65.702,65.7291,65.6839,65.6839,973672.0
2023-10-24 15:10:00,72.54,72.6,72.53,72.59,852325.0,65.6929,65.7473,65.6839,65.7382,852325.0
2023-10-24 15:20:00,72.59,72.61,72.58,72.61,888746.0,65.7382,65.7563,65.7291,65.7563,888746.0
2023-10-24 15:30:00,72.61,72.62,72.57,72.57,1340570.0,65.7563,65.7654,65.7201,65.7201,1340570.0
2023-10-24 15:40:00,72.57,72.61,72.57,72.61,1362205.0,65.7201,65.7563,65.7201,65.7563,1362205.0
2023-10-24 15:50:00,72.61,72.61,72.57,72.58,2570919.0,65.7563,65.7563,65.7201,65.7291,2570919.0
2023-10-25 09:30:00,72.41,72.47,72.34,72.41,1262482.0,65.5752,65.6295,65.5118,65.5752,1262482.0
2023-10-25 09:40:00,72.41,72.41,72.29,72.33,2290532.0,65.5752,65.5752,65.4665,65.5027,2290532.0
2023-10-25 09:50:00,72.33,72.4,72.32,72.4,1005608.0,65.5027,65.5661,65.4937,65.5661,1005608.0
2023-10-25 10:00:00,72.4,72.4,72.29,72.32,806810.0,65.5661,65.5661,65.4665,65.4937,806810.0
2023-10-25 10:10:00,72.31,72.36,72.31,72.36,807220.0,65.4846,65.5299,65.4846,65.5299,807220.0
2023-10-25 10:20:00,72.36,72.37,72.32,72.34,819588.0,65.5299,65.539,65.4937,65.5118,819588.0
2023-10-25 10:30:00,72.34,72.44,72.33,72.42,842388.0,65.5118,65.6024,65.5027,65.5842,842388.0
2023-10-25 10:40:00,72.42,72.46,72.38,72.41,1046384.0,65.5842,65.6205,65.548,65.5752,1046384.0
2023-10-25 10:50:00,72.42,72.42,72.36,72.37,669521.0,65.5842,65.5842,65.5299,65.539,669521.0
2023-10-25 11:00:00,72.38,72.43,72.36,72.4,976104.0,65.548,65.5933,65.5299,65.5661,976104.0
2023-10-25 11:10:00,72.41,72.46,72.4,72.45,1086854.0,65.5752,65.6205,65.5661,65.6114,1086854.0
2023-10-25 11:20:00,72.46,72.46,72.38,72.42,1086214.0,65.6205,65.6205,65.548,65.5842,1086214.0
2023-10-25 11:30:00,72.43,72.43,72.34,72.37,1556536.0,65.5933,65.5933,65.5118,65.539,1556536.0
2023-10-25 11:40:00,72.36,72.4,72.33,72.38,985656.0,65.5299,65.5661,65.5027,65.548,985656.0
2023-10-25 11:50:00,72.39,72.39,72.31,72.31,691705.0,65.5571,65.5571,65.4846,65.4846,691705.0
2023-10-25 12:00:00,72.31,72.32,72.27,72.31,525861.0,65.4846,65.4937,65.4484,65.4846,525861.0
2023-10-25 12:10:00,72.31,72.32,72.27,72.29,1017168.0,65.4846,65.4937,65.4484,65.4665,1017168.0
2023-10-25 12:20:00,72.28,72.33,72.28,72.31,506943.0,65.4575,65.5027,65.4575,65.4846,506943.0
2023-10-25 12:30:00,72.31,72.33,72.29,72.32,613868.0,65.4846,65.5027,65.4665,65.4937,613868.0
2023-10-25 12:40:00,72.32,72.33,72.27,72.27,694792.0,65.4937,65.5027,65.4484,65.4484,694792.0
2023-10-25 12:50:00,72.28,72.29,72.24,72.28,1011916.0,65.4575,65.4665,65.4212,65.4575,1011916.0
2023-10-25 13:00:00,72.28,72.31,72.17,72.19,1807772.0,65.4575,65.4846,65.3578,65.376,1807772.0
2023-10-25 13:10:00,72.2,72.21,72.17,72.2,879682.0,65.385,65.3941,65.3578,65.385,879682.0
2023-10-25 13:20:00,72.2,72.22,72.16,72.17,1012520.0,65.385,65.4031,65.3488,65.3578,1012520.0
2023-10-25 13:30:00,72.17,72.2,72.15,72.16,1442421.0,65.3578,65.385,65.3397,65.3488,1442421.0
2023-10-25 13:40:00,72.16,72.18,72.14,72.15,1523986.0,65.3488,65.3669,65.3307,65.3397,1523986.0
2023-10-25 13:50:00,72.14,72.22,72.13,72.22,1269243.0,65.3307,65.4031,65.3216,65.4031,1269243.0
2023-10-25 14:00:00,72.22,72.24,72.2,72.21,811157.0,65.4031,65.4212,65.385,65.3941,811157.0
2023-10-25 14:10:00,72.22,72.24,72.19,72.22,538446.0,65.4031,65.4212,65.376,65.4031,538446.0
2023-10-25 14:20:00,72.22,72.23,72.18,72.2,553587.0,65.4031,65.4122,65.3669,65.385,553587.0
2023-10-25 14:30:00,72.2,72.21,72.17,72.19,397103.0,65.385,65.3941,65.3578,65.376,397103.0
2023-10-25 14:40:00,72.18,72.19,72.13,72.14,642853.0,65.3669,65.376,65.3216,65.3307,642853.0
2023-10-25 14:50:00,72.14,72.19,72.12,72.17,874929.0,65.3307,65.376,65.3126,65.3578,874929.0
2023-10-25 15:00:00,72.17,72.19,72.15,72.16,609864.0,65.3578,65.376,65.3397,65.3488,609864.0
2023-10-25 15:10:00,72.16,72.18,72.15,72.18,398394.0,65.3488,65.3669,65.3397,65.3669,398394.0
2023-10-25 15:20:00,72.17,72.2,72.16,72.19,922506.0,65.3578,65.385,65.3488,65.376,922506.0
2023-10-25 15:30:00,72.2,72.24,72.19,72.23,817718.0,65.385,65.4212,65.376,65.4122,817718.0
2023-10-25 15:40:00,72.24,72.24,72.21,72.23,596782.0,65.4212,65.4212,65.3941,65.4122,596782.0
2023-10-25 15:50:00,72.24,72.24,72.21,72.21,1912061.0,65.4212,65.4212,65.3941,65.3941,1912061.0
2023-10-26 09:30:00,72.21,72.39,72.18,72.32,2695307.0,65.3941,65.5571,65.3669,65.4937,2695307.0
2023-10-26 09:40:00,72.33,72.4,72.3,72.35,2004107.0,65.5027,65.5661,65.4756,65.5209,2004107.0
2023-10-26 09:50:00,72.35,72.36,72.29,72.3,1958793.0,65.5209,65.5299,65.4665,65.4756,1958793.0
2023-10-26 10:00:00,72.29,72.3,72.22,72.23,1444442.0,65.4665,65.4756,65.4031,65.4122,1444442.0
2023-10-26 10:10:00,72.23,72.28,72.22,72.25,965828.0,65.4122,65.4575,65.4031,65.4303,965828.0
2023-10-26 10:20:00,72.25,72.28,72.22,72.26,1284508.0,65.4303,65.4575,65.4031,65.4393,1284508.0
2023-10-26 10:30:00,72.25,72.27,72.22,72.27,683831.0,65.4303,65.4484,65.4031,65.4484,683831.0
2023-10-26 10:40:00,72.27,72.31,72.25,72.28,926122.0,65.4484,65.4846,65.4303,65.4575,926122.0
2023-10-26 10:50:00,72.29,72.35,72.28,72.31,746164.0,65.4665,65.5209,65.4575,65.4846,746164.0
2023-10-26 11:00:00,72.32,72.33,72.28,72.3,1157010.0,65.4937,65.5027,65.4575,65.4756,1157010.0
2023-10-26 11:10:00,72.3,72.32,72.23,72.28,1486346.0,65.4756,65.4937,65.4122,65.4575,1486346.0
2023-10-26 11:20:00,72.28,72.3,72.26,72.28,1196080.0,65.4575,65.4756,65.4393,65.4575,1196080.0
2023-10-26 11:30:00,72.28,72.31,72.28,72.3,303501.0,65.4575,65.4846,65.4575,65.4756,303501.0
2023-10-26 11:40:00,72.3,72.31,72.27,72.3,440354.0,65.4756,65.4846,65.4484,65.4756,440354.0
2023-10-26 11:50:00,72.3,72.37,72.29,72.33,623949.0,65.4756,65.539,65.4665,65.5027,623949.0
2023-10-26 12:00:00,72.34,72.36,72.31,72.31,1284927.0,65.5118,65.5299,65.4846,65.4846,1284927.0
2023-10-26 12:10:00,72.31,72.32,72.23,72.23,875916.0,65.4846,65.4937,65.4122,65.4122,875916.0
2023-10-26 12:20:00,72.24,72.25,72.21,72.24,867107.0,65.4212,65.4303,65.3941,65.4212,867107.0
2023-10-26 12:30:00,72.25,72.25,72.2,72.2,2001488.0,65.4303,65.4303,65.385,65.385,2001488.0
2023-10-26 12:40:00,72.2,72.22,72.17,72.18,467321.0,65.385,65.4031,65.3578,65.3669,467321.0
2023-10-26 12:50:00,72.18,72.2,72.12,72.13,628104.0,65.3669,65.385,65.3126,65.3216,628104.0
2023-10-26 13:00:00,72.12,72.3,72.1,72.26,2210410.0,65.3126,65.4756,65.2944,65.4393,2210410.0
2023-10-26 13:10:00,72.26,72.3,72.24,72.28,938680.0,65.4393,65.4756,65.4212,65.4575,938680.0
2023-10-26 13:20:00,72.28,72.3,72.26,72.28,1367410.0,65.4575,65.4756,65.4393,65.4575,1367410.0
2023-10-26 13:30:00,72.28,72.33,72.26,72.31,864067.0,65.4575,65.5027,65.4393,65.4846,864067.0
2023-10-26 13:40:00,72.31,72.41,72.31,72.4,730803.0,65.4846,65.5752,65.4846,65.5661,730803.0
2023-10-26 13:50:00,72.4,72.42,72.37,72.39,587556.0,65.5661,65.5842,65.539,65.5571,587556.0
2023-10-26 14:00:00,72.4,72.43,72.38,72.42,554823.0,65.5661,65.5933,65.548,65.5842,554823.0
2023-10-26 14:10:00,72.42,72.46,72.41,72.45,693808.0,65.5842,65.6205,65.5752,65.6114,693808.0
2023-10-26 14:20:00,72.44,72.45,72.4,72.44,979043.0,65.6024,65.6114,65.5661,65.6024,979043.0
2023-10-26 14:30:00,72.43,72.5,72.42,72.49,1333236.0,65.5933,65.6567,65.5842,65.6476,1333236.0
2023-10-26 14:40:00,72.48,72.52,72.46,72.48,824169.0,65.6386,65.6748,65.6205,65.6386,824169.0
2023-10-26 14:50:00,72.48,72.55,72.47,72.55,866398.0,65.6386,65.702,65.6295,65.702,866398.0
2023-10-26 15:00:00,72.55,72.58,72.49,72.5,1401181.0,65.702,65.7291,65.6476,65.6567,1401181.0
2023-10-26 15:10:00,72.5,72.5,72.46,72.48,683837.0,65.6567,65.6567,65.6205,65.6386,683837.0
2023-10-26 15:20:00,72.47,72.52,72.45,72.48,636689.0,65.6295,65.6748,65.6114,65.6386,636689.0
2023-10-26 15:30:00,72.48,72.5,72.43,72.45,754596.0,65.6386,65.6567,65.5933,65.6114,754596.0
2023-10-26 15:40:00,72.44,72.48,72.42,72.48,736547.0,65.6024,65.6386,65.5842,65.6386,736547.0
2023-10-26 15:50:00,72.48,72.51,72.45,72.46,2003881.0,65.6386,65.6657,65.6114,65.6205,2003881.0
2023-10-27 09:30:00,72.52,72.6,72.5,72.53,1482941.0,65.6748,65.7473,65.6567,65.6839,1482941.0
2023-10-27 09:40:00,72.53,72.54,72.46,72.48,796880.0,65.6839,65.6929,65.6205,65.6386,796880.0
2023-10-27 09:50:00,72.48,72.54,72.46,72.54,974283.0,65.6386,65.6929,65.6205,65.6929,974283.0
2023-10-27 10:00:00,72.54,72.57,72.47,72.53,1122216.0,65.6929,65.7201,65.6295,65.6839,1122216.0
2023-10-27 10:10:00,72.53,72.57,72.49,72.51,1353739.0,65.6839,65.7201,65.6476,65.6657,1353739.0
2023-10-27 10:20:00,72.51,72.55,72.5,72.52,640468.0,65.6657,65.702,65.6567,65.6748,640468.0
2023-10-27 10:30:00,72.51,72.53,72.48,72.48,693695.0,65.6657,65.6839,65.6386,65.6386,693695.0
2023-10-27 10:40:00,72.48,72.54,72.43,72.52,494331.0,65.6386,65.6929,65.5933,65.6748,494331.0
2023-10-27 10:50:00,72.52,72.56,72.49,72.54,412452.0,65.6748,65.711,65.6476,65.6929,412452.0
2023-10-27 11:00:00,72.55,72.59,72.53,72.57,517394.0,65.702,65.7382,65.6839,65.7201,517394.0
2023-10-27 11:10:00,72.58,72.61,72.54,72.57,859313.0,65.7291,65.7563,65.6929,65.7201,859313.0
2023-10-27 11:20:00,72.57,72.58,72.51,72.52,668334.0,65.7201,65.7291,65.6657,65.6748,668334.0
2023-10-27 11:30:00,72.52,72.53,72.47,72.48,670079.0,65.6748,65.6839,65.6295,65.6386,670079.0
2023-10-27 11:40:00,72.48,72.5,72.45,72.47,662259.0,65.6386,65.6567,65.6114,65.6295,662259.0
2023-10-27 11:50:00,72.47,72.49,72.45,72.47,722628.0,65.6295,65.6476,65.6114,65.6295,722628.0
2023-10-27 12:00:00,72.48,72.48,72.43,72.45,737623.0,65.6386,65.6386,65.5933,65.6114,737623.0
2023-10-27 12:10:00,72.44,72.45,72.39,72.41,785651.0,65.6024,65.6114,65.5571,65.5752,785651.0
2023-10-27 12:20:00,72.42,72.42,72.33,72.39,1029582.0,65.5842,65.5842,65.5027,65.5571,1029582.0
2023-10-27 12:30:00,72.38,72.39,72.32,72.37,1012596.0,65.548,65.5571,65.4937,65.539,1012596.0
2023-10-27 12:40:00,72.37,72.37,72.31,72.32,412513.0,65.539,65.539,65.4846,65.4937,412513.0
2023-10-27 12:50:00,72.32,72.33,72.27,72.28,395955.0,65.4937,65.5027,65.4484,65.4575,395955.0
2023-10-27 13:00:00,72.28,72.29,72.23,72.26,978641.0,65.4575,65.4665,65.4122,65.4393,978641.0
2023-10-27 13:10:00,72.26,72.31,72.26,72.31,1147833.0,65.4393,65.4846,65.4393,65.4846,1147833.0
2023-10-27 13:20:00,72.3,72.33,72.27,72.3,807533.0,65.4756,65.5027,65.4484,65.4756,807533.0
2023-10-27 13:30:00,72.3,72.3,72.26,72.28,908132.0,65.4756,65.4756,65.4393,65.4575,908132.0
2023-10-27 13:40:00,72.28,72.33,72.26,72.28,872311.0,65.4575,65.5027,65.4393,65.4575,872311.0
2023-10-27 13:50:00,72.29,72.31,72.26,72.29,622613.0,65.4665,65.4846,65.4393,65.4665,622613.0
2023-10-27 14:00:00,72.29,72.31,72.25,72.28,643900.0,65.4665,65.4846,65.4303,65.4575,643900.0
2023-10-27 14:10:00,72.28,72.31,72.27,72.28,481046.0,65.4575,65.4846,65.4484,65.4575,481046.0
2023-10-27 14:20:00,72.28,72.29,72.25,72.25,434916.0,65.4575,65.4665,65.4303,65.4303,434916.0
2023-10-27 14:30:00,72.26,72.32,72.25,72.28,595711.0,65.4393,65.4937,65.4303,65.4575,595711.0
2023-10-27 14:40:00,72.28,72.31,72.26,72.26,964474.0,65.4575,65.4846,65.4393,65.4393,964474.0
2023-10-27 14:50:00,72.27,72.28,72.23,72.25,795891.0,65.4484,65.4575,65.4122,65.4303,795891.0
2023-10-27 15:00:00,72.25,72.28,72.23,72.28,640036.0,65.4303,65.4575,65.4122,65.4575,640036.0
2023-10-27 15:10:00,72.28,72.3,72.26,72.3,568497.0,65.4575,65.4756,65.4393,65.4756,568497.0
2023-10-27 15:20:00,72.3,72.33,72.28,72.33,603592.0,65.4756,65.5027,65.4575,65.5027,603592.0
2023-10-27 15:30:00,72.33,72.34,72.28,72.31,1162437.0,65.5027,65.5118,65.4575,65.4846,1162437.0
2023-10-27 15:40:00,72.31,72.33,72.28,72.3,1358141.0,65.4846,65.5027,65.4575,65.4756,1358141.0
2023-10-27 15:50:00,72.3,72.38,72.3,72.38,2471023.0,65.4756,65.548,65.4756,65.548,2471023.0
2023-10-30 09:30:00,72.35,72.48,72.35,72.42,924349.0,65.5209,65.6386,65.5209,65.5842,924349.0
2023-10-30 09:40:00,72.43,72.48,72.4,72.45,1811313.0,65.5933,65.6386,65.5661,65.6114,1811313.0
2023-10-30 09:50:00,72.45,72.46,72.42,72.45,1585454.0,65.6114,65.6205,65.5842,65.6114,1585454.0
2023-10-30 10:00:00,72.45,72.47,72.34,72.4,1888847.0,65.6114,65.6295,65.5118,65.5661,1888847.0
2023-10-30 10:10:00,72.4,72.42,72.34,72.37,1238790.0,65.5661,65.5842,65.5118,65.539,1238790.0
2023-10-30 10:20:00,72.37,72.38,72.3,72.33,561884.0,65.539,65.548,65.4756,65.5027,561884.0
2023-10-30 10:30:00,72.32,72.33,72.27,72.29,444172.0,65.4937,65.5027,65.4484,65.4665,444172.0
2023-10-30 10:40:00,72.28,72.32,72.27,72.3,440595.0,65.4575,65.4937,65.4484,65.4756,440595.0
2023-10-30 10:50:00,72.3,72.33,72.29,72.33,1124962.0,65.4756,65.5027,65.4665,65.5027,1124962.0
2023-10-30 11:00:00,72.33,72.37,72.32,72.37,463842.0,65.5027,65.539,65.4937,65.539,463842.0
2023-10-30 11:10:00,72.37,72.41,72.37,72.38,565353.0,65.539,65.5752,65.539,65.548,565353.0
2023-10-30 11:20:00,72.38,72.39,72.34,72.38,471034.0,65.548,65.5571,65.5118,65.548,471034.0
2023-10-30 11:30:00,72.38,72.43,72.37,72.37,372475.0,65.548,65.5933,65.539,65.539,372475.0
2023-10-30 11:40:00,72.37,72.4,72.37,72.39,106488.0,65.539,65.5661,65.539,65.5571,106488.0
2023-10-30 11:50:00,72.39,72.42,72.38,72.42,114740.0,65.5571,65.5842,65.548,65.5842,114740.0
2023-10-30 12:00:00,72.41,72.43,72.39,72.4,250262.0,65.5752,65.5933,65.5571,65.5661,250262.0
2023-10-30 12:10:00,72.4,72.43,72.38,72.39,295683.0,65.5661,65.5933,65.548,65.5571,295683.0
2023-10-30 12:20:00,72.39,72.4,72.36,72.38,299493.0,65.5571,65.5661,65.5299,65.548,299493.0
2023-10-30 12:30:00,72.37,72.41,72.37,72.39,298405.0,65.539,65.5752,65.539,65.5571,298405.0
2023-10-30 12:40:00,72.39,72.4,72.34,72.35,325675.0,65.5571,65.5661,65.5118,65.5209,325675.0
2023-10-30 12:50:00,72.34,72.36,72.31,72.32,712567.0,65.5118,65.5299,65.4846,65.4937,712567.0
2023-10-30 13:00:00,72.33,72.33,72.28,72.3,727836.0,65.5027,65.5027,65.4575,65.4756,727836.0
2023-10-30 13:10:00,72.31,72.33,72.29,72.3,944988.0,65.4846,65.5027,65.4665,65.4756,944988.0
2023-10-30 13:20:00,72.3,72.39,72.29,72.39,1323399.0,65.4756,65.5571,65.4665,65.5571,1323399.0
2023-10-30 13:30:00,72.39,72.41,72.36,72.41,373590.0,65.5571,65.5752,65.5299,65.5752,373590.0
2023-10-30 13:40:00,72.41,72.41,72.39,72.41,490734.0,65.5752,65.5752,65.5571,65.5752,490734.0
2023-10-30 13:50:00,72.4,72.43,72.4,72.41,438661.0,65.5661,65.5933,65.5661,65.5752,438661.0
2023-10-30 14:00:00,72.41,72.41,72.38,72.41,718688.0,65.5752,65.5752,65.548,65.5752,718688.0
2023-10-30 14:10:00,72.41,72.42,72.39,72.41,375252.0,65.5752,65.5842,65.5571,65.5752,375252.0
2023-10-30 14:20:00,72.4,72.42,72.38,72.4,777071.0,65.5661,65.5842,65.548,65.5661,777071.0
2023-10-30 14:30:00,72.4,72.44,72.39,72.44,432040.0,65.5661,65.6024,65.5571,65.6024,432040.0
2023-10-30 14:40:00,72.43,72.46,72.43,72.46,378976.0,65.5933,65.6205,65.5933,65.6205,378976.0
2023-10-30 14:50:00,72.45,72.46,72.4,72.4,891019.0,65.6114,65.6205,65.5661,65.5661,891019.0
2023-10-30 15:00:00,72.41,72.48,72.4,72.45,887534.0,65.5752,65.6386,65.5661,65.6114,887534.0
2023-10-30 15:10:00,72.45,72.49,72.45,72.48,458850.0,65.6114,65.6476,65.6114,65.6386,458850.0
2023-10-30 15:20:00,72.48,72.5,72.44,72.44,499624.0,65.6386,65.6567,65.6024,65.6024,499624.0
2023-10-30 15:30:00,72.45,72.45,72.42,72.44,323303.0,65.6114,65.6114,65.5842,65.6024,323303.0
2023-10-30 15:40:00,72.44,72.44,72.38,72.39,656065.0,65.6024,65.6024,65.548,65.5571,656065.0
2023-10-30 15:50:00,72.39,72.4,72.34,72.37,1144899.0,65.5571,65.5661,65.5118,65.539,1144899.0
2023-10-31 09:30:00,72.41,72.51,72.38,72.47,1637344.0,65.5752,65.6657,65.548,65.6295,1637344.0
2023-10-31 09:40:00,72.46,72.68,72.45,72.55,1385355.0,65.6205,65.8197,65.6114,65.702,1385355.0
2023-10-31 09:50:00,72.55,72.58,72.52,72.56,2234914.0,65.702,65.7291,65.6748,65.711,2234914.0
2023-10-31 10:00:00,72.56,72.57,72.48,72.55,1508869.0,65.711,65.7201,65.6386,65.702,1508869.0
2023-10-31 10:10:00,72.55,72.66,72.54,72.65,1943062.0,65.702,65.8016,65.6929,65.7925,1943062.0
2023-10-31 10:20:00,72.65,72.68,72.63,72.65,1219924.0,65.7925,65.8197,65.7744,65.7925,1219924.0
2023-10-31 10:30:00,72.65,72.67,72.62,72.63,1120871.0,65.7925,65.8106,65.7654,65.7744,1120871.0
2023-10-31 10:40:00,72.63,72.73,72.62,72.69,1814628.0,65.7744,65.865,65.7654,65.8288,1814628.0
2023-10-31 10:50:00,72.69,72.73,72.67,72.72,1144804.0,65.8288,65.865,65.8106,65.8559,1144804.0
2023-10-31 11:00:00,72.71,72.74,72.66,72.68,597817.0,65.8469,65.874,65.8016,65.8197,597817.0
2023-10-31 11:10:00,72.69,72.72,72.66,72.7,515887.0,65.8288,65.8559,65.8016,65.8378,515887.0
2023-10-31 11:20:00,72.7,72.71,72.66,72.67,858058.0,65.8378,65.8469,65.8016,65.8106,858058.0
2023-10-31 11:30:00,72.67,72.7,72.64,72.7,275891.0,65.8106,65.8378,65.7835,65.8378,275891.0
2023-10-31 11:40:00,72.7,72.7,72.64,72.65,516465.0,65.8378,65.8378,65.7835,65.7925,516465.0
2023-10-31 11:50:00,72.65,72.66,72.62,72.66,306279.0,65.7925,65.8016,65.7654,65.8016,306279.0
2023-10-31 12:00:00,72.66,72.67,72.59,72.61,486085.0,65.8016,65.8106,65.7382,65.7563,486085.0
2023-10-31 12:10:00,72.61,72.64,72.58,72.62,466667.0,65.7563,65.7835,65.7291,65.7654,466667.0
2023-10-31 12:20:00,72.61,72.63,72.6,72.62,425255.0,65.7563,65.7744,65.7473,65.7654,425255.0
2023-10-31 12:30:00,72.62,72.7,72.61,72.7,1049612.0,65.7654,65.8378,65.7563,65.8378,1049612.0
2023-10-31 12:40:00,72.69,72.72,72.67,72.72,1038777.0,65.8288,65.8559,65.8106,65.8559,1038777.0
2023-10-31 12:50:00,72.72,72.73,72.7,72.71,834461.0,65.8559,65.865,65.8378,65.8469,834461.0
2023-10-31 13:00:00,72.72,72.75,72.71,72.74,558086.0,65.8559,65.8831,65.8469,65.874,558086.0
2023-10-31 13:10:00,72.74,72.76,72.71,72.73,361602.0,65.874,65.8922,65.8469,65.865,361602.0
2023-10-31 13:20:00,72.73,72.74,72.7,72.72,245278.0,65.865,65.874,65.8378,65.8559,245278.0
2023-10-31 13:30:00,72.72,72.77,72.72,72.77,1103378.0,65.8559,65.9012,65.8559,65.9012,1103378.0
2023-10-31 13:40:00,72.77,72.8,72.75,72.77,890979.0,65.9012,65.9284,65.8831,65.9012,890979.0
2023-10-31 13:50:00,72.77,72.79,72.76,72.78,182553.0,65.9012,65.9193,65.8922,65.9103,182553.0
2023-10-31 14:00:00,72.78,72.8,72.75,72.76,658375.0,65.9103,65.9284,65.8831,65.8922,658375.0
2023-10-31 14:10:00,72.76,72.78,72.72,72.73,664655.0,65.8922,65.9103,65.8559,65.865,664655.0
2023-10-31 14:20:00,72.73,72.73,72.7,72.72,486044.0,65.865,65.865,65.8378,65.8559,486044.0
2023-10-31 14:30:00,72.72,72.76,72.71,72.75,604275.0,65.8559,65.8922,65.8469,65.8831,604275.0
2023-10-31 14:40:00,72.75,72.78,72.74,72.76,498962.0,65.8831,65.9103,65.874,65.8922,498962.0
2023-10-31 14:50:00,72.77,72.77,72.72,72.73,1553537.0,65.9012,65.9012,65.8559,65.865,1553537.0
2023-10-31 15:00:00,72.73,72.75,72.7,72.7,562441.0,65.865,65.8831,65.8378,65.8378,562441.0
2023-10-31 15:10:00,72.71,72.74,72.7,72.73,604212.0,65.8469,65.874,65.8378,65.865,604212.0
2023-10-31 15:20:00,72.73,72.74,72.67,72.68,779689.0,65.865,65.874,65.8106,65.8197,779689.0
2023-10-31 15:30:00,72.69,72.69,72.66,72.66,634010.0,65.8288,65.8288,65.8016,65.8016,634010.0
2023-10-31 15:40:00,72.66,72.67,72.61,72.62,1651152.0,65.8016,65.8106,65.7563,65.7654,1651152.0
2023-10-31 15:50:00,72.62,72.66,72.56,72.59,3386957.0,65.7654,65.8016,65.711,65.7382,3386957.0
2023-11-01 09:30:00,72.28,72.4,72.28,72.39,2822838.0,65.8056,65.9148,65.8056,65.9057,2822838.0
2023-11-01 09:40:00,72.38,72.5,72.34,72.5,2528853.0,65.8966,66.0058,65.8602,66.0058,2528853.0
2023-11-01 09:50:00,72.49,72.5,72.43,72.45,893296.0,65.9967,66.0058,65.9421,65.9603,893296.0
2023-11-01 10:00:00,72.45,72.59,72.44,72.51,1859036.0,65.9603,66.0878,65.9512,66.0149,1859036.0
2023-11-01 10:10:00,72.51,72.54,72.48,72.52,2261912.0,66.0149,66.0423,65.9876,66.0241,2261912.0
2023-11-01 10:20:00,72.52,72.63,72.51,72.59,2111300.0,66.0241,66.1242,66.0149,66.0878,2111300.0
2023-11-01 10:30:00,72.6,72.61,72.55,72.57,1475773.0,66.0969,66.106,66.0514,66.0696,1475773.0
2023-11-01 10:40:00,72.58,72.59,72.51,72.52,1995046.0,66.0787,66.0878,66.0149,66.0241,1995046.0
2023-11-01 10:50:00,72.52,72.54,72.48,72.49,1038893.0,66.0241,66.0423,65.9876,65.9967,1038893.0
2023-11-01 11:00:00,72.48,72.57,72.48,72.55,1226549.0,65.9876,66.0696,65.9876,66.0514,1226549.0
2023-11-01 11:10:00,72.55,72.55,72.46,72.46,1358906.0,66.0514,66.0514,65.9694,65.9694,1358906.0
2023-11-01 11:20:00,72.47,72.49,72.42,72.48,1214586.0,65.9785,65.9967,65.933,65.9876,1214586.0
2023-11-01 11:30:00,72.48,72.49,72.45,72.48,803936.0,65.9876,65.9967,65.9603,65.9876,803936.0
2023-11-01 11:40:00,72.47,72.53,72.46,72.51,1084195.0,65.9785,66.0332,65.9694,66.0149,1084195.0
2023-11-01 11:50:00,72.5,72.55,72.49,72.53,385364.0,66.0058,66.0514,65.9967,66.0332,385364.0
2023-11-01 12:00:00,72.53,72.53,72.47,72.49,274500.0,66.0332,66.0332,65.9785,65.9967,274500.0
2023-11-01 12:10:00,72.49,72.51,72.47,72.51,857937.0,65.9967,66.0149,65.9785,66.0149,857937.0
2023-11-01 12:20:00,72.51,72.53,72.49,72.51,591193.0,66.0149,66.0332,65.9967,66.0149,591193.0
2023-11-01 12:30:00,72.51,72.54,72.5,72.51,1787411.0,66.0149,66.0423,66.0058,66.0149,1787411.0
2023-11-01 12:40:00,72.51,72.51,72.45,72.48,460037.0,66.0149,66.0149,65.9603,65.9876,460037.0
2023-11-01 12:50:00,72.48,72.48,72.45,72.47,336811.0,65.9876,65.9876,65.9603,65.9785,336811.0
2023-11-01 13:00:00,72.47,72.5,72.44,72.5,967945.0,65.9785,66.0058,65.9512,66.0058,967945.0
2023-11-01 13:10:00,72.5,72.53,72.49,72.51,943564.0,66.0058,66.0332,65.9967,66.0149,943564.0
2023-11-01 13:20:00,72.52,72.54,72.48,72.53,875340.0,66.0241,66.0423,65.9876,66.0332,875340.0
2023-11-01 13:30:00,72.53,72.54,72.5,72.52,411907.0,66.0332,66.0423,66.0058,66.0241,411907.0
2023-11-01 13:40:00,72.52,72.56,72.51,72.55,680719.0,66.0241,66.0605,66.0149,66.0514,680719.0
2023-11-01 13:50:00,72.55,72.57,72.54,72.55,396001.0,66.0514,66.0696,66.0423,66.0514,396001.0
2023-11-01 14:00:00,72.56,72.66,72.54,72.59,1341514.0,66.0605,66.1515,66.0423,66.0878,1341514.0
2023-11-01 14:10:00,72.6,72.61,72.54,72.58,955741.0,66.0969,66.106,66.0423,66.0787,955741.0
2023-11-01 14:20:00,72.57,72.62,72.56,72.61,923092.0,66.0696,66.1151,66.0605,66.106,923092.0
2023-11-01 14:30:00,72.62,72.72,72.58,72.61,2161203.0,66.1151,66.2061,66.0787,66.106,2161203.0
2023-11-01 14:40:00,72.61,72.62,72.52,72.58,1053108.0,66.106,66.1151,66.0241,66.0787,1053108.0
2023-11-01 14:50:00,72.58,72.69,72.58,72.68,1241380.0,66.0787,66.1788,66.0787,66.1697,1241380.0
2023-11-01 15:00:00,72.68,72.79,72.68,72.77,1321142.0,66.1697,66.2699,66.1697,66.2517,1321142.0
2023-11-01 15:10:00,72.77,72.83,72.76,72.78,1446398.0,66.2517,66.3063,66.2426,66.2608,1446398.0
2023-11-01 15:20:00,72.77,72.84,72.76,72.82,1296552.0,66.2517,66.3154,66.2426,66.2972,1296552.0
2023-11-01 15:30:00,72.83,72.87,72.8,72.83,2045841.0,66.3063,66.3427,66.279,66.3063,2045841.0
2023-11-01 15:40:00,72.83,72.83,72.78,72.8,1325065.0,66.3063,66.3063,66.2608,66.279,1325065.0
2023-11-01 15:50:00,72.79,72.87,72.78,72.86,4147502.0,66.2699,66.3427,66.2608,66.3336,4147502.0
2023-11-02 09:30:00,73.33,73.54,73.32,73.54,6586922.0,66.7615,66.9527,66.7524,66.9527,6586922.0
2023-11-02 09:40:00,73.54,73.56,73.48,73.49,1786519.0,66.9527,66.9709,66.8981,66.9072,1786519.0
2023-11-02 09:50:00,73.49,73.55,73.48,73.55,1777689.0,66.9072,66.9618,66.8981,66.9618,1777689.0
2023-11-02 10:00:00,73.55,73.59,73.51,73.59,1809713.0,66.9618,66.9982,66.9254,66.9982,1809713.0
2023-11-02 10:10:00,73.59,73.63,73.52,73.61,2844781.0,66.9982,67.0346,66.9345,67.0164,2844781.0
2023-11-02 10:20:00,73.61,73.65,73.6,73.65,1060609.0,67.0164,67.0528,67.0073,67.0528,1060609.0
2023-11-02 10:30:00,73.64,73.74,73.63,73.73,1338276.0,67.0437,67.1348,67.0346,67.1257,1338276.0
2023-11-02 10:40:00,73.74,73.79,73.72,73.73,2485455.0,67.1348,67.1803,67.1166,67.1257,2485455.0
2023-11-02 10:50:00,73.74,73.77,73.71,73.73,2123216.0,67.1348,67.1621,67.1075,67.1257,2123216.0
2023-11-02 11:00:00,73.73,73.74,73.63,73.65,1226369.0,67.1257,67.1348,67.0346,67.0528,1226369.0
2023-11-02 11:10:00,73.65,73.65,73.55,73.61,1877234.0,67.0528,67.0528,66.9618,67.0164,1877234.0
2023-11-02 11:20:00,73.61,73.63,73.59,73.59,1678507.0,67.0164,67.0346,66.9982,66.9982,1678507.0
2023-11-02 11:30:00,73.59,73.64,73.57,73.62,920819.0,66.9982,67.0437,66.98,67.0255,920819.0
2023-11-02 11:40:00,73.62,73.63,73.6,73.62,1151327.0,67.0255,67.0346,67.0073,67.0255,1151327.0
2023-11-02 11:50:00,73.62,73.64,73.57,73.58,532751.0,67.0255,67.0437,66.98,66.9891,532751.0
2023-11-02 12:00:00,73.58,73.58,73.47,73.48,1395032.0,66.9891,66.9891,66.889,66.8981,1395032.0
2023-11-02 12:10:00,73.48,73.54,73.48,73.53,1077927.0,66.8981,66.9527,66.8981,66.9436,1077927.0
2023-11-02 12:20:00,73.53,73.56,73.52,73.55,949588.0,66.9436,66.9709,66.9345,66.9618,949588.0
2023-11-02 12:30:00,73.55,73.62,73.55,73.6,1068648.0,66.9618,67.0255,66.9618,67.0073,1068648.0
2023-11-02 12:40:00,73.6,73.61,73.59,73.59,575733.0,67.0073,67.0164,66.9982,66.9982,575733.0
2023-11-02 12:50:00,73.6,73.6,73.53,73.53,599857.0,67.0073,67.0073,66.9436,66.9436,599857.0
2023-11-02 13:00:00,73.53,73.57,73.51,73.56,1957437.0,66.9436,66.98,66.9254,66.9709,1957437.0
2023-11-02 13:10:00,73.56,73.61,73.55,73.58,2421628.0,66.9709,67.0164,66.9618,66.9891,2421628.0
2023-11-02 13:20:00,73.57,73.58,73.53,73.53,476522.0,66.98,66.9891,66.9436,66.9436,476522.0
2023-11-02 13:30:00,73.53,73.58,73.53,73.55,714509.0,66.9436,66.9891,66.9436,66.9618,714509.0
2023-11-02 13:40:00,73.55,73.58,73.54,73.58,746707.0,66.9618,66.9891,66.9527,66.9891,746707.0
2023-11-02 13:50:00,73.58,73.61,73.57,73.58,1021337.0,66.9891,67.0164,66.98,66.9891,1021337.0
2023-11-02 14:00:00,73.58,73.61,73.55,73.61,609233.0,66.9891,67.0164,66.9618,67.0164,609233.0
2023-11-02 14:10:00,73.61,73.63,73.6,73.63,551993.0,67.0164,67.0346,67.0073,67.0346,551993.0
2023-11-02 14:20:00,73.63,73.65,73.61,73.64,806864.0,67.0346,67.0528,67.0164,67.0437,806864.0
2023-11-02 14:30:00,73.64,73.64,73.6,73.63,669572.0,67.0437,67.0437,67.0073,67.0346,669572.0
2023-11-02 14:40:00,73.63,73.66,73.62,73.64,757920.0,67.0346,67.0619,67.0255,67.0437,757920.0
2023-11-02 14:50:00,73.65,73.66,73.62,73.66,771132.0,67.0528,67.0619,67.0255,67.0619,771132.0
2023-11-02 15:00:00,73.66,73.72,73.65,73.72,1234184.0,67.0619,67.1166,67.0528,67.1166,1234184.0
2023-11-02 15:10:00,73.71,73.73,73.69,73.69,857364.0,67.1075,67.1257,67.0893,67.0893,857364.0
2023-11-02 15:20:00,73.7,73.7,73.67,73.67,761951.0,67.0984,67.0984,67.071,67.071,761951.0
2023-11-02 15:30:00,73.67,73.71,73.67,73.71,628000.0,67.071,67.1075,67.071,67.1075,628000.0
2023-11-02 15:40:00,73.71,73.73,73.69,73.7,2302831.0,67.1075,67.1257,67.0893,67.0984,2302831.0
2023-11-02 15:50:00,73.7,73.71,73.63,73.67,4973469.0,67.0984,67.1075,67.0346,67.071,4973469.0
2023-11-03 09:30:00,74.15,74.33,74.15,74.28,4265273.0,67.508,67.6719,67.508,67.6264,4265273.0
2023-11-03 09:40:00,74.28,74.36,74.24,74.28,2232266.0,67.6264,67.6992,67.59,67.6264,2232266.0
2023-11-03 09:50:00,74.28,74.3,74.22,74.22,2385030.0,67.6264,67.6446,67.5718,67.5718,2385030.0
2023-11-03 10:00:00,74.23,74.32,74.23,74.23,5637117.0,67.5809,67.6628,67.5809,67.5809,5637117.0
2023-11-03 10:10:00,74.24,74.25,74.18,74.22,2758996.0,67.59,67.5991,67.5354,67.5718,2758996.0
2023-11-03 10:20:00,74.22,74.22,74.11,74.12,2265770.0,67.5718,67.5718,67.4716,67.4807,2265770.0
2023-11-03 10:30:00,74.12,74.17,74.07,74.12,1673361.0,67.4807,67.5263,67.4352,67.4807,1673361.0
2023-11-03 10:40:00,74.12,74.14,74.03,74.09,2918330.0,67.4807,67.4989,67.3988,67.4534,2918330.0
2023-11-03 10:50:00,74.1,74.11,74.0,74.03,1811410.0,67.4625,67.4716,67.3715,67.3988,1811410.0
2023-11-03 11:00:00,74.03,74.17,74.03,74.13,2746430.0,67.3988,67.5263,67.3988,67.4898,2746430.0
2023-11-03 11:10:00,74.13,74.15,74.1,74.14,1382331.0,67.4898,67.508,67.4625,67.4989,1382331.0
2023-11-03 11:20:00,74.14,74.14,74.09,74.09,722843.0,67.4989,67.4989,67.4534,67.4534,722843.0
2023-11-03 11:30:00,74.09,74.18,74.09,74.15,1874587.0,67.4534,67.5354,67.4534,67.508,1874587.0
2023-11-03 11:40:00,74.16,74.17,74.14,74.16,1920550.0,67.5172,67.5263,67.4989,67.5172,1920550.0
2023-11-03 11:50:00,74.16,74.26,74.16,74.23,2772724.0,67.5172,67.6082,67.5172,67.5809,2772724.0
2023-11-03 12:00:00,74.23,74.24,74.15,74.17,2980605.0,67.5809,67.59,67.508,67.5263,2980605.0
2023-11-03 12:10:00,74.18,74.21,74.14,74.2,1349912.0,67.5354,67.5627,67.4989,67.5536,1349912.0
2023-11-03 12:20:00,74.2,74.2,74.17,74.17,1228590.0,67.5536,67.5536,67.5263,67.5263,1228590.0
2023-11-03 12:30:00,74.17,74.2,74.16,74.2,816733.0,67.5263,67.5536,67.5172,67.5536,816733.0
2023-11-03 12:40:00,74.2,74.2,74.14,74.16,695124.0,67.5536,67.5536,67.4989,67.5172,695124.0
2023-11-03 12:50:00,74.15,74.22,74.14,74.21,1504507.0,67.508,67.5718,67.4989,67.5627,1504507.0
2023-11-03 13:00:00,74.21,74.27,74.19,74.24,812993.0,67.5627,67.6173,67.5445,67.59,812993.0
2023-11-03 13:10:00,74.25,74.27,74.21,74.23,2073992.0,67.5991,67.6173,67.5627,67.5809,2073992.0
2023-11-03 13:20:00,74.24,74.25,74.16,74.25,2212950.0,67.59,67.5991,67.5172,67.5991,2212950.0
2023-11-03 13:30:00,74.25,74.27,74.22,74.23,1804982.0,67.5991,67.6173,67.5718,67.5809,1804982.0
2023-11-03 13:40:00,74.23,74.24,74.19,74.23,1282983.0,67.5809,67.59,67.5445,67.5809,1282983.0
2023-11-03 13:50:00,74.23,74.27,74.22,74.27,742783.0,67.5809,67.6173,67.5718,67.6173,742783.0
2023-11-03 14:00:00,74.27,74.32,74.25,74.31,1010774.0,67.6173,67.6628,67.5991,67.6537,1010774.0
2023-11-03 14:10:00,74.31,74.34,74.27,74.31,1740906.0,67.6537,67.681,67.6173,67.6537,1740906.0
2023-11-03 14:20:00,74.31,74.36,74.3,74.36,1641546.0,67.6537,67.6992,67.6446,67.6992,1641546.0
2023-11-03 14:30:00,74.36,74.36,74.29,74.3,1468917.0,67.6992,67.6992,67.6355,67.6446,1468917.0
2023-11-03 14:40:00,74.3,74.38,74.29,74.38,1866513.0,67.6446,67.7174,67.6355,67.7174,1866513.0
2023-11-03 14:50:00,74.38,74.39,74.35,74.39,1401192.0,67.7174,67.7265,67.6901,67.7265,1401192.0
2023-11-03 15:00:00,74.39,74.44,74.37,74.4,1417321.0,67.7265,67.7721,67.7083,67.7357,1417321.0
2023-11-03 15:10:00,74.41,74.42,74.39,74.39,882333.0,67.7448,67.7539,67.7265,67.7265,882333.0
2023-11-03 15:20:00,74.39,74.42,74.37,74.41,983681.0,67.7265,67.7539,67.7083,67.7448,983681.0
2023-11-03 15:30:00,74.41,74.46,74.37,74.45,2913277.0,67.7448,67.7903,67.7083,67.7812,2913277.0
2023-11-03 15:40:00,74.45,74.46,74.42,74.44,2552897.0,67.7812,67.7903,67.7539,67.7721,2552897.0
2023-11-03 15:50:00,74.44,74.46,74.4,74.42,4303083.0,67.7721,67.7903,67.7357,67.7539,4303083.0
2023-11-06 09:30:00,74.24,74.38,74.23,74.37,3475079.0,67.59,67.7174,67.5809,67.7083,3475079.0
2023-11-06 09:40:00,74.37,74.39,74.34,74.34,1585511.0,67.7083,67.7265,67.681,67.681,1585511.0
2023-11-06 09:50:00,74.35,74.38,74.33,74.35,1490714.0,67.6901,67.7174,67.6719,67.6901,1490714.0
2023-11-06 10:00:00,74.36,74.38,74.33,74.34,2059646.0,67.6992,67.7174,67.6719,67.681,2059646.0
2023-11-06 10:10:00,74.34,74.35,74.3,74.31,1882067.0,67.681,67.6901,67.6446,67.6537,1882067.0
2023-11-06 10:20:00,74.31,74.32,74.25,74.28,1450804.0,67.6537,67.6628,67.5991,67.6264,1450804.0
2023-11-06 10:30:00,74.28,74.32,74.25,74.32,2539202.0,67.6264,67.6628,67.5991,67.6628,2539202.0
2023-11-06 10:40:00,74.32,74.33,74.27,74.28,1984429.0,67.6628,67.6719,67.6173,67.6264,1984429.0
2023-11-06 10:50:00,74.28,74.35,74.27,74.35,1548742.0,67.6264,67.6901,67.6173,67.6901,1548742.0
2023-11-06 11:00:00,74.35,74.39,74.34,74.38,1623548.0,67.6901,67.7265,67.681,67.7174,1623548.0
2023-11-06 11:10:00,74.37,74.38,74.35,74.37,1167523.0,67.7083,67.7174,67.6901,67.7083,1167523.0
2023-11-06 11:20:00,74.37,74.38,74.32,74.33,803990.0,67.7083,67.7174,67.6628,67.6719,803990.0
2023-11-06 11:30:00,74.32,74.36,74.31,74.35,1430265.0,67.6628,67.6992,67.6537,67.6901,1430265.0
2023-11-06 11:40:00,74.35,74.36,74.33,74.34,1516518.0,67.6901,67.6992,67.6719,67.681,1516518.0
2023-11-06 11:50:00,74.34,74.34,74.3,74.31,1474998.0,67.681,67.681,67.6446,67.6537,1474998.0
2023-11-06 12:00:00,74.31,74.32,74.26,74.27,1198430.0,67.6537,67.6628,67.6082,67.6173,1198430.0
2023-11-06 12:10:00,74.27,74.29,74.23,74.25,1192286.0,67.6173,67.6355,67.5809,67.5991,1192286.0
2023-11-06 12:20:00,74.25,74.26,74.19,74.2,1016339.0,67.5991,67.6082,67.5445,67.5536,1016339.0
2023-11-06 12:30:00,74.2,74.22,74.17,74.18,756021.0,67.5536,67.5718,67.5263,67.5354,756021.0
2023-11-06 12:40:00,74.18,74.19,74.17,74.17,581338.0,67.5354,67.5445,67.5263,67.5263,581338.0
2023-11-06 12:50:00,74.17,74.18,74.14,74.17,951777.0,67.5263,67.5354,67.4989,67.5263,951777.0
2023-11-06 13:00:00,74.17,74.17,74.12,74.13,1044136.0,67.5263,67.5263,67.4807,67.4898,1044136.0
2023-11-06 13:10:00,74.12,74.13,74.05,74.05,1109998.0,67.4807,67.4898,67.417,67.417,1109998.0
2023-11-06 13:20:00,74.06,74.07,74.04,74.06,975008.0,67.4261,67.4352,67.4079,67.4261,975008.0
2023-11-06 13:30:00,74.06,74.11,74.04,74.11,1858388.0,67.4261,67.4716,67.4079,67.4716,1858388.0
2023-11-06 13:40:00,74.11,74.19,74.1,74.16,1794668.0,67.4716,67.5445,67.4625,67.5172,1794668.0
2023-11-06 13:50:00,74.16,74.21,74.14,74.2,1158234.0,67.5172,67.5627,67.4989,67.5536,1158234.0
2023-11-06 14:00:00,74.2,74.21,74.13,74.13,1407398.0,67.5536,67.5627,67.4898,67.4898,1407398.0
2023-11-06 14:10:00,74.13,74.2,74.13,74.2,3682452.0,67.4898,67.5536,67.4898,67.5536,3682452.0
2023-11-06 14:20:00,74.2,74.21,74.14,74.16,2481155.0,67.5536,67.5627,67.4989,67.5172,2481155.0
2023-11-06 14:30:00,74.16,74.16,74.13,74.13,991464.0,67.5172,67.5172,67.4898,67.4898,991464.0
2023-11-06 14:40:00,74.14,74.17,74.11,74.12,2277906.0,67.4989,67.5263,67.4716,67.4807,2277906.0
2023-11-06 14:50:00,74.12,74.13,74.1,74.12,1253606.0,67.4807,67.4898,67.4625,67.4807,1253606.0
2023-11-06 15:00:00,74.11,74.12,74.08,74.09,986813.0,67.4716,67.4807,67.4443,67.4534,986813.0
2023-11-06 15:10:00,74.09,74.11,74.08,74.11,1005301.0,67.4534,67.4716,67.4443,67.4716,1005301.0
2023-11-06 15:20:00,74.11,74.11,74.08,74.09,991995.0,67.4716,67.4716,67.4443,67.4534,991995.0
2023-11-06 15:30:00,74.09,74.12,74.09,74.09,898057.0,67.4534,67.4807,67.4534,67.4534,898057.0
2023-11-06 15:40:00,74.09,74.11,74.06,74.08,1740212.0,67.4534,67.4716,67.4261,67.4443,1740212.0
2023-11-06 15:50:00,74.08,74.15,74.06,74.14,6039802.0,67.4443,67.508,67.4261,67.4989,6039802.0
2023-11-07 09:30:00,74.06,74.11,73.89,73.97,4642260.0,67.4261,67.4716,67.2713,67.3442,4642260.0
2023-11-07 09:40:00,73.96,74.0,73.95,73.99,2733204.0,67.3351,67.3715,67.326,67.3624,2733204.0
2023-11-07 09:50:00,73.99,74.06,73.98,74.03,872671.0,67.3624,67.4261,67.3533,67.3988,872671.0
2023-11-07 10:00:00,74.03,74.09,74.02,74.05,1115392.0,67.3988,67.4534,67.3897,67.417,1115392.0
2023-11-07 10:10:00,74.04,74.06,73.99,74.02,965704.0,67.4079,67.4261,67.3624,67.3897,965704.0
2023-11-07 10:20:00,74.02,74.09,74.0,74.07,834472.0,67.3897,67.4534,67.3715,67.4352,834472.0
2023-11-07 10:30:00,74.07,74.13,74.06,74.12,1752043.0,67.4352,67.4898,67.4261,67.4807,1752043.0
2023-11-07 10:40:00,74.12,74.13,74.08,74.13,788808.0,67.4807,67.4898,67.4443,67.4898,788808.0
2023-11-07 10:50:00,74.12,74.15,74.07,74.08,1229643.0,67.4807,67.508,67.4352,67.4443,1229643.0
2023-11-07 11:00:00,74.08,74.12,74.06,74.11,1267734.0,67.4443,67.4807,67.4261,67.4716,1267734.0
2023-11-07 11:10:00,74.11,74.12,74.07,74.08,362581.0,67.4716,67.4807,67.4352,67.4443,362581.0
2023-11-07 11:20:00,74.08,74.14,74.07,74.14,1471146.0,67.4443,67.4989,67.4352,67.4989,1471146.0
2023-11-07 11:30:00,74.14,74.16,74.12,74.14,807440.0,67.4989,67.5172,67.4807,67.4989,807440.0
2023-11-07 11:40:00,74.14,74.15,74.08,74.09,341724.0,67.4989,67.508,67.4443,67.4534,341724.0
2023-11-07 11:50:00,74.09,74.12,74.08,74.11,743719.0,67.4534,67.4807,67.4443,67.4716,743719.0
2023-11-07 12:00:00,74.11,74.12,74.04,74.04,880941.0,67.4716,67.4807,67.4079,67.4079,880941.0
2023-11-07 12:10:00,74.04,74.05,74.01,74.03,530157.0,67.4079,67.417,67.3806,67.3988,530157.0
2023-11-07 12:20:00,74.03,74.07,74.0,74.0,347952.0,67.3988,67.4352,67.3715,67.3715,347952.0
2023-11-07 12:30:00,74.0,74.07,73.97,74.06,1677840.0,67.3715,67.4352,67.3442,67.4261,1677840.0
2023-11-07 12:40:00,74.06,74.13,74.06,74.08,2176639.0,67.4261,67.4898,67.4261,67.4443,2176639.0
2023-11-07 12:50:00,74.08,74.12,74.07,74.11,1114526.0,67.4443,67.4807,67.4352,67.4716,1114526.0
2023-11-07 13:00:00,74.1,74.16,74.08,74.15,1434443.0,67.4625,67.5172,67.4443,67.508,1434443.0
2023-11-07 13:10:00,74.15,74.19,74.14,74.18,1378013.0,67.508,67.5445,67.4989,67.5354,1378013.0
2023-11-07 13:20:00,74.19,74.19,74.14,74.15,970800.0,67.5445,67.5445,67.4989,67.508,970800.0
2023-11-07 13:30:00,74.15,74.18,74.14,74.17,548657.0,67.508,67.5354,67.4989,67.5263,548657.0
2023-11-07 13:40:00,74.17,74.19,74.15,74.17,1071935.0,67.5263,67.5445,67.508,67.5263,1071935.0
2023-11-07 13:50:00,74.17,74.21,74.16,74.2,975090.0,67.5263,67.5627,67.5172,67.5536,975090.0
2023-11-07 14:00:00,74.2,74.21,74.17,74.19,733253.0,67.5536,67.5627,67.5263,67.5445,733253.0
2023-11-07 14:10:00,74.19,74.2,74.14,74.17,813427.0,67.5445,67.5536,67.4989,67.5263,813427.0
2023-11-07 14:20:00,74.16,74.19,74.14,74.17,571097.0,67.5172,67.5445,67.4989,67.5263,571097.0
2023-11-07 14:30:00,74.17,74.19,74.15,74.15,553169.0,67.5263,67.5445,67.508,67.508,553169.0
2023-11-07 14:40:00,74.16,74.16,74.13,74.14,1283613.0,67.5172,67.5172,67.4898,67.4989,1283613.0
2023-11-07 14:50:00,74.14,74.16,74.12,74.14,469543.0,67.4989,67.5172,67.4807,67.4989,469543.0
2023-11-07 15:00:00,74.13,74.17,74.11,74.13,1183197.0,67.4898,67.5263,67.4716,67.4898,1183197.0
2023-11-07 15:10:00,74.13,74.15,74.11,74.13,490880.0,67.4898,67.508,67.4716,67.4898,490880.0
2023-11-07 15:20:00,74.12,74.14,74.09,74.11,986783.0,67.4807,67.4989,67.4534,67.4716,986783.0
2023-11-07 15:30:00,74.11,74.13,74.1,74.12,681586.0,67.4716,67.4898,67.4625,67.4807,681586.0
2023-11-07 15:40:00,74.12,74.15,74.11,74.15,1987598.0,67.4807,67.508,67.4716,67.508,1987598.0
2023-11-07 15:50:00,74.14,74.15,74.1,74.11,2745846.0,67.4989,67.508,67.4625,67.4716,2745846.0
2023-11-08 09:30:00,74.1,74.23,74.06,74.2,2270496.0,67.4625,67.5809,67.4261,67.5536,2270496.0
2023-11-08 09:40:00,74.2,74.21,74.15,74.2,1349616.0,67.5536,67.5627,67.508,67.5536,1349616.0
2023-11-08 09:50:00,74.2,74.22,74.16,74.18,1371026.0,67.5536,67.5718,67.5172,67.5354,1371026.0
2023-11-08 10:00:00,74.18,74.2,74.14,74.19,969294.0,67.5354,67.5536,67.4989,67.5445,969294.0
2023-11-08 10:10:00,74.19,74.2,74.14,74.16,1696436.0,67.5445,67.5536,67.4989,67.5172,1696436.0
2023-11-08 10:20:00,74.16,74.22,74.14,74.2,1017389.0,67.5172,67.5718,67.4989,67.5536,1017389.0
2023-11-08 10:30:00,74.2,74.22,74.18,74.18,748921.0,67.5536,67.5718,67.5354,67.5354,748921.0
2023-11-08 10:40:00,74.18,74.23,74.18,74.23,1067758.0,67.5354,67.5809,67.5354,67.5809,1067758.0
2023-11-08 10:50:00,74.22,74.23,74.15,74.15,792284.0,67.5718,67.5809,67.508,67.508,792284.0
2023-11-08 11:00:00,74.15,74.19,74.11,74.14,1035833.0,67.508,67.5445,67.4716,67.4989,1035833.0
2023-11-08 11:10:00,74.15,74.19,74.13,74.18,793657.0,67.508,67.5445,67.4898,67.5354,793657.0
2023-11-08 11:20:00,74.18,74.19,74.12,74.16,831381.0,67.5354,67.5445,67.4807,67.5172,831381.0
2023-11-08 11:30:00,74.15,74.19,74.14,74.15,1756745.0,67.508,67.5445,67.4989,67.508,1756745.0
2023-11-08 11:40:00,74.16,74.19,74.15,74.16,238375.0,67.5172,67.5445,67.508,67.5172,238375.0
2023-11-08 11:50:00,74.16,74.16,74.12,74.13,841836.0,67.5172,67.5172,67.4807,67.4898,841836.0
2023-11-08 12:00:00,74.13,74.13,74.08,74.09,524650.0,67.4898,67.4898,67.4443,67.4534,524650.0
2023-11-08 12:10:00,74.09,74.14,74.09,74.12,296574.0,67.4534,67.4989,67.4534,67.4807,296574.0
2023-11-08 12:20:00,74.13,74.15,74.11,74.14,462387.0,67.4898,67.508,67.4716,67.4989,462387.0
2023-11-08 12:30:00,74.14,74.15,74.1,74.15,197961.0,67.4989,67.508,67.4625,67.508,197961.0
2023-11-08 12:40:00,74.14,74.14,74.09,74.1,503953.0,67.4989,67.4989,67.4534,67.4625,503953.0
2023-11-08 12:50:00,74.09,74.11,74.08,74.1,844633.0,67.4534,67.4716,67.4443,67.4625,844633.0
2023-11-08 13:00:00,74.1,74.17,74.06,74.16,1029275.0,67.4625,67.5263,67.4261,67.5172,1029275.0
2023-11-08 13:10:00,74.16,74.17,74.12,74.15,1147944.0,67.5172,67.5263,67.4807,67.508,1147944.0
2023-11-08 13:20:00,74.15,74.19,74.14,74.19,632425.0,67.508,67.5445,67.4989,67.5445,632425.0
2023-11-08 13:30:00,74.19,74.21,74.18,74.2,1383081.0,67.5445,67.5627,67.5354,67.5536,1383081.0
2023-11-08 13:40:00,74.19,74.2,74.15,74.17,1260340.0,67.5445,67.5536,67.508,67.5263,1260340.0
2023-11-08 13:50:00,74.17,74.18,74.14,74.17,470660.0,67.5263,67.5354,67.4989,67.5263,470660.0
2023-11-08 14:00:00,74.17,74.2,74.16,74.19,430404.0,67.5263,67.5536,67.5172,67.5445,430404.0
2023-11-08 14:10:00,74.19,74.19,74.15,74.17,435012.0,67.5445,67.5445,67.508,67.5263,435012.0
2023-11-08 14:20:00,74.17,74.17,74.15,74.17,842293.0,67.5263,67.5263,67.508,67.5263,842293.0
2023-11-08 14:30:00,74.17,74.17,74.1,74.13,616316.0,67.5263,67.5263,67.4625,67.4898,616316.0
2023-11-08 14:40:00,74.13,74.13,74.1,74.12,269355.0,67.4898,67.4898,67.4625,67.4807,269355.0
2023-11-08 14:50:00,74.13,74.14,74.1,74.11,1177950.0,67.4898,67.4989,67.4625,67.4716,1177950.0
2023-11-08 15:00:00,74.1,74.13,74.1,74.12,252568.0,67.4625,67.4898,67.4625,67.4807,252568.0
2023-11-08 15:10:00,74.12,74.17,74.11,74.16,1055691.0,67.4807,67.5263,67.4716,67.5172,1055691.0
2023-11-08 15:20:00,74.17,74.18,74.15,74.15,124702.0,67.5263,67.5354,67.508,67.508,124702.0
2023-11-08 15:30:00,74.15,74.18,74.13,74.18,451805.0,67.508,67.5354,67.4898,67.5354,451805.0
2023-11-08 15:40:00,74.18,74.2,74.14,74.15,2747468.0,67.5354,67.5536,67.4989,67.508,2747468.0
2023-11-08 15:50:00,74.15,74.17,74.13,74.16,2171371.0,67.508,67.5263,67.4898,67.5172,2171371.0
2023-11-09 09:30:00,74.05,74.14,74.05,74.11,1619398.0,67.417,67.4989,67.417,67.4716,1619398.0
2023-11-09 09:40:00,74.11,74.15,74.08,74.11,697883.0,67.4716,67.508,67.4443,67.4716,697883.0
2023-11-09 09:50:00,74.11,74.17,74.08,74.17,557984.0,67.4716,67.5263,67.4443,67.5263,557984.0
2023-11-09 10:00:00,74.17,74.19,74.06,74.09,952109.0,67.5263,67.5445,67.4261,67.4534,952109.0
2023-11-09 10:10:00,74.09,74.1,74.05,74.05,406773.0,67.4534,67.4625,67.417,67.417,406773.0
2023-11-09 10:20:00,74.05,74.07,74.01,74.02,437776.0,67.417,67.4352,67.3806,67.3897,437776.0
2023-11-09 10:30:00,74.03,74.03,73.97,74.0,749941.0,67.3988,67.3988,67.3442,67.3715,749941.0
2023-11-09 10:40:00,74.0,74.01,73.96,73.96,776825.0,67.3715,67.3806,67.3351,67.3351,776825.0
2023-11-09 10:50:00,73.97,73.99,73.95,73.98,1623160.0,67.3442,67.3624,67.326,67.3533,1623160.0
2023-11-09 11:00:00,73.99,74.03,73.98,74.03,1516596.0,67.3624,67.3988,67.3533,67.3988,1516596.0
2023-11-09 11:10:00,74.03,74.1,74.03,74.04,1701178.0,67.3988,67.4625,67.3988,67.4079,1701178.0
2023-11-09 11:20:00,74.05,74.08,74.02,74.03,1104366.0,67.417,67.4443,67.3897,67.3988,1104366.0
2023-11-09 11:30:00,74.03,74.1,74.02,74.09,1490146.0,67.3988,67.4625,67.3897,67.4534,1490146.0
2023-11-09 11:40:00,74.09,74.1,74.05,74.09,1001355.0,67.4534,67.4625,67.417,67.4534,1001355.0
2023-11-09 11:50:00,74.09,74.13,74.07,74.13,1016339.0,67.4534,67.4898,67.4352,67.4898,1016339.0
2023-11-09 12:00:00,74.13,74.13,74.09,74.1,997180.0,67.4898,67.4898,67.4534,67.4625,997180.0
2023-11-09 12:10:00,74.1,74.1,74.05,74.06,259981.0,67.4625,67.4625,67.417,67.4261,259981.0
2023-11-09 12:20:00,74.06,74.06,74.04,74.04,175612.0,67.4261,67.4261,67.4079,67.4079,175612.0
2023-11-09 12:30:00,74.05,74.07,74.03,74.04,1483440.0,67.417,67.4352,67.3988,67.4079,1483440.0
2023-11-09 12:40:00,74.05,74.05,74.01,74.03,875568.0,67.417,67.417,67.3806,67.3988,875568.0
2023-11-09 12:50:00,74.03,74.1,74.03,74.07,1564686.0,67.3988,67.4625,67.3988,67.4352,1564686.0
2023-11-09 13:00:00,74.08,74.1,73.83,73.9,4067154.0,67.4443,67.4625,67.2167,67.2804,4067154.0
2023-11-09 13:10:00,73.91,73.99,73.87,73.92,1775006.0,67.2895,67.3624,67.2531,67.2986,1775006.0
2023-11-09 13:20:00,73.92,74.02,73.91,73.95,995218.0,67.2986,67.3897,67.2895,67.326,995218.0
2023-11-09 13:30:00,73.95,73.97,73.9,73.92,1396747.0,67.326,67.3442,67.2804,67.2986,1396747.0
2023-11-09 13:40:00,73.91,73.92,73.84,73.88,1580072.0,67.2895,67.2986,67.2258,67.2622,1580072.0
2023-11-09 13:50:00,73.88,73.91,73.84,73.88,2696690.0,67.2622,67.2895,67.2258,67.2622,2696690.0
2023-11-09 14:00:00,73.87,73.88,73.71,73.78,3095959.0,67.2531,67.2622,67.1075,67.1712,3095959.0
2023-11-09 14:10:00,73.78,73.78,73.71,73.71,1479764.0,67.1712,67.1712,67.1075,67.1075,1479764.0
2023-11-09 14:20:00,73.72,73.86,73.7,73.82,2902546.0,67.1166,67.244,67.0984,67.2076,2902546.0
2023-11-09 14:30:00,73.82,73.86,73.73,73.75,1301248.0,67.2076,67.244,67.1257,67.1439,1301248.0
2023-11-09 14:40:00,73.76,73.8,73.71,73.78,1063751.0,67.153,67.1894,67.1075,67.1712,1063751.0
2023-11-09 14:50:00,73.78,73.79,73.72,73.78,809338.0,67.1712,67.1803,67.1166,67.1712,809338.0
2023-11-09 15:00:00,73.78,73.82,73.75,73.8,1476208.0,67.1712,67.2076,67.1439,67.1894,1476208.0
2023-11-09 15:10:00,73.8,73.84,73.79,73.81,2263018.0,67.1894,67.2258,67.1803,67.1985,2263018.0
2023-11-09 15:20:00,73.81,73.82,73.75,73.75,686273.0,67.1985,67.2076,67.1439,67.1439,686273.0
2023-11-09 15:30:00,73.76,73.76,73.68,73.69,890791.0,67.153,67.153,67.0801,67.0893,890791.0
2023-11-09 15:40:00,73.69,73.75,73.68,73.73,1593891.0,67.0893,67.1439,67.0801,67.1257,1593891.0
2023-11-09 15:50:00,73.72,73.75,73.69,73.71,2837185.0,67.1166,67.1439,67.0893,67.1075,2837185.0
2023-11-10 09:30:00,73.91,73.99,73.87,73.94,2743432.0,67.2895,67.3624,67.2531,67.3169,2743432.0
2023-11-10 09:40:00,73.94,74.0,73.94,73.98,1008397.0,67.3169,67.3715,67.3169,67.3533,1008397.0
2023-11-10 09:50:00,73.98,73.98,73.94,73.95,1059126.0,67.3533,67.3533,67.3169,67.326,1059126.0
2023-11-10 10:00:00,73.95,73.95,73.88,73.92,1223964.0,67.326,67.326,67.2622,67.2986,1223964.0
2023-11-10 10:10:00,73.92,73.96,73.91,73.96,407528.0,67.2986,67.3351,67.2895,67.3351,407528.0
2023-11-10 10:20:00,73.96,73.96,73.9,73.91,492580.0,67.3351,67.3351,67.2804,67.2895,492580.0
2023-11-10 10:30:00,73.9,73.92,73.89,73.9,581268.0,67.2804,67.2986,67.2713,67.2804,581268.0
2023-11-10 10:40:00,73.89,73.94,73.88,73.91,740280.0,67.2713,67.3169,67.2622,67.2895,740280.0
2023-11-10 10:50:00,73.91,73.96,73.91,73.94,691366.0,67.2895,67.3351,67.2895,67.3169,691366.0
2023-11-10 11:00:00,73.94,74.0,73.93,73.98,1486758.0,67.3169,67.3715,67.3078,67.3533,1486758.0
2023-11-10 11:10:00,73.98,74.02,73.96,73.98,1228129.0,67.3533,67.3897,67.3351,67.3533,1228129.0
2023-11-10 11:20:00,73.97,73.99,73.96,73.97,571570.0,67.3442,67.3624,67.3351,67.3442,571570.0
2023-11-10 11:30:00,73.98,73.98,73.92,73.95,798260.0,67.3533,67.3533,67.2986,67.326,798260.0
2023-11-10 11:40:00,73.95,73.98,73.93,73.94,169394.0,67.326,67.3533,67.3078,67.3169,169394.0
2023-11-10 11:50:00,73.94,73.97,73.92,73.95,216219.0,67.3169,67.3442,67.2986,67.326,216219.0
2023-11-10 12:00:00,73.95,73.98,73.94,73.95,631932.0,67.326,67.3533,67.3169,67.326,631932.0
2023-11-10 12:10:00,73.95,73.97,73.93,73.95,420716.0,67.326,67.3442,67.3078,67.326,420716.0
2023-11-10 12:20:00,73.95,73.95,73.92,73.95,283419.0,67.326,67.326,67.2986,67.326,283419.0
2023-11-10 12:30:00,73.95,74.02,73.94,74.01,326890.0,67.326,67.3897,67.3169,67.3806,326890.0
2023-11-10 12:40:00,74.0,74.01,73.97,73.99,880336.0,67.3715,67.3806,67.3442,67.3624,880336.0
2023-11-10 12:50:00,73.99,74.03,73.97,74.03,1722462.0,67.3624,67.3988,67.3442,67.3988,1722462.0
2023-11-10 13:00:00,74.03,74.05,73.99,74.0,717153.0,67.3988,67.417,67.3624,67.3715,717153.0
2023-11-10 13:10:00,74.0,74.02,73.97,74.01,479813.0,67.3715,67.3897,67.3442,67.3806,479813.0
2023-11-10 13:20:00,74.0,74.05,74.0,74.02,202477.0,67.3715,67.417,67.3715,67.3897,202477.0
2023-11-10 13:30:00,74.02,74.04,74.01,74.03,297810.0,67.3897,67.4079,67.3806,67.3988,297810.0
2023-11-10 13:40:00,74.04,74.05,74.0,74.02,795551.0,67.4079,67.417,67.3715,67.3897,795551.0
2023-11-10 13:50:00,74.01,74.03,74.0,74.02,1606104.0,67.3806,67.3988,67.3715,67.3897,1606104.0
2023-11-10 14:00:00,74.02,74.07,74.01,74.07,925063.0,67.3897,67.4352,67.3806,67.4352,925063.0
2023-11-10 14:10:00,74.06,74.07,74.04,74.07,644352.0,67.4261,67.4352,67.4079,67.4352,644352.0
2023-11-10 14:20:00,74.06,74.07,74.04,74.06,191417.0,67.4261,67.4352,67.4079,67.4261,191417.0
2023-11-10 14:30:00,74.06,74.06,74.02,74.04,218300.0,67.4261,67.4261,67.3897,67.4079,218300.0
2023-11-10 14:40:00,74.03,74.04,74.02,74.03,327984.0,67.3988,67.4079,67.3897,67.3988,327984.0
2023-11-10 14:50:00,74.04,74.06,74.03,74.03,1284078.0,67.4079,67.4261,67.3988,67.3988,1284078.0
2023-11-10 15:00:00,74.03,74.04,74.01,74.03,938153.0,67.3988,67.4079,67.3806,67.3988,938153.0
2023-11-10 15:10:00,74.03,74.06,74.02,74.05,916957.0,67.3988,67.4261,67.3897,67.417,916957.0
2023-11-10 15:20:00,74.06,74.09,74.03,74.09,202495.0,67.4261,67.4534,67.3988,67.4534,202495.0
2023-11-10 15:30:00,74.09,74.1,74.05,74.06,1486726.0,67.4534,67.4625,67.417,67.4261,1486726.0
2023-11-10 15:40:00,74.06,74.08,74.05,74.06,2089566.0,67.4261,67.4443,67.417,67.4261,2089566.0
2023-11-10 15:50:00,74.06,74.07,74.03,74.07,2584897.0,67.4261,67.4352,67.3988,67.4352,2584897.0
2023-11-13 09:30:00,73.79,73.9,73.79,73.81,2174513.0,67.1803,67.2804,67.1803,67.1985,2174513.0
2023-11-13 09:40:00,73.81,73.87,73.81,73.86,1558910.0,67.1985,67.2531,67.1985,67.244,1558910.0
2023-11-13 09:50:00,73.85,73.88,73.84,73.87,574464.0,67.2349,67.2622,67.2258,67.2531,574464.0
2023-11-13 10:00:00,73.86,73.91,73.86,73.88,712534.0,67.244,67.2895,67.244,67.2622,712534.0
2023-11-13 10:10:00,73.88,73.94,73.87,73.93,2043154.0,67.2622,67.3169,67.2531,67.3078,2043154.0
2023-11-13 10:20:00,73.94,73.99,73.93,73.98,1518010.0,67.3169,67.3624,67.3078,67.3533,1518010.0
2023-11-13 10:30:00,73.98,73.99,73.93,73.94,635288.0,67.3533,67.3624,67.3078,67.3169,635288.0
2023-11-13 10:40:00,73.94,73.98,73.93,73.97,878574.0,67.3169,67.3533,67.3078,67.3442,878574.0
2023-11-13 10:50:00,73.97,74.01,73.96,73.96,400054.0,67.3442,67.3806,67.3351,67.3351,400054.0
2023-11-13 11:00:00,73.96,73.97,73.93,73.97,777400.0,67.3351,67.3442,67.3078,67.3442,777400.0
2023-11-13 11:10:00,73.97,74.01,73.96,74.0,1021440.0,67.3442,67.3806,67.3351,67.3715,1021440.0
2023-11-13 11:20:00,74.0,74.05,73.98,74.03,816245.0,67.3715,67.417,67.3533,67.3988,816245.0
2023-11-13 11:30:00,74.03,74.05,74.01,74.01,599293.0,67.3988,67.417,67.3806,67.3806,599293.0
2023-11-13 11:40:00,74.01,74.06,74.0,74.04,554495.0,67.3806,67.4261,67.3715,67.4079,554495.0
2023-11-13 11:50:00,74.04,74.05,74.02,74.03,399722.0,67.4079,67.417,67.3897,67.3988,399722.0
2023-11-13 12:00:00,74.03,74.04,73.99,74.0,1430007.0,67.3988,67.4079,67.3624,67.3715,1430007.0
2023-11-13 12:10:00,74.01,74.04,73.97,73.98,698393.0,67.3806,67.4079,67.3442,67.3533,698393.0
2023-11-13 12:20:00,73.98,74.03,73.98,74.0,540701.0,67.3533,67.3988,67.3533,67.3715,540701.0
2023-11-13 12:30:00,74.0,74.0,73.96,73.98,678814.0,67.3715,67.3715,67.3351,67.3533,678814.0
2023-11-13 12:40:00,73.98,73.99,73.94,73.95,698680.0,67.3533,67.3624,67.3169,67.326,698680.0
2023-11-13 12:50:00,73.95,73.98,73.95,73.97,415094.0,67.326,67.3533,67.326,67.3442,415094.0
2023-11-13 13:00:00,73.97,73.97,73.92,73.94,641411.0,67.3442,67.3442,67.2986,67.3169,641411.0
2023-11-13 13:10:00,73.94,73.98,73.92,73.97,1150865.0,67.3169,67.3533,67.2986,67.3442,1150865.0
2023-11-13 13:20:00,73.97,73.98,73.94,73.94,459746.0,67.3442,67.3533,67.3169,67.3169,459746.0
2023-11-13 13:30:00,73.94,73.97,73.93,73.97,242954.0,67.3169,67.3442,67.3078,67.3442,242954.0
2023-11-13 13:40:00,73.97,74.01,73.96,74.0,754918.0,67.3442,67.3806,67.3351,67.3715,754918.0
2023-11-13 13:50:00,74.0,74.02,73.96,73.97,722387.0,67.3715,67.3897,67.3351,67.3442,722387.0
2023-11-13 14:00:00,73.97,73.98,73.95,73.95,183873.0,67.3442,67.3533,67.326,67.326,183873.0
2023-11-13 14:10:00,73.95,73.97,73.93,73.95,716692.0,67.326,67.3442,67.3078,67.326,716692.0
2023-11-13 14:20:00,73.95,73.97,73.94,73.95,184581.0,67.326,67.3442,67.3169,67.326,184581.0
2023-11-13 14:30:00,73.95,73.98,73.94,73.95,252766.0,67.326,67.3533,67.3169,67.326,252766.0
2023-11-13 14:40:00,73.96,73.97,73.94,73.95,104607.0,67.3351,67.3442,67.3169,67.326,104607.0
2023-11-13 14:50:00,73.95,73.96,73.93,73.95,369631.0,67.326,67.3351,67.3078,67.326,369631.0
2023-11-13 15:00:00,73.95,73.95,73.92,73.95,189004.0,67.326,67.326,67.2986,67.326,189004.0
2023-11-13 15:10:00,73.94,73.95,73.92,73.94,279690.0,67.3169,67.326,67.2986,67.3169,279690.0
2023-11-13 15:20:00,73.95,73.96,73.93,73.95,597391.0,67.326,67.3351,67.3078,67.326,597391.0
2023-11-13 15:30:00,73.95,73.96,73.94,73.94,776006.0,67.326,67.3351,67.3169,67.3169,776006.0
2023-11-13 15:40:00,73.95,73.97,73.92,73.97,1632476.0,67.326,67.3442,67.2986,67.3442,1632476.0
2023-11-13 15:50:00,73.96,73.99,73.93,73.98,2792044.0,67.3351,67.3624,67.3078,67.3533,2792044.0
2023-11-14 09:30:00,74.62,74.89,74.62,74.87,5172436.0,67.9359,68.1818,67.9359,68.1636,5172436.0
2023-11-14 09:40:00,74.87,74.89,74.83,74.87,3198622.0,68.1636,68.1818,68.1271,68.1636,3198622.0
2023-11-14 09:50:00,74.86,74.87,74.78,74.8,2791617.0,68.1544,68.1636,68.0816,68.0998,2791617.0
2023-11-14 10:00:00,74.8,74.88,74.77,74.78,2484469.0,68.0998,68.1727,68.0725,68.0816,2484469.0
2023-11-14 10:10:00,74.78,74.81,74.71,74.77,2247723.0,68.0816,68.1089,68.0179,68.0725,2247723.0
2023-11-14 10:20:00,74.77,74.83,74.74,74.83,2054015.0,68.0725,68.1271,68.0452,68.1271,2054015.0
2023-11-14 10:30:00,74.83,74.85,74.8,74.84,1903132.0,68.1271,68.1453,68.0998,68.1362,1903132.0
2023-11-14 10:40:00,74.84,74.86,74.81,74.83,1439554.0,68.1362,68.1544,68.1089,68.1271,1439554.0
2023-11-14 10:50:00,74.83,74.83,74.78,74.81,923879.0,68.1271,68.1271,68.0816,68.1089,923879.0
2023-11-14 11:00:00,74.8,74.82,74.78,74.81,1334701.0,68.0998,68.118,68.0816,68.1089,1334701.0
2023-11-14 11:10:00,74.81,74.86,74.79,74.84,813523.0,68.1089,68.1544,68.0907,68.1362,813523.0
2023-11-14 11:20:00,74.84,74.86,74.82,74.86,1051279.0,68.1362,68.1544,68.118,68.1544,1051279.0
2023-11-14 11:30:00,74.86,74.87,74.84,74.84,1080149.0,68.1544,68.1636,68.1362,68.1362,1080149.0
2023-11-14 11:40:00,74.85,74.9,74.84,74.87,643517.0,68.1453,68.1909,68.1362,68.1636,643517.0
2023-11-14 11:50:00,74.88,74.89,74.81,74.82,1230924.0,68.1727,68.1818,68.1089,68.118,1230924.0
2023-11-14 12:00:00,74.82,74.83,74.77,74.78,1247065.0,68.118,68.1271,68.0725,68.0816,1247065.0
2023-11-14 12:10:00,74.78,74.79,74.74,74.77,1723966.0,68.0816,68.0907,68.0452,68.0725,1723966.0
2023-11-14 12:20:00,74.77,74.82,74.76,74.8,1112941.0,68.0725,68.118,68.0634,68.0998,1112941.0
2023-11-14 12:30:00,74.81,74.83,74.8,74.83,620452.0,68.1089,68.1271,68.0998,68.1271,620452.0
2023-11-14 12:40:00,74.83,74.85,74.81,74.85,755478.0,68.1271,68.1453,68.1089,68.1453,755478.0
2023-11-14 12:50:00,74.85,74.87,74.81,74.85,1119135.0,68.1453,68.1636,68.1089,68.1453,1119135.0
2023-11-14 13:00:00,74.86,74.91,74.84,74.89,1073288.0,68.1544,68.2,68.1362,68.1818,1073288.0
2023-11-14 13:10:00,74.9,74.9,74.87,74.9,882800.0,68.1909,68.1909,68.1636,68.1909,882800.0
2023-11-14 13:20:00,74.9,74.9,74.87,74.88,958161.0,68.1909,68.1909,68.1636,68.1727,958161.0
2023-11-14 13:30:00,74.88,74.9,74.87,74.9,627431.0,68.1727,68.1909,68.1636,68.1909,627431.0
2023-11-14 13:40:00,74.9,74.9,74.86,74.88,837978.0,68.1909,68.1909,68.1544,68.1727,837978.0
2023-11-14 13:50:00,74.88,74.89,74.85,74.86,885839.0,68.1727,68.1818,68.1453,68.1544,885839.0
2023-11-14 14:00:00,74.85,74.86,74.83,74.84,1126699.0,68.1453,68.1544,68.1271,68.1362,1126699.0
2023-11-14 14:10:00,74.84,74.86,74.83,74.84,852726.0,68.1362,68.1544,68.1271,68.1362,852726.0
2023-11-14 14:20:00,74.84,74.87,74.83,74.87,443432.0,68.1362,68.1636,68.1271,68.1636,443432.0
2023-11-14 14:30:00,74.87,74.89,74.86,74.87,496590.0,68.1636,68.1818,68.1544,68.1636,496590.0
2023-11-14 14:40:00,74.88,74.9,74.86,74.89,565222.0,68.1727,68.1909,68.1544,68.1818,565222.0
2023-11-14 14:50:00,74.89,74.92,74.88,74.92,883868.0,68.1818,68.2091,68.1727,68.2091,883868.0
2023-11-14 15:00:00,74.92,74.92,74.89,74.91,767564.0,68.2091,68.2091,68.1818,68.2,767564.0
2023-11-14 15:10:00,74.92,74.93,74.9,74.91,575408.0,68.2091,68.2182,68.1909,68.2,575408.0
2023-11-14 15:20:00,74.91,74.91,74.83,74.84,1464344.0,68.2,68.2,68.1271,68.1362,1464344.0
2023-11-14 15:30:00,74.84,74.86,74.83,74.86,1209763.0,68.1362,68.1544,68.1271,68.1544,1209763.0
2023-11-14 15:40:00,74.86,74.86,74.81,74.81,2149461.0,68.1544,68.1544,68.1089,68.1089,2149461.0
2023-11-14 15:50:00,74.81,74.82,74.71,74.74,4417017.0,68.1089,68.118,68.0179,68.0452,4417017.0
2023-11-15 09:30:00,74.61,74.71,74.6,74.65,2492262.0,67.9268,68.0179,67.9177,67.9633,2492262.0
2023-11-15 09:40:00,74.65,74.65,74.59,74.62,1315321.0,67.9633,67.9633,67.9086,67.9359,1315321.0
2023-11-15 09:50:00,74.63,74.63,74.53,74.59,1199759.0,67.9451,67.9451,67.854,67.9086,1199759.0
2023-11-15 10:00:00,74.59,74.61,74.57,74.59,939258.0,67.9086,67.9268,67.8904,67.9086,939258.0
2023-11-15 10:10:00,74.58,74.62,74.58,74.6,822243.0,67.8995,67.9359,67.8995,67.9177,822243.0
2023-11-15 10:20:00,74.6,74.63,74.59,74.61,827504.0,67.9177,67.9451,67.9086,67.9268,827504.0
2023-11-15 10:30:00,74.61,74.62,74.55,74.56,747094.0,67.9268,67.9359,67.8722,67.8813,747094.0
2023-11-15 10:40:00,74.56,74.64,74.55,74.64,1449264.0,67.8813,67.9542,67.8722,67.9542,1449264.0
2023-11-15 10:50:00,74.64,74.65,74.61,74.64,802271.0,67.9542,67.9633,67.9268,67.9542,802271.0
2023-11-15 11:00:00,74.64,74.67,74.6,74.63,1426371.0,67.9542,67.9815,67.9177,67.9451,1426371.0
2023-11-15 11:10:00,74.63,74.65,74.6,74.61,921400.0,67.9451,67.9633,67.9177,67.9268,921400.0
2023-11-15 11:20:00,74.62,74.64,74.6,74.62,789250.0,67.9359,67.9542,67.9177,67.9359,789250.0
2023-11-15 11:30:00,74.62,74.63,74.5,74.53,1892512.0,67.9359,67.9451,67.8267,67.854,1892512.0
2023-11-15 11:40:00,74.53,74.54,74.49,74.52,740712.0,67.854,67.8631,67.8176,67.8449,740712.0
2023-11-15 11:50:00,74.53,74.53,74.49,74.52,312957.0,67.854,67.854,67.8176,67.8449,312957.0
2023-11-15 12:00:00,74.52,74.54,74.51,74.52,559195.0,67.8449,67.8631,67.8358,67.8449,559195.0
2023-11-15 12:10:00,74.51,74.52,74.48,74.49,505722.0,67.8358,67.8449,67.8085,67.8176,505722.0
2023-11-15 12:20:00,74.5,74.56,74.48,74.55,542874.0,67.8267,67.8813,67.8085,67.8722,542874.0
2023-11-15 12:30:00,74.55,74.58,74.53,74.57,901201.0,67.8722,67.8995,67.854,67.8904,901201.0
2023-11-15 12:40:00,74.57,74.58,74.52,74.54,612688.0,67.8904,67.8995,67.8449,67.8631,612688.0
2023-11-15 12:50:00,74.53,74.56,74.52,74.54,519641.0,67.854,67.8813,67.8449,67.8631,519641.0
2023-11-15 13:00:00,74.53,74.55,74.48,74.5,297915.0,67.854,67.8722,67.8085,67.8267,297915.0
2023-11-15 13:10:00,74.49,74.5,74.43,74.47,629010.0,67.8176,67.8267,67.763,67.7994,629010.0
2023-11-15 13:20:00,74.47,74.5,74.46,74.48,657627.0,67.7994,67.8267,67.7903,67.8085,657627.0
2023-11-15 13:30:00,74.48,74.5,74.47,74.49,258074.0,67.8085,67.8267,67.7994,67.8176,258074.0
2023-11-15 13:40:00,74.49,74.51,74.49,74.5,222508.0,67.8176,67.8358,67.8176,67.8267,222508.0
2023-11-15 13:50:00,74.5,74.51,74.49,74.5,151680.0,67.8267,67.8358,67.8176,67.8267,151680.0
2023-11-15 14:00:00,74.5,74.52,74.48,74.51,923468.0,67.8267,67.8449,67.8085,67.8358,923468.0
2023-11-15 14:10:00,74.51,74.52,74.48,74.49,687708.0,67.8358,67.8449,67.8085,67.8176,687708.0
2023-11-15 14:20:00,74.49,74.52,74.46,74.52,1305927.0,67.8176,67.8449,67.7903,67.8449,1305927.0
2023-11-15 14:30:00,74.52,74.55,74.51,74.55,569377.0,67.8449,67.8722,67.8358,67.8722,569377.0
2023-11-15 14:40:00,74.55,74.56,74.51,74.51,1438714.0,67.8722,67.8813,67.8358,67.8358,1438714.0
2023-11-15 14:50:00,74.51,74.52,74.46,74.5,1098204.0,67.8358,67.8449,67.7903,67.8267,1098204.0
2023-11-15 15:00:00,74.5,74.51,74.47,74.47,1218244.0,67.8267,67.8358,67.7994,67.7994,1218244.0
2023-11-15 15:10:00,74.47,74.52,74.46,74.51,1867082.0,67.7994,67.8449,67.7903,67.8358,1867082.0
2023-11-15 15:20:00,74.51,74.51,74.48,74.51,290145.0,67.8358,67.8358,67.8085,67.8358,290145.0
2023-11-15 15:30:00,74.5,74.52,74.48,74.5,583174.0,67.8267,67.8449,67.8085,67.8267,583174.0
2023-11-15 15:40:00,74.5,74.5,74.46,74.47,1354201.0,67.8267,67.8267,67.7903,67.7994,1354201.0
2023-11-15 15:50:00,74.46,74.5,74.45,74.49,3468817.0,67.7903,67.8267,67.7812,67.8176,3468817.0
2023-11-16 09:30:00,74.53,74.61,74.53,74.57,1386436.0,67.854,67.9268,67.854,67.8904,1386436.0
2023-11-16 09:40:00,74.58,74.6,74.55,74.58,1319849.0,67.8995,67.9177,67.8722,67.8995,1319849.0
2023-11-16 09:50:00,74.57,74.61,74.57,74.6,1192928.0,67.8904,67.9268,67.8904,67.9177,1192928.0
2023-11-16 10:00:00,74.61,74.63,74.57,74.58,1537564.0,67.9268,67.9451,67.8904,67.8995,1537564.0
2023-11-16 10:10:00,74.57,74.59,74.56,74.58,1057046.0,67.8904,67.9086,67.8813,67.8995,1057046.0
2023-11-16 10:20:00,74.59,74.65,74.58,74.65,2070482.0,67.9086,67.9633,67.8995,67.9633,2070482.0
2023-11-16 10:30:00,74.65,74.67,74.61,74.63,1462389.0,67.9633,67.9815,67.9268,67.9451,1462389.0
2023-11-16 10:40:00,74.63,74.64,74.59,74.63,801651.0,67.9451,67.9542,67.9086,67.9451,801651.0
2023-11-16 10:50:00,74.63,74.63,74.54,74.57,1254740.0,67.9451,67.9451,67.8631,67.8904,1254740.0
2023-11-16 11:00:00,74.57,74.58,74.53,74.54,821466.0,67.8904,67.8995,67.854,67.8631,821466.0
2023-11-16 11:10:00,74.54,74.55,74.5,74.52,2161344.0,67.8631,67.8722,67.8267,67.8449,2161344.0
2023-11-16 11:20:00,74.52,74.53,74.45,74.47,851810.0,67.8449,67.854,67.7812,67.7994,851810.0
2023-11-16 11:30:00,74.47,74.49,74.45,74.48,819661.0,67.7994,67.8176,67.7812,67.8085,819661.0
2023-11-16 11:40:00,74.48,74.51,74.48,74.5,913067.0,67.8085,67.8358,67.8085,67.8267,913067.0
2023-11-16 11:50:00,74.5,74.52,74.45,74.45,436758.0,67.8267,67.8449,67.7812,67.7812,436758.0
2023-11-16 12:00:00,74.45,74.49,74.45,74.48,829475.0,67.7812,67.8176,67.7812,67.8085,829475.0
2023-11-16 12:10:00,74.48,74.52,74.47,74.5,564264.0,67.8085,67.8449,67.7994,67.8267,564264.0
2023-11-16 12:20:00,74.51,74.52,74.47,74.52,529957.0,67.8358,67.8449,67.7994,67.8449,529957.0
2023-11-16 12:30:00,74.52,74.53,74.49,74.52,286855.0,67.8449,67.854,67.8176,67.8449,286855.0
2023-11-16 12:40:00,74.52,74.55,74.51,74.55,783194.0,67.8449,67.8722,67.8358,67.8722,783194.0
2023-11-16 12:50:00,74.55,74.56,74.52,74.55,1648766.0,67.8722,67.8813,67.8449,67.8722,1648766.0
2023-11-16 13:00:00,74.55,74.57,74.54,74.56,864211.0,67.8722,67.8904,67.8631,67.8813,864211.0
2023-11-16 13:10:00,74.56,74.58,74.55,74.58,773217.0,67.8813,67.8995,67.8722,67.8995,773217.0
2023-11-16 13:20:00,74.58,74.58,74.53,74.55,2524934.0,67.8995,67.8995,67.854,67.8722,2524934.0
2023-11-16 13:30:00,74.55,74.57,74.54,74.55,991608.0,67.8722,67.8904,67.8631,67.8722,991608.0
2023-11-16 13:40:00,74.54,74.56,74.5,74.51,703909.0,67.8631,67.8813,67.8267,67.8358,703909.0
2023-11-16 13:50:00,74.51,74.53,74.5,74.52,202516.0,67.8358,67.854,67.8267,67.8449,202516.0
2023-11-16 14:00:00,74.52,74.54,74.51,74.53,174690.0,67.8449,67.8631,67.8358,67.854,174690.0
2023-11-16 14:10:00,74.53,74.54,74.52,74.53,770980.0,67.854,67.8631,67.8449,67.854,770980.0
2023-11-16 14:20:00,74.53,74.55,74.51,74.53,472158.0,67.854,67.8722,67.8358,67.854,472158.0
2023-11-16 14:30:00,74.53,74.55,74.52,74.53,177442.0,67.854,67.8722,67.8449,67.854,177442.0
2023-11-16 14:40:00,74.53,74.56,74.52,74.54,948540.0,67.854,67.8813,67.8449,67.8631,948540.0
2023-11-16 14:50:00,74.55,74.56,74.52,74.55,727991.0,67.8722,67.8813,67.8449,67.8722,727991.0
2023-11-16 15:00:00,74.55,74.59,74.55,74.57,385432.0,67.8722,67.9086,67.8722,67.8904,385432.0
2023-11-16 15:10:00,74.57,74.61,74.55,74.56,355612.0,67.8904,67.9268,67.8722,67.8813,355612.0
2023-11-16 15:20:00,74.56,74.56,74.52,74.53,1197991.0,67.8813,67.8813,67.8449,67.854,1197991.0
2023-11-16 15:30:00,74.53,74.58,74.52,74.57,1629139.0,67.854,67.8995,67.8449,67.8904,1629139.0
2023-11-16 15:40:00,74.57,74.59,74.55,74.58,681420.0,67.8904,67.9086,67.8722,67.8995,681420.0
2023-11-16 15:50:00,74.58,74.63,74.57,74.62,2032406.0,67.8995,67.9451,67.8904,67.9359,2032406.0
2023-11-17 09:30:00,74.61,74.62,74.49,74.51,1593249.0,67.9268,67.9359,67.8176,67.8358,1593249.0
2023-11-17 09:40:00,74.5,74.55,74.48,74.53,1977469.0,67.8267,67.8722,67.8085,67.854,1977469.0
2023-11-17 09:50:00,74.53,74.58,74.52,74.56,1219075.0,67.854,67.8995,67.8449,67.8813,1219075.0
2023-11-17 10:00:00,74.56,74.61,74.53,74.61,1128073.0,67.8813,67.9268,67.854,67.9268,1128073.0
2023-11-17 10:10:00,74.61,74.63,74.53,74.62,1732126.0,67.9268,67.9451,67.854,67.9359,1732126.0
2023-11-17 10:20:00,74.62,74.62,74.57,74.58,1765688.0,67.9359,67.9359,67.8904,67.8995,1765688.0
2023-11-17 10:30:00,74.58,74.6,74.56,74.6,1168049.0,67.8995,67.9177,67.8813,67.9177,1168049.0
2023-11-17 10:40:00,74.59,74.63,74.58,74.63,481217.0,67.9086,67.9451,67.8995,67.9451,481217.0
2023-11-17 10:50:00,74.63,74.65,74.62,74.65,477358.0,67.9451,67.9633,67.9359,67.9633,477358.0
2023-11-17 11:00:00,74.65,74.65,74.58,74.61,1526402.0,67.9633,67.9633,67.8995,67.9268,1526402.0
2023-11-17 11:10:00,74.61,74.64,74.59,74.61,616089.0,67.9268,67.9542,67.9086,67.9268,616089.0
2023-11-17 11:20:00,74.61,74.62,74.58,74.59,468243.0,67.9268,67.9359,67.8995,67.9086,468243.0
2023-11-17 11:30:00,74.6,74.6,74.55,74.59,427239.0,67.9177,67.9177,67.8722,67.9086,427239.0
2023-11-17 11:40:00,74.59,74.61,74.57,74.61,346829.0,67.9086,67.9268,67.8904,67.9268,346829.0
2023-11-17 11:50:00,74.61,74.63,74.59,74.63,200792.0,67.9268,67.9451,67.9086,67.9451,200792.0
2023-11-17 12:00:00,74.63,74.65,74.62,74.65,764449.0,67.9451,67.9633,67.9359,67.9633,764449.0
2023-11-17 12:10:00,74.65,74.66,74.63,74.64,682137.0,67.9633,67.9724,67.9451,67.9542,682137.0
2023-11-17 12:20:00,74.64,74.64,74.59,74.62,703495.0,67.9542,67.9542,67.9086,67.9359,703495.0
2023-11-17 12:30:00,74.62,74.63,74.6,74.63,318094.0,67.9359,67.9451,67.9177,67.9451,318094.0
2023-11-17 12:40:00,74.63,74.65,74.62,74.64,268079.0,67.9451,67.9633,67.9359,67.9542,268079.0
2023-11-17 12:50:00,74.64,74.65,74.62,74.64,300841.0,67.9542,67.9633,67.9359,67.9542,300841.0
2023-11-17 13:00:00,74.64,74.66,74.63,74.65,320548.0,67.9542,67.9724,67.9451,67.9633,320548.0
2023-11-17 13:10:00,74.65,74.67,74.64,74.66,668348.0,67.9633,67.9815,67.9542,67.9724,668348.0
2023-11-17 13:20:00,74.66,74.67,74.65,74.67,499297.0,67.9724,67.9815,67.9633,67.9815,499297.0
2023-11-17 13:30:00,74.67,74.69,74.66,74.68,394713.0,67.9815,67.9997,67.9724,67.9906,394713.0
2023-11-17 13:40:00,74.69,74.69,74.67,74.69,627164.0,67.9997,67.9997,67.9815,67.9997,627164.0
2023-11-17 13:50:00,74.69,74.7,74.68,74.7,278300.0,67.9997,68.0088,67.9906,68.0088,278300.0
2023-11-17 14:00:00,74.7,74.72,74.67,74.72,713939.0,68.0088,68.027,67.9815,68.027,713939.0
2023-11-17 14:10:00,74.72,74.74,74.71,74.72,726932.0,68.027,68.0452,68.0179,68.027,726932.0
2023-11-17 14:20:00,74.72,74.72,74.7,74.7,284973.0,68.027,68.027,68.0088,68.0088,284973.0
2023-11-17 14:30:00,74.7,74.71,74.67,74.67,454008.0,68.0088,68.0179,67.9815,67.9815,454008.0
2023-11-17 14:40:00,74.67,74.69,74.66,74.69,676063.0,67.9815,67.9997,67.9724,67.9997,676063.0
2023-11-17 14:50:00,74.69,74.71,74.68,74.7,368372.0,67.9997,68.0179,67.9906,68.0088,368372.0
2023-11-17 15:00:00,74.7,74.72,74.7,74.72,262562.0,68.0088,68.027,68.0088,68.027,262562.0
2023-11-17 15:10:00,74.72,74.72,74.7,74.7,1132502.0,68.027,68.027,68.0088,68.0088,1132502.0
2023-11-17 15:20:00,74.7,74.77,74.7,74.77,1470062.0,68.0088,68.0725,68.0088,68.0725,1470062.0
2023-11-17 15:30:00,74.77,74.77,74.71,74.72,1282353.0,68.0725,68.0725,68.0179,68.027,1282353.0
2023-11-17 15:40:00,74.72,74.73,74.7,74.72,1733172.0,68.027,68.0361,68.0088,68.027,1733172.0
2023-11-17 15:50:00,74.72,74.77,74.71,74.77,2844774.0,68.027,68.0725,68.0179,68.0725,2844774.0
2023-11-20 09:30:00,74.65,74.79,74.65,74.77,676647.0,67.9633,68.0907,67.9633,68.0725,676647.0
2023-11-20 09:40:00,74.77,74.8,74.75,74.75,1061059.0,68.0725,68.0998,68.0543,68.0543,1061059.0
2023-11-20 09:50:00,74.76,74.78,74.74,74.76,1252872.0,68.0634,68.0816,68.0452,68.0634,1252872.0
2023-11-20 10:00:00,74.76,74.77,74.74,74.75,840834.0,68.0634,68.0725,68.0452,68.0543,840834.0
2023-11-20 10:10:00,74.74,74.77,74.73,74.74,331816.0,68.0452,68.0725,68.0361,68.0452,331816.0
2023-11-20 10:20:00,74.74,74.75,74.69,74.7,1059302.0,68.0452,68.0543,67.9997,68.0088,1059302.0
2023-11-20 10:30:00,74.69,74.73,74.69,74.7,1103990.0,67.9997,68.0361,67.9997,68.0088,1103990.0
2023-11-20 10:40:00,74.7,74.73,74.7,74.73,679093.0,68.0088,68.0361,68.0088,68.0361,679093.0
2023-11-20 10:50:00,74.73,74.75,74.72,74.74,336235.0,68.0361,68.0543,68.027,68.0452,336235.0
2023-11-20 11:00:00,74.75,74.76,74.73,74.74,186683.0,68.0543,68.0634,68.0361,68.0452,186683.0
2023-11-20 11:10:00,74.74,74.76,74.73,74.75,75166.0,68.0452,68.0634,68.0361,68.0543,75166.0
2023-11-20 11:20:00,74.75,74.76,74.72,74.73,374727.0,68.0543,68.0634,68.027,68.0361,374727.0
2023-11-20 11:30:00,74.73,74.76,74.73,74.74,208142.0,68.0361,68.0634,68.0361,68.0452,208142.0
2023-11-20 11:40:00,74.75,74.76,74.74,74.76,341947.0,68.0543,68.0634,68.0452,68.0634,341947.0
2023-11-20 11:50:00,74.76,74.78,74.75,74.78,423135.0,68.0634,68.0816,68.0543,68.0816,423135.0
2023-11-20 12:00:00,74.78,74.82,74.77,74.81,636553.0,68.0816,68.118,68.0725,68.1089,636553.0
2023-11-20 12:10:00,74.81,74.84,74.81,74.81,550208.0,68.1089,68.1362,68.1089,68.1089,550208.0
2023-11-20 12:20:00,74.82,74.82,74.79,74.8,362031.0,68.118,68.118,68.0907,68.0998,362031.0
2023-11-20 12:30:00,74.8,74.81,74.78,74.8,238895.0,68.0998,68.1089,68.0816,68.0998,238895.0
2023-11-20 12:40:00,74.8,74.81,74.78,74.79,806140.0,68.0998,68.1089,68.0816,68.0907,806140.0
2023-11-20 12:50:00,74.78,74.81,74.78,74.79,203836.0,68.0816,68.1089,68.0816,68.0907,203836.0
2023-11-20 13:00:00,74.78,74.92,74.75,74.92,1558243.0,68.0816,68.2091,68.0543,68.2091,1558243.0
2023-11-20 13:10:00,74.92,74.95,74.9,74.94,702656.0,68.2091,68.2364,68.1909,68.2273,702656.0
2023-11-20 13:20:00,74.94,74.95,74.91,74.92,276367.0,68.2273,68.2364,68.2,68.2091,276367.0
2023-11-20 13:30:00,74.92,74.93,74.9,74.91,717047.0,68.2091,68.2182,68.1909,68.2,717047.0
2023-11-20 13:40:00,74.91,74.92,74.89,74.92,1158271.0,68.2,68.2091,68.1818,68.2091,1158271.0
2023-11-20 13:50:00,74.91,74.93,74.89,74.91,548638.0,68.2,68.2182,68.1818,68.2,548638.0
2023-11-20 14:00:00,74.91,74.92,74.89,74.9,423582.0,68.2,68.2091,68.1818,68.1909,423582.0
2023-11-20 14:10:00,74.9,74.9,74.84,74.84,531165.0,68.1909,68.1909,68.1362,68.1362,531165.0
2023-11-20 14:20:00,74.84,74.87,74.83,74.86,728132.0,68.1362,68.1636,68.1271,68.1544,728132.0
2023-11-20 14:30:00,74.86,74.89,74.85,74.87,514263.0,68.1544,68.1818,68.1453,68.1636,514263.0
2023-11-20 14:40:00,74.87,74.9,74.86,74.89,403830.0,68.1636,68.1909,68.1544,68.1818,403830.0
2023-11-20 14:50:00,74.89,74.9,74.87,74.89,309467.0,68.1818,68.1909,68.1636,68.1818,309467.0
2023-11-20 15:00:00,74.89,74.9,74.88,74.9,470103.0,68.1818,68.1909,68.1727,68.1909,470103.0
2023-11-20 15:10:00,74.89,74.92,74.89,74.92,475889.0,68.1818,68.2091,68.1818,68.2091,475889.0
2023-11-20 15:20:00,74.92,74.92,74.88,74.91,318715.0,68.2091,68.2091,68.1727,68.2,318715.0
2023-11-20 15:30:00,74.91,74.91,74.87,74.91,730843.0,68.2,68.2,68.1636,68.2,730843.0
2023-11-20 15:40:00,74.91,74.91,74.86,74.87,1107551.0,68.2,68.2,68.1544,68.1636,1107551.0
2023-11-20 15:50:00,74.87,74.87,74.81,74.83,2852017.0,68.1636,68.1636,68.1089,68.1271,2852017.0
2023-11-21 09:30:00,74.8,74.85,74.8,74.81,843750.0,68.0998,68.1453,68.0998,68.1089,843750.0
2023-11-21 09:40:00,74.81,74.85,74.81,74.84,966261.0,68.1089,68.1453,68.1089,68.1362,966261.0
2023-11-21 09:50:00,74.84,74.88,74.83,74.87,1011884.0,68.1362,68.1727,68.1271,68.1636,1011884.0
2023-11-21 10:00:00,74.87,74.9,74.86,74.89,1534056.0,68.1636,68.1909,68.1544,68.1818,1534056.0
2023-11-21 10:10:00,74.9,74.9,74.85,74.89,688255.0,68.1909,68.1909,68.1453,68.1818,688255.0
2023-11-21 10:20:00,74.89,74.9,74.84,74.86,535093.0,68.1818,68.1909,68.1362,68.1544,535093.0
2023-11-21 10:30:00,74.86,74.86,74.84,74.84,141781.0,68.1544,68.1544,68.1362,68.1362,141781.0
2023-11-21 10:40:00,74.84,74.86,74.82,74.86,949056.0,68.1362,68.1544,68.118,68.1544,949056.0
2023-11-21 10:50:00,74.85,74.85,74.82,74.83,266607.0,68.1453,68.1453,68.118,68.1271,266607.0
2023-11-21 11:00:00,74.83,74.85,74.81,74.84,1185783.0,68.1271,68.1453,68.1089,68.1362,1185783.0
2023-11-21 11:10:00,74.84,74.85,74.81,74.83,323567.0,68.1362,68.1453,68.1089,68.1271,323567.0
2023-11-21 11:20:00,74.83,74.84,74.81,74.83,387706.0,68.1271,68.1362,68.1089,68.1271,387706.0
2023-11-21 11:30:00,74.83,74.85,74.82,74.84,312496.0,68.1271,68.1453,68.118,68.1362,312496.0
2023-11-21 11:40:00,74.85,74.86,74.83,74.86,364366.0,68.1453,68.1544,68.1271,68.1544,364366.0
2023-11-21 11:50:00,74.86,74.87,74.85,74.87,195203.0,68.1544,68.1636,68.1453,68.1636,195203.0
2023-11-21 12:00:00,74.87,74.87,74.85,74.87,175726.0,68.1636,68.1636,68.1453,68.1636,175726.0
2023-11-21 12:10:00,74.87,74.87,74.85,74.86,248285.0,68.1636,68.1636,68.1453,68.1544,248285.0
2023-11-21 12:20:00,74.86,74.89,74.85,74.89,167593.0,68.1544,68.1818,68.1453,68.1818,167593.0
2023-11-21 12:30:00,74.89,74.9,74.88,74.88,149364.0,68.1818,68.1909,68.1727,68.1727,149364.0
2023-11-21 12:40:00,74.89,74.9,74.87,74.9,352604.0,68.1818,68.1909,68.1636,68.1909,352604.0
2023-11-21 12:50:00,74.9,74.9,74.87,74.9,310149.0,68.1909,68.1909,68.1636,68.1909,310149.0
2023-11-21 13:00:00,74.9,74.9,74.85,74.88,716661.0,68.1909,68.1909,68.1453,68.1727,716661.0
2023-11-21 13:10:00,74.88,74.89,74.86,74.88,364994.0,68.1727,68.1818,68.1544,68.1727,364994.0
2023-11-21 13:20:00,74.88,74.89,74.85,74.86,330140.0,68.1727,68.1818,68.1453,68.1544,330140.0
2023-11-21 13:30:00,74.87,74.89,74.86,74.89,238057.0,68.1636,68.1818,68.1544,68.1818,238057.0
2023-11-21 13:40:00,74.89,74.89,74.87,74.89,408733.0,68.1818,68.1818,68.1636,68.1818,408733.0
2023-11-21 13:50:00,74.89,74.9,74.88,74.89,256303.0,68.1818,68.1909,68.1727,68.1818,256303.0
2023-11-21 14:00:00,74.89,74.91,74.84,74.86,1768978.0,68.1818,68.2,68.1362,68.1544,1768978.0
2023-11-21 14:10:00,74.86,74.89,74.85,74.88,427935.0,68.1544,68.1818,68.1453,68.1727,427935.0
2023-11-21 14:20:00,74.88,74.9,74.87,74.9,295248.0,68.1727,68.1909,68.1636,68.1909,295248.0
2023-11-21 14:30:00,74.9,74.91,74.86,74.87,397642.0,68.1909,68.2,68.1544,68.1636,397642.0
2023-11-21 14:40:00,74.87,74.9,74.86,74.9,391572.0,68.1636,68.1909,68.1544,68.1909,391572.0
2023-11-21 14:50:00,74.9,74.94,74.87,74.94,488765.0,68.1909,68.2273,68.1636,68.2273,488765.0
2023-11-21 15:00:00,74.94,74.96,74.92,74.92,657007.0,68.2273,68.2455,68.2091,68.2091,657007.0
2023-11-21 15:10:00,74.92,74.95,74.92,74.94,723406.0,68.2091,68.2364,68.2091,68.2273,723406.0
2023-11-21 15:20:00,74.94,74.94,74.92,74.94,572985.0,68.2273,68.2273,68.2091,68.2273,572985.0
2023-11-21 15:30:00,74.94,74.94,74.89,74.91,785735.0,68.2273,68.2273,68.1818,68.2,785735.0
2023-11-21 15:40:00,74.91,74.91,74.88,74.89,1319304.0,68.2,68.2,68.1727,68.1818,1319304.0
2023-11-21 15:50:00,74.89,74.97,74.89,74.94,3536453.0,68.1818,68.2546,68.1818,68.2273,3536453.0
2023-11-22 09:30:00,75.05,75.11,74.99,75.09,1784260.0,68.3274,68.3821,68.2728,68.3638,1784260.0
2023-11-22 09:40:00,75.08,75.1,75.04,75.07,584717.0,68.3547,68.373,68.3183,68.3456,584717.0
2023-11-22 09:50:00,75.07,75.08,75.0,75.03,638866.0,68.3456,68.3547,68.2819,68.3092,638866.0
2023-11-22 10:00:00,75.02,75.02,74.93,74.93,585895.0,68.3001,68.3001,68.2182,68.2182,585895.0
2023-11-22 10:10:00,74.94,74.94,74.89,74.93,705727.0,68.2273,68.2273,68.1818,68.2182,705727.0
2023-11-22 10:20:00,74.93,74.96,74.92,74.95,721191.0,68.2182,68.2455,68.2091,68.2364,721191.0
2023-11-22 10:30:00,74.95,74.99,74.95,74.98,1243294.0,68.2364,68.2728,68.2364,68.2637,1243294.0
2023-11-22 10:40:00,74.98,74.99,74.93,74.95,883855.0,68.2637,68.2728,68.2182,68.2364,883855.0
2023-11-22 10:50:00,74.94,74.94,74.88,74.91,546194.0,68.2273,68.2273,68.1727,68.2,546194.0
2023-11-22 11:00:00,74.91,74.98,74.91,74.96,663520.0,68.2,68.2637,68.2,68.2455,663520.0
2023-11-22 11:10:00,74.96,74.98,74.95,74.96,223946.0,68.2455,68.2637,68.2364,68.2455,223946.0
2023-11-22 11:20:00,74.95,74.98,74.95,74.98,143325.0,68.2364,68.2637,68.2364,68.2637,143325.0
2023-11-22 11:30:00,74.98,75.0,74.97,74.99,478176.0,68.2637,68.2819,68.2546,68.2728,478176.0
2023-11-22 11:40:00,74.99,75.03,74.99,75.03,835474.0,68.2728,68.3092,68.2728,68.3092,835474.0
2023-11-22 11:50:00,75.03,75.03,75.01,75.03,458625.0,68.3092,68.3092,68.291,68.3092,458625.0
2023-11-22 12:00:00,75.03,75.07,75.02,75.06,291135.0,68.3092,68.3456,68.3001,68.3365,291135.0
2023-11-22 12:10:00,75.06,75.08,75.04,75.06,535453.0,68.3365,68.3547,68.3183,68.3365,535453.0
2023-11-22 12:20:00,75.07,75.08,75.04,75.05,1074443.0,68.3456,68.3547,68.3183,68.3274,1074443.0
2023-11-22 12:30:00,75.05,75.05,75.01,75.03,202353.0,68.3274,68.3274,68.291,68.3092,202353.0
2023-11-22 12:40:00,75.03,75.03,75.01,75.03,455025.0,68.3092,68.3092,68.291,68.3092,455025.0
2023-11-22 12:50:00,75.03,75.05,75.02,75.05,318538.0,68.3092,68.3274,68.3001,68.3274,318538.0
2023-11-22 13:00:00,75.05,75.07,75.04,75.06,337779.0,68.3274,68.3456,68.3183,68.3365,337779.0
2023-11-22 13:10:00,75.07,75.1,75.06,75.09,483338.0,68.3456,68.373,68.3365,68.3638,483338.0
2023-11-22 13:20:00,75.09,75.1,75.06,75.1,784656.0,68.3638,68.373,68.3365,68.373,784656.0
2023-11-22 13:30:00,75.1,75.11,75.09,75.11,154111.0,68.373,68.3821,68.3638,68.3821,154111.0
2023-11-22 13:40:00,75.1,75.12,75.1,75.11,226678.0,68.373,68.3912,68.373,68.3821,226678.0
2023-11-22 13:50:00,75.1,75.12,75.1,75.12,255372.0,68.373,68.3912,68.373,68.3912,255372.0
2023-11-22 14:00:00,75.12,75.16,75.11,75.14,699235.0,68.3912,68.4276,68.3821,68.4094,699235.0
2023-11-22 14:10:00,75.14,75.15,75.11,75.13,416871.0,68.4094,68.4185,68.3821,68.4003,416871.0
2023-11-22 14:20:00,75.13,75.13,75.1,75.12,469743.0,68.4003,68.4003,68.373,68.3912,469743.0
2023-11-22 14:30:00,75.12,75.12,75.05,75.06,524294.0,68.3912,68.3912,68.3274,68.3365,524294.0
2023-11-22 14:40:00,75.05,75.09,75.04,75.09,470952.0,68.3274,68.3638,68.3183,68.3638,470952.0
2023-11-22 14:50:00,75.09,75.13,75.09,75.12,407823.0,68.3638,68.4003,68.3638,68.3912,407823.0
2023-11-22 15:00:00,75.12,75.14,75.11,75.13,306419.0,68.3912,68.4094,68.3821,68.4003,306419.0
2023-11-22 15:10:00,75.13,75.14,75.11,75.14,279331.0,68.4003,68.4094,68.3821,68.4094,279331.0
2023-11-22 15:20:00,75.13,75.14,75.12,75.14,436959.0,68.4003,68.4094,68.3912,68.4094,436959.0
2023-11-22 15:30:00,75.14,75.16,75.13,75.14,892613.0,68.4094,68.4276,68.4003,68.4094,892613.0
2023-11-22 15:40:00,75.13,75.14,75.09,75.09,1193301.0,68.4003,68.4094,68.3638,68.3638,1193301.0
2023-11-22 15:50:00,75.09,75.1,75.07,75.09,1574421.0,68.3638,68.373,68.3456,68.3638,1574421.0
2023-11-24 09:30:00,75.02,75.02,74.95,74.98,420133.0,68.3001,68.3001,68.2364,68.2637,420133.0
2023-11-24 09:40:00,74.97,74.99,74.95,74.97,227794.0,68.2546,68.2728,68.2364,68.2546,227794.0
2023-11-24 09:50:00,74.97,75.0,74.97,75.0,137418.0,68.2546,68.2819,68.2546,68.2819,137418.0
2023-11-24 10:00:00,75.0,75.03,74.99,75.01,184479.0,68.2819,68.3092,68.2728,68.291,184479.0
2023-11-24 10:10:00,75.01,75.02,74.99,75.01,220049.0,68.291,68.3001,68.2728,68.291,220049.0
2023-11-24 10:20:00,75.01,75.02,74.97,75.0,563756.0,68.291,68.3001,68.2546,68.2819,563756.0
2023-11-24 10:30:00,75.0,75.02,74.99,75.01,208093.0,68.2819,68.3001,68.2728,68.291,208093.0
2023-11-24 10:40:00,75.0,75.02,74.99,75.0,361399.0,68.2819,68.3001,68.2728,68.2819,361399.0
2023-11-24 10:50:00,74.99,75.01,74.98,75.0,269530.0,68.2728,68.291,68.2637,68.2819,269530.0
2023-11-24 11:00:00,75.0,75.01,74.98,74.99,104734.0,68.2819,68.291,68.2637,68.2728,104734.0
2023-11-24 11:10:00,75.0,75.02,74.99,75.01,478910.0,68.2819,68.3001,68.2728,68.291,478910.0
2023-11-24 11:20:00,75.01,75.02,74.99,75.01,286866.0,68.291,68.3001,68.2728,68.291,286866.0
2023-11-24 11:30:00,75.01,75.02,74.99,75.0,199104.0,68.291,68.3001,68.2728,68.2819,199104.0
2023-11-24 11:40:00,75.0,75.0,74.99,75.0,27268.0,68.2819,68.2819,68.2728,68.2819,27268.0
2023-11-24 11:50:00,75.0,75.0,74.99,75.0,19095.0,68.2819,68.2819,68.2728,68.2819,19095.0
2023-11-24 12:00:00,75.0,75.0,74.97,74.98,434987.0,68.2819,68.2819,68.2546,68.2637,434987.0
2023-11-24 12:10:00,74.99,75.01,74.98,75.01,97981.0,68.2728,68.291,68.2637,68.291,97981.0
2023-11-24 12:20:00,75.01,75.03,75.0,75.01,137629.0,68.291,68.3092,68.2819,68.291,137629.0
2023-11-24 12:30:00,75.01,75.03,75.0,75.01,386632.0,68.291,68.3092,68.2819,68.291,386632.0
2023-11-24 12:40:00,75.01,75.02,75.0,75.01,609424.0,68.291,68.3001,68.2819,68.291,609424.0
2023-11-24 12:50:00,75.01,75.03,74.99,75.0,873053.0,68.291,68.3092,68.2728,68.2819,873053.0
2023-11-27 09:30:00,75.0,75.04,74.94,74.96,1153012.0,68.2819,68.3183,68.2273,68.2455,1153012.0
2023-11-27 09:40:00,74.95,74.97,74.94,74.95,448268.0,68.2364,68.2546,68.2273,68.2364,448268.0
2023-11-27 09:50:00,74.95,74.97,74.93,74.97,347684.0,68.2364,68.2546,68.2182,68.2546,347684.0
2023-11-27 10:00:00,74.97,75.0,74.97,75.0,273762.0,68.2546,68.2819,68.2546,68.2819,273762.0
2023-11-27 10:10:00,75.0,75.03,75.0,75.01,1831723.0,68.2819,68.3092,68.2819,68.291,1831723.0
2023-11-27 10:20:00,75.01,75.02,74.96,75.01,1357687.0,68.291,68.3001,68.2455,68.291,1357687.0
2023-11-27 10:30:00,75.02,75.07,75.01,75.05,1543330.0,68.3001,68.3456,68.291,68.3274,1543330.0
2023-11-27 10:40:00,75.05,75.08,75.04,75.06,520441.0,68.3274,68.3547,68.3183,68.3365,520441.0
2023-11-27 10:50:00,75.06,75.06,75.03,75.05,144040.0,68.3365,68.3365,68.3092,68.3274,144040.0
2023-11-27 11:00:00,75.05,75.07,75.02,75.07,571857.0,68.3274,68.3456,68.3001,68.3456,571857.0
2023-11-27 11:10:00,75.06,75.09,75.05,75.09,406369.0,68.3365,68.3638,68.3274,68.3638,406369.0
2023-11-27 11:20:00,75.09,75.11,75.06,75.08,887479.0,68.3638,68.3821,68.3365,68.3547,887479.0
2023-11-27 11:30:00,75.08,75.09,75.05,75.07,286012.0,68.3547,68.3638,68.3274,68.3456,286012.0
2023-11-27 11:40:00,75.08,75.1,75.06,75.09,268049.0,68.3547,68.373,68.3365,68.3638,268049.0
2023-11-27 11:50:00,75.09,75.12,75.08,75.11,992599.0,68.3638,68.3912,68.3547,68.3821,992599.0
2023-11-27 12:00:00,75.11,75.12,75.09,75.11,585724.0,68.3821,68.3912,68.3638,68.3821,585724.0
2023-11-27 12:10:00,75.1,75.12,75.09,75.12,178370.0,68.373,68.3912,68.3638,68.3912,178370.0
2023-11-27 12:20:00,75.11,75.11,75.1,75.11,103858.0,68.3821,68.3821,68.373,68.3821,103858.0
2023-11-27 12:30:00,75.11,75.12,75.09,75.1,138445.0,68.3821,68.3912,68.3638,68.373,138445.0
2023-11-27 12:40:00,75.1,75.12,75.09,75.11,265319.0,68.373,68.3912,68.3638,68.3821,265319.0
2023-11-27 12:50:00,75.11,75.11,75.06,75.06,406897.0,68.3821,68.3821,68.3365,68.3365,406897.0
2023-11-27 13:00:00,75.06,75.13,75.04,75.1,1619718.0,68.3365,68.4003,68.3183,68.373,1619718.0
2023-11-27 13:10:00,75.11,75.16,75.1,75.13,1063433.0,68.3821,68.4276,68.373,68.4003,1063433.0
2023-11-27 13:20:00,75.13,75.14,75.11,75.12,228102.0,68.4003,68.4094,68.3821,68.3912,228102.0
2023-11-27 13:30:00,75.13,75.15,75.1,75.11,1007119.0,68.4003,68.4185,68.373,68.3821,1007119.0
2023-11-27 13:40:00,75.11,75.11,75.08,75.09,496485.0,68.3821,68.3821,68.3547,68.3638,496485.0
2023-11-27 13:50:00,75.09,75.1,75.08,75.08,220815.0,68.3638,68.373,68.3547,68.3547,220815.0
2023-11-27 14:00:00,75.09,75.1,75.07,75.09,777359.0,68.3638,68.373,68.3456,68.3638,777359.0
2023-11-27 14:10:00,75.09,75.11,75.08,75.09,241251.0,68.3638,68.3821,68.3547,68.3638,241251.0
2023-11-27 14:20:00,75.09,75.12,75.09,75.12,390965.0,68.3638,68.3912,68.3638,68.3912,390965.0
2023-11-27 14:30:00,75.12,75.14,75.11,75.13,537784.0,68.3912,68.4094,68.3821,68.4003,537784.0
2023-11-27 14:40:00,75.12,75.13,75.09,75.11,536140.0,68.3912,68.4003,68.3638,68.3821,536140.0
2023-11-27 14:50:00,75.11,75.15,75.1,75.15,1249359.0,68.3821,68.4185,68.373,68.4185,1249359.0
2023-11-27 15:00:00,75.15,75.16,75.13,75.15,734004.0,68.4185,68.4276,68.4003,68.4185,734004.0
2023-11-27 15:10:00,75.15,75.18,75.14,75.18,353324.0,68.4185,68.4458,68.4094,68.4458,353324.0
2023-11-27 15:20:00,75.17,75.2,75.17,75.17,733593.0,68.4367,68.464,68.4367,68.4367,733593.0
2023-11-27 15:30:00,75.17,75.19,75.17,75.17,344220.0,68.4367,68.4549,68.4367,68.4367,344220.0
2023-11-27 15:40:00,75.17,75.19,75.16,75.17,1739809.0,68.4367,68.4549,68.4276,68.4367,1739809.0
2023-11-27 15:50:00,75.17,75.18,75.12,75.13,2235925.0,68.4367,68.4458,68.3912,68.4003,2235925.0
2023-11-28 09:30:00,75.1,75.11,75.05,75.08,710058.0,68.373,68.3821,68.3274,68.3547,710058.0
2023-11-28 09:40:00,75.08,75.11,75.07,75.09,1125610.0,68.3547,68.3821,68.3456,68.3638,1125610.0
2023-11-28 09:50:00,75.09,75.11,75.07,75.08,643996.0,68.3638,68.3821,68.3456,68.3547,643996.0
2023-11-28 10:00:00,75.09,75.13,75.08,75.09,318444.0,68.3638,68.4003,68.3547,68.3638,318444.0
2023-11-28 10:10:00,75.09,75.11,75.08,75.11,724402.0,68.3638,68.3821,68.3547,68.3821,724402.0
2023-11-28 10:20:00,75.11,75.13,75.1,75.11,1014674.0,68.3821,68.4003,68.373,68.3821,1014674.0
2023-11-28 10:30:00,75.1,75.17,75.1,75.16,625660.0,68.373,68.4367,68.373,68.4276,625660.0
2023-11-28 10:40:00,75.16,75.22,75.16,75.17,1192828.0,68.4276,68.4822,68.4276,68.4367,1192828.0
2023-11-28 10:50:00,75.17,75.22,75.15,75.21,1089623.0,68.4367,68.4822,68.4185,68.4731,1089623.0
2023-11-28 11:00:00,75.22,75.22,75.18,75.2,1230786.0,68.4822,68.4822,68.4458,68.464,1230786.0
2023-11-28 11:10:00,75.2,75.2,75.15,75.19,1195277.0,68.464,68.464,68.4185,68.4549,1195277.0
2023-11-28 11:20:00,75.19,75.24,75.19,75.22,1056469.0,68.4549,68.5004,68.4549,68.4822,1056469.0
2023-11-28 11:30:00,75.22,75.24,75.21,75.23,901024.0,68.4822,68.5004,68.4731,68.4913,901024.0
2023-11-28 11:40:00,75.23,75.28,75.23,75.28,673780.0,68.4913,68.5368,68.4913,68.5368,673780.0
2023-11-28 11:50:00,75.28,75.3,75.26,75.28,1336861.0,68.5368,68.555,68.5186,68.5368,1336861.0
2023-11-28 12:00:00,75.28,75.3,75.27,75.28,444595.0,68.5368,68.555,68.5277,68.5368,444595.0
2023-11-28 12:10:00,75.28,75.29,75.26,75.28,341652.0,68.5368,68.5459,68.5186,68.5368,341652.0
2023-11-28 12:20:00,75.28,75.29,75.26,75.28,539841.0,68.5368,68.5459,68.5186,68.5368,539841.0
2023-11-28 12:30:00,75.28,75.3,75.25,75.28,440501.0,68.5368,68.555,68.5095,68.5368,440501.0
2023-11-28 12:40:00,75.28,75.3,75.28,75.3,195091.0,68.5368,68.555,68.5368,68.555,195091.0
2023-11-28 12:50:00,75.3,75.31,75.28,75.28,503969.0,68.555,68.5641,68.5368,68.5368,503969.0
2023-11-28 13:00:00,75.29,75.3,75.2,75.28,1619910.0,68.5459,68.555,68.464,68.5368,1619910.0
2023-11-28 13:10:00,75.28,75.28,75.23,75.26,946113.0,68.5368,68.5368,68.4913,68.5186,946113.0
2023-11-28 13:20:00,75.26,75.28,75.25,75.28,552753.0,68.5186,68.5368,68.5095,68.5368,552753.0
2023-11-28 13:30:00,75.27,75.29,75.26,75.27,252296.0,68.5277,68.5459,68.5186,68.5277,252296.0
2023-11-28 13:40:00,75.27,75.28,75.26,75.28,419537.0,68.5277,68.5368,68.5186,68.5368,419537.0
2023-11-28 13:50:00,75.28,75.34,75.27,75.33,1676066.0,68.5368,68.5915,68.5277,68.5823,1676066.0
2023-11-28 14:00:00,75.33,75.36,75.32,75.36,551697.0,68.5823,68.6097,68.5732,68.6097,551697.0
2023-11-28 14:10:00,75.35,75.38,75.35,75.36,873983.0,68.6006,68.6279,68.6006,68.6097,873983.0
2023-11-28 14:20:00,75.36,75.39,75.35,75.38,1167734.0,68.6097,68.637,68.6006,68.6279,1167734.0
2023-11-28 14:30:00,75.38,75.41,75.34,75.41,846364.0,68.6279,68.6552,68.5915,68.6552,846364.0
2023-11-28 14:40:00,75.41,75.46,75.4,75.45,1243334.0,68.6552,68.7007,68.6461,68.6916,1243334.0
2023-11-28 14:50:00,75.45,75.47,75.43,75.44,1227484.0,68.6916,68.7098,68.6734,68.6825,1227484.0
2023-11-28 15:00:00,75.44,75.44,75.41,75.42,1024489.0,68.6825,68.6825,68.6552,68.6643,1024489.0
2023-11-28 15:10:00,75.42,75.44,75.4,75.41,865465.0,68.6643,68.6825,68.6461,68.6552,865465.0
2023-11-28 15:20:00,75.42,75.43,75.39,75.42,616389.0,68.6643,68.6734,68.637,68.6643,616389.0
2023-11-28 15:30:00,75.42,75.45,75.41,75.42,874409.0,68.6643,68.6916,68.6552,68.6643,874409.0
2023-11-28 15:40:00,75.42,75.46,75.42,75.46,1624781.0,68.6643,68.7007,68.6643,68.7007,1624781.0
2023-11-28 15:50:00,75.46,75.47,75.41,75.42,2596480.0,68.7007,68.7098,68.6552,68.6643,2596480.0
2023-11-29 09:30:00,75.74,75.95,75.71,75.89,3285439.0,68.9556,69.1468,68.9283,69.0922,3285439.0
2023-11-29 09:40:00,75.89,75.95,75.86,75.94,2292050.0,69.0922,69.1468,69.0649,69.1377,2292050.0
2023-11-29 09:50:00,75.94,76.01,75.93,75.99,2995117.0,69.1377,69.2014,69.1286,69.1832,2995117.0
2023-11-29 10:00:00,76.0,76.04,75.91,75.92,2175408.0,69.1923,69.2288,69.1104,69.1195,2175408.0
2023-11-29 10:10:00,75.91,75.92,75.85,75.86,2151158.0,69.1104,69.1195,69.0558,69.0649,2151158.0
2023-11-29 10:20:00,75.85,75.89,75.83,75.89,1815181.0,69.0558,69.0922,69.0376,69.0922,1815181.0
2023-11-29 10:30:00,75.89,75.89,75.81,75.81,1259376.0,69.0922,69.0922,69.0194,69.0194,1259376.0
2023-11-29 10:40:00,75.81,75.82,75.79,75.81,1236924.0,69.0194,69.0285,69.0011,69.0194,1236924.0
2023-11-29 10:50:00,75.82,75.86,75.81,75.84,1222928.0,69.0285,69.0649,69.0194,69.0467,1222928.0
2023-11-29 11:00:00,75.84,75.87,75.81,75.81,516108.0,69.0467,69.074,69.0194,69.0194,516108.0
2023-11-29 11:10:00,75.81,75.82,75.75,75.77,996310.0,69.0194,69.0285,68.9647,68.9829,996310.0
2023-11-29 11:20:00,75.78,75.79,75.75,75.75,582396.0,68.992,69.0011,68.9647,68.9647,582396.0
2023-11-29 11:30:00,75.75,75.77,75.73,75.75,646135.0,68.9647,68.9829,68.9465,68.9647,646135.0
2023-11-29 11:40:00,75.75,75.76,75.73,75.76,602364.0,68.9647,68.9738,68.9465,68.9738,602364.0
2023-11-29 11:50:00,75.76,75.78,75.74,75.75,870996.0,68.9738,68.992,68.9556,68.9647,870996.0
2023-11-29 12:00:00,75.76,75.78,75.73,75.78,576731.0,68.9738,68.992,68.9465,68.992,576731.0
2023-11-29 12:10:00,75.78,75.82,75.77,75.81,623616.0,68.992,69.0285,68.9829,69.0194,623616.0
2023-11-29 12:20:00,75.81,75.83,75.8,75.83,323940.0,69.0194,69.0376,69.0102,69.0376,323940.0
2023-11-29 12:30:00,75.82,75.87,75.81,75.87,760359.0,69.0285,69.074,69.0194,69.074,760359.0
2023-11-29 12:40:00,75.87,75.89,75.85,75.88,220241.0,69.074,69.0922,69.0558,69.0831,220241.0
2023-11-29 12:50:00,75.88,75.91,75.86,75.9,598389.0,69.0831,69.1104,69.0649,69.1013,598389.0
2023-11-29 13:00:00,75.9,75.93,75.88,75.89,831425.0,69.1013,69.1286,69.0831,69.0922,831425.0
2023-11-29 13:10:00,75.89,75.9,75.85,75.89,1324564.0,69.0922,69.1013,69.0558,69.0922,1324564.0
2023-11-29 13:20:00,75.89,75.92,75.88,75.91,967794.0,69.0922,69.1195,69.0831,69.1104,967794.0
2023-11-29 13:30:00,75.91,75.92,75.88,75.92,252819.0,69.1104,69.1195,69.0831,69.1195,252819.0
2023-11-29 13:40:00,75.92,75.93,75.9,75.92,432981.0,69.1195,69.1286,69.1013,69.1195,432981.0
2023-11-29 13:50:00,75.92,75.93,75.9,75.92,508884.0,69.1195,69.1286,69.1013,69.1195,508884.0
2023-11-29 14:00:00,75.92,75.95,75.91,75.95,672073.0,69.1195,69.1468,69.1104,69.1468,672073.0
2023-11-29 14:10:00,75.95,75.97,75.94,75.95,493678.0,69.1468,69.165,69.1377,69.1468,493678.0
2023-11-29 14:20:00,75.95,75.96,75.89,75.9,583361.0,69.1468,69.1559,69.0922,69.1013,583361.0
2023-11-29 14:30:00,75.9,75.91,75.85,75.86,1257040.0,69.1013,69.1104,69.0558,69.0649,1257040.0
2023-11-29 14:40:00,75.85,75.89,75.85,75.89,352483.0,69.0558,69.0922,69.0558,69.0922,352483.0
2023-11-29 14:50:00,75.89,75.91,75.88,75.9,223426.0,69.0922,69.1104,69.0831,69.1013,223426.0
2023-11-29 15:00:00,75.9,75.91,75.87,75.89,389447.0,69.1013,69.1104,69.074,69.0922,389447.0
2023-11-29 15:10:00,75.88,75.89,75.84,75.86,483078.0,69.0831,69.0922,69.0467,69.0649,483078.0
2023-11-29 15:20:00,75.86,75.86,75.83,75.83,385652.0,69.0649,69.0649,69.0376,69.0376,385652.0
2023-11-29 15:30:00,75.83,75.84,75.8,75.81,786548.0,69.0376,69.0467,69.0102,69.0194,786548.0
2023-11-29 15:40:00,75.81,75.83,75.79,75.83,1209952.0,69.0194,69.0376,69.0011,69.0376,1209952.0
2023-11-29 15:50:00,75.83,75.85,75.81,75.85,3265826.0,69.0376,69.0558,69.0194,69.0558,3265826.0
2023-11-30 09:30:00,75.82,75.86,75.63,75.64,3087740.0,69.0285,69.0649,68.8555,68.8646,3087740.0
2023-11-30 09:40:00,75.64,75.68,75.55,75.56,2448966.0,68.8646,68.901,68.7826,68.7917,2448966.0
2023-11-30 09:50:00,75.56,75.64,75.56,75.61,2006268.0,68.7917,68.8646,68.7917,68.8373,2006268.0
2023-11-30 10:00:00,75.61,75.62,75.56,75.59,2116549.0,68.8373,68.8464,68.7917,68.8191,2116549.0
2023-11-30 10:10:00,75.59,75.62,75.57,75.59,1013026.0,68.8191,68.8464,68.8009,68.8191,1013026.0
2023-11-30 10:20:00,75.59,75.61,75.55,75.55,1188592.0,68.8191,68.8373,68.7826,68.7826,1188592.0
2023-11-30 10:30:00,75.56,75.59,75.53,75.55,967416.0,68.7917,68.8191,68.7644,68.7826,967416.0
2023-11-30 10:40:00,75.55,75.56,75.5,75.52,857966.0,68.7826,68.7917,68.7371,68.7553,857966.0
2023-11-30 10:50:00,75.52,75.59,75.51,75.58,1316208.0,68.7553,68.8191,68.7462,68.81,1316208.0
2023-11-30 11:00:00,75.58,75.59,75.53,75.53,978670.0,68.81,68.8191,68.7644,68.7644,978670.0
2023-11-30 11:10:00,75.54,75.56,75.52,75.52,1241349.0,68.7735,68.7917,68.7553,68.7553,1241349.0
2023-11-30 11:20:00,75.53,75.54,75.5,75.52,903344.0,68.7644,68.7735,68.7371,68.7553,903344.0
2023-11-30 11:30:00,75.53,75.54,75.5,75.51,747250.0,68.7644,68.7735,68.7371,68.7462,747250.0
2023-11-30 11:40:00,75.52,75.53,75.5,75.53,753740.0,68.7553,68.7644,68.7371,68.7644,753740.0
2023-11-30 11:50:00,75.53,75.54,75.5,75.51,1033853.0,68.7644,68.7735,68.7371,68.7462,1033853.0
2023-11-30 12:00:00,75.51,75.54,75.5,75.53,475925.0,68.7462,68.7735,68.7371,68.7644,475925.0
2023-11-30 12:10:00,75.53,75.55,75.49,75.51,641993.0,68.7644,68.7826,68.728,68.7462,641993.0
2023-11-30 12:20:00,75.51,75.51,75.48,75.5,672751.0,68.7462,68.7462,68.7189,68.7371,672751.0
2023-11-30 12:30:00,75.5,75.53,75.48,75.53,653032.0,68.7371,68.7644,68.7189,68.7644,653032.0
2023-11-30 12:40:00,75.53,75.56,75.5,75.51,1088985.0,68.7644,68.7917,68.7371,68.7462,1088985.0
2023-11-30 12:50:00,75.51,75.53,75.49,75.5,1076554.0,68.7462,68.7644,68.728,68.7371,1076554.0
2023-11-30 13:00:00,75.5,75.52,75.48,75.49,711454.0,68.7371,68.7553,68.7189,68.728,711454.0
2023-11-30 13:10:00,75.48,75.52,75.48,75.52,662421.0,68.7189,68.7553,68.7189,68.7553,662421.0
2023-11-30 13:20:00,75.52,75.54,75.51,75.52,542870.0,68.7553,68.7735,68.7462,68.7553,542870.0
2023-11-30 13:30:00,75.52,75.55,75.5,75.55,459610.0,68.7553,68.7826,68.7371,68.7826,459610.0
2023-11-30 13:40:00,75.55,75.55,75.51,75.53,543397.0,68.7826,68.7826,68.7462,68.7644,543397.0
2023-11-30 13:50:00,75.53,75.53,75.5,75.53,193507.0,68.7644,68.7644,68.7371,68.7644,193507.0
2023-11-30 14:00:00,75.53,75.57,75.52,75.57,800863.0,68.7644,68.8009,68.7553,68.8009,800863.0
2023-11-30 14:10:00,75.57,75.6,75.57,75.59,761553.0,68.8009,68.8282,68.8009,68.8191,761553.0
2023-11-30 14:20:00,75.59,75.6,75.58,75.59,878289.0,68.8191,68.8282,68.81,68.8191,878289.0
2023-11-30 14:30:00,75.59,75.63,75.58,75.62,698840.0,68.8191,68.8555,68.81,68.8464,698840.0
2023-11-30 14:40:00,75.62,75.64,75.61,75.63,417089.0,68.8464,68.8646,68.8373,68.8555,417089.0
2023-11-30 14:50:00,75.63,75.64,75.59,75.6,1058469.0,68.8555,68.8646,68.8191,68.8282,1058469.0
2023-11-30 15:00:00,75.6,75.6,75.56,75.56,1074711.0,68.8282,68.8282,68.7917,68.7917,1074711.0
2023-11-30 15:10:00,75.56,75.58,75.55,75.55,687645.0,68.7917,68.81,68.7826,68.7826,687645.0
2023-11-30 15:20:00,75.56,75.56,75.53,75.55,940800.0,68.7917,68.7917,68.7644,68.7826,940800.0
2023-11-30 15:30:00,75.55,75.59,75.54,75.59,1902119.0,68.7826,68.8191,68.7735,68.8191,1902119.0
2023-11-30 15:40:00,75.59,75.67,75.58,75.65,1994355.0,68.8191,68.8919,68.81,68.8737,1994355.0
2023-11-30 15:50:00,75.65,75.71,75.65,75.7,3980173.0,68.8737,68.9283,68.8737,68.9192,3980173.0
2023-12-01 09:30:00,75.29,75.34,75.2,75.32,1769261.0,68.8561,68.9018,68.7738,68.8835,1769261.0
2023-12-01 09:40:00,75.32,75.4,75.31,75.37,1383992.0,68.8835,68.9567,68.8744,68.9293,1383992.0
2023-12-01 09:50:00,75.37,75.43,75.35,75.42,1496832.0,68.9293,68.9841,68.911,68.975,1496832.0
2023-12-01 10:00:00,75.42,75.61,75.41,75.56,2515557.0,68.975,69.1488,68.9659,69.103,2515557.0
2023-12-01 10:10:00,75.55,75.57,75.49,75.52,2387332.0,69.0939,69.1122,69.039,69.0665,2387332.0
2023-12-01 10:20:00,75.53,75.55,75.43,75.48,2767706.0,69.0756,69.0939,68.9841,69.0299,2767706.0
2023-12-01 10:30:00,75.48,75.53,75.45,75.5,1172462.0,69.0299,69.0756,69.0024,69.0482,1172462.0
2023-12-01 10:40:00,75.5,75.56,75.47,75.56,849285.0,69.0482,69.103,69.0207,69.103,849285.0
2023-12-01 10:50:00,75.56,75.59,75.54,75.55,890146.0,69.103,69.1305,69.0847,69.0939,890146.0
2023-12-01 11:00:00,75.55,75.62,75.39,75.61,3874608.0,69.0939,69.1579,68.9476,69.1488,3874608.0
2023-12-01 11:10:00,75.61,75.71,75.6,75.69,1848846.0,69.1488,69.2402,69.1396,69.2219,1848846.0
2023-12-01 11:20:00,75.69,75.75,75.63,75.75,1881109.0,69.2219,69.2768,69.1671,69.2768,1881109.0
2023-12-01 11:30:00,75.73,75.77,75.69,75.75,1049118.0,69.2585,69.2951,69.2219,69.2768,1049118.0
2023-12-01 11:40:00,75.74,75.82,75.73,75.81,772336.0,69.2677,69.3408,69.2585,69.3317,772336.0
2023-12-01 11:50:00,75.81,75.86,75.8,75.81,1756916.0,69.3317,69.3774,69.3225,69.3317,1756916.0
2023-12-01 12:00:00,75.81,75.83,75.76,75.81,1344982.0,69.3317,69.35,69.2859,69.3317,1344982.0
2023-12-01 12:10:00,75.81,75.84,75.77,75.78,805671.0,69.3317,69.3591,69.2951,69.3042,805671.0
2023-12-01 12:20:00,75.78,75.81,75.77,75.8,530049.0,69.3042,69.3317,69.2951,69.3225,530049.0
2023-12-01 12:30:00,75.8,75.85,75.78,75.84,1528650.0,69.3225,69.3683,69.3042,69.3591,1528650.0
2023-12-01 12:40:00,75.83,75.89,75.82,75.89,1033149.0,69.35,69.4048,69.3408,69.4048,1033149.0
2023-12-01 12:50:00,75.89,75.91,75.86,75.9,667645.0,69.4048,69.4231,69.3774,69.414,667645.0
2023-12-01 13:00:00,75.91,75.92,75.87,75.88,956332.0,69.4231,69.4323,69.3865,69.3957,956332.0
2023-12-01 13:10:00,75.89,75.92,75.86,75.92,738105.0,69.4048,69.4323,69.3774,69.4323,738105.0
2023-12-01 13:20:00,75.92,75.93,75.88,75.93,1348697.0,69.4323,69.4414,69.3957,69.4414,1348697.0
2023-12-01 13:30:00,75.92,75.94,75.9,75.91,974921.0,69.4323,69.4506,69.414,69.4231,974921.0
2023-12-01 13:40:00,75.91,75.91,75.89,75.9,1009366.0,69.4231,69.4231,69.4048,69.414,1009366.0
2023-12-01 13:50:00,75.9,75.91,75.84,75.86,493825.0,69.414,69.4231,69.3591,69.3774,493825.0
2023-12-01 14:00:00,75.86,75.88,75.84,75.86,815224.0,69.3774,69.3957,69.3591,69.3774,815224.0
2023-12-01 14:10:00,75.86,75.88,75.85,75.87,1003309.0,69.3774,69.3957,69.3683,69.3865,1003309.0
2023-12-01 14:20:00,75.87,75.91,75.86,75.89,1810565.0,69.3865,69.4231,69.3774,69.4048,1810565.0
2023-12-01 14:30:00,75.89,75.91,75.87,75.89,791017.0,69.4048,69.4231,69.3865,69.4048,791017.0
2023-12-01 14:40:00,75.89,75.89,75.84,75.85,1208585.0,69.4048,69.4048,69.3591,69.3683,1208585.0
2023-12-01 14:50:00,75.85,75.9,75.85,75.9,349927.0,69.3683,69.414,69.3683,69.414,349927.0
2023-12-01 15:00:00,75.9,75.9,75.86,75.88,543827.0,69.414,69.414,69.3774,69.3957,543827.0
2023-12-01 15:10:00,75.88,75.9,75.87,75.9,544539.0,69.3957,69.414,69.3865,69.414,544539.0
2023-12-01 15:20:00,75.9,75.93,75.88,75.92,905033.0,69.414,69.4414,69.3957,69.4323,905033.0
2023-12-01 15:30:00,75.92,75.93,75.9,75.91,1356039.0,69.4323,69.4414,69.414,69.4231,1356039.0
2023-12-01 15:40:00,75.91,75.93,75.9,75.92,2111145.0,69.4231,69.4414,69.414,69.4323,2111145.0
2023-12-01 15:50:00,75.92,76.01,75.91,75.98,5916040.0,69.4323,69.5146,69.4231,69.4871,5916040.0
2023-12-04 09:30:00,75.55,75.69,75.55,75.67,1199084.0,69.0939,69.2219,69.0939,69.2036,1199084.0
2023-12-04 09:40:00,75.67,75.74,75.66,75.72,1263498.0,69.2036,69.2677,69.1945,69.2494,1263498.0
2023-12-04 09:50:00,75.72,75.73,75.69,75.72,1209096.0,69.2494,69.2585,69.2219,69.2494,1209096.0
2023-12-04 10:00:00,75.73,75.77,75.71,75.73,1316280.0,69.2585,69.2951,69.2402,69.2585,1316280.0
2023-12-04 10:10:00,75.73,75.74,75.7,75.7,815465.0,69.2585,69.2677,69.2311,69.2311,815465.0
2023-12-04 10:20:00,75.7,75.72,75.65,75.66,1123706.0,69.2311,69.2494,69.1853,69.1945,1123706.0
2023-12-04 10:30:00,75.66,75.7,75.62,75.65,859585.0,69.1945,69.2311,69.1579,69.1853,859585.0
2023-12-04 10:40:00,75.65,75.69,75.62,75.68,697344.0,69.1853,69.2219,69.1579,69.2128,697344.0
2023-12-04 10:50:00,75.67,75.71,75.65,75.7,1223669.0,69.2036,69.2402,69.1853,69.2311,1223669.0
2023-12-04 11:00:00,75.7,75.74,75.69,75.74,958171.0,69.2311,69.2677,69.2219,69.2677,958171.0
2023-12-04 11:10:00,75.74,75.75,75.71,75.73,951106.0,69.2677,69.2768,69.2402,69.2585,951106.0
2023-12-04 11:20:00,75.73,75.75,75.7,75.73,396302.0,69.2585,69.2768,69.2311,69.2585,396302.0
2023-12-04 11:30:00,75.73,75.75,75.71,75.75,249635.0,69.2585,69.2768,69.2402,69.2768,249635.0
2023-12-04 11:40:00,75.75,75.78,75.74,75.77,107548.0,69.2768,69.3042,69.2677,69.2951,107548.0
2023-12-04 11:50:00,75.78,75.8,75.75,75.78,993194.0,69.3042,69.3225,69.2768,69.3042,993194.0
2023-12-04 12:00:00,75.78,75.78,75.75,75.78,338519.0,69.3042,69.3042,69.2768,69.3042,338519.0
2023-12-04 12:10:00,75.78,75.8,75.76,75.78,399461.0,69.3042,69.3225,69.2859,69.3042,399461.0
2023-12-04 12:20:00,75.78,75.79,75.75,75.78,440929.0,69.3042,69.3134,69.2768,69.3042,440929.0
2023-12-04 12:30:00,75.78,75.79,75.74,75.75,1336091.0,69.3042,69.3134,69.2677,69.2768,1336091.0
2023-12-04 12:40:00,75.75,75.78,75.74,75.77,830278.0,69.2768,69.3042,69.2677,69.2951,830278.0
2023-12-04 12:50:00,75.77,75.77,75.74,75.77,445583.0,69.2951,69.2951,69.2677,69.2951,445583.0
2023-12-04 13:00:00,75.77,75.79,75.76,75.78,879393.0,69.2951,69.3134,69.2859,69.3042,879393.0
2023-12-04 13:10:00,75.78,75.78,75.73,75.74,586215.0,69.3042,69.3042,69.2585,69.2677,586215.0
2023-12-04 13:20:00,75.75,75.75,75.73,75.73,741750.0,69.2768,69.2768,69.2585,69.2585,741750.0
2023-12-04 13:30:00,75.73,75.77,75.73,75.77,290401.0,69.2585,69.2951,69.2585,69.2951,290401.0
2023-12-04 13:40:00,75.77,75.77,75.73,75.75,166642.0,69.2951,69.2951,69.2585,69.2768,166642.0
2023-12-04 13:50:00,75.75,75.76,75.73,75.73,63338.0,69.2768,69.2859,69.2585,69.2585,63338.0
2023-12-04 14:00:00,75.73,75.75,75.71,75.73,377325.0,69.2585,69.2768,69.2402,69.2585,377325.0
2023-12-04 14:10:00,75.73,75.75,75.72,75.73,149156.0,69.2585,69.2768,69.2494,69.2585,149156.0
2023-12-04 14:20:00,75.73,75.75,75.73,75.75,244407.0,69.2585,69.2768,69.2585,69.2768,244407.0
2023-12-04 14:30:00,75.75,75.76,75.72,75.73,563532.0,69.2768,69.2859,69.2494,69.2585,563532.0
2023-12-04 14:40:00,75.73,75.74,75.71,75.73,399740.0,69.2585,69.2677,69.2402,69.2585,399740.0
2023-12-04 14:50:00,75.73,75.75,75.71,75.73,363076.0,69.2585,69.2768,69.2402,69.2585,363076.0
2023-12-04 15:00:00,75.73,75.75,75.71,75.72,494702.0,69.2585,69.2768,69.2402,69.2494,494702.0
2023-12-04 15:10:00,75.72,75.74,75.71,75.74,840218.0,69.2494,69.2677,69.2402,69.2677,840218.0
2023-12-04 15:20:00,75.74,75.75,75.72,75.74,402368.0,69.2677,69.2768,69.2494,69.2677,402368.0
2023-12-04 15:30:00,75.75,75.78,75.72,75.78,632583.0,69.2768,69.3042,69.2494,69.3042,632583.0
2023-12-04 15:40:00,75.77,75.82,75.77,75.81,1854070.0,69.2951,69.3408,69.2951,69.3317,1854070.0
2023-12-04 15:50:00,75.81,75.85,75.8,75.82,2544241.0,69.3317,69.3683,69.3225,69.3408,2544241.0
2023-12-05 09:30:00,75.67,75.79,75.67,75.77,901985.0,69.2036,69.3134,69.2036,69.2951,901985.0
2023-12-05 09:40:00,75.77,75.77,75.7,75.73,887554.0,69.2951,69.2951,69.2311,69.2585,887554.0
2023-12-05 09:50:00,75.73,75.76,75.72,75.74,806762.0,69.2585,69.2859,69.2494,69.2677,806762.0
2023-12-05 10:00:00,75.75,75.95,75.75,75.83,1503793.0,69.2768,69.4597,69.2768,69.35,1503793.0
2023-12-05 10:10:00,75.82,75.85,75.8,75.83,1016415.0,69.3408,69.3683,69.3225,69.35,1016415.0
2023-12-05 10:20:00,75.83,75.89,75.81,75.85,341481.0,69.35,69.4048,69.3317,69.3683,341481.0
2023-12-05 10:30:00,75.84,75.86,75.81,75.82,327870.0,69.3591,69.3774,69.3317,69.3408,327870.0
2023-12-05 10:40:00,75.82,75.85,75.81,75.83,928032.0,69.3408,69.3683,69.3317,69.35,928032.0
2023-12-05 10:50:00,75.83,75.87,75.81,75.87,408994.0,69.35,69.3865,69.3317,69.3865,408994.0
2023-12-05 11:00:00,75.87,75.89,75.86,75.86,235491.0,69.3865,69.4048,69.3774,69.3774,235491.0
2023-12-05 11:10:00,75.86,75.87,75.79,75.8,423084.0,69.3774,69.3865,69.3134,69.3225,423084.0
2023-12-05 11:20:00,75.8,75.84,75.79,75.83,402648.0,69.3225,69.3591,69.3134,69.35,402648.0
2023-12-05 11:30:00,75.84,75.84,75.81,75.83,286675.0,69.3591,69.3591,69.3317,69.35,286675.0
2023-12-05 11:40:00,75.83,75.84,75.8,75.81,1015532.0,69.35,69.3591,69.3225,69.3317,1015532.0
2023-12-05 11:50:00,75.81,75.81,75.76,75.81,841901.0,69.3317,69.3317,69.2859,69.3317,841901.0
2023-12-05 12:00:00,75.81,75.83,75.79,75.83,266818.0,69.3317,69.35,69.3134,69.35,266818.0
2023-12-05 12:10:00,75.83,75.83,75.8,75.81,327725.0,69.35,69.35,69.3225,69.3317,327725.0
2023-12-05 12:20:00,75.8,75.83,75.78,75.81,232346.0,69.3225,69.35,69.3042,69.3317,232346.0
2023-12-05 12:30:00,75.81,75.86,75.81,75.84,1057985.0,69.3317,69.3774,69.3317,69.3591,1057985.0
2023-12-05 12:40:00,75.84,75.85,75.79,75.83,928309.0,69.3591,69.3683,69.3134,69.35,928309.0
2023-12-05 12:50:00,75.83,75.86,75.81,75.85,477869.0,69.35,69.3774,69.3317,69.3683,477869.0
2023-12-05 13:00:00,75.86,75.86,75.82,75.84,260832.0,69.3774,69.3774,69.3408,69.3591,260832.0
2023-12-05 13:10:00,75.84,75.86,75.83,75.86,230926.0,69.3591,69.3774,69.35,69.3774,230926.0
2023-12-05 13:20:00,75.86,75.88,75.85,75.86,264037.0,69.3774,69.3957,69.3683,69.3774,264037.0
2023-12-05 13:30:00,75.86,75.86,75.83,75.84,414061.0,69.3774,69.3774,69.35,69.3591,414061.0
2023-12-05 13:40:00,75.84,75.86,75.82,75.85,287601.0,69.3591,69.3774,69.3408,69.3683,287601.0
2023-12-05 13:50:00,75.86,75.87,75.85,75.87,258531.0,69.3774,69.3865,69.3683,69.3865,258531.0
2023-12-05 14:00:00,75.87,75.88,75.84,75.87,290076.0,69.3865,69.3957,69.3591,69.3865,290076.0
2023-12-05 14:10:00,75.87,75.88,75.86,75.88,73470.0,69.3865,69.3957,69.3774,69.3957,73470.0
2023-12-05 14:20:00,75.88,75.88,75.86,75.88,96140.0,69.3957,69.3957,69.3774,69.3957,96140.0
2023-12-05 14:30:00,75.88,75.88,75.84,75.86,225119.0,69.3957,69.3957,69.3591,69.3774,225119.0
2023-12-05 14:40:00,75.86,75.9,75.85,75.9,706124.0,69.3774,69.414,69.3683,69.414,706124.0
2023-12-05 14:50:00,75.9,75.96,75.89,75.94,2359898.0,69.414,69.4689,69.4048,69.4506,2359898.0
2023-12-05 15:00:00,75.93,75.95,75.93,75.94,395376.0,69.4414,69.4597,69.4414,69.4506,395376.0
2023-12-05 15:10:00,75.93,75.95,75.92,75.92,407799.0,69.4414,69.4597,69.4323,69.4323,407799.0
2023-12-05 15:20:00,75.93,75.93,75.9,75.9,404740.0,69.4414,69.4414,69.414,69.414,404740.0
2023-12-05 15:30:00,75.91,75.91,75.86,75.89,731223.0,69.4231,69.4231,69.3774,69.4048,731223.0
2023-12-05 15:40:00,75.89,75.9,75.87,75.88,1043941.0,69.4048,69.414,69.3865,69.3957,1043941.0
2023-12-05 15:50:00,75.88,75.91,75.86,75.91,1488716.0,69.3957,69.4231,69.3774,69.4231,1488716.0
2023-12-06 09:30:00,75.96,76.01,75.96,75.98,1265354.0,69.4689,69.5146,69.4689,69.4871,1265354.0
2023-12-06 09:40:00,75.98,75.99,75.95,75.97,468922.0,69.4871,69.4963,69.4597,69.478,468922.0
2023-12-06 09:50:00,75.97,76.0,75.96,75.98,420509.0,69.478,69.5054,69.4689,69.4871,420509.0
2023-12-06 10:00:00,75.98,75.98,75.92,75.96,569528.0,69.4871,69.4871,69.4323,69.4689,569528.0
2023-12-06 10:10:00,75.96,75.99,75.95,75.98,651346.0,69.4689,69.4963,69.4597,69.4871,651346.0
2023-12-06 10:20:00,75.99,75.99,75.92,75.94,609303.0,69.4963,69.4963,69.4323,69.4506,609303.0
2023-12-06 10:30:00,75.95,76.02,75.94,76.02,610990.0,69.4597,69.5237,69.4506,69.5237,610990.0
2023-12-06 10:40:00,76.02,76.03,75.99,76.0,417334.0,69.5237,69.5329,69.4963,69.5054,417334.0
2023-12-06 10:50:00,76.0,76.02,75.98,76.0,298578.0,69.5054,69.5237,69.4871,69.5054,298578.0
2023-12-06 11:00:00,76.0,76.02,75.99,76.0,338116.0,69.5054,69.5237,69.4963,69.5054,338116.0
2023-12-06 11:10:00,75.99,76.02,75.99,76.01,204652.0,69.4963,69.5237,69.4963,69.5146,204652.0
2023-12-06 11:20:00,76.02,76.03,75.97,75.99,441478.0,69.5237,69.5329,69.478,69.4963,441478.0
2023-12-06 11:30:00,75.98,75.99,75.94,75.97,418888.0,69.4871,69.4963,69.4506,69.478,418888.0
2023-12-06 11:40:00,75.97,75.98,75.96,75.97,91702.0,69.478,69.4871,69.4689,69.478,91702.0
2023-12-06 11:50:00,75.97,76.01,75.95,76.01,273446.0,69.478,69.5146,69.4597,69.5146,273446.0
2023-12-06 12:00:00,76.01,76.02,75.98,76.0,131239.0,69.5146,69.5237,69.4871,69.5054,131239.0
2023-12-06 12:10:00,76.0,76.01,75.98,75.99,173537.0,69.5054,69.5146,69.4871,69.4963,173537.0
2023-12-06 12:20:00,75.99,76.0,75.98,75.98,78819.0,69.4963,69.5054,69.4871,69.4871,78819.0
2023-12-06 12:30:00,75.98,76.03,75.97,76.01,170624.0,69.4871,69.5329,69.478,69.5146,170624.0
2023-12-06 12:40:00,76.01,76.01,75.97,75.98,631312.0,69.5146,69.5146,69.478,69.4871,631312.0
2023-12-06 12:50:00,75.98,75.99,75.95,75.97,462684.0,69.4871,69.4963,69.4597,69.478,462684.0
2023-12-06 13:00:00,75.97,75.99,75.96,75.98,384982.0,69.478,69.4963,69.4689,69.4871,384982.0
2023-12-06 13:10:00,75.98,75.99,75.96,75.98,213517.0,69.4871,69.4963,69.4689,69.4871,213517.0
2023-12-06 13:20:00,75.98,75.99,75.96,75.98,129577.0,69.4871,69.4963,69.4689,69.4871,129577.0
2023-12-06 13:30:00,75.98,76.0,75.97,76.0,487291.0,69.4871,69.5054,69.478,69.5054,487291.0
2023-12-06 13:40:00,76.0,76.01,75.98,76.01,130355.0,69.5054,69.5146,69.4871,69.5146,130355.0
2023-12-06 13:50:00,76.01,76.01,75.99,75.99,268763.0,69.5146,69.5146,69.4963,69.4963,268763.0
2023-12-06 14:00:00,76.0,76.01,75.99,76.01,269178.0,69.5054,69.5146,69.4963,69.5146,269178.0
2023-12-06 14:10:00,76.01,76.01,75.97,75.97,424866.0,69.5146,69.5146,69.478,69.478,424866.0
2023-12-06 14:20:00,75.98,75.98,75.95,75.97,160224.0,69.4871,69.4871,69.4597,69.478,160224.0
2023-12-06 14:30:00,75.97,75.99,75.96,75.98,145313.0,69.478,69.4963,69.4689,69.4871,145313.0
2023-12-06 14:40:00,75.98,75.99,75.96,75.97,275602.0,69.4871,69.4963,69.4689,69.478,275602.0
2023-12-06 14:50:00,75.96,75.97,75.93,75.94,257495.0,69.4689,69.478,69.4414,69.4506,257495.0
2023-12-06 15:00:00,75.94,75.94,75.92,75.94,250737.0,69.4506,69.4506,69.4323,69.4506,250737.0
2023-12-06 15:10:00,75.94,75.94,75.89,75.9,724118.0,69.4506,69.4506,69.4048,69.414,724118.0
2023-12-06 15:20:00,75.9,75.9,75.87,75.88,562118.0,69.414,69.414,69.3865,69.3957,562118.0
2023-12-06 15:30:00,75.88,75.88,75.85,75.87,1176678.0,69.3957,69.3957,69.3683,69.3865,1176678.0
2023-12-06 15:40:00,75.87,75.91,75.86,75.88,934501.0,69.3865,69.4231,69.3774,69.3957,934501.0
2023-12-06 15:50:00,75.87,75.88,75.83,75.88,1626220.0,69.3865,69.3957,69.35,69.3957,1626220.0
2023-12-07 09:30:00,75.99,76.02,75.94,75.97,1644794.0,69.4963,69.5237,69.4506,69.478,1644794.0
2023-12-07 09:40:00,75.97,75.99,75.95,75.97,1043763.0,69.478,69.4963,69.4597,69.478,1043763.0
2023-12-07 09:50:00,75.97,75.99,75.95,75.95,344846.0,69.478,69.4963,69.4597,69.4597,344846.0
2023-12-07 10:00:00,75.95,75.97,75.92,75.92,405396.0,69.4597,69.478,69.4323,69.4323,405396.0
2023-12-07 10:10:00,75.92,75.97,75.92,75.96,519257.0,69.4323,69.478,69.4323,69.4689,519257.0
2023-12-07 10:20:00,75.96,75.99,75.94,75.97,435943.0,69.4689,69.4963,69.4506,69.478,435943.0
2023-12-07 10:30:00,75.97,76.0,75.95,75.98,728170.0,69.478,69.5054,69.4597,69.4871,728170.0
2023-12-07 10:40:00,75.98,75.99,75.93,75.95,464879.0,69.4871,69.4963,69.4414,69.4597,464879.0
2023-12-07 10:50:00,75.95,75.97,75.93,75.97,518791.0,69.4597,69.478,69.4414,69.478,518791.0
2023-12-07 11:00:00,75.97,76.0,75.96,76.0,539795.0,69.478,69.5054,69.4689,69.5054,539795.0
2023-12-07 11:10:00,75.99,76.0,75.95,75.95,1036798.0,69.4963,69.5054,69.4597,69.4597,1036798.0
2023-12-07 11:20:00,75.95,76.0,75.95,76.0,400403.0,69.4597,69.5054,69.4597,69.5054,400403.0
2023-12-07 11:30:00,76.0,76.02,75.99,76.01,359160.0,69.5054,69.5237,69.4963,69.5146,359160.0
2023-12-07 11:40:00,76.02,76.05,76.01,76.04,341697.0,69.5237,69.5512,69.5146,69.542,341697.0
2023-12-07 11:50:00,76.03,76.06,76.03,76.06,455125.0,69.5329,69.5603,69.5329,69.5603,455125.0
2023-12-07 12:00:00,76.06,76.06,76.02,76.03,234540.0,69.5603,69.5603,69.5237,69.5329,234540.0
2023-12-07 12:10:00,76.03,76.06,76.01,76.06,357621.0,69.5329,69.5603,69.5146,69.5603,357621.0
2023-12-07 12:20:00,76.06,76.07,76.04,76.07,308392.0,69.5603,69.5695,69.542,69.5695,308392.0
2023-12-07 12:30:00,76.07,76.1,76.06,76.09,669744.0,69.5695,69.5969,69.5603,69.5877,669744.0
2023-12-07 12:40:00,76.09,76.12,76.08,76.11,847631.0,69.5877,69.6152,69.5786,69.606,847631.0
2023-12-07 12:50:00,76.11,76.14,76.1,76.14,971952.0,69.606,69.6335,69.5969,69.6335,971952.0
2023-12-07 13:00:00,76.13,76.14,76.12,76.13,489743.0,69.6243,69.6335,69.6152,69.6243,489743.0
2023-12-07 13:10:00,76.13,76.13,76.09,76.11,1144127.0,69.6243,69.6243,69.5877,69.606,1144127.0
2023-12-07 13:20:00,76.11,76.11,76.07,76.08,492049.0,69.606,69.606,69.5695,69.5786,492049.0
2023-12-07 13:30:00,76.09,76.09,76.06,76.08,258871.0,69.5877,69.5877,69.5603,69.5786,258871.0
2023-12-07 13:40:00,76.07,76.1,76.06,76.06,424945.0,69.5695,69.5969,69.5603,69.5603,424945.0
2023-12-07 13:50:00,76.06,76.09,76.06,76.06,222516.0,69.5603,69.5877,69.5603,69.5603,222516.0
2023-12-07 14:00:00,76.06,76.08,76.03,76.03,588284.0,69.5603,69.5786,69.5329,69.5329,588284.0
2023-12-07 14:10:00,76.03,76.05,76.01,76.05,1703562.0,69.5329,69.5512,69.5146,69.5512,1703562.0
2023-12-07 14:20:00,76.05,76.06,76.02,76.02,344342.0,69.5512,69.5603,69.5237,69.5237,344342.0
2023-12-07 14:30:00,76.02,76.04,76.01,76.04,352005.0,69.5237,69.542,69.5146,69.542,352005.0
2023-12-07 14:40:00,76.04,76.05,76.0,76.01,376623.0,69.542,69.5512,69.5054,69.5146,376623.0
2023-12-07 14:50:00,76.02,76.02,76.0,76.01,169933.0,69.5237,69.5237,69.5054,69.5146,169933.0
2023-12-07 15:00:00,76.0,76.01,75.99,76.0,472377.0,69.5054,69.5146,69.4963,69.5054,472377.0
2023-12-07 15:10:00,75.99,76.02,75.99,76.02,441277.0,69.4963,69.5237,69.4963,69.5237,441277.0
2023-12-07 15:20:00,76.02,76.02,75.98,76.0,1076170.0,69.5237,69.5237,69.4871,69.5054,1076170.0
2023-12-07 15:30:00,76.0,76.01,75.99,76.0,924567.0,69.5054,69.5146,69.4963,69.5054,924567.0
2023-12-07 15:40:00,76.0,76.02,76.0,76.02,976616.0,69.5054,69.5237,69.5054,69.5237,976616.0
2023-12-07 15:50:00,76.02,76.03,75.98,75.99,1791572.0,69.5237,69.5329,69.4871,69.4963,1791572.0
2023-12-08 09:30:00,75.81,75.84,75.76,75.79,969850.0,69.3317,69.3591,69.2859,69.3134,969850.0
2023-12-08 09:40:00,75.79,75.87,75.78,75.82,1544133.0,69.3134,69.3865,69.3042,69.3408,1544133.0
2023-12-08 09:50:00,75.83,75.83,75.77,75.8,537698.0,69.35,69.35,69.2951,69.3225,537698.0
2023-12-08 10:00:00,75.8,75.91,75.8,75.88,1580020.0,69.3225,69.4231,69.3225,69.3957,1580020.0
2023-12-08 10:10:00,75.88,75.91,75.86,75.89,596799.0,69.3957,69.4231,69.3774,69.4048,596799.0
2023-12-08 10:20:00,75.89,75.89,75.84,75.84,800282.0,69.4048,69.4048,69.3591,69.3591,800282.0
2023-12-08 10:30:00,75.84,75.85,75.79,75.8,1101761.0,69.3591,69.3683,69.3134,69.3225,1101761.0
2023-12-08 10:40:00,75.8,75.81,75.78,75.79,485076.0,69.3225,69.3317,69.3042,69.3134,485076.0
2023-12-08 10:50:00,75.79,75.82,75.78,75.79,412820.0,69.3134,69.3408,69.3042,69.3134,412820.0
2023-12-08 11:00:00,75.8,75.8,75.77,75.8,589459.0,69.3225,69.3225,69.2951,69.3225,589459.0
2023-12-08 11:10:00,75.8,75.8,75.76,75.77,664083.0,69.3225,69.3225,69.2859,69.2951,664083.0
2023-12-08 11:20:00,75.77,75.78,75.76,75.77,394558.0,69.2951,69.3042,69.2859,69.2951,394558.0
2023-12-08 11:30:00,75.78,75.78,75.69,75.72,1423125.0,69.3042,69.3042,69.2219,69.2494,1423125.0
2023-12-08 11:40:00,75.71,75.73,75.71,75.73,1310283.0,69.2402,69.2585,69.2402,69.2585,1310283.0
2023-12-08 11:50:00,75.73,75.74,75.71,75.72,1220672.0,69.2585,69.2677,69.2402,69.2494,1220672.0
2023-12-08 12:00:00,75.72,75.73,75.69,75.7,546018.0,69.2494,69.2585,69.2219,69.2311,546018.0
2023-12-08 12:10:00,75.7,75.71,75.67,75.7,654616.0,69.2311,69.2402,69.2036,69.2311,654616.0
2023-12-08 12:20:00,75.7,75.71,75.68,75.7,553908.0,69.2311,69.2402,69.2128,69.2311,553908.0
2023-12-08 12:30:00,75.7,75.72,75.69,75.7,371658.0,69.2311,69.2494,69.2219,69.2311,371658.0
2023-12-08 12:40:00,75.7,75.74,75.69,75.72,536842.0,69.2311,69.2677,69.2219,69.2494,536842.0
2023-12-08 12:50:00,75.72,75.76,75.72,75.75,705552.0,69.2494,69.2859,69.2494,69.2768,705552.0
2023-12-08 13:00:00,75.75,75.77,75.74,75.77,335569.0,69.2768,69.2951,69.2677,69.2951,335569.0
2023-12-08 13:10:00,75.77,75.79,75.76,75.77,710397.0,69.2951,69.3134,69.2859,69.2951,710397.0
2023-12-08 13:20:00,75.77,75.79,75.75,75.78,302783.0,69.2951,69.3134,69.2768,69.3042,302783.0
2023-12-08 13:30:00,75.78,75.8,75.77,75.79,694889.0,69.3042,69.3225,69.2951,69.3134,694889.0
2023-12-08 13:40:00,75.79,75.8,75.77,75.8,344926.0,69.3134,69.3225,69.2951,69.3225,344926.0
2023-12-08 13:50:00,75.8,75.8,75.78,75.78,203200.0,69.3225,69.3225,69.3042,69.3042,203200.0
2023-12-08 14:00:00,75.78,75.82,75.78,75.81,641977.0,69.3042,69.3408,69.3042,69.3317,641977.0
2023-12-08 14:10:00,75.81,75.82,75.8,75.82,329798.0,69.3317,69.3408,69.3225,69.3408,329798.0
2023-12-08 14:20:00,75.82,75.83,75.81,75.82,197069.0,69.3408,69.35,69.3317,69.3408,197069.0
2023-12-08 14:30:00,75.82,75.83,75.8,75.81,465236.0,69.3408,69.35,69.3225,69.3317,465236.0
2023-12-08 14:40:00,75.81,75.82,75.79,75.81,592852.0,69.3317,69.3408,69.3134,69.3317,592852.0
2023-12-08 14:50:00,75.8,75.81,75.79,75.79,362628.0,69.3225,69.3317,69.3134,69.3134,362628.0
2023-12-08 15:00:00,75.8,75.81,75.79,75.81,335583.0,69.3225,69.3317,69.3134,69.3317,335583.0
2023-12-08 15:10:00,75.81,75.82,75.79,75.81,345950.0,69.3317,69.3408,69.3134,69.3317,345950.0
2023-12-08 15:20:00,75.81,75.84,75.8,75.84,262379.0,69.3317,69.3591,69.3225,69.3591,262379.0
2023-12-08 15:30:00,75.84,75.86,75.83,75.86,285277.0,69.3591,69.3774,69.35,69.3774,285277.0
2023-12-08 15:40:00,75.86,75.87,75.84,75.85,1087051.0,69.3774,69.3865,69.3591,69.3683,1087051.0
2023-12-08 15:50:00,75.86,75.89,75.83,75.84,3033026.0,69.3774,69.4048,69.35,69.3591,3033026.0
2023-12-11 09:30:00,75.8,75.8,75.73,75.73,916428.0,69.3225,69.3225,69.2585,69.2585,916428.0
2023-12-11 09:40:00,75.73,75.74,75.69,75.73,820831.0,69.2585,69.2677,69.2219,69.2585,820831.0
2023-12-11 09:50:00,75.73,75.74,75.7,75.73,611814.0,69.2585,69.2677,69.2311,69.2585,611814.0
2023-12-11 10:00:00,75.73,75.73,75.7,75.72,183083.0,69.2585,69.2585,69.2311,69.2494,183083.0
2023-12-11 10:10:00,75.72,75.72,75.69,75.7,723269.0,69.2494,69.2494,69.2219,69.2311,723269.0
2023-12-11 10:20:00,75.7,75.7,75.68,75.68,622702.0,69.2311,69.2311,69.2128,69.2128,622702.0
2023-12-11 10:30:00,75.69,75.71,75.67,75.7,413631.0,69.2219,69.2402,69.2036,69.2311,413631.0
2023-12-11 10:40:00,75.7,75.73,75.68,75.72,950619.0,69.2311,69.2585,69.2128,69.2494,950619.0
2023-12-11 10:50:00,75.73,75.73,75.71,75.71,283013.0,69.2585,69.2585,69.2402,69.2402,283013.0
2023-12-11 11:00:00,75.72,75.75,75.68,75.68,838964.0,69.2494,69.2768,69.2128,69.2128,838964.0
2023-12-11 11:10:00,75.68,75.69,75.65,75.66,429498.0,69.2128,69.2219,69.1853,69.1945,429498.0
2023-12-11 11:20:00,75.65,75.69,75.65,75.67,336526.0,69.1853,69.2219,69.1853,69.2036,336526.0
2023-12-11 11:30:00,75.67,75.68,75.6,75.63,831941.0,69.2036,69.2128,69.1396,69.1671,831941.0
2023-12-11 11:40:00,75.63,75.65,75.61,75.65,968988.0,69.1671,69.1853,69.1488,69.1853,968988.0
2023-12-11 11:50:00,75.65,75.67,75.64,75.66,489233.0,69.1853,69.2036,69.1762,69.1945,489233.0
2023-12-11 12:00:00,75.66,75.69,75.65,75.66,848550.0,69.1945,69.2219,69.1853,69.1945,848550.0
2023-12-11 12:10:00,75.66,75.66,75.64,75.64,430201.0,69.1945,69.1945,69.1762,69.1762,430201.0
2023-12-11 12:20:00,75.64,75.65,75.63,75.64,390106.0,69.1762,69.1853,69.1671,69.1762,390106.0
2023-12-11 12:30:00,75.64,75.65,75.63,75.65,478796.0,69.1762,69.1853,69.1671,69.1853,478796.0
2023-12-11 12:40:00,75.65,75.65,75.63,75.64,360400.0,69.1853,69.1853,69.1671,69.1762,360400.0
2023-12-11 12:50:00,75.63,75.64,75.62,75.62,324435.0,69.1671,69.1762,69.1579,69.1579,324435.0
2023-12-11 13:00:00,75.63,75.67,75.57,75.66,546145.0,69.1671,69.2036,69.1122,69.1945,546145.0
2023-12-11 13:10:00,75.66,75.68,75.65,75.67,253295.0,69.1945,69.2128,69.1853,69.2036,253295.0
2023-12-11 13:20:00,75.68,75.7,75.67,75.69,314704.0,69.2128,69.2311,69.2036,69.2219,314704.0
2023-12-11 13:30:00,75.69,75.7,75.68,75.68,437527.0,69.2219,69.2311,69.2128,69.2128,437527.0
2023-12-11 13:40:00,75.69,75.7,75.67,75.7,656195.0,69.2219,69.2311,69.2036,69.2311,656195.0
2023-12-11 13:50:00,75.7,75.72,75.69,75.72,312018.0,69.2311,69.2494,69.2219,69.2494,312018.0
2023-12-11 14:00:00,75.71,75.73,75.71,75.72,399912.0,69.2402,69.2585,69.2402,69.2494,399912.0
2023-12-11 14:10:00,75.73,75.74,75.72,75.73,237689.0,69.2585,69.2677,69.2494,69.2585,237689.0
2023-12-11 14:20:00,75.73,75.75,75.71,75.74,613248.0,69.2585,69.2768,69.2402,69.2677,613248.0
2023-12-11 14:30:00,75.75,75.75,75.72,75.72,432490.0,69.2768,69.2768,69.2494,69.2494,432490.0
2023-12-11 14:40:00,75.73,75.73,75.72,75.73,417671.0,69.2585,69.2585,69.2494,69.2585,417671.0
2023-12-11 14:50:00,75.73,75.73,75.71,75.72,647695.0,69.2585,69.2585,69.2402,69.2494,647695.0
2023-12-11 15:00:00,75.71,75.72,75.68,75.72,361789.0,69.2402,69.2494,69.2128,69.2494,361789.0
2023-12-11 15:10:00,75.71,75.73,75.7,75.73,535537.0,69.2402,69.2585,69.2311,69.2585,535537.0
2023-12-11 15:20:00,75.73,75.73,75.71,75.73,205297.0,69.2585,69.2585,69.2402,69.2585,205297.0
2023-12-11 15:30:00,75.73,75.77,75.71,75.77,763465.0,69.2585,69.2951,69.2402,69.2951,763465.0
2023-12-11 15:40:00,75.77,75.77,75.74,75.76,557657.0,69.2951,69.2951,69.2677,69.2859,557657.0
2023-12-11 15:50:00,75.75,75.82,75.75,75.8,2079023.0,69.2768,69.3408,69.2768,69.3225,2079023.0
2023-12-12 09:30:00,75.77,75.79,75.59,75.6,1482980.0,69.2951,69.3134,69.1305,69.1396,1482980.0
2023-12-12 09:40:00,75.6,75.67,75.6,75.67,469640.0,69.1396,69.2036,69.1396,69.2036,469640.0
2023-12-12 09:50:00,75.67,75.69,75.65,75.67,445677.0,69.2036,69.2219,69.1853,69.2036,445677.0
2023-12-12 10:00:00,75.66,75.73,75.64,75.73,758764.0,69.1945,69.2585,69.1762,69.2585,758764.0
2023-12-12 10:10:00,75.72,75.73,75.68,75.72,1344497.0,69.2494,69.2585,69.2128,69.2494,1344497.0
2023-12-12 10:20:00,75.72,75.75,75.71,75.73,915093.0,69.2494,69.2768,69.2402,69.2585,915093.0
2023-12-12 10:30:00,75.73,75.75,75.72,75.74,670794.0,69.2585,69.2768,69.2494,69.2677,670794.0
2023-12-12 10:40:00,75.75,75.77,75.74,75.76,678765.0,69.2768,69.2951,69.2677,69.2859,678765.0
2023-12-12 10:50:00,75.76,75.78,75.75,75.78,1228305.0,69.2859,69.3042,69.2768,69.3042,1228305.0
2023-12-12 11:00:00,75.78,75.8,75.76,75.78,294623.0,69.3042,69.3225,69.2859,69.3042,294623.0
2023-12-12 11:10:00,75.78,75.78,75.76,75.76,118275.0,69.3042,69.3042,69.2859,69.2859,118275.0
2023-12-12 11:20:00,75.76,75.79,75.76,75.78,646106.0,69.2859,69.3134,69.2859,69.3042,646106.0
2023-12-12 11:30:00,75.78,75.82,75.78,75.81,257889.0,69.3042,69.3408,69.3042,69.3317,257889.0
2023-12-12 11:40:00,75.81,75.83,75.81,75.83,337876.0,69.3317,69.35,69.3317,69.35,337876.0
2023-12-12 11:50:00,75.83,75.86,75.82,75.83,986991.0,69.35,69.3774,69.3408,69.35,986991.0
2023-12-12 12:00:00,75.83,75.84,75.79,75.8,830270.0,69.35,69.3591,69.3134,69.3225,830270.0
2023-12-12 12:10:00,75.8,75.86,75.78,75.84,426069.0,69.3225,69.3774,69.3042,69.3591,426069.0
2023-12-12 12:20:00,75.84,75.87,75.84,75.86,394297.0,69.3591,69.3865,69.3591,69.3774,394297.0
2023-12-12 12:30:00,75.86,75.86,75.83,75.84,184907.0,69.3774,69.3774,69.35,69.3591,184907.0
2023-12-12 12:40:00,75.84,75.86,75.83,75.84,171747.0,69.3591,69.3774,69.35,69.3591,171747.0
2023-12-12 12:50:00,75.84,75.84,75.82,75.83,547885.0,69.3591,69.3591,69.3408,69.35,547885.0
2023-12-12 13:00:00,75.84,75.99,75.83,75.97,1092044.0,69.3591,69.4963,69.35,69.478,1092044.0
2023-12-12 13:10:00,75.97,75.97,75.92,75.93,848973.0,69.478,69.478,69.4323,69.4414,848973.0
2023-12-12 13:20:00,75.94,75.94,75.91,75.92,219856.0,69.4506,69.4506,69.4231,69.4323,219856.0
2023-12-12 13:30:00,75.92,75.94,75.91,75.94,566566.0,69.4323,69.4506,69.4231,69.4506,566566.0
2023-12-12 13:40:00,75.94,75.96,75.93,75.94,352152.0,69.4506,69.4689,69.4414,69.4506,352152.0
2023-12-12 13:50:00,75.95,75.95,75.93,75.94,347485.0,69.4597,69.4597,69.4414,69.4506,347485.0
2023-12-12 14:00:00,75.93,75.94,75.91,75.92,320758.0,69.4414,69.4506,69.4231,69.4323,320758.0
2023-12-12 14:10:00,75.92,75.94,75.89,75.94,424075.0,69.4323,69.4506,69.4048,69.4506,424075.0
2023-12-12 14:20:00,75.94,75.98,75.93,75.95,522205.0,69.4506,69.4871,69.4414,69.4597,522205.0
2023-12-12 14:30:00,75.95,75.97,75.95,75.97,233110.0,69.4597,69.478,69.4597,69.478,233110.0
2023-12-12 14:40:00,75.97,75.98,75.95,75.97,1266595.0,69.478,69.4871,69.4597,69.478,1266595.0
2023-12-12 14:50:00,75.98,75.99,75.97,75.98,497962.0,69.4871,69.4963,69.478,69.4871,497962.0
2023-12-12 15:00:00,75.98,76.0,75.97,76.0,343729.0,69.4871,69.5054,69.478,69.5054,343729.0
2023-12-12 15:10:00,75.99,76.0,75.97,75.98,416374.0,69.4963,69.5054,69.478,69.4871,416374.0
2023-12-12 15:20:00,75.98,76.01,75.98,76.01,226726.0,69.4871,69.5146,69.4871,69.5146,226726.0
2023-12-12 15:30:00,76.0,76.01,75.98,75.98,396716.0,69.5054,69.5146,69.4871,69.4871,396716.0
2023-12-12 15:40:00,75.99,76.0,75.98,76.0,1173550.0,69.4963,69.5054,69.4871,69.5054,1173550.0
2023-12-12 15:50:00,76.0,76.01,75.99,76.0,2092115.0,69.5054,69.5146,69.4963,69.5054,2092115.0
2023-12-13 09:30:00,76.1,76.15,76.06,76.11,2266711.0,69.5969,69.6426,69.5603,69.606,2266711.0
2023-12-13 09:40:00,76.12,76.13,76.09,76.11,1169421.0,69.6152,69.6243,69.5877,69.606,1169421.0
2023-12-13 09:50:00,76.11,76.11,76.09,76.09,862222.0,69.606,69.606,69.5877,69.5877,862222.0
2023-12-13 10:00:00,76.09,76.1,76.07,76.08,634565.0,69.5877,69.5969,69.5695,69.5786,634565.0
2023-12-13 10:10:00,76.08,76.17,76.07,76.16,3746286.0,69.5786,69.6609,69.5695,69.6518,3746286.0
2023-12-13 10:20:00,76.16,76.17,76.14,76.14,560818.0,69.6518,69.6609,69.6335,69.6335,560818.0
2023-12-13 10:30:00,76.15,76.19,76.14,76.15,1117136.0,69.6426,69.6792,69.6335,69.6426,1117136.0
2023-12-13 10:40:00,76.15,76.18,76.14,76.17,2023582.0,69.6426,69.6701,69.6335,69.6609,2023582.0
2023-12-13 10:50:00,76.17,76.17,76.15,76.16,312549.0,69.6609,69.6609,69.6426,69.6518,312549.0
2023-12-13 11:00:00,76.16,76.17,76.14,76.15,638266.0,69.6518,69.6609,69.6335,69.6426,638266.0
2023-12-13 11:10:00,76.14,76.17,76.14,76.16,784931.0,69.6335,69.6609,69.6335,69.6518,784931.0
2023-12-13 11:20:00,76.16,76.17,76.14,76.15,275370.0,69.6518,69.6609,69.6335,69.6426,275370.0
2023-12-13 11:30:00,76.15,76.17,76.14,76.17,273973.0,69.6426,69.6609,69.6335,69.6609,273973.0
2023-12-13 11:40:00,76.17,76.18,76.14,76.16,229990.0,69.6609,69.6701,69.6335,69.6518,229990.0
2023-12-13 11:50:00,76.15,76.17,76.15,76.16,138082.0,69.6426,69.6609,69.6426,69.6518,138082.0
2023-12-13 12:00:00,76.16,76.16,76.13,76.15,828322.0,69.6518,69.6518,69.6243,69.6426,828322.0
2023-12-13 12:10:00,76.15,76.16,76.13,76.13,317301.0,69.6426,69.6518,69.6243,69.6243,317301.0
2023-12-13 12:20:00,76.14,76.14,76.13,76.13,156882.0,69.6335,69.6335,69.6243,69.6243,156882.0
2023-12-13 12:30:00,76.14,76.14,76.13,76.14,383016.0,69.6335,69.6335,69.6243,69.6335,383016.0
2023-12-13 12:40:00,76.14,76.14,76.13,76.14,338198.0,69.6335,69.6335,69.6243,69.6335,338198.0
2023-12-13 12:50:00,76.14,76.14,76.12,76.13,204915.0,69.6335,69.6335,69.6152,69.6243,204915.0
2023-12-13 13:00:00,76.13,76.13,76.1,76.11,435020.0,69.6243,69.6243,69.5969,69.606,435020.0
2023-12-13 13:10:00,76.11,76.14,76.1,76.13,1004527.0,69.606,69.6335,69.5969,69.6243,1004527.0
2023-12-13 13:20:00,76.13,76.13,76.12,76.13,112779.0,69.6243,69.6243,69.6152,69.6243,112779.0
2023-12-13 13:30:00,76.12,76.13,76.11,76.12,399986.0,69.6152,69.6243,69.606,69.6152,399986.0
2023-12-13 13:40:00,76.12,76.13,76.11,76.13,522655.0,69.6152,69.6243,69.606,69.6243,522655.0
2023-12-13 13:50:00,76.13,76.14,76.11,76.12,590702.0,69.6243,69.6335,69.606,69.6152,590702.0
2023-12-13 14:00:00,76.13,76.51,76.12,76.47,3006498.0,69.6243,69.9719,69.6152,69.9353,3006498.0
2023-12-13 14:10:00,76.47,76.51,76.43,76.51,3064172.0,69.9353,69.9719,69.8987,69.9719,3064172.0
2023-12-13 14:20:00,76.51,76.57,76.5,76.54,1988378.0,69.9719,70.0267,69.9627,69.9993,1988378.0
2023-12-13 14:30:00,76.54,76.65,76.5,76.64,2529825.0,69.9993,70.0999,69.9627,70.0907,2529825.0
2023-12-13 14:40:00,76.65,76.93,76.64,76.92,3304838.0,70.0999,70.356,70.0907,70.3468,3304838.0
2023-12-13 14:50:00,76.92,76.93,76.84,76.9,2477594.0,70.3468,70.356,70.2737,70.3285,2477594.0
2023-12-13 15:00:00,76.9,77.0,76.88,77.0,1744167.0,70.3285,70.42,70.3102,70.42,1744167.0
2023-12-13 15:10:00,77.0,77.0,76.88,76.88,2308962.0,70.42,70.42,70.3102,70.3102,2308962.0
2023-12-13 15:20:00,76.88,76.93,76.85,76.91,3696564.0,70.3102,70.356,70.2828,70.3377,3696564.0
2023-12-13 15:30:00,76.91,77.02,76.89,77.01,2170904.0,70.3377,70.4383,70.3194,70.4291,2170904.0
2023-12-13 15:40:00,77.01,77.01,76.98,77.0,2051518.0,70.4291,70.4291,70.4017,70.42,2051518.0
2023-12-13 15:50:00,77.01,77.15,76.99,77.14,5473122.0,70.4291,70.5572,70.4108,70.548,5473122.0
2023-12-14 09:30:00,77.13,77.37,77.03,77.05,4709949.0,70.8851,71.1057,70.7932,70.8116,4709949.0
2023-12-14 09:40:00,77.05,77.22,77.04,77.2,3059936.0,70.8116,70.9678,70.8024,70.9495,3059936.0
2023-12-14 09:50:00,77.2,77.28,77.14,77.28,2637552.0,70.9495,71.023,70.8943,71.023,2637552.0
2023-12-14 10:00:00,77.28,77.29,77.16,77.19,2678084.0,71.023,71.0322,70.9127,70.9403,2678084.0
2023-12-14 10:10:00,77.2,77.21,77.11,77.14,2652968.0,70.9495,70.9587,70.8668,70.8943,2652968.0
2023-12-14 10:20:00,77.14,77.19,77.11,77.18,2741404.0,70.8943,70.9403,70.8668,70.9311,2741404.0
2023-12-14 10:30:00,77.19,77.19,77.08,77.1,1697337.0,70.9403,70.9403,70.8392,70.8576,1697337.0
2023-12-14 10:40:00,77.09,77.12,76.95,77.04,2755853.0,70.8484,70.8759,70.7197,70.8024,2755853.0
2023-12-14 10:50:00,77.04,77.13,77.03,77.13,1344644.0,70.8024,70.8851,70.7932,70.8851,1344644.0
2023-12-14 11:00:00,77.13,77.16,77.11,77.16,1234460.0,70.8851,70.9127,70.8668,70.9127,1234460.0
2023-12-14 11:10:00,77.16,77.2,77.12,77.17,1472026.0,70.9127,70.9495,70.8759,70.9219,1472026.0
2023-12-14 11:20:00,77.17,77.21,77.16,77.2,1590667.0,70.9219,70.9587,70.9127,70.9495,1590667.0
2023-12-14 11:30:00,77.2,77.28,77.19,77.28,1040506.0,70.9495,71.023,70.9403,71.023,1040506.0
2023-12-14 11:40:00,77.28,77.35,77.26,77.32,747588.0,71.023,71.0873,71.0046,71.0598,747588.0
2023-12-14 11:50:00,77.32,77.36,77.28,77.28,1837935.0,71.0598,71.0965,71.023,71.023,1837935.0
2023-12-14 12:00:00,77.29,77.29,77.25,77.29,1227269.0,71.0322,71.0322,70.9954,71.0322,1227269.0
2023-12-14 12:10:00,77.29,77.36,77.29,77.35,750177.0,71.0322,71.0965,71.0322,71.0873,750177.0
2023-12-14 12:20:00,77.35,77.37,77.32,77.37,446893.0,71.0873,71.1057,71.0598,71.1057,446893.0
2023-12-14 12:30:00,77.37,77.38,77.33,77.34,967472.0,71.1057,71.1149,71.0689,71.0781,967472.0
2023-12-14 12:40:00,77.34,77.38,77.33,77.37,636997.0,71.0781,71.1149,71.0689,71.1057,636997.0
2023-12-14 12:50:00,77.38,77.38,77.23,77.23,885741.0,71.1149,71.1149,70.977,70.977,885741.0
2023-12-14 13:00:00,77.23,77.24,77.12,77.19,1785852.0,70.977,70.9862,70.8759,70.9403,1785852.0
2023-12-14 13:10:00,77.19,77.22,77.16,77.17,1858976.0,70.9403,70.9678,70.9127,70.9219,1858976.0
2023-12-14 13:20:00,77.17,77.19,77.16,77.17,400357.0,70.9219,70.9403,70.9127,70.9219,400357.0
2023-12-14 13:30:00,77.17,77.17,77.12,77.12,802768.0,70.9219,70.9219,70.8759,70.8759,802768.0
2023-12-14 13:40:00,77.12,77.14,77.11,77.12,473680.0,70.8759,70.8943,70.8668,70.8759,473680.0
2023-12-14 13:50:00,77.12,77.12,77.01,77.03,2295515.0,70.8759,70.8759,70.7749,70.7932,2295515.0
2023-12-14 14:00:00,77.04,77.07,77.03,77.06,996570.0,70.8024,70.83,70.7932,70.8208,996570.0
2023-12-14 14:10:00,77.06,77.09,77.05,77.09,663132.0,70.8208,70.8484,70.8116,70.8484,663132.0
2023-12-14 14:20:00,77.09,77.1,77.07,77.08,581317.0,70.8484,70.8576,70.83,70.8392,581317.0
2023-12-14 14:30:00,77.08,77.1,77.06,77.06,747125.0,70.8392,70.8576,70.8208,70.8208,747125.0
2023-12-14 14:40:00,77.06,77.07,77.0,77.02,1017529.0,70.8208,70.83,70.7657,70.784,1017529.0
2023-12-14 14:50:00,77.03,77.03,77.0,77.03,1524076.0,70.7932,70.7932,70.7657,70.7932,1524076.0
2023-12-14 15:00:00,77.03,77.07,77.02,77.06,598304.0,70.7932,70.83,70.784,70.8208,598304.0
2023-12-14 15:10:00,77.06,77.11,77.06,77.11,685648.0,70.8208,70.8668,70.8208,70.8668,685648.0
2023-12-14 15:20:00,77.11,77.14,77.09,77.09,1449037.0,70.8668,70.8943,70.8484,70.8484,1449037.0
2023-12-14 15:30:00,77.09,77.12,77.08,77.12,997166.0,70.8484,70.8759,70.8392,70.8759,997166.0
2023-12-14 15:40:00,77.12,77.12,77.07,77.08,1264783.0,70.8759,70.8759,70.83,70.8392,1264783.0
2023-12-14 15:50:00,77.08,77.12,77.04,77.11,4146676.0,70.8392,70.8759,70.8024,70.8668,4146676.0
2023-12-15 09:30:00,77.03,77.35,76.93,76.99,933803.0,70.7932,71.0873,70.7013,70.7565,933803.0
2023-12-15 09:40:00,76.99,77.06,76.95,76.98,775750.0,70.7565,70.8208,70.7197,70.7473,775750.0
2023-12-15 09:50:00,76.98,77.03,76.97,77.0,827566.0,70.7473,70.7932,70.7381,70.7657,827566.0
2023-12-15 10:00:00,77.01,77.05,77.01,77.05,883493.0,70.7749,70.8116,70.7749,70.8116,883493.0
2023-12-15 10:10:00,77.04,77.08,77.03,77.06,601700.0,70.8024,70.8392,70.7932,70.8208,601700.0
2023-12-15 10:20:00,77.06,77.07,77.03,77.07,518559.0,70.8208,70.83,70.7932,70.83,518559.0
2023-12-15 10:30:00,77.06,77.09,77.05,77.07,616676.0,70.8208,70.8484,70.8116,70.83,616676.0
2023-12-15 10:40:00,77.07,77.08,77.04,77.06,670975.0,70.83,70.8392,70.8024,70.8208,670975.0
2023-12-15 10:50:00,77.06,77.08,77.05,77.06,498042.0,70.8208,70.8392,70.8116,70.8208,498042.0
2023-12-15 11:00:00,77.05,77.06,76.97,77.0,845151.0,70.8116,70.8208,70.7381,70.7657,845151.0
2023-12-15 11:10:00,76.99,77.04,76.98,77.02,3878785.0,70.7565,70.8024,70.7473,70.784,3878785.0
2023-12-15 11:20:00,77.02,77.07,77.02,77.06,462153.0,70.784,70.83,70.784,70.8208,462153.0
2023-12-15 11:30:00,77.06,77.1,77.05,77.06,871980.0,70.8208,70.8576,70.8116,70.8208,871980.0
2023-12-15 11:40:00,77.06,77.06,77.01,77.02,350525.0,70.8208,70.8208,70.7749,70.784,350525.0
2023-12-15 11:50:00,77.01,77.08,77.01,77.08,782258.0,70.7749,70.8392,70.7749,70.8392,782258.0
2023-12-15 12:00:00,77.08,77.08,77.02,77.03,1727486.0,70.8392,70.8392,70.784,70.7932,1727486.0
2023-12-15 12:10:00,77.03,77.04,77.01,77.03,396954.0,70.7932,70.8024,70.7749,70.7932,396954.0
2023-12-15 12:20:00,77.03,77.03,77.0,77.02,191935.0,70.7932,70.7932,70.7657,70.784,191935.0
2023-12-15 12:30:00,77.02,77.02,76.93,76.94,770748.0,70.784,70.784,70.7013,70.7105,770748.0
2023-12-15 12:40:00,76.94,76.94,76.88,76.92,717308.0,70.7105,70.7105,70.6554,70.6921,717308.0
2023-12-15 12:50:00,76.92,76.94,76.88,76.9,436444.0,70.6921,70.7105,70.6554,70.6738,436444.0
2023-12-15 13:00:00,76.9,76.91,76.87,76.88,448740.0,70.6738,70.6829,70.6462,70.6554,448740.0
2023-12-15 13:10:00,76.88,76.88,76.82,76.84,633670.0,70.6554,70.6554,70.6002,70.6186,633670.0
2023-12-15 13:20:00,76.84,76.87,76.83,76.85,622971.0,70.6186,70.6462,70.6094,70.6278,622971.0
2023-12-15 13:30:00,76.86,76.88,76.82,76.84,722227.0,70.637,70.6554,70.6002,70.6186,722227.0
2023-12-15 13:40:00,76.83,76.84,76.8,76.84,823364.0,70.6094,70.6186,70.5819,70.6186,823364.0
2023-12-15 13:50:00,76.84,76.84,76.75,76.81,931388.0,70.6186,70.6186,70.5359,70.591,931388.0
2023-12-15 14:00:00,76.8,76.82,76.77,76.8,1227824.0,70.5819,70.6002,70.5543,70.5819,1227824.0
2023-12-15 14:10:00,76.8,76.82,76.78,76.82,372211.0,70.5819,70.6002,70.5635,70.6002,372211.0
2023-12-15 14:20:00,76.82,76.82,76.78,76.78,367148.0,70.6002,70.6002,70.5635,70.5635,367148.0
2023-12-15 14:30:00,76.78,76.85,76.78,76.85,649757.0,70.5635,70.6278,70.5635,70.6278,649757.0
2023-12-15 14:40:00,76.84,76.88,76.83,76.86,845802.0,70.6186,70.6554,70.6094,70.637,845802.0
2023-12-15 14:50:00,76.86,76.88,76.84,76.87,510116.0,70.637,70.6554,70.6186,70.6462,510116.0
2023-12-15 15:00:00,76.88,76.91,76.87,76.88,439403.0,70.6554,70.6829,70.6462,70.6554,439403.0
2023-12-15 15:10:00,76.88,76.92,76.87,76.91,383659.0,70.6554,70.6921,70.6462,70.6829,383659.0
2023-12-15 15:20:00,76.91,76.97,76.9,76.94,794746.0,70.6829,70.7381,70.6738,70.7105,794746.0
2023-12-15 15:30:00,76.95,76.96,76.91,76.92,485924.0,70.7197,70.7289,70.6829,70.6921,485924.0
2023-12-15 15:40:00,76.92,76.94,76.91,76.94,577794.0,70.6921,70.7105,70.6829,70.7105,577794.0
2023-12-15 15:50:00,76.94,76.98,76.93,76.95,2075494.0,70.7105,70.7473,70.7013,70.7197,2075494.0
2023-12-18 09:30:00,77.08,77.08,76.94,76.96,1354036.0,70.8392,70.8392,70.7105,70.7289,1354036.0
2023-12-18 09:40:00,76.96,76.96,76.91,76.92,456504.0,70.7289,70.7289,70.6829,70.6921,456504.0
2023-12-18 09:50:00,76.92,76.92,76.88,76.89,465730.0,70.6921,70.6921,70.6554,70.6646,465730.0
2023-12-18 10:00:00,76.89,76.92,76.89,76.9,564594.0,70.6646,70.6921,70.6646,70.6738,564594.0
2023-12-18 10:10:00,76.9,76.92,76.85,76.87,767341.0,70.6738,70.6921,70.6278,70.6462,767341.0
2023-12-18 10:20:00,76.87,76.88,76.85,76.88,423045.0,70.6462,70.6554,70.6278,70.6554,423045.0
2023-12-18 10:30:00,76.88,76.89,76.83,76.83,611381.0,70.6554,70.6646,70.6094,70.6094,611381.0
2023-12-18 10:40:00,76.83,76.84,76.74,76.75,2121783.0,70.6094,70.6186,70.5267,70.5359,2121783.0
2023-12-18 10:50:00,76.75,76.8,76.73,76.8,1365729.0,70.5359,70.5819,70.5175,70.5819,1365729.0
2023-12-18 11:00:00,76.8,76.8,76.76,76.78,697862.0,70.5819,70.5819,70.5451,70.5635,697862.0
2023-12-18 11:10:00,76.78,76.8,76.77,76.8,319094.0,70.5635,70.5819,70.5543,70.5819,319094.0
2023-12-18 11:20:00,76.8,76.8,76.77,76.78,580531.0,70.5819,70.5819,70.5543,70.5635,580531.0
2023-12-18 11:30:00,76.78,76.8,76.77,76.77,261369.0,70.5635,70.5819,70.5543,70.5543,261369.0
2023-12-18 11:40:00,76.77,76.78,76.76,76.77,375721.0,70.5543,70.5635,70.5451,70.5543,375721.0
2023-12-18 11:50:00,76.77,76.78,76.76,76.78,426304.0,70.5543,70.5635,70.5451,70.5635,426304.0
2023-12-18 12:00:00,76.78,76.82,76.77,76.81,708256.0,70.5635,70.6002,70.5543,70.591,708256.0
2023-12-18 12:10:00,76.81,76.82,76.8,76.82,766178.0,70.591,70.6002,70.5819,70.6002,766178.0
2023-12-18 12:20:00,76.82,76.87,76.81,76.86,458571.0,70.6002,70.6462,70.591,70.637,458571.0
2023-12-18 12:30:00,76.85,76.88,76.85,76.87,949895.0,70.6278,70.6554,70.6278,70.6462,949895.0
2023-12-18 12:40:00,76.86,76.87,76.86,76.87,486514.0,70.637,70.6462,70.637,70.6462,486514.0
2023-12-18 12:50:00,76.87,76.87,76.86,76.87,114256.0,70.6462,70.6462,70.637,70.6462,114256.0
2023-12-18 13:00:00,76.87,76.87,76.85,76.86,216859.0,70.6462,70.6462,70.6278,70.637,216859.0
2023-12-18 13:10:00,76.87,76.87,76.86,76.86,259916.0,70.6462,70.6462,70.637,70.637,259916.0
2023-12-18 13:20:00,76.86,76.87,76.86,76.87,435446.0,70.637,70.6462,70.637,70.6462,435446.0
2023-12-18 13:30:00,76.87,76.87,76.85,76.86,348678.0,70.6462,70.6462,70.6278,70.637,348678.0
2023-12-18 13:40:00,76.86,76.86,76.85,76.85,82282.0,70.637,70.637,70.6278,70.6278,82282.0
2023-12-18 13:50:00,76.85,76.89,76.85,76.89,411523.0,70.6278,70.6646,70.6278,70.6646,411523.0
2023-12-18 14:00:00,76.88,76.89,76.87,76.89,345710.0,70.6554,70.6646,70.6462,70.6646,345710.0
2023-12-18 14:10:00,76.89,76.89,76.87,76.87,228375.0,70.6646,70.6646,70.6462,70.6462,228375.0
2023-12-18 14:20:00,76.88,76.91,76.87,76.87,323602.0,70.6554,70.6829,70.6462,70.6462,323602.0
2023-12-18 14:30:00,76.88,76.89,76.87,76.87,289225.0,70.6554,70.6646,70.6462,70.6462,289225.0
2023-12-18 14:40:00,76.88,76.89,76.87,76.89,112778.0,70.6554,70.6646,70.6462,70.6646,112778.0
2023-12-18 14:50:00,76.89,76.89,76.86,76.87,234663.0,70.6646,70.6646,70.637,70.6462,234663.0
2023-12-18 15:00:00,76.87,76.89,76.85,76.89,193530.0,70.6462,70.6646,70.6278,70.6646,193530.0
2023-12-18 15:10:00,76.89,76.91,76.87,76.9,374739.0,70.6646,70.6829,70.6462,70.6738,374739.0
2023-12-18 15:20:00,76.9,76.94,76.9,76.93,308593.0,70.6738,70.7105,70.6738,70.7013,308593.0
2023-12-18 15:30:00,76.93,76.95,76.92,76.95,517425.0,70.7013,70.7197,70.6921,70.7197,517425.0
2023-12-18 15:40:00,76.95,76.97,76.94,76.97,832431.0,70.7197,70.7381,70.7105,70.7381,832431.0
2023-12-18 15:50:00,76.97,77.0,76.95,76.96,1991452.0,70.7381,70.7657,70.7197,70.7289,1991452.0
2023-12-19 09:30:00,77.07,77.15,77.04,77.14,578545.0,70.83,70.9035,70.8024,70.8943,578545.0
2023-12-19 09:40:00,77.15,77.15,77.12,77.14,298126.0,70.9035,70.9035,70.8759,70.8943,298126.0
2023-12-19 09:50:00,77.14,77.19,77.14,77.19,295057.0,70.8943,70.9403,70.8943,70.9403,295057.0
2023-12-19 10:00:00,77.19,77.19,77.14,77.16,810848.0,70.9403,70.9403,70.8943,70.9127,810848.0
2023-12-19 10:10:00,77.17,77.19,77.16,77.19,398528.0,70.9219,70.9403,70.9127,70.9403,398528.0
2023-12-19 10:20:00,77.19,77.21,77.17,77.2,578960.0,70.9403,70.9587,70.9219,70.9495,578960.0
2023-12-19 10:30:00,77.2,77.22,77.19,77.21,542872.0,70.9495,70.9678,70.9403,70.9587,542872.0
2023-12-19 10:40:00,77.21,77.23,77.19,77.23,1115501.0,70.9587,70.977,70.9403,70.977,1115501.0
2023-12-19 10:50:00,77.23,77.28,77.22,77.27,1017820.0,70.977,71.023,70.9678,71.0138,1017820.0
2023-12-19 11:00:00,77.27,77.29,77.25,77.28,714893.0,71.0138,71.0322,70.9954,71.023,714893.0
2023-12-19 11:10:00,77.28,77.29,77.25,77.26,514614.0,71.023,71.0322,70.9954,71.0046,514614.0
2023-12-19 11:20:00,77.26,77.26,77.23,77.25,401748.0,71.0046,71.0046,70.977,70.9954,401748.0
2023-12-19 11:30:00,77.25,77.27,77.24,77.26,389029.0,70.9954,71.0138,70.9862,71.0046,389029.0
2023-12-19 11:40:00,77.26,77.28,77.25,77.25,302599.0,71.0046,71.023,70.9954,70.9954,302599.0
2023-12-19 11:50:00,77.25,77.26,77.22,77.23,1243899.0,70.9954,71.0046,70.9678,70.977,1243899.0
2023-12-19 12:00:00,77.22,77.24,77.21,77.23,283961.0,70.9678,70.9862,70.9587,70.977,283961.0
2023-12-19 12:10:00,77.23,77.23,77.17,77.18,719463.0,70.977,70.977,70.9219,70.9311,719463.0
2023-12-19 12:20:00,77.19,77.2,77.17,77.2,364659.0,70.9403,70.9495,70.9219,70.9495,364659.0
2023-12-19 12:30:00,77.19,77.21,77.18,77.18,588399.0,70.9403,70.9587,70.9311,70.9311,588399.0
2023-12-19 12:40:00,77.19,77.2,77.17,77.19,354416.0,70.9403,70.9495,70.9219,70.9403,354416.0
2023-12-19 12:50:00,77.19,77.2,77.17,77.18,333881.0,70.9403,70.9495,70.9219,70.9311,333881.0
2023-12-19 13:00:00,77.18,77.18,77.15,77.16,545643.0,70.9311,70.9311,70.9035,70.9127,545643.0
2023-12-19 13:10:00,77.16,77.17,77.14,77.16,464038.0,70.9127,70.9219,70.8943,70.9127,464038.0
2023-12-19 13:20:00,77.15,77.16,77.14,77.16,235111.0,70.9035,70.9127,70.8943,70.9127,235111.0
2023-12-19 13:30:00,77.16,77.18,77.15,77.18,233269.0,70.9127,70.9311,70.9035,70.9311,233269.0
2023-12-19 13:40:00,77.17,77.19,77.17,77.19,208123.0,70.9219,70.9403,70.9219,70.9403,208123.0
2023-12-19 13:50:00,77.19,77.2,77.18,77.19,312728.0,70.9403,70.9495,70.9311,70.9403,312728.0
2023-12-19 14:00:00,77.19,77.21,77.19,77.21,233971.0,70.9403,70.9587,70.9403,70.9587,233971.0
2023-12-19 14:10:00,77.21,77.22,77.19,77.2,778296.0,70.9587,70.9678,70.9403,70.9495,778296.0
2023-12-19 14:20:00,77.21,77.22,77.2,77.22,369916.0,70.9587,70.9678,70.9495,70.9678,369916.0
2023-12-19 14:30:00,77.22,77.25,77.2,77.2,839020.0,70.9678,70.9954,70.9495,70.9495,839020.0
2023-12-19 14:40:00,77.2,77.21,77.19,77.2,256975.0,70.9495,70.9587,70.9403,70.9495,256975.0
2023-12-19 14:50:00,77.2,77.22,77.19,77.22,570098.0,70.9495,70.9678,70.9403,70.9678,570098.0
2023-12-19 15:00:00,77.22,77.24,77.17,77.17,1360701.0,70.9678,70.9862,70.9219,70.9219,1360701.0
2023-12-19 15:10:00,77.18,77.2,77.17,77.19,426932.0,70.9311,70.9495,70.9219,70.9403,426932.0
2023-12-19 15:20:00,77.19,77.2,77.17,77.19,435823.0,70.9403,70.9495,70.9219,70.9403,435823.0
2023-12-19 15:30:00,77.19,77.23,77.18,77.23,195056.0,70.9403,70.977,70.9311,70.977,195056.0
2023-12-19 15:40:00,77.23,77.24,77.17,77.2,1269470.0,70.977,70.9862,70.9219,70.9495,1269470.0
2023-12-19 15:50:00,77.19,77.22,77.19,77.21,2252856.0,70.9403,70.9678,70.9403,70.9587,2252856.0
2023-12-20 09:30:00,77.29,77.29,77.21,77.27,588820.0,71.0322,71.0322,70.9587,71.0138,588820.0
2023-12-20 09:40:00,77.26,77.31,77.25,77.31,450116.0,71.0046,71.0506,70.9954,71.0506,450116.0
2023-12-20 09:50:00,77.31,77.33,77.29,77.33,402506.0,71.0506,71.0689,71.0322,71.0689,402506.0
2023-12-20 10:00:00,77.33,77.35,77.28,77.35,296722.0,71.0689,71.0873,71.023,71.0873,296722.0
2023-12-20 10:10:00,77.35,77.36,77.32,77.34,501424.0,71.0873,71.0965,71.0598,71.0781,501424.0
2023-12-20 10:20:00,77.34,77.36,77.32,77.34,308628.0,71.0781,71.0965,71.0598,71.0781,308628.0
2023-12-20 10:30:00,77.34,77.4,77.33,77.38,674345.0,71.0781,71.1333,71.0689,71.1149,674345.0
2023-12-20 10:40:00,77.39,77.41,77.36,77.41,535537.0,71.1241,71.1425,71.0965,71.1425,535537.0
2023-12-20 10:50:00,77.41,77.44,77.38,77.44,543163.0,71.1425,71.17,71.1149,71.17,543163.0
2023-12-20 11:00:00,77.44,77.51,77.43,77.5,1512214.0,71.17,71.2344,71.1608,71.2252,1512214.0
2023-12-20 11:10:00,77.5,77.54,77.48,77.48,1480356.0,71.2252,71.2619,71.2068,71.2068,1480356.0
2023-12-20 11:20:00,77.48,77.49,77.43,77.44,742207.0,71.2068,71.216,71.1608,71.17,742207.0
2023-12-20 11:30:00,77.44,77.44,77.4,77.42,620564.0,71.17,71.17,71.1333,71.1517,620564.0
2023-12-20 11:40:00,77.43,77.44,77.39,77.39,594644.0,71.1608,71.17,71.1241,71.1241,594644.0
2023-12-20 11:50:00,77.39,77.42,77.36,77.4,1437301.0,71.1241,71.1517,71.0965,71.1333,1437301.0
2023-12-20 12:00:00,77.4,77.41,77.38,77.4,906499.0,71.1333,71.1425,71.1149,71.1333,906499.0
2023-12-20 12:10:00,77.4,77.43,77.39,77.42,132079.0,71.1333,71.1608,71.1241,71.1517,132079.0
2023-12-20 12:20:00,77.41,77.44,77.4,77.43,338748.0,71.1425,71.17,71.1333,71.1608,338748.0
2023-12-20 12:30:00,77.42,77.43,77.4,77.41,150343.0,71.1517,71.1608,71.1333,71.1425,150343.0
2023-12-20 12:40:00,77.41,77.45,77.4,77.45,295573.0,71.1425,71.1792,71.1333,71.1792,295573.0
2023-12-20 12:50:00,77.45,77.48,77.44,77.48,331628.0,71.1792,71.2068,71.17,71.2068,331628.0
2023-12-20 13:00:00,77.48,77.49,77.43,77.47,624875.0,71.2068,71.216,71.1608,71.1976,624875.0
2023-12-20 13:10:00,77.47,77.52,77.46,77.48,582555.0,71.1976,71.2436,71.1884,71.2068,582555.0
2023-12-20 13:20:00,77.48,77.5,77.47,77.5,379558.0,71.2068,71.2252,71.1976,71.2252,379558.0
2023-12-20 13:30:00,77.5,77.51,77.47,77.48,929214.0,71.2252,71.2344,71.1976,71.2068,929214.0
2023-12-20 13:40:00,77.47,77.49,77.46,77.48,249220.0,71.1976,71.216,71.1884,71.2068,249220.0
2023-12-20 13:50:00,77.48,77.5,77.45,77.46,594520.0,71.2068,71.2252,71.1792,71.1884,594520.0
2023-12-20 14:00:00,77.46,77.47,77.44,77.45,600648.0,71.1884,71.1976,71.17,71.1792,600648.0
2023-12-20 14:10:00,77.45,77.48,77.45,77.47,377520.0,71.1792,71.2068,71.1792,71.1976,377520.0
2023-12-20 14:20:00,77.48,77.48,77.41,77.42,871737.0,71.2068,71.2068,71.1425,71.1517,871737.0
2023-12-20 14:30:00,77.42,77.42,77.35,77.38,2149637.0,71.1517,71.1517,71.0873,71.1149,2149637.0
2023-12-20 14:40:00,77.37,77.4,77.32,77.33,643078.0,71.1057,71.1333,71.0598,71.0689,643078.0
2023-12-20 14:50:00,77.33,77.35,77.27,77.3,1312310.0,71.0689,71.0873,71.0138,71.0414,1312310.0
2023-12-20 15:00:00,77.3,77.31,77.23,77.28,1815670.0,71.0414,71.0506,70.977,71.023,1815670.0
2023-12-20 15:10:00,77.28,77.35,77.27,77.32,883914.0,71.023,71.0873,71.0138,71.0598,883914.0
2023-12-20 15:20:00,77.32,77.35,77.27,77.28,1067811.0,71.0598,71.0873,71.0138,71.023,1067811.0
2023-12-20 15:30:00,77.28,77.31,77.26,77.28,1195245.0,71.023,71.0506,71.0046,71.023,1195245.0
2023-12-20 15:40:00,77.28,77.34,77.28,77.31,1367105.0,71.023,71.0781,71.023,71.0506,1367105.0
2023-12-20 15:50:00,77.32,77.33,77.17,77.22,3309970.0,71.0598,71.0689,70.9219,70.9678,3309970.0
2023-12-21 09:30:00,77.51,77.63,77.47,77.53,1554471.0,71.2344,71.3447,71.1976,71.2527,1554471.0
2023-12-21 09:40:00,77.54,77.54,77.47,77.48,998394.0,71.2619,71.2619,71.1976,71.2068,998394.0
2023-12-21 09:50:00,77.48,77.5,77.45,77.46,542237.0,71.2068,71.2252,71.1792,71.1884,542237.0
2023-12-21 10:00:00,77.45,77.48,77.35,77.38,651786.0,71.1792,71.2068,71.0873,71.1149,651786.0
2023-12-21 10:10:00,77.38,77.47,77.36,77.45,472000.0,71.1149,71.1976,71.0965,71.1792,472000.0
2023-12-21 10:20:00,77.45,77.49,77.41,77.41,396332.0,71.1792,71.216,71.1425,71.1425,396332.0
2023-12-21 10:30:00,77.41,77.45,77.41,77.42,666277.0,71.1425,71.1792,71.1425,71.1517,666277.0
2023-12-21 10:40:00,77.42,77.43,77.4,77.41,706382.0,71.1517,71.1608,71.1333,71.1425,706382.0
2023-12-21 10:50:00,77.41,77.41,77.34,77.38,1016810.0,71.1425,71.1425,71.0781,71.1149,1016810.0
2023-12-21 11:00:00,77.38,77.41,77.34,77.35,490554.0,71.1149,71.1425,71.0781,71.0873,490554.0
2023-12-21 11:10:00,77.34,77.39,77.34,77.39,467560.0,71.0781,71.1241,71.0781,71.1241,467560.0
2023-12-21 11:20:00,77.39,77.44,77.38,77.43,465566.0,71.1241,71.17,71.1149,71.1608,465566.0
2023-12-21 11:30:00,77.43,77.43,77.38,77.41,423063.0,71.1608,71.1608,71.1149,71.1425,423063.0
2023-12-21 11:40:00,77.41,77.42,77.38,77.41,309350.0,71.1425,71.1517,71.1149,71.1425,309350.0
2023-12-21 11:50:00,77.41,77.41,77.36,77.38,198150.0,71.1425,71.1425,71.0965,71.1149,198150.0
2023-12-21 12:00:00,77.37,77.39,77.33,77.33,356088.0,71.1057,71.1241,71.0689,71.0689,356088.0
2023-12-21 12:10:00,77.34,77.36,77.32,77.36,232074.0,71.0781,71.0965,71.0598,71.0965,232074.0
2023-12-21 12:20:00,77.36,77.37,77.32,77.34,284786.0,71.0965,71.1057,71.0598,71.0781,284786.0
2023-12-21 12:30:00,77.34,77.38,77.32,77.34,373511.0,71.0781,71.1149,71.0598,71.0781,373511.0
2023-12-21 12:40:00,77.34,77.38,77.33,77.37,296476.0,71.0781,71.1149,71.0689,71.1057,296476.0
2023-12-21 12:50:00,77.37,77.39,77.36,77.39,338464.0,71.1057,71.1241,71.0965,71.1241,338464.0
2023-12-21 13:00:00,77.39,77.41,77.34,77.38,286896.0,71.1241,71.1425,71.0781,71.1149,286896.0
2023-12-21 13:10:00,77.38,77.39,77.32,77.34,738447.0,71.1149,71.1241,71.0598,71.0781,738447.0
2023-12-21 13:20:00,77.34,77.42,77.34,77.42,359499.0,71.0781,71.1517,71.0781,71.1517,359499.0
2023-12-21 13:30:00,77.42,77.43,77.39,77.4,173347.0,71.1517,71.1608,71.1241,71.1333,173347.0
2023-12-21 13:40:00,77.4,77.43,77.39,77.43,193063.0,71.1333,71.1608,71.1241,71.1608,193063.0
2023-12-21 13:50:00,77.42,77.47,77.41,77.47,362781.0,71.1517,71.1976,71.1425,71.1976,362781.0
2023-12-21 14:00:00,77.47,77.5,77.46,77.48,520393.0,71.1976,71.2252,71.1884,71.2068,520393.0
2023-12-21 14:10:00,77.48,77.53,77.47,77.52,422733.0,71.2068,71.2527,71.1976,71.2436,422733.0
2023-12-21 14:20:00,77.53,77.53,77.49,77.51,223242.0,71.2527,71.2527,71.216,71.2344,223242.0
2023-12-21 14:30:00,77.51,77.52,77.49,77.52,200274.0,71.2344,71.2436,71.216,71.2436,200274.0
2023-12-21 14:40:00,77.52,77.53,77.48,77.48,238237.0,71.2436,71.2527,71.2068,71.2068,238237.0
2023-12-21 14:50:00,77.49,77.5,77.48,77.5,454398.0,71.216,71.2252,71.2068,71.2252,454398.0
2023-12-21 15:00:00,77.5,77.51,77.47,77.48,251965.0,71.2252,71.2344,71.1976,71.2068,251965.0
2023-12-21 15:10:00,77.48,77.52,77.48,77.52,299430.0,71.2068,71.2436,71.2068,71.2436,299430.0
2023-12-21 15:20:00,77.52,77.56,77.5,77.55,545571.0,71.2436,71.2803,71.2252,71.2711,545571.0
2023-12-21 15:30:00,77.55,77.57,77.51,77.56,581057.0,71.2711,71.2895,71.2344,71.2803,581057.0
2023-12-21 15:40:00,77.56,77.58,77.54,77.56,1036994.0,71.2803,71.2987,71.2619,71.2803,1036994.0
2023-12-21 15:50:00,77.57,77.59,77.53,77.54,2572726.0,71.2895,71.3079,71.2527,71.2619,2572726.0
2023-12-22 09:30:00,77.69,77.73,77.68,77.73,845573.0,71.3998,71.4366,71.3906,71.4366,845573.0
2023-12-22 09:40:00,77.73,77.75,77.7,77.72,616597.0,71.4366,71.4549,71.409,71.4274,616597.0
2023-12-22 09:50:00,77.72,77.74,77.65,77.67,644099.0,71.4274,71.4457,71.363,71.3814,644099.0
2023-12-22 10:00:00,77.68,77.74,77.67,77.67,1111517.0,71.3906,71.4457,71.3814,71.3814,1111517.0
2023-12-22 10:10:00,77.67,77.69,77.65,77.66,701176.0,71.3814,71.3998,71.363,71.3722,701176.0
2023-12-22 10:20:00,77.66,77.67,77.64,77.66,567016.0,71.3722,71.3814,71.3538,71.3722,567016.0
2023-12-22 10:30:00,77.66,77.66,77.61,77.62,318941.0,71.3722,71.3722,71.3263,71.3355,318941.0
2023-12-22 10:40:00,77.61,77.63,77.59,77.59,180167.0,71.3263,71.3447,71.3079,71.3079,180167.0
2023-12-22 10:50:00,77.59,77.6,77.54,77.54,553025.0,71.3079,71.3171,71.2619,71.2619,553025.0
2023-12-22 11:00:00,77.54,77.56,77.52,77.56,321643.0,71.2619,71.2803,71.2436,71.2803,321643.0
2023-12-22 11:10:00,77.56,77.58,77.55,77.57,157580.0,71.2803,71.2987,71.2711,71.2895,157580.0
2023-12-22 11:20:00,77.57,77.58,77.55,77.56,147307.0,71.2895,71.2987,71.2711,71.2803,147307.0
2023-12-22 11:30:00,77.56,77.58,77.53,77.54,177632.0,71.2803,71.2987,71.2527,71.2619,177632.0
2023-12-22 11:40:00,77.54,77.54,77.51,77.52,470137.0,71.2619,71.2619,71.2344,71.2436,470137.0
2023-12-22 11:50:00,77.51,77.54,77.51,77.51,244331.0,71.2344,71.2619,71.2344,71.2344,244331.0
2023-12-22 12:00:00,77.52,77.55,77.51,77.52,153114.0,71.2436,71.2711,71.2344,71.2436,153114.0
2023-12-22 12:10:00,77.52,77.53,77.5,77.51,171451.0,71.2436,71.2527,71.2252,71.2344,171451.0
2023-12-22 12:20:00,77.51,77.51,77.47,77.49,364815.0,71.2344,71.2344,71.1976,71.216,364815.0
2023-12-22 12:30:00,77.49,77.51,77.46,77.5,323949.0,71.216,71.2344,71.1884,71.2252,323949.0
2023-12-22 12:40:00,77.5,77.52,77.49,77.5,386517.0,71.2252,71.2436,71.216,71.2252,386517.0
2023-12-22 12:50:00,77.5,77.53,77.49,77.53,183368.0,71.2252,71.2527,71.216,71.2527,183368.0
2023-12-22 13:00:00,77.53,77.56,77.52,77.55,230830.0,71.2527,71.2803,71.2436,71.2711,230830.0
2023-12-22 13:10:00,77.55,77.58,77.54,77.56,269754.0,71.2711,71.2987,71.2619,71.2803,269754.0
2023-12-22 13:20:00,77.56,77.58,77.56,77.56,188145.0,71.2803,71.2987,71.2803,71.2803,188145.0
2023-12-22 13:30:00,77.56,77.57,77.55,77.56,142533.0,71.2803,71.2895,71.2711,71.2803,142533.0
2023-12-22 13:40:00,77.56,77.56,77.53,77.56,242713.0,71.2803,71.2803,71.2527,71.2803,242713.0
2023-12-22 13:50:00,77.56,77.57,77.54,77.55,112816.0,71.2803,71.2895,71.2619,71.2711,112816.0
2023-12-22 14:00:00,77.55,77.55,77.49,77.51,257844.0,71.2711,71.2711,71.216,71.2344,257844.0
2023-12-22 14:10:00,77.51,77.52,77.45,77.47,474489.0,71.2344,71.2436,71.1792,71.1976,474489.0
2023-12-22 14:20:00,77.47,77.49,77.43,77.45,386716.0,71.1976,71.216,71.1608,71.1792,386716.0
2023-12-22 14:30:00,77.45,77.48,77.42,77.47,363169.0,71.1792,71.2068,71.1517,71.1976,363169.0
2023-12-22 14:40:00,77.47,77.52,77.46,77.5,147365.0,71.1976,71.2436,71.1884,71.2252,147365.0
2023-12-22 14:50:00,77.5,77.52,77.49,77.51,124467.0,71.2252,71.2436,71.216,71.2344,124467.0
2023-12-22 15:00:00,77.51,77.52,77.5,77.5,161829.0,71.2344,71.2436,71.2252,71.2252,161829.0
2023-12-22 15:10:00,77.5,77.51,77.5,77.51,93883.0,71.2252,71.2344,71.2252,71.2344,93883.0
2023-12-22 15:20:00,77.5,77.52,77.49,77.51,151324.0,71.2252,71.2436,71.216,71.2344,151324.0
2023-12-22 15:30:00,77.51,77.51,77.47,77.47,186324.0,71.2344,71.2344,71.1976,71.1976,186324.0
2023-12-22 15:40:00,77.47,77.49,77.45,77.49,324511.0,71.1976,71.216,71.1792,71.216,324511.0
2023-12-22 15:50:00,77.48,77.49,77.46,77.48,1588589.0,71.2068,71.216,71.1884,71.2068,1588589.0
2023-12-26 09:30:00,77.5,77.54,77.5,77.51,180346.0,71.2252,71.2619,71.2252,71.2344,180346.0
2023-12-26 09:40:00,77.52,77.53,77.48,77.5,251062.0,71.2436,71.2527,71.2068,71.2252,251062.0
2023-12-26 09:50:00,77.5,77.53,77.49,77.53,111974.0,71.2252,71.2527,71.216,71.2527,111974.0
2023-12-26 10:00:00,77.53,77.56,77.51,77.55,96347.0,71.2527,71.2803,71.2344,71.2711,96347.0
2023-12-26 10:10:00,77.56,77.58,77.55,77.58,113807.0,71.2803,71.2987,71.2711,71.2987,113807.0
2023-12-26 10:20:00,77.58,77.59,77.56,77.56,91898.0,71.2987,71.3079,71.2803,71.2803,91898.0
2023-12-26 10:30:00,77.56,77.57,77.55,77.56,254179.0,71.2803,71.2895,71.2711,71.2803,254179.0
2023-12-26 10:40:00,77.56,77.58,77.55,77.56,256542.0,71.2803,71.2987,71.2711,71.2803,256542.0
2023-12-26 10:50:00,77.56,77.56,77.53,77.54,365381.0,71.2803,71.2803,71.2527,71.2619,365381.0
2023-12-26 11:00:00,77.53,77.55,77.52,77.53,411638.0,71.2527,71.2711,71.2436,71.2527,411638.0
2023-12-26 11:10:00,77.53,77.53,77.49,77.49,375658.0,71.2527,71.2527,71.216,71.216,375658.0
2023-12-26 11:20:00,77.49,77.51,77.48,77.51,141563.0,71.216,71.2344,71.2068,71.2344,141563.0
2023-12-26 11:30:00,77.51,77.54,77.5,77.53,50295.0,71.2344,71.2619,71.2252,71.2527,50295.0
2023-12-26 11:40:00,77.54,77.56,77.53,77.54,130282.0,71.2619,71.2803,71.2527,71.2619,130282.0
2023-12-26 11:50:00,77.54,77.56,77.53,77.56,260696.0,71.2619,71.2803,71.2527,71.2803,260696.0
2023-12-26 12:00:00,77.56,77.56,77.53,77.56,168982.0,71.2803,71.2803,71.2527,71.2803,168982.0
2023-12-26 12:10:00,77.56,77.57,77.55,77.56,122274.0,71.2803,71.2895,71.2711,71.2803,122274.0
2023-12-26 12:20:00,77.56,77.58,77.55,77.58,123211.0,71.2803,71.2987,71.2711,71.2987,123211.0
2023-12-26 12:30:00,77.58,77.58,77.56,77.58,133824.0,71.2987,71.2987,71.2803,71.2987,133824.0
2023-12-26 12:40:00,77.58,77.59,77.56,77.59,216561.0,71.2987,71.3079,71.2803,71.3079,216561.0
2023-12-26 12:50:00,77.59,77.59,77.54,77.55,291801.0,71.3079,71.3079,71.2619,71.2711,291801.0
2023-12-26 13:00:00,77.54,77.62,77.53,77.61,654048.0,71.2619,71.3355,71.2527,71.3263,654048.0
2023-12-26 13:10:00,77.61,77.63,77.6,77.6,152322.0,71.3263,71.3447,71.3171,71.3171,152322.0
2023-12-26 13:20:00,77.6,77.62,77.59,77.61,110202.0,71.3171,71.3355,71.3079,71.3263,110202.0
2023-12-26 13:30:00,77.61,77.62,77.59,77.6,73723.0,71.3263,71.3355,71.3079,71.3171,73723.0
2023-12-26 13:40:00,77.6,77.6,77.59,77.59,37345.0,71.3171,71.3171,71.3079,71.3079,37345.0
2023-12-26 13:50:00,77.59,77.6,77.57,77.59,98302.0,71.3079,71.3171,71.2895,71.3079,98302.0
2023-12-26 14:00:00,77.59,77.62,77.59,77.61,64214.0,71.3079,71.3355,71.3079,71.3263,64214.0
2023-12-26 14:10:00,77.62,77.62,77.6,77.6,108032.0,71.3355,71.3355,71.3171,71.3171,108032.0
2023-12-26 14:20:00,77.61,77.61,77.59,77.59,44352.0,71.3263,71.3263,71.3079,71.3079,44352.0
2023-12-26 14:30:00,77.59,77.62,77.59,77.62,264723.0,71.3079,71.3355,71.3079,71.3355,264723.0
2023-12-26 14:40:00,77.62,77.62,77.6,77.61,103831.0,71.3355,71.3355,71.3171,71.3263,103831.0
2023-12-26 14:50:00,77.61,77.63,77.6,77.62,249089.0,71.3263,71.3447,71.3171,71.3355,249089.0
2023-12-26 15:00:00,77.62,77.62,77.59,77.59,219481.0,71.3355,71.3355,71.3079,71.3079,219481.0
2023-12-26 15:10:00,77.6,77.6,77.59,77.6,44441.0,71.3171,71.3171,71.3079,71.3171,44441.0
2023-12-26 15:20:00,77.59,77.61,77.59,77.59,146174.0,71.3079,71.3263,71.3079,71.3079,146174.0
2023-12-26 15:30:00,77.6,77.62,77.59,77.61,216547.0,71.3171,71.3355,71.3079,71.3263,216547.0
2023-12-26 15:40:00,77.6,77.61,77.58,77.59,385293.0,71.3171,71.3263,71.2987,71.3079,385293.0
2023-12-26 15:50:00,77.59,77.6,77.57,77.59,1093685.0,71.3079,71.3171,71.2895,71.3079,1093685.0
2023-12-27 09:30:00,77.67,77.68,77.63,77.67,535979.0,71.3814,71.3906,71.3447,71.3814,535979.0
2023-12-27 09:40:00,77.67,77.68,77.66,77.67,258027.0,71.3814,71.3906,71.3722,71.3814,258027.0
2023-12-27 09:50:00,77.67,77.68,77.66,77.67,331441.0,71.3814,71.3906,71.3722,71.3814,331441.0
2023-12-27 10:00:00,77.67,77.67,77.64,77.65,368879.0,71.3814,71.3814,71.3538,71.363,368879.0
2023-12-27 10:10:00,77.65,77.65,77.61,77.64,573237.0,71.363,71.363,71.3263,71.3538,573237.0
2023-12-27 10:20:00,77.64,77.66,77.62,77.65,200184.0,71.3538,71.3722,71.3355,71.363,200184.0
2023-12-27 10:30:00,77.65,77.7,77.65,77.7,624637.0,71.363,71.409,71.363,71.409,624637.0
2023-12-27 10:40:00,77.7,77.7,77.65,77.66,290102.0,71.409,71.409,71.363,71.3722,290102.0
2023-12-27 10:50:00,77.66,77.72,77.65,77.72,607083.0,71.3722,71.4274,71.363,71.4274,607083.0
2023-12-27 11:00:00,77.72,77.75,77.7,77.75,443206.0,71.4274,71.4549,71.409,71.4549,443206.0
2023-12-27 11:10:00,77.75,77.79,77.74,77.79,258025.0,71.4549,71.4917,71.4457,71.4917,258025.0
2023-12-27 11:20:00,77.79,77.82,77.78,77.81,211837.0,71.4917,71.5193,71.4825,71.5101,211837.0
2023-12-27 11:30:00,77.81,77.83,77.79,77.83,427227.0,71.5101,71.5285,71.4917,71.5285,427227.0
2023-12-27 11:40:00,77.83,77.86,77.81,77.81,519697.0,71.5285,71.556,71.5101,71.5101,519697.0
2023-12-27 11:50:00,77.81,77.84,77.81,77.83,289878.0,71.5101,71.5376,71.5101,71.5285,289878.0
2023-12-27 12:00:00,77.83,77.84,77.81,77.82,166282.0,71.5285,71.5376,71.5101,71.5193,166282.0
2023-12-27 12:10:00,77.83,77.84,77.82,77.83,84510.0,71.5285,71.5376,71.5193,71.5285,84510.0
2023-12-27 12:20:00,77.84,77.85,77.83,77.83,80063.0,71.5376,71.5468,71.5285,71.5285,80063.0
2023-12-27 12:30:00,77.84,77.89,77.83,77.89,225742.0,71.5376,71.5836,71.5285,71.5836,225742.0
2023-12-27 12:40:00,77.89,77.94,77.88,77.94,554947.0,71.5836,71.6296,71.5744,71.6296,554947.0
2023-12-27 12:50:00,77.93,77.94,77.9,77.92,544956.0,71.6204,71.6296,71.5928,71.6112,544956.0
2023-12-27 13:00:00,77.92,78.08,77.92,78.05,782812.0,71.6112,71.7582,71.6112,71.7306,782812.0
2023-12-27 13:10:00,78.05,78.06,78.01,78.05,516382.0,71.7306,71.7398,71.6939,71.7306,516382.0
2023-12-27 13:20:00,78.05,78.05,77.99,78.02,910075.0,71.7306,71.7306,71.6755,71.7031,910075.0
2023-12-27 13:30:00,78.02,78.04,78.0,78.01,269725.0,71.7031,71.7215,71.6847,71.6939,269725.0
2023-12-27 13:40:00,78.01,78.02,77.99,78.0,823330.0,71.6939,71.7031,71.6755,71.6847,823330.0
2023-12-27 13:50:00,77.99,78.01,77.96,77.97,703276.0,71.6755,71.6939,71.6479,71.6571,703276.0
2023-12-27 14:00:00,77.96,77.96,77.9,77.92,647680.0,71.6479,71.6479,71.5928,71.6112,647680.0
2023-12-27 14:10:00,77.92,77.95,77.91,77.95,249304.0,71.6112,71.6387,71.602,71.6387,249304.0
2023-12-27 14:20:00,77.95,77.96,77.93,77.95,621428.0,71.6387,71.6479,71.6204,71.6387,621428.0
2023-12-27 14:30:00,77.94,77.97,77.94,77.95,214694.0,71.6296,71.6571,71.6296,71.6387,214694.0
2023-12-27 14:40:00,77.95,77.96,77.92,77.95,156398.0,71.6387,71.6479,71.6112,71.6387,156398.0
2023-12-27 14:50:00,77.95,77.96,77.94,77.95,186591.0,71.6387,71.6479,71.6296,71.6387,186591.0
2023-12-27 15:00:00,77.96,77.97,77.95,77.97,193616.0,71.6479,71.6571,71.6387,71.6571,193616.0
2023-12-27 15:10:00,77.96,77.99,77.96,77.98,409517.0,71.6479,71.6755,71.6479,71.6663,409517.0
2023-12-27 15:20:00,77.98,77.98,77.95,77.96,204210.0,71.6663,71.6663,71.6387,71.6479,204210.0
2023-12-27 15:30:00,77.96,77.99,77.95,77.98,203746.0,71.6479,71.6755,71.6387,71.6663,203746.0
2023-12-27 15:40:00,77.98,77.98,77.95,77.96,442885.0,71.6663,71.6663,71.6387,71.6479,442885.0
2023-12-27 15:50:00,77.95,77.96,77.92,77.92,2179027.0,71.6387,71.6479,71.6112,71.6112,2179027.0
2023-12-28 09:30:00,77.9,77.91,77.83,77.84,294031.0,71.5928,71.602,71.5285,71.5376,294031.0
2023-12-28 09:40:00,77.84,77.86,77.74,77.75,907493.0,71.5376,71.556,71.4457,71.4549,907493.0
2023-12-28 09:50:00,77.75,77.79,77.74,77.78,977213.0,71.4549,71.4917,71.4457,71.4825,977213.0
2023-12-28 10:00:00,77.78,77.79,77.74,77.75,1195294.0,71.4825,71.4917,71.4457,71.4549,1195294.0
2023-12-28 10:10:00,77.75,77.77,77.73,77.77,485944.0,71.4549,71.4733,71.4366,71.4733,485944.0
2023-12-28 10:20:00,77.77,77.79,77.75,77.78,627730.0,71.4733,71.4917,71.4549,71.4825,627730.0
2023-12-28 10:30:00,77.78,77.8,77.75,77.79,836826.0,71.4825,71.5009,71.4549,71.4917,836826.0
2023-12-28 10:40:00,77.79,77.82,77.77,77.82,498115.0,71.4917,71.5193,71.4733,71.5193,498115.0
2023-12-28 10:50:00,77.82,77.82,77.77,77.78,817489.0,71.5193,71.5193,71.4733,71.4825,817489.0
2023-12-28 11:00:00,77.78,77.79,77.74,77.75,887967.0,71.4825,71.4917,71.4457,71.4549,887967.0
2023-12-28 11:10:00,77.75,77.76,77.7,77.71,195755.0,71.4549,71.4641,71.409,71.4182,195755.0
2023-12-28 11:20:00,77.7,77.72,77.68,77.72,506632.0,71.409,71.4274,71.3906,71.4274,506632.0
2023-12-28 11:30:00,77.71,77.72,77.68,77.7,338155.0,71.4182,71.4274,71.3906,71.409,338155.0
2023-12-28 11:40:00,77.7,77.71,77.67,77.67,319838.0,71.409,71.4182,71.3814,71.3814,319838.0
2023-12-28 11:50:00,77.67,77.68,77.64,77.65,155301.0,71.3814,71.3906,71.3538,71.363,155301.0
2023-12-28 12:00:00,77.65,77.68,77.64,77.67,703635.0,71.363,71.3906,71.3538,71.3814,703635.0
2023-12-28 12:10:00,77.67,77.68,77.65,77.68,245696.0,71.3814,71.3906,71.363,71.3906,245696.0
2023-12-28 12:20:00,77.67,77.68,77.65,77.65,106086.0,71.3814,71.3906,71.363,71.363,106086.0
2023-12-28 12:30:00,77.65,77.7,77.65,77.69,548357.0,71.363,71.409,71.363,71.3998,548357.0
2023-12-28 12:40:00,77.7,77.71,77.68,77.69,290366.0,71.409,71.4182,71.3906,71.3998,290366.0
2023-12-28 12:50:00,77.69,77.69,77.66,77.67,233982.0,71.3998,71.3998,71.3722,71.3814,233982.0
2023-12-28 13:00:00,77.67,77.68,77.54,77.58,1446251.0,71.3814,71.3906,71.2619,71.2987,1446251.0
2023-12-28 13:10:00,77.58,77.59,77.55,77.59,431297.0,71.2987,71.3079,71.2711,71.3079,431297.0
2023-12-28 13:20:00,77.59,77.61,77.56,77.6,403583.0,71.3079,71.3263,71.2803,71.3171,403583.0
2023-12-28 13:30:00,77.6,77.63,77.59,77.62,167015.0,71.3171,71.3447,71.3079,71.3355,167015.0
2023-12-28 13:40:00,77.62,77.62,77.58,77.59,192825.0,71.3355,71.3355,71.2987,71.3079,192825.0
2023-12-28 13:50:00,77.59,77.61,77.58,77.59,230321.0,71.3079,71.3263,71.2987,71.3079,230321.0
2023-12-28 14:00:00,77.59,77.62,77.59,77.61,384814.0,71.3079,71.3355,71.3079,71.3263,384814.0
2023-12-28 14:10:00,77.61,77.65,77.6,77.65,410601.0,71.3263,71.363,71.3171,71.363,410601.0
2023-12-28 14:20:00,77.65,77.69,77.64,77.67,505161.0,71.363,71.3998,71.3538,71.3814,505161.0
2023-12-28 14:30:00,77.67,77.72,77.66,77.67,457858.0,71.3814,71.4274,71.3722,71.3814,457858.0
2023-12-28 14:40:00,77.67,77.7,77.67,77.69,206933.0,71.3814,71.409,71.3814,71.3998,206933.0
2023-12-28 14:50:00,77.7,77.71,77.67,77.69,192715.0,71.409,71.4182,71.3814,71.3998,192715.0
2023-12-28 15:00:00,77.69,77.7,77.66,77.69,330924.0,71.3998,71.409,71.3722,71.3998,330924.0
2023-12-28 15:10:00,77.69,77.7,77.65,77.69,1118316.0,71.3998,71.409,71.363,71.3998,1118316.0
2023-12-28 15:20:00,77.69,77.7,77.67,77.7,202204.0,71.3998,71.409,71.3814,71.409,202204.0
2023-12-28 15:30:00,77.7,77.72,77.69,77.7,198231.0,71.409,71.4274,71.3998,71.409,198231.0
2023-12-28 15:40:00,77.7,77.72,77.68,77.7,387377.0,71.409,71.4274,71.3906,71.409,387377.0
2023-12-28 15:50:00,77.7,77.7,77.66,77.68,1690031.0,71.409,71.409,71.3722,71.3906,1690031.0
2023-12-29 09:30:00,77.67,77.67,77.61,77.66,622226.0,71.3814,71.3814,71.3263,71.3722,622226.0
2023-12-29 09:40:00,77.66,77.75,77.63,77.75,1067808.0,71.3722,71.4549,71.3447,71.4549,1067808.0
2023-12-29 09:50:00,77.75,77.77,77.72,77.76,835286.0,71.4549,71.4733,71.4274,71.4641,835286.0
2023-12-29 10:00:00,77.76,77.82,77.76,77.78,1109859.0,71.4641,71.5193,71.4641,71.4825,1109859.0
2023-12-29 10:10:00,77.78,77.86,77.78,77.82,685904.0,71.4825,71.556,71.4825,71.5193,685904.0
2023-12-29 10:20:00,77.82,77.83,77.79,77.83,1207524.0,71.5193,71.5285,71.4917,71.5285,1207524.0
2023-12-29 10:30:00,77.83,77.84,77.79,77.8,578828.0,71.5285,71.5376,71.4917,71.5009,578828.0
2023-12-29 10:40:00,77.8,77.81,77.75,77.76,825786.0,71.5009,71.5101,71.4549,71.4641,825786.0
2023-12-29 10:50:00,77.77,77.83,77.76,77.82,284764.0,71.4733,71.5285,71.4641,71.5193,284764.0
2023-12-29 11:00:00,77.82,77.85,77.78,77.8,696621.0,71.5193,71.5468,71.4825,71.5009,696621.0
2023-12-29 11:10:00,77.8,77.81,77.76,77.79,673175.0,71.5009,71.5101,71.4641,71.4917,673175.0
2023-12-29 11:20:00,77.79,77.79,77.73,77.73,413606.0,71.4917,71.4917,71.4366,71.4366,413606.0
2023-12-29 11:30:00,77.73,77.74,77.68,77.7,3899130.0,71.4366,71.4457,71.3906,71.409,3899130.0
2023-12-29 11:40:00,77.69,77.7,77.68,77.7,939767.0,71.3998,71.409,71.3906,71.409,939767.0
2023-12-29 11:50:00,77.7,77.71,77.68,77.69,522818.0,71.409,71.4182,71.3906,71.3998,522818.0
2023-12-29 12:00:00,77.69,77.7,77.64,77.65,360432.0,71.3998,71.409,71.3538,71.363,360432.0
2023-12-29 12:10:00,77.65,77.66,77.62,77.64,652289.0,71.363,71.3722,71.3355,71.3538,652289.0
2023-12-29 12:20:00,77.63,77.64,77.56,77.59,892890.0,71.3447,71.3538,71.2803,71.3079,892890.0
2023-12-29 12:30:00,77.59,77.6,77.58,77.59,754508.0,71.3079,71.3171,71.2987,71.3079,754508.0
2023-12-29 12:40:00,77.6,77.6,77.58,77.6,397697.0,71.3171,71.3171,71.2987,71.3171,397697.0
2023-12-29 12:50:00,77.59,77.63,77.59,77.6,373964.0,71.3079,71.3447,71.3079,71.3171,373964.0
2023-12-29 13:00:00,77.6,77.6,77.49,77.54,1053154.0,71.3171,71.3171,71.216,71.2619,1053154.0
2023-12-29 13:10:00,77.54,77.58,77.51,77.53,1130474.0,71.2619,71.2987,71.2344,71.2527,1130474.0
2023-12-29 13:20:00,77.52,77.54,77.51,77.54,667281.0,71.2436,71.2619,71.2344,71.2619,667281.0
2023-12-29 13:30:00,77.54,77.57,77.53,77.56,192252.0,71.2619,71.2895,71.2527,71.2803,192252.0
2023-12-29 13:40:00,77.56,77.59,77.55,77.59,379415.0,71.2803,71.3079,71.2711,71.3079,379415.0
2023-12-29 13:50:00,77.59,77.6,77.54,77.56,455218.0,71.3079,71.3171,71.2619,71.2803,455218.0
2023-12-29 14:00:00,77.56,77.56,77.52,77.53,1017592.0,71.2803,71.2803,71.2436,71.2527,1017592.0
2023-12-29 14:10:00,77.52,77.54,77.5,77.53,387479.0,71.2436,71.2619,71.2252,71.2527,387479.0
2023-12-29 14:20:00,77.52,77.53,77.49,77.51,278670.0,71.2436,71.2527,71.216,71.2344,278670.0
2023-12-29 14:30:00,77.51,77.51,77.48,77.5,267641.0,71.2344,71.2344,71.2068,71.2252,267641.0
2023-12-29 14:40:00,77.5,77.51,77.49,77.51,163845.0,71.2252,71.2344,71.216,71.2344,163845.0
2023-12-29 14:50:00,77.51,77.53,77.5,77.53,329038.0,71.2344,71.2527,71.2252,71.2527,329038.0
2023-12-29 15:00:00,77.53,77.53,77.49,77.53,328858.0,71.2527,71.2527,71.216,71.2527,328858.0
2023-12-29 15:10:00,77.53,77.54,77.5,77.52,616508.0,71.2527,71.2619,71.2252,71.2436,616508.0
2023-12-29 15:20:00,77.52,77.53,77.5,77.52,220861.0,71.2436,71.2527,71.2252,71.2436,220861.0
2023-12-29 15:30:00,77.52,77.52,77.47,77.47,965135.0,71.2436,71.2436,71.1976,71.1976,965135.0
2023-12-29 15:40:00,77.48,77.5,77.46,77.47,720052.0,71.2068,71.2252,71.1884,71.1976,720052.0
2023-12-29 15:50:00,77.46,77.46,77.39,77.42,2945515.0,71.1884,71.1884,71.1241,71.1517,2945515.0
2024-01-02 09:30:00,77.13,77.21,77.12,77.15,1834604.0,70.8851,70.9587,70.8759,70.9035,1834604.0
2024-01-02 09:40:00,77.16,77.16,77.08,77.09,5121576.0,70.9127,70.9127,70.8392,70.8484,5121576.0
2024-01-02 09:50:00,77.09,77.2,77.08,77.2,1912758.0,70.8484,70.9495,70.8392,70.9495,1912758.0
2024-01-02 10:00:00,77.2,77.21,77.12,77.15,2452827.0,70.9495,70.9587,70.8759,70.9035,2452827.0
2024-01-02 10:10:00,77.15,77.18,77.12,77.12,1147621.0,70.9035,70.9311,70.8759,70.8759,1147621.0
2024-01-02 10:20:00,77.12,77.14,77.09,77.11,2274225.0,70.8759,70.8943,70.8484,70.8668,2274225.0
2024-01-02 10:30:00,77.1,77.11,77.07,77.09,1162236.0,70.8576,70.8668,70.83,70.8484,1162236.0
2024-01-02 10:40:00,77.09,77.1,77.07,77.07,1087579.0,70.8484,70.8576,70.83,70.83,1087579.0
2024-01-02 10:50:00,77.08,77.08,77.04,77.06,952752.0,70.8392,70.8392,70.8024,70.8208,952752.0
2024-01-02 11:00:00,77.07,77.14,77.07,77.14,1356599.0,70.83,70.8943,70.83,70.8943,1356599.0
2024-01-02 11:10:00,77.14,77.18,77.12,77.14,848390.0,70.8943,70.9311,70.8759,70.8943,848390.0
2024-01-02 11:20:00,77.15,77.16,77.11,77.13,424103.0,70.9035,70.9127,70.8668,70.8851,424103.0
2024-01-02 11:30:00,77.13,77.16,77.12,77.16,1053778.0,70.8851,70.9127,70.8759,70.9127,1053778.0
2024-01-02 11:40:00,77.16,77.24,77.15,77.22,607293.0,70.9127,70.9862,70.9035,70.9678,607293.0
2024-01-02 11:50:00,77.22,77.23,77.18,77.2,1105802.0,70.9678,70.977,70.9311,70.9495,1105802.0
2024-01-02 12:00:00,77.2,77.21,77.17,77.19,520169.0,70.9495,70.9587,70.9219,70.9403,520169.0
2024-01-02 12:10:00,77.19,77.19,77.15,77.15,176037.0,70.9403,70.9403,70.9035,70.9035,176037.0
2024-01-02 12:20:00,77.16,77.17,77.14,77.15,394673.0,70.9127,70.9219,70.8943,70.9035,394673.0
2024-01-02 12:30:00,77.15,77.19,77.14,77.17,148332.0,70.9035,70.9403,70.8943,70.9219,148332.0
2024-01-02 12:40:00,77.17,77.19,77.16,77.18,192555.0,70.9219,70.9403,70.9127,70.9311,192555.0
2024-01-02 12:50:00,77.17,77.19,77.16,77.18,365143.0,70.9219,70.9403,70.9127,70.9311,365143.0
2024-01-02 13:00:00,77.17,77.18,77.12,77.13,254682.0,70.9219,70.9311,70.8759,70.8851,254682.0
2024-01-02 13:10:00,77.12,77.17,77.12,77.17,710220.0,70.8759,70.9219,70.8759,70.9219,710220.0
2024-01-02 13:20:00,77.17,77.2,77.16,77.2,876170.0,70.9219,70.9495,70.9127,70.9495,876170.0
2024-01-02 13:30:00,77.2,77.2,77.17,77.18,675901.0,70.9495,70.9495,70.9219,70.9311,675901.0
2024-01-02 13:40:00,77.17,77.19,77.16,77.19,354749.0,70.9219,70.9403,70.9127,70.9403,354749.0
2024-01-02 13:50:00,77.19,77.19,77.15,77.18,448203.0,70.9403,70.9403,70.9035,70.9311,448203.0
2024-01-02 14:00:00,77.17,77.19,77.15,77.16,470933.0,70.9219,70.9403,70.9035,70.9127,470933.0
2024-01-02 14:10:00,77.17,77.18,77.15,77.17,201429.0,70.9219,70.9311,70.9035,70.9219,201429.0
2024-01-02 14:20:00,77.17,77.18,77.16,77.17,237197.0,70.9219,70.9311,70.9127,70.9219,237197.0
2024-01-02 14:30:00,77.17,77.18,77.16,77.17,306783.0,70.9219,70.9311,70.9127,70.9219,306783.0
2024-01-02 14:40:00,77.17,77.2,77.16,77.17,616823.0,70.9219,70.9495,70.9127,70.9219,616823.0
2024-01-02 14:50:00,77.18,77.18,77.14,77.14,1536440.0,70.9311,70.9311,70.8943,70.8943,1536440.0
2024-01-02 15:00:00,77.14,77.15,77.04,77.08,1896382.0,70.8943,70.9035,70.8024,70.8392,1896382.0
2024-01-02 15:10:00,77.08,77.12,77.07,77.11,705433.0,70.8392,70.8759,70.83,70.8668,705433.0
2024-01-02 15:20:00,77.11,77.15,77.11,77.13,495250.0,70.8668,70.9035,70.8668,70.8851,495250.0
2024-01-02 15:30:00,77.13,77.14,77.12,77.13,539886.0,70.8851,70.8943,70.8759,70.8851,539886.0
2024-01-02 15:40:00,77.13,77.13,77.1,77.11,1047232.0,70.8851,70.8851,70.8576,70.8668,1047232.0
2024-01-02 15:50:00,77.11,77.17,77.1,77.16,2234914.0,70.8668,70.9219,70.8576,70.9127,2234914.0
2024-01-03 09:30:00,76.71,76.75,76.55,76.72,2410326.0,70.4991,70.5359,70.3521,70.5083,2410326.0
2024-01-03 09:40:00,76.73,76.77,76.71,76.76,850736.0,70.5175,70.5543,70.4991,70.5451,850736.0
2024-01-03 09:50:00,76.76,76.79,76.72,76.72,1173891.0,70.5451,70.5727,70.5083,70.5083,1173891.0
2024-01-03 10:00:00,76.72,76.87,76.62,76.77,2140312.0,70.5083,70.6462,70.4164,70.5543,2140312.0
2024-01-03 10:10:00,76.77,76.77,76.68,76.68,1087396.0,70.5543,70.5543,70.4716,70.4716,1087396.0
2024-01-03 10:20:00,76.69,76.74,76.67,76.69,894892.0,70.4808,70.5267,70.4624,70.4808,894892.0
2024-01-03 10:30:00,76.69,76.71,76.64,76.66,920774.0,70.4808,70.4991,70.4348,70.4532,920774.0
2024-01-03 10:40:00,76.66,76.7,76.64,76.67,984983.0,70.4532,70.49,70.4348,70.4624,984983.0
2024-01-03 10:50:00,76.67,76.73,76.66,76.73,662279.0,70.4624,70.5175,70.4532,70.5175,662279.0
2024-01-03 11:00:00,76.73,76.83,76.73,76.78,1076988.0,70.5175,70.6094,70.5175,70.5635,1076988.0
2024-01-03 11:10:00,76.78,76.79,76.72,76.73,1298965.0,70.5635,70.5727,70.5083,70.5175,1298965.0
2024-01-03 11:20:00,76.73,76.78,76.72,76.73,960191.0,70.5175,70.5635,70.5083,70.5175,960191.0
2024-01-03 11:30:00,76.73,76.78,76.71,76.73,938082.0,70.5175,70.5635,70.4991,70.5175,938082.0
2024-01-03 11:40:00,76.73,76.77,76.71,76.74,1148784.0,70.5175,70.5543,70.4991,70.5267,1148784.0
2024-01-03 11:50:00,76.73,76.75,76.72,76.73,826242.0,70.5175,70.5359,70.5083,70.5175,826242.0
2024-01-03 12:00:00,76.73,76.74,76.7,76.72,525222.0,70.5175,70.5267,70.49,70.5083,525222.0
2024-01-03 12:10:00,76.72,76.75,76.71,76.72,701500.0,70.5083,70.5359,70.4991,70.5083,701500.0
2024-01-03 12:20:00,76.72,76.78,76.72,76.77,638336.0,70.5083,70.5635,70.5083,70.5543,638336.0
2024-01-03 12:30:00,76.77,76.81,76.77,76.81,806152.0,70.5543,70.591,70.5543,70.591,806152.0
2024-01-03 12:40:00,76.81,76.83,76.8,76.82,686061.0,70.591,70.6094,70.5819,70.6002,686061.0
2024-01-03 12:50:00,76.82,76.89,76.81,76.89,598816.0,70.6002,70.6646,70.591,70.6646,598816.0
2024-01-03 13:00:00,76.89,76.94,76.89,76.94,768097.0,70.6646,70.7105,70.6646,70.7105,768097.0
2024-01-03 13:10:00,76.93,76.96,76.92,76.95,515181.0,70.7013,70.7289,70.6921,70.7197,515181.0
2024-01-03 13:20:00,76.95,76.96,76.91,76.94,741395.0,70.7197,70.7289,70.6829,70.7105,741395.0
2024-01-03 13:30:00,76.94,76.96,76.89,76.95,1089670.0,70.7105,70.7289,70.6646,70.7197,1089670.0
2024-01-03 13:40:00,76.95,76.97,76.93,76.95,414146.0,70.7197,70.7381,70.7013,70.7197,414146.0
2024-01-03 13:50:00,76.95,76.98,76.94,76.95,703565.0,70.7197,70.7473,70.7105,70.7197,703565.0
2024-01-03 14:00:00,76.95,77.03,76.85,76.91,1251026.0,70.7197,70.7932,70.6278,70.6829,1251026.0
2024-01-03 14:10:00,76.91,76.94,76.87,76.92,282015.0,70.6829,70.7105,70.6462,70.6921,282015.0
2024-01-03 14:20:00,76.92,77.05,76.91,77.04,1168671.0,70.6921,70.8116,70.6829,70.8024,1168671.0
2024-01-03 14:30:00,77.05,77.08,77.02,77.03,1068754.0,70.8116,70.8392,70.784,70.7932,1068754.0
2024-01-03 14:40:00,77.03,77.04,76.98,77.0,960012.0,70.7932,70.8024,70.7473,70.7657,960012.0
2024-01-03 14:50:00,76.99,77.0,76.97,76.98,460471.0,70.7565,70.7657,70.7381,70.7473,460471.0
2024-01-03 15:00:00,76.98,76.99,76.92,76.94,594641.0,70.7473,70.7565,70.6921,70.7105,594641.0
2024-01-03 15:10:00,76.94,76.95,76.91,76.93,337699.0,70.7105,70.7197,70.6829,70.7013,337699.0
2024-01-03 15:20:00,76.92,76.93,76.9,76.93,332364.0,70.6921,70.7013,70.6738,70.7013,332364.0
2024-01-03 15:30:00,76.93,76.96,76.92,76.94,775130.0,70.7013,70.7289,70.6921,70.7105,775130.0
2024-01-03 15:40:00,76.94,76.95,76.91,76.91,781842.0,70.7105,70.7197,70.6829,70.6829,781842.0
2024-01-03 15:50:00,76.92,76.94,76.89,76.94,1257111.0,70.6921,70.7105,70.6646,70.7105,1257111.0
2024-01-04 09:30:00,76.81,76.84,76.7,76.74,2012829.0,70.591,70.6186,70.49,70.5267,2012829.0
2024-01-04 09:40:00,76.74,76.76,76.71,76.72,516088.0,70.5267,70.5451,70.4991,70.5083,516088.0
2024-01-04 09:50:00,76.72,76.81,76.72,76.75,915547.0,70.5083,70.591,70.5083,70.5359,915547.0
2024-01-04 10:00:00,76.75,76.8,76.74,76.8,693976.0,70.5359,70.5819,70.5267,70.5819,693976.0
2024-01-04 10:10:00,76.8,76.83,76.79,76.82,391954.0,70.5819,70.6094,70.5727,70.6002,391954.0
2024-01-04 10:20:00,76.81,76.82,76.78,76.79,418124.0,70.591,70.6002,70.5635,70.5727,418124.0
2024-01-04 10:30:00,76.8,76.81,76.76,76.8,1198020.0,70.5819,70.591,70.5451,70.5819,1198020.0
2024-01-04 10:40:00,76.81,76.81,76.77,76.81,779066.0,70.591,70.591,70.5543,70.591,779066.0
2024-01-04 10:50:00,76.81,76.83,76.79,76.81,564079.0,70.591,70.6094,70.5727,70.591,564079.0
2024-01-04 11:00:00,76.82,76.85,76.81,76.84,433922.0,70.6002,70.6278,70.591,70.6186,433922.0
2024-01-04 11:10:00,76.84,76.9,76.84,76.86,489639.0,70.6186,70.6738,70.6186,70.637,489639.0
2024-01-04 11:20:00,76.87,76.87,76.84,76.85,411331.0,70.6462,70.6462,70.6186,70.6278,411331.0
2024-01-04 11:30:00,76.85,76.87,76.83,76.87,714357.0,70.6278,70.6462,70.6094,70.6462,714357.0
2024-01-04 11:40:00,76.87,76.87,76.81,76.81,623090.0,70.6462,70.6462,70.591,70.591,623090.0
2024-01-04 11:50:00,76.81,76.81,76.76,76.8,320306.0,70.591,70.591,70.5451,70.5819,320306.0
2024-01-04 12:00:00,76.8,76.82,76.78,76.81,500882.0,70.5819,70.6002,70.5635,70.591,500882.0
2024-01-04 12:10:00,76.8,76.82,76.79,76.81,291270.0,70.5819,70.6002,70.5727,70.591,291270.0
2024-01-04 12:20:00,76.81,76.82,76.78,76.79,215097.0,70.591,70.6002,70.5635,70.5727,215097.0
2024-01-04 12:30:00,76.78,76.79,76.75,76.77,194798.0,70.5635,70.5727,70.5359,70.5543,194798.0
2024-01-04 12:40:00,76.77,76.77,76.71,76.73,436153.0,70.5543,70.5543,70.4991,70.5175,436153.0
2024-01-04 12:50:00,76.73,76.75,76.72,76.75,236672.0,70.5175,70.5359,70.5083,70.5359,236672.0
2024-01-04 13:00:00,76.75,76.75,76.72,76.73,378879.0,70.5359,70.5359,70.5083,70.5175,378879.0
2024-01-04 13:10:00,76.73,76.75,76.71,76.73,226522.0,70.5175,70.5359,70.4991,70.5175,226522.0
2024-01-04 13:20:00,76.73,76.77,76.72,76.77,309125.0,70.5175,70.5543,70.5083,70.5543,309125.0
2024-01-04 13:30:00,76.77,76.78,76.74,76.75,401608.0,70.5543,70.5635,70.5267,70.5359,401608.0
2024-01-04 13:40:00,76.75,76.77,76.74,76.76,341313.0,70.5359,70.5543,70.5267,70.5451,341313.0
2024-01-04 13:50:00,76.76,76.77,76.72,76.73,409998.0,70.5451,70.5543,70.5083,70.5175,409998.0
2024-01-04 14:00:00,76.73,76.75,76.71,76.71,547887.0,70.5175,70.5359,70.4991,70.4991,547887.0
2024-01-04 14:10:00,76.71,76.73,76.69,76.72,299874.0,70.4991,70.5175,70.4808,70.5083,299874.0
2024-01-04 14:20:00,76.72,76.73,76.69,76.7,290018.0,70.5083,70.5175,70.4808,70.49,290018.0
2024-01-04 14:30:00,76.7,76.7,76.68,76.7,162967.0,70.49,70.49,70.4716,70.49,162967.0
2024-01-04 14:40:00,76.7,76.72,76.69,76.72,332457.0,70.49,70.5083,70.4808,70.5083,332457.0
2024-01-04 14:50:00,76.72,76.73,76.7,76.7,433630.0,70.5083,70.5175,70.49,70.49,433630.0
2024-01-04 15:00:00,76.71,76.72,76.69,76.72,567546.0,70.4991,70.5083,70.4808,70.5083,567546.0
2024-01-04 15:10:00,76.71,76.73,76.66,76.67,1563028.0,70.4991,70.5175,70.4532,70.4624,1563028.0
2024-01-04 15:20:00,76.67,76.67,76.62,76.66,1338395.0,70.4624,70.4624,70.4164,70.4532,1338395.0
2024-01-04 15:30:00,76.66,76.68,76.65,76.67,533192.0,70.4532,70.4716,70.444,70.4624,533192.0
2024-01-04 15:40:00,76.68,76.68,76.65,76.66,1166760.0,70.4716,70.4716,70.444,70.4532,1166760.0
2024-01-04 15:50:00,76.66,76.66,76.6,76.64,3692027.0,70.4532,70.4532,70.398,70.4348,3692027.0
2024-01-05 09:30:00,76.6,76.68,76.55,76.65,1509730.0,70.398,70.4716,70.3521,70.444,1509730.0
2024-01-05 09:40:00,76.64,76.66,76.59,76.65,847358.0,70.4348,70.4532,70.3889,70.444,847358.0
2024-01-05 09:50:00,76.66,76.67,76.62,76.65,657026.0,70.4532,70.4624,70.4164,70.444,657026.0
2024-01-05 10:00:00,76.67,76.96,76.67,76.96,1997485.0,70.4624,70.7289,70.4624,70.7289,1997485.0
2024-01-05 10:10:00,76.95,76.99,76.81,76.87,1255805.0,70.7197,70.7565,70.591,70.6462,1255805.0
2024-01-05 10:20:00,76.87,76.93,76.84,76.9,1504512.0,70.6462,70.7013,70.6186,70.6738,1504512.0
2024-01-05 10:30:00,76.9,76.98,76.88,76.95,1231463.0,70.6738,70.7473,70.6554,70.7197,1231463.0
2024-01-05 10:40:00,76.95,77.0,76.93,76.95,525422.0,70.7197,70.7657,70.7013,70.7197,525422.0
2024-01-05 10:50:00,76.95,76.98,76.93,76.95,398067.0,70.7197,70.7473,70.7013,70.7197,398067.0
2024-01-05 11:00:00,76.95,76.98,76.9,76.93,1293449.0,70.7197,70.7473,70.6738,70.7013,1293449.0
2024-01-05 11:10:00,76.92,76.96,76.89,76.91,774611.0,70.6921,70.7289,70.6646,70.6829,774611.0
2024-01-05 11:20:00,76.92,76.92,76.84,76.86,1035414.0,70.6921,70.6921,70.6186,70.637,1035414.0
2024-01-05 11:30:00,76.86,76.89,76.84,76.86,233759.0,70.637,70.6646,70.6186,70.637,233759.0
2024-01-05 11:40:00,76.86,76.87,76.82,76.83,583043.0,70.637,70.6462,70.6002,70.6094,583043.0
2024-01-05 11:50:00,76.83,76.84,76.76,76.77,614850.0,70.6094,70.6186,70.5451,70.5543,614850.0
2024-01-05 12:00:00,76.77,76.77,76.65,76.67,818435.0,70.5543,70.5543,70.444,70.4624,818435.0
2024-01-05 12:10:00,76.67,76.73,76.65,76.73,1012759.0,70.4624,70.5175,70.444,70.5175,1012759.0
2024-01-05 12:20:00,76.73,76.74,76.67,76.68,461630.0,70.5175,70.5267,70.4624,70.4716,461630.0
2024-01-05 12:30:00,76.68,76.69,76.64,76.67,317447.0,70.4716,70.4808,70.4348,70.4624,317447.0
2024-01-05 12:40:00,76.67,76.7,76.66,76.67,379590.0,70.4624,70.49,70.4532,70.4624,379590.0
2024-01-05 12:50:00,76.67,76.69,76.63,76.64,278862.0,70.4624,70.4808,70.4256,70.4348,278862.0
2024-01-05 13:00:00,76.64,76.64,76.59,76.61,234718.0,70.4348,70.4348,70.3889,70.4072,234718.0
2024-01-05 13:10:00,76.61,76.62,76.58,76.59,630814.0,70.4072,70.4164,70.3797,70.3889,630814.0
2024-01-05 13:20:00,76.59,76.68,76.58,76.67,458250.0,70.3889,70.4716,70.3797,70.4624,458250.0
2024-01-05 13:30:00,76.67,76.71,76.66,76.7,545284.0,70.4624,70.4991,70.4532,70.49,545284.0
2024-01-05 13:40:00,76.71,76.72,76.67,76.7,411988.0,70.4991,70.5083,70.4624,70.49,411988.0
2024-01-05 13:50:00,76.7,76.72,76.69,76.7,337007.0,70.49,70.5083,70.4808,70.49,337007.0
2024-01-05 14:00:00,76.71,76.76,76.7,76.75,365924.0,70.4991,70.5451,70.49,70.5359,365924.0
2024-01-05 14:10:00,76.76,76.78,76.71,76.72,395939.0,70.5451,70.5635,70.4991,70.5083,395939.0
2024-01-05 14:20:00,76.71,76.74,76.71,76.73,311740.0,70.4991,70.5267,70.4991,70.5175,311740.0
2024-01-05 14:30:00,76.73,76.74,76.7,76.7,894356.0,70.5175,70.5267,70.49,70.49,894356.0
2024-01-05 14:40:00,76.7,76.7,76.66,76.67,386204.0,70.49,70.49,70.4532,70.4624,386204.0
2024-01-05 14:50:00,76.67,76.67,76.62,76.64,648512.0,70.4624,70.4624,70.4164,70.4348,648512.0
2024-01-05 15:00:00,76.64,76.69,76.63,76.69,539329.0,70.4348,70.4808,70.4256,70.4808,539329.0
2024-01-05 15:10:00,76.69,76.74,76.68,76.69,842215.0,70.4808,70.5267,70.4716,70.4808,842215.0
2024-01-05 15:20:00,76.69,76.72,76.67,76.69,614649.0,70.4808,70.5083,70.4624,70.4808,614649.0
2024-01-05 15:30:00,76.7,76.7,76.62,76.67,900235.0,70.49,70.49,70.4164,70.4624,900235.0
2024-01-05 15:40:00,76.67,76.72,76.65,76.72,894664.0,70.4624,70.5083,70.444,70.5083,894664.0
2024-01-05 15:50:00,76.72,76.72,76.69,76.7,1125913.0,70.5083,70.5083,70.4808,70.49,1125913.0
2024-01-08 09:30:00,76.7,76.75,76.7,76.73,791801.0,70.49,70.5359,70.49,70.5175,791801.0
2024-01-08 09:40:00,76.73,76.76,76.71,76.72,827280.0,70.5175,70.5451,70.4991,70.5083,827280.0
2024-01-08 09:50:00,76.72,76.8,76.72,76.78,1159114.0,70.5083,70.5819,70.5083,70.5635,1159114.0
2024-01-08 10:00:00,76.79,76.8,76.74,76.77,825383.0,70.5727,70.5819,70.5267,70.5543,825383.0
2024-01-08 10:10:00,76.78,76.81,76.77,76.8,891573.0,70.5635,70.591,70.5543,70.5819,891573.0
2024-01-08 10:20:00,76.81,76.86,76.8,76.86,703866.0,70.591,70.637,70.5819,70.637,703866.0
2024-01-08 10:30:00,76.86,76.93,76.85,76.91,911779.0,70.637,70.7013,70.6278,70.6829,911779.0
2024-01-08 10:40:00,76.91,76.96,76.9,76.96,825446.0,70.6829,70.7289,70.6738,70.7289,825446.0
2024-01-08 10:50:00,76.97,76.98,76.93,76.95,459173.0,70.7381,70.7473,70.7013,70.7197,459173.0
2024-01-08 11:00:00,76.95,76.99,76.94,76.97,730875.0,70.7197,70.7565,70.7105,70.7381,730875.0
2024-01-08 11:10:00,76.97,76.99,76.94,76.98,779175.0,70.7381,70.7565,70.7105,70.7473,779175.0
2024-01-08 11:20:00,76.98,77.0,76.98,77.0,469711.0,70.7473,70.7657,70.7473,70.7657,469711.0
2024-01-08 11:30:00,76.99,77.01,76.99,76.99,338183.0,70.7565,70.7749,70.7565,70.7565,338183.0
2024-01-08 11:40:00,77.0,77.01,76.98,77.0,431795.0,70.7657,70.7749,70.7473,70.7657,431795.0
2024-01-08 11:50:00,77.0,77.01,76.98,77.0,348821.0,70.7657,70.7749,70.7473,70.7657,348821.0
2024-01-08 12:00:00,77.01,77.05,77.0,77.03,397913.0,70.7749,70.8116,70.7657,70.7932,397913.0
2024-01-08 12:10:00,77.03,77.06,77.03,77.06,467121.0,70.7932,70.8208,70.7932,70.8208,467121.0
2024-01-08 12:20:00,77.06,77.07,77.01,77.05,545397.0,70.8208,70.83,70.7749,70.8116,545397.0
2024-01-08 12:30:00,77.05,77.09,77.02,77.09,212376.0,70.8116,70.8484,70.784,70.8484,212376.0
2024-01-08 12:40:00,77.08,77.1,77.06,77.1,479543.0,70.8392,70.8576,70.8208,70.8576,479543.0
2024-01-08 12:50:00,77.1,77.14,77.09,77.14,426590.0,70.8576,70.8943,70.8484,70.8943,426590.0
2024-01-08 13:00:00,77.14,77.15,77.11,77.12,963900.0,70.8943,70.9035,70.8668,70.8759,963900.0
2024-01-08 13:10:00,77.12,77.12,77.06,77.06,717622.0,70.8759,70.8759,70.8208,70.8208,717622.0
2024-01-08 13:20:00,77.06,77.07,77.02,77.02,979664.0,70.8208,70.83,70.784,70.784,979664.0
2024-01-08 13:30:00,77.03,77.04,77.0,77.04,854864.0,70.7932,70.8024,70.7657,70.8024,854864.0
2024-01-08 13:40:00,77.04,77.07,77.04,77.05,468585.0,70.8024,70.83,70.8024,70.8116,468585.0
2024-01-08 13:50:00,77.05,77.09,77.04,77.08,456077.0,70.8116,70.8484,70.8024,70.8392,456077.0
2024-01-08 14:00:00,77.08,77.1,77.07,77.08,830965.0,70.8392,70.8576,70.83,70.8392,830965.0
2024-01-08 14:10:00,77.08,77.1,77.07,77.09,541347.0,70.8392,70.8576,70.83,70.8484,541347.0
2024-01-08 14:20:00,77.09,77.1,77.08,77.09,419872.0,70.8484,70.8576,70.8392,70.8484,419872.0
2024-01-08 14:30:00,77.09,77.13,77.08,77.1,282391.0,70.8484,70.8851,70.8392,70.8576,282391.0
2024-01-08 14:40:00,77.1,77.12,77.09,77.11,261751.0,70.8576,70.8759,70.8484,70.8668,261751.0
2024-01-08 14:50:00,77.11,77.12,77.09,77.11,229852.0,70.8668,70.8759,70.8484,70.8668,229852.0
2024-01-08 15:00:00,77.11,77.12,77.08,77.1,425772.0,70.8668,70.8759,70.8392,70.8576,425772.0
2024-01-08 15:10:00,77.09,77.1,77.07,77.09,294912.0,70.8484,70.8576,70.83,70.8484,294912.0
2024-01-08 15:20:00,77.09,77.09,77.03,77.06,1707584.0,70.8484,70.8484,70.7932,70.8208,1707584.0
2024-01-08 15:30:00,77.06,77.08,77.05,77.08,682950.0,70.8208,70.8392,70.8116,70.8392,682950.0
2024-01-08 15:40:00,77.08,77.1,77.06,77.08,1726790.0,70.8392,70.8576,70.8208,70.8392,1726790.0
2024-01-08 15:50:00,77.09,77.17,77.05,77.08,3323164.0,70.8484,70.9219,70.8116,70.8392,3323164.0
2024-01-09 09:30:00,77.01,77.03,76.95,77.02,1133053.0,70.7749,70.7932,70.7197,70.784,1133053.0
2024-01-09 09:40:00,77.02,77.03,76.99,77.01,936269.0,70.784,70.7932,70.7565,70.7749,936269.0
2024-01-09 09:50:00,77.01,77.03,76.99,77.02,1004895.0,70.7749,70.7932,70.7565,70.784,1004895.0
2024-01-09 10:00:00,77.02,77.03,76.98,77.02,574380.0,70.784,70.7932,70.7473,70.784,574380.0
2024-01-09 10:10:00,77.02,77.03,76.99,77.02,642918.0,70.784,70.7932,70.7565,70.784,642918.0
2024-01-09 10:20:00,77.02,77.02,76.96,76.98,771134.0,70.784,70.784,70.7289,70.7473,771134.0
2024-01-09 10:30:00,76.98,77.0,76.96,76.99,564659.0,70.7473,70.7657,70.7289,70.7565,564659.0
2024-01-09 10:40:00,76.99,77.02,76.97,77.01,436236.0,70.7565,70.784,70.7381,70.7749,436236.0
2024-01-09 10:50:00,77.01,77.05,76.99,77.0,700309.0,70.7749,70.8116,70.7565,70.7657,700309.0
2024-01-09 11:00:00,77.0,77.03,76.99,77.02,364482.0,70.7657,70.7932,70.7565,70.784,364482.0
2024-01-09 11:10:00,77.02,77.06,77.01,77.05,350867.0,70.784,70.8208,70.7749,70.8116,350867.0
2024-01-09 11:20:00,77.05,77.09,77.04,77.09,287839.0,70.8116,70.8484,70.8024,70.8484,287839.0
2024-01-09 11:30:00,77.09,77.11,77.08,77.1,188776.0,70.8484,70.8668,70.8392,70.8576,188776.0
2024-01-09 11:40:00,77.09,77.11,77.06,77.11,356130.0,70.8484,70.8668,70.8208,70.8668,356130.0
2024-01-09 11:50:00,77.11,77.18,77.1,77.18,635594.0,70.8668,70.9311,70.8576,70.9311,635594.0
2024-01-09 12:00:00,77.17,77.2,77.15,77.2,765525.0,70.9219,70.9495,70.9035,70.9495,765525.0
2024-01-09 12:10:00,77.2,77.2,77.16,77.16,1103210.0,70.9495,70.9495,70.9127,70.9127,1103210.0
2024-01-09 12:20:00,77.17,77.2,77.16,77.19,1036552.0,70.9219,70.9495,70.9127,70.9403,1036552.0
2024-01-09 12:30:00,77.19,77.2,77.17,77.19,379751.0,70.9403,70.9495,70.9219,70.9403,379751.0
2024-01-09 12:40:00,77.19,77.21,77.18,77.21,369327.0,70.9403,70.9587,70.9311,70.9587,369327.0
2024-01-09 12:50:00,77.21,77.23,77.2,77.23,684058.0,70.9587,70.977,70.9495,70.977,684058.0
2024-01-09 13:00:00,77.23,77.32,77.21,77.22,882344.0,70.977,71.0598,70.9587,70.9678,882344.0
2024-01-09 13:10:00,77.22,77.24,77.2,77.2,710026.0,70.9678,70.9862,70.9495,70.9495,710026.0
2024-01-09 13:20:00,77.2,77.22,77.17,77.19,311743.0,70.9495,70.9678,70.9219,70.9403,311743.0
2024-01-09 13:30:00,77.2,77.2,77.12,77.15,506909.0,70.9495,70.9495,70.8759,70.9035,506909.0
2024-01-09 13:40:00,77.15,77.19,77.14,77.19,662062.0,70.9035,70.9403,70.8943,70.9403,662062.0
2024-01-09 13:50:00,77.19,77.23,77.18,77.2,434098.0,70.9403,70.977,70.9311,70.9495,434098.0
2024-01-09 14:00:00,77.21,77.22,77.19,77.2,271766.0,70.9587,70.9678,70.9403,70.9495,271766.0
2024-01-09 14:10:00,77.2,77.21,77.16,77.18,349283.0,70.9495,70.9587,70.9127,70.9311,349283.0
2024-01-09 14:20:00,77.18,77.22,77.17,77.19,240535.0,70.9311,70.9678,70.9219,70.9403,240535.0
2024-01-09 14:30:00,77.19,77.21,77.18,77.19,192089.0,70.9403,70.9587,70.9311,70.9403,192089.0
2024-01-09 14:40:00,77.19,77.22,77.17,77.2,341364.0,70.9403,70.9678,70.9219,70.9495,341364.0
2024-01-09 14:50:00,77.2,77.23,77.18,77.22,293642.0,70.9495,70.977,70.9311,70.9678,293642.0
2024-01-09 15:00:00,77.23,77.25,77.19,77.21,432797.0,70.977,70.9954,70.9403,70.9587,432797.0
2024-01-09 15:10:00,77.21,77.23,77.19,77.22,292477.0,70.9587,70.977,70.9403,70.9678,292477.0
2024-01-09 15:20:00,77.22,77.24,77.2,77.2,566556.0,70.9678,70.9862,70.9495,70.9495,566556.0
2024-01-09 15:30:00,77.2,77.22,77.19,77.22,566339.0,70.9495,70.9678,70.9403,70.9678,566339.0
2024-01-09 15:40:00,77.22,77.22,77.19,77.19,1009237.0,70.9678,70.9678,70.9403,70.9403,1009237.0
2024-01-09 15:50:00,77.19,77.26,77.18,77.24,2283820.0,70.9403,71.0046,70.9311,70.9862,2283820.0
2024-01-10 09:30:00,77.41,77.5,77.37,77.44,1450296.0,71.1425,71.2252,71.1057,71.17,1450296.0
2024-01-10 09:40:00,77.44,77.45,77.39,77.41,892047.0,71.17,71.1792,71.1241,71.1425,892047.0
2024-01-10 09:50:00,77.41,77.43,77.38,77.42,1973452.0,71.1425,71.1608,71.1149,71.1517,1973452.0
2024-01-10 10:00:00,77.42,77.43,77.32,77.34,911070.0,71.1517,71.1608,71.0598,71.0781,911070.0
2024-01-10 10:10:00,77.34,77.4,77.33,77.36,1227074.0,71.0781,71.1333,71.0689,71.0965,1227074.0
2024-01-10 10:20:00,77.36,77.37,77.31,77.34,3231020.0,71.0965,71.1057,71.0506,71.0781,3231020.0
2024-01-10 10:30:00,77.34,77.35,77.32,77.34,1590105.0,71.0781,71.0873,71.0598,71.0781,1590105.0
2024-01-10 10:40:00,77.34,77.37,77.33,77.37,823428.0,71.0781,71.1057,71.0689,71.1057,823428.0
2024-01-10 10:50:00,77.37,77.42,77.36,77.42,1163638.0,71.1057,71.1517,71.0965,71.1517,1163638.0
2024-01-10 11:00:00,77.42,77.43,77.38,77.4,750054.0,71.1517,71.1608,71.1149,71.1333,750054.0
2024-01-10 11:10:00,77.4,77.4,77.36,77.39,209036.0,71.1333,71.1333,71.0965,71.1241,209036.0
2024-01-10 11:20:00,77.39,77.4,77.37,77.38,386700.0,71.1241,71.1333,71.1057,71.1149,386700.0
2024-01-10 11:30:00,77.38,77.4,77.37,77.4,820236.0,71.1149,71.1333,71.1057,71.1333,820236.0
2024-01-10 11:40:00,77.4,77.43,77.39,77.41,659535.0,71.1333,71.1608,71.1241,71.1425,659535.0
2024-01-10 11:50:00,77.41,77.41,77.39,77.41,740896.0,71.1425,71.1425,71.1241,71.1425,740896.0
2024-01-10 12:00:00,77.41,77.41,77.37,77.41,920524.0,71.1425,71.1425,71.1057,71.1425,920524.0
2024-01-10 12:10:00,77.41,77.41,77.39,77.4,154748.0,71.1425,71.1425,71.1241,71.1333,154748.0
2024-01-10 12:20:00,77.4,77.4,77.38,77.39,406193.0,71.1333,71.1333,71.1149,71.1241,406193.0
2024-01-10 12:30:00,77.39,77.42,77.38,77.42,231910.0,71.1241,71.1517,71.1149,71.1517,231910.0
2024-01-10 12:40:00,77.42,77.42,77.4,77.42,152777.0,71.1517,71.1517,71.1333,71.1517,152777.0
2024-01-10 12:50:00,77.42,77.42,77.39,77.41,407376.0,71.1517,71.1517,71.1241,71.1425,407376.0
2024-01-10 13:00:00,77.41,77.44,77.38,77.42,412777.0,71.1425,71.17,71.1149,71.1517,412777.0
2024-01-10 13:10:00,77.42,77.42,77.38,77.42,194601.0,71.1517,71.1517,71.1149,71.1517,194601.0
2024-01-10 13:20:00,77.42,77.42,77.38,77.38,170355.0,71.1517,71.1517,71.1149,71.1149,170355.0
2024-01-10 13:30:00,77.39,77.41,77.37,77.39,311946.0,71.1241,71.1425,71.1057,71.1241,311946.0
2024-01-10 13:40:00,77.39,77.4,77.38,77.39,102377.0,71.1241,71.1333,71.1149,71.1241,102377.0
2024-01-10 13:50:00,77.4,77.42,77.39,77.41,380760.0,71.1333,71.1517,71.1241,71.1425,380760.0
2024-01-10 14:00:00,77.4,77.41,77.39,77.39,260867.0,71.1333,71.1425,71.1241,71.1241,260867.0
2024-01-10 14:10:00,77.4,77.44,77.39,77.44,1020723.0,71.1333,71.17,71.1241,71.17,1020723.0
2024-01-10 14:20:00,77.43,77.44,77.39,77.41,443758.0,71.1608,71.17,71.1241,71.1425,443758.0
2024-01-10 14:30:00,77.41,77.41,77.36,77.37,353859.0,71.1425,71.1425,71.0965,71.1057,353859.0
2024-01-10 14:40:00,77.38,77.38,77.34,77.36,813379.0,71.1149,71.1149,71.0781,71.0965,813379.0
2024-01-10 14:50:00,77.37,77.38,77.36,77.36,286886.0,71.1057,71.1149,71.0965,71.0965,286886.0
2024-01-10 15:00:00,77.37,77.38,77.35,77.38,584314.0,71.1057,71.1149,71.0873,71.1149,584314.0
2024-01-10 15:10:00,77.38,77.38,77.32,77.33,728837.0,71.1149,71.1149,71.0598,71.0689,728837.0
2024-01-10 15:20:00,77.34,77.34,77.28,77.32,1478673.0,71.0781,71.0781,71.023,71.0598,1478673.0
2024-01-10 15:30:00,77.32,77.36,77.31,77.34,1086528.0,71.0598,71.0965,71.0506,71.0781,1086528.0
2024-01-10 15:40:00,77.34,77.35,77.31,77.32,1203505.0,71.0781,71.0873,71.0506,71.0598,1203505.0
2024-01-10 15:50:00,77.32,77.4,77.31,77.38,3490711.0,71.0598,71.1333,71.0506,71.1149,3490711.0
2024-01-11 09:30:00,77.35,77.57,77.35,77.53,2018689.0,71.0873,71.2895,71.0873,71.2527,2018689.0
2024-01-11 09:40:00,77.53,77.53,77.39,77.39,1505441.0,71.2527,71.2527,71.1241,71.1241,1505441.0
2024-01-11 09:50:00,77.4,77.5,77.37,77.49,1800178.0,71.1333,71.2252,71.1057,71.216,1800178.0
2024-01-11 10:00:00,77.49,77.5,77.29,77.34,1179184.0,71.216,71.2252,71.0322,71.0781,1179184.0
2024-01-11 10:10:00,77.34,77.38,77.3,77.37,1173531.0,71.0781,71.1149,71.0414,71.1057,1173531.0
2024-01-11 10:20:00,77.37,77.44,77.35,77.43,618960.0,71.1057,71.17,71.0873,71.1608,618960.0
2024-01-11 10:30:00,77.43,77.46,77.37,77.44,501663.0,71.1608,71.1884,71.1057,71.17,501663.0
2024-01-11 10:40:00,77.43,77.44,77.35,77.37,412746.0,71.1608,71.17,71.0873,71.1057,412746.0
2024-01-11 10:50:00,77.37,77.39,77.35,77.37,447389.0,71.1057,71.1241,71.0873,71.1057,447389.0
2024-01-11 11:00:00,77.37,77.38,77.33,77.34,539960.0,71.1057,71.1149,71.0689,71.0781,539960.0
2024-01-11 11:10:00,77.34,77.35,77.26,77.3,887403.0,71.0781,71.0873,71.0046,71.0414,887403.0
2024-01-11 11:20:00,77.3,77.31,77.23,77.25,975414.0,71.0414,71.0506,70.977,70.9954,975414.0
2024-01-11 11:30:00,77.24,77.27,77.2,77.2,464478.0,70.9862,71.0138,70.9495,70.9495,464478.0
2024-01-11 11:40:00,77.2,77.28,77.17,77.28,897297.0,70.9495,71.023,70.9219,71.023,897297.0
2024-01-11 11:50:00,77.27,77.29,77.22,77.23,898155.0,71.0138,71.0322,70.9678,70.977,898155.0
2024-01-11 12:00:00,77.23,77.32,77.23,77.3,904493.0,70.977,71.0598,70.977,71.0414,904493.0
2024-01-11 12:10:00,77.31,77.33,77.29,77.3,288118.0,71.0506,71.0689,71.0322,71.0414,288118.0
2024-01-11 12:20:00,77.3,77.32,77.26,77.26,276343.0,71.0414,71.0598,71.0046,71.0046,276343.0
2024-01-11 12:30:00,77.27,77.28,77.25,77.26,319637.0,71.0138,71.023,70.9954,71.0046,319637.0
2024-01-11 12:40:00,77.26,77.36,77.26,77.34,786485.0,71.0046,71.0965,71.0046,71.0781,786485.0
2024-01-11 12:50:00,77.34,77.37,77.31,77.35,922246.0,71.0781,71.1057,71.0506,71.0873,922246.0
2024-01-11 13:00:00,77.35,77.44,77.33,77.42,989144.0,71.0873,71.17,71.0689,71.1517,989144.0
2024-01-11 13:10:00,77.42,77.46,77.42,77.44,606034.0,71.1517,71.1884,71.1517,71.17,606034.0
2024-01-11 13:20:00,77.43,77.44,77.4,77.4,465758.0,71.1608,71.17,71.1333,71.1333,465758.0
2024-01-11 13:30:00,77.4,77.42,77.39,77.42,483078.0,71.1333,71.1517,71.1241,71.1517,483078.0
2024-01-11 13:40:00,77.41,77.44,77.41,77.42,498600.0,71.1425,71.17,71.1425,71.1517,498600.0
2024-01-11 13:50:00,77.42,77.48,77.41,77.48,660299.0,71.1517,71.2068,71.1425,71.2068,660299.0
2024-01-11 14:00:00,77.48,77.51,77.46,77.47,453366.0,71.2068,71.2344,71.1884,71.1976,453366.0
2024-01-11 14:10:00,77.47,77.52,77.47,77.47,376102.0,71.1976,71.2436,71.1976,71.1976,376102.0
2024-01-11 14:20:00,77.47,77.51,77.43,77.5,531014.0,71.1976,71.2344,71.1608,71.2252,531014.0
2024-01-11 14:30:00,77.51,77.51,77.47,77.51,888838.0,71.2344,71.2344,71.1976,71.2344,888838.0
2024-01-11 14:40:00,77.51,77.54,77.5,77.54,2013576.0,71.2344,71.2619,71.2252,71.2619,2013576.0
2024-01-11 14:50:00,77.53,77.63,77.53,77.62,855273.0,71.2527,71.3447,71.2527,71.3355,855273.0
2024-01-11 15:00:00,77.62,77.62,77.56,77.56,911435.0,71.3355,71.3355,71.2803,71.2803,911435.0
2024-01-11 15:10:00,77.56,77.58,77.52,77.54,469170.0,71.2803,71.2987,71.2436,71.2619,469170.0
2024-01-11 15:20:00,77.55,77.59,77.53,77.53,662458.0,71.2711,71.3079,71.2527,71.2527,662458.0
2024-01-11 15:30:00,77.53,77.55,77.5,77.52,817012.0,71.2527,71.2711,71.2252,71.2436,817012.0
2024-01-11 15:40:00,77.52,77.57,77.51,77.56,901236.0,71.2436,71.2895,71.2344,71.2803,901236.0
2024-01-11 15:50:00,77.55,77.62,77.53,77.61,2346055.0,71.2711,71.3355,71.2527,71.3263,2346055.0
2024-01-12 09:30:00,77.68,77.92,77.68,77.89,1351863.0,71.3906,71.6112,71.3906,71.5836,1351863.0
2024-01-12 09:40:00,77.9,77.91,77.79,77.83,1645274.0,71.5928,71.602,71.4917,71.5285,1645274.0
2024-01-12 09:50:00,77.83,77.83,77.71,77.73,1236619.0,71.5285,71.5285,71.4182,71.4366,1236619.0
2024-01-12 10:00:00,77.72,77.8,77.7,77.76,1141390.0,71.4274,71.5009,71.409,71.4641,1141390.0
2024-01-12 10:10:00,77.76,77.76,77.67,77.67,920907.0,71.4641,71.4641,71.3814,71.3814,920907.0
2024-01-12 10:20:00,77.68,77.77,77.67,77.75,1207057.0,71.3906,71.4733,71.3814,71.4549,1207057.0
2024-01-12 10:30:00,77.76,77.79,77.69,77.7,1039579.0,71.4641,71.4917,71.3998,71.409,1039579.0
2024-01-12 10:40:00,77.7,77.76,77.69,77.72,1379647.0,71.409,71.4641,71.3998,71.4274,1379647.0
2024-01-12 10:50:00,77.72,77.75,77.71,77.75,601720.0,71.4274,71.4549,71.4182,71.4549,601720.0
2024-01-12 11:00:00,77.75,77.76,77.72,77.75,376834.0,71.4549,71.4641,71.4274,71.4549,376834.0
2024-01-12 11:10:00,77.75,77.77,77.73,77.77,424652.0,71.4549,71.4733,71.4366,71.4733,424652.0
2024-01-12 11:20:00,77.77,77.79,77.74,77.76,810587.0,71.4733,71.4917,71.4457,71.4641,810587.0
2024-01-12 11:30:00,77.77,77.78,77.69,77.71,583221.0,71.4733,71.4825,71.3998,71.4182,583221.0
2024-01-12 11:40:00,77.72,77.73,77.69,77.7,480716.0,71.4274,71.4366,71.3998,71.409,480716.0
2024-01-12 11:50:00,77.69,77.7,77.64,77.66,862590.0,71.3998,71.409,71.3538,71.3722,862590.0
2024-01-12 12:00:00,77.66,77.67,77.64,77.66,1006219.0,71.3722,71.3814,71.3538,71.3722,1006219.0
2024-01-12 12:10:00,77.66,77.67,77.64,77.65,571482.0,71.3722,71.3814,71.3538,71.363,571482.0
2024-01-12 12:20:00,77.65,77.67,77.64,77.67,682265.0,71.363,71.3814,71.3538,71.3814,682265.0
2024-01-12 12:30:00,77.67,77.68,77.64,77.65,507537.0,71.3814,71.3906,71.3538,71.363,507537.0
2024-01-12 12:40:00,77.65,77.65,77.63,77.65,426069.0,71.363,71.363,71.3447,71.363,426069.0
2024-01-12 12:50:00,77.65,77.66,77.64,77.66,542432.0,71.363,71.3722,71.3538,71.3722,542432.0
2024-01-12 13:00:00,77.66,77.66,77.63,77.64,715044.0,71.3722,71.3722,71.3447,71.3538,715044.0
2024-01-12 13:10:00,77.64,77.65,77.63,77.64,574622.0,71.3538,71.363,71.3447,71.3538,574622.0
2024-01-12 13:20:00,77.64,77.67,77.63,77.66,426872.0,71.3538,71.3814,71.3447,71.3722,426872.0
2024-01-12 13:30:00,77.66,77.68,77.65,77.67,603609.0,71.3722,71.3906,71.363,71.3814,603609.0
2024-01-12 13:40:00,77.67,77.68,77.65,77.67,557208.0,71.3814,71.3906,71.363,71.3814,557208.0
2024-01-12 13:50:00,77.67,77.71,77.65,77.7,556245.0,71.3814,71.4182,71.363,71.409,556245.0
2024-01-12 14:00:00,77.7,77.73,77.69,77.72,512906.0,71.409,71.4366,71.3998,71.4274,512906.0
2024-01-12 14:10:00,77.72,77.73,77.7,77.7,312818.0,71.4274,71.4366,71.409,71.409,312818.0
2024-01-12 14:20:00,77.7,77.71,77.67,77.7,343649.0,71.409,71.4182,71.3814,71.409,343649.0
2024-01-12 14:30:00,77.7,77.71,77.66,77.68,386210.0,71.409,71.4182,71.3722,71.3906,386210.0
2024-01-12 14:40:00,77.69,77.69,77.66,77.67,354160.0,71.3998,71.3998,71.3722,71.3814,354160.0
2024-01-12 14:50:00,77.67,77.7,77.66,77.7,255171.0,71.3814,71.409,71.3722,71.409,255171.0
2024-01-12 15:00:00,77.7,77.72,77.68,77.7,302502.0,71.409,71.4274,71.3906,71.409,302502.0
2024-01-12 15:10:00,77.7,77.71,77.69,77.7,439750.0,71.409,71.4182,71.3998,71.409,439750.0
2024-01-12 15:20:00,77.69,77.7,77.67,77.7,281756.0,71.3998,71.409,71.3814,71.409,281756.0
2024-01-12 15:30:00,77.7,77.71,77.68,77.7,450686.0,71.409,71.4182,71.3906,71.409,450686.0
2024-01-12 15:40:00,77.7,77.71,77.68,77.69,730565.0,71.409,71.4182,71.3906,71.3998,730565.0
2024-01-12 15:50:00,77.69,77.7,77.66,77.69,2158256.0,71.3998,71.409,71.3722,71.3998,2158256.0
2024-01-16 09:30:00,77.55,77.55,77.45,77.47,1374803.0,71.2711,71.2711,71.1792,71.1976,1374803.0
2024-01-16 09:40:00,77.47,77.47,77.41,77.42,1056949.0,71.1976,71.1976,71.1425,71.1517,1056949.0
2024-01-16 09:50:00,77.42,77.44,77.37,77.42,649588.0,71.1517,71.17,71.1057,71.1517,649588.0
2024-01-16 10:00:00,77.42,77.46,77.41,77.45,677478.0,71.1517,71.1884,71.1425,71.1792,677478.0
2024-01-16 10:10:00,77.45,77.49,77.41,77.47,1355402.0,71.1792,71.216,71.1425,71.1976,1355402.0
2024-01-16 10:20:00,77.48,77.53,77.46,77.52,868159.0,71.2068,71.2527,71.1884,71.2436,868159.0
2024-01-16 10:30:00,77.51,77.53,77.46,77.51,595246.0,71.2344,71.2527,71.1884,71.2344,595246.0
2024-01-16 10:40:00,77.51,77.53,77.5,77.52,403043.0,71.2344,71.2527,71.2252,71.2436,403043.0
2024-01-16 10:50:00,77.52,77.52,77.46,77.47,447570.0,71.2436,71.2436,71.1884,71.1976,447570.0
2024-01-16 11:00:00,77.47,77.48,77.29,77.34,1607732.0,71.1976,71.2068,71.0322,71.0781,1607732.0
2024-01-16 11:10:00,77.34,77.41,77.29,77.4,665510.0,71.0781,71.1425,71.0322,71.1333,665510.0
2024-01-16 11:20:00,77.4,77.46,77.39,77.4,501873.0,71.1333,71.1884,71.1241,71.1333,501873.0
2024-01-16 11:30:00,77.41,77.43,77.36,77.38,601024.0,71.1425,71.1608,71.0965,71.1149,601024.0
2024-01-16 11:40:00,77.37,77.38,77.33,77.35,421611.0,71.1057,71.1149,71.0689,71.0873,421611.0
2024-01-16 11:50:00,77.34,77.37,77.33,77.34,855081.0,71.0781,71.1057,71.0689,71.0781,855081.0
2024-01-16 12:00:00,77.34,77.35,77.27,77.28,572202.0,71.0781,71.0873,71.0138,71.023,572202.0
2024-01-16 12:10:00,77.27,77.3,77.26,77.27,465723.0,71.0138,71.0414,71.0046,71.0138,465723.0
2024-01-16 12:20:00,77.27,77.28,77.22,77.23,496487.0,71.0138,71.023,70.9678,70.977,496487.0
2024-01-16 12:30:00,77.23,77.29,77.2,77.26,843064.0,70.977,71.0322,70.9495,71.0046,843064.0
2024-01-16 12:40:00,77.26,77.28,77.2,77.2,739835.0,71.0046,71.023,70.9495,70.9495,739835.0
2024-01-16 12:50:00,77.2,77.25,77.2,77.22,708401.0,70.9495,70.9954,70.9495,70.9678,708401.0
2024-01-16 13:00:00,77.21,77.25,77.21,77.25,329716.0,70.9587,70.9954,70.9587,70.9954,329716.0
2024-01-16 13:10:00,77.25,77.29,77.23,77.27,1563508.0,70.9954,71.0322,70.977,71.0138,1563508.0
2024-01-16 13:20:00,77.27,77.27,77.21,77.26,879102.0,71.0138,71.0138,70.9587,71.0046,879102.0
2024-01-16 13:30:00,77.26,77.3,77.25,77.26,773606.0,71.0046,71.0414,70.9954,71.0046,773606.0
2024-01-16 13:40:00,77.26,77.27,77.23,77.25,426827.0,71.0046,71.0138,70.977,70.9954,426827.0
2024-01-16 13:50:00,77.25,77.25,77.21,77.25,604158.0,70.9954,70.9954,70.9587,70.9954,604158.0
2024-01-16 14:00:00,77.25,77.27,77.22,77.23,1124088.0,70.9954,71.0138,70.9678,70.977,1124088.0
2024-01-16 14:10:00,77.23,77.24,77.19,77.21,2282004.0,70.977,70.9862,70.9403,70.9587,2282004.0
2024-01-16 14:20:00,77.21,77.27,77.21,77.25,579447.0,70.9587,71.0138,70.9587,70.9954,579447.0
2024-01-16 14:30:00,77.25,77.28,77.22,77.27,766317.0,70.9954,71.023,70.9678,71.0138,766317.0
2024-01-16 14:40:00,77.28,77.31,77.27,77.3,844663.0,71.023,71.0506,71.0138,71.0414,844663.0
2024-01-16 14:50:00,77.3,77.31,77.27,77.28,248393.0,71.0414,71.0506,71.0138,71.023,248393.0
2024-01-16 15:00:00,77.29,77.3,77.26,77.27,530835.0,71.0322,71.0414,71.0046,71.0138,530835.0
2024-01-16 15:10:00,77.27,77.29,77.24,77.27,861103.0,71.0138,71.0322,70.9862,71.0138,861103.0
2024-01-16 15:20:00,77.27,77.27,77.23,77.24,236726.0,71.0138,71.0138,70.977,70.9862,236726.0
2024-01-16 15:30:00,77.24,77.26,77.22,77.23,426458.0,70.9862,71.0046,70.9678,70.977,426458.0
2024-01-16 15:40:00,77.23,77.24,77.13,77.16,2640680.0,70.977,70.9862,70.8851,70.9127,2640680.0
2024-01-16 15:50:00,77.15,77.24,77.15,77.22,4230526.0,70.9035,70.9862,70.9035,70.9678,4230526.0
2024-01-17 09:30:00,77.08,77.08,76.82,76.85,5793395.0,70.8392,70.8392,70.6002,70.6278,5793395.0
2024-01-17 09:40:00,76.85,76.89,76.84,76.88,1033887.0,70.6278,70.6646,70.6186,70.6554,1033887.0
2024-01-17 09:50:00,76.88,76.89,76.83,76.84,1086723.0,70.6554,70.6646,70.6094,70.6186,1086723.0
2024-01-17 10:00:00,76.84,76.86,76.8,76.86,1938176.0,70.6186,70.637,70.5819,70.637,1938176.0
2024-01-17 10:10:00,76.86,76.9,76.83,76.84,1315355.0,70.637,70.6738,70.6094,70.6186,1315355.0
2024-01-17 10:20:00,76.84,76.85,76.8,76.82,1335755.0,70.6186,70.6278,70.5819,70.6002,1335755.0
2024-01-17 10:30:00,76.81,76.84,76.76,76.84,2115881.0,70.591,70.6186,70.5451,70.6186,2115881.0
2024-01-17 10:40:00,76.84,76.86,76.81,76.84,1271541.0,70.6186,70.637,70.591,70.6186,1271541.0
2024-01-17 10:50:00,76.84,76.85,76.8,76.82,1007507.0,70.6186,70.6278,70.5819,70.6002,1007507.0
2024-01-17 11:00:00,76.81,76.88,76.81,76.84,1121047.0,70.591,70.6554,70.591,70.6186,1121047.0
2024-01-17 11:10:00,76.84,76.88,76.8,76.84,624948.0,70.6186,70.6554,70.5819,70.6186,624948.0
2024-01-17 11:20:00,76.84,76.9,76.83,76.87,1437002.0,70.6186,70.6738,70.6094,70.6462,1437002.0
2024-01-17 11:30:00,76.87,76.92,76.86,76.92,752657.0,70.6462,70.6921,70.637,70.6921,752657.0
2024-01-17 11:40:00,76.92,76.92,76.87,76.88,1102995.0,70.6921,70.6921,70.6462,70.6554,1102995.0
2024-01-17 11:50:00,76.87,76.88,76.85,76.86,1048310.0,70.6462,70.6554,70.6278,70.637,1048310.0
2024-01-17 12:00:00,76.86,76.88,76.84,76.85,768359.0,70.637,70.6554,70.6186,70.6278,768359.0
2024-01-17 12:10:00,76.85,76.89,76.84,76.85,593193.0,70.6278,70.6646,70.6186,70.6278,593193.0
2024-01-17 12:20:00,76.86,76.86,76.82,76.82,340359.0,70.637,70.637,70.6002,70.6002,340359.0
2024-01-17 12:30:00,76.82,76.86,76.82,76.84,1236653.0,70.6002,70.637,70.6002,70.6186,1236653.0
2024-01-17 12:40:00,76.84,76.86,76.82,76.85,716414.0,70.6186,70.637,70.6002,70.6278,716414.0
2024-01-17 12:50:00,76.85,76.9,76.84,76.87,779847.0,70.6278,70.6738,70.6186,70.6462,779847.0
2024-01-17 13:00:00,76.87,76.89,76.82,76.84,542189.0,70.6462,70.6646,70.6002,70.6186,542189.0
2024-01-17 13:10:00,76.83,76.84,76.79,76.79,535999.0,70.6094,70.6186,70.5727,70.5727,535999.0
2024-01-17 13:20:00,76.8,76.8,76.77,76.78,4384097.0,70.5819,70.5819,70.5543,70.5635,4384097.0
2024-01-17 13:30:00,76.78,76.79,76.74,76.75,520902.0,70.5635,70.5727,70.5267,70.5359,520902.0
2024-01-17 13:40:00,76.75,76.76,76.73,76.75,725388.0,70.5359,70.5451,70.5175,70.5359,725388.0
2024-01-17 13:50:00,76.75,76.82,76.74,76.81,980502.0,70.5359,70.6002,70.5267,70.591,980502.0
2024-01-17 14:00:00,76.81,76.82,76.77,76.78,696295.0,70.591,70.6002,70.5543,70.5635,696295.0
2024-01-17 14:10:00,76.78,76.8,76.76,76.8,779886.0,70.5635,70.5819,70.5451,70.5819,779886.0
2024-01-17 14:20:00,76.8,76.83,76.78,76.8,440757.0,70.5819,70.6094,70.5635,70.5819,440757.0
2024-01-17 14:30:00,76.8,76.81,76.78,76.8,489565.0,70.5819,70.591,70.5635,70.5819,489565.0
2024-01-17 14:40:00,76.8,76.85,76.78,76.84,771407.0,70.5819,70.6278,70.5635,70.6186,771407.0
2024-01-17 14:50:00,76.84,76.85,76.82,76.83,485693.0,70.6186,70.6278,70.6002,70.6094,485693.0
2024-01-17 15:00:00,76.83,76.84,76.8,76.83,1605340.0,70.6094,70.6186,70.5819,70.6094,1605340.0
2024-01-17 15:10:00,76.83,76.84,76.81,76.84,453588.0,70.6094,70.6186,70.591,70.6186,453588.0
2024-01-17 15:20:00,76.84,76.85,76.83,76.84,558667.0,70.6186,70.6278,70.6094,70.6186,558667.0
2024-01-17 15:30:00,76.85,76.89,76.84,76.89,1576508.0,70.6278,70.6646,70.6186,70.6646,1576508.0
2024-01-17 15:40:00,76.89,76.91,76.88,76.9,1042993.0,70.6646,70.6829,70.6554,70.6738,1042993.0
2024-01-17 15:50:00,76.91,76.92,76.87,76.9,3777226.0,70.6829,70.6921,70.6462,70.6738,3777226.0
2024-01-18 09:30:00,76.99,77.02,76.9,76.9,1994905.0,70.7565,70.784,70.6738,70.6738,1994905.0
2024-01-18 09:40:00,76.9,76.93,76.88,76.91,1652128.0,70.6738,70.7013,70.6554,70.6829,1652128.0
2024-01-18 09:50:00,76.91,76.93,76.9,76.92,1097125.0,70.6829,70.7013,70.6738,70.6921,1097125.0
2024-01-18 10:00:00,76.92,76.93,76.87,76.87,939360.0,70.6921,70.7013,70.6462,70.6462,939360.0
2024-01-18 10:10:00,76.87,76.94,76.86,76.92,762379.0,70.6462,70.7105,70.637,70.6921,762379.0
2024-01-18 10:20:00,76.92,76.97,76.91,76.97,797668.0,70.6921,70.7381,70.6829,70.7381,797668.0
2024-01-18 10:30:00,76.97,76.99,76.95,76.98,1307460.0,70.7381,70.7565,70.7197,70.7473,1307460.0
2024-01-18 10:40:00,76.98,76.98,76.93,76.95,652046.0,70.7473,70.7473,70.7013,70.7197,652046.0
2024-01-18 10:50:00,76.95,76.98,76.93,76.97,980220.0,70.7197,70.7473,70.7013,70.7381,980220.0
2024-01-18 11:00:00,76.97,77.0,76.93,76.98,1598257.0,70.7381,70.7657,70.7013,70.7473,1598257.0
2024-01-18 11:10:00,76.98,77.02,76.97,76.99,728701.0,70.7473,70.784,70.7381,70.7565,728701.0
2024-01-18 11:20:00,77.0,77.05,76.98,77.03,772982.0,70.7657,70.8116,70.7473,70.7932,772982.0
2024-01-18 11:30:00,77.03,77.05,77.02,77.03,666689.0,70.7932,70.8116,70.784,70.7932,666689.0
2024-01-18 11:40:00,77.03,77.04,76.93,76.93,692741.0,70.7932,70.8024,70.7013,70.7013,692741.0
2024-01-18 11:50:00,76.93,76.97,76.92,76.96,253909.0,70.7013,70.7381,70.6921,70.7289,253909.0
2024-01-18 12:00:00,76.97,76.97,76.89,76.9,922331.0,70.7381,70.7381,70.6646,70.6738,922331.0
2024-01-18 12:10:00,76.9,76.9,76.85,76.87,704421.0,70.6738,70.6738,70.6278,70.6462,704421.0
2024-01-18 12:20:00,76.87,76.89,76.85,76.89,862145.0,70.6462,70.6646,70.6278,70.6646,862145.0
2024-01-18 12:30:00,76.89,76.89,76.85,76.89,717776.0,70.6646,70.6646,70.6278,70.6646,717776.0
2024-01-18 12:40:00,76.89,76.93,76.88,76.92,554575.0,70.6646,70.7013,70.6554,70.6921,554575.0
2024-01-18 12:50:00,76.92,76.96,76.92,76.93,1219666.0,70.6921,70.7289,70.6921,70.7013,1219666.0
2024-01-18 13:00:00,76.94,76.95,76.89,76.94,791461.0,70.7105,70.7197,70.6646,70.7105,791461.0
2024-01-18 13:10:00,76.95,76.95,76.91,76.92,640332.0,70.7197,70.7197,70.6829,70.6921,640332.0
2024-01-18 13:20:00,76.92,76.93,76.9,76.91,377626.0,70.6921,70.7013,70.6738,70.6829,377626.0
2024-01-18 13:30:00,76.91,76.98,76.91,76.98,262229.0,70.6829,70.7473,70.6829,70.7473,262229.0
2024-01-18 13:40:00,76.98,77.0,76.97,76.98,416348.0,70.7473,70.7657,70.7381,70.7473,416348.0
2024-01-18 13:50:00,76.98,76.99,76.96,76.97,557617.0,70.7473,70.7565,70.7289,70.7381,557617.0
2024-01-18 14:00:00,76.97,76.98,76.96,76.98,404351.0,70.7381,70.7473,70.7289,70.7473,404351.0
2024-01-18 14:10:00,76.98,77.0,76.96,76.97,224490.0,70.7473,70.7657,70.7289,70.7381,224490.0
2024-01-18 14:20:00,76.97,77.01,76.93,77.0,804428.0,70.7381,70.7749,70.7013,70.7657,804428.0
2024-01-18 14:30:00,77.0,77.03,76.99,77.0,593693.0,70.7657,70.7932,70.7565,70.7657,593693.0
2024-01-18 14:40:00,76.99,77.0,76.93,76.95,496226.0,70.7565,70.7657,70.7013,70.7197,496226.0
2024-01-18 14:50:00,76.95,76.99,76.95,76.97,473785.0,70.7197,70.7565,70.7197,70.7381,473785.0
2024-01-18 15:00:00,76.96,76.98,76.95,76.98,677218.0,70.7289,70.7473,70.7197,70.7473,677218.0
2024-01-18 15:10:00,76.98,76.99,76.93,76.95,703188.0,70.7473,70.7565,70.7013,70.7197,703188.0
2024-01-18 15:20:00,76.95,76.99,76.95,76.98,482828.0,70.7197,70.7565,70.7197,70.7473,482828.0
2024-01-18 15:30:00,76.99,77.0,76.97,76.98,658819.0,70.7565,70.7657,70.7381,70.7473,658819.0
2024-01-18 15:40:00,76.98,77.01,76.97,77.01,1452709.0,70.7473,70.7749,70.7381,70.7749,1452709.0
2024-01-18 15:50:00,77.0,77.04,77.0,77.02,1574285.0,70.7657,70.8024,70.7657,70.784,1574285.0
2024-01-19 09:30:00,77.07,77.08,76.89,76.95,1197366.0,70.83,70.8392,70.6646,70.7197,1197366.0
2024-01-19 09:40:00,76.94,76.95,76.85,76.89,1310239.0,70.7105,70.7197,70.6278,70.6646,1310239.0
2024-01-19 09:50:00,76.9,76.96,76.89,76.96,735211.0,70.6738,70.7289,70.6646,70.7289,735211.0
2024-01-19 10:00:00,76.95,77.02,76.78,76.79,1864523.0,70.7197,70.784,70.5635,70.5727,1864523.0
2024-01-19 10:10:00,76.8,76.86,76.79,76.85,1056390.0,70.5819,70.637,70.5727,70.6278,1056390.0
2024-01-19 10:20:00,76.85,76.9,76.81,76.89,996307.0,70.6278,70.6738,70.591,70.6646,996307.0
2024-01-19 10:30:00,76.88,76.9,76.83,76.9,1004790.0,70.6554,70.6738,70.6094,70.6738,1004790.0
2024-01-19 10:40:00,76.9,76.92,76.86,76.86,868126.0,70.6738,70.6921,70.637,70.637,868126.0
2024-01-19 10:50:00,76.86,76.92,76.85,76.92,1258802.0,70.637,70.6921,70.6278,70.6921,1258802.0
2024-01-19 11:00:00,76.92,76.95,76.9,76.94,705342.0,70.6921,70.7197,70.6738,70.7105,705342.0
2024-01-19 11:10:00,76.94,77.0,76.93,76.95,2035622.0,70.7105,70.7657,70.7013,70.7197,2035622.0
2024-01-19 11:20:00,76.94,76.95,76.9,76.92,505091.0,70.7105,70.7197,70.6738,70.6921,505091.0
2024-01-19 11:30:00,76.92,76.93,76.83,76.86,774433.0,70.6921,70.7013,70.6094,70.637,774433.0
2024-01-19 11:40:00,76.86,76.89,76.82,76.84,629295.0,70.637,70.6646,70.6002,70.6186,629295.0
2024-01-19 11:50:00,76.83,76.9,76.83,76.89,816813.0,70.6094,70.6738,70.6094,70.6646,816813.0
2024-01-19 12:00:00,76.89,76.9,76.88,76.89,379561.0,70.6646,70.6738,70.6554,70.6646,379561.0
2024-01-19 12:10:00,76.89,76.95,76.87,76.95,1119308.0,70.6646,70.7197,70.6462,70.7197,1119308.0
2024-01-19 12:20:00,76.94,77.01,76.94,77.0,1139463.0,70.7105,70.7749,70.7105,70.7657,1139463.0
2024-01-19 12:30:00,77.0,77.03,76.99,77.0,954022.0,70.7657,70.7932,70.7565,70.7657,954022.0
2024-01-19 12:40:00,77.0,77.04,76.98,76.99,570479.0,70.7657,70.8024,70.7473,70.7565,570479.0
2024-01-19 12:50:00,77.0,77.04,76.99,77.04,484911.0,70.7657,70.8024,70.7565,70.8024,484911.0
2024-01-19 13:00:00,77.03,77.04,76.99,77.03,468444.0,70.7932,70.8024,70.7565,70.7932,468444.0
2024-01-19 13:10:00,77.04,77.06,77.03,77.05,632368.0,70.8024,70.8208,70.7932,70.8116,632368.0
2024-01-19 13:20:00,77.05,77.06,77.03,77.05,661428.0,70.8116,70.8208,70.7932,70.8116,661428.0
2024-01-19 13:30:00,77.05,77.06,77.04,77.06,1245201.0,70.8116,70.8208,70.8024,70.8208,1245201.0
2024-01-19 13:40:00,77.06,77.06,77.05,77.06,600098.0,70.8208,70.8208,70.8116,70.8208,600098.0
2024-01-19 13:50:00,77.06,77.07,77.03,77.06,887339.0,70.8208,70.83,70.7932,70.8208,887339.0
2024-01-19 14:00:00,77.06,77.09,77.04,77.09,686948.0,70.8208,70.8484,70.8024,70.8484,686948.0
2024-01-19 14:10:00,77.09,77.11,77.06,77.06,852611.0,70.8484,70.8668,70.8208,70.8208,852611.0
2024-01-19 14:20:00,77.06,77.12,77.05,77.09,828356.0,70.8208,70.8759,70.8116,70.8484,828356.0
2024-01-19 14:30:00,77.08,77.09,77.03,77.07,815613.0,70.8392,70.8484,70.7932,70.83,815613.0
2024-01-19 14:40:00,77.08,77.1,77.06,77.06,602683.0,70.8392,70.8576,70.8208,70.8208,602683.0
2024-01-19 14:50:00,77.07,77.12,77.06,77.11,546187.0,70.83,70.8759,70.8208,70.8668,546187.0
2024-01-19 15:00:00,77.11,77.13,77.1,77.11,473461.0,70.8668,70.8851,70.8576,70.8668,473461.0
2024-01-19 15:10:00,77.12,77.12,77.07,77.08,718143.0,70.8759,70.8759,70.83,70.8392,718143.0
2024-01-19 15:20:00,77.08,77.08,77.04,77.05,325230.0,70.8392,70.8392,70.8024,70.8116,325230.0
2024-01-19 15:30:00,77.05,77.05,77.01,77.03,812391.0,70.8116,70.8116,70.7749,70.7932,812391.0
2024-01-19 15:40:00,77.03,77.05,76.99,77.03,1996714.0,70.7932,70.8116,70.7565,70.7932,1996714.0
2024-01-19 15:50:00,77.03,77.16,77.03,77.15,4312362.0,70.7932,70.9127,70.7932,70.9035,4312362.0
2024-01-22 09:30:00,77.18,77.39,77.18,77.36,3178094.0,70.9311,71.1241,70.9311,71.0965,3178094.0
2024-01-22 09:40:00,77.36,77.38,77.3,77.38,1128442.0,71.0965,71.1149,71.0414,71.1149,1128442.0
2024-01-22 09:50:00,77.38,77.39,77.36,77.37,1237601.0,71.1149,71.1241,71.0965,71.1057,1237601.0
2024-01-22 10:00:00,77.37,77.37,77.32,77.35,1181490.0,71.1057,71.1057,71.0598,71.0873,1181490.0
2024-01-22 10:10:00,77.36,77.39,77.34,77.35,1379563.0,71.0965,71.1241,71.0781,71.0873,1379563.0
2024-01-22 10:20:00,77.35,77.36,77.32,77.33,924123.0,71.0873,71.0965,71.0598,71.0689,924123.0
2024-01-22 10:30:00,77.33,77.35,77.29,77.34,871456.0,71.0689,71.0873,71.0322,71.0781,871456.0
2024-01-22 10:40:00,77.34,77.36,77.32,77.34,600416.0,71.0781,71.0965,71.0598,71.0781,600416.0
2024-01-22 10:50:00,77.34,77.36,77.3,77.32,1542499.0,71.0781,71.0965,71.0414,71.0598,1542499.0
2024-01-22 11:00:00,77.33,77.33,77.29,77.31,955021.0,71.0689,71.0689,71.0322,71.0506,955021.0
2024-01-22 11:10:00,77.31,77.35,77.3,77.34,522843.0,71.0506,71.0873,71.0414,71.0781,522843.0
2024-01-22 11:20:00,77.35,77.4,77.34,77.38,938613.0,71.0873,71.1333,71.0781,71.1149,938613.0
2024-01-22 11:30:00,77.38,77.41,77.37,77.4,599411.0,71.1149,71.1425,71.1057,71.1333,599411.0
2024-01-22 11:40:00,77.41,77.42,77.37,77.41,1185350.0,71.1425,71.1517,71.1057,71.1425,1185350.0
2024-01-22 11:50:00,77.42,77.43,77.39,77.43,660533.0,71.1517,71.1608,71.1241,71.1608,660533.0
2024-01-22 12:00:00,77.43,77.43,77.35,77.38,728559.0,71.1608,71.1608,71.0873,71.1149,728559.0
2024-01-22 12:10:00,77.38,77.41,77.36,77.41,516406.0,71.1149,71.1425,71.0965,71.1425,516406.0
2024-01-22 12:20:00,77.4,77.41,77.38,77.39,713036.0,71.1333,71.1425,71.1149,71.1241,713036.0
2024-01-22 12:30:00,77.39,77.39,77.32,77.34,527996.0,71.1241,71.1241,71.0598,71.0781,527996.0
2024-01-22 12:40:00,77.34,77.34,77.31,77.32,248060.0,71.0781,71.0781,71.0506,71.0598,248060.0
2024-01-22 12:50:00,77.32,77.34,77.3,77.31,290918.0,71.0598,71.0781,71.0414,71.0506,290918.0
2024-01-22 13:00:00,77.31,77.32,77.28,77.3,376269.0,71.0506,71.0598,71.023,71.0414,376269.0
2024-01-22 13:10:00,77.3,77.32,77.27,77.28,2493661.0,71.0414,71.0598,71.0138,71.023,2493661.0
2024-01-22 13:20:00,77.28,77.29,77.22,77.22,713774.0,71.023,71.0322,70.9678,70.9678,713774.0
2024-01-22 13:30:00,77.22,77.24,77.21,77.22,640592.0,70.9678,70.9862,70.9587,70.9678,640592.0
2024-01-22 13:40:00,77.22,77.23,77.2,77.23,775158.0,70.9678,70.977,70.9495,70.977,775158.0
2024-01-22 13:50:00,77.23,77.26,77.22,77.26,334028.0,70.977,71.0046,70.9678,71.0046,334028.0
2024-01-22 14:00:00,77.26,77.28,77.24,77.25,663107.0,71.0046,71.023,70.9862,70.9954,663107.0
2024-01-22 14:10:00,77.25,77.25,77.2,77.2,383092.0,70.9954,70.9954,70.9495,70.9495,383092.0
2024-01-22 14:20:00,77.2,77.23,77.18,77.22,655995.0,70.9495,70.977,70.9311,70.9678,655995.0
2024-01-22 14:30:00,77.22,77.24,77.21,77.23,437121.0,70.9678,70.9862,70.9587,70.977,437121.0
2024-01-22 14:40:00,77.23,77.25,77.22,77.24,336785.0,70.977,70.9954,70.9678,70.9862,336785.0
2024-01-22 14:50:00,77.23,77.26,77.23,77.26,216377.0,70.977,71.0046,70.977,71.0046,216377.0
2024-01-22 15:00:00,77.26,77.26,77.23,77.25,306282.0,71.0046,71.0046,70.977,70.9954,306282.0
2024-01-22 15:10:00,77.25,77.26,77.24,77.25,318430.0,70.9954,71.0046,70.9862,70.9954,318430.0
2024-01-22 15:20:00,77.24,77.25,77.21,77.24,391038.0,70.9862,70.9954,70.9587,70.9862,391038.0
2024-01-22 15:30:00,77.24,77.28,77.23,77.24,1030521.0,70.9862,71.023,70.977,70.9862,1030521.0
2024-01-22 15:40:00,77.24,77.26,77.21,77.21,678347.0,70.9862,71.0046,70.9587,70.9587,678347.0
2024-01-22 15:50:00,77.21,77.23,77.2,77.22,2339398.0,70.9587,70.977,70.9495,70.9678,2339398.0
2024-01-23 09:30:00,77.19,77.25,77.13,77.15,1239641.0,70.9403,70.9954,70.8851,70.9035,1239641.0
2024-01-23 09:40:00,77.15,77.16,77.12,77.13,586954.0,70.9035,70.9127,70.8759,70.8851,586954.0
2024-01-23 09:50:00,77.14,77.16,77.12,77.14,439182.0,70.8943,70.9127,70.8759,70.8943,439182.0
2024-01-23 10:00:00,77.14,77.16,77.12,77.15,946894.0,70.8943,70.9127,70.8759,70.9035,946894.0
2024-01-23 10:10:00,77.15,77.16,77.14,77.15,253927.0,70.9035,70.9127,70.8943,70.9035,253927.0
2024-01-23 10:20:00,77.15,77.16,77.11,77.13,849050.0,70.9035,70.9127,70.8668,70.8851,849050.0
2024-01-23 10:30:00,77.13,77.18,77.12,77.17,1674431.0,70.8851,70.9311,70.8759,70.9219,1674431.0
2024-01-23 10:40:00,77.17,77.18,77.12,77.16,1401784.0,70.9219,70.9311,70.8759,70.9127,1401784.0
2024-01-23 10:50:00,77.16,77.16,77.09,77.09,601205.0,70.9127,70.9127,70.8484,70.8484,601205.0
2024-01-23 11:00:00,77.09,77.13,77.09,77.11,612216.0,70.8484,70.8851,70.8484,70.8668,612216.0
2024-01-23 11:10:00,77.11,77.12,77.07,77.08,392181.0,70.8668,70.8759,70.83,70.8392,392181.0
2024-01-23 11:20:00,77.08,77.09,77.06,77.07,395889.0,70.8392,70.8484,70.8208,70.83,395889.0
2024-01-23 11:30:00,77.06,77.07,77.05,77.06,466827.0,70.8208,70.83,70.8116,70.8208,466827.0
2024-01-23 11:40:00,77.06,77.1,77.06,77.08,509378.0,70.8208,70.8576,70.8208,70.8392,509378.0
2024-01-23 11:50:00,77.07,77.11,77.07,77.08,524068.0,70.83,70.8668,70.83,70.8392,524068.0
2024-01-23 12:00:00,77.09,77.1,77.06,77.1,486286.0,70.8484,70.8576,70.8208,70.8576,486286.0
2024-01-23 12:10:00,77.09,77.1,77.09,77.1,276945.0,70.8484,70.8576,70.8484,70.8576,276945.0
2024-01-23 12:20:00,77.1,77.11,77.09,77.09,290710.0,70.8576,70.8668,70.8484,70.8484,290710.0
2024-01-23 12:30:00,77.09,77.1,77.06,77.06,432530.0,70.8484,70.8576,70.8208,70.8208,432530.0
2024-01-23 12:40:00,77.06,77.1,77.05,77.08,522459.0,70.8208,70.8576,70.8116,70.8392,522459.0
2024-01-23 12:50:00,77.09,77.1,77.06,77.08,1067525.0,70.8484,70.8576,70.8208,70.8392,1067525.0
2024-01-23 13:00:00,77.08,77.09,77.02,77.03,647883.0,70.8392,70.8484,70.784,70.7932,647883.0
2024-01-23 13:10:00,77.03,77.09,77.03,77.08,444142.0,70.7932,70.8484,70.7932,70.8392,444142.0
2024-01-23 13:20:00,77.08,77.09,77.06,77.06,320009.0,70.8392,70.8484,70.8208,70.8208,320009.0
2024-01-23 13:30:00,77.06,77.09,77.05,77.08,354739.0,70.8208,70.8484,70.8116,70.8392,354739.0
2024-01-23 13:40:00,77.08,77.1,77.07,77.1,546462.0,70.8392,70.8576,70.83,70.8576,546462.0
2024-01-23 13:50:00,77.1,77.12,77.08,77.11,461561.0,70.8576,70.8759,70.8392,70.8668,461561.0
2024-01-23 14:00:00,77.11,77.11,77.07,77.09,135762.0,70.8668,70.8668,70.83,70.8484,135762.0
2024-01-23 14:10:00,77.09,77.11,77.08,77.09,217219.0,70.8484,70.8668,70.8392,70.8484,217219.0
2024-01-23 14:20:00,77.09,77.1,77.08,77.09,154813.0,70.8484,70.8576,70.8392,70.8484,154813.0
2024-01-23 14:30:00,77.09,77.11,77.07,77.11,285961.0,70.8484,70.8668,70.83,70.8668,285961.0
2024-01-23 14:40:00,77.11,77.14,77.1,77.14,381882.0,70.8668,70.8943,70.8576,70.8943,381882.0
2024-01-23 14:50:00,77.14,77.14,77.12,77.13,413244.0,70.8943,70.8943,70.8759,70.8851,413244.0
2024-01-23 15:00:00,77.13,77.13,77.12,77.13,317922.0,70.8851,70.8851,70.8759,70.8851,317922.0
2024-01-23 15:10:00,77.13,77.19,77.12,77.18,429123.0,70.8851,70.9403,70.8759,70.9311,429123.0
2024-01-23 15:20:00,77.18,77.19,77.15,77.16,561097.0,70.9311,70.9403,70.9035,70.9127,561097.0
2024-01-23 15:30:00,77.16,77.17,77.14,77.15,376915.0,70.9127,70.9219,70.8943,70.9035,376915.0
2024-01-23 15:40:00,77.15,77.17,77.14,77.15,573304.0,70.9035,70.9219,70.8943,70.9035,573304.0
2024-01-23 15:50:00,77.15,77.18,77.14,77.15,1547772.0,70.9035,70.9311,70.8943,70.9035,1547772.0
2024-01-24 09:30:00,77.4,77.43,77.37,77.41,1257077.0,71.1333,71.1608,71.1057,71.1425,1257077.0
2024-01-24 09:40:00,77.41,77.43,77.24,77.31,1243614.0,71.1425,71.1608,70.9862,71.0506,1243614.0
2024-01-24 09:50:00,77.31,77.35,77.29,77.32,700339.0,71.0506,71.0873,71.0322,71.0598,700339.0
2024-01-24 10:00:00,77.31,77.33,77.25,77.31,726418.0,71.0506,71.0689,70.9954,71.0506,726418.0
2024-01-24 10:10:00,77.31,77.32,77.29,77.31,1300158.0,71.0506,71.0598,71.0322,71.0506,1300158.0
2024-01-24 10:20:00,77.31,77.33,77.3,77.33,516266.0,71.0506,71.0689,71.0414,71.0689,516266.0
2024-01-24 10:30:00,77.33,77.35,77.31,77.34,546399.0,71.0689,71.0873,71.0506,71.0781,546399.0
2024-01-24 10:40:00,77.34,77.38,77.33,77.36,580352.0,71.0781,71.1149,71.0689,71.0965,580352.0
2024-01-24 10:50:00,77.37,77.37,77.31,77.35,675090.0,71.1057,71.1057,71.0506,71.0873,675090.0
2024-01-24 11:00:00,77.35,77.38,77.33,77.34,848382.0,71.0873,71.1149,71.0689,71.0781,848382.0
2024-01-24 11:10:00,77.34,77.34,77.29,77.34,830548.0,71.0781,71.0781,71.0322,71.0781,830548.0
2024-01-24 11:20:00,77.33,77.35,77.32,77.33,193772.0,71.0689,71.0873,71.0598,71.0689,193772.0
2024-01-24 11:30:00,77.33,77.35,77.3,77.31,192741.0,71.0689,71.0873,71.0414,71.0506,192741.0
2024-01-24 11:40:00,77.31,77.33,77.28,77.29,320829.0,71.0506,71.0689,71.023,71.0322,320829.0
2024-01-24 11:50:00,77.29,77.33,77.28,77.33,336729.0,71.0322,71.0689,71.023,71.0689,336729.0
2024-01-24 12:00:00,77.33,77.36,77.31,77.36,358101.0,71.0689,71.0965,71.0506,71.0965,358101.0
2024-01-24 12:10:00,77.35,77.36,77.31,77.31,306312.0,71.0873,71.0965,71.0506,71.0506,306312.0
2024-01-24 12:20:00,77.31,77.35,77.3,77.34,201717.0,71.0506,71.0873,71.0414,71.0781,201717.0
2024-01-24 12:30:00,77.35,77.37,77.34,77.34,319625.0,71.0873,71.1057,71.0781,71.0781,319625.0
2024-01-24 12:40:00,77.34,77.36,77.34,77.36,221254.0,71.0781,71.0965,71.0781,71.0965,221254.0
2024-01-24 12:50:00,77.36,77.37,77.34,77.36,228333.0,71.0965,71.1057,71.0781,71.0965,228333.0
2024-01-24 13:00:00,77.36,77.37,77.28,77.31,782513.0,71.0965,71.1057,71.023,71.0506,782513.0
2024-01-24 13:10:00,77.31,77.34,77.24,77.25,601817.0,71.0506,71.0781,70.9862,70.9954,601817.0
2024-01-24 13:20:00,77.25,77.27,77.22,77.25,307746.0,70.9954,71.0138,70.9678,70.9954,307746.0
2024-01-24 13:30:00,77.25,77.25,77.18,77.18,653085.0,70.9954,70.9954,70.9311,70.9311,653085.0
2024-01-24 13:40:00,77.18,77.2,77.16,77.17,996110.0,70.9311,70.9495,70.9127,70.9219,996110.0
2024-01-24 13:50:00,77.17,77.21,77.15,77.17,1088075.0,70.9219,70.9587,70.9035,70.9219,1088075.0
2024-01-24 14:00:00,77.17,77.19,77.17,77.17,507863.0,70.9219,70.9403,70.9219,70.9219,507863.0
2024-01-24 14:10:00,77.17,77.18,77.1,77.11,990699.0,70.9219,70.9311,70.8576,70.8668,990699.0
2024-01-24 14:20:00,77.11,77.11,77.03,77.07,880460.0,70.8668,70.8668,70.7932,70.83,880460.0
2024-01-24 14:30:00,77.07,77.12,77.07,77.12,528515.0,70.83,70.8759,70.83,70.8759,528515.0
2024-01-24 14:40:00,77.12,77.15,77.11,77.13,254279.0,70.8759,70.9035,70.8668,70.8851,254279.0
2024-01-24 14:50:00,77.12,77.15,77.1,77.15,402152.0,70.8759,70.9035,70.8576,70.9035,402152.0
2024-01-24 15:00:00,77.15,77.16,77.13,77.13,276747.0,70.9035,70.9127,70.8851,70.8851,276747.0
2024-01-24 15:10:00,77.13,77.13,77.07,77.07,681942.0,70.8851,70.8851,70.83,70.83,681942.0
2024-01-24 15:20:00,77.07,77.09,77.06,77.08,475088.0,70.83,70.8484,70.8208,70.8392,475088.0
2024-01-24 15:30:00,77.08,77.13,77.07,77.12,316109.0,70.8392,70.8851,70.83,70.8759,316109.0
2024-01-24 15:40:00,77.13,77.16,77.1,77.11,905397.0,70.8851,70.9127,70.8576,70.8668,905397.0
2024-01-24 15:50:00,77.1,77.13,77.09,77.12,1909042.0,70.8576,70.8851,70.8484,70.8759,1909042.0
2024-01-25 09:30:00,77.37,77.38,77.31,77.34,1943206.0,71.1057,71.1149,71.0506,71.0781,1943206.0
2024-01-25 09:40:00,77.34,77.37,77.3,77.34,1129640.0,71.0781,71.1057,71.0414,71.0781,1129640.0
2024-01-25 09:50:00,77.34,77.4,77.33,77.38,813707.0,71.0781,71.1333,71.0689,71.1149,813707.0
2024-01-25 10:00:00,77.38,77.45,77.35,77.45,1090734.0,71.1149,71.1792,71.0873,71.1792,1090734.0
2024-01-25 10:10:00,77.44,77.48,77.43,77.45,1335646.0,71.17,71.2068,71.1608,71.1792,1335646.0
2024-01-25 10:20:00,77.45,77.52,77.44,77.45,1905867.0,71.1792,71.2436,71.17,71.1792,1905867.0
2024-01-25 10:30:00,77.45,77.48,77.41,77.44,1050248.0,71.1792,71.2068,71.1425,71.17,1050248.0
2024-01-25 10:40:00,77.44,77.49,77.44,77.45,864746.0,71.17,71.216,71.17,71.1792,864746.0
2024-01-25 10:50:00,77.46,77.5,77.44,77.48,583761.0,71.1884,71.2252,71.17,71.2068,583761.0
2024-01-25 11:00:00,77.49,77.55,77.48,77.52,888845.0,71.216,71.2711,71.2068,71.2436,888845.0
2024-01-25 11:10:00,77.52,77.55,77.49,77.54,997364.0,71.2436,71.2711,71.216,71.2619,997364.0
2024-01-25 11:20:00,77.54,77.56,77.51,77.53,988637.0,71.2619,71.2803,71.2344,71.2527,988637.0
2024-01-25 11:30:00,77.53,77.55,77.51,77.54,999758.0,71.2527,71.2711,71.2344,71.2619,999758.0
2024-01-25 11:40:00,77.54,77.55,77.48,77.5,901711.0,71.2619,71.2711,71.2068,71.2252,901711.0
2024-01-25 11:50:00,77.51,77.52,77.48,77.52,1094426.0,71.2344,71.2436,71.2068,71.2436,1094426.0
2024-01-25 12:00:00,77.52,77.53,77.43,77.46,1038704.0,71.2436,71.2527,71.1608,71.1884,1038704.0
2024-01-25 12:10:00,77.47,77.5,77.46,77.49,721694.0,71.1976,71.2252,71.1884,71.216,721694.0
2024-01-25 12:20:00,77.48,77.5,77.45,77.47,777118.0,71.2068,71.2252,71.1792,71.1976,777118.0
2024-01-25 12:30:00,77.47,77.47,77.42,77.45,890135.0,71.1976,71.1976,71.1517,71.1792,890135.0
2024-01-25 12:40:00,77.45,77.47,77.43,77.45,337654.0,71.1792,71.1976,71.1608,71.1792,337654.0
2024-01-25 12:50:00,77.45,77.5,77.43,77.49,672257.0,71.1792,71.2252,71.1608,71.216,672257.0
2024-01-25 13:00:00,77.48,77.55,77.44,77.51,1370181.0,71.2068,71.2711,71.17,71.2344,1370181.0
2024-01-25 13:10:00,77.51,77.55,77.48,77.49,612284.0,71.2344,71.2711,71.2068,71.216,612284.0
2024-01-25 13:20:00,77.48,77.53,77.48,77.52,397374.0,71.2068,71.2527,71.2068,71.2436,397374.0
2024-01-25 13:30:00,77.52,77.54,77.5,77.53,593521.0,71.2436,71.2619,71.2252,71.2527,593521.0
2024-01-25 13:40:00,77.54,77.57,77.52,77.55,694730.0,71.2619,71.2895,71.2436,71.2711,694730.0
2024-01-25 13:50:00,77.55,77.56,77.49,77.51,1015920.0,71.2711,71.2803,71.216,71.2344,1015920.0
2024-01-25 14:00:00,77.5,77.51,77.47,77.49,1386033.0,71.2252,71.2344,71.1976,71.216,1386033.0
2024-01-25 14:10:00,77.48,77.53,77.48,77.52,394465.0,71.2068,71.2527,71.2068,71.2436,394465.0
2024-01-25 14:20:00,77.52,77.55,77.51,77.55,472721.0,71.2436,71.2711,71.2344,71.2711,472721.0
2024-01-25 14:30:00,77.55,77.58,77.53,77.56,812981.0,71.2711,71.2987,71.2527,71.2803,812981.0
2024-01-25 14:40:00,77.56,77.56,77.53,77.55,345035.0,71.2803,71.2803,71.2527,71.2711,345035.0
2024-01-25 14:50:00,77.55,77.55,77.52,77.54,461228.0,71.2711,71.2711,71.2436,71.2619,461228.0
2024-01-25 15:00:00,77.53,77.57,77.52,77.56,264082.0,71.2527,71.2895,71.2436,71.2803,264082.0
2024-01-25 15:10:00,77.56,77.6,77.56,77.56,978195.0,71.2803,71.3171,71.2803,71.2803,978195.0
2024-01-25 15:20:00,77.56,77.61,77.56,77.61,523505.0,71.2803,71.3263,71.2803,71.3263,523505.0
2024-01-25 15:30:00,77.61,77.64,77.58,77.6,2019417.0,71.3263,71.3538,71.2987,71.3171,2019417.0
2024-01-25 15:40:00,77.59,77.63,77.59,77.62,1258865.0,71.3079,71.3447,71.3079,71.3355,1258865.0
2024-01-25 15:50:00,77.63,77.68,77.62,77.68,5062268.0,71.3447,71.3906,71.3355,71.3906,5062268.0
2024-01-26 09:30:00,77.65,77.69,77.63,77.67,984814.0,71.363,71.3998,71.3447,71.3814,984814.0
2024-01-26 09:40:00,77.67,77.68,77.6,77.6,1604791.0,71.3814,71.3906,71.3171,71.3171,1604791.0
2024-01-26 09:50:00,77.61,77.64,77.6,77.64,566221.0,71.3263,71.3538,71.3171,71.3538,566221.0
2024-01-26 10:00:00,77.64,77.65,77.6,77.63,839123.0,71.3538,71.363,71.3171,71.3447,839123.0
2024-01-26 10:10:00,77.63,77.66,77.59,77.62,522397.0,71.3447,71.3722,71.3079,71.3355,522397.0
2024-01-26 10:20:00,77.62,77.68,77.61,77.65,685912.0,71.3355,71.3906,71.3263,71.363,685912.0
2024-01-26 10:30:00,77.66,77.68,77.65,77.66,447324.0,71.3722,71.3906,71.363,71.3722,447324.0
2024-01-26 10:40:00,77.66,77.68,77.65,77.66,316536.0,71.3722,71.3906,71.363,71.3722,316536.0
2024-01-26 10:50:00,77.67,77.69,77.65,77.67,248686.0,71.3814,71.3998,71.363,71.3814,248686.0
2024-01-26 11:00:00,77.67,77.69,77.66,77.67,192872.0,71.3814,71.3998,71.3722,71.3814,192872.0
2024-01-26 11:10:00,77.68,77.69,77.66,77.67,432946.0,71.3906,71.3998,71.3722,71.3814,432946.0
2024-01-26 11:20:00,77.67,77.72,77.67,77.71,510169.0,71.3814,71.4274,71.3814,71.4182,510169.0
2024-01-26 11:30:00,77.71,77.73,77.69,77.69,263980.0,71.4182,71.4366,71.3998,71.3998,263980.0
2024-01-26 11:40:00,77.69,77.75,77.68,77.75,244357.0,71.3998,71.4549,71.3906,71.4549,244357.0
2024-01-26 11:50:00,77.75,77.75,77.73,77.75,444811.0,71.4549,71.4549,71.4366,71.4549,444811.0
2024-01-26 12:00:00,77.74,77.77,77.73,77.76,673245.0,71.4457,71.4733,71.4366,71.4641,673245.0
2024-01-26 12:10:00,77.75,77.76,77.7,77.7,745886.0,71.4549,71.4641,71.409,71.409,745886.0
2024-01-26 12:20:00,77.7,77.74,77.7,77.74,546583.0,71.409,71.4457,71.409,71.4457,546583.0
2024-01-26 12:30:00,77.74,77.74,77.65,77.65,1121518.0,71.4457,71.4457,71.363,71.363,1121518.0
2024-01-26 12:40:00,77.65,77.71,77.64,77.67,363859.0,71.363,71.4182,71.3538,71.3814,363859.0
2024-01-26 12:50:00,77.68,77.7,77.67,77.68,691841.0,71.3906,71.409,71.3814,71.3906,691841.0
2024-01-26 13:00:00,77.67,77.69,77.66,77.69,280577.0,71.3814,71.3998,71.3722,71.3998,280577.0
2024-01-26 13:10:00,77.69,77.69,77.65,77.67,1119315.0,71.3998,71.3998,71.363,71.3814,1119315.0
2024-01-26 13:20:00,77.67,77.69,77.66,77.69,458654.0,71.3814,71.3998,71.3722,71.3998,458654.0
2024-01-26 13:30:00,77.69,77.69,77.65,77.66,848574.0,71.3998,71.3998,71.363,71.3722,848574.0
2024-01-26 13:40:00,77.66,77.66,77.61,77.64,525153.0,71.3722,71.3722,71.3263,71.3538,525153.0
2024-01-26 13:50:00,77.64,77.65,77.63,77.64,534424.0,71.3538,71.363,71.3447,71.3538,534424.0
2024-01-26 14:00:00,77.64,77.66,77.63,77.65,418463.0,71.3538,71.3722,71.3447,71.363,418463.0
2024-01-26 14:10:00,77.65,77.65,77.62,77.64,287326.0,71.363,71.363,71.3355,71.3538,287326.0
2024-01-26 14:20:00,77.64,77.64,77.6,77.61,289674.0,71.3538,71.3538,71.3171,71.3263,289674.0
2024-01-26 14:30:00,77.61,77.63,77.6,77.62,311485.0,71.3263,71.3447,71.3171,71.3355,311485.0
2024-01-26 14:40:00,77.62,77.63,77.61,77.63,300929.0,71.3355,71.3447,71.3263,71.3447,300929.0
2024-01-26 14:50:00,77.63,77.64,77.6,77.63,346568.0,71.3447,71.3538,71.3171,71.3447,346568.0
2024-01-26 15:00:00,77.63,77.65,77.62,77.64,350457.0,71.3447,71.363,71.3355,71.3538,350457.0
2024-01-26 15:10:00,77.64,77.67,77.63,77.65,262784.0,71.3538,71.3814,71.3447,71.363,262784.0
2024-01-26 15:20:00,77.66,77.66,77.63,77.64,382613.0,71.3722,71.3722,71.3447,71.3538,382613.0
2024-01-26 15:30:00,77.64,77.65,77.62,77.63,788594.0,71.3538,71.363,71.3355,71.3447,788594.0
2024-01-26 15:40:00,77.63,77.64,77.62,77.63,546694.0,71.3447,71.3538,71.3355,71.3447,546694.0
2024-01-26 15:50:00,77.62,77.64,77.6,77.62,1627517.0,71.3355,71.3538,71.3171,71.3355,1627517.0
2024-01-29 09:30:00,77.66,77.71,77.66,77.7,1164732.0,71.3722,71.4182,71.3722,71.409,1164732.0
2024-01-29 09:40:00,77.7,77.71,77.65,77.67,246982.0,71.409,71.4182,71.363,71.3814,246982.0
2024-01-29 09:50:00,77.67,77.7,77.66,77.69,725399.0,71.3814,71.409,71.3722,71.3998,725399.0
2024-01-29 10:00:00,77.69,77.69,77.63,77.64,639618.0,71.3998,71.3998,71.3447,71.3538,639618.0
2024-01-29 10:10:00,77.65,77.65,77.61,77.62,544532.0,71.363,71.363,71.3263,71.3355,544532.0
2024-01-29 10:20:00,77.62,77.63,77.57,77.59,695850.0,71.3355,71.3447,71.2895,71.3079,695850.0
2024-01-29 10:30:00,77.59,77.63,77.58,77.63,672892.0,71.3079,71.3447,71.2987,71.3447,672892.0
2024-01-29 10:40:00,77.63,77.65,77.62,77.62,509755.0,71.3447,71.363,71.3355,71.3355,509755.0
2024-01-29 10:50:00,77.63,77.63,77.6,77.6,390777.0,71.3447,71.3447,71.3171,71.3171,390777.0
2024-01-29 11:00:00,77.61,77.61,77.59,77.6,442416.0,71.3263,71.3263,71.3079,71.3171,442416.0
2024-01-29 11:10:00,77.6,77.64,77.6,77.63,711575.0,71.3171,71.3538,71.3171,71.3447,711575.0
2024-01-29 11:20:00,77.63,77.64,77.61,77.64,229067.0,71.3447,71.3538,71.3263,71.3538,229067.0
2024-01-29 11:30:00,77.64,77.65,77.62,77.63,284129.0,71.3538,71.363,71.3355,71.3447,284129.0
2024-01-29 11:40:00,77.64,77.65,77.63,77.63,119284.0,71.3538,71.363,71.3447,71.3447,119284.0
2024-01-29 11:50:00,77.64,77.65,77.62,77.64,334897.0,71.3538,71.363,71.3355,71.3538,334897.0
2024-01-29 12:00:00,77.64,77.64,77.6,77.6,309129.0,71.3538,71.3538,71.3171,71.3171,309129.0
2024-01-29 12:10:00,77.6,77.62,77.59,77.61,556920.0,71.3171,71.3355,71.3079,71.3263,556920.0
2024-01-29 12:20:00,77.6,77.63,77.6,77.62,289537.0,71.3171,71.3447,71.3171,71.3355,289537.0
2024-01-29 12:30:00,77.62,77.66,77.61,77.65,218443.0,71.3355,71.3722,71.3263,71.363,218443.0
2024-01-29 12:40:00,77.66,77.67,77.63,77.64,540954.0,71.3722,71.3814,71.3447,71.3538,540954.0
2024-01-29 12:50:00,77.64,77.65,77.61,77.62,171424.0,71.3538,71.363,71.3263,71.3355,171424.0
2024-01-29 13:00:00,77.61,77.62,77.59,77.61,296565.0,71.3263,71.3355,71.3079,71.3263,296565.0
2024-01-29 13:10:00,77.61,77.65,77.6,77.65,905072.0,71.3263,71.363,71.3171,71.363,905072.0
2024-01-29 13:20:00,77.65,77.65,77.64,77.65,43686.0,71.363,71.363,71.3538,71.363,43686.0
2024-01-29 13:30:00,77.65,77.66,77.62,77.62,399122.0,71.363,71.3722,71.3355,71.3355,399122.0
2024-01-29 13:40:00,77.62,77.65,77.6,77.6,493229.0,71.3355,71.363,71.3171,71.3171,493229.0
2024-01-29 13:50:00,77.59,77.6,77.58,77.59,624912.0,71.3079,71.3171,71.2987,71.3079,624912.0
2024-01-29 14:00:00,77.59,77.61,77.59,77.6,364194.0,71.3079,71.3263,71.3079,71.3171,364194.0
2024-01-29 14:10:00,77.61,77.63,77.6,77.62,762957.0,71.3263,71.3447,71.3171,71.3355,762957.0
2024-01-29 14:20:00,77.62,77.63,77.61,77.62,524596.0,71.3355,71.3447,71.3263,71.3355,524596.0
2024-01-29 14:30:00,77.62,77.66,77.61,77.66,393891.0,71.3355,71.3722,71.3263,71.3722,393891.0
2024-01-29 14:40:00,77.66,77.66,77.63,77.64,719503.0,71.3722,71.3722,71.3447,71.3538,719503.0
2024-01-29 14:50:00,77.64,77.66,77.64,77.66,269660.0,71.3538,71.3722,71.3538,71.3722,269660.0
2024-01-29 15:00:00,77.66,77.78,77.65,77.76,1255110.0,71.3722,71.4825,71.363,71.4641,1255110.0
2024-01-29 15:10:00,77.76,77.81,77.75,77.81,670696.0,71.4641,71.5101,71.4549,71.5101,670696.0
2024-01-29 15:20:00,77.81,77.83,77.79,77.81,1424836.0,71.5101,71.5285,71.4917,71.5101,1424836.0
2024-01-29 15:30:00,77.81,77.82,77.73,77.73,682222.0,71.5101,71.5193,71.4366,71.4366,682222.0
2024-01-29 15:40:00,77.73,77.76,77.71,77.73,868357.0,71.4366,71.4641,71.4182,71.4366,868357.0
2024-01-29 15:50:00,77.73,77.81,77.72,77.79,2013496.0,71.4366,71.5101,71.4274,71.4917,2013496.0
2024-01-30 09:30:00,77.8,77.83,77.74,77.74,1124713.0,71.5009,71.5285,71.4457,71.4457,1124713.0
2024-01-30 09:40:00,77.74,77.76,77.71,77.75,932355.0,71.4457,71.4641,71.4182,71.4549,932355.0
2024-01-30 09:50:00,77.76,77.79,77.75,77.78,547225.0,71.4641,71.4917,71.4549,71.4825,547225.0
2024-01-30 10:00:00,77.79,77.81,77.63,77.67,1211741.0,71.4917,71.5101,71.3447,71.3814,1211741.0
2024-01-30 10:10:00,77.67,77.67,77.6,77.63,1768163.0,71.3814,71.3814,71.3171,71.3447,1768163.0
2024-01-30 10:20:00,77.63,77.64,77.58,77.61,970538.0,71.3447,71.3538,71.2987,71.3263,970538.0
2024-01-30 10:30:00,77.61,77.62,77.58,77.58,727888.0,71.3263,71.3355,71.2987,71.2987,727888.0
2024-01-30 10:40:00,77.59,77.6,77.55,77.57,668592.0,71.3079,71.3171,71.2711,71.2895,668592.0
2024-01-30 10:50:00,77.56,77.57,77.53,77.56,1091585.0,71.2803,71.2895,71.2527,71.2803,1091585.0
2024-01-30 11:00:00,77.56,77.58,77.52,77.53,980237.0,71.2803,71.2987,71.2436,71.2527,980237.0
2024-01-30 11:10:00,77.53,77.57,77.52,77.53,428824.0,71.2527,71.2895,71.2436,71.2527,428824.0
2024-01-30 11:20:00,77.53,77.62,77.52,77.62,1186481.0,71.2527,71.3355,71.2436,71.3355,1186481.0
2024-01-30 11:30:00,77.61,77.62,77.58,77.59,741761.0,71.3263,71.3355,71.2987,71.3079,741761.0
2024-01-30 11:40:00,77.6,77.67,77.59,77.66,952091.0,71.3171,71.3814,71.3079,71.3722,952091.0
2024-01-30 11:50:00,77.66,77.66,77.62,77.64,313862.0,71.3722,71.3722,71.3355,71.3538,313862.0
2024-01-30 12:00:00,77.64,77.66,77.63,77.64,823163.0,71.3538,71.3722,71.3447,71.3538,823163.0
2024-01-30 12:10:00,77.64,77.64,77.6,77.62,829830.0,71.3538,71.3538,71.3171,71.3355,829830.0
2024-01-30 12:20:00,77.62,77.64,77.61,77.63,991126.0,71.3355,71.3538,71.3263,71.3447,991126.0
2024-01-30 12:30:00,77.63,77.64,77.59,77.59,499820.0,71.3447,71.3538,71.3079,71.3079,499820.0
2024-01-30 12:40:00,77.6,77.62,77.59,77.62,281184.0,71.3171,71.3355,71.3079,71.3355,281184.0
2024-01-30 12:50:00,77.62,77.62,77.59,77.61,428562.0,71.3355,71.3355,71.3079,71.3263,428562.0
2024-01-30 13:00:00,77.61,77.61,77.56,77.59,589494.0,71.3263,71.3263,71.2803,71.3079,589494.0
2024-01-30 13:10:00,77.59,77.6,77.57,77.6,364973.0,71.3079,71.3171,71.2895,71.3171,364973.0
2024-01-30 13:20:00,77.6,77.6,77.57,77.6,192435.0,71.3171,71.3171,71.2895,71.3171,192435.0
2024-01-30 13:30:00,77.59,77.6,77.56,77.56,220221.0,71.3079,71.3171,71.2803,71.2803,220221.0
2024-01-30 13:40:00,77.56,77.58,77.56,77.57,381412.0,71.2803,71.2987,71.2803,71.2895,381412.0
2024-01-30 13:50:00,77.57,77.59,77.56,77.59,366397.0,71.2895,71.3079,71.2803,71.3079,366397.0
2024-01-30 14:00:00,77.59,77.61,77.58,77.61,537459.0,71.3079,71.3263,71.2987,71.3263,537459.0
2024-01-30 14:10:00,77.61,77.64,77.6,77.62,195030.0,71.3263,71.3538,71.3171,71.3355,195030.0
2024-01-30 14:20:00,77.62,77.64,77.61,77.63,276430.0,71.3355,71.3538,71.3263,71.3447,276430.0
2024-01-30 14:30:00,77.63,77.65,77.61,77.63,613172.0,71.3447,71.363,71.3263,71.3447,613172.0
2024-01-30 14:40:00,77.63,77.65,77.62,77.64,703168.0,71.3447,71.363,71.3355,71.3538,703168.0
2024-01-30 14:50:00,77.64,77.64,77.62,77.63,605223.0,71.3538,71.3538,71.3355,71.3447,605223.0
2024-01-30 15:00:00,77.63,77.63,77.6,77.6,863525.0,71.3447,71.3447,71.3171,71.3171,863525.0
2024-01-30 15:10:00,77.61,77.62,77.6,77.62,403026.0,71.3263,71.3355,71.3171,71.3355,403026.0
2024-01-30 15:20:00,77.62,77.64,77.61,77.63,651557.0,71.3355,71.3538,71.3263,71.3447,651557.0
2024-01-30 15:30:00,77.64,77.65,77.62,77.62,579191.0,71.3538,71.363,71.3355,71.3355,579191.0
2024-01-30 15:40:00,77.62,77.65,77.61,77.65,880895.0,71.3355,71.363,71.3263,71.363,880895.0
2024-01-30 15:50:00,77.65,77.72,77.64,77.69,3329841.0,71.363,71.4274,71.3538,71.3998,3329841.0
2024-01-31 09:30:00,77.7,77.9,77.66,77.83,2324724.0,71.409,71.5928,71.3722,71.5285,2324724.0
2024-01-31 09:40:00,77.83,77.84,77.75,77.79,2280274.0,71.5285,71.5376,71.4549,71.4917,2280274.0
2024-01-31 09:50:00,77.79,77.83,77.76,77.79,1185052.0,71.4917,71.5285,71.4641,71.4917,1185052.0
2024-01-31 10:00:00,77.8,77.83,77.74,77.75,914566.0,71.5009,71.5285,71.4457,71.4549,914566.0
2024-01-31 10:10:00,77.76,77.76,77.67,77.71,1193585.0,71.4641,71.4641,71.3814,71.4182,1193585.0
2024-01-31 10:20:00,77.71,77.74,77.69,77.7,828987.0,71.4182,71.4457,71.3998,71.409,828987.0
2024-01-31 10:30:00,77.7,77.71,77.63,77.67,1438540.0,71.409,71.4182,71.3447,71.3814,1438540.0
2024-01-31 10:40:00,77.67,77.74,77.66,77.73,1118091.0,71.3814,71.4457,71.3722,71.4366,1118091.0
2024-01-31 10:50:00,77.73,77.74,77.69,77.72,1075770.0,71.4366,71.4457,71.3998,71.4274,1075770.0
2024-01-31 11:00:00,77.71,77.74,77.71,77.74,1559780.0,71.4182,71.4457,71.4182,71.4457,1559780.0
2024-01-31 11:10:00,77.74,77.75,77.69,77.7,767381.0,71.4457,71.4549,71.3998,71.409,767381.0
2024-01-31 11:20:00,77.69,77.7,77.63,77.67,1787220.0,71.3998,71.409,71.3447,71.3814,1787220.0
2024-01-31 11:30:00,77.67,77.67,77.63,77.64,807937.0,71.3814,71.3814,71.3447,71.3538,807937.0
2024-01-31 11:40:00,77.63,77.64,77.59,77.61,649767.0,71.3447,71.3538,71.3079,71.3263,649767.0
2024-01-31 11:50:00,77.61,77.65,77.59,77.65,968419.0,71.3263,71.363,71.3079,71.363,968419.0
2024-01-31 12:00:00,77.65,77.7,77.65,77.69,668868.0,71.363,71.409,71.363,71.3998,668868.0
2024-01-31 12:10:00,77.69,77.7,77.64,77.66,699295.0,71.3998,71.409,71.3538,71.3722,699295.0
2024-01-31 12:20:00,77.65,77.68,77.65,77.68,361772.0,71.363,71.3906,71.363,71.3906,361772.0
2024-01-31 12:30:00,77.67,77.68,77.62,77.63,866344.0,71.3814,71.3906,71.3355,71.3447,866344.0
2024-01-31 12:40:00,77.63,77.65,77.61,77.63,705485.0,71.3447,71.363,71.3263,71.3447,705485.0
2024-01-31 12:50:00,77.63,77.66,77.62,77.66,671504.0,71.3447,71.3722,71.3355,71.3722,671504.0
2024-01-31 13:00:00,77.66,77.66,77.62,77.65,317040.0,71.3722,71.3722,71.3355,71.363,317040.0
2024-01-31 13:10:00,77.64,77.7,77.62,77.66,1930711.0,71.3538,71.409,71.3355,71.3722,1930711.0
2024-01-31 13:20:00,77.67,77.67,77.64,77.67,293911.0,71.3814,71.3814,71.3538,71.3814,293911.0
2024-01-31 13:30:00,77.67,77.69,77.66,77.67,193734.0,71.3814,71.3998,71.3722,71.3814,193734.0
2024-01-31 13:40:00,77.67,77.68,77.66,77.67,537391.0,71.3814,71.3906,71.3722,71.3814,537391.0
2024-01-31 13:50:00,77.67,77.69,77.64,77.67,1101482.0,71.3814,71.3998,71.3538,71.3814,1101482.0
2024-01-31 14:00:00,77.67,77.73,77.51,77.55,1456098.0,71.3814,71.4366,71.2344,71.2711,1456098.0
2024-01-31 14:10:00,77.56,77.6,77.53,77.55,644548.0,71.2803,71.3171,71.2527,71.2711,644548.0
2024-01-31 14:20:00,77.55,77.57,77.51,77.56,486786.0,71.2711,71.2895,71.2344,71.2803,486786.0
2024-01-31 14:30:00,77.57,77.75,77.54,77.73,1678435.0,71.2895,71.4549,71.2619,71.4366,1678435.0
2024-01-31 14:40:00,77.73,77.81,77.71,77.77,988703.0,71.4366,71.5101,71.4182,71.4733,988703.0
2024-01-31 14:50:00,77.76,77.77,77.69,77.72,993492.0,71.4641,71.4733,71.3998,71.4274,993492.0
2024-01-31 15:00:00,77.72,77.75,77.43,77.53,3056396.0,71.4274,71.4549,71.1608,71.2527,3056396.0
2024-01-31 15:10:00,77.53,77.61,77.48,77.59,2591805.0,71.2527,71.3263,71.2068,71.3079,2591805.0
2024-01-31 15:20:00,77.59,77.67,77.57,77.58,1898958.0,71.3079,71.3814,71.2895,71.2987,1898958.0
2024-01-31 15:30:00,77.59,77.59,77.46,77.51,2065320.0,71.3079,71.3079,71.1884,71.2344,2065320.0
2024-01-31 15:40:00,77.51,77.52,77.47,77.51,1783157.0,71.2344,71.2436,71.1976,71.2344,1783157.0
2024-01-31 15:50:00,77.5,77.51,77.46,77.51,4235254.0,71.2252,71.2344,71.1884,71.2344,4235254.0
2024-02-01 09:30:00,77.33,77.38,77.3,77.34,963914.0,71.4207,71.4669,71.393,71.43,963914.0
2024-02-01 09:40:00,77.34,77.4,77.33,77.34,702043.0,71.43,71.4854,71.4207,71.43,702043.0
2024-02-01 09:50:00,77.34,77.35,77.26,77.28,976936.0,71.43,71.4392,71.3561,71.3746,976936.0
2024-02-01 10:00:00,77.27,77.34,77.11,77.34,2250648.0,71.3653,71.43,71.2176,71.43,2250648.0
2024-02-01 10:10:00,77.33,77.37,77.3,77.34,1722866.0,71.4207,71.4577,71.393,71.43,1722866.0
2024-02-01 10:20:00,77.34,77.43,77.3,77.41,1665873.0,71.43,71.5131,71.393,71.4946,1665873.0
2024-02-01 10:30:00,77.41,77.43,77.37,77.38,662227.0,71.4946,71.5131,71.4577,71.4669,662227.0
2024-02-01 10:40:00,77.38,77.42,77.36,77.39,428359.0,71.4669,71.5039,71.4484,71.4762,428359.0
2024-02-01 10:50:00,77.39,77.39,77.29,77.3,1623222.0,71.4762,71.4762,71.3838,71.393,1623222.0
2024-02-01 11:00:00,77.3,77.32,77.26,77.3,895871.0,71.393,71.4115,71.3561,71.393,895871.0
2024-02-01 11:10:00,77.3,77.34,77.26,77.27,865334.0,71.393,71.43,71.3561,71.3653,865334.0
2024-02-01 11:20:00,77.26,77.32,77.26,77.3,629345.0,71.3561,71.4115,71.3561,71.393,629345.0
2024-02-01 11:30:00,77.3,77.36,77.29,77.36,724854.0,71.393,71.4484,71.3838,71.4484,724854.0
2024-02-01 11:40:00,77.36,77.39,77.32,77.34,822974.0,71.4484,71.4762,71.4115,71.43,822974.0
2024-02-01 11:50:00,77.34,77.38,77.32,77.33,466086.0,71.43,71.4669,71.4115,71.4207,466086.0
2024-02-01 12:00:00,77.32,77.42,77.32,77.41,1034877.0,71.4115,71.5039,71.4115,71.4946,1034877.0
2024-02-01 12:10:00,77.41,77.43,77.38,77.4,1291666.0,71.4946,71.5131,71.4669,71.4854,1291666.0
2024-02-01 12:20:00,77.4,77.4,77.32,77.33,801405.0,71.4854,71.4854,71.4115,71.4207,801405.0
2024-02-01 12:30:00,77.33,77.39,77.32,77.37,914133.0,71.4207,71.4762,71.4115,71.4577,914133.0
2024-02-01 12:40:00,77.37,77.43,77.35,77.42,808144.0,71.4577,71.5131,71.4392,71.5039,808144.0
2024-02-01 12:50:00,77.42,77.5,77.42,77.45,1546083.0,71.5039,71.5777,71.5039,71.5316,1546083.0
2024-02-01 13:00:00,77.45,77.46,77.38,77.39,509721.0,71.5316,71.5408,71.4669,71.4762,509721.0
2024-02-01 13:10:00,77.39,77.46,77.39,77.42,613679.0,71.4762,71.5408,71.4762,71.5039,613679.0
2024-02-01 13:20:00,77.42,77.46,77.41,77.42,265971.0,71.5039,71.5408,71.4946,71.5039,265971.0
2024-02-01 13:30:00,77.42,77.47,77.41,77.45,412321.0,71.5039,71.55,71.4946,71.5316,412321.0
2024-02-01 13:40:00,77.44,77.47,77.42,77.45,374195.0,71.5223,71.55,71.5039,71.5316,374195.0
2024-02-01 13:50:00,77.45,77.51,77.44,77.48,830196.0,71.5316,71.587,71.5223,71.5593,830196.0
2024-02-01 14:00:00,77.49,77.55,77.48,77.55,1321599.0,71.5685,71.6239,71.5593,71.6239,1321599.0
2024-02-01 14:10:00,77.55,77.59,77.5,77.52,1808201.0,71.6239,71.6609,71.5777,71.5962,1808201.0
2024-02-01 14:20:00,77.52,77.54,77.5,77.51,575537.0,71.5962,71.6147,71.5777,71.587,575537.0
2024-02-01 14:30:00,77.51,77.56,77.5,77.56,541635.0,71.587,71.6332,71.5777,71.6332,541635.0
2024-02-01 14:40:00,77.55,77.59,77.55,77.59,624544.0,71.6239,71.6609,71.6239,71.6609,624544.0
2024-02-01 14:50:00,77.59,77.59,77.53,77.57,1256119.0,71.6609,71.6609,71.6055,71.6424,1256119.0
2024-02-01 15:00:00,77.57,77.61,77.55,77.56,1368479.0,71.6424,71.6793,71.6239,71.6332,1368479.0
2024-02-01 15:10:00,77.57,77.57,77.52,77.54,700530.0,71.6424,71.6424,71.5962,71.6147,700530.0
2024-02-01 15:20:00,77.54,77.54,77.48,77.52,1000199.0,71.6147,71.6147,71.5593,71.5962,1000199.0
2024-02-01 15:30:00,77.52,77.53,77.5,77.53,703104.0,71.5962,71.6055,71.5777,71.6055,703104.0
2024-02-01 15:40:00,77.53,77.53,77.47,77.48,1857247.0,71.6055,71.6055,71.55,71.5593,1857247.0
2024-02-01 15:50:00,77.48,77.54,77.47,77.53,2771618.0,71.5593,71.6147,71.55,71.6055,2771618.0
2024-02-02 09:30:00,77.05,77.19,77.04,77.17,2562298.0,71.1621,71.2914,71.1529,71.273,2562298.0
2024-02-02 09:40:00,77.17,77.26,77.15,77.18,1777209.0,71.273,71.3561,71.2545,71.2822,1777209.0
2024-02-02 09:50:00,77.18,77.24,77.13,77.21,1172214.0,71.2822,71.3376,71.236,71.3099,1172214.0
2024-02-02 10:00:00,77.21,77.23,77.15,77.17,1597940.0,71.3099,71.3284,71.2545,71.273,1597940.0
2024-02-02 10:10:00,77.17,77.18,77.12,77.14,1143380.0,71.273,71.2822,71.2268,71.2453,1143380.0
2024-02-02 10:20:00,77.14,77.2,77.12,77.17,2244883.0,71.2453,71.3007,71.2268,71.273,2244883.0
2024-02-02 10:30:00,77.17,77.21,77.14,77.2,1607480.0,71.273,71.3099,71.2453,71.3007,1607480.0
2024-02-02 10:40:00,77.21,77.22,77.16,77.17,877394.0,71.3099,71.3191,71.2637,71.273,877394.0
2024-02-02 10:50:00,77.17,77.2,77.13,77.17,751552.0,71.273,71.3007,71.236,71.273,751552.0
2024-02-02 11:00:00,77.17,77.18,77.13,77.16,713136.0,71.273,71.2822,71.236,71.2637,713136.0
2024-02-02 11:10:00,77.16,77.16,77.14,77.15,443948.0,71.2637,71.2637,71.2453,71.2545,443948.0
2024-02-02 11:20:00,77.15,77.17,77.1,77.16,1308157.0,71.2545,71.273,71.2083,71.2637,1308157.0
2024-02-02 11:30:00,77.16,77.17,77.12,77.14,463399.0,71.2637,71.273,71.2268,71.2453,463399.0
2024-02-02 11:40:00,77.14,77.17,77.13,77.16,893151.0,71.2453,71.273,71.236,71.2637,893151.0
2024-02-02 11:50:00,77.16,77.17,77.09,77.11,571281.0,71.2637,71.273,71.1991,71.2176,571281.0
2024-02-02 12:00:00,77.11,77.13,77.09,77.09,326221.0,71.2176,71.236,71.1991,71.1991,326221.0
2024-02-02 12:10:00,77.09,77.14,77.09,77.13,564976.0,71.1991,71.2453,71.1991,71.236,564976.0
2024-02-02 12:20:00,77.13,77.16,77.12,77.16,440918.0,71.236,71.2637,71.2268,71.2637,440918.0
2024-02-02 12:30:00,77.16,77.16,77.13,77.14,877486.0,71.2637,71.2637,71.236,71.2453,877486.0
2024-02-02 12:40:00,77.14,77.14,77.08,77.09,1173590.0,71.2453,71.2453,71.1898,71.1991,1173590.0
2024-02-02 12:50:00,77.09,77.11,77.06,77.11,530927.0,71.1991,71.2176,71.1714,71.2176,530927.0
2024-02-02 13:00:00,77.11,77.13,77.09,77.1,421541.0,71.2176,71.236,71.1991,71.2083,421541.0
2024-02-02 13:10:00,77.1,77.13,77.08,77.12,495111.0,71.2083,71.236,71.1898,71.2268,495111.0
2024-02-02 13:20:00,77.12,77.13,77.08,77.13,767343.0,71.2268,71.236,71.1898,71.236,767343.0
2024-02-02 13:30:00,77.13,77.15,77.11,77.14,417367.0,71.236,71.2545,71.2176,71.2453,417367.0
2024-02-02 13:40:00,77.14,77.17,77.14,77.16,491267.0,71.2453,71.273,71.2453,71.2637,491267.0
2024-02-02 13:50:00,77.16,77.18,77.14,77.16,374053.0,71.2637,71.2822,71.2453,71.2637,374053.0
2024-02-02 14:00:00,77.16,77.21,77.15,77.2,925295.0,71.2637,71.3099,71.2545,71.3007,925295.0
2024-02-02 14:10:00,77.2,77.29,77.18,77.26,784186.0,71.3007,71.3838,71.2822,71.3561,784186.0
2024-02-02 14:20:00,77.25,77.26,77.21,77.22,1092412.0,71.3469,71.3561,71.3099,71.3191,1092412.0
2024-02-02 14:30:00,77.22,77.26,77.2,77.26,1398845.0,71.3191,71.3561,71.3007,71.3561,1398845.0
2024-02-02 14:40:00,77.26,77.27,77.23,77.24,757699.0,71.3561,71.3653,71.3284,71.3376,757699.0
2024-02-02 14:50:00,77.24,77.25,77.21,77.23,467638.0,71.3376,71.3469,71.3099,71.3284,467638.0
2024-02-02 15:00:00,77.23,77.23,77.19,77.2,506026.0,71.3284,71.3284,71.2914,71.3007,506026.0
2024-02-02 15:10:00,77.21,77.22,77.18,77.19,628278.0,71.3099,71.3191,71.2822,71.2914,628278.0
2024-02-02 15:20:00,77.19,77.2,77.15,77.19,1404295.0,71.2914,71.3007,71.2545,71.2914,1404295.0
2024-02-02 15:30:00,77.19,77.2,77.17,77.17,1006152.0,71.2914,71.3007,71.273,71.273,1006152.0
2024-02-02 15:40:00,77.18,77.18,77.13,77.14,767748.0,71.2822,71.2822,71.236,71.2453,767748.0
2024-02-02 15:50:00,77.14,77.21,77.13,77.17,2839996.0,71.2453,71.3099,71.236,71.273,2839996.0
2024-02-05 09:30:00,76.95,77.0,76.89,76.91,1189825.0,71.0698,71.116,71.0144,71.0328,1189825.0
2024-02-05 09:40:00,76.91,76.96,76.87,76.92,1185231.0,71.0328,71.079,70.9959,71.0421,1185231.0
2024-02-05 09:50:00,76.92,77.01,76.91,76.95,1332697.0,71.0421,71.1252,71.0328,71.0698,1332697.0
2024-02-05 10:00:00,76.94,76.95,76.74,76.75,2318847.0,71.0605,71.0698,70.8758,70.8851,2318847.0
2024-02-05 10:10:00,76.75,76.79,76.73,76.77,2622055.0,70.8851,70.922,70.8666,70.9035,2622055.0
2024-02-05 10:20:00,76.77,76.82,76.73,76.8,1796143.0,70.9035,70.9497,70.8666,70.9312,1796143.0
2024-02-05 10:30:00,76.79,76.81,76.75,76.76,1253503.0,70.922,70.9405,70.8851,70.8943,1253503.0
2024-02-05 10:40:00,76.76,76.76,76.66,76.7,1353850.0,70.8943,70.8943,70.8019,70.8389,1353850.0
2024-02-05 10:50:00,76.7,76.73,76.66,76.72,2120069.0,70.8389,70.8666,70.8019,70.8574,2120069.0
2024-02-05 11:00:00,76.72,76.75,76.69,76.73,1069919.0,70.8574,70.8851,70.8296,70.8666,1069919.0
2024-02-05 11:10:00,76.73,76.75,76.71,76.73,814415.0,70.8666,70.8851,70.8481,70.8666,814415.0
2024-02-05 11:20:00,76.73,76.73,76.69,76.7,792604.0,70.8666,70.8666,70.8296,70.8389,792604.0
2024-02-05 11:30:00,76.7,76.75,76.69,76.72,1379123.0,70.8389,70.8851,70.8296,70.8574,1379123.0
2024-02-05 11:40:00,76.73,76.74,76.69,76.73,410399.0,70.8666,70.8758,70.8296,70.8666,410399.0
2024-02-05 11:50:00,76.73,76.76,76.71,76.75,538374.0,70.8666,70.8943,70.8481,70.8851,538374.0
2024-02-05 12:00:00,76.75,76.76,76.73,76.75,1282356.0,70.8851,70.8943,70.8666,70.8851,1282356.0
2024-02-05 12:10:00,76.76,76.77,76.75,76.76,575848.0,70.8943,70.9035,70.8851,70.8943,575848.0
2024-02-05 12:20:00,76.76,76.8,76.74,76.8,623014.0,70.8943,70.9312,70.8758,70.9312,623014.0
2024-02-05 12:30:00,76.8,76.86,76.79,76.85,723036.0,70.9312,70.9867,70.922,70.9774,723036.0
2024-02-05 12:40:00,76.84,76.85,76.81,76.84,365164.0,70.9682,70.9774,70.9405,70.9682,365164.0
2024-02-05 12:50:00,76.84,76.84,76.8,76.81,864140.0,70.9682,70.9682,70.9312,70.9405,864140.0
2024-02-05 13:00:00,76.81,76.81,76.75,76.77,1208309.0,70.9405,70.9405,70.8851,70.9035,1208309.0
2024-02-05 13:10:00,76.77,76.79,76.76,76.78,566250.0,70.9035,70.922,70.8943,70.9128,566250.0
2024-02-05 13:20:00,76.78,76.78,76.71,76.72,745547.0,70.9128,70.9128,70.8481,70.8574,745547.0
2024-02-05 13:30:00,76.72,76.77,76.71,76.74,1228662.0,70.8574,70.9035,70.8481,70.8758,1228662.0
2024-02-05 13:40:00,76.74,76.74,76.71,76.74,1314010.0,70.8758,70.8758,70.8481,70.8758,1314010.0
2024-02-05 13:50:00,76.74,76.74,76.7,76.72,902258.0,70.8758,70.8758,70.8389,70.8574,902258.0
2024-02-05 14:00:00,76.72,76.72,76.67,76.7,1016395.0,70.8574,70.8574,70.8112,70.8389,1016395.0
2024-02-05 14:10:00,76.7,76.72,76.68,76.7,544500.0,70.8389,70.8574,70.8204,70.8389,544500.0
2024-02-05 14:20:00,76.7,76.78,76.7,76.78,1135809.0,70.8389,70.9128,70.8389,70.9128,1135809.0
2024-02-05 14:30:00,76.78,76.83,76.77,76.81,976099.0,70.9128,70.9589,70.9035,70.9405,976099.0
2024-02-05 14:40:00,76.81,76.82,76.79,76.8,424750.0,70.9405,70.9497,70.922,70.9312,424750.0
2024-02-05 14:50:00,76.8,76.82,76.78,76.8,509000.0,70.9312,70.9497,70.9128,70.9312,509000.0
2024-02-05 15:00:00,76.79,76.8,76.76,76.78,451702.0,70.922,70.9312,70.8943,70.9128,451702.0
2024-02-05 15:10:00,76.78,76.78,76.73,76.76,734320.0,70.9128,70.9128,70.8666,70.8943,734320.0
2024-02-05 15:20:00,76.76,76.83,76.75,76.83,932272.0,70.8943,70.9589,70.8851,70.9589,932272.0
2024-02-05 15:30:00,76.83,76.88,76.8,76.87,1750223.0,70.9589,71.0051,70.9312,70.9959,1750223.0
2024-02-05 15:40:00,76.87,76.88,76.8,76.8,1499461.0,70.9959,71.0051,70.9312,70.9312,1499461.0
2024-02-05 15:50:00,76.81,76.85,76.79,76.81,1921656.0,70.9405,70.9774,70.922,70.9405,1921656.0
2024-02-06 09:30:00,76.87,77.01,76.87,77.01,1054652.0,70.9959,71.1252,70.9959,71.1252,1054652.0
2024-02-06 09:40:00,77.0,77.02,76.97,77.0,1554714.0,71.116,71.1344,71.0883,71.116,1554714.0
2024-02-06 09:50:00,77.01,77.03,76.99,76.99,797570.0,71.1252,71.1437,71.1067,71.1067,797570.0
2024-02-06 10:00:00,76.99,77.02,76.96,77.01,1242106.0,71.1067,71.1344,71.079,71.1252,1242106.0
2024-02-06 10:10:00,77.0,77.07,76.98,77.07,1193645.0,71.116,71.1806,71.0975,71.1806,1193645.0
2024-02-06 10:20:00,77.07,77.08,77.01,77.02,1091160.0,71.1806,71.1898,71.1252,71.1344,1091160.0
2024-02-06 10:30:00,77.02,77.1,77.01,77.06,880906.0,71.1344,71.2083,71.1252,71.1714,880906.0
2024-02-06 10:40:00,77.06,77.09,77.03,77.08,1101213.0,71.1714,71.1991,71.1437,71.1898,1101213.0
2024-02-06 10:50:00,77.08,77.09,77.01,77.04,1687908.0,71.1898,71.1991,71.1252,71.1529,1687908.0
2024-02-06 11:00:00,77.04,77.05,77.01,77.03,935385.0,71.1529,71.1621,71.1252,71.1437,935385.0
2024-02-06 11:10:00,77.03,77.04,77.0,77.03,765782.0,71.1437,71.1529,71.116,71.1437,765782.0
2024-02-06 11:20:00,77.03,77.1,77.02,77.09,798418.0,71.1437,71.2083,71.1344,71.1991,798418.0
2024-02-06 11:30:00,77.09,77.12,77.07,77.12,424115.0,71.1991,71.2268,71.1806,71.2268,424115.0
2024-02-06 11:40:00,77.12,77.12,77.09,77.11,1243159.0,71.2268,71.2268,71.1991,71.2176,1243159.0
2024-02-06 11:50:00,77.12,77.14,77.1,77.12,607105.0,71.2268,71.2453,71.2083,71.2268,607105.0
2024-02-06 12:00:00,77.12,77.16,77.11,77.14,588742.0,71.2268,71.2637,71.2176,71.2453,588742.0
2024-02-06 12:10:00,77.14,77.16,77.12,77.15,554042.0,71.2453,71.2637,71.2268,71.2545,554042.0
2024-02-06 12:20:00,77.15,77.17,77.13,77.17,1005553.0,71.2545,71.273,71.236,71.273,1005553.0
2024-02-06 12:30:00,77.17,77.17,77.13,77.16,633294.0,71.273,71.273,71.236,71.2637,633294.0
2024-02-06 12:40:00,77.16,77.18,77.13,77.15,859019.0,71.2637,71.2822,71.236,71.2545,859019.0
2024-02-06 12:50:00,77.15,77.2,77.15,77.17,396005.0,71.2545,71.3007,71.2545,71.273,396005.0
2024-02-06 13:00:00,77.17,77.23,77.14,77.17,1035328.0,71.273,71.3284,71.2453,71.273,1035328.0
2024-02-06 13:10:00,77.17,77.2,77.15,77.17,284512.0,71.273,71.3007,71.2545,71.273,284512.0
2024-02-06 13:20:00,77.18,77.19,77.15,77.19,262018.0,71.2822,71.2914,71.2545,71.2914,262018.0
2024-02-06 13:30:00,77.19,77.2,77.16,77.2,576691.0,71.2914,71.3007,71.2637,71.3007,576691.0
2024-02-06 13:40:00,77.2,77.22,77.18,77.22,415189.0,71.3007,71.3191,71.2822,71.3191,415189.0
2024-02-06 13:50:00,77.22,77.22,77.2,77.21,388742.0,71.3191,71.3191,71.3007,71.3099,388742.0
2024-02-06 14:00:00,77.21,77.22,77.11,77.13,1074547.0,71.3099,71.3191,71.2176,71.236,1074547.0
2024-02-06 14:10:00,77.14,77.15,77.11,77.13,330149.0,71.2453,71.2545,71.2176,71.236,330149.0
2024-02-06 14:20:00,77.14,77.17,77.12,77.14,278119.0,71.2453,71.273,71.2268,71.2453,278119.0
2024-02-06 14:30:00,77.14,77.15,77.11,77.12,327406.0,71.2453,71.2545,71.2176,71.2268,327406.0
2024-02-06 14:40:00,77.12,77.13,77.11,77.13,282634.0,71.2268,71.236,71.2176,71.236,282634.0
2024-02-06 14:50:00,77.13,77.14,77.08,77.1,790363.0,71.236,71.2453,71.1898,71.2083,790363.0
2024-02-06 15:00:00,77.1,77.14,77.08,77.12,403372.0,71.2083,71.2453,71.1898,71.2268,403372.0
2024-02-06 15:10:00,77.13,77.13,77.09,77.09,584298.0,71.236,71.236,71.1991,71.1991,584298.0
2024-02-06 15:20:00,77.09,77.12,77.08,77.12,534131.0,71.1991,71.2268,71.1898,71.2268,534131.0
2024-02-06 15:30:00,77.11,77.12,77.09,77.11,513285.0,71.2176,71.2268,71.1991,71.2176,513285.0
2024-02-06 15:40:00,77.1,77.12,77.09,77.11,646581.0,71.2083,71.2268,71.1991,71.2176,646581.0
2024-02-06 15:50:00,77.12,77.15,77.1,77.12,2493945.0,71.2268,71.2545,71.2083,71.2268,2493945.0
2024-02-07 09:30:00,77.27,77.27,77.12,77.2,849199.0,71.3653,71.3653,71.2268,71.3007,849199.0
2024-02-07 09:40:00,77.2,77.26,77.18,77.23,1280694.0,71.3007,71.3561,71.2822,71.3284,1280694.0
2024-02-07 09:50:00,77.23,77.24,77.16,77.18,346543.0,71.3284,71.3376,71.2637,71.2822,346543.0
2024-02-07 10:00:00,77.18,77.19,77.11,77.13,613713.0,71.2822,71.2914,71.2176,71.236,613713.0
2024-02-07 10:10:00,77.13,77.22,77.11,77.2,2810492.0,71.236,71.3191,71.2176,71.3007,2810492.0
2024-02-07 10:20:00,77.2,77.24,77.19,77.23,529191.0,71.3007,71.3376,71.2914,71.3284,529191.0
2024-02-07 10:30:00,77.23,77.24,77.17,77.2,706413.0,71.3284,71.3376,71.273,71.3007,706413.0
2024-02-07 10:40:00,77.2,77.22,77.19,77.2,563201.0,71.3007,71.3191,71.2914,71.3007,563201.0
2024-02-07 10:50:00,77.2,77.21,77.15,77.17,493107.0,71.3007,71.3099,71.2545,71.273,493107.0
2024-02-07 11:00:00,77.16,77.18,77.13,77.16,717411.0,71.2637,71.2822,71.236,71.2637,717411.0
2024-02-07 11:10:00,77.16,77.17,77.12,77.13,548734.0,71.2637,71.273,71.2268,71.236,548734.0
2024-02-07 11:20:00,77.13,77.13,77.09,77.12,1012675.0,71.236,71.236,71.1991,71.2268,1012675.0
2024-02-07 11:30:00,77.12,77.14,77.06,77.07,1094675.0,71.2268,71.2453,71.1714,71.1806,1094675.0
2024-02-07 11:40:00,77.07,77.09,77.05,77.09,1018164.0,71.1806,71.1991,71.1621,71.1991,1018164.0
2024-02-07 11:50:00,77.09,77.14,77.08,77.1,1076217.0,71.1991,71.2453,71.1898,71.2083,1076217.0
2024-02-07 12:00:00,77.1,77.1,77.05,77.06,721887.0,71.2083,71.2083,71.1621,71.1714,721887.0
2024-02-07 12:10:00,77.06,77.07,77.03,77.06,539006.0,71.1714,71.1806,71.1437,71.1714,539006.0
2024-02-07 12:20:00,77.06,77.06,77.02,77.05,517403.0,71.1714,71.1714,71.1344,71.1621,517403.0
2024-02-07 12:30:00,77.05,77.05,77.02,77.04,264991.0,71.1621,71.1621,71.1344,71.1529,264991.0
2024-02-07 12:40:00,77.03,77.04,77.02,77.03,328088.0,71.1437,71.1529,71.1344,71.1437,328088.0
2024-02-07 12:50:00,77.03,77.12,77.03,77.09,2175726.0,71.1437,71.2268,71.1437,71.1991,2175726.0
2024-02-07 13:00:00,77.09,77.21,77.05,77.1,1360226.0,71.1991,71.3099,71.1621,71.2083,1360226.0
2024-02-07 13:10:00,77.09,77.16,77.09,77.14,1108278.0,71.1991,71.2637,71.1991,71.2453,1108278.0
2024-02-07 13:20:00,77.14,77.22,77.13,77.21,996798.0,71.2453,71.3191,71.236,71.3099,996798.0
2024-02-07 13:30:00,77.21,77.24,77.18,77.19,1074727.0,71.3099,71.3376,71.2822,71.2914,1074727.0
2024-02-07 13:40:00,77.19,77.2,77.16,77.19,850099.0,71.2914,71.3007,71.2637,71.2914,850099.0
2024-02-07 13:50:00,77.19,77.23,77.19,77.23,634395.0,71.2914,71.3284,71.2914,71.3284,634395.0
2024-02-07 14:00:00,77.23,77.28,77.22,77.27,1149322.0,71.3284,71.3746,71.3191,71.3653,1149322.0
2024-02-07 14:10:00,77.27,77.28,77.23,77.24,900326.0,71.3653,71.3746,71.3284,71.3376,900326.0
2024-02-07 14:20:00,77.23,77.27,77.23,77.23,533200.0,71.3284,71.3653,71.3284,71.3284,533200.0
2024-02-07 14:30:00,77.24,77.24,77.2,77.22,1177636.0,71.3376,71.3376,71.3007,71.3191,1177636.0
2024-02-07 14:40:00,77.22,77.25,77.21,77.23,478064.0,71.3191,71.3469,71.3099,71.3284,478064.0
2024-02-07 14:50:00,77.23,77.25,77.21,77.24,659735.0,71.3284,71.3469,71.3099,71.3376,659735.0
2024-02-07 15:00:00,77.24,77.27,77.23,77.27,557761.0,71.3376,71.3653,71.3284,71.3653,557761.0
2024-02-07 15:10:00,77.27,77.29,77.26,77.29,1958598.0,71.3653,71.3838,71.3561,71.3838,1958598.0
2024-02-07 15:20:00,77.29,77.3,77.26,77.27,1410434.0,71.3838,71.393,71.3561,71.3653,1410434.0
2024-02-07 15:30:00,77.26,77.28,77.22,77.25,1570734.0,71.3561,71.3746,71.3191,71.3469,1570734.0
2024-02-07 15:40:00,77.25,77.26,77.23,77.23,1034395.0,71.3469,71.3561,71.3284,71.3284,1034395.0
2024-02-07 15:50:00,77.23,77.24,77.19,77.22,3298421.0,71.3284,71.3376,71.2914,71.3191,3298421.0
2024-02-08 09:30:00,77.18,77.21,77.14,77.15,666017.0,71.2822,71.3099,71.2453,71.2545,666017.0
2024-02-08 09:40:00,77.15,77.15,77.12,77.14,182465.0,71.2545,71.2545,71.2268,71.2453,182465.0
2024-02-08 09:50:00,77.14,77.18,77.13,77.17,428999.0,71.2453,71.2822,71.236,71.273,428999.0
2024-02-08 10:00:00,77.18,77.23,77.17,77.22,864858.0,71.2822,71.3284,71.273,71.3191,864858.0
2024-02-08 10:10:00,77.22,77.22,77.19,77.2,442652.0,71.3191,71.3191,71.2914,71.3007,442652.0
2024-02-08 10:20:00,77.19,77.24,77.19,77.21,596465.0,71.2914,71.3376,71.2914,71.3099,596465.0
2024-02-08 10:30:00,77.2,77.24,77.2,77.22,519763.0,71.3007,71.3376,71.3007,71.3191,519763.0
2024-02-08 10:40:00,77.22,77.23,77.19,77.22,1366332.0,71.3191,71.3284,71.2914,71.3191,1366332.0
2024-02-08 10:50:00,77.22,77.23,77.2,77.21,751837.0,71.3191,71.3284,71.3007,71.3099,751837.0
2024-02-08 11:00:00,77.22,77.22,77.19,77.2,266312.0,71.3191,71.3191,71.2914,71.3007,266312.0
2024-02-08 11:10:00,77.19,77.22,77.18,77.19,711285.0,71.2914,71.3191,71.2822,71.2914,711285.0
2024-02-08 11:20:00,77.19,77.2,77.15,77.17,1187662.0,71.2914,71.3007,71.2545,71.273,1187662.0
2024-02-08 11:30:00,77.17,77.18,77.14,77.17,1244692.0,71.273,71.2822,71.2453,71.273,1244692.0
2024-02-08 11:40:00,77.17,77.21,77.17,77.17,498066.0,71.273,71.3099,71.273,71.273,498066.0
2024-02-08 11:50:00,77.18,77.22,77.17,77.21,360305.0,71.2822,71.3191,71.273,71.3099,360305.0
2024-02-08 12:00:00,77.21,77.21,77.14,77.14,306928.0,71.3099,71.3099,71.2453,71.2453,306928.0
2024-02-08 12:10:00,77.14,77.17,77.14,77.15,285651.0,71.2453,71.273,71.2453,71.2545,285651.0
2024-02-08 12:20:00,77.16,77.17,77.15,77.16,265835.0,71.2637,71.273,71.2545,71.2637,265835.0
2024-02-08 12:30:00,77.16,77.2,77.13,77.19,614059.0,71.2637,71.3007,71.236,71.2914,614059.0
2024-02-08 12:40:00,77.18,77.21,77.16,77.16,489727.0,71.2822,71.3099,71.2637,71.2637,489727.0
2024-02-08 12:50:00,77.17,77.2,77.16,77.16,557439.0,71.273,71.3007,71.2637,71.2637,557439.0
2024-02-08 13:00:00,77.16,77.3,77.15,77.22,1496805.0,71.2637,71.393,71.2545,71.3191,1496805.0
2024-02-08 13:10:00,77.23,77.24,77.19,77.2,325845.0,71.3284,71.3376,71.2914,71.3007,325845.0
2024-02-08 13:20:00,77.2,77.22,77.19,77.2,246328.0,71.3007,71.3191,71.2914,71.3007,246328.0
2024-02-08 13:30:00,77.2,77.23,77.19,77.23,295368.0,71.3007,71.3284,71.2914,71.3284,295368.0
2024-02-08 13:40:00,77.23,77.24,77.21,77.23,646041.0,71.3284,71.3376,71.3099,71.3284,646041.0
2024-02-08 13:50:00,77.23,77.24,77.22,77.23,550684.0,71.3284,71.3376,71.3191,71.3284,550684.0
2024-02-08 14:00:00,77.24,77.26,77.2,77.21,1018580.0,71.3376,71.3561,71.3007,71.3099,1018580.0
2024-02-08 14:10:00,77.2,77.23,77.2,77.22,241025.0,71.3007,71.3284,71.3007,71.3191,241025.0
2024-02-08 14:20:00,77.22,77.23,77.2,77.2,299914.0,71.3191,71.3284,71.3007,71.3007,299914.0
2024-02-08 14:30:00,77.2,77.22,77.17,77.19,461699.0,71.3007,71.3191,71.273,71.2914,461699.0
2024-02-08 14:40:00,77.18,77.21,77.17,77.2,605660.0,71.2822,71.3099,71.273,71.3007,605660.0
2024-02-08 14:50:00,77.2,77.22,77.19,77.21,276577.0,71.3007,71.3191,71.2914,71.3099,276577.0
2024-02-08 15:00:00,77.21,77.22,77.18,77.18,324032.0,71.3099,71.3191,71.2822,71.2822,324032.0
2024-02-08 15:10:00,77.19,77.2,77.18,77.2,369614.0,71.2914,71.3007,71.2822,71.3007,369614.0
2024-02-08 15:20:00,77.2,77.22,77.19,77.21,210694.0,71.3007,71.3191,71.2914,71.3099,210694.0
2024-02-08 15:30:00,77.21,77.21,77.18,77.2,1482709.0,71.3099,71.3099,71.2822,71.3007,1482709.0
2024-02-08 15:40:00,77.2,77.21,77.18,77.2,478999.0,71.3007,71.3099,71.2822,71.3007,478999.0
2024-02-08 15:50:00,77.19,77.23,77.19,77.2,2118510.0,71.2914,71.3284,71.2914,71.3007,2118510.0
2024-02-09 09:30:00,77.25,77.27,77.17,77.2,957011.0,71.3469,71.3653,71.273,71.3007,957011.0
2024-02-09 09:40:00,77.2,77.21,77.16,77.16,1341336.0,71.3007,71.3099,71.2637,71.2637,1341336.0
2024-02-09 09:50:00,77.17,77.18,77.14,77.18,773127.0,71.273,71.2822,71.2453,71.2822,773127.0
2024-02-09 10:00:00,77.18,77.2,77.16,77.19,666956.0,71.2822,71.3007,71.2637,71.2914,666956.0
2024-02-09 10:10:00,77.19,77.2,77.17,77.17,677913.0,71.2914,71.3007,71.273,71.273,677913.0
2024-02-09 10:20:00,77.17,77.21,77.16,77.21,582824.0,71.273,71.3099,71.2637,71.3099,582824.0
2024-02-09 10:30:00,77.21,77.23,77.2,77.23,486268.0,71.3099,71.3284,71.3007,71.3284,486268.0
2024-02-09 10:40:00,77.23,77.26,77.22,77.25,604976.0,71.3284,71.3561,71.3191,71.3469,604976.0
2024-02-09 10:50:00,77.25,77.26,77.22,77.26,997139.0,71.3469,71.3561,71.3191,71.3561,997139.0
2024-02-09 11:00:00,77.26,77.29,77.24,77.27,415141.0,71.3561,71.3838,71.3376,71.3653,415141.0
2024-02-09 11:10:00,77.28,77.31,77.27,77.31,418187.0,71.3746,71.4023,71.3653,71.4023,418187.0
2024-02-09 11:20:00,77.31,77.34,77.26,77.28,1518198.0,71.4023,71.43,71.3561,71.3746,1518198.0
2024-02-09 11:30:00,77.28,77.29,77.26,77.28,769183.0,71.3746,71.3838,71.3561,71.3746,769183.0
2024-02-09 11:40:00,77.28,77.32,77.28,77.31,574033.0,71.3746,71.4115,71.3746,71.4023,574033.0
2024-02-09 11:50:00,77.31,77.32,77.27,77.27,2243727.0,71.4023,71.4115,71.3653,71.3653,2243727.0
2024-02-09 12:00:00,77.28,77.29,77.25,77.29,531677.0,71.3746,71.3838,71.3469,71.3838,531677.0
2024-02-09 12:10:00,77.29,77.31,77.28,77.29,429883.0,71.3838,71.4023,71.3746,71.3838,429883.0
2024-02-09 12:20:00,77.29,77.34,77.28,77.33,718381.0,71.3838,71.43,71.3746,71.4207,718381.0
2024-02-09 12:30:00,77.34,77.36,77.33,77.36,400893.0,71.43,71.4484,71.4207,71.4484,400893.0
2024-02-09 12:40:00,77.36,77.37,77.35,77.37,1158477.0,71.4484,71.4577,71.4392,71.4577,1158477.0
2024-02-09 12:50:00,77.37,77.41,77.36,77.4,794656.0,71.4577,71.4946,71.4484,71.4854,794656.0
2024-02-09 13:00:00,77.4,77.41,77.35,77.35,707539.0,71.4854,71.4946,71.4392,71.4392,707539.0
2024-02-09 13:10:00,77.36,77.36,77.33,77.34,512078.0,71.4484,71.4484,71.4207,71.43,512078.0
2024-02-09 13:20:00,77.34,77.38,77.33,77.38,1172870.0,71.43,71.4669,71.4207,71.4669,1172870.0
2024-02-09 13:30:00,77.38,77.4,77.37,77.4,446795.0,71.4669,71.4854,71.4577,71.4854,446795.0
2024-02-09 13:40:00,77.4,77.4,77.36,77.37,650615.0,71.4854,71.4854,71.4484,71.4577,650615.0
2024-02-09 13:50:00,77.37,77.38,77.35,77.38,468857.0,71.4577,71.4669,71.4392,71.4669,468857.0
2024-02-09 14:00:00,77.38,77.39,77.37,77.39,211175.0,71.4669,71.4762,71.4577,71.4762,211175.0
2024-02-09 14:10:00,77.39,77.41,77.38,77.4,319249.0,71.4762,71.4946,71.4669,71.4854,319249.0
2024-02-09 14:20:00,77.39,77.41,77.38,77.41,486666.0,71.4762,71.4946,71.4669,71.4946,486666.0
2024-02-09 14:30:00,77.41,77.41,77.38,77.38,358477.0,71.4946,71.4946,71.4669,71.4669,358477.0
2024-02-09 14:40:00,77.39,77.4,77.35,77.36,1087738.0,71.4762,71.4854,71.4392,71.4484,1087738.0
2024-02-09 14:50:00,77.36,77.36,77.33,77.34,553742.0,71.4484,71.4484,71.4207,71.43,553742.0
2024-02-09 15:00:00,77.34,77.34,77.31,77.32,776926.0,71.43,71.43,71.4023,71.4115,776926.0
2024-02-09 15:10:00,77.33,77.35,77.32,77.34,1029803.0,71.4207,71.4392,71.4115,71.43,1029803.0
2024-02-09 15:20:00,77.34,77.34,77.3,77.3,721947.0,71.43,71.43,71.393,71.393,721947.0
2024-02-09 15:30:00,77.3,77.32,77.29,77.31,1795418.0,71.393,71.4115,71.3838,71.4023,1795418.0
2024-02-09 15:40:00,77.31,77.32,77.3,77.31,832681.0,71.4023,71.4115,71.393,71.4023,832681.0
2024-02-09 15:50:00,77.31,77.38,77.31,77.37,1857015.0,71.4023,71.4669,71.4023,71.4577,1857015.0
2024-02-12 09:30:00,77.33,77.38,77.29,77.3,831180.0,71.4207,71.4669,71.3838,71.393,831180.0
2024-02-12 09:40:00,77.3,77.32,77.3,77.31,314935.0,71.393,71.4115,71.393,71.4023,314935.0
2024-02-12 09:50:00,77.3,77.32,77.29,77.31,911135.0,71.393,71.4115,71.3838,71.4023,911135.0
2024-02-12 10:00:00,77.31,77.32,77.27,77.29,252732.0,71.4023,71.4115,71.3653,71.3838,252732.0
2024-02-12 10:10:00,77.29,77.29,77.26,77.26,718651.0,71.3838,71.3838,71.3561,71.3561,718651.0
2024-02-12 10:20:00,77.27,77.29,77.26,77.29,602752.0,71.3653,71.3838,71.3561,71.3838,602752.0
2024-02-12 10:30:00,77.29,77.31,77.28,77.3,393922.0,71.3838,71.4023,71.3746,71.393,393922.0
2024-02-12 10:40:00,77.3,77.35,77.29,77.34,566175.0,71.393,71.4392,71.3838,71.43,566175.0
2024-02-12 10:50:00,77.34,77.36,77.32,77.35,477894.0,71.43,71.4484,71.4115,71.4392,477894.0
2024-02-12 11:00:00,77.34,77.36,77.33,77.34,228337.0,71.43,71.4484,71.4207,71.43,228337.0
2024-02-12 11:10:00,77.34,77.36,77.32,77.36,245087.0,71.43,71.4484,71.4115,71.4484,245087.0
2024-02-12 11:20:00,77.36,77.36,77.32,77.36,261486.0,71.4484,71.4484,71.4115,71.4484,261486.0
2024-02-12 11:30:00,77.36,77.43,77.35,77.42,1771716.0,71.4484,71.5131,71.4392,71.5039,1771716.0
2024-02-12 11:40:00,77.42,77.44,77.41,77.42,796957.0,71.5039,71.5223,71.4946,71.5039,796957.0
2024-02-12 11:50:00,77.42,77.46,77.42,77.45,436986.0,71.5039,71.5408,71.5039,71.5316,436986.0
2024-02-12 12:00:00,77.45,77.46,77.43,77.43,549900.0,71.5316,71.5408,71.5131,71.5131,549900.0
2024-02-12 12:10:00,77.44,77.45,77.4,77.4,824318.0,71.5223,71.5316,71.4854,71.4854,824318.0
2024-02-12 12:20:00,77.4,77.41,77.37,77.38,606711.0,71.4854,71.4946,71.4577,71.4669,606711.0
2024-02-12 12:30:00,77.38,77.4,77.37,77.4,419603.0,71.4669,71.4854,71.4577,71.4854,419603.0
2024-02-12 12:40:00,77.4,77.42,77.38,77.42,522758.0,71.4854,71.5039,71.4669,71.5039,522758.0
2024-02-12 12:50:00,77.42,77.43,77.41,77.43,205950.0,71.5039,71.5131,71.4946,71.5131,205950.0
2024-02-12 13:00:00,77.43,77.43,77.4,77.41,182098.0,71.5131,71.5131,71.4854,71.4946,182098.0
2024-02-12 13:10:00,77.42,77.42,77.37,77.39,227517.0,71.5039,71.5039,71.4577,71.4762,227517.0
2024-02-12 13:20:00,77.39,77.4,77.33,77.33,717937.0,71.4762,71.4854,71.4207,71.4207,717937.0
2024-02-12 13:30:00,77.33,77.35,77.3,77.31,1381769.0,71.4207,71.4392,71.393,71.4023,1381769.0
2024-02-12 13:40:00,77.3,77.32,77.29,77.31,896943.0,71.393,71.4115,71.3838,71.4023,896943.0
2024-02-12 13:50:00,77.31,77.34,77.31,77.33,440881.0,71.4023,71.43,71.4023,71.4207,440881.0
2024-02-12 14:00:00,77.33,77.34,77.31,77.31,847630.0,71.4207,71.43,71.4023,71.4023,847630.0
2024-02-12 14:10:00,77.32,77.32,77.21,77.22,3153301.0,71.4115,71.4115,71.3099,71.3191,3153301.0
2024-02-12 14:20:00,77.22,77.25,77.18,77.2,2196961.0,71.3191,71.3469,71.2822,71.3007,2196961.0
2024-02-12 14:30:00,77.2,77.22,77.17,77.2,1285044.0,71.3007,71.3191,71.273,71.3007,1285044.0
2024-02-12 14:40:00,77.2,77.24,77.19,77.2,1106701.0,71.3007,71.3376,71.2914,71.3007,1106701.0
2024-02-12 14:50:00,77.19,77.22,77.17,77.2,568968.0,71.2914,71.3191,71.273,71.3007,568968.0
2024-02-12 15:00:00,77.21,77.24,77.18,77.22,895221.0,71.3099,71.3376,71.2822,71.3191,895221.0
2024-02-12 15:10:00,77.22,77.23,77.19,77.19,510109.0,71.3191,71.3284,71.2914,71.2914,510109.0
2024-02-12 15:20:00,77.19,77.21,77.19,77.2,1120191.0,71.2914,71.3099,71.2914,71.3007,1120191.0
2024-02-12 15:30:00,77.2,77.24,77.19,77.23,852091.0,71.3007,71.3376,71.2914,71.3284,852091.0
2024-02-12 15:40:00,77.23,77.25,77.22,77.22,884202.0,71.3284,71.3469,71.3191,71.3191,884202.0
2024-02-12 15:50:00,77.23,77.24,77.18,77.18,2405659.0,71.3284,71.3376,71.2822,71.2822,2405659.0
2024-02-13 09:30:00,76.67,76.78,76.58,76.76,3931820.0,70.8112,70.9128,70.7281,70.8943,3931820.0
2024-02-13 09:40:00,76.77,76.8,76.75,76.75,2122910.0,70.9035,70.9312,70.8851,70.8851,2122910.0
2024-02-13 09:50:00,76.75,76.76,76.71,76.73,1653107.0,70.8851,70.8943,70.8481,70.8666,1653107.0
2024-02-13 10:00:00,76.73,76.73,76.65,76.65,1875046.0,70.8666,70.8666,70.7927,70.7927,1875046.0
2024-02-13 10:10:00,76.65,76.67,76.63,76.67,2585638.0,70.7927,70.8112,70.7742,70.8112,2585638.0
2024-02-13 10:20:00,76.67,76.72,76.66,76.72,4003387.0,70.8112,70.8574,70.8019,70.8574,4003387.0
2024-02-13 10:30:00,76.72,76.75,76.7,76.75,1722407.0,70.8574,70.8851,70.8389,70.8851,1722407.0
2024-02-13 10:40:00,76.75,76.76,76.72,76.73,2084452.0,70.8851,70.8943,70.8574,70.8666,2084452.0
2024-02-13 10:50:00,76.73,76.74,76.68,76.69,1539966.0,70.8666,70.8758,70.8204,70.8296,1539966.0
2024-02-13 11:00:00,76.69,76.7,76.66,76.69,1957760.0,70.8296,70.8389,70.8019,70.8296,1957760.0
2024-02-13 11:10:00,76.69,76.75,76.69,76.75,2280699.0,70.8296,70.8851,70.8296,70.8851,2280699.0
2024-02-13 11:20:00,76.75,76.79,76.75,76.79,729508.0,70.8851,70.922,70.8851,70.922,729508.0
2024-02-13 11:30:00,76.78,76.79,76.73,76.77,1182952.0,70.9128,70.922,70.8666,70.9035,1182952.0
2024-02-13 11:40:00,76.77,76.77,76.73,76.73,633218.0,70.9035,70.9035,70.8666,70.8666,633218.0
2024-02-13 11:50:00,76.73,76.74,76.69,76.72,839858.0,70.8666,70.8758,70.8296,70.8574,839858.0
2024-02-13 12:00:00,76.71,76.72,76.66,76.67,975215.0,70.8481,70.8574,70.8019,70.8112,975215.0
2024-02-13 12:10:00,76.67,76.7,76.66,76.7,1158146.0,70.8112,70.8389,70.8019,70.8389,1158146.0
2024-02-13 12:20:00,76.7,76.71,76.67,76.68,630037.0,70.8389,70.8481,70.8112,70.8204,630037.0
2024-02-13 12:30:00,76.67,76.74,76.67,76.73,432693.0,70.8112,70.8758,70.8112,70.8666,432693.0
2024-02-13 12:40:00,76.73,76.74,76.7,76.7,828011.0,70.8666,70.8758,70.8389,70.8389,828011.0
2024-02-13 12:50:00,76.7,76.71,76.68,76.7,1487771.0,70.8389,70.8481,70.8204,70.8389,1487771.0
2024-02-13 13:00:00,76.7,76.71,76.69,76.7,1333163.0,70.8389,70.8481,70.8296,70.8389,1333163.0
2024-02-13 13:10:00,76.7,76.72,76.68,76.71,1092519.0,70.8389,70.8574,70.8204,70.8481,1092519.0
2024-02-13 13:20:00,76.71,76.73,76.7,76.72,476787.0,70.8481,70.8666,70.8389,70.8574,476787.0
2024-02-13 13:30:00,76.72,76.72,76.69,76.7,887059.0,70.8574,70.8574,70.8296,70.8389,887059.0
2024-02-13 13:40:00,76.7,76.73,76.69,76.72,1080921.0,70.8389,70.8666,70.8296,70.8574,1080921.0
2024-02-13 13:50:00,76.72,76.73,76.66,76.67,1549042.0,70.8574,70.8666,70.8019,70.8112,1549042.0
2024-02-13 14:00:00,76.67,76.67,76.6,76.61,1686709.0,70.8112,70.8112,70.7465,70.7558,1686709.0
2024-02-13 14:10:00,76.61,76.61,76.54,76.55,2972180.0,70.7558,70.7558,70.6911,70.7003,2972180.0
2024-02-13 14:20:00,76.55,76.56,76.49,76.5,2227664.0,70.7003,70.7096,70.6449,70.6542,2227664.0
2024-02-13 14:30:00,76.5,76.56,76.49,76.55,1713621.0,70.6542,70.7096,70.6449,70.7003,1713621.0
2024-02-13 14:40:00,76.55,76.57,76.53,76.54,797022.0,70.7003,70.7188,70.6819,70.6911,797022.0
2024-02-13 14:50:00,76.55,76.57,76.52,76.55,813821.0,70.7003,70.7188,70.6726,70.7003,813821.0
2024-02-13 15:00:00,76.55,76.56,76.5,76.51,1926344.0,70.7003,70.7096,70.6542,70.6634,1926344.0
2024-02-13 15:10:00,76.51,76.51,76.44,76.45,1779476.0,70.6634,70.6634,70.5988,70.608,1779476.0
2024-02-13 15:20:00,76.45,76.49,76.44,76.49,1304687.0,70.608,70.6449,70.5988,70.6449,1304687.0
2024-02-13 15:30:00,76.48,76.6,76.47,76.58,2132307.0,70.6357,70.7465,70.6265,70.7281,2132307.0
2024-02-13 15:40:00,76.58,76.62,76.58,76.61,2128931.0,70.7281,70.765,70.7281,70.7558,2128931.0
2024-02-13 15:50:00,76.62,76.65,76.57,76.63,4734346.0,70.765,70.7927,70.7188,70.7742,4734346.0
2024-02-14 09:30:00,76.79,76.84,76.73,76.73,1250142.0,70.922,70.9682,70.8666,70.8666,1250142.0
2024-02-14 09:40:00,76.73,76.84,76.73,76.8,2192705.0,70.8666,70.9682,70.8666,70.9312,2192705.0
2024-02-14 09:50:00,76.8,76.86,76.79,76.85,1175467.0,70.9312,70.9867,70.922,70.9774,1175467.0
2024-02-14 10:00:00,76.86,76.87,76.79,76.8,1038455.0,70.9867,70.9959,70.922,70.9312,1038455.0
2024-02-14 10:10:00,76.8,76.88,76.79,76.88,1176942.0,70.9312,71.0051,70.922,71.0051,1176942.0
2024-02-14 10:20:00,76.88,76.94,76.87,76.9,1134328.0,71.0051,71.0605,70.9959,71.0236,1134328.0
2024-02-14 10:30:00,76.9,76.91,76.84,76.86,1263690.0,71.0236,71.0328,70.9682,70.9867,1263690.0
2024-02-14 10:40:00,76.86,76.86,76.81,76.85,819237.0,70.9867,70.9867,70.9405,70.9774,819237.0
2024-02-14 10:50:00,76.86,76.86,76.82,76.83,956022.0,70.9867,70.9867,70.9497,70.9589,956022.0
2024-02-14 11:00:00,76.83,76.87,76.8,76.87,892260.0,70.9589,70.9959,70.9312,70.9959,892260.0
2024-02-14 11:10:00,76.86,76.89,76.84,76.87,551345.0,70.9867,71.0144,70.9682,70.9959,551345.0
2024-02-14 11:20:00,76.87,76.91,76.83,76.9,743383.0,70.9959,71.0328,70.9589,71.0236,743383.0
2024-02-14 11:30:00,76.9,76.92,76.89,76.91,308362.0,71.0236,71.0421,71.0144,71.0328,308362.0
2024-02-14 11:40:00,76.91,76.91,76.84,76.89,1350360.0,71.0328,71.0328,70.9682,71.0144,1350360.0
2024-02-14 11:50:00,76.89,76.92,76.87,76.88,379619.0,71.0144,71.0421,70.9959,71.0051,379619.0
2024-02-14 12:00:00,76.88,76.89,76.84,76.88,811938.0,71.0051,71.0144,70.9682,71.0051,811938.0
2024-02-14 12:10:00,76.88,76.89,76.87,76.89,552604.0,71.0051,71.0144,70.9959,71.0144,552604.0
2024-02-14 12:20:00,76.89,76.92,76.87,76.92,546751.0,71.0144,71.0421,70.9959,71.0421,546751.0
2024-02-14 12:30:00,76.92,76.93,76.9,76.92,837465.0,71.0421,71.0513,71.0236,71.0421,837465.0
2024-02-14 12:40:00,76.91,76.94,76.9,76.94,407557.0,71.0328,71.0605,71.0236,71.0605,407557.0
2024-02-14 12:50:00,76.94,76.95,76.92,76.93,421031.0,71.0605,71.0698,71.0421,71.0513,421031.0
2024-02-14 13:00:00,76.93,76.96,76.92,76.95,703399.0,71.0513,71.079,71.0421,71.0698,703399.0
2024-02-14 13:10:00,76.95,76.95,76.91,76.94,763902.0,71.0698,71.0698,71.0328,71.0605,763902.0
2024-02-14 13:20:00,76.94,76.95,76.91,76.93,1016508.0,71.0605,71.0698,71.0328,71.0513,1016508.0
2024-02-14 13:30:00,76.93,76.98,76.93,76.98,954619.0,71.0513,71.0975,71.0513,71.0975,954619.0
2024-02-14 13:40:00,76.97,76.99,76.96,76.96,1227926.0,71.0883,71.1067,71.079,71.079,1227926.0
2024-02-14 13:50:00,76.96,76.97,76.93,76.94,693624.0,71.079,71.0883,71.0513,71.0605,693624.0
2024-02-14 14:00:00,76.94,76.94,76.9,76.92,682172.0,71.0605,71.0605,71.0236,71.0421,682172.0
2024-02-14 14:10:00,76.92,76.92,76.89,76.91,980797.0,71.0421,71.0421,71.0144,71.0328,980797.0
2024-02-14 14:20:00,76.91,76.96,76.9,76.93,962662.0,71.0328,71.079,71.0236,71.0513,962662.0
2024-02-14 14:30:00,76.93,76.96,76.92,76.95,714328.0,71.0513,71.079,71.0421,71.0698,714328.0
2024-02-14 14:40:00,76.94,76.95,76.9,76.92,631926.0,71.0605,71.0698,71.0236,71.0421,631926.0
2024-02-14 14:50:00,76.92,76.92,76.89,76.92,632113.0,71.0421,71.0421,71.0144,71.0421,632113.0
2024-02-14 15:00:00,76.92,76.93,76.89,76.92,552047.0,71.0421,71.0513,71.0144,71.0421,552047.0
2024-02-14 15:10:00,76.92,76.93,76.9,76.92,500838.0,71.0421,71.0513,71.0236,71.0421,500838.0
2024-02-14 15:20:00,76.93,76.94,76.9,76.92,465759.0,71.0513,71.0605,71.0236,71.0421,465759.0
2024-02-14 15:30:00,76.92,76.93,76.89,76.91,553909.0,71.0421,71.0513,71.0144,71.0328,553909.0
2024-02-14 15:40:00,76.91,76.92,76.86,76.87,1340231.0,71.0328,71.0421,70.9867,70.9959,1340231.0
2024-02-14 15:50:00,76.87,76.9,76.86,76.89,1603480.0,70.9959,71.0236,70.9867,71.0144,1603480.0
2024-02-15 09:30:00,77.0,77.11,77.0,77.09,1125070.0,71.116,71.2176,71.116,71.1991,1125070.0
2024-02-15 09:40:00,77.09,77.1,77.05,77.06,1388542.0,71.1991,71.2083,71.1621,71.1714,1388542.0
2024-02-15 09:50:00,77.06,77.09,77.04,77.06,1743522.0,71.1714,71.1991,71.1529,71.1714,1743522.0
2024-02-15 10:00:00,77.07,77.13,77.07,77.12,1604243.0,71.1806,71.236,71.1806,71.2268,1604243.0
2024-02-15 10:10:00,77.12,77.2,77.11,77.19,1634057.0,71.2268,71.3007,71.2176,71.2914,1634057.0
2024-02-15 10:20:00,77.19,77.19,77.13,77.13,1487574.0,71.2914,71.2914,71.236,71.236,1487574.0
2024-02-15 10:30:00,77.14,77.14,77.08,77.12,1438728.0,71.2453,71.2453,71.1898,71.2268,1438728.0
2024-02-15 10:40:00,77.12,77.12,77.05,77.07,1620095.0,71.2268,71.2268,71.1621,71.1806,1620095.0
2024-02-15 10:50:00,77.07,77.09,77.05,77.06,730464.0,71.1806,71.1991,71.1621,71.1714,730464.0
2024-02-15 11:00:00,77.06,77.07,76.96,76.97,1969181.0,71.1714,71.1806,71.079,71.0883,1969181.0
2024-02-15 11:10:00,76.97,77.0,76.96,77.0,920153.0,71.0883,71.116,71.079,71.116,920153.0
2024-02-15 11:20:00,77.0,77.02,76.94,76.98,692288.0,71.116,71.1344,71.0605,71.0975,692288.0
2024-02-15 11:30:00,76.98,77.04,76.96,77.03,520385.0,71.0975,71.1529,71.079,71.1437,520385.0
2024-02-15 11:40:00,77.03,77.09,77.02,77.07,915518.0,71.1437,71.1991,71.1344,71.1806,915518.0
2024-02-15 11:50:00,77.07,77.08,77.02,77.07,1165968.0,71.1806,71.1898,71.1344,71.1806,1165968.0
2024-02-15 12:00:00,77.08,77.13,77.07,77.11,1371456.0,71.1898,71.236,71.1806,71.2176,1371456.0
2024-02-15 12:10:00,77.11,77.12,77.07,77.11,660740.0,71.2176,71.2268,71.1806,71.2176,660740.0
2024-02-15 12:20:00,77.11,77.11,77.05,77.09,532649.0,71.2176,71.2176,71.1621,71.1991,532649.0
2024-02-15 12:30:00,77.09,77.1,77.07,77.08,447501.0,71.1991,71.2083,71.1806,71.1898,447501.0
2024-02-15 12:40:00,77.08,77.1,77.07,77.08,394885.0,71.1898,71.2083,71.1806,71.1898,394885.0
2024-02-15 12:50:00,77.08,77.11,77.05,77.08,775279.0,71.1898,71.2176,71.1621,71.1898,775279.0
2024-02-15 13:00:00,77.08,77.16,77.08,77.15,989084.0,71.1898,71.2637,71.1898,71.2545,989084.0
2024-02-15 13:10:00,77.15,77.18,77.14,77.17,825928.0,71.2545,71.2822,71.2453,71.273,825928.0
2024-02-15 13:20:00,77.17,77.17,77.14,77.16,563230.0,71.273,71.273,71.2453,71.2637,563230.0
2024-02-15 13:30:00,77.16,77.18,77.14,77.17,604370.0,71.2637,71.2822,71.2453,71.273,604370.0
2024-02-15 13:40:00,77.17,77.18,77.15,77.17,274023.0,71.273,71.2822,71.2545,71.273,274023.0
2024-02-15 13:50:00,77.17,77.19,77.16,77.19,438588.0,71.273,71.2914,71.2637,71.2914,438588.0
2024-02-15 14:00:00,77.19,77.21,77.18,77.2,363890.0,71.2914,71.3099,71.2822,71.3007,363890.0
2024-02-15 14:10:00,77.2,77.23,77.17,77.23,725843.0,71.3007,71.3284,71.273,71.3284,725843.0
2024-02-15 14:20:00,77.23,77.23,77.18,77.2,845880.0,71.3284,71.3284,71.2822,71.3007,845880.0
2024-02-15 14:30:00,77.2,77.21,77.19,77.2,647894.0,71.3007,71.3099,71.2914,71.3007,647894.0
2024-02-15 14:40:00,77.2,77.21,77.17,77.2,381090.0,71.3007,71.3099,71.273,71.3007,381090.0
2024-02-15 14:50:00,77.2,77.22,77.19,77.2,502461.0,71.3007,71.3191,71.2914,71.3007,502461.0
2024-02-15 15:00:00,77.2,77.2,77.17,77.17,585308.0,71.3007,71.3007,71.273,71.273,585308.0
2024-02-15 15:10:00,77.17,77.19,77.13,77.14,1058997.0,71.273,71.2914,71.236,71.2453,1058997.0
2024-02-15 15:20:00,77.14,77.18,77.14,77.18,642667.0,71.2453,71.2822,71.2453,71.2822,642667.0
2024-02-15 15:30:00,77.17,77.2,77.17,77.17,495527.0,71.273,71.3007,71.273,71.273,495527.0
2024-02-15 15:40:00,77.18,77.19,77.15,77.16,650711.0,71.2822,71.2914,71.2545,71.2637,650711.0
2024-02-15 15:50:00,77.16,77.2,77.12,77.17,3180287.0,71.2637,71.3007,71.2268,71.273,3180287.0
2024-02-16 09:30:00,76.93,76.93,76.84,76.9,1672843.0,71.0513,71.0513,70.9682,71.0236,1672843.0
2024-02-16 09:40:00,76.91,76.92,76.87,76.91,1639475.0,71.0328,71.0421,70.9959,71.0328,1639475.0
2024-02-16 09:50:00,76.91,76.91,76.82,76.89,1017384.0,71.0328,71.0328,70.9497,71.0144,1017384.0
2024-02-16 10:00:00,76.88,76.97,76.82,76.97,1365665.0,71.0051,71.0883,70.9497,71.0883,1365665.0
2024-02-16 10:10:00,76.96,76.99,76.95,76.98,607639.0,71.079,71.1067,71.0698,71.0975,607639.0
2024-02-16 10:20:00,76.98,76.99,76.95,76.98,912481.0,71.0975,71.1067,71.0698,71.0975,912481.0
2024-02-16 10:30:00,76.97,77.0,76.94,76.99,1070465.0,71.0883,71.116,71.0605,71.1067,1070465.0
2024-02-16 10:40:00,76.98,77.01,76.95,76.95,1228701.0,71.0975,71.1252,71.0698,71.0698,1228701.0
2024-02-16 10:50:00,76.95,76.98,76.92,76.94,941803.0,71.0698,71.0975,71.0421,71.0605,941803.0
2024-02-16 11:00:00,76.94,76.96,76.92,76.95,898855.0,71.0605,71.079,71.0421,71.0698,898855.0
2024-02-16 11:10:00,76.95,76.98,76.93,76.98,910873.0,71.0698,71.0975,71.0513,71.0975,910873.0
2024-02-16 11:20:00,76.98,77.0,76.95,76.95,635312.0,71.0975,71.116,71.0698,71.0698,635312.0
2024-02-16 11:30:00,76.95,76.97,76.94,76.96,457656.0,71.0698,71.0883,71.0605,71.079,457656.0
2024-02-16 11:40:00,76.95,76.97,76.92,76.93,630651.0,71.0698,71.0883,71.0421,71.0513,630651.0
2024-02-16 11:50:00,76.92,76.95,76.91,76.92,951373.0,71.0421,71.0698,71.0328,71.0421,951373.0
2024-02-16 12:00:00,76.92,76.92,76.89,76.91,564782.0,71.0421,71.0421,71.0144,71.0328,564782.0
2024-02-16 12:10:00,76.91,76.91,76.88,76.89,1045741.0,71.0328,71.0328,71.0051,71.0144,1045741.0
2024-02-16 12:20:00,76.88,76.95,76.87,76.95,1294892.0,71.0051,71.0698,70.9959,71.0698,1294892.0
2024-02-16 12:30:00,76.95,76.98,76.94,76.96,650687.0,71.0698,71.0975,71.0605,71.079,650687.0
2024-02-16 12:40:00,76.97,76.97,76.95,76.96,408810.0,71.0883,71.0883,71.0698,71.079,408810.0
2024-02-16 12:50:00,76.96,76.96,76.93,76.94,390167.0,71.079,71.079,71.0513,71.0605,390167.0
2024-02-16 13:00:00,76.94,76.95,76.9,76.92,478904.0,71.0605,71.0698,71.0236,71.0421,478904.0
2024-02-16 13:10:00,76.92,76.93,76.84,76.88,2238905.0,71.0421,71.0513,70.9682,71.0051,2238905.0
2024-02-16 13:20:00,76.88,76.88,76.86,76.88,1632643.0,71.0051,71.0051,70.9867,71.0051,1632643.0
2024-02-16 13:30:00,76.88,76.9,76.87,76.89,943968.0,71.0051,71.0236,70.9959,71.0144,943968.0
2024-02-16 13:40:00,76.9,76.92,76.89,76.91,1302503.0,71.0236,71.0421,71.0144,71.0328,1302503.0
2024-02-16 13:50:00,76.91,76.94,76.9,76.94,518242.0,71.0328,71.0605,71.0236,71.0605,518242.0
2024-02-16 14:00:00,76.94,76.96,76.93,76.94,559914.0,71.0605,71.079,71.0513,71.0605,559914.0
2024-02-16 14:10:00,76.94,76.95,76.92,76.92,378237.0,71.0605,71.0698,71.0421,71.0421,378237.0
2024-02-16 14:20:00,76.92,76.94,76.92,76.92,299260.0,71.0421,71.0605,71.0421,71.0421,299260.0
2024-02-16 14:30:00,76.92,76.93,76.9,76.9,553413.0,71.0421,71.0513,71.0236,71.0236,553413.0
2024-02-16 14:40:00,76.9,76.91,76.84,76.88,1513378.0,71.0236,71.0328,70.9682,71.0051,1513378.0
2024-02-16 14:50:00,76.88,76.91,76.87,76.91,996324.0,71.0051,71.0328,70.9959,71.0328,996324.0
2024-02-16 15:00:00,76.9,76.92,76.88,76.91,869298.0,71.0236,71.0421,71.0051,71.0328,869298.0
2024-02-16 15:10:00,76.91,76.91,76.87,76.91,597381.0,71.0328,71.0328,70.9959,71.0328,597381.0
2024-02-16 15:20:00,76.91,76.94,76.91,76.94,502373.0,71.0328,71.0605,71.0328,71.0605,502373.0
2024-02-16 15:30:00,76.93,76.94,76.91,76.91,813305.0,71.0513,71.0605,71.0328,71.0328,813305.0
2024-02-16 15:40:00,76.91,76.92,76.88,76.89,1051256.0,71.0328,71.0421,71.0051,71.0144,1051256.0
2024-02-16 15:50:00,76.9,76.95,76.88,76.95,4114994.0,71.0236,71.0698,71.0051,71.0698,4114994.0
2024-02-20 09:30:00,76.89,76.98,76.85,76.86,1199215.0,71.0144,71.0975,70.9774,70.9867,1199215.0
2024-02-20 09:40:00,76.86,76.91,76.82,76.91,1354382.0,70.9867,71.0328,70.9497,71.0328,1354382.0
2024-02-20 09:50:00,76.91,76.97,76.87,76.95,757757.0,71.0328,71.0883,70.9959,71.0698,757757.0
2024-02-20 10:00:00,76.95,76.98,76.93,76.95,561369.0,71.0698,71.0975,71.0513,71.0698,561369.0
2024-02-20 10:10:00,76.95,76.99,76.92,76.98,1771675.0,71.0698,71.1067,71.0421,71.0975,1771675.0
2024-02-20 10:20:00,76.98,77.03,76.98,77.01,879305.0,71.0975,71.1437,71.0975,71.1252,879305.0
2024-02-20 10:30:00,77.01,77.05,76.97,77.05,997241.0,71.1252,71.1621,71.0883,71.1621,997241.0
2024-02-20 10:40:00,77.05,77.06,77.02,77.04,983949.0,71.1621,71.1714,71.1344,71.1529,983949.0
2024-02-20 10:50:00,77.04,77.07,77.04,77.06,225557.0,71.1529,71.1806,71.1529,71.1714,225557.0
2024-02-20 11:00:00,77.07,77.09,77.05,77.05,653727.0,71.1806,71.1991,71.1621,71.1621,653727.0
2024-02-20 11:10:00,77.06,77.1,77.04,77.09,582729.0,71.1714,71.2083,71.1529,71.1991,582729.0
2024-02-20 11:20:00,77.08,77.09,77.07,77.09,329040.0,71.1898,71.1991,71.1806,71.1991,329040.0
2024-02-20 11:30:00,77.09,77.09,77.05,77.08,1502103.0,71.1991,71.1991,71.1621,71.1898,1502103.0
2024-02-20 11:40:00,77.08,77.09,77.07,77.09,203374.0,71.1898,71.1991,71.1806,71.1991,203374.0
2024-02-20 11:50:00,77.09,77.09,77.06,77.07,628642.0,71.1991,71.1991,71.1714,71.1806,628642.0
2024-02-20 12:00:00,77.06,77.07,77.03,77.04,535404.0,71.1714,71.1806,71.1437,71.1529,535404.0
2024-02-20 12:10:00,77.04,77.04,76.99,77.0,557340.0,71.1529,71.1529,71.1067,71.116,557340.0
2024-02-20 12:20:00,77.0,77.01,76.99,77.01,446191.0,71.116,71.1252,71.1067,71.1252,446191.0
2024-02-20 12:30:00,77.01,77.03,76.99,77.0,284855.0,71.1252,71.1437,71.1067,71.116,284855.0
2024-02-20 12:40:00,77.01,77.05,77.0,77.04,494254.0,71.1252,71.1621,71.116,71.1529,494254.0
2024-02-20 12:50:00,77.04,77.05,77.03,77.05,340508.0,71.1529,71.1621,71.1437,71.1621,340508.0
2024-02-20 13:00:00,77.05,77.07,77.03,77.06,652098.0,71.1621,71.1806,71.1437,71.1714,652098.0
2024-02-20 13:10:00,77.06,77.09,77.05,77.06,909222.0,71.1714,71.1991,71.1621,71.1714,909222.0
2024-02-20 13:20:00,77.07,77.08,77.04,77.06,333514.0,71.1806,71.1898,71.1529,71.1714,333514.0
2024-02-20 13:30:00,77.06,77.06,77.03,77.05,368603.0,71.1714,71.1714,71.1437,71.1621,368603.0
2024-02-20 13:40:00,77.05,77.11,77.04,77.09,626707.0,71.1621,71.2176,71.1529,71.1991,626707.0
2024-02-20 13:50:00,77.09,77.13,77.09,77.11,988834.0,71.1991,71.236,71.1991,71.2176,988834.0
2024-02-20 14:00:00,77.11,77.11,77.07,77.08,394166.0,71.2176,71.2176,71.1806,71.1898,394166.0
2024-02-20 14:10:00,77.08,77.1,77.04,77.09,421239.0,71.1898,71.2083,71.1529,71.1991,421239.0
2024-02-20 14:20:00,77.09,77.1,77.07,77.09,269403.0,71.1991,71.2083,71.1806,71.1991,269403.0
2024-02-20 14:30:00,77.09,77.11,77.08,77.09,249257.0,71.1991,71.2176,71.1898,71.1991,249257.0
2024-02-20 14:40:00,77.09,77.12,77.08,77.12,320995.0,71.1991,71.2268,71.1898,71.2268,320995.0
2024-02-20 14:50:00,77.12,77.12,77.06,77.08,559450.0,71.2268,71.2268,71.1714,71.1898,559450.0
2024-02-20 15:00:00,77.08,77.09,77.06,77.09,423671.0,71.1898,71.1991,71.1714,71.1991,423671.0
2024-02-20 15:10:00,77.09,77.1,77.08,77.08,429972.0,71.1991,71.2083,71.1898,71.1898,429972.0
2024-02-20 15:20:00,77.08,77.13,77.06,77.12,493726.0,71.1898,71.236,71.1714,71.2268,493726.0
2024-02-20 15:30:00,77.12,77.13,77.07,77.1,1090387.0,71.2268,71.236,71.1806,71.2083,1090387.0
2024-02-20 15:40:00,77.09,77.11,77.08,77.09,1419361.0,71.1991,71.2176,71.1898,71.1991,1419361.0
2024-02-20 15:50:00,77.1,77.11,77.07,77.08,2308531.0,71.2083,71.2176,71.1806,71.1898,2308531.0
2024-02-21 09:30:00,77.06,77.07,77.02,77.06,604483.0,71.1714,71.1806,71.1344,71.1714,604483.0
2024-02-21 09:40:00,77.06,77.07,77.01,77.03,570931.0,71.1714,71.1806,71.1252,71.1437,570931.0
2024-02-21 09:50:00,77.03,77.06,77.02,77.03,937951.0,71.1437,71.1714,71.1344,71.1437,937951.0
2024-02-21 10:00:00,77.03,77.11,77.03,77.11,990823.0,71.1437,71.2176,71.1437,71.2176,990823.0
2024-02-21 10:10:00,77.11,77.12,77.08,77.08,597626.0,71.2176,71.2268,71.1898,71.1898,597626.0
2024-02-21 10:20:00,77.08,77.1,77.04,77.04,555686.0,71.1898,71.2083,71.1529,71.1529,555686.0
2024-02-21 10:30:00,77.05,77.07,77.03,77.06,792071.0,71.1621,71.1806,71.1437,71.1714,792071.0
2024-02-21 10:40:00,77.06,77.07,77.03,77.05,275388.0,71.1714,71.1806,71.1437,71.1621,275388.0
2024-02-21 10:50:00,77.05,77.05,77.01,77.02,358682.0,71.1621,71.1621,71.1252,71.1344,358682.0
2024-02-21 11:00:00,77.02,77.04,76.99,77.03,363649.0,71.1344,71.1529,71.1067,71.1437,363649.0
2024-02-21 11:10:00,77.03,77.07,77.03,77.06,678634.0,71.1437,71.1806,71.1437,71.1714,678634.0
2024-02-21 11:20:00,77.06,77.08,77.05,77.07,424209.0,71.1714,71.1898,71.1621,71.1806,424209.0
2024-02-21 11:30:00,77.07,77.07,77.02,77.02,336840.0,71.1806,71.1806,71.1344,71.1344,336840.0
2024-02-21 11:40:00,77.02,77.05,77.01,77.04,363988.0,71.1344,71.1621,71.1252,71.1529,363988.0
2024-02-21 11:50:00,77.03,77.05,77.01,77.02,384356.0,71.1437,71.1621,71.1252,71.1344,384356.0
2024-02-21 12:00:00,77.02,77.02,76.95,76.97,537018.0,71.1344,71.1344,71.0698,71.0883,537018.0
2024-02-21 12:10:00,76.97,76.99,76.94,76.98,965825.0,71.0883,71.1067,71.0605,71.0975,965825.0
2024-02-21 12:20:00,76.98,76.98,76.94,76.96,276866.0,71.0975,71.0975,71.0605,71.079,276866.0
2024-02-21 12:30:00,76.95,76.97,76.93,76.94,514086.0,71.0698,71.0883,71.0513,71.0605,514086.0
2024-02-21 12:40:00,76.94,76.96,76.91,76.95,579197.0,71.0605,71.079,71.0328,71.0698,579197.0
2024-02-21 12:50:00,76.95,77.0,76.94,76.98,572494.0,71.0698,71.116,71.0605,71.0975,572494.0
2024-02-21 13:00:00,76.98,77.01,76.88,76.89,1069061.0,71.0975,71.1252,71.0051,71.0144,1069061.0
2024-02-21 13:10:00,76.89,76.96,76.89,76.94,726242.0,71.0144,71.079,71.0144,71.0605,726242.0
2024-02-21 13:20:00,76.95,76.95,76.9,76.91,989209.0,71.0698,71.0698,71.0236,71.0328,989209.0
2024-02-21 13:30:00,76.92,76.92,76.87,76.91,935339.0,71.0421,71.0421,70.9959,71.0328,935339.0
2024-02-21 13:40:00,76.91,76.92,76.87,76.88,4892356.0,71.0328,71.0421,70.9959,71.0051,4892356.0
2024-02-21 13:50:00,76.88,76.89,76.85,76.88,1063282.0,71.0051,71.0144,70.9774,71.0051,1063282.0
2024-02-21 14:00:00,76.88,76.93,76.83,76.9,1383086.0,71.0051,71.0513,70.9589,71.0236,1383086.0
2024-02-21 14:10:00,76.9,76.92,76.87,76.89,615750.0,71.0236,71.0421,70.9959,71.0144,615750.0
2024-02-21 14:20:00,76.89,76.89,76.85,76.87,397209.0,71.0144,71.0144,70.9774,70.9959,397209.0
2024-02-21 14:30:00,76.87,76.88,76.84,76.85,589008.0,70.9959,71.0051,70.9682,70.9774,589008.0
2024-02-21 14:40:00,76.84,76.86,76.81,76.86,1134731.0,70.9682,70.9867,70.9405,70.9867,1134731.0
2024-02-21 14:50:00,76.86,76.88,76.85,76.86,466233.0,70.9867,71.0051,70.9774,70.9867,466233.0
2024-02-21 15:00:00,76.86,76.87,76.84,76.85,682326.0,70.9867,70.9959,70.9682,70.9774,682326.0
2024-02-21 15:10:00,76.85,76.86,76.84,76.85,603153.0,70.9774,70.9867,70.9682,70.9774,603153.0
2024-02-21 15:20:00,76.85,76.86,76.82,76.85,830530.0,70.9774,70.9867,70.9497,70.9774,830530.0
2024-02-21 15:30:00,76.86,76.93,76.85,76.92,994397.0,70.9867,71.0513,70.9774,71.0421,994397.0
2024-02-21 15:40:00,76.92,76.94,76.88,76.94,1485908.0,71.0421,71.0605,71.0051,71.0605,1485908.0
2024-02-21 15:50:00,76.93,76.99,76.91,76.96,2892785.0,71.0513,71.1067,71.0328,71.079,2892785.0
2024-02-22 09:30:00,77.15,77.2,77.1,77.14,4063241.0,71.2545,71.3007,71.2083,71.2453,4063241.0
2024-02-22 09:40:00,77.13,77.24,77.12,77.23,1381814.0,71.236,71.3376,71.2268,71.3284,1381814.0
2024-02-22 09:50:00,77.24,77.3,77.23,77.27,1915251.0,71.3376,71.393,71.3284,71.3653,1915251.0
2024-02-22 10:00:00,77.27,77.28,77.2,77.2,2773697.0,71.3653,71.3746,71.3007,71.3007,2773697.0
2024-02-22 10:10:00,77.2,77.24,77.19,77.2,1135151.0,71.3007,71.3376,71.2914,71.3007,1135151.0
2024-02-22 10:20:00,77.2,77.23,77.18,77.22,1123040.0,71.3007,71.3284,71.2822,71.3191,1123040.0
2024-02-22 10:30:00,77.21,77.24,77.17,77.18,1054554.0,71.3099,71.3376,71.273,71.2822,1054554.0
2024-02-22 10:40:00,77.18,77.2,77.15,77.18,1344994.0,71.2822,71.3007,71.2545,71.2822,1344994.0
2024-02-22 10:50:00,77.18,77.19,77.16,77.16,333246.0,71.2822,71.2914,71.2637,71.2637,333246.0
2024-02-22 11:00:00,77.16,77.17,77.14,77.17,951227.0,71.2637,71.273,71.2453,71.273,951227.0
2024-02-22 11:10:00,77.17,77.21,77.17,77.2,354249.0,71.273,71.3099,71.273,71.3007,354249.0
2024-02-22 11:20:00,77.2,77.22,77.19,77.19,725006.0,71.3007,71.3191,71.2914,71.2914,725006.0
2024-02-22 11:30:00,77.2,77.21,77.17,77.17,859719.0,71.3007,71.3099,71.273,71.273,859719.0
2024-02-22 11:40:00,77.17,77.19,77.13,77.15,711859.0,71.273,71.2914,71.236,71.2545,711859.0
2024-02-22 11:50:00,77.15,77.17,77.13,77.17,751626.0,71.2545,71.273,71.236,71.273,751626.0
2024-02-22 12:00:00,77.17,77.19,77.14,77.17,632927.0,71.273,71.2914,71.2453,71.273,632927.0
2024-02-22 12:10:00,77.17,77.18,77.16,77.18,649198.0,71.273,71.2822,71.2637,71.2822,649198.0
2024-02-22 12:20:00,77.17,77.2,77.17,77.19,518242.0,71.273,71.3007,71.273,71.2914,518242.0
2024-02-22 12:30:00,77.19,77.21,77.17,77.19,519468.0,71.2914,71.3099,71.273,71.2914,519468.0
2024-02-22 12:40:00,77.19,77.19,77.15,77.16,447745.0,71.2914,71.2914,71.2545,71.2637,447745.0
2024-02-22 12:50:00,77.16,77.21,77.15,77.2,507130.0,71.2637,71.3099,71.2545,71.3007,507130.0
2024-02-22 13:00:00,77.2,77.24,77.2,77.22,1295225.0,71.3007,71.3376,71.3007,71.3191,1295225.0
2024-02-22 13:10:00,77.22,77.22,77.17,77.19,644747.0,71.3191,71.3191,71.273,71.2914,644747.0
2024-02-22 13:20:00,77.19,77.22,77.18,77.21,291008.0,71.2914,71.3191,71.2822,71.3099,291008.0
2024-02-22 13:30:00,77.21,77.25,77.2,77.23,402611.0,71.3099,71.3469,71.3007,71.3284,402611.0
2024-02-22 13:40:00,77.23,77.27,77.22,77.25,1009938.0,71.3284,71.3653,71.3191,71.3469,1009938.0
2024-02-22 13:50:00,77.25,77.27,77.24,77.26,622883.0,71.3469,71.3653,71.3376,71.3561,622883.0
2024-02-22 14:00:00,77.26,77.29,77.25,77.28,695170.0,71.3561,71.3838,71.3469,71.3746,695170.0
2024-02-22 14:10:00,77.27,77.29,77.25,77.25,694569.0,71.3653,71.3838,71.3469,71.3469,694569.0
2024-02-22 14:20:00,77.26,77.3,77.25,77.3,666518.0,71.3561,71.393,71.3469,71.393,666518.0
2024-02-22 14:30:00,77.3,77.3,77.26,77.27,771305.0,71.393,71.393,71.3561,71.3653,771305.0
2024-02-22 14:40:00,77.27,77.27,77.24,77.26,459790.0,71.3653,71.3653,71.3376,71.3561,459790.0
2024-02-22 14:50:00,77.26,77.26,77.21,77.23,594545.0,71.3561,71.3561,71.3099,71.3284,594545.0
2024-02-22 15:00:00,77.23,77.26,77.22,77.25,616587.0,71.3284,71.3561,71.3191,71.3469,616587.0
2024-02-22 15:10:00,77.25,77.26,77.23,77.25,535253.0,71.3469,71.3561,71.3284,71.3469,535253.0
2024-02-22 15:20:00,77.25,77.25,77.21,77.22,470102.0,71.3469,71.3469,71.3099,71.3191,470102.0
2024-02-22 15:30:00,77.22,77.22,77.18,77.22,697287.0,71.3191,71.3191,71.2822,71.3191,697287.0
2024-02-22 15:40:00,77.22,77.26,77.21,77.25,1519390.0,71.3191,71.3561,71.3099,71.3469,1519390.0
2024-02-22 15:50:00,77.25,77.31,77.24,77.29,3433727.0,71.3469,71.4023,71.3376,71.3838,3433727.0
2024-02-23 09:30:00,77.37,77.39,77.33,77.39,772136.0,71.4577,71.4762,71.4207,71.4762,772136.0
2024-02-23 09:40:00,77.39,77.43,77.38,77.4,798365.0,71.4762,71.5131,71.4669,71.4854,798365.0
2024-02-23 09:50:00,77.41,77.43,77.38,77.42,488037.0,71.4946,71.5131,71.4669,71.5039,488037.0
2024-02-23 10:00:00,77.42,77.43,77.39,77.42,1313726.0,71.5039,71.5131,71.4762,71.5039,1313726.0
2024-02-23 10:10:00,77.41,77.43,77.39,77.43,593880.0,71.4946,71.5131,71.4762,71.5131,593880.0
2024-02-23 10:20:00,77.43,77.44,77.36,77.37,968897.0,71.5131,71.5223,71.4484,71.4577,968897.0
2024-02-23 10:30:00,77.37,77.39,77.36,77.39,463009.0,71.4577,71.4762,71.4484,71.4762,463009.0
2024-02-23 10:40:00,77.39,77.4,77.33,77.33,930213.0,71.4762,71.4854,71.4207,71.4207,930213.0
2024-02-23 10:50:00,77.34,77.34,77.3,77.33,807466.0,71.43,71.43,71.393,71.4207,807466.0
2024-02-23 11:00:00,77.33,77.33,77.29,77.32,342116.0,71.4207,71.4207,71.3838,71.4115,342116.0
2024-02-23 11:10:00,77.32,77.33,77.29,77.32,164561.0,71.4115,71.4207,71.3838,71.4115,164561.0
2024-02-23 11:20:00,77.32,77.41,77.32,77.41,558375.0,71.4115,71.4946,71.4115,71.4946,558375.0
2024-02-23 11:30:00,77.41,77.41,77.38,77.41,670619.0,71.4946,71.4946,71.4669,71.4946,670619.0
2024-02-23 11:40:00,77.42,77.42,77.38,77.4,164426.0,71.5039,71.5039,71.4669,71.4854,164426.0
2024-02-23 11:50:00,77.4,77.42,77.39,77.41,379413.0,71.4854,71.5039,71.4762,71.4946,379413.0
2024-02-23 12:00:00,77.42,77.45,77.41,77.44,460150.0,71.5039,71.5316,71.4946,71.5223,460150.0
2024-02-23 12:10:00,77.44,77.44,77.38,77.4,521344.0,71.5223,71.5223,71.4669,71.4854,521344.0
2024-02-23 12:20:00,77.4,77.42,77.37,77.39,413990.0,71.4854,71.5039,71.4577,71.4762,413990.0
2024-02-23 12:30:00,77.39,77.41,77.38,77.41,213926.0,71.4762,71.4946,71.4669,71.4946,213926.0
2024-02-23 12:40:00,77.41,77.41,77.39,77.41,159760.0,71.4946,71.4946,71.4762,71.4946,159760.0
2024-02-23 12:50:00,77.41,77.43,77.4,77.42,564423.0,71.4946,71.5131,71.4854,71.5039,564423.0
2024-02-23 13:00:00,77.42,77.43,77.4,77.42,468469.0,71.5039,71.5131,71.4854,71.5039,468469.0
2024-02-23 13:10:00,77.42,77.46,77.41,77.46,247375.0,71.5039,71.5408,71.4946,71.5408,247375.0
2024-02-23 13:20:00,77.45,77.46,77.44,77.45,488165.0,71.5316,71.5408,71.5223,71.5316,488165.0
2024-02-23 13:30:00,77.45,77.46,77.43,77.43,456880.0,71.5316,71.5408,71.5131,71.5131,456880.0
2024-02-23 13:40:00,77.43,77.44,77.42,77.42,280606.0,71.5131,71.5223,71.5039,71.5039,280606.0
2024-02-23 13:50:00,77.43,77.43,77.4,77.41,532573.0,71.5131,71.5131,71.4854,71.4946,532573.0
2024-02-23 14:00:00,77.41,77.42,77.38,77.39,297260.0,71.4946,71.5039,71.4669,71.4762,297260.0
2024-02-23 14:10:00,77.4,77.4,77.36,77.36,183744.0,71.4854,71.4854,71.4484,71.4484,183744.0
2024-02-23 14:20:00,77.36,77.37,77.35,77.37,278020.0,71.4484,71.4577,71.4392,71.4577,278020.0
2024-02-23 14:30:00,77.37,77.38,77.36,77.38,208064.0,71.4577,71.4669,71.4484,71.4669,208064.0
2024-02-23 14:40:00,77.38,77.38,77.35,77.37,365926.0,71.4669,71.4669,71.4392,71.4577,365926.0
2024-02-23 14:50:00,77.37,77.39,77.35,77.39,292648.0,71.4577,71.4762,71.4392,71.4762,292648.0
2024-02-23 15:00:00,77.39,77.41,77.36,77.37,626235.0,71.4762,71.4946,71.4484,71.4577,626235.0
2024-02-23 15:10:00,77.37,77.38,77.35,77.36,571452.0,71.4577,71.4669,71.4392,71.4484,571452.0
2024-02-23 15:20:00,77.37,77.37,77.33,77.34,844136.0,71.4577,71.4577,71.4207,71.43,844136.0
2024-02-23 15:30:00,77.34,77.39,77.33,77.37,1262227.0,71.43,71.4762,71.4207,71.4577,1262227.0
2024-02-23 15:40:00,77.37,77.38,77.35,77.37,1315031.0,71.4577,71.4669,71.4392,71.4577,1315031.0
2024-02-23 15:50:00,77.38,77.38,77.34,77.35,1634008.0,71.4669,71.4669,71.43,71.4392,1634008.0
2024-02-26 09:30:00,77.32,77.35,77.3,77.32,756155.0,71.4115,71.4392,71.393,71.4115,756155.0
2024-02-26 09:40:00,77.33,77.34,77.27,77.28,1277000.0,71.4207,71.43,71.3653,71.3746,1277000.0
2024-02-26 09:50:00,77.28,77.3,77.26,77.29,457024.0,71.3746,71.393,71.3561,71.3838,457024.0
2024-02-26 10:00:00,77.3,77.3,77.24,77.24,614349.0,71.393,71.393,71.3376,71.3376,614349.0
2024-02-26 10:10:00,77.24,77.25,77.19,77.22,663806.0,71.3376,71.3469,71.2914,71.3191,663806.0
2024-02-26 10:20:00,77.23,77.25,77.2,77.22,661164.0,71.3284,71.3469,71.3007,71.3191,661164.0
2024-02-26 10:30:00,77.22,77.22,77.19,77.2,313376.0,71.3191,71.3191,71.2914,71.3007,313376.0
2024-02-26 10:40:00,77.2,77.21,77.19,77.19,465255.0,71.3007,71.3099,71.2914,71.2914,465255.0
2024-02-26 10:50:00,77.2,77.21,77.19,77.19,735468.0,71.3007,71.3099,71.2914,71.2914,735468.0
2024-02-26 11:00:00,77.2,77.2,77.15,77.16,1117141.0,71.3007,71.3007,71.2545,71.2637,1117141.0
2024-02-26 11:10:00,77.16,77.18,77.14,77.17,943545.0,71.2637,71.2822,71.2453,71.273,943545.0
2024-02-26 11:20:00,77.17,77.21,77.15,77.2,1548656.0,71.273,71.3099,71.2545,71.3007,1548656.0
2024-02-26 11:30:00,77.2,77.21,77.17,77.19,612244.0,71.3007,71.3099,71.273,71.2914,612244.0
2024-02-26 11:40:00,77.19,77.2,77.16,77.17,551275.0,71.2914,71.3007,71.2637,71.273,551275.0
2024-02-26 11:50:00,77.17,77.18,77.15,77.15,427513.0,71.273,71.2822,71.2545,71.2545,427513.0
2024-02-26 12:00:00,77.15,77.16,77.12,77.12,616084.0,71.2545,71.2637,71.2268,71.2268,616084.0
2024-02-26 12:10:00,77.12,77.13,77.11,77.13,394397.0,71.2268,71.236,71.2176,71.236,394397.0
2024-02-26 12:20:00,77.12,77.15,77.12,77.15,477572.0,71.2268,71.2545,71.2268,71.2545,477572.0
2024-02-26 12:30:00,77.14,77.15,77.09,77.1,645957.0,71.2453,71.2545,71.1991,71.2083,645957.0
2024-02-26 12:40:00,77.1,77.12,77.08,77.09,1179258.0,71.2083,71.2268,71.1898,71.1991,1179258.0
2024-02-26 12:50:00,77.09,77.12,77.07,77.12,1229945.0,71.1991,71.2268,71.1806,71.2268,1229945.0
2024-02-26 13:00:00,77.12,77.13,77.08,77.09,824165.0,71.2268,71.236,71.1898,71.1991,824165.0
2024-02-26 13:10:00,77.09,77.11,77.08,77.09,918764.0,71.1991,71.2176,71.1898,71.1991,918764.0
2024-02-26 13:20:00,77.09,77.12,77.08,77.1,654824.0,71.1991,71.2268,71.1898,71.2083,654824.0
2024-02-26 13:30:00,77.1,77.11,77.09,77.11,528712.0,71.2083,71.2176,71.1991,71.2176,528712.0
2024-02-26 13:40:00,77.11,77.14,77.1,77.13,522177.0,71.2176,71.2453,71.2083,71.236,522177.0
2024-02-26 13:50:00,77.13,77.14,77.11,77.14,244501.0,71.236,71.2453,71.2176,71.2453,244501.0
2024-02-26 14:00:00,77.13,77.16,77.13,77.14,590549.0,71.236,71.2637,71.236,71.2453,590549.0
2024-02-26 14:10:00,77.14,77.15,77.12,77.15,416448.0,71.2453,71.2545,71.2268,71.2545,416448.0
2024-02-26 14:20:00,77.15,77.16,77.14,77.15,413023.0,71.2545,71.2637,71.2453,71.2545,413023.0
2024-02-26 14:30:00,77.15,77.15,77.12,77.13,406234.0,71.2545,71.2545,71.2268,71.236,406234.0
2024-02-26 14:40:00,77.12,77.14,77.11,77.13,335177.0,71.2268,71.2453,71.2176,71.236,335177.0
2024-02-26 14:50:00,77.12,77.15,77.11,77.12,317647.0,71.2268,71.2545,71.2176,71.2268,317647.0
2024-02-26 15:00:00,77.11,77.14,77.11,77.13,317497.0,71.2176,71.2453,71.2176,71.236,317497.0
2024-02-26 15:10:00,77.13,77.17,77.13,77.16,1003653.0,71.236,71.273,71.236,71.2637,1003653.0
2024-02-26 15:20:00,77.16,77.17,77.15,77.17,848825.0,71.2637,71.273,71.2545,71.273,848825.0
2024-02-26 15:30:00,77.17,77.17,77.14,77.16,546974.0,71.273,71.273,71.2453,71.2637,546974.0
2024-02-26 15:40:00,77.16,77.18,77.15,77.17,1109820.0,71.2637,71.2822,71.2545,71.273,1109820.0
2024-02-26 15:50:00,77.17,77.17,77.1,77.1,2903819.0,71.273,71.273,71.2083,71.2083,2903819.0
2024-02-27 09:30:00,77.15,77.17,77.07,77.08,2011756.0,71.2545,71.273,71.1806,71.1898,2011756.0
2024-02-27 09:40:00,77.07,77.08,77.05,77.08,816024.0,71.1806,71.1898,71.1621,71.1898,816024.0
2024-02-27 09:50:00,77.08,77.17,77.08,77.15,1098252.0,71.1898,71.273,71.1898,71.2545,1098252.0
2024-02-27 10:00:00,77.16,77.19,77.11,77.15,1549676.0,71.2637,71.2914,71.2176,71.2545,1549676.0
2024-02-27 10:10:00,77.14,77.15,77.12,77.14,816207.0,71.2453,71.2545,71.2268,71.2453,816207.0
2024-02-27 10:20:00,77.14,77.16,77.11,77.15,480569.0,71.2453,71.2637,71.2176,71.2545,480569.0
2024-02-27 10:30:00,77.15,77.18,77.13,77.14,646347.0,71.2545,71.2822,71.236,71.2453,646347.0
2024-02-27 10:40:00,77.15,77.16,77.12,77.16,645513.0,71.2545,71.2637,71.2268,71.2637,645513.0
2024-02-27 10:50:00,77.16,77.17,77.14,77.16,395280.0,71.2637,71.273,71.2453,71.2637,395280.0
2024-02-27 11:00:00,77.15,77.16,77.12,77.14,715829.0,71.2545,71.2637,71.2268,71.2453,715829.0
2024-02-27 11:10:00,77.14,77.16,77.11,77.14,508027.0,71.2453,71.2637,71.2176,71.2453,508027.0
2024-02-27 11:20:00,77.15,77.15,77.11,77.11,532250.0,71.2545,71.2545,71.2176,71.2176,532250.0
2024-02-27 11:30:00,77.11,77.12,77.08,77.12,673184.0,71.2176,71.2268,71.1898,71.2268,673184.0
2024-02-27 11:40:00,77.11,77.12,77.09,77.1,506877.0,71.2176,71.2268,71.1991,71.2083,506877.0
2024-02-27 11:50:00,77.1,77.14,77.1,77.12,923451.0,71.2083,71.2453,71.2083,71.2268,923451.0
2024-02-27 12:00:00,77.13,77.15,77.12,77.14,322229.0,71.236,71.2545,71.2268,71.2453,322229.0
2024-02-27 12:10:00,77.14,77.14,77.08,77.11,496902.0,71.2453,71.2453,71.1898,71.2176,496902.0
2024-02-27 12:20:00,77.11,77.11,77.07,77.07,231560.0,71.2176,71.2176,71.1806,71.1806,231560.0
2024-02-27 12:30:00,77.07,77.09,77.05,77.08,660264.0,71.1806,71.1991,71.1621,71.1898,660264.0
2024-02-27 12:40:00,77.08,77.09,77.06,77.06,469170.0,71.1898,71.1991,71.1714,71.1714,469170.0
2024-02-27 12:50:00,77.06,77.07,77.05,77.06,444360.0,71.1714,71.1806,71.1621,71.1714,444360.0
2024-02-27 13:00:00,77.06,77.13,77.05,77.12,854709.0,71.1714,71.236,71.1621,71.2268,854709.0
2024-02-27 13:10:00,77.12,77.18,77.11,77.16,1197348.0,71.2268,71.2822,71.2176,71.2637,1197348.0
2024-02-27 13:20:00,77.16,77.19,77.15,77.15,337823.0,71.2637,71.2914,71.2545,71.2545,337823.0
2024-02-27 13:30:00,77.15,77.16,77.14,77.16,185629.0,71.2545,71.2637,71.2453,71.2637,185629.0
2024-02-27 13:40:00,77.16,77.16,77.14,77.15,587367.0,71.2637,71.2637,71.2453,71.2545,587367.0
2024-02-27 13:50:00,77.15,77.19,77.14,77.17,292890.0,71.2545,71.2914,71.2453,71.273,292890.0
2024-02-27 14:00:00,77.17,77.18,77.14,77.15,755716.0,71.273,71.2822,71.2453,71.2545,755716.0
2024-02-27 14:10:00,77.15,77.19,77.14,77.18,543053.0,71.2545,71.2914,71.2453,71.2822,543053.0
2024-02-27 14:20:00,77.17,77.18,77.13,77.17,1081739.0,71.273,71.2822,71.236,71.273,1081739.0
2024-02-27 14:30:00,77.17,77.18,77.13,77.14,841516.0,71.273,71.2822,71.236,71.2453,841516.0
2024-02-27 14:40:00,77.14,77.15,77.1,77.12,732261.0,71.2453,71.2545,71.2083,71.2268,732261.0
2024-02-27 14:50:00,77.12,77.18,77.11,77.17,576279.0,71.2268,71.2822,71.2176,71.273,576279.0
2024-02-27 15:00:00,77.17,77.18,77.16,77.18,271486.0,71.273,71.2822,71.2637,71.2822,271486.0
2024-02-27 15:10:00,77.18,77.18,77.15,77.15,363415.0,71.2822,71.2822,71.2545,71.2545,363415.0
2024-02-27 15:20:00,77.15,77.18,77.14,77.17,245788.0,71.2545,71.2822,71.2453,71.273,245788.0
2024-02-27 15:30:00,77.17,77.18,77.15,77.17,443661.0,71.273,71.2822,71.2545,71.273,443661.0
2024-02-27 15:40:00,77.17,77.18,77.15,77.17,1232115.0,71.273,71.2822,71.2545,71.273,1232115.0
2024-02-27 15:50:00,77.17,77.2,77.16,77.2,1227042.0,71.273,71.3007,71.2637,71.3007,1227042.0
2024-02-28 09:30:00,77.15,77.15,77.1,77.11,822383.0,71.2545,71.2545,71.2083,71.2176,822383.0
2024-02-28 09:40:00,77.12,77.14,77.11,77.12,746007.0,71.2268,71.2453,71.2176,71.2268,746007.0
2024-02-28 09:50:00,77.12,77.13,77.1,77.12,446501.0,71.2268,71.236,71.2083,71.2268,446501.0
2024-02-28 10:00:00,77.12,77.15,77.11,77.14,1583151.0,71.2268,71.2545,71.2176,71.2453,1583151.0
2024-02-28 10:10:00,77.14,77.18,77.13,77.17,610452.0,71.2453,71.2822,71.236,71.273,610452.0
2024-02-28 10:20:00,77.17,77.19,77.16,77.18,716932.0,71.273,71.2914,71.2637,71.2822,716932.0
2024-02-28 10:30:00,77.18,77.23,77.17,77.23,658864.0,71.2822,71.3284,71.273,71.3284,658864.0
2024-02-28 10:40:00,77.23,77.24,77.22,77.23,804816.0,71.3284,71.3376,71.3191,71.3284,804816.0
2024-02-28 10:50:00,77.23,77.24,77.21,77.24,675549.0,71.3284,71.3376,71.3099,71.3376,675549.0
2024-02-28 11:00:00,77.24,77.28,77.24,77.26,491398.0,71.3376,71.3746,71.3376,71.3561,491398.0
2024-02-28 11:10:00,77.25,77.26,77.25,77.26,211668.0,71.3469,71.3561,71.3469,71.3561,211668.0
2024-02-28 11:20:00,77.26,77.27,77.25,77.26,350719.0,71.3561,71.3653,71.3469,71.3561,350719.0
2024-02-28 11:30:00,77.26,77.27,77.22,77.23,1134345.0,71.3561,71.3653,71.3191,71.3284,1134345.0
2024-02-28 11:40:00,77.23,77.25,77.22,77.25,468419.0,71.3284,71.3469,71.3191,71.3469,468419.0
2024-02-28 11:50:00,77.25,77.25,77.23,77.23,480468.0,71.3469,71.3469,71.3284,71.3284,480468.0
2024-02-28 12:00:00,77.23,77.24,77.21,77.22,582618.0,71.3284,71.3376,71.3099,71.3191,582618.0
2024-02-28 12:10:00,77.22,77.24,77.21,77.22,495480.0,71.3191,71.3376,71.3099,71.3191,495480.0
2024-02-28 12:20:00,77.22,77.22,77.2,77.2,146402.0,71.3191,71.3191,71.3007,71.3007,146402.0
2024-02-28 12:30:00,77.21,77.21,77.17,77.2,450685.0,71.3099,71.3099,71.273,71.3007,450685.0
2024-02-28 12:40:00,77.19,77.23,77.19,77.23,366011.0,71.2914,71.3284,71.2914,71.3284,366011.0
2024-02-28 12:50:00,77.23,77.27,77.22,77.26,433719.0,71.3284,71.3653,71.3191,71.3561,433719.0
2024-02-28 13:00:00,77.27,77.27,77.21,77.22,272420.0,71.3653,71.3653,71.3099,71.3191,272420.0
2024-02-28 13:10:00,77.22,77.23,77.21,77.22,155017.0,71.3191,71.3284,71.3099,71.3191,155017.0
2024-02-28 13:20:00,77.22,77.25,77.22,77.25,295348.0,71.3191,71.3469,71.3191,71.3469,295348.0
2024-02-28 13:30:00,77.25,77.25,77.21,77.22,604570.0,71.3469,71.3469,71.3099,71.3191,604570.0
2024-02-28 13:40:00,77.23,77.24,77.21,77.23,219390.0,71.3284,71.3376,71.3099,71.3284,219390.0
2024-02-28 13:50:00,77.23,77.25,77.23,77.25,272712.0,71.3284,71.3469,71.3284,71.3469,272712.0
2024-02-28 14:00:00,77.25,77.25,77.22,77.23,378387.0,71.3469,71.3469,71.3191,71.3284,378387.0
2024-02-28 14:10:00,77.23,77.25,77.21,77.25,372228.0,71.3284,71.3469,71.3099,71.3469,372228.0
2024-02-28 14:20:00,77.25,77.26,77.23,77.23,526016.0,71.3469,71.3561,71.3284,71.3284,526016.0
2024-02-28 14:30:00,77.23,77.24,77.2,77.22,404376.0,71.3284,71.3376,71.3007,71.3191,404376.0
2024-02-28 14:40:00,77.22,77.23,77.21,77.23,275800.0,71.3191,71.3284,71.3099,71.3284,275800.0
2024-02-28 14:50:00,77.23,77.23,77.19,77.22,626736.0,71.3284,71.3284,71.2914,71.3191,626736.0
2024-02-28 15:00:00,77.22,77.24,77.19,77.2,761451.0,71.3191,71.3376,71.2914,71.3007,761451.0
2024-02-28 15:10:00,77.2,77.22,77.19,77.22,305979.0,71.3007,71.3191,71.2914,71.3191,305979.0
2024-02-28 15:20:00,77.22,77.23,77.2,77.22,582443.0,71.3191,71.3284,71.3007,71.3191,582443.0
2024-02-28 15:30:00,77.22,77.22,77.2,77.2,458631.0,71.3191,71.3191,71.3007,71.3007,458631.0
2024-02-28 15:40:00,77.2,77.21,77.19,77.2,687151.0,71.3007,71.3099,71.2914,71.3007,687151.0
2024-02-28 15:50:00,77.2,77.22,77.2,77.21,1480037.0,71.3007,71.3191,71.3007,71.3099,1480037.0
2024-02-29 09:30:00,77.3,77.37,77.29,77.33,1714302.0,71.393,71.4577,71.3838,71.4207,1714302.0
2024-02-29 09:40:00,77.33,77.43,77.31,77.4,628064.0,71.4207,71.5131,71.4023,71.4854,628064.0
2024-02-29 09:50:00,77.41,77.42,77.38,77.4,1354972.0,71.4946,71.5039,71.4669,71.4854,1354972.0
2024-02-29 10:00:00,77.4,77.47,77.39,77.4,1215110.0,71.4854,71.55,71.4762,71.4854,1215110.0
2024-02-29 10:10:00,77.4,77.4,77.33,77.34,1170966.0,71.4854,71.4854,71.4207,71.43,1170966.0
2024-02-29 10:20:00,77.35,77.37,77.33,77.37,841935.0,71.4392,71.4577,71.4207,71.4577,841935.0
2024-02-29 10:30:00,77.37,77.41,77.36,77.41,1376501.0,71.4577,71.4946,71.4484,71.4946,1376501.0
2024-02-29 10:40:00,77.41,77.42,77.38,77.42,820778.0,71.4946,71.5039,71.4669,71.5039,820778.0
2024-02-29 10:50:00,77.42,77.43,77.37,77.39,1001213.0,71.5039,71.5131,71.4577,71.4762,1001213.0
2024-02-29 11:00:00,77.39,77.39,77.35,77.36,711755.0,71.4762,71.4762,71.4392,71.4484,711755.0
2024-02-29 11:10:00,77.36,77.36,77.33,77.34,374593.0,71.4484,71.4484,71.4207,71.43,374593.0
2024-02-29 11:20:00,77.34,77.35,77.3,77.31,773361.0,71.43,71.4392,71.393,71.4023,773361.0
2024-02-29 11:30:00,77.31,77.35,77.29,77.33,1108052.0,71.4023,71.4392,71.3838,71.4207,1108052.0
2024-02-29 11:40:00,77.33,77.35,77.3,77.35,901029.0,71.4207,71.4392,71.393,71.4392,901029.0
2024-02-29 11:50:00,77.35,77.37,77.33,77.34,890893.0,71.4392,71.4577,71.4207,71.43,890893.0
2024-02-29 12:00:00,77.34,77.36,77.3,77.32,1432938.0,71.43,71.4484,71.393,71.4115,1432938.0
2024-02-29 12:10:00,77.33,77.36,77.32,77.36,372318.0,71.4207,71.4484,71.4115,71.4484,372318.0
2024-02-29 12:20:00,77.35,77.36,77.29,77.29,1533342.0,71.4392,71.4484,71.3838,71.3838,1533342.0
2024-02-29 12:30:00,77.29,77.3,77.26,77.27,718241.0,71.3838,71.393,71.3561,71.3653,718241.0
2024-02-29 12:40:00,77.28,77.31,77.27,77.31,726125.0,71.3746,71.4023,71.3653,71.4023,726125.0
2024-02-29 12:50:00,77.31,77.32,77.3,77.31,313166.0,71.4023,71.4115,71.393,71.4023,313166.0
2024-02-29 13:00:00,77.31,77.32,77.28,77.3,459195.0,71.4023,71.4115,71.3746,71.393,459195.0
2024-02-29 13:10:00,77.3,77.32,77.29,77.3,1083574.0,71.393,71.4115,71.3838,71.393,1083574.0
2024-02-29 13:20:00,77.31,77.32,77.29,77.31,545517.0,71.4023,71.4115,71.3838,71.4023,545517.0
2024-02-29 13:30:00,77.31,77.32,77.3,77.31,304966.0,71.4023,71.4115,71.393,71.4023,304966.0
2024-02-29 13:40:00,77.31,77.31,77.28,77.3,539924.0,71.4023,71.4023,71.3746,71.393,539924.0
2024-02-29 13:50:00,77.3,77.33,77.29,77.31,684032.0,71.393,71.4207,71.3838,71.4023,684032.0
2024-02-29 14:00:00,77.31,77.33,77.3,77.32,332255.0,71.4023,71.4207,71.393,71.4115,332255.0
2024-02-29 14:10:00,77.33,77.34,77.31,77.33,446151.0,71.4207,71.43,71.4023,71.4207,446151.0
2024-02-29 14:20:00,77.34,77.34,77.28,77.3,460669.0,71.43,71.43,71.3746,71.393,460669.0
2024-02-29 14:30:00,77.3,77.31,77.29,77.3,260868.0,71.393,71.4023,71.3838,71.393,260868.0
2024-02-29 14:40:00,77.3,77.3,77.25,77.26,466584.0,71.393,71.393,71.3469,71.3561,466584.0
2024-02-29 14:50:00,77.26,77.26,77.24,77.26,1036744.0,71.3561,71.3561,71.3376,71.3561,1036744.0
2024-02-29 15:00:00,77.26,77.28,77.25,77.26,352920.0,71.3561,71.3746,71.3469,71.3561,352920.0
2024-02-29 15:10:00,77.27,77.28,77.24,77.25,561842.0,71.3653,71.3746,71.3376,71.3469,561842.0
2024-02-29 15:20:00,77.25,77.27,77.24,77.27,770517.0,71.3469,71.3653,71.3376,71.3653,770517.0
2024-02-29 15:30:00,77.27,77.27,77.24,77.26,1978929.0,71.3653,71.3653,71.3376,71.3561,1978929.0
2024-02-29 15:40:00,77.26,77.28,77.25,77.28,1741329.0,71.3561,71.3746,71.3469,71.3746,1741329.0
2024-02-29 15:50:00,77.28,77.35,77.27,77.3,4069020.0,71.3746,71.4392,71.3653,71.393,4069020.0
2024-03-01 09:30:00,76.93,76.94,76.84,76.87,1734242.0,71.4547,71.464,71.3711,71.399,1734242.0
2024-03-01 09:40:00,76.87,76.88,76.78,76.8,953185.0,71.399,71.4083,71.3154,71.334,953185.0
2024-03-01 09:50:00,76.8,76.82,76.78,76.82,879030.0,71.334,71.3526,71.3154,71.3526,879030.0
2024-03-01 10:00:00,76.82,77.02,76.82,76.93,2264902.0,71.3526,71.5383,71.3526,71.4547,2264902.0
2024-03-01 10:10:00,76.93,77.02,76.93,76.95,1759677.0,71.4547,71.5383,71.4547,71.4733,1759677.0
2024-03-01 10:20:00,76.96,77.03,76.95,77.03,616779.0,71.4826,71.5476,71.4733,71.5476,616779.0
2024-03-01 10:30:00,77.02,77.03,76.96,76.98,502193.0,71.5383,71.5476,71.4826,71.5012,502193.0
2024-03-01 10:40:00,76.97,77.02,76.96,77.0,504037.0,71.4919,71.5383,71.4826,71.5198,504037.0
2024-03-01 10:50:00,77.0,77.06,77.0,77.06,974749.0,71.5198,71.5755,71.5198,71.5755,974749.0
2024-03-01 11:00:00,77.06,77.1,77.05,77.08,911084.0,71.5755,71.6126,71.5662,71.5941,911084.0
2024-03-01 11:10:00,77.08,77.1,77.04,77.05,859906.0,71.5941,71.6126,71.5569,71.5662,859906.0
2024-03-01 11:20:00,77.06,77.07,77.02,77.03,516178.0,71.5755,71.5848,71.5383,71.5476,516178.0
2024-03-01 11:30:00,77.03,77.05,76.99,77.05,645293.0,71.5476,71.5662,71.5105,71.5662,645293.0
2024-03-01 11:40:00,77.05,77.08,77.04,77.08,540085.0,71.5662,71.5941,71.5569,71.5941,540085.0
2024-03-01 11:50:00,77.08,77.12,77.07,77.1,827710.0,71.5941,71.6312,71.5848,71.6126,827710.0
2024-03-01 12:00:00,77.1,77.1,77.08,77.09,332735.0,71.6126,71.6126,71.5941,71.6034,332735.0
2024-03-01 12:10:00,77.08,77.12,77.08,77.12,592557.0,71.5941,71.6312,71.5941,71.6312,592557.0
2024-03-01 12:20:00,77.12,77.15,77.11,77.15,373310.0,71.6312,71.6591,71.6219,71.6591,373310.0
2024-03-01 12:30:00,77.15,77.19,77.14,77.18,726326.0,71.6591,71.6962,71.6498,71.6869,726326.0
2024-03-01 12:40:00,77.18,77.2,77.16,77.2,1065168.0,71.6869,71.7055,71.6684,71.7055,1065168.0
2024-03-01 12:50:00,77.2,77.21,77.17,77.17,968891.0,71.7055,71.7148,71.6777,71.6777,968891.0
2024-03-01 13:00:00,77.17,77.18,77.13,77.17,1289696.0,71.6777,71.6869,71.6405,71.6777,1289696.0
2024-03-01 13:10:00,77.17,77.18,77.12,77.12,891606.0,71.6777,71.6869,71.6312,71.6312,891606.0
2024-03-01 13:20:00,77.12,77.16,77.12,77.16,534705.0,71.6312,71.6684,71.6312,71.6684,534705.0
2024-03-01 13:30:00,77.15,77.16,77.13,77.14,256629.0,71.6591,71.6684,71.6405,71.6498,256629.0
2024-03-01 13:40:00,77.14,77.16,77.12,77.13,561713.0,71.6498,71.6684,71.6312,71.6405,561713.0
2024-03-01 13:50:00,77.13,77.17,77.12,77.17,711293.0,71.6405,71.6777,71.6312,71.6777,711293.0
2024-03-01 14:00:00,77.17,77.19,77.16,77.18,611794.0,71.6777,71.6962,71.6684,71.6869,611794.0
2024-03-01 14:10:00,77.18,77.19,77.15,77.16,708252.0,71.6869,71.6962,71.6591,71.6684,708252.0
2024-03-01 14:20:00,77.16,77.18,77.13,77.17,489836.0,71.6684,71.6869,71.6405,71.6777,489836.0
2024-03-01 14:30:00,77.18,77.18,77.14,77.16,594173.0,71.6869,71.6869,71.6498,71.6684,594173.0
2024-03-01 14:40:00,77.16,77.18,77.14,77.17,597210.0,71.6684,71.6869,71.6498,71.6777,597210.0
2024-03-01 14:50:00,77.17,77.21,77.17,77.2,469629.0,71.6777,71.7148,71.6777,71.7055,469629.0
2024-03-01 15:00:00,77.2,77.21,77.16,77.17,795257.0,71.7055,71.7148,71.6684,71.6777,795257.0
2024-03-01 15:10:00,77.17,77.17,77.13,77.15,1155652.0,71.6777,71.6777,71.6405,71.6591,1155652.0
2024-03-01 15:20:00,77.15,77.18,77.14,77.16,838043.0,71.6591,71.6869,71.6498,71.6684,838043.0
2024-03-01 15:30:00,77.16,77.16,77.11,77.11,728322.0,71.6684,71.6684,71.6219,71.6219,728322.0
2024-03-01 15:40:00,77.12,77.16,77.11,77.16,1482700.0,71.6312,71.6684,71.6219,71.6684,1482700.0
2024-03-01 15:50:00,77.16,77.18,77.15,77.17,2256753.0,71.6684,71.6869,71.6591,71.6777,2256753.0
2024-03-04 09:30:00,77.12,77.16,77.1,77.12,1001239.0,71.6312,71.6684,71.6126,71.6312,1001239.0
2024-03-04 09:40:00,77.13,77.14,77.12,77.13,336184.0,71.6405,71.6498,71.6312,71.6405,336184.0
2024-03-04 09:50:00,77.12,77.16,77.11,77.16,750774.0,71.6312,71.6684,71.6219,71.6684,750774.0
2024-03-04 10:00:00,77.16,77.16,77.11,77.13,559973.0,71.6684,71.6684,71.6219,71.6405,559973.0
2024-03-04 10:10:00,77.13,77.13,77.09,77.1,795983.0,71.6405,71.6405,71.6034,71.6126,795983.0
2024-03-04 10:20:00,77.1,77.13,77.09,77.09,234294.0,71.6126,71.6405,71.6034,71.6034,234294.0
2024-03-04 10:30:00,77.09,77.11,77.08,77.09,886371.0,71.6034,71.6219,71.5941,71.6034,886371.0
2024-03-04 10:40:00,77.09,77.09,77.06,77.06,360008.0,71.6034,71.6034,71.5755,71.5755,360008.0
2024-03-04 10:50:00,77.06,77.07,77.02,77.05,462943.0,71.5755,71.5848,71.5383,71.5662,462943.0
2024-03-04 11:00:00,77.05,77.08,77.03,77.07,896292.0,71.5662,71.5941,71.5476,71.5848,896292.0
2024-03-04 11:10:00,77.08,77.09,77.06,77.07,604991.0,71.5941,71.6034,71.5755,71.5848,604991.0
2024-03-04 11:20:00,77.07,77.08,77.05,77.06,280619.0,71.5848,71.5941,71.5662,71.5755,280619.0
2024-03-04 11:30:00,77.06,77.07,77.05,77.06,379287.0,71.5755,71.5848,71.5662,71.5755,379287.0
2024-03-04 11:40:00,77.06,77.07,77.05,77.05,329571.0,71.5755,71.5848,71.5662,71.5662,329571.0
2024-03-04 11:50:00,77.06,77.11,77.05,77.11,852421.0,71.5755,71.6219,71.5662,71.6219,852421.0
2024-03-04 12:00:00,77.11,77.12,77.05,77.06,434903.0,71.6219,71.6312,71.5662,71.5755,434903.0
2024-03-04 12:10:00,77.06,77.11,77.06,77.09,582312.0,71.5755,71.6219,71.5755,71.6034,582312.0
2024-03-04 12:20:00,77.1,77.17,77.09,77.15,951611.0,71.6126,71.6777,71.6034,71.6591,951611.0
2024-03-04 12:30:00,77.15,77.15,77.12,77.12,385780.0,71.6591,71.6591,71.6312,71.6312,385780.0
2024-03-04 12:40:00,77.12,77.14,77.12,77.13,141197.0,71.6312,71.6498,71.6312,71.6405,141197.0
2024-03-04 12:50:00,77.13,77.13,77.12,77.12,105506.0,71.6405,71.6405,71.6312,71.6312,105506.0
2024-03-04 13:00:00,77.12,77.13,77.12,77.12,313668.0,71.6312,71.6405,71.6312,71.6312,313668.0
2024-03-04 13:10:00,77.12,77.13,77.11,77.12,397166.0,71.6312,71.6405,71.6219,71.6312,397166.0
2024-03-04 13:20:00,77.12,77.12,77.1,77.12,371647.0,71.6312,71.6312,71.6126,71.6312,371647.0
2024-03-04 13:30:00,77.11,77.12,77.11,77.11,177709.0,71.6219,71.6312,71.6219,71.6219,177709.0
2024-03-04 13:40:00,77.11,77.12,77.11,77.12,126168.0,71.6219,71.6312,71.6219,71.6312,126168.0
2024-03-04 13:50:00,77.12,77.12,77.1,77.11,169272.0,71.6312,71.6312,71.6126,71.6219,169272.0
2024-03-04 14:00:00,77.11,77.13,77.1,77.12,298164.0,71.6219,71.6405,71.6126,71.6312,298164.0
2024-03-04 14:10:00,77.12,77.13,77.11,77.13,140451.0,71.6312,71.6405,71.6219,71.6405,140451.0
2024-03-04 14:20:00,77.13,77.13,77.11,77.12,165854.0,71.6405,71.6405,71.6219,71.6312,165854.0
2024-03-04 14:30:00,77.12,77.19,77.11,77.19,695064.0,71.6312,71.6962,71.6219,71.6962,695064.0
2024-03-04 14:40:00,77.19,77.2,77.17,77.18,156346.0,71.6962,71.7055,71.6777,71.6869,156346.0
2024-03-04 14:50:00,77.19,77.21,77.18,77.2,457766.0,71.6962,71.7148,71.6869,71.7055,457766.0
2024-03-04 15:00:00,77.2,77.21,77.18,77.2,783193.0,71.7055,71.7148,71.6869,71.7055,783193.0
2024-03-04 15:10:00,77.2,77.23,77.2,77.22,623923.0,71.7055,71.7334,71.7055,71.7241,623923.0
2024-03-04 15:20:00,77.22,77.22,77.19,77.2,333796.0,71.7241,71.7241,71.6962,71.7055,333796.0
2024-03-04 15:30:00,77.2,77.22,77.17,77.2,272689.0,71.7055,71.7241,71.6777,71.7055,272689.0
2024-03-04 15:40:00,77.2,77.21,77.17,77.17,627210.0,71.7055,71.7148,71.6777,71.6777,627210.0
2024-03-04 15:50:00,77.18,77.19,77.15,77.16,2257503.0,71.6869,71.6962,71.6591,71.6684,2257503.0
2024-03-05 09:30:00,77.16,77.2,77.14,77.2,1163071.0,71.6684,71.7055,71.6498,71.7055,1163071.0
2024-03-05 09:40:00,77.2,77.26,77.19,77.25,1159987.0,71.7055,71.7613,71.6962,71.752,1159987.0
2024-03-05 09:50:00,77.25,77.26,77.17,77.17,2834674.0,71.752,71.7613,71.6777,71.6777,2834674.0
2024-03-05 10:00:00,77.17,77.35,77.17,77.25,1854951.0,71.6777,71.8448,71.6777,71.752,1854951.0
2024-03-05 10:10:00,77.24,77.3,77.23,77.28,1065408.0,71.7427,71.7984,71.7334,71.7798,1065408.0
2024-03-05 10:20:00,77.29,77.29,77.23,77.26,587142.0,71.7891,71.7891,71.7334,71.7613,587142.0
2024-03-05 10:30:00,77.25,77.25,77.21,77.23,778377.0,71.752,71.752,71.7148,71.7334,778377.0
2024-03-05 10:40:00,77.23,77.28,77.22,77.26,768208.0,71.7334,71.7798,71.7241,71.7613,768208.0
2024-03-05 10:50:00,77.25,77.26,77.21,77.23,661151.0,71.752,71.7613,71.7148,71.7334,661151.0
2024-03-05 11:00:00,77.23,77.24,77.16,77.17,541405.0,71.7334,71.7427,71.6684,71.6777,541405.0
2024-03-05 11:10:00,77.17,77.19,77.13,77.17,970115.0,71.6777,71.6962,71.6405,71.6777,970115.0
2024-03-05 11:20:00,77.17,77.26,77.16,77.24,1063723.0,71.6777,71.7613,71.6684,71.7427,1063723.0
2024-03-05 11:30:00,77.25,77.25,77.19,77.21,412075.0,71.752,71.752,71.6962,71.7148,412075.0
2024-03-05 11:40:00,77.2,77.21,77.17,77.18,417042.0,71.7055,71.7148,71.6777,71.6869,417042.0
2024-03-05 11:50:00,77.19,77.21,77.17,77.2,213674.0,71.6962,71.7148,71.6777,71.7055,213674.0
2024-03-05 12:00:00,77.2,77.22,77.18,77.22,855773.0,71.7055,71.7241,71.6869,71.7241,855773.0
2024-03-05 12:10:00,77.22,77.22,77.19,77.21,222275.0,71.7241,71.7241,71.6962,71.7148,222275.0
2024-03-05 12:20:00,77.2,77.22,77.2,77.2,207570.0,71.7055,71.7241,71.7055,71.7055,207570.0
2024-03-05 12:30:00,77.2,77.2,77.16,77.17,575108.0,71.7055,71.7055,71.6684,71.6777,575108.0
2024-03-05 12:40:00,77.17,77.19,77.16,77.19,234806.0,71.6777,71.6962,71.6684,71.6962,234806.0
2024-03-05 12:50:00,77.19,77.22,77.17,77.2,447440.0,71.6962,71.7241,71.6777,71.7055,447440.0
2024-03-05 13:00:00,77.2,77.2,77.18,77.19,241203.0,71.7055,71.7055,71.6869,71.6962,241203.0
2024-03-05 13:10:00,77.19,77.19,77.15,77.15,316596.0,71.6962,71.6962,71.6591,71.6591,316596.0
2024-03-05 13:20:00,77.15,77.16,77.14,77.16,410806.0,71.6591,71.6684,71.6498,71.6684,410806.0
2024-03-05 13:30:00,77.16,77.18,77.14,77.15,662373.0,71.6684,71.6869,71.6498,71.6591,662373.0
2024-03-05 13:40:00,77.14,77.14,77.09,77.12,1026855.0,71.6498,71.6498,71.6034,71.6312,1026855.0
2024-03-05 13:50:00,77.12,77.13,77.09,77.12,1292700.0,71.6312,71.6405,71.6034,71.6312,1292700.0
2024-03-05 14:00:00,77.11,77.13,77.1,77.13,614930.0,71.6219,71.6405,71.6126,71.6405,614930.0
2024-03-05 14:10:00,77.13,77.16,77.12,77.14,485689.0,71.6405,71.6684,71.6312,71.6498,485689.0
2024-03-05 14:20:00,77.14,77.15,77.12,77.15,692366.0,71.6498,71.6591,71.6312,71.6591,692366.0
2024-03-05 14:30:00,77.15,77.15,77.1,77.11,319008.0,71.6591,71.6591,71.6126,71.6219,319008.0
2024-03-05 14:40:00,77.11,77.11,77.07,77.08,695053.0,71.6219,71.6219,71.5848,71.5941,695053.0
2024-03-05 14:50:00,77.08,77.1,77.06,77.09,822261.0,71.5941,71.6126,71.5755,71.6034,822261.0
2024-03-05 15:00:00,77.08,77.1,77.07,77.09,484712.0,71.5941,71.6126,71.5848,71.6034,484712.0
2024-03-05 15:10:00,77.09,77.1,77.07,77.1,976902.0,71.6034,71.6126,71.5848,71.6126,976902.0
2024-03-05 15:20:00,77.09,77.12,77.08,77.12,589846.0,71.6034,71.6312,71.5941,71.6312,589846.0
2024-03-05 15:30:00,77.12,77.14,77.11,77.13,411061.0,71.6312,71.6498,71.6219,71.6405,411061.0
2024-03-05 15:40:00,77.13,77.15,77.1,77.14,1200535.0,71.6405,71.6591,71.6126,71.6498,1200535.0
2024-03-05 15:50:00,77.14,77.15,77.1,77.12,3113517.0,71.6498,71.6591,71.6126,71.6312,3113517.0
2024-03-06 09:30:00,77.3,77.35,77.26,77.28,1470756.0,71.7984,71.8448,71.7613,71.7798,1470756.0
2024-03-06 09:40:00,77.28,77.3,77.25,77.29,885862.0,71.7798,71.7984,71.752,71.7891,885862.0
2024-03-06 09:50:00,77.28,77.33,77.28,77.33,454035.0,71.7798,71.8263,71.7798,71.8263,454035.0
2024-03-06 10:00:00,77.32,77.33,77.26,77.26,1161910.0,71.817,71.8263,71.7613,71.7613,1161910.0
2024-03-06 10:10:00,77.26,77.3,77.26,77.28,677534.0,71.7613,71.7984,71.7613,71.7798,677534.0
2024-03-06 10:20:00,77.28,77.29,77.23,77.25,772111.0,71.7798,71.7891,71.7334,71.752,772111.0
2024-03-06 10:30:00,77.25,77.28,77.23,77.27,373795.0,71.752,71.7798,71.7334,71.7705,373795.0
2024-03-06 10:40:00,77.27,77.29,77.25,77.28,518514.0,71.7705,71.7891,71.752,71.7798,518514.0
2024-03-06 10:50:00,77.27,77.31,77.26,77.31,382100.0,71.7705,71.8077,71.7613,71.8077,382100.0
2024-03-06 11:00:00,77.31,77.32,77.27,77.28,283740.0,71.8077,71.817,71.7705,71.7798,283740.0
2024-03-06 11:10:00,77.28,77.3,77.27,77.29,316090.0,71.7798,71.7984,71.7705,71.7891,316090.0
2024-03-06 11:20:00,77.29,77.29,77.24,77.27,611855.0,71.7891,71.7891,71.7427,71.7705,611855.0
2024-03-06 11:30:00,77.27,77.3,77.24,77.3,645019.0,71.7705,71.7984,71.7427,71.7984,645019.0
2024-03-06 11:40:00,77.3,77.31,77.28,77.31,464312.0,71.7984,71.8077,71.7798,71.8077,464312.0
2024-03-06 11:50:00,77.31,77.41,77.3,77.33,1262274.0,71.8077,71.9006,71.7984,71.8263,1262274.0
2024-03-06 12:00:00,77.34,77.36,77.31,77.35,799930.0,71.8356,71.8541,71.8077,71.8448,799930.0
2024-03-06 12:10:00,77.34,77.35,77.3,77.3,501271.0,71.8356,71.8448,71.7984,71.7984,501271.0
2024-03-06 12:20:00,77.31,77.34,77.29,77.34,1802548.0,71.8077,71.8356,71.7891,71.8356,1802548.0
2024-03-06 12:30:00,77.33,77.35,77.31,77.32,439216.0,71.8263,71.8448,71.8077,71.817,439216.0
2024-03-06 12:40:00,77.33,77.33,77.29,77.33,1095304.0,71.8263,71.8263,71.7891,71.8263,1095304.0
2024-03-06 12:50:00,77.33,77.34,77.31,77.32,562929.0,71.8263,71.8356,71.8077,71.817,562929.0
2024-03-06 13:00:00,77.31,77.34,77.31,77.34,596614.0,71.8077,71.8356,71.8077,71.8356,596614.0
2024-03-06 13:10:00,77.34,77.4,77.33,77.4,517964.0,71.8356,71.8913,71.8263,71.8913,517964.0
2024-03-06 13:20:00,77.4,77.41,77.38,77.4,469491.0,71.8913,71.9006,71.8727,71.8913,469491.0
2024-03-06 13:30:00,77.4,77.4,77.28,77.33,954268.0,71.8913,71.8913,71.7798,71.8263,954268.0
2024-03-06 13:40:00,77.33,77.36,77.28,77.3,424002.0,71.8263,71.8541,71.7798,71.7984,424002.0
2024-03-06 13:50:00,77.29,77.35,77.28,77.34,719944.0,71.7891,71.8448,71.7798,71.8356,719944.0
2024-03-06 14:00:00,77.34,77.34,77.29,77.33,403940.0,71.8356,71.8356,71.7891,71.8263,403940.0
2024-03-06 14:10:00,77.32,77.34,77.27,77.31,315628.0,71.817,71.8356,71.7705,71.8077,315628.0
2024-03-06 14:20:00,77.3,77.34,77.3,77.33,539852.0,71.7984,71.8356,71.7984,71.8263,539852.0
2024-03-06 14:30:00,77.33,77.34,77.3,77.33,323352.0,71.8263,71.8356,71.7984,71.8263,323352.0
2024-03-06 14:40:00,77.33,77.33,77.26,77.29,786963.0,71.8263,71.8263,71.7613,71.7891,786963.0
2024-03-06 14:50:00,77.29,77.31,77.23,77.26,922712.0,71.7891,71.8077,71.7334,71.7613,922712.0
2024-03-06 15:00:00,77.25,77.27,77.21,77.26,615580.0,71.752,71.7705,71.7148,71.7613,615580.0
2024-03-06 15:10:00,77.26,77.27,77.23,77.25,371926.0,71.7613,71.7705,71.7334,71.752,371926.0
2024-03-06 15:20:00,77.25,77.25,77.21,77.23,640359.0,71.752,71.752,71.7148,71.7334,640359.0
2024-03-06 15:30:00,77.23,77.23,77.18,77.22,493435.0,71.7334,71.7334,71.6869,71.7241,493435.0
2024-03-06 15:40:00,77.22,77.28,77.21,77.26,1196564.0,71.7241,71.7798,71.7148,71.7613,1196564.0
2024-03-06 15:50:00,77.26,77.29,77.24,77.29,2024694.0,71.7613,71.7891,71.7427,71.7891,2024694.0
2024-03-07 09:30:00,77.49,77.51,77.45,77.47,790915.0,71.9749,71.9935,71.9377,71.9563,790915.0
2024-03-07 09:40:00,77.47,77.47,77.4,77.42,568229.0,71.9563,71.9563,71.8913,71.9099,568229.0
2024-03-07 09:50:00,77.42,77.46,77.42,77.44,549203.0,71.9099,71.947,71.9099,71.9284,549203.0
2024-03-07 10:00:00,77.44,77.45,77.4,77.4,435632.0,71.9284,71.9377,71.8913,71.8913,435632.0
2024-03-07 10:10:00,77.4,77.45,77.4,77.43,527499.0,71.8913,71.9377,71.8913,71.9192,527499.0
2024-03-07 10:20:00,77.44,77.45,77.41,77.42,597456.0,71.9284,71.9377,71.9006,71.9099,597456.0
2024-03-07 10:30:00,77.42,77.44,77.4,77.44,603611.0,71.9099,71.9284,71.8913,71.9284,603611.0
2024-03-07 10:40:00,77.43,77.49,77.43,77.48,1266703.0,71.9192,71.9749,71.9192,71.9656,1266703.0
2024-03-07 10:50:00,77.48,77.49,77.42,77.44,544886.0,71.9656,71.9749,71.9099,71.9284,544886.0
2024-03-07 11:00:00,77.44,77.44,77.4,77.41,409537.0,71.9284,71.9284,71.8913,71.9006,409537.0
2024-03-07 11:10:00,77.42,77.42,77.37,77.39,1526202.0,71.9099,71.9099,71.8634,71.882,1526202.0
2024-03-07 11:20:00,77.39,77.42,77.37,77.4,1332933.0,71.882,71.9099,71.8634,71.8913,1332933.0
2024-03-07 11:30:00,77.4,77.4,77.34,77.38,1099006.0,71.8913,71.8913,71.8356,71.8727,1099006.0
2024-03-07 11:40:00,77.38,77.38,77.33,77.34,1045121.0,71.8727,71.8727,71.8263,71.8356,1045121.0
2024-03-07 11:50:00,77.34,77.39,77.33,77.37,932067.0,71.8356,71.882,71.8263,71.8634,932067.0
2024-03-07 12:00:00,77.37,77.37,77.33,77.36,571468.0,71.8634,71.8634,71.8263,71.8541,571468.0
2024-03-07 12:10:00,77.36,77.4,77.35,77.4,914162.0,71.8541,71.8913,71.8448,71.8913,914162.0
2024-03-07 12:20:00,77.4,77.41,77.37,77.38,911099.0,71.8913,71.9006,71.8634,71.8727,911099.0
2024-03-07 12:30:00,77.38,77.4,77.35,77.4,524177.0,71.8727,71.8913,71.8448,71.8913,524177.0
2024-03-07 12:40:00,77.39,77.4,77.36,77.39,308319.0,71.882,71.8913,71.8541,71.882,308319.0
2024-03-07 12:50:00,77.39,77.39,77.38,77.39,109852.0,71.882,71.882,71.8727,71.882,109852.0
2024-03-07 13:00:00,77.39,77.4,77.37,77.4,338715.0,71.882,71.8913,71.8634,71.8913,338715.0
2024-03-07 13:10:00,77.4,77.41,77.36,77.39,718644.0,71.8913,71.9006,71.8541,71.882,718644.0
2024-03-07 13:20:00,77.39,77.39,77.38,77.39,250304.0,71.882,71.882,71.8727,71.882,250304.0
2024-03-07 13:30:00,77.39,77.41,77.38,77.4,445028.0,71.882,71.9006,71.8727,71.8913,445028.0
2024-03-07 13:40:00,77.4,77.41,77.37,77.41,218826.0,71.8913,71.9006,71.8634,71.9006,218826.0
2024-03-07 13:50:00,77.41,77.42,77.39,77.4,446616.0,71.9006,71.9099,71.882,71.8913,446616.0
2024-03-07 14:00:00,77.4,77.41,77.37,77.38,433218.0,71.8913,71.9006,71.8634,71.8727,433218.0
2024-03-07 14:10:00,77.38,77.39,77.37,77.38,197038.0,71.8727,71.882,71.8634,71.8727,197038.0
2024-03-07 14:20:00,77.38,77.38,77.34,77.36,1044561.0,71.8727,71.8727,71.8356,71.8541,1044561.0
2024-03-07 14:30:00,77.37,77.38,77.36,77.38,438803.0,71.8634,71.8727,71.8541,71.8727,438803.0
2024-03-07 14:40:00,77.38,77.4,77.37,77.39,453958.0,71.8727,71.8913,71.8634,71.882,453958.0
2024-03-07 14:50:00,77.38,77.39,77.36,77.36,211659.0,71.8727,71.882,71.8541,71.8541,211659.0
2024-03-07 15:00:00,77.36,77.37,77.32,77.37,1467246.0,71.8541,71.8634,71.817,71.8634,1467246.0
2024-03-07 15:10:00,77.37,77.4,77.36,77.39,379021.0,71.8634,71.8913,71.8541,71.882,379021.0
2024-03-07 15:20:00,77.39,77.4,77.38,77.38,390318.0,71.882,71.8913,71.8727,71.8727,390318.0
2024-03-07 15:30:00,77.38,77.4,77.37,77.39,553558.0,71.8727,71.8913,71.8634,71.882,553558.0
2024-03-07 15:40:00,77.39,77.4,77.37,77.38,952207.0,71.882,71.8913,71.8634,71.8727,952207.0
2024-03-07 15:50:00,77.38,77.4,77.37,77.39,1713334.0,71.8727,71.8913,71.8634,71.882,1713334.0
2024-03-08 09:30:00,77.49,77.63,77.48,77.6,1577504.0,71.9749,72.1049,71.9656,72.0771,1577504.0
2024-03-08 09:40:00,77.6,77.66,77.6,77.63,1708683.0,72.0771,72.1328,72.0771,72.1049,1708683.0
2024-03-08 09:50:00,77.63,77.68,77.6,77.67,1674368.0,72.1049,72.1514,72.0771,72.1421,1674368.0
2024-03-08 10:00:00,77.67,77.73,77.66,77.72,1817057.0,72.1421,72.1978,72.1328,72.1885,1817057.0
2024-03-08 10:10:00,77.72,77.72,77.64,77.65,1005387.0,72.1885,72.1885,72.1142,72.1235,1005387.0
2024-03-08 10:20:00,77.64,77.67,77.64,77.66,569654.0,72.1142,72.1421,72.1142,72.1328,569654.0
2024-03-08 10:30:00,77.67,77.68,77.61,77.62,729671.0,72.1421,72.1514,72.0863,72.0956,729671.0
2024-03-08 10:40:00,77.62,77.63,77.57,77.61,908855.0,72.0956,72.1049,72.0492,72.0863,908855.0
2024-03-08 10:50:00,77.61,77.65,77.6,77.65,807302.0,72.0863,72.1235,72.0771,72.1235,807302.0
2024-03-08 11:00:00,77.65,77.65,77.58,77.58,995482.0,72.1235,72.1235,72.0585,72.0585,995482.0
2024-03-08 11:10:00,77.58,77.61,77.56,77.57,1509228.0,72.0585,72.0863,72.0399,72.0492,1509228.0
2024-03-08 11:20:00,77.57,77.59,77.52,77.52,469597.0,72.0492,72.0678,72.0027,72.0027,469597.0
2024-03-08 11:30:00,77.53,77.56,77.5,77.54,609975.0,72.012,72.0399,71.9842,72.0213,609975.0
2024-03-08 11:40:00,77.54,77.55,77.51,77.52,598074.0,72.0213,72.0306,71.9935,72.0027,598074.0
2024-03-08 11:50:00,77.51,77.54,77.5,77.52,353437.0,71.9935,72.0213,71.9842,72.0027,353437.0
2024-03-08 12:00:00,77.53,77.57,77.51,77.53,1439748.0,72.012,72.0492,71.9935,72.012,1439748.0
2024-03-08 12:10:00,77.53,77.55,77.51,77.52,351817.0,72.012,72.0306,71.9935,72.0027,351817.0
2024-03-08 12:20:00,77.51,77.55,77.5,77.55,205679.0,71.9935,72.0306,71.9842,72.0306,205679.0
2024-03-08 12:30:00,77.55,77.58,77.53,77.55,768279.0,72.0306,72.0585,72.012,72.0306,768279.0
2024-03-08 12:40:00,77.55,77.56,77.51,77.53,513867.0,72.0306,72.0399,71.9935,72.012,513867.0
2024-03-08 12:50:00,77.52,77.53,77.48,77.49,353626.0,72.0027,72.012,71.9656,71.9749,353626.0
2024-03-08 13:00:00,77.49,77.5,77.46,77.5,306463.0,71.9749,71.9842,71.947,71.9842,306463.0
2024-03-08 13:10:00,77.49,77.5,77.45,77.45,229201.0,71.9749,71.9842,71.9377,71.9377,229201.0
2024-03-08 13:20:00,77.45,77.48,77.45,77.46,653908.0,71.9377,71.9656,71.9377,71.947,653908.0
2024-03-08 13:30:00,77.46,77.48,77.41,77.42,604225.0,71.947,71.9656,71.9006,71.9099,604225.0
2024-03-08 13:40:00,77.42,77.43,77.39,77.42,598718.0,71.9099,71.9192,71.882,71.9099,598718.0
2024-03-08 13:50:00,77.42,77.44,77.4,77.44,158095.0,71.9099,71.9284,71.8913,71.9284,158095.0
2024-03-08 14:00:00,77.44,77.45,77.42,77.45,785475.0,71.9284,71.9377,71.9099,71.9377,785475.0
2024-03-08 14:10:00,77.44,77.47,77.42,77.45,719277.0,71.9284,71.9563,71.9099,71.9377,719277.0
2024-03-08 14:20:00,77.46,77.49,77.45,77.48,345819.0,71.947,71.9749,71.9377,71.9656,345819.0
2024-03-08 14:30:00,77.47,77.49,77.45,77.45,864303.0,71.9563,71.9749,71.9377,71.9377,864303.0
2024-03-08 14:40:00,77.45,77.48,77.44,77.47,310372.0,71.9377,71.9656,71.9284,71.9563,310372.0
2024-03-08 14:50:00,77.47,77.48,77.44,77.45,492669.0,71.9563,71.9656,71.9284,71.9377,492669.0
2024-03-08 15:00:00,77.44,77.48,77.44,77.44,497834.0,71.9284,71.9656,71.9284,71.9284,497834.0
2024-03-08 15:10:00,77.45,77.45,77.42,77.43,495576.0,71.9377,71.9377,71.9099,71.9192,495576.0
2024-03-08 15:20:00,77.43,77.45,77.39,77.39,842081.0,71.9192,71.9377,71.882,71.882,842081.0
2024-03-08 15:30:00,77.39,77.42,77.39,77.4,1239408.0,71.882,71.9099,71.882,71.8913,1239408.0
2024-03-08 15:40:00,77.4,77.43,77.39,77.4,1324790.0,71.8913,71.9192,71.882,71.8913,1324790.0
2024-03-08 15:50:00,77.41,77.42,77.39,77.41,2506745.0,71.9006,71.9099,71.882,71.9006,2506745.0
2024-03-11 09:30:00,77.34,77.37,77.31,77.34,878984.0,71.8356,71.8634,71.8077,71.8356,878984.0
2024-03-11 09:40:00,77.34,77.36,77.32,77.33,652060.0,71.8356,71.8541,71.817,71.8263,652060.0
2024-03-11 09:50:00,77.34,77.35,77.32,77.34,920360.0,71.8356,71.8448,71.817,71.8356,920360.0
2024-03-11 10:00:00,77.34,77.36,77.33,77.35,818178.0,71.8356,71.8541,71.8263,71.8448,818178.0
2024-03-11 10:10:00,77.36,77.38,77.34,77.38,649526.0,71.8541,71.8727,71.8356,71.8727,649526.0
2024-03-11 10:20:00,77.38,77.39,77.34,77.36,742124.0,71.8727,71.882,71.8356,71.8541,742124.0
2024-03-11 10:30:00,77.36,77.39,77.33,77.33,861942.0,71.8541,71.882,71.8263,71.8263,861942.0
2024-03-11 10:40:00,77.33,77.35,77.3,77.31,1033136.0,71.8263,71.8448,71.7984,71.8077,1033136.0
2024-03-11 10:50:00,77.31,77.36,77.31,77.36,846902.0,71.8077,71.8541,71.8077,71.8541,846902.0
2024-03-11 11:00:00,77.36,77.37,77.34,77.36,257210.0,71.8541,71.8634,71.8356,71.8541,257210.0
2024-03-11 11:10:00,77.36,77.36,77.34,77.34,489230.0,71.8541,71.8541,71.8356,71.8356,489230.0
2024-03-11 11:20:00,77.34,77.35,77.32,77.34,515758.0,71.8356,71.8448,71.817,71.8356,515758.0
2024-03-11 11:30:00,77.33,77.35,77.32,77.34,420830.0,71.8263,71.8448,71.817,71.8356,420830.0
2024-03-11 11:40:00,77.34,77.38,77.33,77.37,510927.0,71.8356,71.8727,71.8263,71.8634,510927.0
2024-03-11 11:50:00,77.37,77.38,77.35,77.37,575889.0,71.8634,71.8727,71.8448,71.8634,575889.0
2024-03-11 12:00:00,77.37,77.37,77.34,77.37,352843.0,71.8634,71.8634,71.8356,71.8634,352843.0
2024-03-11 12:10:00,77.37,77.37,77.35,77.36,143872.0,71.8634,71.8634,71.8448,71.8541,143872.0
2024-03-11 12:20:00,77.37,77.38,77.36,77.36,121345.0,71.8634,71.8727,71.8541,71.8541,121345.0
2024-03-11 12:30:00,77.36,77.39,77.36,77.38,179362.0,71.8541,71.882,71.8541,71.8727,179362.0
2024-03-11 12:40:00,77.38,77.4,77.36,77.37,371087.0,71.8727,71.8913,71.8541,71.8634,371087.0
2024-03-11 12:50:00,77.37,77.38,77.35,77.36,376605.0,71.8634,71.8727,71.8448,71.8541,376605.0
2024-03-11 13:00:00,77.35,77.4,77.33,77.34,1613050.0,71.8448,71.8913,71.8263,71.8356,1613050.0
2024-03-11 13:10:00,77.34,77.35,77.33,77.34,632965.0,71.8356,71.8448,71.8263,71.8356,632965.0
2024-03-11 13:20:00,77.34,77.34,77.32,77.34,939291.0,71.8356,71.8356,71.817,71.8356,939291.0
2024-03-11 13:30:00,77.34,77.35,77.33,77.33,950429.0,71.8356,71.8448,71.8263,71.8263,950429.0
2024-03-11 13:40:00,77.34,77.34,77.3,77.31,568183.0,71.8356,71.8356,71.7984,71.8077,568183.0
2024-03-11 13:50:00,77.31,77.33,77.3,77.33,380775.0,71.8077,71.8263,71.7984,71.8263,380775.0
2024-03-11 14:00:00,77.33,77.34,77.32,77.33,251052.0,71.8263,71.8356,71.817,71.8263,251052.0
2024-03-11 14:10:00,77.33,77.34,77.32,77.32,167162.0,71.8263,71.8356,71.817,71.817,167162.0
2024-03-11 14:20:00,77.33,77.35,77.32,77.34,376778.0,71.8263,71.8448,71.817,71.8356,376778.0
2024-03-11 14:30:00,77.34,77.36,77.33,77.34,475542.0,71.8356,71.8541,71.8263,71.8356,475542.0
2024-03-11 14:40:00,77.34,77.38,77.33,77.37,552624.0,71.8356,71.8727,71.8263,71.8634,552624.0
2024-03-11 14:50:00,77.38,77.39,77.36,77.38,777703.0,71.8727,71.882,71.8541,71.8727,777703.0
2024-03-11 15:00:00,77.38,77.39,77.36,77.38,362033.0,71.8727,71.882,71.8541,71.8727,362033.0
2024-03-11 15:10:00,77.39,77.39,77.36,77.39,461080.0,71.882,71.882,71.8541,71.882,461080.0
2024-03-11 15:20:00,77.38,77.41,77.38,77.41,373589.0,71.8727,71.9006,71.8727,71.9006,373589.0
2024-03-11 15:30:00,77.41,77.43,77.39,77.4,710146.0,71.9006,71.9192,71.882,71.8913,710146.0
2024-03-11 15:40:00,77.4,77.43,77.39,77.41,1211685.0,71.8913,71.9192,71.882,71.9006,1211685.0
2024-03-11 15:50:00,77.41,77.41,77.38,77.39,1827304.0,71.9006,71.9006,71.8727,71.882,1827304.0
2024-03-12 09:30:00,77.51,77.51,77.26,77.27,1762687.0,71.9935,71.9935,71.7613,71.7705,1762687.0
2024-03-12 09:40:00,77.28,77.33,77.26,77.3,1365313.0,71.7798,71.8263,71.7613,71.7984,1365313.0
2024-03-12 09:50:00,77.3,77.4,77.29,77.39,1259260.0,71.7984,71.8913,71.7891,71.882,1259260.0
2024-03-12 10:00:00,77.39,77.44,77.37,77.39,715064.0,71.882,71.9284,71.8634,71.882,715064.0
2024-03-12 10:10:00,77.39,77.43,77.37,77.42,299931.0,71.882,71.9192,71.8634,71.9099,299931.0
2024-03-12 10:20:00,77.42,77.48,77.41,77.47,515179.0,71.9099,71.9656,71.9006,71.9563,515179.0
2024-03-12 10:30:00,77.46,77.5,77.46,77.48,517931.0,71.947,71.9842,71.947,71.9656,517931.0
2024-03-12 10:40:00,77.48,77.5,77.45,77.48,583424.0,71.9656,71.9842,71.9377,71.9656,583424.0
2024-03-12 10:50:00,77.48,77.48,77.43,77.45,1108540.0,71.9656,71.9656,71.9192,71.9377,1108540.0
2024-03-12 11:00:00,77.45,77.47,77.43,77.47,618623.0,71.9377,71.9563,71.9192,71.9563,618623.0
2024-03-12 11:10:00,77.47,77.49,77.46,77.47,204224.0,71.9563,71.9749,71.947,71.9563,204224.0
2024-03-12 11:20:00,77.46,77.47,77.44,77.44,243136.0,71.947,71.9563,71.9284,71.9284,243136.0
2024-03-12 11:30:00,77.45,77.46,77.42,77.45,542951.0,71.9377,71.947,71.9099,71.9377,542951.0
2024-03-12 11:40:00,77.45,77.45,77.4,77.43,573112.0,71.9377,71.9377,71.8913,71.9192,573112.0
2024-03-12 11:50:00,77.43,77.46,77.43,77.45,382868.0,71.9192,71.947,71.9192,71.9377,382868.0
2024-03-12 12:00:00,77.45,77.45,77.4,77.42,435210.0,71.9377,71.9377,71.8913,71.9099,435210.0
2024-03-12 12:10:00,77.42,77.45,77.4,77.41,205830.0,71.9099,71.9377,71.8913,71.9006,205830.0
2024-03-12 12:20:00,77.41,77.43,77.4,77.42,321821.0,71.9006,71.9192,71.8913,71.9099,321821.0
2024-03-12 12:30:00,77.42,77.43,77.39,77.41,529371.0,71.9099,71.9192,71.882,71.9006,529371.0
2024-03-12 12:40:00,77.41,77.41,77.36,77.36,671759.0,71.9006,71.9006,71.8541,71.8541,671759.0
2024-03-12 12:50:00,77.37,77.41,77.36,77.4,601120.0,71.8634,71.9006,71.8541,71.8913,601120.0
2024-03-12 13:00:00,77.4,77.4,77.33,77.34,844286.0,71.8913,71.8913,71.8263,71.8356,844286.0
2024-03-12 13:10:00,77.34,77.37,77.33,77.37,1104523.0,71.8356,71.8634,71.8263,71.8634,1104523.0
2024-03-12 13:20:00,77.37,77.37,77.33,77.33,586579.0,71.8634,71.8634,71.8263,71.8263,586579.0
2024-03-12 13:30:00,77.33,77.36,77.33,77.35,816199.0,71.8263,71.8541,71.8263,71.8448,816199.0
2024-03-12 13:40:00,77.35,77.36,77.33,77.34,1140086.0,71.8448,71.8541,71.8263,71.8356,1140086.0
2024-03-12 13:50:00,77.34,77.37,77.32,77.36,947952.0,71.8356,71.8634,71.817,71.8541,947952.0
2024-03-12 14:00:00,77.36,77.41,77.35,77.39,735781.0,71.8541,71.9006,71.8448,71.882,735781.0
2024-03-12 14:10:00,77.39,77.4,77.38,77.4,252101.0,71.882,71.8913,71.8727,71.8913,252101.0
2024-03-12 14:20:00,77.4,77.41,77.39,77.41,431849.0,71.8913,71.9006,71.882,71.9006,431849.0
2024-03-12 14:30:00,77.41,77.42,77.39,77.42,581006.0,71.9006,71.9099,71.882,71.9099,581006.0
2024-03-12 14:40:00,77.42,77.42,77.38,77.41,331887.0,71.9099,71.9099,71.8727,71.9006,331887.0
2024-03-12 14:50:00,77.41,77.44,77.4,77.41,534949.0,71.9006,71.9284,71.8913,71.9006,534949.0
2024-03-12 15:00:00,77.41,77.42,77.38,77.41,704974.0,71.9006,71.9099,71.8727,71.9006,704974.0
2024-03-12 15:10:00,77.41,77.44,77.4,77.41,719754.0,71.9006,71.9284,71.8913,71.9006,719754.0
2024-03-12 15:20:00,77.41,77.41,77.38,77.39,1043590.0,71.9006,71.9006,71.8727,71.882,1043590.0
2024-03-12 15:30:00,77.38,77.41,77.37,77.39,301481.0,71.8727,71.9006,71.8634,71.882,301481.0
2024-03-12 15:40:00,77.4,77.41,77.38,77.41,488230.0,71.8913,71.9006,71.8727,71.9006,488230.0
2024-03-12 15:50:00,77.41,77.47,77.4,77.45,3149002.0,71.9006,71.9563,71.8913,71.9377,3149002.0
2024-03-13 09:30:00,77.4,77.46,77.4,77.45,822557.0,71.8913,71.947,71.8913,71.9377,822557.0
2024-03-13 09:40:00,77.45,77.46,77.41,77.42,690252.0,71.9377,71.947,71.9006,71.9099,690252.0
2024-03-13 09:50:00,77.42,77.43,77.4,77.41,329675.0,71.9099,71.9192,71.8913,71.9006,329675.0
2024-03-13 10:00:00,77.41,77.44,77.4,77.44,522742.0,71.9006,71.9284,71.8913,71.9284,522742.0
2024-03-13 10:10:00,77.43,77.47,77.43,77.45,688092.0,71.9192,71.9563,71.9192,71.9377,688092.0
2024-03-13 10:20:00,77.45,77.47,77.44,77.45,450821.0,71.9377,71.9563,71.9284,71.9377,450821.0
2024-03-13 10:30:00,77.46,77.49,77.45,77.47,772184.0,71.947,71.9749,71.9377,71.9563,772184.0
2024-03-13 10:40:00,77.47,77.51,77.46,77.49,677627.0,71.9563,71.9935,71.947,71.9749,677627.0
2024-03-13 10:50:00,77.48,77.49,77.45,77.48,769178.0,71.9656,71.9749,71.9377,71.9656,769178.0
2024-03-13 11:00:00,77.48,77.51,77.48,77.51,554769.0,71.9656,71.9935,71.9656,71.9935,554769.0
2024-03-13 11:10:00,77.51,77.53,77.5,77.53,318981.0,71.9935,72.012,71.9842,72.012,318981.0
2024-03-13 11:20:00,77.53,77.54,77.51,77.52,481765.0,72.012,72.0213,71.9935,72.0027,481765.0
2024-03-13 11:30:00,77.51,77.54,77.5,77.52,727390.0,71.9935,72.0213,71.9842,72.0027,727390.0
2024-03-13 11:40:00,77.53,77.54,77.51,77.53,331060.0,72.012,72.0213,71.9935,72.012,331060.0
2024-03-13 11:50:00,77.53,77.54,77.51,77.53,811130.0,72.012,72.0213,71.9935,72.012,811130.0
2024-03-13 12:00:00,77.53,77.53,77.5,77.52,497283.0,72.012,72.012,71.9842,72.0027,497283.0
2024-03-13 12:10:00,77.51,77.53,77.51,77.53,684420.0,71.9935,72.012,71.9935,72.012,684420.0
2024-03-13 12:20:00,77.53,77.53,77.51,77.51,277858.0,72.012,72.012,71.9935,71.9935,277858.0
2024-03-13 12:30:00,77.51,77.54,77.5,77.54,548282.0,71.9935,72.0213,71.9842,72.0213,548282.0
2024-03-13 12:40:00,77.54,77.58,77.53,77.56,1312269.0,72.0213,72.0585,72.012,72.0399,1312269.0
2024-03-13 12:50:00,77.56,77.59,77.55,77.58,477803.0,72.0399,72.0678,72.0306,72.0585,477803.0
2024-03-13 13:00:00,77.58,77.68,77.56,77.62,1676428.0,72.0585,72.1514,72.0399,72.0956,1676428.0
2024-03-13 13:10:00,77.62,77.63,77.56,77.57,899131.0,72.0956,72.1049,72.0399,72.0492,899131.0
2024-03-13 13:20:00,77.57,77.58,77.55,77.56,611197.0,72.0492,72.0585,72.0306,72.0399,611197.0
2024-03-13 13:30:00,77.56,77.58,77.53,77.56,379391.0,72.0399,72.0585,72.012,72.0399,379391.0
2024-03-13 13:40:00,77.56,77.56,77.54,77.55,348619.0,72.0399,72.0399,72.0213,72.0306,348619.0
2024-03-13 13:50:00,77.55,77.57,77.54,77.55,238951.0,72.0306,72.0492,72.0213,72.0306,238951.0
2024-03-13 14:00:00,77.55,77.57,77.54,77.55,294535.0,72.0306,72.0492,72.0213,72.0306,294535.0
2024-03-13 14:10:00,77.55,77.55,77.54,77.54,151292.0,72.0306,72.0306,72.0213,72.0213,151292.0
2024-03-13 14:20:00,77.54,77.55,77.53,77.54,410763.0,72.0213,72.0306,72.012,72.0213,410763.0
2024-03-13 14:30:00,77.54,77.55,77.53,77.55,526696.0,72.0213,72.0306,72.012,72.0306,526696.0
2024-03-13 14:40:00,77.55,77.56,77.53,77.54,466897.0,72.0306,72.0399,72.012,72.0213,466897.0
2024-03-13 14:50:00,77.54,77.54,77.5,77.51,311351.0,72.0213,72.0213,71.9842,71.9935,311351.0
2024-03-13 15:00:00,77.5,77.52,77.5,77.52,660351.0,71.9842,72.0027,71.9842,72.0027,660351.0
2024-03-13 15:10:00,77.52,77.53,77.51,77.53,469602.0,72.0027,72.012,71.9935,72.012,469602.0
2024-03-13 15:20:00,77.52,77.53,77.45,77.48,544269.0,72.0027,72.012,71.9377,71.9656,544269.0
2024-03-13 15:30:00,77.47,77.5,77.47,77.48,663433.0,71.9563,71.9842,71.9563,71.9656,663433.0
2024-03-13 15:40:00,77.48,77.5,77.47,77.49,826467.0,71.9656,71.9842,71.9563,71.9749,826467.0
2024-03-13 15:50:00,77.49,77.51,77.47,77.5,1743052.0,71.9749,71.9935,71.9563,71.9842,1743052.0
2024-03-14 09:30:00,77.47,77.51,77.3,77.34,1931407.0,71.9563,71.9935,71.7984,71.8356,1931407.0
2024-03-14 09:40:00,77.34,77.38,77.27,77.3,1742741.0,71.8356,71.8727,71.7705,71.7984,1742741.0
2024-03-14 09:50:00,77.3,77.33,77.24,77.32,1845609.0,71.7984,71.8263,71.7427,71.817,1845609.0
2024-03-14 10:00:00,77.31,77.32,77.25,77.29,1893118.0,71.8077,71.817,71.752,71.7891,1893118.0
2024-03-14 10:10:00,77.29,77.3,77.26,77.27,1075020.0,71.7891,71.7984,71.7613,71.7705,1075020.0
2024-03-14 10:20:00,77.26,77.28,77.23,77.25,820829.0,71.7613,71.7798,71.7334,71.752,820829.0
2024-03-14 10:30:00,77.25,77.28,77.24,77.24,861824.0,71.752,71.7798,71.7427,71.7427,861824.0
2024-03-14 10:40:00,77.24,77.26,77.2,77.2,1043784.0,71.7427,71.7613,71.7055,71.7055,1043784.0
2024-03-14 10:50:00,77.2,77.22,77.18,77.2,1360675.0,71.7055,71.7241,71.6869,71.7055,1360675.0
2024-03-14 11:00:00,77.2,77.25,77.2,77.2,667878.0,71.7055,71.752,71.7055,71.7055,667878.0
2024-03-14 11:10:00,77.2,77.22,77.19,77.22,1077666.0,71.7055,71.7241,71.6962,71.7241,1077666.0
2024-03-14 11:20:00,77.22,77.22,77.18,77.2,818302.0,71.7241,71.7241,71.6869,71.7055,818302.0
2024-03-14 11:30:00,77.2,77.21,77.18,77.2,713889.0,71.7055,71.7148,71.6869,71.7055,713889.0
2024-03-14 11:40:00,77.2,77.21,77.15,77.15,1024533.0,71.7055,71.7148,71.6591,71.6591,1024533.0
2024-03-14 11:50:00,77.15,77.16,77.13,77.16,1050496.0,71.6591,71.6684,71.6405,71.6684,1050496.0
2024-03-14 12:00:00,77.16,77.16,77.12,77.13,702189.0,71.6684,71.6684,71.6312,71.6405,702189.0
2024-03-14 12:10:00,77.12,77.18,77.12,77.18,1052416.0,71.6312,71.6869,71.6312,71.6869,1052416.0
2024-03-14 12:20:00,77.17,77.19,77.17,77.17,848613.0,71.6777,71.6962,71.6777,71.6777,848613.0
2024-03-14 12:30:00,77.17,77.18,77.15,77.15,607434.0,71.6777,71.6869,71.6591,71.6591,607434.0
2024-03-14 12:40:00,77.16,77.16,77.11,77.13,699239.0,71.6684,71.6684,71.6219,71.6405,699239.0
2024-03-14 12:50:00,77.13,77.15,77.12,77.13,833731.0,71.6405,71.6591,71.6312,71.6405,833731.0
2024-03-14 13:00:00,77.13,77.13,77.1,77.11,560042.0,71.6405,71.6405,71.6126,71.6219,560042.0
2024-03-14 13:10:00,77.1,77.11,77.08,77.09,1179972.0,71.6126,71.6219,71.5941,71.6034,1179972.0
2024-03-14 13:20:00,77.09,77.12,77.09,77.09,808670.0,71.6034,71.6312,71.6034,71.6034,808670.0
2024-03-14 13:30:00,77.09,77.14,77.08,77.14,533298.0,71.6034,71.6498,71.5941,71.6498,533298.0
2024-03-14 13:40:00,77.14,77.17,77.12,77.17,409558.0,71.6498,71.6777,71.6312,71.6777,409558.0
2024-03-14 13:50:00,77.17,77.18,77.16,77.17,1197002.0,71.6777,71.6869,71.6684,71.6777,1197002.0
2024-03-14 14:00:00,77.17,77.19,77.16,77.17,872117.0,71.6777,71.6962,71.6684,71.6777,872117.0
2024-03-14 14:10:00,77.17,77.17,77.14,77.15,408712.0,71.6777,71.6777,71.6498,71.6591,408712.0
2024-03-14 14:20:00,77.15,77.16,77.13,77.16,765723.0,71.6591,71.6684,71.6405,71.6684,765723.0
2024-03-14 14:30:00,77.16,77.16,77.14,77.15,724098.0,71.6684,71.6684,71.6498,71.6591,724098.0
2024-03-14 14:40:00,77.15,77.18,77.15,77.17,431924.0,71.6591,71.6869,71.6591,71.6777,431924.0
2024-03-14 14:50:00,77.17,77.18,77.11,77.12,905207.0,71.6777,71.6869,71.6219,71.6312,905207.0
2024-03-14 15:00:00,77.12,77.12,77.08,77.08,799823.0,71.6312,71.6312,71.5941,71.5941,799823.0
2024-03-14 15:10:00,77.08,77.12,77.08,77.09,1047084.0,71.5941,71.6312,71.5941,71.6034,1047084.0
2024-03-14 15:20:00,77.09,77.1,77.05,77.06,1649139.0,71.6034,71.6126,71.5662,71.5755,1649139.0
2024-03-14 15:30:00,77.07,77.08,77.03,77.08,1492137.0,71.5848,71.5941,71.5476,71.5941,1492137.0
2024-03-14 15:40:00,77.08,77.11,77.06,77.1,2075306.0,71.5941,71.6219,71.5755,71.6126,2075306.0
2024-03-14 15:50:00,77.11,77.14,77.1,77.11,3558113.0,71.6219,71.6498,71.6126,71.6219,3558113.0
2024-03-15 09:30:00,77.08,77.14,77.03,77.08,1607632.0,71.5941,71.6498,71.5476,71.5941,1607632.0
2024-03-15 09:40:00,77.08,77.11,76.99,76.99,1998478.0,71.5941,71.6219,71.5105,71.5105,1998478.0
2024-03-15 09:50:00,77.0,77.04,76.97,76.98,1204652.0,71.5198,71.5569,71.4919,71.5012,1204652.0
2024-03-15 10:00:00,76.98,77.05,76.96,77.03,1478670.0,71.5012,71.5662,71.4826,71.5476,1478670.0
2024-03-15 10:10:00,77.03,77.1,77.02,77.1,782713.0,71.5476,71.6126,71.5383,71.6126,782713.0
2024-03-15 10:20:00,77.09,77.11,77.07,77.1,1325025.0,71.6034,71.6219,71.5848,71.6126,1325025.0
2024-03-15 10:30:00,77.09,77.13,77.09,77.12,1077446.0,71.6034,71.6405,71.6034,71.6312,1077446.0
2024-03-15 10:40:00,77.13,77.14,77.12,77.13,1052233.0,71.6405,71.6498,71.6312,71.6405,1052233.0
2024-03-15 10:50:00,77.13,77.15,77.1,77.12,883155.0,71.6405,71.6591,71.6126,71.6312,883155.0
2024-03-15 11:00:00,77.12,77.13,77.09,77.09,568303.0,71.6312,71.6405,71.6034,71.6034,568303.0
2024-03-15 11:10:00,77.09,77.12,77.09,77.09,520483.0,71.6034,71.6312,71.6034,71.6034,520483.0
2024-03-15 11:20:00,77.09,77.12,77.08,77.12,382717.0,71.6034,71.6312,71.5941,71.6312,382717.0
2024-03-15 11:30:00,77.12,77.12,77.1,77.11,410843.0,71.6312,71.6312,71.6126,71.6219,410843.0
2024-03-15 11:40:00,77.11,77.12,77.08,77.09,956155.0,71.6219,71.6312,71.5941,71.6034,956155.0
2024-03-15 11:50:00,77.08,77.12,77.08,77.12,392171.0,71.5941,71.6312,71.5941,71.6312,392171.0
2024-03-15 12:00:00,77.11,77.13,77.1,77.13,622962.0,71.6219,71.6405,71.6126,71.6405,622962.0
2024-03-15 12:10:00,77.13,77.14,77.1,77.14,1013929.0,71.6405,71.6498,71.6126,71.6498,1013929.0
2024-03-15 12:20:00,77.14,77.17,77.12,77.16,859293.0,71.6498,71.6777,71.6312,71.6684,859293.0
2024-03-15 12:30:00,77.16,77.16,77.12,77.14,697710.0,71.6684,71.6684,71.6312,71.6498,697710.0
2024-03-15 12:40:00,77.14,77.16,77.12,77.14,548404.0,71.6498,71.6684,71.6312,71.6498,548404.0
2024-03-15 12:50:00,77.14,77.14,77.09,77.09,2295881.0,71.6498,71.6498,71.6034,71.6034,2295881.0
2024-03-15 13:00:00,77.1,77.14,77.09,77.13,797734.0,71.6126,71.6498,71.6034,71.6405,797734.0
2024-03-15 13:10:00,77.13,77.14,77.12,77.13,919124.0,71.6405,71.6498,71.6312,71.6405,919124.0
2024-03-15 13:20:00,77.13,77.17,77.12,77.15,723354.0,71.6405,71.6777,71.6312,71.6591,723354.0
2024-03-15 13:30:00,77.14,77.15,77.12,77.13,339455.0,71.6498,71.6591,71.6312,71.6405,339455.0
2024-03-15 13:40:00,77.13,77.14,77.12,77.13,355980.0,71.6405,71.6498,71.6312,71.6405,355980.0
2024-03-15 13:50:00,77.13,77.16,77.12,77.16,654728.0,71.6405,71.6684,71.6312,71.6684,654728.0
2024-03-15 14:00:00,77.16,77.17,77.14,77.15,624035.0,71.6684,71.6777,71.6498,71.6591,624035.0
2024-03-15 14:10:00,77.15,77.17,77.14,77.17,325019.0,71.6591,71.6777,71.6498,71.6777,325019.0
2024-03-15 14:20:00,77.17,77.18,77.15,77.17,632304.0,71.6777,71.6869,71.6591,71.6777,632304.0
2024-03-15 14:30:00,77.17,77.2,77.15,77.2,638914.0,71.6777,71.7055,71.6591,71.7055,638914.0
2024-03-15 14:40:00,77.2,77.23,77.19,77.2,1062610.0,71.7055,71.7334,71.6962,71.7055,1062610.0
2024-03-15 14:50:00,77.19,77.22,77.18,77.21,994499.0,71.6962,71.7241,71.6869,71.7148,994499.0
2024-03-15 15:00:00,77.22,77.24,77.21,77.22,1649906.0,71.7241,71.7427,71.7148,71.7241,1649906.0
2024-03-15 15:10:00,77.21,77.23,77.18,77.18,1224286.0,71.7148,71.7334,71.6869,71.6869,1224286.0
2024-03-15 15:20:00,77.19,77.2,77.16,77.17,1373553.0,71.6962,71.7055,71.6684,71.6777,1373553.0
2024-03-15 15:30:00,77.17,77.18,77.15,77.15,451487.0,71.6777,71.6869,71.6591,71.6591,451487.0
2024-03-15 15:40:00,77.15,77.17,77.13,77.14,1196308.0,71.6591,71.6777,71.6405,71.6498,1196308.0
2024-03-15 15:50:00,77.14,77.15,77.07,77.1,3020112.0,71.6498,71.6591,71.5848,71.6126,3020112.0
2024-03-18 09:30:00,77.27,77.32,77.27,77.29,1217031.0,71.7705,71.817,71.7705,71.7891,1217031.0
2024-03-18 09:40:00,77.3,77.31,77.23,77.25,1850656.0,71.7984,71.8077,71.7334,71.752,1850656.0
2024-03-18 09:50:00,77.25,77.26,77.21,77.23,527094.0,71.752,71.7613,71.7148,71.7334,527094.0
2024-03-18 10:00:00,77.24,77.3,77.21,77.3,798860.0,71.7427,71.7984,71.7148,71.7984,798860.0
2024-03-18 10:10:00,77.3,77.31,77.26,77.28,1034383.0,71.7984,71.8077,71.7613,71.7798,1034383.0
2024-03-18 10:20:00,77.28,77.29,77.25,77.27,294843.0,71.7798,71.7891,71.752,71.7705,294843.0
2024-03-18 10:30:00,77.27,77.27,77.21,77.24,444939.0,71.7705,71.7705,71.7148,71.7427,444939.0
2024-03-18 10:40:00,77.24,77.25,77.2,77.25,953642.0,71.7427,71.752,71.7055,71.752,953642.0
2024-03-18 10:50:00,77.25,77.27,77.23,77.25,1255250.0,71.752,71.7705,71.7334,71.752,1255250.0
2024-03-18 11:00:00,77.25,77.25,77.21,77.23,510294.0,71.752,71.752,71.7148,71.7334,510294.0
2024-03-18 11:10:00,77.23,77.24,77.19,77.2,377542.0,71.7334,71.7427,71.6962,71.7055,377542.0
2024-03-18 11:20:00,77.2,77.23,77.2,77.23,115386.0,71.7055,71.7334,71.7055,71.7334,115386.0
2024-03-18 11:30:00,77.23,77.23,77.21,77.22,111151.0,71.7334,71.7334,71.7148,71.7241,111151.0
2024-03-18 11:40:00,77.21,77.24,77.21,77.23,150336.0,71.7148,71.7427,71.7148,71.7334,150336.0
2024-03-18 11:50:00,77.22,77.23,77.2,77.22,105449.0,71.7241,71.7334,71.7055,71.7241,105449.0
2024-03-18 12:00:00,77.22,77.22,77.18,77.2,461610.0,71.7241,71.7241,71.6869,71.7055,461610.0
2024-03-18 12:10:00,77.2,77.23,77.2,77.22,379904.0,71.7055,71.7334,71.7055,71.7241,379904.0
2024-03-18 12:20:00,77.22,77.23,77.21,77.21,223942.0,71.7241,71.7334,71.7148,71.7148,223942.0
2024-03-18 12:30:00,77.22,77.24,77.21,77.23,307274.0,71.7241,71.7427,71.7148,71.7334,307274.0
2024-03-18 12:40:00,77.23,77.27,77.23,77.25,593623.0,71.7334,71.7705,71.7334,71.752,593623.0
2024-03-18 12:50:00,77.25,77.25,77.22,77.23,659986.0,71.752,71.752,71.7241,71.7334,659986.0
2024-03-18 13:00:00,77.23,77.26,77.21,77.22,744653.0,71.7334,71.7613,71.7148,71.7241,744653.0
2024-03-18 13:10:00,77.22,77.23,77.2,77.21,579884.0,71.7241,71.7334,71.7055,71.7148,579884.0
2024-03-18 13:20:00,77.22,77.23,77.21,77.23,393452.0,71.7241,71.7334,71.7148,71.7334,393452.0
2024-03-18 13:30:00,77.23,77.23,77.19,77.2,495453.0,71.7334,71.7334,71.6962,71.7055,495453.0
2024-03-18 13:40:00,77.2,77.22,77.19,77.22,234585.0,71.7055,71.7241,71.6962,71.7241,234585.0
2024-03-18 13:50:00,77.22,77.23,77.21,77.23,215436.0,71.7241,71.7334,71.7148,71.7334,215436.0
2024-03-18 14:00:00,77.23,77.26,77.22,77.26,573308.0,71.7334,71.7613,71.7241,71.7613,573308.0
2024-03-18 14:10:00,77.26,77.27,77.24,77.25,381416.0,71.7613,71.7705,71.7427,71.752,381416.0
2024-03-18 14:20:00,77.25,77.26,77.23,77.26,271857.0,71.752,71.7613,71.7334,71.7613,271857.0
2024-03-18 14:30:00,77.26,77.27,77.25,77.25,632510.0,71.7613,71.7705,71.752,71.752,632510.0
2024-03-18 14:40:00,77.25,77.25,77.21,77.23,1299738.0,71.752,71.752,71.7148,71.7334,1299738.0
2024-03-18 14:50:00,77.23,77.25,77.21,77.25,475040.0,71.7334,71.752,71.7148,71.752,475040.0
2024-03-18 15:00:00,77.25,77.28,77.24,77.27,411828.0,71.752,71.7798,71.7427,71.7705,411828.0
2024-03-18 15:10:00,77.26,77.28,77.25,77.27,839987.0,71.7613,71.7798,71.752,71.7705,839987.0
2024-03-18 15:20:00,77.27,77.28,77.26,77.27,425238.0,71.7705,71.7798,71.7613,71.7705,425238.0
2024-03-18 15:30:00,77.27,77.28,77.26,77.27,397363.0,71.7705,71.7798,71.7613,71.7705,397363.0
2024-03-18 15:40:00,77.28,77.28,77.26,77.27,1897671.0,71.7798,71.7798,71.7613,71.7705,1897671.0
2024-03-18 15:50:00,77.27,77.27,77.21,77.23,3411481.0,71.7705,71.7705,71.7148,71.7334,3411481.0
2024-03-19 09:30:00,77.23,77.29,77.22,77.25,1101667.0,71.7334,71.7891,71.7241,71.752,1101667.0
2024-03-19 09:40:00,77.24,77.29,77.23,77.28,1146458.0,71.7427,71.7891,71.7334,71.7798,1146458.0
2024-03-19 09:50:00,77.28,77.37,77.27,77.35,1634355.0,71.7798,71.8634,71.7705,71.8448,1634355.0
2024-03-19 10:00:00,77.34,77.39,77.33,77.37,1100520.0,71.8356,71.882,71.8263,71.8634,1100520.0
2024-03-19 10:10:00,77.37,77.39,77.26,77.31,3930160.0,71.8634,71.882,71.7613,71.8077,3930160.0
2024-03-19 10:20:00,77.32,77.35,77.28,77.34,2229539.0,71.817,71.8448,71.7798,71.8356,2229539.0
2024-03-19 10:30:00,77.34,77.42,77.33,77.41,641524.0,71.8356,71.9099,71.8263,71.9006,641524.0
2024-03-19 10:40:00,77.41,77.42,77.38,77.41,706923.0,71.9006,71.9099,71.8727,71.9006,706923.0
2024-03-19 10:50:00,77.41,77.41,77.38,77.39,596665.0,71.9006,71.9006,71.8727,71.882,596665.0
2024-03-19 11:00:00,77.39,77.42,77.37,77.38,733105.0,71.882,71.9099,71.8634,71.8727,733105.0
2024-03-19 11:10:00,77.37,77.4,77.37,77.39,325193.0,71.8634,71.8913,71.8634,71.882,325193.0
2024-03-19 11:20:00,77.39,77.39,77.35,77.37,479943.0,71.882,71.882,71.8448,71.8634,479943.0
2024-03-19 11:30:00,77.38,77.41,77.37,77.41,406560.0,71.8727,71.9006,71.8634,71.9006,406560.0
2024-03-19 11:40:00,77.41,77.43,77.4,77.42,736100.0,71.9006,71.9192,71.8913,71.9099,736100.0
2024-03-19 11:50:00,77.42,77.46,77.42,77.45,747044.0,71.9099,71.947,71.9099,71.9377,747044.0
2024-03-19 12:00:00,77.45,77.46,77.42,77.45,835990.0,71.9377,71.947,71.9099,71.9377,835990.0
2024-03-19 12:10:00,77.45,77.51,77.44,77.49,730844.0,71.9377,71.9935,71.9284,71.9749,730844.0
2024-03-19 12:20:00,77.49,77.52,77.49,77.51,655833.0,71.9749,72.0027,71.9749,71.9935,655833.0
2024-03-19 12:30:00,77.51,77.53,77.49,77.52,646275.0,71.9935,72.012,71.9749,72.0027,646275.0
2024-03-19 12:40:00,77.52,77.52,77.5,77.51,546954.0,72.0027,72.0027,71.9842,71.9935,546954.0
2024-03-19 12:50:00,77.51,77.51,77.48,77.5,630007.0,71.9935,71.9935,71.9656,71.9842,630007.0
2024-03-19 13:00:00,77.5,77.57,77.48,77.51,1494267.0,71.9842,72.0492,71.9656,71.9935,1494267.0
2024-03-19 13:10:00,77.51,77.54,77.5,77.53,487256.0,71.9935,72.0213,71.9842,72.012,487256.0
2024-03-19 13:20:00,77.53,77.56,77.52,77.56,457094.0,72.012,72.0399,72.0027,72.0399,457094.0
2024-03-19 13:30:00,77.56,77.58,77.53,77.53,1106787.0,72.0399,72.0585,72.012,72.012,1106787.0
2024-03-19 13:40:00,77.53,77.54,77.51,77.53,472625.0,72.012,72.0213,71.9935,72.012,472625.0
2024-03-19 13:50:00,77.53,77.53,77.51,77.52,261777.0,72.012,72.012,71.9935,72.0027,261777.0
2024-03-19 14:00:00,77.52,77.53,77.49,77.51,591220.0,72.0027,72.012,71.9749,71.9935,591220.0
2024-03-19 14:10:00,77.52,77.54,77.49,77.49,554176.0,72.0027,72.0213,71.9749,71.9749,554176.0
2024-03-19 14:20:00,77.5,77.51,77.48,77.51,473520.0,71.9842,71.9935,71.9656,71.9935,473520.0
2024-03-19 14:30:00,77.51,77.53,77.5,77.52,490847.0,71.9935,72.012,71.9842,72.0027,490847.0
2024-03-19 14:40:00,77.52,77.53,77.51,77.52,210724.0,72.0027,72.012,71.9935,72.0027,210724.0
2024-03-19 14:50:00,77.52,77.52,77.49,77.5,554216.0,72.0027,72.0027,71.9749,71.9842,554216.0
2024-03-19 15:00:00,77.5,77.51,77.49,77.5,613234.0,71.9842,71.9935,71.9749,71.9842,613234.0
2024-03-19 15:10:00,77.5,77.54,77.5,77.53,1077976.0,71.9842,72.0213,71.9842,72.012,1077976.0
2024-03-19 15:20:00,77.53,77.53,77.48,77.48,1029506.0,72.012,72.012,71.9656,71.9656,1029506.0
2024-03-19 15:30:00,77.48,77.53,77.48,77.53,909078.0,71.9656,72.012,71.9656,72.012,909078.0
2024-03-19 15:40:00,77.53,77.55,77.52,77.54,1623579.0,72.012,72.0306,72.0027,72.0213,1623579.0
2024-03-19 15:50:00,77.54,77.58,77.53,77.55,2870894.0,72.0213,72.0585,72.012,72.0306,2870894.0
2024-03-20 09:30:00,77.54,77.55,77.47,77.5,798370.0,72.0213,72.0306,71.9563,71.9842,798370.0
2024-03-20 09:40:00,77.5,77.52,77.49,77.52,452002.0,71.9842,72.0027,71.9749,72.0027,452002.0
2024-03-20 09:50:00,77.52,77.52,77.5,77.51,436018.0,72.0027,72.0027,71.9842,71.9935,436018.0
2024-03-20 10:00:00,77.51,77.53,77.48,77.52,1142775.0,71.9935,72.012,71.9656,72.0027,1142775.0
2024-03-20 10:10:00,77.53,77.53,77.51,77.52,441717.0,72.012,72.012,71.9935,72.0027,441717.0
2024-03-20 10:20:00,77.52,77.56,77.5,77.56,675926.0,72.0027,72.0399,71.9842,72.0399,675926.0
2024-03-20 10:30:00,77.56,77.56,77.51,77.53,558054.0,72.0399,72.0399,71.9935,72.012,558054.0
2024-03-20 10:40:00,77.53,77.55,77.52,77.55,259838.0,72.012,72.0306,72.0027,72.0306,259838.0
2024-03-20 10:50:00,77.55,77.56,77.54,77.54,1299966.0,72.0306,72.0399,72.0213,72.0213,1299966.0
2024-03-20 11:00:00,77.55,77.55,77.53,77.54,372843.0,72.0306,72.0306,72.012,72.0213,372843.0
2024-03-20 11:10:00,77.54,77.56,77.53,77.55,606992.0,72.0213,72.0399,72.012,72.0306,606992.0
2024-03-20 11:20:00,77.54,77.55,77.54,77.55,197190.0,72.0213,72.0306,72.0213,72.0306,197190.0
2024-03-20 11:30:00,77.55,77.55,77.53,77.54,238485.0,72.0306,72.0306,72.012,72.0213,238485.0
2024-03-20 11:40:00,77.54,77.54,77.52,77.53,209035.0,72.0213,72.0213,72.0027,72.012,209035.0
2024-03-20 11:50:00,77.53,77.54,77.51,77.53,556697.0,72.012,72.0213,71.9935,72.012,556697.0
2024-03-20 12:00:00,77.53,77.54,77.51,77.52,237015.0,72.012,72.0213,71.9935,72.0027,237015.0
2024-03-20 12:10:00,77.52,77.53,77.5,77.52,571009.0,72.0027,72.012,71.9842,72.0027,571009.0
2024-03-20 12:20:00,77.51,77.52,77.5,77.52,376206.0,71.9935,72.0027,71.9842,72.0027,376206.0
2024-03-20 12:30:00,77.52,77.53,77.5,77.53,237079.0,72.0027,72.012,71.9842,72.012,237079.0
2024-03-20 12:40:00,77.53,77.54,77.52,77.54,282724.0,72.012,72.0213,72.0027,72.0213,282724.0
2024-03-20 12:50:00,77.54,77.55,77.53,77.55,360404.0,72.0213,72.0306,72.012,72.0306,360404.0
2024-03-20 13:00:00,77.55,77.55,77.5,77.51,624982.0,72.0306,72.0306,71.9842,71.9935,624982.0
2024-03-20 13:10:00,77.5,77.52,77.48,77.48,828315.0,71.9842,72.0027,71.9656,71.9656,828315.0
2024-03-20 13:20:00,77.49,77.5,77.48,77.49,613259.0,71.9749,71.9842,71.9656,71.9749,613259.0
2024-03-20 13:30:00,77.49,77.5,77.48,77.5,960610.0,71.9749,71.9842,71.9656,71.9842,960610.0
2024-03-20 13:40:00,77.5,77.52,77.47,77.52,507585.0,71.9842,72.0027,71.9563,72.0027,507585.0
2024-03-20 13:50:00,77.52,77.52,77.49,77.5,427164.0,72.0027,72.0027,71.9749,71.9842,427164.0
2024-03-20 14:00:00,77.5,77.76,77.5,77.6,2191137.0,71.9842,72.2257,71.9842,72.0771,2191137.0
2024-03-20 14:10:00,77.6,77.66,77.54,77.55,1240425.0,72.0771,72.1328,72.0213,72.0306,1240425.0
2024-03-20 14:20:00,77.55,77.63,77.54,77.63,1014689.0,72.0306,72.1049,72.0213,72.1049,1014689.0
2024-03-20 14:30:00,77.63,77.64,77.5,77.61,1186869.0,72.1049,72.1142,71.9842,72.0863,1186869.0
2024-03-20 14:40:00,77.61,77.73,77.58,77.7,922245.0,72.0863,72.1978,72.0585,72.1699,922245.0
2024-03-20 14:50:00,77.7,77.72,77.66,77.7,696617.0,72.1699,72.1885,72.1328,72.1699,696617.0
2024-03-20 15:00:00,77.7,77.73,77.64,77.7,1978729.0,72.1699,72.1978,72.1142,72.1699,1978729.0
2024-03-20 15:10:00,77.7,77.75,77.67,77.75,1382740.0,72.1699,72.2164,72.1421,72.2164,1382740.0
2024-03-20 15:20:00,77.74,77.82,77.73,77.81,958766.0,72.2071,72.2814,72.1978,72.2721,958766.0
2024-03-20 15:30:00,77.81,77.85,77.81,77.84,771161.0,72.2721,72.3093,72.2721,72.3,771161.0
2024-03-20 15:40:00,77.84,77.84,77.79,77.8,1543722.0,72.3,72.3,72.2535,72.2628,1543722.0
2024-03-20 15:50:00,77.81,77.83,77.75,77.81,3833156.0,72.2721,72.2907,72.2164,72.2721,3833156.0
2024-03-21 09:30:00,77.95,77.96,77.85,77.92,1431304.0,72.4021,72.4114,72.3093,72.3743,1431304.0
2024-03-21 09:40:00,77.92,77.94,77.83,77.84,2474566.0,72.3743,72.3929,72.2907,72.3,2474566.0
2024-03-21 09:50:00,77.84,77.88,77.83,77.86,1324884.0,72.3,72.3371,72.2907,72.3185,1324884.0
2024-03-21 10:00:00,77.85,77.88,77.83,77.84,2140546.0,72.3093,72.3371,72.2907,72.3,2140546.0
2024-03-21 10:10:00,77.84,77.88,77.82,77.86,980530.0,72.3,72.3371,72.2814,72.3185,980530.0
2024-03-21 10:20:00,77.86,77.89,77.85,77.89,932072.0,72.3185,72.3464,72.3093,72.3464,932072.0
2024-03-21 10:30:00,77.89,77.89,77.84,77.85,733438.0,72.3464,72.3464,72.3,72.3093,733438.0
2024-03-21 10:40:00,77.85,77.88,77.84,77.87,367222.0,72.3093,72.3371,72.3,72.3278,367222.0
2024-03-21 10:50:00,77.87,77.87,77.83,77.86,898888.0,72.3278,72.3278,72.2907,72.3185,898888.0
2024-03-21 11:00:00,77.86,77.87,77.84,77.84,592790.0,72.3185,72.3278,72.3,72.3,592790.0
2024-03-21 11:10:00,77.84,77.88,77.84,77.87,248231.0,72.3,72.3371,72.3,72.3278,248231.0
2024-03-21 11:20:00,77.87,77.88,77.84,77.85,352363.0,72.3278,72.3371,72.3,72.3093,352363.0
2024-03-21 11:30:00,77.84,77.86,77.83,77.86,272443.0,72.3,72.3185,72.2907,72.3185,272443.0
2024-03-21 11:40:00,77.86,77.87,77.84,77.84,739205.0,72.3185,72.3278,72.3,72.3,739205.0
2024-03-21 11:50:00,77.84,77.86,77.82,77.83,425125.0,72.3,72.3185,72.2814,72.2907,425125.0
2024-03-21 12:00:00,77.83,77.83,77.79,77.83,1132433.0,72.2907,72.2907,72.2535,72.2907,1132433.0
2024-03-21 12:10:00,77.83,77.83,77.8,77.8,418719.0,72.2907,72.2907,72.2628,72.2628,418719.0
2024-03-21 12:20:00,77.8,77.82,77.79,77.81,410579.0,72.2628,72.2814,72.2535,72.2721,410579.0
2024-03-21 12:30:00,77.81,77.82,77.78,77.79,834710.0,72.2721,72.2814,72.2442,72.2535,834710.0
2024-03-21 12:40:00,77.79,77.81,77.79,77.81,758160.0,72.2535,72.2721,72.2535,72.2721,758160.0
2024-03-21 12:50:00,77.81,77.85,77.8,77.84,1044840.0,72.2721,72.3093,72.2628,72.3,1044840.0
2024-03-21 13:00:00,77.84,77.84,77.79,77.8,727323.0,72.3,72.3,72.2535,72.2628,727323.0
2024-03-21 13:10:00,77.8,77.82,77.76,77.76,311733.0,72.2628,72.2814,72.2257,72.2257,311733.0
2024-03-21 13:20:00,77.76,77.78,77.75,77.75,188221.0,72.2257,72.2442,72.2164,72.2164,188221.0
2024-03-21 13:30:00,77.75,77.76,77.73,77.75,851020.0,72.2164,72.2257,72.1978,72.2164,851020.0
2024-03-21 13:40:00,77.74,77.76,77.71,77.72,1090832.0,72.2071,72.2257,72.1792,72.1885,1090832.0
2024-03-21 13:50:00,77.72,77.73,77.7,77.7,938201.0,72.1885,72.1978,72.1699,72.1699,938201.0
2024-03-21 14:00:00,77.7,77.72,77.68,77.69,301111.0,72.1699,72.1885,72.1514,72.1606,301111.0
2024-03-21 14:10:00,77.69,77.72,77.68,77.72,583365.0,72.1606,72.1885,72.1514,72.1885,583365.0
2024-03-21 14:20:00,77.72,77.74,77.71,77.73,387112.0,72.1885,72.2071,72.1792,72.1978,387112.0
2024-03-21 14:30:00,77.73,77.74,77.7,77.72,224028.0,72.1978,72.2071,72.1699,72.1885,224028.0
2024-03-21 14:40:00,77.72,77.75,77.71,77.72,1260382.0,72.1885,72.2164,72.1792,72.1885,1260382.0
2024-03-21 14:50:00,77.72,77.72,77.7,77.71,309245.0,72.1885,72.1885,72.1699,72.1792,309245.0
2024-03-21 15:00:00,77.71,77.73,77.69,77.73,430022.0,72.1792,72.1978,72.1606,72.1978,430022.0
2024-03-21 15:10:00,77.73,77.78,77.72,77.78,995420.0,72.1978,72.2442,72.1885,72.2442,995420.0
2024-03-21 15:20:00,77.78,77.78,77.75,77.77,459692.0,72.2442,72.2442,72.2164,72.235,459692.0
2024-03-21 15:30:00,77.77,77.79,77.75,77.75,545375.0,72.235,72.2535,72.2164,72.2164,545375.0
2024-03-21 15:40:00,77.75,77.77,77.73,77.74,470591.0,72.2164,72.235,72.1978,72.2071,470591.0
2024-03-21 15:50:00,77.75,77.79,77.74,77.78,2191311.0,72.2164,72.2535,72.2071,72.2442,2191311.0
2024-03-22 09:30:00,77.81,77.89,77.81,77.87,1687358.0,72.2721,72.3464,72.2721,72.3278,1687358.0
2024-03-22 09:40:00,77.87,77.88,77.78,77.79,966928.0,72.3278,72.3371,72.2442,72.2535,966928.0
2024-03-22 09:50:00,77.79,77.83,77.78,77.81,678501.0,72.2535,72.2907,72.2442,72.2721,678501.0
2024-03-22 10:00:00,77.82,77.85,77.81,77.84,535884.0,72.2814,72.3093,72.2721,72.3,535884.0
2024-03-22 10:10:00,77.84,77.84,77.79,77.81,811784.0,72.3,72.3,72.2535,72.2721,811784.0
2024-03-22 10:20:00,77.81,77.83,77.79,77.83,730155.0,72.2721,72.2907,72.2535,72.2907,730155.0
2024-03-22 10:30:00,77.83,77.83,77.8,77.8,198783.0,72.2907,72.2907,72.2628,72.2628,198783.0
2024-03-22 10:40:00,77.81,77.82,77.78,77.8,780559.0,72.2721,72.2814,72.2442,72.2628,780559.0
2024-03-22 10:50:00,77.8,77.8,77.76,77.78,446454.0,72.2628,72.2628,72.2257,72.2442,446454.0
2024-03-22 11:00:00,77.77,77.8,77.75,77.77,871460.0,72.235,72.2628,72.2164,72.235,871460.0
2024-03-22 11:10:00,77.77,77.79,77.76,77.78,546979.0,72.235,72.2535,72.2257,72.2442,546979.0
2024-03-22 11:20:00,77.78,77.78,77.77,77.78,332881.0,72.2442,72.2442,72.235,72.2442,332881.0
2024-03-22 11:30:00,77.78,77.78,77.73,77.73,146486.0,72.2442,72.2442,72.1978,72.1978,146486.0
2024-03-22 11:40:00,77.74,77.75,77.72,77.72,268626.0,72.2071,72.2164,72.1885,72.1885,268626.0
2024-03-22 11:50:00,77.72,77.74,77.71,77.73,605020.0,72.1885,72.2071,72.1792,72.1978,605020.0
2024-03-22 12:00:00,77.73,77.75,77.73,77.75,632441.0,72.1978,72.2164,72.1978,72.2164,632441.0
2024-03-22 12:10:00,77.75,77.75,77.72,77.74,273766.0,72.2164,72.2164,72.1885,72.2071,273766.0
2024-03-22 12:20:00,77.74,77.75,77.73,77.75,326572.0,72.2071,72.2164,72.1978,72.2164,326572.0
2024-03-22 12:30:00,77.75,77.75,77.72,77.73,233485.0,72.2164,72.2164,72.1885,72.1978,233485.0
2024-03-22 12:40:00,77.73,77.74,77.72,77.73,728449.0,72.1978,72.2071,72.1885,72.1978,728449.0
2024-03-22 12:50:00,77.73,77.74,77.72,77.73,380089.0,72.1978,72.2071,72.1885,72.1978,380089.0
2024-03-22 13:00:00,77.73,77.75,77.73,77.75,444251.0,72.1978,72.2164,72.1978,72.2164,444251.0
2024-03-22 13:10:00,77.75,77.76,77.73,77.73,401581.0,72.2164,72.2257,72.1978,72.1978,401581.0
2024-03-22 13:20:00,77.73,77.75,77.73,77.74,265883.0,72.1978,72.2164,72.1978,72.2071,265883.0
2024-03-22 13:30:00,77.74,77.75,77.73,77.73,233851.0,72.2071,72.2164,72.1978,72.1978,233851.0
2024-03-22 13:40:00,77.73,77.75,77.73,77.75,255891.0,72.1978,72.2164,72.1978,72.2164,255891.0
2024-03-22 13:50:00,77.75,77.76,77.74,77.74,911786.0,72.2164,72.2257,72.2071,72.2071,911786.0
2024-03-22 14:00:00,77.74,77.75,77.72,77.73,266027.0,72.2071,72.2164,72.1885,72.1978,266027.0
2024-03-22 14:10:00,77.73,77.73,77.71,77.71,178177.0,72.1978,72.1978,72.1792,72.1792,178177.0
2024-03-22 14:20:00,77.72,77.74,77.7,77.73,1489315.0,72.1885,72.2071,72.1699,72.1978,1489315.0
2024-03-22 14:30:00,77.74,77.74,77.73,77.73,114144.0,72.2071,72.2071,72.1978,72.1978,114144.0
2024-03-22 14:40:00,77.73,77.74,77.71,77.73,248775.0,72.1978,72.2071,72.1792,72.1978,248775.0
2024-03-22 14:50:00,77.73,77.73,77.72,77.72,180458.0,72.1978,72.1978,72.1885,72.1885,180458.0
2024-03-22 15:00:00,77.72,77.73,77.7,77.7,326021.0,72.1885,72.1978,72.1699,72.1699,326021.0
2024-03-22 15:10:00,77.71,77.71,77.67,77.67,516440.0,72.1792,72.1792,72.1421,72.1421,516440.0
2024-03-22 15:20:00,77.67,77.71,77.66,77.71,968116.0,72.1421,72.1792,72.1328,72.1792,968116.0
2024-03-22 15:30:00,77.7,77.71,77.68,77.7,760116.0,72.1699,72.1792,72.1514,72.1699,760116.0
2024-03-22 15:40:00,77.7,77.72,77.69,77.72,815922.0,72.1699,72.1885,72.1606,72.1885,815922.0
2024-03-22 15:50:00,77.72,77.72,77.7,77.7,1153237.0,72.1885,72.1885,72.1699,72.1699,1153237.0
2024-03-25 09:30:00,77.56,77.62,77.56,77.61,600485.0,72.0399,72.0956,72.0399,72.0863,600485.0
2024-03-25 09:40:00,77.6,77.6,77.56,77.59,1074769.0,72.0771,72.0771,72.0399,72.0678,1074769.0
2024-03-25 09:50:00,77.59,77.62,77.57,77.59,483717.0,72.0678,72.0956,72.0492,72.0678,483717.0
2024-03-25 10:00:00,77.59,77.63,77.57,77.61,1322622.0,72.0678,72.1049,72.0492,72.0863,1322622.0
2024-03-25 10:10:00,77.61,77.63,77.6,77.62,500455.0,72.0863,72.1049,72.0771,72.0956,500455.0
2024-03-25 10:20:00,77.62,77.63,77.58,77.58,493796.0,72.0956,72.1049,72.0585,72.0585,493796.0
2024-03-25 10:30:00,77.58,77.59,77.57,77.59,664471.0,72.0585,72.0678,72.0492,72.0678,664471.0
2024-03-25 10:40:00,77.59,77.6,77.55,77.56,437594.0,72.0678,72.0771,72.0306,72.0399,437594.0
2024-03-25 10:50:00,77.56,77.58,77.55,77.58,434902.0,72.0399,72.0585,72.0306,72.0585,434902.0
2024-03-25 11:00:00,77.58,77.58,77.55,77.55,459541.0,72.0585,72.0585,72.0306,72.0306,459541.0
2024-03-25 11:10:00,77.55,77.57,77.54,77.56,841814.0,72.0306,72.0492,72.0213,72.0399,841814.0
2024-03-25 11:20:00,77.57,77.61,77.56,77.61,642829.0,72.0492,72.0863,72.0399,72.0863,642829.0
2024-03-25 11:30:00,77.61,77.63,77.58,77.63,1199410.0,72.0863,72.1049,72.0585,72.1049,1199410.0
2024-03-25 11:40:00,77.63,77.63,77.59,77.61,515324.0,72.1049,72.1049,72.0678,72.0863,515324.0
2024-03-25 11:50:00,77.61,77.61,77.57,77.58,264123.0,72.0863,72.0863,72.0492,72.0585,264123.0
2024-03-25 12:00:00,77.58,77.58,77.56,77.58,462108.0,72.0585,72.0585,72.0399,72.0585,462108.0
2024-03-25 12:10:00,77.58,77.63,77.57,77.63,631655.0,72.0585,72.1049,72.0492,72.1049,631655.0
2024-03-25 12:20:00,77.63,77.65,77.62,77.65,399720.0,72.1049,72.1235,72.0956,72.1235,399720.0
2024-03-25 12:30:00,77.65,77.66,77.63,77.65,216325.0,72.1235,72.1328,72.1049,72.1235,216325.0
2024-03-25 12:40:00,77.64,77.65,77.63,77.63,301169.0,72.1142,72.1235,72.1049,72.1049,301169.0
2024-03-25 12:50:00,77.64,77.64,77.63,77.63,130956.0,72.1142,72.1142,72.1049,72.1049,130956.0
2024-03-25 13:00:00,77.64,77.64,77.59,77.59,394047.0,72.1142,72.1142,72.0678,72.0678,394047.0
2024-03-25 13:10:00,77.59,77.61,77.58,77.61,333193.0,72.0678,72.0863,72.0585,72.0863,333193.0
2024-03-25 13:20:00,77.61,77.64,77.6,77.64,884478.0,72.0863,72.1142,72.0771,72.1142,884478.0
2024-03-25 13:30:00,77.63,77.67,77.63,77.65,1455843.0,72.1049,72.1421,72.1049,72.1235,1455843.0
2024-03-25 13:40:00,77.65,77.67,77.63,77.63,789252.0,72.1235,72.1421,72.1049,72.1049,789252.0
2024-03-25 13:50:00,77.63,77.64,77.6,77.61,398005.0,72.1049,72.1142,72.0771,72.0863,398005.0
2024-03-25 14:00:00,77.61,77.63,77.6,77.61,696755.0,72.0863,72.1049,72.0771,72.0863,696755.0
2024-03-25 14:10:00,77.62,77.63,77.61,77.63,483837.0,72.0956,72.1049,72.0863,72.1049,483837.0
2024-03-25 14:20:00,77.64,77.66,77.63,77.64,606205.0,72.1142,72.1328,72.1049,72.1142,606205.0
2024-03-25 14:30:00,77.64,77.65,77.63,77.64,422173.0,72.1142,72.1235,72.1049,72.1142,422173.0
2024-03-25 14:40:00,77.64,77.64,77.62,77.63,266464.0,72.1142,72.1142,72.0956,72.1049,266464.0
2024-03-25 14:50:00,77.63,77.63,77.62,77.62,208574.0,72.1049,72.1049,72.0956,72.0956,208574.0
2024-03-25 15:00:00,77.62,77.63,77.61,77.62,673453.0,72.0956,72.1049,72.0863,72.0956,673453.0
2024-03-25 15:10:00,77.62,77.63,77.6,77.63,560539.0,72.0956,72.1049,72.0771,72.1049,560539.0
2024-03-25 15:20:00,77.63,77.63,77.61,77.62,377472.0,72.1049,72.1049,72.0863,72.0956,377472.0
2024-03-25 15:30:00,77.63,77.63,77.6,77.61,435108.0,72.1049,72.1049,72.0771,72.0863,435108.0
2024-03-25 15:40:00,77.61,77.64,77.6,77.63,971666.0,72.0863,72.1142,72.0771,72.1049,971666.0
2024-03-25 15:50:00,77.63,77.63,77.59,77.6,2252473.0,72.1049,72.1049,72.0678,72.0771,2252473.0
2024-03-26 09:30:00,77.67,77.68,77.57,77.59,785078.0,72.1421,72.1514,72.0492,72.0678,785078.0
2024-03-26 09:40:00,77.59,77.62,77.58,77.61,358320.0,72.0678,72.0956,72.0585,72.0863,358320.0
2024-03-26 09:50:00,77.61,77.62,77.59,77.6,206982.0,72.0863,72.0956,72.0678,72.0771,206982.0
2024-03-26 10:00:00,77.6,77.62,77.58,77.61,733905.0,72.0771,72.0956,72.0585,72.0863,733905.0
2024-03-26 10:10:00,77.6,77.62,77.59,77.61,805061.0,72.0771,72.0956,72.0678,72.0863,805061.0
2024-03-26 10:20:00,77.62,77.62,77.56,77.56,752809.0,72.0956,72.0956,72.0399,72.0399,752809.0
2024-03-26 10:30:00,77.56,77.59,77.54,77.59,795197.0,72.0399,72.0678,72.0213,72.0678,795197.0
2024-03-26 10:40:00,77.59,77.6,77.56,77.56,739303.0,72.0678,72.0771,72.0399,72.0399,739303.0
2024-03-26 10:50:00,77.56,77.57,77.53,77.55,1970824.0,72.0399,72.0492,72.012,72.0306,1970824.0
2024-03-26 11:00:00,77.56,77.57,77.55,77.55,1218336.0,72.0399,72.0492,72.0306,72.0306,1218336.0
2024-03-26 11:10:00,77.55,77.56,77.54,77.56,415113.0,72.0306,72.0399,72.0213,72.0399,415113.0
2024-03-26 11:20:00,77.56,77.56,77.55,77.56,366251.0,72.0399,72.0399,72.0306,72.0399,366251.0
2024-03-26 11:30:00,77.55,77.56,77.54,77.55,308002.0,72.0306,72.0399,72.0213,72.0306,308002.0
2024-03-26 11:40:00,77.55,77.55,77.53,77.54,251349.0,72.0306,72.0306,72.012,72.0213,251349.0
2024-03-26 11:50:00,77.54,77.57,77.53,77.57,566249.0,72.0213,72.0492,72.012,72.0492,566249.0
2024-03-26 12:00:00,77.56,77.57,77.55,77.56,526856.0,72.0399,72.0492,72.0306,72.0399,526856.0
2024-03-26 12:10:00,77.56,77.56,77.55,77.56,265200.0,72.0399,72.0399,72.0306,72.0399,265200.0
2024-03-26 12:20:00,77.56,77.56,77.55,77.56,177518.0,72.0399,72.0399,72.0306,72.0399,177518.0
2024-03-26 12:30:00,77.56,77.56,77.55,77.56,289178.0,72.0399,72.0399,72.0306,72.0399,289178.0
2024-03-26 12:40:00,77.56,77.57,77.55,77.56,380403.0,72.0399,72.0492,72.0306,72.0399,380403.0
2024-03-26 12:50:00,77.56,77.57,77.55,77.56,322970.0,72.0399,72.0492,72.0306,72.0399,322970.0
2024-03-26 13:00:00,77.55,77.6,77.55,77.59,1466408.0,72.0306,72.0771,72.0306,72.0678,1466408.0
2024-03-26 13:10:00,77.59,77.6,77.58,77.58,331888.0,72.0678,72.0771,72.0585,72.0585,331888.0
2024-03-26 13:20:00,77.58,77.59,77.57,77.58,231601.0,72.0585,72.0678,72.0492,72.0585,231601.0
2024-03-26 13:30:00,77.58,77.58,77.57,77.57,229839.0,72.0585,72.0585,72.0492,72.0492,229839.0
2024-03-26 13:40:00,77.58,77.59,77.57,77.58,266051.0,72.0585,72.0678,72.0492,72.0585,266051.0
2024-03-26 13:50:00,77.59,77.59,77.58,77.59,225805.0,72.0678,72.0678,72.0585,72.0678,225805.0
2024-03-26 14:00:00,77.59,77.59,77.58,77.58,477303.0,72.0678,72.0678,72.0585,72.0585,477303.0
2024-03-26 14:10:00,77.59,77.6,77.58,77.59,252600.0,72.0678,72.0771,72.0585,72.0678,252600.0
2024-03-26 14:20:00,77.59,77.61,77.59,77.61,301242.0,72.0678,72.0863,72.0678,72.0863,301242.0
2024-03-26 14:30:00,77.61,77.61,77.59,77.59,268910.0,72.0863,72.0863,72.0678,72.0678,268910.0
2024-03-26 14:40:00,77.59,77.6,77.58,77.58,330313.0,72.0678,72.0771,72.0585,72.0585,330313.0
2024-03-26 14:50:00,77.58,77.6,77.58,77.59,364276.0,72.0585,72.0771,72.0585,72.0678,364276.0
2024-03-26 15:00:00,77.6,77.6,77.59,77.6,335287.0,72.0771,72.0771,72.0678,72.0771,335287.0
2024-03-26 15:10:00,77.59,77.6,77.59,77.59,347848.0,72.0678,72.0771,72.0678,72.0678,347848.0
2024-03-26 15:20:00,77.59,77.59,77.55,77.56,641050.0,72.0678,72.0678,72.0306,72.0399,641050.0
2024-03-26 15:30:00,77.56,77.57,77.53,77.55,1106629.0,72.0399,72.0492,72.012,72.0306,1106629.0
2024-03-26 15:40:00,77.55,77.6,77.52,77.52,1244210.0,72.0306,72.0771,72.0027,72.0027,1244210.0
2024-03-26 15:50:00,77.52,77.53,77.47,77.49,2694643.0,72.0027,72.012,71.9563,71.9749,2694643.0
2024-03-27 09:30:00,77.68,77.68,77.62,77.63,831233.0,72.1514,72.1514,72.0956,72.1049,831233.0
2024-03-27 09:40:00,77.63,77.67,77.62,77.67,400076.0,72.1049,72.1421,72.0956,72.1421,400076.0
2024-03-27 09:50:00,77.67,77.68,77.62,77.64,385006.0,72.1421,72.1514,72.0956,72.1142,385006.0
2024-03-27 10:00:00,77.64,77.65,77.59,77.64,935230.0,72.1142,72.1235,72.0678,72.1142,935230.0
2024-03-27 10:10:00,77.64,77.67,77.62,77.66,457952.0,72.1142,72.1421,72.0956,72.1328,457952.0
2024-03-27 10:20:00,77.66,77.67,77.64,77.66,874386.0,72.1328,72.1421,72.1142,72.1328,874386.0
2024-03-27 10:30:00,77.66,77.69,77.65,77.69,535194.0,72.1328,72.1606,72.1235,72.1606,535194.0
2024-03-27 10:40:00,77.69,77.7,77.66,77.67,592789.0,72.1606,72.1699,72.1328,72.1421,592789.0
2024-03-27 10:50:00,77.67,77.69,77.66,77.68,459258.0,72.1421,72.1606,72.1328,72.1514,459258.0
2024-03-27 11:00:00,77.67,77.69,77.67,77.69,787674.0,72.1421,72.1606,72.1421,72.1606,787674.0
2024-03-27 11:10:00,77.69,77.71,77.68,77.7,402176.0,72.1606,72.1792,72.1514,72.1699,402176.0
2024-03-27 11:20:00,77.7,77.7,77.66,77.66,290881.0,72.1699,72.1699,72.1328,72.1328,290881.0
2024-03-27 11:30:00,77.67,77.68,77.64,77.67,494626.0,72.1421,72.1514,72.1142,72.1421,494626.0
2024-03-27 11:40:00,77.67,77.71,77.67,77.7,841379.0,72.1421,72.1792,72.1421,72.1699,841379.0
2024-03-27 11:50:00,77.7,77.71,77.68,77.7,862332.0,72.1699,72.1792,72.1514,72.1699,862332.0
2024-03-27 12:00:00,77.7,77.71,77.69,77.69,158257.0,72.1699,72.1792,72.1606,72.1606,158257.0
2024-03-27 12:10:00,77.69,77.7,77.68,77.69,208160.0,72.1606,72.1699,72.1514,72.1606,208160.0
2024-03-27 12:20:00,77.7,77.71,77.69,77.69,245389.0,72.1699,72.1792,72.1606,72.1606,245389.0
2024-03-27 12:30:00,77.7,77.72,77.69,77.72,530135.0,72.1699,72.1885,72.1606,72.1885,530135.0
2024-03-27 12:40:00,77.72,77.73,77.71,77.73,601700.0,72.1885,72.1978,72.1792,72.1978,601700.0
2024-03-27 12:50:00,77.72,77.74,77.71,77.73,265621.0,72.1885,72.2071,72.1792,72.1978,265621.0
2024-03-27 13:00:00,77.73,77.77,77.71,77.73,973895.0,72.1978,72.235,72.1792,72.1978,973895.0
2024-03-27 13:10:00,77.73,77.75,77.72,77.75,151807.0,72.1978,72.2164,72.1885,72.2164,151807.0
2024-03-27 13:20:00,77.75,77.77,77.75,77.77,419016.0,72.2164,72.235,72.2164,72.235,419016.0
2024-03-27 13:30:00,77.77,77.78,77.73,77.73,646416.0,72.235,72.2442,72.1978,72.1978,646416.0
2024-03-27 13:40:00,77.73,77.75,77.73,77.74,257228.0,72.1978,72.2164,72.1978,72.2071,257228.0
2024-03-27 13:50:00,77.75,77.76,77.74,77.75,215928.0,72.2164,72.2257,72.2071,72.2164,215928.0
2024-03-27 14:00:00,77.75,77.76,77.74,77.76,360386.0,72.2164,72.2257,72.2071,72.2257,360386.0
2024-03-27 14:10:00,77.76,77.77,77.75,77.77,250964.0,72.2257,72.235,72.2164,72.235,250964.0
2024-03-27 14:20:00,77.77,77.78,77.75,77.76,487179.0,72.235,72.2442,72.2164,72.2257,487179.0
2024-03-27 14:30:00,77.76,77.77,77.75,77.76,442783.0,72.2257,72.235,72.2164,72.2257,442783.0
2024-03-27 14:40:00,77.75,77.76,77.73,77.74,293435.0,72.2164,72.2257,72.1978,72.2071,293435.0
2024-03-27 14:50:00,77.73,77.74,77.72,77.74,347253.0,72.1978,72.2071,72.1885,72.2071,347253.0
2024-03-27 15:00:00,77.74,77.75,77.74,77.75,356990.0,72.2071,72.2164,72.2071,72.2164,356990.0
2024-03-27 15:10:00,77.75,77.75,77.74,77.75,248754.0,72.2164,72.2164,72.2071,72.2164,248754.0
2024-03-27 15:20:00,77.75,77.81,77.74,77.8,1291006.0,72.2164,72.2721,72.2071,72.2628,1291006.0
2024-03-27 15:30:00,77.8,77.85,77.8,77.84,743559.0,72.2628,72.3093,72.2628,72.3,743559.0
2024-03-27 15:40:00,77.85,77.86,77.84,77.86,1891786.0,72.3093,72.3185,72.3,72.3185,1891786.0
2024-03-27 15:50:00,77.86,77.89,77.85,77.89,3115177.0,72.3185,72.3464,72.3093,72.3464,3115177.0
2024-03-28 09:30:00,77.8,77.84,77.79,77.83,2056592.0,72.2628,72.3,72.2535,72.2907,2056592.0
2024-03-28 09:40:00,77.83,77.91,77.82,77.9,938622.0,72.2907,72.365,72.2814,72.3557,938622.0
2024-03-28 09:50:00,77.9,77.91,77.83,77.83,1581177.0,72.3557,72.365,72.2907,72.2907,1581177.0
2024-03-28 10:00:00,77.84,77.87,77.83,77.84,1344266.0,72.3,72.3278,72.2907,72.3,1344266.0
2024-03-28 10:10:00,77.84,77.86,77.82,77.83,342211.0,72.3,72.3185,72.2814,72.2907,342211.0
2024-03-28 10:20:00,77.84,77.87,77.83,77.87,503502.0,72.3,72.3278,72.2907,72.3278,503502.0
2024-03-28 10:30:00,77.87,77.87,77.84,77.86,1042524.0,72.3278,72.3278,72.3,72.3185,1042524.0
2024-03-28 10:40:00,77.86,77.87,77.85,77.86,534416.0,72.3185,72.3278,72.3093,72.3185,534416.0
2024-03-28 10:50:00,77.86,77.89,77.85,77.88,416272.0,72.3185,72.3464,72.3093,72.3371,416272.0
2024-03-28 11:00:00,77.88,77.89,77.86,77.86,735140.0,72.3371,72.3464,72.3185,72.3185,735140.0
2024-03-28 11:10:00,77.87,77.88,77.85,77.88,212405.0,72.3278,72.3371,72.3093,72.3371,212405.0
2024-03-28 11:20:00,77.88,77.88,77.86,77.88,306332.0,72.3371,72.3371,72.3185,72.3371,306332.0
2024-03-28 11:30:00,77.88,77.89,77.87,77.89,128685.0,72.3371,72.3464,72.3278,72.3464,128685.0
2024-03-28 11:40:00,77.89,77.9,77.88,77.9,287433.0,72.3464,72.3557,72.3371,72.3557,287433.0
2024-03-28 11:50:00,77.9,77.92,77.89,77.91,265460.0,72.3557,72.3743,72.3464,72.365,265460.0
2024-03-28 12:00:00,77.92,77.92,77.89,77.9,195058.0,72.3743,72.3743,72.3464,72.3557,195058.0
2024-03-28 12:10:00,77.9,77.91,77.88,77.89,293541.0,72.3557,72.365,72.3371,72.3464,293541.0
2024-03-28 12:20:00,77.89,77.9,77.88,77.89,208337.0,72.3464,72.3557,72.3371,72.3464,208337.0
2024-03-28 12:30:00,77.88,77.89,77.83,77.84,629378.0,72.3371,72.3464,72.2907,72.3,629378.0
2024-03-28 12:40:00,77.83,77.84,77.81,77.81,712520.0,72.2907,72.3,72.2721,72.2721,712520.0
2024-03-28 12:50:00,77.81,77.83,77.81,77.81,664557.0,72.2721,72.2907,72.2721,72.2721,664557.0
2024-03-28 13:00:00,77.81,77.82,77.77,77.77,1003789.0,72.2721,72.2814,72.235,72.235,1003789.0
2024-03-28 13:10:00,77.77,77.78,77.76,77.77,550558.0,72.235,72.2442,72.2257,72.235,550558.0
2024-03-28 13:20:00,77.77,77.77,77.73,77.74,495663.0,72.235,72.235,72.1978,72.2071,495663.0
2024-03-28 13:30:00,77.74,77.76,77.72,77.76,681947.0,72.2071,72.2257,72.1885,72.2257,681947.0
2024-03-28 13:40:00,77.75,77.76,77.74,77.76,642671.0,72.2164,72.2257,72.2071,72.2257,642671.0
2024-03-28 13:50:00,77.76,77.77,77.74,77.75,423468.0,72.2257,72.235,72.2071,72.2164,423468.0
2024-03-28 14:00:00,77.76,77.76,77.73,77.75,365360.0,72.2257,72.2257,72.1978,72.2164,365360.0
2024-03-28 14:10:00,77.76,77.77,77.75,77.77,453252.0,72.2257,72.235,72.2164,72.235,453252.0
2024-03-28 14:20:00,77.77,77.78,77.76,77.78,429821.0,72.235,72.2442,72.2257,72.2442,429821.0
2024-03-28 14:30:00,77.77,77.78,77.77,77.78,224669.0,72.235,72.2442,72.235,72.2442,224669.0
2024-03-28 14:40:00,77.77,77.8,77.77,77.8,258469.0,72.235,72.2628,72.235,72.2628,258469.0
2024-03-28 14:50:00,77.8,77.84,77.79,77.83,402279.0,72.2628,72.3,72.2535,72.2907,402279.0
2024-03-28 15:00:00,77.83,77.84,77.8,77.81,793879.0,72.2907,72.3,72.2628,72.2721,793879.0
2024-03-28 15:10:00,77.81,77.83,77.8,77.83,110632.0,72.2721,72.2907,72.2628,72.2907,110632.0
2024-03-28 15:20:00,77.83,77.84,77.81,77.83,941133.0,72.2907,72.3,72.2721,72.2907,941133.0
2024-03-28 15:30:00,77.83,77.84,77.78,77.79,748129.0,72.2907,72.3,72.2442,72.2535,748129.0
2024-03-28 15:40:00,77.79,77.79,77.76,77.77,1184361.0,72.2535,72.2535,72.2257,72.235,1184361.0
2024-03-28 15:50:00,77.77,77.79,77.73,77.74,1979324.0,72.235,72.2535,72.1978,72.2071,1979324.0
2024-04-01 09:30:00,77.35,77.35,77.29,77.31,859621.0,72.2134,72.2134,72.1574,72.1761,859621.0
2024-04-01 09:40:00,77.31,77.31,77.21,77.23,848200.0,72.1761,72.1761,72.0827,72.1014,848200.0
2024-04-01 09:50:00,77.23,77.24,77.18,77.18,399011.0,72.1014,72.1107,72.0547,72.0547,399011.0
2024-04-01 10:00:00,77.17,77.19,77.06,77.12,2463494.0,72.0454,72.064,71.9427,71.9987,2463494.0
2024-04-01 10:10:00,77.12,77.15,77.1,77.1,1463337.0,71.9987,72.0267,71.98,71.98,1463337.0
2024-04-01 10:20:00,77.1,77.13,77.09,77.09,1277534.0,71.98,72.008,71.9707,71.9707,1277534.0
2024-04-01 10:30:00,77.09,77.12,77.04,77.05,1474965.0,71.9707,71.9987,71.924,71.9333,1474965.0
2024-04-01 10:40:00,77.04,77.07,77.03,77.06,1197057.0,71.924,71.952,71.9147,71.9427,1197057.0
2024-04-01 10:50:00,77.06,77.06,77.04,77.05,762380.0,71.9427,71.9427,71.924,71.9333,762380.0
2024-04-01 11:00:00,77.05,77.06,77.04,77.04,1311889.0,71.9333,71.9427,71.924,71.924,1311889.0
2024-04-01 11:10:00,77.05,77.05,77.01,77.02,1250581.0,71.9333,71.9333,71.896,71.9053,1250581.0
2024-04-01 11:20:00,77.02,77.04,77.01,77.03,396346.0,71.9053,71.924,71.896,71.9147,396346.0
2024-04-01 11:30:00,77.03,77.03,77.01,77.02,495174.0,71.9147,71.9147,71.896,71.9053,495174.0
2024-04-01 11:40:00,77.02,77.02,77.01,77.02,422394.0,71.9053,71.9053,71.896,71.9053,422394.0
2024-04-01 11:50:00,77.02,77.03,77.0,77.01,1184299.0,71.9053,71.9147,71.8867,71.896,1184299.0
2024-04-01 12:00:00,77.01,77.02,76.99,77.0,1902549.0,71.896,71.9053,71.8773,71.8867,1902549.0
2024-04-01 12:10:00,77.01,77.03,76.99,77.01,1272657.0,71.896,71.9147,71.8773,71.896,1272657.0
2024-04-01 12:20:00,77.01,77.05,77.01,77.03,781547.0,71.896,71.9333,71.896,71.9147,781547.0
2024-04-01 12:30:00,77.03,77.05,77.03,77.05,296732.0,71.9147,71.9333,71.9147,71.9333,296732.0
2024-04-01 12:40:00,77.05,77.06,77.02,77.04,668387.0,71.9333,71.9427,71.9053,71.924,668387.0
2024-04-01 12:50:00,77.03,77.07,77.03,77.05,388622.0,71.9147,71.952,71.9147,71.9333,388622.0
2024-04-01 13:00:00,77.04,77.05,77.01,77.02,918918.0,71.924,71.9333,71.896,71.9053,918918.0
2024-04-01 13:10:00,77.02,77.02,77.0,77.02,579404.0,71.9053,71.9053,71.8867,71.9053,579404.0
2024-04-01 13:20:00,77.02,77.03,76.99,77.03,842553.0,71.9053,71.9147,71.8773,71.9147,842553.0
2024-04-01 13:30:00,77.03,77.04,77.02,77.03,357453.0,71.9147,71.924,71.9053,71.9147,357453.0
2024-04-01 13:40:00,77.03,77.05,77.02,77.05,356218.0,71.9147,71.9333,71.9053,71.9333,356218.0
2024-04-01 13:50:00,77.05,77.07,77.04,77.06,1025236.0,71.9333,71.952,71.924,71.9427,1025236.0
2024-04-01 14:00:00,77.05,77.07,77.05,77.06,713632.0,71.9333,71.952,71.9333,71.9427,713632.0
2024-04-01 14:10:00,77.06,77.08,77.05,77.08,654503.0,71.9427,71.9613,71.9333,71.9613,654503.0
2024-04-01 14:20:00,77.08,77.11,77.07,77.1,829804.0,71.9613,71.9893,71.952,71.98,829804.0
2024-04-01 14:30:00,77.1,77.11,77.09,77.09,327691.0,71.98,71.9893,71.9707,71.9707,327691.0
2024-04-01 14:40:00,77.1,77.11,77.07,77.07,925627.0,71.98,71.9893,71.952,71.952,925627.0
2024-04-01 14:50:00,77.08,77.08,77.05,77.05,647189.0,71.9613,71.9613,71.9333,71.9333,647189.0
2024-04-01 15:00:00,77.05,77.08,77.04,77.07,1517681.0,71.9333,71.9613,71.924,71.952,1517681.0
2024-04-01 15:10:00,77.07,77.07,77.06,77.06,555434.0,71.952,71.952,71.9427,71.9427,555434.0
2024-04-01 15:20:00,77.06,77.07,77.05,77.06,550260.0,71.9427,71.952,71.9333,71.9427,550260.0
2024-04-01 15:30:00,77.06,77.07,77.04,77.05,1001496.0,71.9427,71.952,71.924,71.9333,1001496.0
2024-04-01 15:40:00,77.05,77.07,77.03,77.03,1115640.0,71.9333,71.952,71.9147,71.9147,1115640.0
2024-04-01 15:50:00,77.03,77.07,77.02,77.02,4447064.0,71.9147,71.952,71.9053,71.9053,4447064.0
2024-04-02 09:30:00,76.76,76.78,76.72,76.77,2567713.0,71.6626,71.6813,71.6252,71.6719,2567713.0
2024-04-02 09:40:00,76.77,76.81,76.76,76.8,1530420.0,71.6719,71.7093,71.6626,71.6999,1530420.0
2024-04-02 09:50:00,76.8,76.8,76.74,76.79,1752360.0,71.6999,71.6999,71.6439,71.6906,1752360.0
2024-04-02 10:00:00,76.79,76.88,76.74,76.8,2526241.0,71.6906,71.7746,71.6439,71.6999,2526241.0
2024-04-02 10:10:00,76.8,76.8,76.75,76.78,1265177.0,71.6999,71.6999,71.6533,71.6813,1265177.0
2024-04-02 10:20:00,76.78,76.83,76.77,76.81,534969.0,71.6813,71.7279,71.6719,71.7093,534969.0
2024-04-02 10:30:00,76.81,76.83,76.78,76.83,705108.0,71.7093,71.7279,71.6813,71.7279,705108.0
2024-04-02 10:40:00,76.83,76.85,76.82,76.84,1355817.0,71.7279,71.7466,71.7186,71.7373,1355817.0
2024-04-02 10:50:00,76.84,76.86,76.82,76.83,874429.0,71.7373,71.7559,71.7186,71.7279,874429.0
2024-04-02 11:00:00,76.83,76.86,76.83,76.84,613207.0,71.7279,71.7559,71.7279,71.7373,613207.0
2024-04-02 11:10:00,76.84,76.86,76.83,76.84,594040.0,71.7373,71.7559,71.7279,71.7373,594040.0
2024-04-02 11:20:00,76.84,76.84,76.83,76.84,910128.0,71.7373,71.7373,71.7279,71.7373,910128.0
2024-04-02 11:30:00,76.84,76.85,76.82,76.84,435490.0,71.7373,71.7466,71.7186,71.7373,435490.0
2024-04-02 11:40:00,76.83,76.84,76.81,76.81,740312.0,71.7279,71.7373,71.7093,71.7093,740312.0
2024-04-02 11:50:00,76.81,76.81,76.79,76.8,1297860.0,71.7093,71.7093,71.6906,71.6999,1297860.0
2024-04-02 12:00:00,76.8,76.81,76.78,76.78,370913.0,71.6999,71.7093,71.6813,71.6813,370913.0
2024-04-02 12:10:00,76.78,76.79,76.73,76.74,839202.0,71.6813,71.6906,71.6346,71.6439,839202.0
2024-04-02 12:20:00,76.74,76.77,76.73,76.77,458981.0,71.6439,71.6719,71.6346,71.6719,458981.0
2024-04-02 12:30:00,76.77,76.78,76.75,76.78,947544.0,71.6719,71.6813,71.6533,71.6813,947544.0
2024-04-02 12:40:00,76.78,76.79,76.75,76.78,738856.0,71.6813,71.6906,71.6533,71.6813,738856.0
2024-04-02 12:50:00,76.78,76.82,76.77,76.81,2054711.0,71.6813,71.7186,71.6719,71.7093,2054711.0
2024-04-02 13:00:00,76.81,76.82,76.79,76.8,601403.0,71.7093,71.7186,71.6906,71.6999,601403.0
2024-04-02 13:10:00,76.8,76.8,76.76,76.76,808545.0,71.6999,71.6999,71.6626,71.6626,808545.0
2024-04-02 13:20:00,76.77,76.78,76.76,76.77,302117.0,71.6719,71.6813,71.6626,71.6719,302117.0
2024-04-02 13:30:00,76.77,76.78,76.77,76.78,291059.0,71.6719,71.6813,71.6719,71.6813,291059.0
2024-04-02 13:40:00,76.78,76.79,76.76,76.79,690045.0,71.6813,71.6906,71.6626,71.6906,690045.0
2024-04-02 13:50:00,76.79,76.82,76.78,76.81,421921.0,71.6906,71.7186,71.6813,71.7093,421921.0
2024-04-02 14:00:00,76.81,76.82,76.79,76.81,419463.0,71.7093,71.7186,71.6906,71.7093,419463.0
2024-04-02 14:10:00,76.81,76.82,76.8,76.81,303041.0,71.7093,71.7186,71.6999,71.7093,303041.0
2024-04-02 14:20:00,76.81,76.82,76.8,76.81,332805.0,71.7093,71.7186,71.6999,71.7093,332805.0
2024-04-02 14:30:00,76.81,76.84,76.81,76.82,382626.0,71.7093,71.7373,71.7093,71.7186,382626.0
2024-04-02 14:40:00,76.82,76.83,76.8,76.81,391393.0,71.7186,71.7279,71.6999,71.7093,391393.0
2024-04-02 14:50:00,76.81,76.82,76.8,76.81,161765.0,71.7093,71.7186,71.6999,71.7093,161765.0
2024-04-02 15:00:00,76.81,76.84,76.8,76.84,508820.0,71.7093,71.7373,71.6999,71.7373,508820.0
2024-04-02 15:10:00,76.83,76.84,76.8,76.81,269582.0,71.7279,71.7373,71.6999,71.7093,269582.0
2024-04-02 15:20:00,76.81,76.83,76.8,76.83,456485.0,71.7093,71.7279,71.6999,71.7279,456485.0
2024-04-02 15:30:00,76.83,76.85,76.82,76.84,688398.0,71.7279,71.7466,71.7186,71.7373,688398.0
2024-04-02 15:40:00,76.84,76.87,76.84,76.87,2042714.0,71.7373,71.7653,71.7373,71.7653,2042714.0
2024-04-02 15:50:00,76.87,76.91,76.86,76.9,3865555.0,71.7653,71.8026,71.7559,71.7933,3865555.0
2024-04-03 09:30:00,76.78,76.8,76.71,76.73,1208793.0,71.6813,71.6999,71.6159,71.6346,1208793.0
2024-04-03 09:40:00,76.73,76.74,76.71,76.72,943364.0,71.6346,71.6439,71.6159,71.6252,943364.0
2024-04-03 09:50:00,76.72,76.75,76.71,76.75,777713.0,71.6252,71.6533,71.6159,71.6533,777713.0
2024-04-03 10:00:00,76.75,76.88,76.75,76.78,1706714.0,71.6533,71.7746,71.6533,71.6813,1706714.0
2024-04-03 10:10:00,76.78,76.8,76.77,76.78,804886.0,71.6813,71.6999,71.6719,71.6813,804886.0
2024-04-03 10:20:00,76.79,76.81,76.77,76.81,644447.0,71.6906,71.7093,71.6719,71.7093,644447.0
2024-04-03 10:30:00,76.8,76.84,76.8,76.81,583399.0,71.6999,71.7373,71.6999,71.7093,583399.0
2024-04-03 10:40:00,76.82,76.87,76.82,76.86,439634.0,71.7186,71.7653,71.7186,71.7559,439634.0
2024-04-03 10:50:00,76.86,76.89,76.84,76.89,1064376.0,71.7559,71.784,71.7373,71.784,1064376.0
2024-04-03 11:00:00,76.89,76.91,76.88,76.91,611466.0,71.784,71.8026,71.7746,71.8026,611466.0
2024-04-03 11:10:00,76.91,76.92,76.89,76.9,594048.0,71.8026,71.812,71.784,71.7933,594048.0
2024-04-03 11:20:00,76.9,76.92,76.89,76.92,245339.0,71.7933,71.812,71.784,71.812,245339.0
2024-04-03 11:30:00,76.92,76.93,76.91,76.92,260651.0,71.812,71.8213,71.8026,71.812,260651.0
2024-04-03 11:40:00,76.92,76.92,76.9,76.92,321292.0,71.812,71.812,71.7933,71.812,321292.0
2024-04-03 11:50:00,76.92,76.92,76.89,76.9,719197.0,71.812,71.812,71.784,71.7933,719197.0
2024-04-03 12:00:00,76.9,76.91,76.88,76.9,498674.0,71.7933,71.8026,71.7746,71.7933,498674.0
2024-04-03 12:10:00,76.89,76.92,76.87,76.9,1079622.0,71.784,71.812,71.7653,71.7933,1079622.0
2024-04-03 12:20:00,76.91,76.95,76.9,76.94,1016073.0,71.8026,71.84,71.7933,71.8306,1016073.0
2024-04-03 12:30:00,76.94,76.99,76.9,76.91,1275653.0,71.8306,71.8773,71.7933,71.8026,1275653.0
2024-04-03 12:40:00,76.92,76.97,76.91,76.95,368765.0,71.812,71.8586,71.8026,71.84,368765.0
2024-04-03 12:50:00,76.94,76.97,76.93,76.95,351215.0,71.8306,71.8586,71.8213,71.84,351215.0
2024-04-03 13:00:00,76.95,76.96,76.93,76.95,293659.0,71.84,71.8493,71.8213,71.84,293659.0
2024-04-03 13:10:00,76.95,76.97,76.94,76.96,505287.0,71.84,71.8586,71.8306,71.8493,505287.0
2024-04-03 13:20:00,76.95,76.98,76.95,76.98,254516.0,71.84,71.868,71.84,71.868,254516.0
2024-04-03 13:30:00,76.98,76.98,76.93,76.94,512947.0,71.868,71.868,71.8213,71.8306,512947.0
2024-04-03 13:40:00,76.94,76.95,76.93,76.95,223656.0,71.8306,71.84,71.8213,71.84,223656.0
2024-04-03 13:50:00,76.95,76.98,76.94,76.98,363696.0,71.84,71.868,71.8306,71.868,363696.0
2024-04-03 14:00:00,76.98,76.99,76.96,76.98,1214224.0,71.868,71.8773,71.8493,71.868,1214224.0
2024-04-03 14:10:00,76.98,76.99,76.95,76.97,247413.0,71.868,71.8773,71.84,71.8586,247413.0
2024-04-03 14:20:00,76.97,76.97,76.95,76.95,163756.0,71.8586,71.8586,71.84,71.84,163756.0
2024-04-03 14:30:00,76.95,76.97,76.94,76.96,630784.0,71.84,71.8586,71.8306,71.8493,630784.0
2024-04-03 14:40:00,76.96,76.96,76.94,76.94,318498.0,71.8493,71.8493,71.8306,71.8306,318498.0
2024-04-03 14:50:00,76.95,76.97,76.94,76.95,264403.0,71.84,71.8586,71.8306,71.84,264403.0
2024-04-03 15:00:00,76.95,76.98,76.95,76.97,768850.0,71.84,71.868,71.84,71.8586,768850.0
2024-04-03 15:10:00,76.97,76.98,76.89,76.95,1093711.0,71.8586,71.868,71.784,71.84,1093711.0
2024-04-03 15:20:00,76.95,76.96,76.92,76.95,1151715.0,71.84,71.8493,71.812,71.84,1151715.0
2024-04-03 15:30:00,76.95,76.98,76.94,76.97,938568.0,71.84,71.868,71.8306,71.8586,938568.0
2024-04-03 15:40:00,76.97,76.98,76.96,76.98,874099.0,71.8586,71.868,71.8493,71.868,874099.0
2024-04-03 15:50:00,76.98,76.98,76.93,76.95,2377914.0,71.868,71.868,71.8213,71.84,2377914.0
2024-04-04 09:30:00,77.11,77.15,77.1,77.11,549518.0,71.9893,72.0267,71.98,71.9893,549518.0
2024-04-04 09:40:00,77.11,77.13,77.1,77.13,357828.0,71.9893,72.008,71.98,72.008,357828.0
2024-04-04 09:50:00,77.13,77.13,77.1,77.11,415224.0,72.008,72.008,71.98,71.9893,415224.0
2024-04-04 10:00:00,77.11,77.18,77.1,77.17,984021.0,71.9893,72.0547,71.98,72.0454,984021.0
2024-04-04 10:10:00,77.17,77.18,77.12,77.14,1122396.0,72.0454,72.0547,71.9987,72.0174,1122396.0
2024-04-04 10:20:00,77.14,77.15,77.09,77.1,1189845.0,72.0174,72.0267,71.9707,71.98,1189845.0
2024-04-04 10:30:00,77.11,77.11,77.08,77.09,1067631.0,71.9893,71.9893,71.9613,71.9707,1067631.0
2024-04-04 10:40:00,77.09,77.11,77.08,77.11,584225.0,71.9707,71.9893,71.9613,71.9893,584225.0
2024-04-04 10:50:00,77.11,77.13,77.1,77.12,655876.0,71.9893,72.008,71.98,71.9987,655876.0
2024-04-04 11:00:00,77.11,77.14,77.11,77.14,509189.0,71.9893,72.0174,71.9893,72.0174,509189.0
2024-04-04 11:10:00,77.14,77.14,77.12,77.14,844238.0,72.0174,72.0174,71.9987,72.0174,844238.0
2024-04-04 11:20:00,77.14,77.14,77.13,77.14,126260.0,72.0174,72.0174,72.008,72.0174,126260.0
2024-04-04 11:30:00,77.14,77.16,77.14,77.15,617937.0,72.0174,72.036,72.0174,72.0267,617937.0
2024-04-04 11:40:00,77.15,77.17,77.14,77.16,265749.0,72.0267,72.0454,72.0174,72.036,265749.0
2024-04-04 11:50:00,77.16,77.18,77.15,77.17,325058.0,72.036,72.0547,72.0267,72.0454,325058.0
2024-04-04 12:00:00,77.18,77.22,77.17,77.21,541217.0,72.0547,72.092,72.0454,72.0827,541217.0
2024-04-04 12:10:00,77.22,77.22,77.18,77.19,522595.0,72.092,72.092,72.0547,72.064,522595.0
2024-04-04 12:20:00,77.19,77.19,77.18,77.18,188334.0,72.064,72.064,72.0547,72.0547,188334.0
2024-04-04 12:30:00,77.18,77.19,77.17,77.19,376591.0,72.0547,72.064,72.0454,72.064,376591.0
2024-04-04 12:40:00,77.19,77.2,77.18,77.19,504243.0,72.064,72.0734,72.0547,72.064,504243.0
2024-04-04 12:50:00,77.19,77.2,77.17,77.18,531507.0,72.064,72.0734,72.0454,72.0547,531507.0
2024-04-04 13:00:00,77.18,77.19,77.17,77.19,357181.0,72.0547,72.064,72.0454,72.064,357181.0
2024-04-04 13:10:00,77.19,77.19,77.16,77.17,297610.0,72.064,72.064,72.036,72.0454,297610.0
2024-04-04 13:20:00,77.17,77.17,77.14,77.15,266330.0,72.0454,72.0454,72.0174,72.0267,266330.0
2024-04-04 13:30:00,77.15,77.15,77.13,77.14,166145.0,72.0267,72.0267,72.008,72.0174,166145.0
2024-04-04 13:40:00,77.14,77.14,77.11,77.12,445209.0,72.0174,72.0174,71.9893,71.9987,445209.0
2024-04-04 13:50:00,77.12,77.13,77.07,77.08,376488.0,71.9987,72.008,71.952,71.9613,376488.0
2024-04-04 14:00:00,77.07,77.07,77.02,77.03,595019.0,71.952,71.952,71.9053,71.9147,595019.0
2024-04-04 14:10:00,77.03,77.04,76.99,77.01,1515225.0,71.9147,71.924,71.8773,71.896,1515225.0
2024-04-04 14:20:00,77.0,77.04,76.97,76.98,722970.0,71.8867,71.924,71.8586,71.868,722970.0
2024-04-04 14:30:00,76.98,76.98,76.9,76.92,2051957.0,71.868,71.868,71.7933,71.812,2051957.0
2024-04-04 14:40:00,76.93,76.95,76.89,76.95,955692.0,71.8213,71.84,71.784,71.84,955692.0
2024-04-04 14:50:00,76.95,76.97,76.92,76.95,1418059.0,71.84,71.8586,71.812,71.84,1418059.0
2024-04-04 15:00:00,76.95,76.95,76.88,76.92,1393794.0,71.84,71.84,71.7746,71.812,1393794.0
2024-04-04 15:10:00,76.92,76.93,76.89,76.89,1043647.0,71.812,71.8213,71.784,71.784,1043647.0
2024-04-04 15:20:00,76.89,76.91,76.78,76.78,1216237.0,71.784,71.8026,71.6813,71.6813,1216237.0
2024-04-04 15:30:00,76.78,76.83,76.78,76.81,1461908.0,71.6813,71.7279,71.6813,71.7093,1461908.0
2024-04-04 15:40:00,76.81,76.86,76.78,76.86,1698970.0,71.7093,71.7559,71.6813,71.7559,1698970.0
2024-04-04 15:50:00,76.86,76.9,76.84,76.89,2995464.0,71.7559,71.7933,71.7373,71.784,2995464.0
2024-04-05 09:30:00,76.83,76.88,76.82,76.85,1104235.0,71.7279,71.7746,71.7186,71.7466,1104235.0
2024-04-05 09:40:00,76.85,76.91,76.83,76.88,917453.0,71.7466,71.8026,71.7279,71.7746,917453.0
2024-04-05 09:50:00,76.88,76.92,76.87,76.89,487941.0,71.7746,71.812,71.7653,71.784,487941.0
2024-04-05 10:00:00,76.88,76.89,76.84,76.87,615656.0,71.7746,71.784,71.7373,71.7653,615656.0
2024-04-05 10:10:00,76.87,76.91,76.86,76.89,1379994.0,71.7653,71.8026,71.7559,71.784,1379994.0
2024-04-05 10:20:00,76.89,76.91,76.86,76.89,591029.0,71.784,71.8026,71.7559,71.784,591029.0
2024-04-05 10:30:00,76.89,76.89,76.85,76.85,489926.0,71.784,71.784,71.7466,71.7466,489926.0
2024-04-05 10:40:00,76.86,76.89,76.85,76.88,620229.0,71.7559,71.784,71.7466,71.7746,620229.0
2024-04-05 10:50:00,76.88,76.89,76.86,76.89,981210.0,71.7746,71.784,71.7559,71.784,981210.0
2024-04-05 11:00:00,76.89,76.89,76.83,76.86,1334739.0,71.784,71.784,71.7279,71.7559,1334739.0
2024-04-05 11:10:00,76.87,76.87,76.81,76.84,545043.0,71.7653,71.7653,71.7093,71.7373,545043.0
2024-04-05 11:20:00,76.84,76.89,76.83,76.89,351371.0,71.7373,71.784,71.7279,71.784,351371.0
2024-04-05 11:30:00,76.89,76.89,76.86,76.89,395710.0,71.784,71.784,71.7559,71.784,395710.0
2024-04-05 11:40:00,76.89,76.92,76.88,76.9,235029.0,71.784,71.812,71.7746,71.7933,235029.0
2024-04-05 11:50:00,76.9,76.92,76.89,76.91,319263.0,71.7933,71.812,71.784,71.8026,319263.0
2024-04-05 12:00:00,76.91,76.92,76.9,76.92,354235.0,71.8026,71.812,71.7933,71.812,354235.0
2024-04-05 12:10:00,76.92,76.93,76.89,76.91,918248.0,71.812,71.8213,71.784,71.8026,918248.0
2024-04-05 12:20:00,76.91,76.91,76.87,76.89,473263.0,71.8026,71.8026,71.7653,71.784,473263.0
2024-04-05 12:30:00,76.9,76.9,76.86,76.88,493586.0,71.7933,71.7933,71.7559,71.7746,493586.0
2024-04-05 12:40:00,76.88,76.88,76.85,76.86,459504.0,71.7746,71.7746,71.7466,71.7559,459504.0
2024-04-05 12:50:00,76.86,76.9,76.85,76.9,464985.0,71.7559,71.7933,71.7466,71.7933,464985.0
2024-04-05 13:00:00,76.9,76.9,76.84,76.84,719840.0,71.7933,71.7933,71.7373,71.7373,719840.0
2024-04-05 13:10:00,76.84,76.85,76.81,76.84,545176.0,71.7373,71.7466,71.7093,71.7373,545176.0
2024-04-05 13:20:00,76.84,76.86,76.83,76.85,277766.0,71.7373,71.7559,71.7279,71.7466,277766.0
2024-04-05 13:30:00,76.85,76.89,76.85,76.86,798915.0,71.7466,71.784,71.7466,71.7559,798915.0
2024-04-05 13:40:00,76.86,76.87,76.84,76.85,277824.0,71.7559,71.7653,71.7373,71.7466,277824.0
2024-04-05 13:50:00,76.85,76.86,76.81,76.84,512059.0,71.7466,71.7559,71.7093,71.7373,512059.0
2024-04-05 14:00:00,76.84,76.88,76.8,76.88,451012.0,71.7373,71.7746,71.6999,71.7746,451012.0
2024-04-05 14:10:00,76.88,76.88,76.85,76.87,342913.0,71.7746,71.7746,71.7466,71.7653,342913.0
2024-04-05 14:20:00,76.87,76.89,76.86,76.87,377177.0,71.7653,71.784,71.7559,71.7653,377177.0
2024-04-05 14:30:00,76.87,76.88,76.85,76.87,703218.0,71.7653,71.7746,71.7466,71.7653,703218.0
2024-04-05 14:40:00,76.87,76.88,76.83,76.84,382101.0,71.7653,71.7746,71.7279,71.7373,382101.0
2024-04-05 14:50:00,76.84,76.85,76.82,76.85,356960.0,71.7373,71.7466,71.7186,71.7466,356960.0
2024-04-05 15:00:00,76.84,76.87,76.83,76.84,243133.0,71.7373,71.7653,71.7279,71.7373,243133.0
2024-04-05 15:10:00,76.83,76.85,76.82,76.84,399939.0,71.7279,71.7466,71.7186,71.7373,399939.0
2024-04-05 15:20:00,76.84,76.84,76.79,76.8,975986.0,71.7373,71.7373,71.6906,71.6999,975986.0
2024-04-05 15:30:00,76.8,76.83,76.79,76.81,809858.0,71.6999,71.7279,71.6906,71.7093,809858.0
2024-04-05 15:40:00,76.82,76.85,76.81,76.85,683957.0,71.7186,71.7466,71.7093,71.7466,683957.0
2024-04-05 15:50:00,76.85,76.86,76.81,76.81,2484221.0,71.7466,71.7559,71.7093,71.7093,2484221.0
2024-04-08 09:30:00,76.81,76.85,76.78,76.79,722948.0,71.7093,71.7466,71.6813,71.6906,722948.0
2024-04-08 09:40:00,76.79,76.86,76.78,76.84,582411.0,71.6906,71.7559,71.6813,71.7373,582411.0
2024-04-08 09:50:00,76.84,76.88,76.82,76.86,968224.0,71.7373,71.7746,71.7186,71.7559,968224.0
2024-04-08 10:00:00,76.86,76.86,76.79,76.82,673009.0,71.7559,71.7559,71.6906,71.7186,673009.0
2024-04-08 10:10:00,76.81,76.85,76.79,76.83,993646.0,71.7093,71.7466,71.6906,71.7279,993646.0
2024-04-08 10:20:00,76.82,76.88,76.82,76.87,350611.0,71.7186,71.7746,71.7186,71.7653,350611.0
2024-04-08 10:30:00,76.87,76.93,76.87,76.93,906701.0,71.7653,71.8213,71.7653,71.8213,906701.0
2024-04-08 10:40:00,76.93,76.94,76.9,76.92,448144.0,71.8213,71.8306,71.7933,71.812,448144.0
2024-04-08 10:50:00,76.92,76.93,76.9,76.91,814754.0,71.812,71.8213,71.7933,71.8026,814754.0
2024-04-08 11:00:00,76.91,76.92,76.89,76.92,786005.0,71.8026,71.812,71.784,71.812,786005.0
2024-04-08 11:10:00,76.92,76.94,76.91,76.94,877561.0,71.812,71.8306,71.8026,71.8306,877561.0
2024-04-08 11:20:00,76.94,76.97,76.93,76.95,734208.0,71.8306,71.8586,71.8213,71.84,734208.0
2024-04-08 11:30:00,76.95,76.96,76.92,76.94,683296.0,71.84,71.8493,71.812,71.8306,683296.0
2024-04-08 11:40:00,76.94,76.95,76.92,76.94,228441.0,71.8306,71.84,71.812,71.8306,228441.0
2024-04-08 11:50:00,76.94,76.96,76.93,76.96,435227.0,71.8306,71.8493,71.8213,71.8493,435227.0
2024-04-08 12:00:00,76.96,76.96,76.91,76.92,536374.0,71.8493,71.8493,71.8026,71.812,536374.0
2024-04-08 12:10:00,76.92,76.93,76.89,76.92,381140.0,71.812,71.8213,71.784,71.812,381140.0
2024-04-08 12:20:00,76.92,76.92,76.88,76.92,587270.0,71.812,71.812,71.7746,71.812,587270.0
2024-04-08 12:30:00,76.92,76.93,76.9,76.9,593243.0,71.812,71.8213,71.7933,71.7933,593243.0
2024-04-08 12:40:00,76.91,76.93,76.9,76.93,185841.0,71.8026,71.8213,71.7933,71.8213,185841.0
2024-04-08 12:50:00,76.93,76.96,76.92,76.96,350542.0,71.8213,71.8493,71.812,71.8493,350542.0
2024-04-08 13:00:00,76.95,76.96,76.94,76.95,410344.0,71.84,71.8493,71.8306,71.84,410344.0
2024-04-08 13:10:00,76.95,76.95,76.93,76.95,536814.0,71.84,71.84,71.8213,71.84,536814.0
2024-04-08 13:20:00,76.95,76.97,76.94,76.97,485015.0,71.84,71.8586,71.8306,71.8586,485015.0
2024-04-08 13:30:00,76.97,77.0,76.96,77.0,571348.0,71.8586,71.8867,71.8493,71.8867,571348.0
2024-04-08 13:40:00,77.0,77.02,76.99,77.01,594011.0,71.8867,71.9053,71.8773,71.896,594011.0
2024-04-08 13:50:00,77.0,77.01,76.99,77.01,688401.0,71.8867,71.896,71.8773,71.896,688401.0
2024-04-08 14:00:00,77.01,77.03,77.0,77.03,1653958.0,71.896,71.9147,71.8867,71.9147,1653958.0
2024-04-08 14:10:00,77.03,77.03,77.01,77.02,394903.0,71.9147,71.9147,71.896,71.9053,394903.0
2024-04-08 14:20:00,77.02,77.02,77.01,77.02,500515.0,71.9053,71.9053,71.896,71.9053,500515.0
2024-04-08 14:30:00,77.02,77.02,76.99,77.0,337811.0,71.9053,71.9053,71.8773,71.8867,337811.0
2024-04-08 14:40:00,77.0,77.01,76.99,77.0,301482.0,71.8867,71.896,71.8773,71.8867,301482.0
2024-04-08 14:50:00,77.0,77.01,76.99,77.01,400583.0,71.8867,71.896,71.8773,71.896,400583.0
2024-04-08 15:00:00,77.01,77.02,77.0,77.01,504233.0,71.896,71.9053,71.8867,71.896,504233.0
2024-04-08 15:10:00,77.01,77.02,77.0,77.0,921683.0,71.896,71.9053,71.8867,71.8867,921683.0
2024-04-08 15:20:00,77.0,77.01,76.98,77.0,704012.0,71.8867,71.896,71.868,71.8867,704012.0
2024-04-08 15:30:00,77.0,77.04,76.97,76.98,994345.0,71.8867,71.924,71.8586,71.868,994345.0
2024-04-08 15:40:00,76.98,76.99,76.95,76.98,1241407.0,71.868,71.8773,71.84,71.868,1241407.0
2024-04-08 15:50:00,76.99,77.01,76.97,77.0,2092557.0,71.8773,71.896,71.8586,71.8867,2092557.0
2024-04-09 09:30:00,77.12,77.21,77.12,77.17,936316.0,71.9987,72.0827,71.9987,72.0454,936316.0
2024-04-09 09:40:00,77.17,77.18,77.15,77.17,693610.0,72.0454,72.0547,72.0267,72.0454,693610.0
2024-04-09 09:50:00,77.16,77.17,77.13,77.16,756696.0,72.036,72.0454,72.008,72.036,756696.0
2024-04-09 10:00:00,77.16,77.18,77.15,77.17,1119933.0,72.036,72.0547,72.0267,72.0454,1119933.0
2024-04-09 10:10:00,77.17,77.2,77.15,77.19,1539240.0,72.0454,72.0734,72.0267,72.064,1539240.0
2024-04-09 10:20:00,77.18,77.2,77.11,77.13,917071.0,72.0547,72.0734,71.9893,72.008,917071.0
2024-04-09 10:30:00,77.13,77.13,77.06,77.07,992159.0,72.008,72.008,71.9427,71.952,992159.0
2024-04-09 10:40:00,77.07,77.08,77.02,77.05,711526.0,71.952,71.9613,71.9053,71.9333,711526.0
2024-04-09 10:50:00,77.05,77.12,77.04,77.12,1225941.0,71.9333,71.9987,71.924,71.9987,1225941.0
2024-04-09 11:00:00,77.11,77.14,77.1,77.14,452336.0,71.9893,72.0174,71.98,72.0174,452336.0
2024-04-09 11:10:00,77.14,77.17,77.12,77.16,269379.0,72.0174,72.0454,71.9987,72.036,269379.0
2024-04-09 11:20:00,77.16,77.16,77.13,77.14,836993.0,72.036,72.036,72.008,72.0174,836993.0
2024-04-09 11:30:00,77.14,77.16,77.13,77.14,282557.0,72.0174,72.036,72.008,72.0174,282557.0
2024-04-09 11:40:00,77.14,77.18,77.14,77.18,409112.0,72.0174,72.0547,72.0174,72.0547,409112.0
2024-04-09 11:50:00,77.18,77.18,77.15,77.16,437039.0,72.0547,72.0547,72.0267,72.036,437039.0
2024-04-09 12:00:00,77.16,77.18,77.15,77.17,417419.0,72.036,72.0547,72.0267,72.0454,417419.0
2024-04-09 12:10:00,77.17,77.19,77.17,77.18,596356.0,72.0454,72.064,72.0454,72.0547,596356.0
2024-04-09 12:20:00,77.19,77.19,77.16,77.17,884099.0,72.064,72.064,72.036,72.0454,884099.0
2024-04-09 12:30:00,77.17,77.2,77.17,77.2,421009.0,72.0454,72.0734,72.0454,72.0734,421009.0
2024-04-09 12:40:00,77.19,77.21,77.19,77.19,148057.0,72.064,72.0827,72.064,72.064,148057.0
2024-04-09 12:50:00,77.19,77.2,77.16,77.17,493433.0,72.064,72.0734,72.036,72.0454,493433.0
2024-04-09 13:00:00,77.17,77.2,77.12,77.17,1152169.0,72.0454,72.0734,71.9987,72.0454,1152169.0
2024-04-09 13:10:00,77.16,77.2,77.15,77.19,700381.0,72.036,72.0734,72.0267,72.064,700381.0
2024-04-09 13:20:00,77.19,77.22,77.18,77.21,562175.0,72.064,72.092,72.0547,72.0827,562175.0
2024-04-09 13:30:00,77.21,77.22,77.19,77.22,398478.0,72.0827,72.092,72.064,72.092,398478.0
2024-04-09 13:40:00,77.22,77.23,77.17,77.18,445108.0,72.092,72.1014,72.0454,72.0547,445108.0
2024-04-09 13:50:00,77.17,77.19,77.14,77.15,261436.0,72.0454,72.064,72.0174,72.0267,261436.0
2024-04-09 14:00:00,77.14,77.16,77.11,77.16,305689.0,72.0174,72.036,71.9893,72.036,305689.0
2024-04-09 14:10:00,77.16,77.16,77.13,77.14,255305.0,72.036,72.036,72.008,72.0174,255305.0
2024-04-09 14:20:00,77.15,77.16,77.11,77.11,353825.0,72.0267,72.036,71.9893,71.9893,353825.0
2024-04-09 14:30:00,77.11,77.13,77.09,77.12,287420.0,71.9893,72.008,71.9707,71.9987,287420.0
2024-04-09 14:40:00,77.12,77.15,77.11,77.15,388464.0,71.9987,72.0267,71.9893,72.0267,388464.0
2024-04-09 14:50:00,77.14,77.16,77.13,77.15,218115.0,72.0174,72.036,72.008,72.0267,218115.0
2024-04-09 15:00:00,77.14,77.14,77.11,77.12,360165.0,72.0174,72.0174,71.9893,71.9987,360165.0
2024-04-09 15:10:00,77.12,77.17,77.11,77.17,628976.0,71.9987,72.0454,71.9893,72.0454,628976.0
2024-04-09 15:20:00,77.17,77.22,77.16,77.22,928833.0,72.0454,72.092,72.036,72.092,928833.0
2024-04-09 15:30:00,77.22,77.23,77.17,77.17,1531042.0,72.092,72.1014,72.0454,72.0454,1531042.0
2024-04-09 15:40:00,77.17,77.17,77.13,77.14,1840113.0,72.0454,72.0454,72.008,72.0174,1840113.0
2024-04-09 15:50:00,77.14,77.19,77.13,77.18,3464942.0,72.0174,72.064,72.008,72.0547,3464942.0
2024-04-10 09:30:00,76.65,76.76,76.63,76.7,4221228.0,71.5599,71.6626,71.5412,71.6066,4221228.0
2024-04-10 09:40:00,76.7,76.73,76.66,76.68,3416233.0,71.6066,71.6346,71.5692,71.5879,3416233.0
2024-04-10 09:50:00,76.68,76.72,76.67,76.69,1584862.0,71.5879,71.6252,71.5786,71.5972,1584862.0
2024-04-10 10:00:00,76.68,76.74,76.65,76.74,1952575.0,71.5879,71.6439,71.5599,71.6439,1952575.0
2024-04-10 10:10:00,76.74,76.74,76.64,76.68,2247210.0,71.6439,71.6439,71.5506,71.5879,2247210.0
2024-04-10 10:20:00,76.68,76.7,76.66,76.69,1904213.0,71.5879,71.6066,71.5692,71.5972,1904213.0
2024-04-10 10:30:00,76.69,76.76,76.68,76.75,1038855.0,71.5972,71.6626,71.5879,71.6533,1038855.0
2024-04-10 10:40:00,76.75,76.75,76.67,76.69,1598372.0,71.6533,71.6533,71.5786,71.5972,1598372.0
2024-04-10 10:50:00,76.69,76.7,76.61,76.61,1570410.0,71.5972,71.6066,71.5225,71.5225,1570410.0
2024-04-10 11:00:00,76.62,76.63,76.61,76.63,927410.0,71.5319,71.5412,71.5225,71.5412,927410.0
2024-04-10 11:10:00,76.63,76.66,76.62,76.63,1556805.0,71.5412,71.5692,71.5319,71.5412,1556805.0
2024-04-10 11:20:00,76.63,76.64,76.58,76.64,1591279.0,71.5412,71.5506,71.4945,71.5506,1591279.0
2024-04-10 11:30:00,76.64,76.64,76.6,76.6,973104.0,71.5506,71.5506,71.5132,71.5132,973104.0
2024-04-10 11:40:00,76.6,76.61,76.54,76.56,1365321.0,71.5132,71.5225,71.4572,71.4759,1365321.0
2024-04-10 11:50:00,76.56,76.56,76.48,76.5,2515120.0,71.4759,71.4759,71.4012,71.4199,2515120.0
2024-04-10 12:00:00,76.5,76.52,76.49,76.51,1698690.0,71.4199,71.4385,71.4105,71.4292,1698690.0
2024-04-10 12:10:00,76.51,76.53,76.49,76.52,1410690.0,71.4292,71.4479,71.4105,71.4385,1410690.0
2024-04-10 12:20:00,76.53,76.58,76.52,76.54,2060466.0,71.4479,71.4945,71.4385,71.4572,2060466.0
2024-04-10 12:30:00,76.55,76.56,76.53,76.54,1002883.0,71.4665,71.4759,71.4479,71.4572,1002883.0
2024-04-10 12:40:00,76.55,76.55,76.52,76.53,1330889.0,71.4665,71.4665,71.4385,71.4479,1330889.0
2024-04-10 12:50:00,76.53,76.54,76.49,76.51,1936529.0,71.4479,71.4572,71.4105,71.4292,1936529.0
2024-04-10 13:00:00,76.52,76.52,76.35,76.35,2698917.0,71.4385,71.4385,71.2798,71.2798,2698917.0
2024-04-10 13:10:00,76.35,76.42,76.3,76.41,2527247.0,71.2798,71.3452,71.2331,71.3358,2527247.0
2024-04-10 13:20:00,76.41,76.48,76.4,76.41,1434151.0,71.3358,71.4012,71.3265,71.3358,1434151.0
2024-04-10 13:30:00,76.41,76.46,76.35,76.36,1646929.0,71.3358,71.3825,71.2798,71.2892,1646929.0
2024-04-10 13:40:00,76.36,76.4,76.33,76.4,2012821.0,71.2892,71.3265,71.2611,71.3265,2012821.0
2024-04-10 13:50:00,76.4,76.51,76.39,76.48,1666585.0,71.3265,71.4292,71.3172,71.4012,1666585.0
2024-04-10 14:00:00,76.48,76.51,76.47,76.48,2517187.0,71.4012,71.4292,71.3918,71.4012,2517187.0
2024-04-10 14:10:00,76.47,76.49,76.44,76.45,852394.0,71.3918,71.4105,71.3638,71.3732,852394.0
2024-04-10 14:20:00,76.45,76.48,76.4,76.42,1015460.0,71.3732,71.4012,71.3265,71.3452,1015460.0
2024-04-10 14:30:00,76.42,76.43,76.4,76.43,1638277.0,71.3452,71.3545,71.3265,71.3545,1638277.0
2024-04-10 14:40:00,76.43,76.46,76.42,76.42,1395738.0,71.3545,71.3825,71.3452,71.3452,1395738.0
2024-04-10 14:50:00,76.42,76.45,76.37,76.38,1227976.0,71.3452,71.3732,71.2985,71.3078,1227976.0
2024-04-10 15:00:00,76.38,76.42,76.37,76.4,1163617.0,71.3078,71.3452,71.2985,71.3265,1163617.0
2024-04-10 15:10:00,76.39,76.44,76.38,76.44,991805.0,71.3172,71.3638,71.3078,71.3638,991805.0
2024-04-10 15:20:00,76.44,76.48,76.43,76.45,1195027.0,71.3638,71.4012,71.3545,71.3732,1195027.0
2024-04-10 15:30:00,76.45,76.46,76.42,76.44,902199.0,71.3732,71.3825,71.3452,71.3638,902199.0
2024-04-10 15:40:00,76.44,76.47,76.44,76.46,2403473.0,71.3638,71.3918,71.3638,71.3825,2403473.0
2024-04-10 15:50:00,76.45,76.48,76.44,76.46,4966240.0,71.3732,71.4012,71.3638,71.3825,4966240.0
2024-04-11 09:30:00,76.51,76.56,76.47,76.48,1715574.0,71.4292,71.4759,71.3918,71.4012,1715574.0
2024-04-11 09:40:00,76.48,76.49,76.41,76.42,2116239.0,71.4012,71.4105,71.3358,71.3452,2116239.0
2024-04-11 09:50:00,76.43,76.44,76.39,76.4,1148085.0,71.3545,71.3638,71.3172,71.3265,1148085.0
2024-04-11 10:00:00,76.4,76.41,76.31,76.33,1474479.0,71.3265,71.3358,71.2425,71.2611,1474479.0
2024-04-11 10:10:00,76.34,76.35,76.25,76.27,1878924.0,71.2705,71.2798,71.1865,71.2051,1878924.0
2024-04-11 10:20:00,76.27,76.31,76.22,76.23,1507617.0,71.2051,71.2425,71.1584,71.1678,1507617.0
2024-04-11 10:30:00,76.23,76.3,76.23,76.29,1053512.0,71.1678,71.2331,71.1678,71.2238,1053512.0
2024-04-11 10:40:00,76.3,76.34,76.29,76.33,835060.0,71.2331,71.2705,71.2238,71.2611,835060.0
2024-04-11 10:50:00,76.34,76.34,76.29,76.29,819226.0,71.2705,71.2705,71.2238,71.2238,819226.0
2024-04-11 11:00:00,76.29,76.31,76.26,76.27,926382.0,71.2238,71.2425,71.1958,71.2051,926382.0
2024-04-11 11:10:00,76.27,76.3,76.26,76.28,578969.0,71.2051,71.2331,71.1958,71.2145,578969.0
2024-04-11 11:20:00,76.28,76.3,76.25,76.26,550349.0,71.2145,71.2331,71.1865,71.1958,550349.0
2024-04-11 11:30:00,76.26,76.33,76.25,76.33,2065116.0,71.1958,71.2611,71.1865,71.2611,2065116.0
2024-04-11 11:40:00,76.33,76.34,76.29,76.31,1027811.0,71.2611,71.2705,71.2238,71.2425,1027811.0
2024-04-11 11:50:00,76.31,76.32,76.29,76.31,839625.0,71.2425,71.2518,71.2238,71.2425,839625.0
2024-04-11 12:00:00,76.32,76.33,76.28,76.29,912956.0,71.2518,71.2611,71.2145,71.2238,912956.0
2024-04-11 12:10:00,76.29,76.31,76.28,76.31,1177562.0,71.2238,71.2425,71.2145,71.2425,1177562.0
2024-04-11 12:20:00,76.31,76.33,76.28,76.3,511646.0,71.2425,71.2611,71.2145,71.2331,511646.0
2024-04-11 12:30:00,76.3,76.31,76.28,76.31,535112.0,71.2331,71.2425,71.2145,71.2425,535112.0
2024-04-11 12:40:00,76.31,76.33,76.29,76.33,513620.0,71.2425,71.2611,71.2238,71.2611,513620.0
2024-04-11 12:50:00,76.33,76.34,76.29,76.29,906824.0,71.2611,71.2705,71.2238,71.2238,906824.0
2024-04-11 13:00:00,76.29,76.37,76.2,76.36,2087573.0,71.2238,71.2985,71.1398,71.2892,2087573.0
2024-04-11 13:10:00,76.36,76.43,76.36,76.42,918017.0,71.2892,71.3545,71.2892,71.3452,918017.0
2024-04-11 13:20:00,76.43,76.45,76.4,76.42,537867.0,71.3545,71.3732,71.3265,71.3452,537867.0
2024-04-11 13:30:00,76.42,76.44,76.41,76.42,542511.0,71.3452,71.3638,71.3358,71.3452,542511.0
2024-04-11 13:40:00,76.42,76.46,76.4,76.45,818196.0,71.3452,71.3825,71.3265,71.3732,818196.0
2024-04-11 13:50:00,76.46,76.47,76.44,76.46,397796.0,71.3825,71.3918,71.3638,71.3825,397796.0
2024-04-11 14:00:00,76.46,76.54,76.46,76.52,676906.0,71.3825,71.4572,71.3825,71.4385,676906.0
2024-04-11 14:10:00,76.52,76.54,76.49,76.5,1004947.0,71.4385,71.4572,71.4105,71.4199,1004947.0
2024-04-11 14:20:00,76.5,76.53,76.49,76.51,1007951.0,71.4199,71.4479,71.4105,71.4292,1007951.0
2024-04-11 14:30:00,76.51,76.52,76.49,76.52,511528.0,71.4292,71.4385,71.4105,71.4385,511528.0
2024-04-11 14:40:00,76.51,76.52,76.45,76.45,484759.0,71.4292,71.4385,71.3732,71.3732,484759.0
2024-04-11 14:50:00,76.45,76.46,76.4,76.4,722689.0,71.3732,71.3825,71.3265,71.3265,722689.0
2024-04-11 15:00:00,76.41,76.44,76.4,76.44,548942.0,71.3358,71.3638,71.3265,71.3638,548942.0
2024-04-11 15:10:00,76.44,76.46,76.42,76.45,885685.0,71.3638,71.3825,71.3452,71.3732,885685.0
2024-04-11 15:20:00,76.45,76.47,76.43,76.45,759666.0,71.3732,71.3918,71.3545,71.3732,759666.0
2024-04-11 15:30:00,76.45,76.45,76.41,76.45,540341.0,71.3732,71.3732,71.3358,71.3732,540341.0
2024-04-11 15:40:00,76.45,76.47,76.44,76.45,1080782.0,71.3732,71.3918,71.3638,71.3732,1080782.0
2024-04-11 15:50:00,76.46,76.46,76.39,76.41,3279983.0,71.3825,71.3825,71.3172,71.3358,3279983.0
2024-04-12 09:30:00,76.38,76.42,76.35,76.39,1157798.0,71.3078,71.3452,71.2798,71.3172,1157798.0
2024-04-12 09:40:00,76.39,76.4,76.35,76.36,1512008.0,71.3172,71.3265,71.2798,71.2892,1512008.0
2024-04-12 09:50:00,76.36,76.39,76.29,76.36,1544176.0,71.2892,71.3172,71.2238,71.2892,1544176.0
2024-04-12 10:00:00,76.35,76.36,76.27,76.33,2209420.0,71.2798,71.2892,71.2051,71.2611,2209420.0
2024-04-12 10:10:00,76.33,76.38,76.32,76.37,850337.0,71.2611,71.3078,71.2518,71.2985,850337.0
2024-04-12 10:20:00,76.37,76.4,76.3,76.33,2541161.0,71.2985,71.3265,71.2331,71.2611,2541161.0
2024-04-12 10:30:00,76.33,76.35,76.3,76.34,654223.0,71.2611,71.2798,71.2331,71.2705,654223.0
2024-04-12 10:40:00,76.34,76.34,76.28,76.31,1396655.0,71.2705,71.2705,71.2145,71.2425,1396655.0
2024-04-12 10:50:00,76.31,76.35,76.29,76.3,943086.0,71.2425,71.2798,71.2238,71.2331,943086.0
2024-04-12 11:00:00,76.3,76.36,76.29,76.34,1077834.0,71.2331,71.2892,71.2238,71.2705,1077834.0
2024-04-12 11:10:00,76.34,76.37,76.32,76.37,835902.0,71.2705,71.2985,71.2518,71.2985,835902.0
2024-04-12 11:20:00,76.37,76.38,76.34,76.38,507268.0,71.2985,71.3078,71.2705,71.3078,507268.0
2024-04-12 11:30:00,76.38,76.39,76.34,76.34,454508.0,71.3078,71.3172,71.2705,71.2705,454508.0
2024-04-12 11:40:00,76.34,76.37,76.34,76.35,969546.0,71.2705,71.2985,71.2705,71.2798,969546.0
2024-04-12 11:50:00,76.36,76.36,76.32,76.34,485282.0,71.2892,71.2892,71.2518,71.2705,485282.0
2024-04-12 12:00:00,76.33,76.35,76.31,76.31,397918.0,71.2611,71.2798,71.2425,71.2425,397918.0
2024-04-12 12:10:00,76.31,76.32,76.29,76.29,491799.0,71.2425,71.2518,71.2238,71.2238,491799.0
2024-04-12 12:20:00,76.29,76.32,76.29,76.3,520249.0,71.2238,71.2518,71.2238,71.2331,520249.0
2024-04-12 12:30:00,76.31,76.31,76.25,76.28,829180.0,71.2425,71.2425,71.1865,71.2145,829180.0
2024-04-12 12:40:00,76.27,76.31,76.27,76.31,765593.0,71.2051,71.2425,71.2051,71.2425,765593.0
2024-04-12 12:50:00,76.31,76.33,76.3,76.32,826945.0,71.2425,71.2611,71.2331,71.2518,826945.0
2024-04-12 13:00:00,76.32,76.33,76.29,76.31,648849.0,71.2518,71.2611,71.2238,71.2425,648849.0
2024-04-12 13:10:00,76.3,76.35,76.3,76.32,725239.0,71.2331,71.2798,71.2331,71.2518,725239.0
2024-04-12 13:20:00,76.32,76.33,76.28,76.28,821723.0,71.2518,71.2611,71.2145,71.2145,821723.0
2024-04-12 13:30:00,76.29,76.3,76.26,76.28,1019906.0,71.2238,71.2331,71.1958,71.2145,1019906.0
2024-04-12 13:40:00,76.28,76.34,76.28,76.33,1322408.0,71.2145,71.2705,71.2145,71.2611,1322408.0
2024-04-12 13:50:00,76.33,76.35,76.31,76.31,359402.0,71.2611,71.2798,71.2425,71.2425,359402.0
2024-04-12 14:00:00,76.31,76.35,76.28,76.34,1002657.0,71.2425,71.2798,71.2145,71.2705,1002657.0
2024-04-12 14:10:00,76.34,76.35,76.32,76.34,467098.0,71.2705,71.2798,71.2518,71.2705,467098.0
2024-04-12 14:20:00,76.34,76.35,76.31,76.34,713185.0,71.2705,71.2798,71.2425,71.2705,713185.0
2024-04-12 14:30:00,76.34,76.34,76.32,76.34,668369.0,71.2705,71.2705,71.2518,71.2705,668369.0
2024-04-12 14:40:00,76.34,76.35,76.32,76.34,892526.0,71.2705,71.2798,71.2518,71.2705,892526.0
2024-04-12 14:50:00,76.34,76.37,76.33,76.35,919681.0,71.2705,71.2985,71.2611,71.2798,919681.0
2024-04-12 15:00:00,76.35,76.36,76.32,76.34,909631.0,71.2798,71.2892,71.2518,71.2705,909631.0
2024-04-12 15:10:00,76.34,76.37,76.33,76.35,1009454.0,71.2705,71.2985,71.2611,71.2798,1009454.0
2024-04-12 15:20:00,76.36,76.38,76.34,76.36,978515.0,71.2892,71.3078,71.2705,71.2892,978515.0
2024-04-12 15:30:00,76.36,76.39,76.33,76.33,936285.0,71.2892,71.3172,71.2611,71.2611,936285.0
2024-04-12 15:40:00,76.33,76.4,76.33,76.39,1261424.0,71.2611,71.3265,71.2611,71.3172,1261424.0
2024-04-12 15:50:00,76.39,76.42,76.37,76.39,2015093.0,71.3172,71.3452,71.2985,71.3172,2015093.0
2024-04-15 09:30:00,76.45,76.45,76.34,76.37,1957679.0,71.3732,71.3732,71.2705,71.2985,1957679.0
2024-04-15 09:40:00,76.37,76.37,76.28,76.31,1294888.0,71.2985,71.2985,71.2145,71.2425,1294888.0
2024-04-15 09:50:00,76.31,76.34,76.28,76.32,1832348.0,71.2425,71.2705,71.2145,71.2518,1832348.0
2024-04-15 10:00:00,76.32,76.33,76.18,76.18,947184.0,71.2518,71.2611,71.1211,71.1211,947184.0
2024-04-15 10:10:00,76.19,76.2,76.11,76.2,1096699.0,71.1304,71.1398,71.0558,71.1398,1096699.0
2024-04-15 10:20:00,76.19,76.2,76.16,76.17,882414.0,71.1304,71.1398,71.1024,71.1118,882414.0
2024-04-15 10:30:00,76.17,76.26,76.15,76.18,1245645.0,71.1118,71.1958,71.0931,71.1211,1245645.0
2024-04-15 10:40:00,76.18,76.22,76.15,76.18,1269921.0,71.1211,71.1584,71.0931,71.1211,1269921.0
2024-04-15 10:50:00,76.17,76.18,76.07,76.07,2026163.0,71.1118,71.1211,71.0184,71.0184,2026163.0
2024-04-15 11:00:00,76.07,76.09,76.05,76.08,4108801.0,71.0184,71.0371,70.9997,71.0277,4108801.0
2024-04-15 11:10:00,76.09,76.11,76.07,76.08,1645006.0,71.0371,71.0558,71.0184,71.0277,1645006.0
2024-04-15 11:20:00,76.08,76.1,76.05,76.09,1411943.0,71.0277,71.0464,70.9997,71.0371,1411943.0
2024-04-15 11:30:00,76.1,76.1,76.07,76.08,1613632.0,71.0464,71.0464,71.0184,71.0277,1613632.0
2024-04-15 11:40:00,76.08,76.1,76.06,76.07,472602.0,71.0277,71.0464,71.0091,71.0184,472602.0
2024-04-15 11:50:00,76.07,76.13,76.07,76.09,964101.0,71.0184,71.0744,71.0184,71.0371,964101.0
2024-04-15 12:00:00,76.09,76.11,76.07,76.09,648134.0,71.0371,71.0558,71.0184,71.0371,648134.0
2024-04-15 12:10:00,76.09,76.09,76.03,76.03,1150069.0,71.0371,71.0371,70.9811,70.9811,1150069.0
2024-04-15 12:20:00,76.03,76.04,76.0,76.02,718634.0,70.9811,70.9904,70.9531,70.9717,718634.0
2024-04-15 12:30:00,76.02,76.02,75.99,76.01,575346.0,70.9717,70.9717,70.9437,70.9624,575346.0
2024-04-15 12:40:00,76.01,76.05,76.01,76.04,1306728.0,70.9624,70.9997,70.9624,70.9904,1306728.0
2024-04-15 12:50:00,76.04,76.05,76.03,76.03,541945.0,70.9904,70.9997,70.9811,70.9811,541945.0
2024-04-15 13:00:00,76.03,76.04,76.0,76.03,855693.0,70.9811,70.9904,70.9531,70.9811,855693.0
2024-04-15 13:10:00,76.03,76.04,76.0,76.0,735658.0,70.9811,70.9904,70.9531,70.9531,735658.0
2024-04-15 13:20:00,76.0,76.01,75.93,75.93,1782371.0,70.9531,70.9624,70.8877,70.8877,1782371.0
2024-04-15 13:30:00,75.93,75.97,75.89,75.94,1181444.0,70.8877,70.925,70.8504,70.897,1181444.0
2024-04-15 13:40:00,75.94,75.98,75.89,75.9,803990.0,70.897,70.9344,70.8504,70.8597,803990.0
2024-04-15 13:50:00,75.9,75.97,75.87,75.97,821933.0,70.8597,70.925,70.8317,70.925,821933.0
2024-04-15 14:00:00,75.96,75.97,75.89,75.91,907241.0,70.9157,70.925,70.8504,70.869,907241.0
2024-04-15 14:10:00,75.91,75.91,75.86,75.89,948412.0,70.869,70.869,70.8224,70.8504,948412.0
2024-04-15 14:20:00,75.89,75.89,75.84,75.87,893729.0,70.8504,70.8504,70.8037,70.8317,893729.0
2024-04-15 14:30:00,75.87,75.92,75.86,75.9,1101382.0,70.8317,70.8784,70.8224,70.8597,1101382.0
2024-04-15 14:40:00,75.9,75.91,75.88,75.9,892914.0,70.8597,70.869,70.841,70.8597,892914.0
2024-04-15 14:50:00,75.9,75.93,75.88,75.92,607918.0,70.8597,70.8877,70.841,70.8784,607918.0
2024-04-15 15:00:00,75.92,75.92,75.88,75.9,1079708.0,70.8784,70.8784,70.841,70.8597,1079708.0
2024-04-15 15:10:00,75.9,75.91,75.84,75.85,1124976.0,70.8597,70.869,70.8037,70.813,1124976.0
2024-04-15 15:20:00,75.86,75.89,75.85,75.86,830002.0,70.8224,70.8504,70.813,70.8224,830002.0
2024-04-15 15:30:00,75.86,75.91,75.86,75.9,939824.0,70.8224,70.869,70.8224,70.8597,939824.0
2024-04-15 15:40:00,75.91,75.91,75.87,75.9,1786315.0,70.869,70.869,70.8317,70.8597,1786315.0
2024-04-15 15:50:00,75.9,75.95,75.88,75.92,2797001.0,70.8597,70.9064,70.841,70.8784,2797001.0
2024-04-16 09:30:00,75.91,75.91,75.68,75.69,2983759.0,70.869,70.869,70.6543,70.6636,2983759.0
2024-04-16 09:40:00,75.7,75.74,75.64,75.71,3267172.0,70.673,70.7103,70.617,70.6823,3267172.0
2024-04-16 09:50:00,75.7,75.76,75.69,75.75,2468089.0,70.673,70.729,70.6636,70.7197,2468089.0
2024-04-16 10:00:00,75.74,75.77,75.71,75.77,1612787.0,70.7103,70.7383,70.6823,70.7383,1612787.0
2024-04-16 10:10:00,75.76,75.82,75.74,75.78,2296302.0,70.729,70.785,70.7103,70.7477,2296302.0
2024-04-16 10:20:00,75.78,75.8,75.65,75.66,1065192.0,70.7477,70.7663,70.6263,70.6356,1065192.0
2024-04-16 10:30:00,75.66,75.67,75.59,75.59,1924153.0,70.6356,70.645,70.5703,70.5703,1924153.0
2024-04-16 10:40:00,75.6,75.66,75.59,75.65,1178108.0,70.5796,70.6356,70.5703,70.6263,1178108.0
2024-04-16 10:50:00,75.65,75.69,75.63,75.66,1255039.0,70.6263,70.6636,70.6076,70.6356,1255039.0
2024-04-16 11:00:00,75.66,75.71,75.65,75.7,913603.0,70.6356,70.6823,70.6263,70.673,913603.0
2024-04-16 11:10:00,75.7,75.71,75.65,75.69,1415630.0,70.673,70.6823,70.6263,70.6636,1415630.0
2024-04-16 11:20:00,75.69,75.72,75.67,75.7,639926.0,70.6636,70.6917,70.645,70.673,639926.0
2024-04-16 11:30:00,75.7,75.72,75.66,75.71,430110.0,70.673,70.6917,70.6356,70.6823,430110.0
2024-04-16 11:40:00,75.71,75.75,75.69,75.7,958080.0,70.6823,70.7197,70.6636,70.673,958080.0
2024-04-16 11:50:00,75.7,75.79,75.7,75.74,991763.0,70.673,70.757,70.673,70.7103,991763.0
2024-04-16 12:00:00,75.75,75.76,75.7,75.76,998533.0,70.7197,70.729,70.673,70.729,998533.0
2024-04-16 12:10:00,75.76,75.78,75.74,75.77,378788.0,70.729,70.7477,70.7103,70.7383,378788.0
2024-04-16 12:20:00,75.77,75.78,75.76,75.77,480771.0,70.7383,70.7477,70.729,70.7383,480771.0
2024-04-16 12:30:00,75.77,75.79,75.74,75.76,451112.0,70.7383,70.757,70.7103,70.729,451112.0
2024-04-16 12:40:00,75.76,75.8,75.75,75.8,1061847.0,70.729,70.7663,70.7197,70.7663,1061847.0
2024-04-16 12:50:00,75.8,75.82,75.77,75.79,1165048.0,70.7663,70.785,70.7383,70.757,1165048.0
2024-04-16 13:00:00,75.79,75.79,75.75,75.79,1160906.0,70.757,70.757,70.7197,70.757,1160906.0
2024-04-16 13:10:00,75.78,75.83,75.78,75.82,934368.0,70.7477,70.7943,70.7477,70.785,934368.0
2024-04-16 13:20:00,75.81,75.84,75.77,75.78,468736.0,70.7757,70.8037,70.7383,70.7477,468736.0
2024-04-16 13:30:00,75.78,75.79,75.65,75.72,1765594.0,70.7477,70.757,70.6263,70.6917,1765594.0
2024-04-16 13:40:00,75.72,75.76,75.68,75.68,542547.0,70.6917,70.729,70.6543,70.6543,542547.0
2024-04-16 13:50:00,75.68,75.72,75.64,75.72,1462737.0,70.6543,70.6917,70.617,70.6917,1462737.0
2024-04-16 14:00:00,75.71,75.87,75.69,75.87,919313.0,70.6823,70.8317,70.6636,70.8317,919313.0
2024-04-16 14:10:00,75.87,75.87,75.7,75.72,3296478.0,70.8317,70.8317,70.673,70.6917,3296478.0
2024-04-16 14:20:00,75.72,75.72,75.64,75.66,1083764.0,70.6917,70.6917,70.617,70.6356,1083764.0
2024-04-16 14:30:00,75.66,75.76,75.65,75.72,1602954.0,70.6356,70.729,70.6263,70.6917,1602954.0
2024-04-16 14:40:00,75.72,75.76,75.71,75.72,1018325.0,70.6917,70.729,70.6823,70.6917,1018325.0
2024-04-16 14:50:00,75.72,75.8,75.72,75.8,1108826.0,70.6917,70.7663,70.6917,70.7663,1108826.0
2024-04-16 15:00:00,75.8,75.82,75.76,75.77,1650803.0,70.7663,70.785,70.729,70.7383,1650803.0
2024-04-16 15:10:00,75.77,75.79,75.75,75.77,846331.0,70.7383,70.757,70.7197,70.7383,846331.0
2024-04-16 15:20:00,75.77,75.8,75.76,75.79,738036.0,70.7383,70.7663,70.729,70.757,738036.0
2024-04-16 15:30:00,75.79,75.8,75.7,75.72,975498.0,70.757,70.7663,70.673,70.6917,975498.0
2024-04-16 15:40:00,75.72,75.75,75.67,75.73,1265122.0,70.6917,70.7197,70.645,70.701,1265122.0
2024-04-16 15:50:00,75.73,75.75,75.67,75.68,3286731.0,70.701,70.7197,70.645,70.6543,3286731.0
2024-04-17 09:30:00,75.89,76.04,75.85,75.98,2299191.0,70.8504,70.9904,70.813,70.9344,2299191.0
2024-04-17 09:40:00,75.98,76.01,75.95,75.99,1427035.0,70.9344,70.9624,70.9064,70.9437,1427035.0
2024-04-17 09:50:00,75.99,76.0,75.94,75.95,1890633.0,70.9437,70.9531,70.897,70.9064,1890633.0
2024-04-17 10:00:00,75.95,75.96,75.88,75.9,1249902.0,70.9064,70.9157,70.841,70.8597,1249902.0
2024-04-17 10:10:00,75.9,75.91,75.85,75.86,852884.0,70.8597,70.869,70.813,70.8224,852884.0
2024-04-17 10:20:00,75.86,75.9,75.84,75.87,2354785.0,70.8224,70.8597,70.8037,70.8317,2354785.0
2024-04-17 10:30:00,75.87,75.88,75.84,75.87,622918.0,70.8317,70.841,70.8037,70.8317,622918.0
2024-04-17 10:40:00,75.87,75.88,75.84,75.87,1663237.0,70.8317,70.841,70.8037,70.8317,1663237.0
2024-04-17 10:50:00,75.87,75.87,75.8,75.83,1177680.0,70.8317,70.8317,70.7663,70.7943,1177680.0
2024-04-17 11:00:00,75.84,75.89,75.83,75.87,542626.0,70.8037,70.8504,70.7943,70.8317,542626.0
2024-04-17 11:10:00,75.87,75.87,75.82,75.82,412676.0,70.8317,70.8317,70.785,70.785,412676.0
2024-04-17 11:20:00,75.82,75.83,75.79,75.8,418620.0,70.785,70.7943,70.757,70.7663,418620.0
2024-04-17 11:30:00,75.8,75.8,75.74,75.78,1560388.0,70.7663,70.7663,70.7103,70.7477,1560388.0
2024-04-17 11:40:00,75.78,75.79,75.76,75.78,662048.0,70.7477,70.757,70.729,70.7477,662048.0
2024-04-17 11:50:00,75.78,75.81,75.77,75.77,591799.0,70.7477,70.7757,70.7383,70.7383,591799.0
2024-04-17 12:00:00,75.77,75.78,75.73,75.73,677530.0,70.7383,70.7477,70.701,70.701,677530.0
2024-04-17 12:10:00,75.73,75.77,75.73,75.73,462706.0,70.701,70.7383,70.701,70.701,462706.0
2024-04-17 12:20:00,75.73,75.78,75.72,75.76,609038.0,70.701,70.7477,70.6917,70.729,609038.0
2024-04-17 12:30:00,75.75,75.78,75.73,75.77,626627.0,70.7197,70.7477,70.701,70.7383,626627.0
2024-04-17 12:40:00,75.78,75.79,75.72,75.76,903674.0,70.7477,70.757,70.6917,70.729,903674.0
2024-04-17 12:50:00,75.76,75.77,75.72,75.73,1356626.0,70.729,70.7383,70.6917,70.701,1356626.0
2024-04-17 13:00:00,75.73,75.82,75.71,75.79,1200853.0,70.701,70.785,70.6823,70.757,1200853.0
2024-04-17 13:10:00,75.79,75.86,75.78,75.83,947773.0,70.757,70.8224,70.7477,70.7943,947773.0
2024-04-17 13:20:00,75.84,75.85,75.82,75.84,312568.0,70.8037,70.813,70.785,70.8037,312568.0
2024-04-17 13:30:00,75.84,75.87,75.84,75.86,214859.0,70.8037,70.8317,70.8037,70.8224,214859.0
2024-04-17 13:40:00,75.86,75.88,75.83,75.88,713856.0,70.8224,70.841,70.7943,70.841,713856.0
2024-04-17 13:50:00,75.89,75.91,75.86,75.9,1005250.0,70.8504,70.869,70.8224,70.8597,1005250.0
2024-04-17 14:00:00,75.91,75.94,75.89,75.92,886948.0,70.869,70.897,70.8504,70.8784,886948.0
2024-04-17 14:10:00,75.92,75.93,75.87,75.88,882358.0,70.8784,70.8877,70.8317,70.841,882358.0
2024-04-17 14:20:00,75.87,75.88,75.85,75.86,607653.0,70.8317,70.841,70.813,70.8224,607653.0
2024-04-17 14:30:00,75.86,75.86,75.83,75.84,828451.0,70.8224,70.8224,70.7943,70.8037,828451.0
2024-04-17 14:40:00,75.84,75.92,75.84,75.88,990079.0,70.8037,70.8784,70.8037,70.841,990079.0
2024-04-17 14:50:00,75.88,75.89,75.82,75.83,833612.0,70.841,70.8504,70.785,70.7943,833612.0
2024-04-17 15:00:00,75.83,75.84,75.8,75.81,1034830.0,70.7943,70.8037,70.7663,70.7757,1034830.0
2024-04-17 15:10:00,75.81,75.82,75.77,75.81,703104.0,70.7757,70.785,70.7383,70.7757,703104.0
2024-04-17 15:20:00,75.81,75.82,75.78,75.78,1310214.0,70.7757,70.785,70.7477,70.7477,1310214.0
2024-04-17 15:30:00,75.78,75.8,75.75,75.76,1060447.0,70.7477,70.7663,70.7197,70.729,1060447.0
2024-04-17 15:40:00,75.77,75.8,75.74,75.79,1508035.0,70.7383,70.7663,70.7103,70.757,1508035.0
2024-04-17 15:50:00,75.8,75.8,75.74,75.77,3353556.0,70.7663,70.7663,70.7103,70.7383,3353556.0
2024-04-18 09:30:00,75.78,75.84,75.65,75.66,998876.0,70.7477,70.8037,70.6263,70.6356,998876.0
2024-04-18 09:40:00,75.66,75.73,75.64,75.73,1508119.0,70.6356,70.701,70.617,70.701,1508119.0
2024-04-18 09:50:00,75.73,75.73,75.67,75.69,667502.0,70.701,70.701,70.645,70.6636,667502.0
2024-04-18 10:00:00,75.68,75.78,75.68,75.78,1402978.0,70.6543,70.7477,70.6543,70.7477,1402978.0
2024-04-18 10:10:00,75.78,75.81,75.75,75.79,3103346.0,70.7477,70.7757,70.7197,70.757,3103346.0
2024-04-18 10:20:00,75.79,75.79,75.76,75.78,491579.0,70.757,70.757,70.729,70.7477,491579.0
2024-04-18 10:30:00,75.78,75.85,75.78,75.8,429380.0,70.7477,70.813,70.7477,70.7663,429380.0
2024-04-18 10:40:00,75.8,75.85,75.78,75.84,400218.0,70.7663,70.813,70.7477,70.8037,400218.0
2024-04-18 10:50:00,75.84,75.87,75.81,75.83,876320.0,70.8037,70.8317,70.7757,70.7943,876320.0
2024-04-18 11:00:00,75.84,75.85,75.81,75.84,295101.0,70.8037,70.813,70.7757,70.8037,295101.0
2024-04-18 11:10:00,75.85,75.88,75.84,75.85,505689.0,70.813,70.841,70.8037,70.813,505689.0
2024-04-18 11:20:00,75.85,75.88,75.84,75.84,348934.0,70.813,70.841,70.8037,70.8037,348934.0
2024-04-18 11:30:00,75.84,75.86,75.81,75.84,888643.0,70.8037,70.8224,70.7757,70.8037,888643.0
2024-04-18 11:40:00,75.84,75.85,75.8,75.82,381641.0,70.8037,70.813,70.7663,70.785,381641.0
2024-04-18 11:50:00,75.81,75.83,75.8,75.83,282114.0,70.7757,70.7943,70.7663,70.7943,282114.0
2024-04-18 12:00:00,75.83,75.84,75.78,75.81,615612.0,70.7943,70.8037,70.7477,70.7757,615612.0
2024-04-18 12:10:00,75.81,75.82,75.78,75.81,409892.0,70.7757,70.785,70.7477,70.7757,409892.0
2024-04-18 12:20:00,75.81,75.82,75.79,75.8,528693.0,70.7757,70.785,70.757,70.7663,528693.0
2024-04-18 12:30:00,75.81,75.82,75.76,75.8,330528.0,70.7757,70.785,70.729,70.7663,330528.0
2024-04-18 12:40:00,75.8,75.81,75.75,75.77,1040261.0,70.7663,70.7757,70.7197,70.7383,1040261.0
2024-04-18 12:50:00,75.77,75.78,75.74,75.75,803505.0,70.7383,70.7477,70.7103,70.7197,803505.0
2024-04-18 13:00:00,75.75,75.78,75.74,75.76,175845.0,70.7197,70.7477,70.7103,70.729,175845.0
2024-04-18 13:10:00,75.76,75.76,75.71,75.73,742361.0,70.729,70.729,70.6823,70.701,742361.0
2024-04-18 13:20:00,75.73,75.75,75.7,75.75,889058.0,70.701,70.7197,70.673,70.7197,889058.0
2024-04-18 13:30:00,75.75,75.75,75.7,75.72,691217.0,70.7197,70.7197,70.673,70.6917,691217.0
2024-04-18 13:40:00,75.72,75.76,75.7,75.74,541947.0,70.6917,70.729,70.673,70.7103,541947.0
2024-04-18 13:50:00,75.74,75.77,75.71,75.77,639632.0,70.7103,70.7383,70.6823,70.7383,639632.0
2024-04-18 14:00:00,75.76,75.77,75.74,75.75,437085.0,70.729,70.7383,70.7103,70.7197,437085.0
2024-04-18 14:10:00,75.75,75.78,75.73,75.74,589967.0,70.7197,70.7477,70.701,70.7103,589967.0
2024-04-18 14:20:00,75.74,75.78,75.71,75.73,1340677.0,70.7103,70.7477,70.6823,70.701,1340677.0
2024-04-18 14:30:00,75.73,75.75,75.71,75.74,525175.0,70.701,70.7197,70.6823,70.7103,525175.0
2024-04-18 14:40:00,75.73,75.77,75.73,75.77,293736.0,70.701,70.7383,70.701,70.7383,293736.0
2024-04-18 14:50:00,75.77,75.79,75.74,75.77,1697372.0,70.7383,70.757,70.7103,70.7383,1697372.0
2024-04-18 15:00:00,75.78,75.84,75.76,75.81,2150053.0,70.7477,70.8037,70.729,70.7757,2150053.0
2024-04-18 15:10:00,75.81,75.84,75.8,75.81,526566.0,70.7757,70.8037,70.7663,70.7757,526566.0
2024-04-18 15:20:00,75.81,75.84,75.8,75.82,654052.0,70.7757,70.8037,70.7663,70.785,654052.0
2024-04-18 15:30:00,75.83,75.84,75.81,75.82,730430.0,70.7943,70.8037,70.7757,70.785,730430.0
2024-04-18 15:40:00,75.82,75.88,75.82,75.87,931931.0,70.785,70.841,70.785,70.8317,931931.0
2024-04-18 15:50:00,75.87,75.89,75.83,75.85,2735414.0,70.8317,70.8504,70.7943,70.813,2735414.0
2024-04-19 09:30:00,75.91,75.99,75.9,75.93,1746939.0,70.869,70.9437,70.8597,70.8877,1746939.0
2024-04-19 09:40:00,75.94,76.01,75.93,75.97,2301997.0,70.897,70.9624,70.8877,70.925,2301997.0
2024-04-19 09:50:00,75.97,76.01,75.96,75.98,957747.0,70.925,70.9624,70.9157,70.9344,957747.0
2024-04-19 10:00:00,75.98,76.07,75.98,76.05,1300352.0,70.9344,71.0184,70.9344,70.9997,1300352.0
2024-04-19 10:10:00,76.05,76.07,75.98,75.99,2488425.0,70.9997,71.0184,70.9344,70.9437,2488425.0
2024-04-19 10:20:00,75.98,76.02,75.96,76.0,964867.0,70.9344,70.9717,70.9157,70.9531,964867.0
2024-04-19 10:30:00,76.0,76.04,75.95,75.98,835912.0,70.9531,70.9904,70.9064,70.9344,835912.0
2024-04-19 10:40:00,75.98,76.06,75.97,76.03,1040582.0,70.9344,71.0091,70.925,70.9811,1040582.0
2024-04-19 10:50:00,76.04,76.05,76.02,76.03,698724.0,70.9904,70.9997,70.9717,70.9811,698724.0
2024-04-19 11:00:00,76.03,76.03,76.0,76.02,1115716.0,70.9811,70.9811,70.9531,70.9717,1115716.0
2024-04-19 11:10:00,76.02,76.04,76.0,76.01,993380.0,70.9717,70.9904,70.9531,70.9624,993380.0
2024-04-19 11:20:00,76.01,76.03,76.0,76.02,469345.0,70.9624,70.9811,70.9531,70.9717,469345.0
2024-04-19 11:30:00,76.03,76.05,76.02,76.04,701551.0,70.9811,70.9997,70.9717,70.9904,701551.0
2024-04-19 11:40:00,76.04,76.06,76.03,76.06,484437.0,70.9904,71.0091,70.9811,71.0091,484437.0
2024-04-19 11:50:00,76.05,76.06,76.01,76.04,914017.0,70.9997,71.0091,70.9624,70.9904,914017.0
2024-04-19 12:00:00,76.05,76.06,76.03,76.06,1289908.0,70.9997,71.0091,70.9811,71.0091,1289908.0
2024-04-19 12:10:00,76.06,76.06,76.01,76.02,1367610.0,71.0091,71.0091,70.9624,70.9717,1367610.0
2024-04-19 12:20:00,76.02,76.03,75.98,75.99,1139770.0,70.9717,70.9811,70.9344,70.9437,1139770.0
2024-04-19 12:30:00,75.98,76.01,75.97,75.98,953722.0,70.9344,70.9624,70.925,70.9344,953722.0
2024-04-19 12:40:00,75.98,76.02,75.96,76.0,491627.0,70.9344,70.9717,70.9157,70.9531,491627.0
2024-04-19 12:50:00,76.0,76.06,75.99,76.05,777494.0,70.9531,71.0091,70.9437,70.9997,777494.0
2024-04-19 13:00:00,76.05,76.07,76.02,76.07,592309.0,70.9997,71.0184,70.9717,71.0184,592309.0
2024-04-19 13:10:00,76.06,76.08,76.03,76.06,1273645.0,71.0091,71.0277,70.9811,71.0091,1273645.0
2024-04-19 13:20:00,76.06,76.06,76.01,76.02,411072.0,71.0091,71.0091,70.9624,70.9717,411072.0
2024-04-19 13:30:00,76.02,76.05,76.01,76.01,275765.0,70.9717,70.9997,70.9624,70.9624,275765.0
2024-04-19 13:40:00,76.01,76.06,76.01,76.06,471804.0,70.9624,71.0091,70.9624,71.0091,471804.0
2024-04-19 13:50:00,76.06,76.08,76.01,76.03,362333.0,71.0091,71.0277,70.9624,70.9811,362333.0
2024-04-19 14:00:00,76.03,76.03,75.97,76.0,557403.0,70.9811,70.9811,70.925,70.9531,557403.0
2024-04-19 14:10:00,76.01,76.04,75.99,76.03,410187.0,70.9624,70.9904,70.9437,70.9811,410187.0
2024-04-19 14:20:00,76.03,76.04,75.99,76.0,309056.0,70.9811,70.9904,70.9437,70.9531,309056.0
2024-04-19 14:30:00,76.0,76.01,75.97,75.98,780535.0,70.9531,70.9624,70.925,70.9344,780535.0
2024-04-19 14:40:00,75.98,75.99,75.92,75.95,3597331.0,70.9344,70.9437,70.8784,70.9064,3597331.0
2024-04-19 14:50:00,75.95,75.96,75.92,75.95,898813.0,70.9064,70.9157,70.8784,70.9064,898813.0
2024-04-19 15:00:00,75.94,75.96,75.91,75.95,1569583.0,70.897,70.9157,70.869,70.9064,1569583.0
2024-04-19 15:10:00,75.95,75.98,75.93,75.96,850584.0,70.9064,70.9344,70.8877,70.9157,850584.0
2024-04-19 15:20:00,75.96,75.97,75.93,75.94,1035123.0,70.9157,70.925,70.8877,70.897,1035123.0
2024-04-19 15:30:00,75.94,75.96,75.9,75.95,801819.0,70.897,70.9157,70.8597,70.9064,801819.0
2024-04-19 15:40:00,75.94,75.97,75.92,75.95,997877.0,70.897,70.925,70.8784,70.9064,997877.0
2024-04-19 15:50:00,75.95,76.0,75.95,75.99,4424420.0,70.9064,70.9531,70.9064,70.9437,4424420.0
2024-04-22 09:30:00,76.14,76.18,76.11,76.12,1544875.0,71.0838,71.1211,71.0558,71.0651,1544875.0
2024-04-22 09:40:00,76.12,76.18,76.11,76.17,876232.0,71.0651,71.1211,71.0558,71.1118,876232.0
2024-04-22 09:50:00,76.17,76.2,76.17,76.19,1177600.0,71.1118,71.1398,71.1118,71.1304,1177600.0
2024-04-22 10:00:00,76.18,76.23,76.18,76.2,585372.0,71.1211,71.1678,71.1211,71.1398,585372.0
2024-04-22 10:10:00,76.2,76.23,76.19,76.22,1189337.0,71.1398,71.1678,71.1304,71.1584,1189337.0
2024-04-22 10:20:00,76.21,76.22,76.12,76.14,1000899.0,71.1491,71.1584,71.0651,71.0838,1000899.0
2024-04-22 10:30:00,76.15,76.18,76.14,76.17,873596.0,71.0931,71.1211,71.0838,71.1118,873596.0
2024-04-22 10:40:00,76.17,76.19,76.15,76.17,618686.0,71.1118,71.1304,71.0931,71.1118,618686.0
2024-04-22 10:50:00,76.17,76.17,76.13,76.17,701940.0,71.1118,71.1118,71.0744,71.1118,701940.0
2024-04-22 11:00:00,76.17,76.17,76.12,76.14,740538.0,71.1118,71.1118,71.0651,71.0838,740538.0
2024-04-22 11:10:00,76.14,76.15,76.12,76.13,753991.0,71.0838,71.0931,71.0651,71.0744,753991.0
2024-04-22 11:20:00,76.13,76.17,76.13,76.16,592192.0,71.0744,71.1118,71.0744,71.1024,592192.0
2024-04-22 11:30:00,76.16,76.19,76.15,76.18,323248.0,71.1024,71.1304,71.0931,71.1211,323248.0
2024-04-22 11:40:00,76.18,76.19,76.16,76.18,330729.0,71.1211,71.1304,71.1024,71.1211,330729.0
2024-04-22 11:50:00,76.18,76.2,76.17,76.2,207635.0,71.1211,71.1398,71.1118,71.1398,207635.0
2024-04-22 12:00:00,76.2,76.23,76.19,76.23,651010.0,71.1398,71.1678,71.1304,71.1678,651010.0
2024-04-22 12:10:00,76.23,76.26,76.22,76.24,588857.0,71.1678,71.1958,71.1584,71.1771,588857.0
2024-04-22 12:20:00,76.25,76.25,76.21,76.22,596018.0,71.1865,71.1865,71.1491,71.1584,596018.0
2024-04-22 12:30:00,76.22,76.25,76.21,76.23,478191.0,71.1584,71.1865,71.1491,71.1678,478191.0
2024-04-22 12:40:00,76.23,76.3,76.23,76.3,655445.0,71.1678,71.2331,71.1678,71.2331,655445.0
2024-04-22 12:50:00,76.3,76.31,76.28,76.3,1156418.0,71.2331,71.2425,71.2145,71.2331,1156418.0
2024-04-22 13:00:00,76.3,76.33,76.28,76.32,557892.0,71.2331,71.2611,71.2145,71.2518,557892.0
2024-04-22 13:10:00,76.31,76.34,76.3,76.32,912480.0,71.2425,71.2705,71.2331,71.2518,912480.0
2024-04-22 13:20:00,76.32,76.38,76.32,76.38,843445.0,71.2518,71.3078,71.2518,71.3078,843445.0
2024-04-22 13:30:00,76.38,76.39,76.34,76.37,1332836.0,71.3078,71.3172,71.2705,71.2985,1332836.0
2024-04-22 13:40:00,76.37,76.39,76.34,76.39,1223159.0,71.2985,71.3172,71.2705,71.3172,1223159.0
2024-04-22 13:50:00,76.39,76.43,76.38,76.4,917188.0,71.3172,71.3545,71.3078,71.3265,917188.0
2024-04-22 14:00:00,76.4,76.4,76.37,76.38,1086705.0,71.3265,71.3265,71.2985,71.3078,1086705.0
2024-04-22 14:10:00,76.38,76.4,76.36,76.38,1709273.0,71.3078,71.3265,71.2892,71.3078,1709273.0
2024-04-22 14:20:00,76.38,76.41,76.38,76.39,543604.0,71.3078,71.3358,71.3078,71.3172,543604.0
2024-04-22 14:30:00,76.39,76.4,76.36,76.37,623196.0,71.3172,71.3265,71.2892,71.2985,623196.0
2024-04-22 14:40:00,76.37,76.38,76.35,76.36,363456.0,71.2985,71.3078,71.2798,71.2892,363456.0
2024-04-22 14:50:00,76.36,76.4,76.35,76.4,643960.0,71.2892,71.3265,71.2798,71.3265,643960.0
2024-04-22 15:00:00,76.4,76.41,76.37,76.4,559409.0,71.3265,71.3358,71.2985,71.3265,559409.0
2024-04-22 15:10:00,76.4,76.41,76.39,76.4,471867.0,71.3265,71.3358,71.3172,71.3265,471867.0
2024-04-22 15:20:00,76.4,76.42,76.37,76.42,1062833.0,71.3265,71.3452,71.2985,71.3452,1062833.0
2024-04-22 15:30:00,76.42,76.42,76.36,76.36,610198.0,71.3452,71.3452,71.2892,71.2892,610198.0
2024-04-22 15:40:00,76.37,76.43,76.36,76.42,1269515.0,71.2985,71.3545,71.2892,71.3452,1269515.0
2024-04-22 15:50:00,76.42,76.42,76.37,76.39,2794835.0,71.3452,71.3452,71.2985,71.3172,2794835.0
2024-04-23 09:30:00,76.47,76.48,76.38,76.42,895991.0,71.3918,71.4012,71.3078,71.3452,895991.0
2024-04-23 09:40:00,76.42,76.57,76.39,76.5,2295957.0,71.3452,71.4852,71.3172,71.4199,2295957.0
2024-04-23 09:50:00,76.51,76.64,76.51,76.63,1698994.0,71.4292,71.5506,71.4292,71.5412,1698994.0
2024-04-23 10:00:00,76.63,76.68,76.59,76.65,1831233.0,71.5412,71.5879,71.5039,71.5599,1831233.0
2024-04-23 10:10:00,76.64,76.68,76.62,76.66,1032995.0,71.5506,71.5879,71.5319,71.5692,1032995.0
2024-04-23 10:20:00,76.66,76.68,76.63,76.65,560154.0,71.5692,71.5879,71.5412,71.5599,560154.0
2024-04-23 10:30:00,76.65,76.69,76.64,76.67,1077804.0,71.5599,71.5972,71.5506,71.5786,1077804.0
2024-04-23 10:40:00,76.67,76.67,76.63,76.63,1477348.0,71.5786,71.5786,71.5412,71.5412,1477348.0
2024-04-23 10:50:00,76.64,76.67,76.62,76.67,868047.0,71.5506,71.5786,71.5319,71.5786,868047.0
2024-04-23 11:00:00,76.67,76.68,76.61,76.61,1372348.0,71.5786,71.5879,71.5225,71.5225,1372348.0
2024-04-23 11:10:00,76.61,76.63,76.6,76.61,529240.0,71.5225,71.5412,71.5132,71.5225,529240.0
2024-04-23 11:20:00,76.61,76.63,76.6,76.63,547086.0,71.5225,71.5412,71.5132,71.5412,547086.0
2024-04-23 11:30:00,76.63,76.63,76.59,76.6,1200115.0,71.5412,71.5412,71.5039,71.5132,1200115.0
2024-04-23 11:40:00,76.6,76.62,76.59,76.61,689892.0,71.5132,71.5319,71.5039,71.5225,689892.0
2024-04-23 11:50:00,76.61,76.65,76.6,76.62,1168621.0,71.5225,71.5599,71.5132,71.5319,1168621.0
2024-04-23 12:00:00,76.62,76.64,76.61,76.64,823543.0,71.5319,71.5506,71.5225,71.5506,823543.0
2024-04-23 12:10:00,76.64,76.67,76.62,76.66,614365.0,71.5506,71.5786,71.5319,71.5692,614365.0
2024-04-23 12:20:00,76.66,76.68,76.62,76.68,813848.0,71.5692,71.5879,71.5319,71.5879,813848.0
2024-04-23 12:30:00,76.68,76.68,76.66,76.68,463811.0,71.5879,71.5879,71.5692,71.5879,463811.0
2024-04-23 12:40:00,76.68,76.7,76.68,76.7,455809.0,71.5879,71.6066,71.5879,71.6066,455809.0
2024-04-23 12:50:00,76.7,76.73,76.67,76.72,998982.0,71.6066,71.6346,71.5786,71.6252,998982.0
2024-04-23 13:00:00,76.72,76.76,76.71,76.73,2409541.0,71.6252,71.6626,71.6159,71.6346,2409541.0
2024-04-23 13:10:00,76.73,76.74,76.69,76.7,820454.0,71.6346,71.6439,71.5972,71.6066,820454.0
2024-04-23 13:20:00,76.7,76.73,76.69,76.7,829186.0,71.6066,71.6346,71.5972,71.6066,829186.0
2024-04-23 13:30:00,76.7,76.7,76.68,76.7,671205.0,71.6066,71.6066,71.5879,71.6066,671205.0
2024-04-23 13:40:00,76.7,76.71,76.68,76.7,394863.0,71.6066,71.6159,71.5879,71.6066,394863.0
2024-04-23 13:50:00,76.7,76.71,76.69,76.71,195525.0,71.6066,71.6159,71.5972,71.6159,195525.0
2024-04-23 14:00:00,76.71,76.72,76.69,76.7,461976.0,71.6159,71.6252,71.5972,71.6066,461976.0
2024-04-23 14:10:00,76.69,76.7,76.65,76.66,412097.0,71.5972,71.6066,71.5599,71.5692,412097.0
2024-04-23 14:20:00,76.66,76.68,76.66,76.68,624098.0,71.5692,71.5879,71.5692,71.5879,624098.0
2024-04-23 14:30:00,76.68,76.68,76.65,76.66,714385.0,71.5879,71.5879,71.5599,71.5692,714385.0
2024-04-23 14:40:00,76.66,76.68,76.66,76.67,683830.0,71.5692,71.5879,71.5692,71.5786,683830.0
2024-04-23 14:50:00,76.66,76.67,76.63,76.67,875976.0,71.5692,71.5786,71.5412,71.5786,875976.0
2024-04-23 15:00:00,76.67,76.68,76.64,76.65,713662.0,71.5786,71.5879,71.5506,71.5599,713662.0
2024-04-23 15:10:00,76.65,76.66,76.64,76.66,804869.0,71.5599,71.5692,71.5506,71.5692,804869.0
2024-04-23 15:20:00,76.66,76.69,76.65,76.68,959073.0,71.5692,71.5972,71.5599,71.5879,959073.0
2024-04-23 15:30:00,76.67,76.69,76.66,76.67,575808.0,71.5786,71.5972,71.5692,71.5786,575808.0
2024-04-23 15:40:00,76.67,76.69,76.66,76.67,1686197.0,71.5786,71.5972,71.5692,71.5786,1686197.0
2024-04-23 15:50:00,76.66,76.71,76.65,76.7,2837226.0,71.5692,71.6159,71.5599,71.6066,2837226.0
2024-04-24 09:30:00,76.67,76.7,76.57,76.59,2534333.0,71.5786,71.6066,71.4852,71.5039,2534333.0
2024-04-24 09:40:00,76.6,76.61,76.52,76.54,2276792.0,71.5132,71.5225,71.4385,71.4572,2276792.0
2024-04-24 09:50:00,76.54,76.55,76.47,76.48,1376441.0,71.4572,71.4665,71.3918,71.4012,1376441.0
2024-04-24 10:00:00,76.48,76.51,76.46,76.49,1883485.0,71.4012,71.4292,71.3825,71.4105,1883485.0
2024-04-24 10:10:00,76.5,76.5,76.41,76.45,897345.0,71.4199,71.4199,71.3358,71.3732,897345.0
2024-04-24 10:20:00,76.45,76.47,76.43,76.43,708816.0,71.3732,71.3918,71.3545,71.3545,708816.0
2024-04-24 10:30:00,76.43,76.45,76.4,76.43,711258.0,71.3545,71.3732,71.3265,71.3545,711258.0
2024-04-24 10:40:00,76.42,76.43,76.37,76.41,1484415.0,71.3452,71.3545,71.2985,71.3358,1484415.0
2024-04-24 10:50:00,76.41,76.43,76.39,76.4,1541880.0,71.3358,71.3545,71.3172,71.3265,1541880.0
2024-04-24 11:00:00,76.4,76.42,76.37,76.38,863509.0,71.3265,71.3452,71.2985,71.3078,863509.0
2024-04-24 11:10:00,76.39,76.43,76.37,76.4,1474611.0,71.3172,71.3545,71.2985,71.3265,1474611.0
2024-04-24 11:20:00,76.41,76.43,76.37,76.42,811201.0,71.3358,71.3545,71.2985,71.3452,811201.0
2024-04-24 11:30:00,76.42,76.45,76.42,76.44,660154.0,71.3452,71.3732,71.3452,71.3638,660154.0
2024-04-24 11:40:00,76.44,76.44,76.37,76.4,894055.0,71.3638,71.3638,71.2985,71.3265,894055.0
2024-04-24 11:50:00,76.39,76.41,76.39,76.39,499217.0,71.3172,71.3358,71.3172,71.3172,499217.0
2024-04-24 12:00:00,76.39,76.41,76.38,76.38,311281.0,71.3172,71.3358,71.3078,71.3078,311281.0
2024-04-24 12:10:00,76.38,76.4,76.37,76.39,302740.0,71.3078,71.3265,71.2985,71.3172,302740.0
2024-04-24 12:20:00,76.4,76.44,76.38,76.43,565314.0,71.3265,71.3638,71.3078,71.3545,565314.0
2024-04-24 12:30:00,76.42,76.43,76.39,76.41,309475.0,71.3452,71.3545,71.3172,71.3358,309475.0
2024-04-24 12:40:00,76.42,76.42,76.4,76.42,613070.0,71.3452,71.3452,71.3265,71.3452,613070.0
2024-04-24 12:50:00,76.42,76.46,76.41,76.45,363801.0,71.3452,71.3825,71.3358,71.3732,363801.0
2024-04-24 13:00:00,76.45,76.48,76.42,76.45,669917.0,71.3732,71.4012,71.3452,71.3732,669917.0
2024-04-24 13:10:00,76.45,76.49,76.45,76.49,402142.0,71.3732,71.4105,71.3732,71.4105,402142.0
2024-04-24 13:20:00,76.49,76.51,76.47,76.48,624680.0,71.4105,71.4292,71.3918,71.4012,624680.0
2024-04-24 13:30:00,76.48,76.54,76.48,76.53,297532.0,71.4012,71.4572,71.4012,71.4479,297532.0
2024-04-24 13:40:00,76.53,76.55,76.52,76.53,515493.0,71.4479,71.4665,71.4385,71.4479,515493.0
2024-04-24 13:50:00,76.53,76.53,76.5,76.52,391460.0,71.4479,71.4479,71.4199,71.4385,391460.0
2024-04-24 14:00:00,76.52,76.52,76.47,76.48,431071.0,71.4385,71.4385,71.3918,71.4012,431071.0
2024-04-24 14:10:00,76.49,76.49,76.45,76.47,254829.0,71.4105,71.4105,71.3732,71.3918,254829.0
2024-04-24 14:20:00,76.47,76.5,76.46,76.5,836812.0,71.3918,71.4199,71.3825,71.4199,836812.0
2024-04-24 14:30:00,76.5,76.51,76.46,76.51,904140.0,71.4199,71.4292,71.3825,71.4292,904140.0
2024-04-24 14:40:00,76.51,76.52,76.49,76.5,281522.0,71.4292,71.4385,71.4105,71.4199,281522.0
2024-04-24 14:50:00,76.5,76.51,76.46,76.47,913744.0,71.4199,71.4292,71.3825,71.3918,913744.0
2024-04-24 15:00:00,76.47,76.51,76.46,76.51,656344.0,71.3918,71.4292,71.3825,71.4292,656344.0
2024-04-24 15:10:00,76.51,76.56,76.5,76.55,804896.0,71.4292,71.4759,71.4199,71.4665,804896.0
2024-04-24 15:20:00,76.55,76.59,76.54,76.59,1052982.0,71.4665,71.5039,71.4572,71.5039,1052982.0
2024-04-24 15:30:00,76.59,76.6,76.53,76.53,1290337.0,71.5039,71.5132,71.4479,71.4479,1290337.0
2024-04-24 15:40:00,76.53,76.54,76.52,76.53,985784.0,71.4479,71.4572,71.4385,71.4479,985784.0
2024-04-24 15:50:00,76.54,76.56,76.52,76.55,1974149.0,71.4572,71.4759,71.4385,71.4665,1974149.0
2024-04-25 09:30:00,76.08,76.1,75.95,75.99,6207126.0,71.0277,71.0464,70.9064,70.9437,6207126.0
2024-04-25 09:40:00,75.98,76.04,75.95,75.97,2126173.0,70.9344,70.9904,70.9064,70.925,2126173.0
2024-04-25 09:50:00,75.98,76.0,75.96,75.96,2092642.0,70.9344,70.9531,70.9157,70.9157,2092642.0
2024-04-25 10:00:00,75.96,75.97,75.91,75.97,1417266.0,70.9157,70.925,70.869,70.925,1417266.0
2024-04-25 10:10:00,75.96,76.11,75.96,76.06,1873786.0,70.9157,71.0558,70.9157,71.0091,1873786.0
2024-04-25 10:20:00,76.06,76.12,76.05,76.12,1238377.0,71.0091,71.0651,70.9997,71.0651,1238377.0
2024-04-25 10:30:00,76.12,76.13,76.05,76.08,938669.0,71.0651,71.0744,70.9997,71.0277,938669.0
2024-04-25 10:40:00,76.08,76.08,76.02,76.03,729521.0,71.0277,71.0277,70.9717,70.9811,729521.0
2024-04-25 10:50:00,76.03,76.05,76.0,76.04,723630.0,70.9811,70.9997,70.9531,70.9904,723630.0
2024-04-25 11:00:00,76.04,76.07,76.03,76.06,1117089.0,70.9904,71.0184,70.9811,71.0091,1117089.0
2024-04-25 11:10:00,76.06,76.1,76.05,76.09,792356.0,71.0091,71.0464,70.9997,71.0371,792356.0
2024-04-25 11:20:00,76.09,76.14,76.07,76.13,668352.0,71.0371,71.0838,71.0184,71.0744,668352.0
2024-04-25 11:30:00,76.14,76.14,76.09,76.13,613172.0,71.0838,71.0838,71.0371,71.0744,613172.0
2024-04-25 11:40:00,76.13,76.15,76.1,76.1,707012.0,71.0744,71.0931,71.0464,71.0464,707012.0
2024-04-25 11:50:00,76.1,76.16,76.1,76.16,534093.0,71.0464,71.1024,71.0464,71.1024,534093.0
2024-04-25 12:00:00,76.16,76.17,76.13,76.14,426755.0,71.1024,71.1118,71.0744,71.0838,426755.0
2024-04-25 12:10:00,76.14,76.17,76.11,76.15,640117.0,71.0838,71.1118,71.0558,71.0931,640117.0
2024-04-25 12:20:00,76.15,76.2,76.14,76.2,579562.0,71.0931,71.1398,71.0838,71.1398,579562.0
2024-04-25 12:30:00,76.2,76.21,76.18,76.2,311104.0,71.1398,71.1491,71.1211,71.1398,311104.0
2024-04-25 12:40:00,76.2,76.23,76.19,76.22,754292.0,71.1398,71.1678,71.1304,71.1584,754292.0
2024-04-25 12:50:00,76.23,76.28,76.22,76.24,723085.0,71.1678,71.2145,71.1584,71.1771,723085.0
2024-04-25 13:00:00,76.24,76.27,76.23,76.27,527092.0,71.1771,71.2051,71.1678,71.2051,527092.0
2024-04-25 13:10:00,76.27,76.28,76.21,76.22,838958.0,71.2051,71.2145,71.1491,71.1584,838958.0
2024-04-25 13:20:00,76.22,76.23,76.18,76.23,712028.0,71.1584,71.1678,71.1211,71.1678,712028.0
2024-04-25 13:30:00,76.22,76.3,76.21,76.3,1221970.0,71.1584,71.2331,71.1491,71.2331,1221970.0
2024-04-25 13:40:00,76.3,76.3,76.27,76.29,527655.0,71.2331,71.2331,71.2051,71.2238,527655.0
2024-04-25 13:50:00,76.29,76.32,76.26,76.28,1213511.0,71.2238,71.2518,71.1958,71.2145,1213511.0
2024-04-25 14:00:00,76.27,76.28,76.24,76.28,286238.0,71.2051,71.2145,71.1771,71.2145,286238.0
2024-04-25 14:10:00,76.28,76.29,76.26,76.28,197105.0,71.2145,71.2238,71.1958,71.2145,197105.0
2024-04-25 14:20:00,76.28,76.29,76.19,76.19,406959.0,71.2145,71.2238,71.1304,71.1304,406959.0
2024-04-25 14:30:00,76.19,76.23,76.19,76.23,480435.0,71.1304,71.1678,71.1304,71.1678,480435.0
2024-04-25 14:40:00,76.23,76.26,76.21,76.25,1062867.0,71.1678,71.1958,71.1491,71.1865,1062867.0
2024-04-25 14:50:00,76.25,76.29,76.24,76.28,502443.0,71.1865,71.2238,71.1771,71.2145,502443.0
2024-04-25 15:00:00,76.28,76.35,76.28,76.33,2034839.0,71.2145,71.2798,71.2145,71.2611,2034839.0
2024-04-25 15:10:00,76.33,76.35,76.32,76.34,901722.0,71.2611,71.2798,71.2518,71.2705,901722.0
2024-04-25 15:20:00,76.34,76.38,76.34,76.37,1180390.0,71.2705,71.3078,71.2705,71.2985,1180390.0
2024-04-25 15:30:00,76.37,76.37,76.33,76.34,1152911.0,71.2985,71.2985,71.2611,71.2705,1152911.0
2024-04-25 15:40:00,76.34,76.35,76.31,76.34,651630.0,71.2705,71.2798,71.2425,71.2705,651630.0
2024-04-25 15:50:00,76.33,76.4,76.33,76.39,2135606.0,71.2611,71.3265,71.2611,71.3172,2135606.0
2024-04-26 09:30:00,76.37,76.6,76.37,76.59,1903107.0,71.2985,71.5132,71.2985,71.5039,1903107.0
2024-04-26 09:40:00,76.59,76.59,76.53,76.57,541258.0,71.5039,71.5039,71.4479,71.4852,541258.0
2024-04-26 09:50:00,76.57,76.61,76.56,76.59,876789.0,71.4852,71.5225,71.4759,71.5039,876789.0
2024-04-26 10:00:00,76.59,76.61,76.54,76.6,639706.0,71.5039,71.5225,71.4572,71.5132,639706.0
2024-04-26 10:10:00,76.6,76.62,76.58,76.59,1574662.0,71.5132,71.5319,71.4945,71.5039,1574662.0
2024-04-26 10:20:00,76.59,76.61,76.55,76.55,764410.0,71.5039,71.5225,71.4665,71.4665,764410.0
2024-04-26 10:30:00,76.55,76.63,76.54,76.59,1192381.0,71.4665,71.5412,71.4572,71.5039,1192381.0
2024-04-26 10:40:00,76.59,76.62,76.58,76.62,788633.0,71.5039,71.5319,71.4945,71.5319,788633.0
2024-04-26 10:50:00,76.62,76.62,76.58,76.61,587038.0,71.5319,71.5319,71.4945,71.5225,587038.0
2024-04-26 11:00:00,76.61,76.63,76.56,76.57,543545.0,71.5225,71.5412,71.4759,71.4852,543545.0
2024-04-26 11:10:00,76.58,76.6,76.53,76.59,721696.0,71.4945,71.5132,71.4479,71.5039,721696.0
2024-04-26 11:20:00,76.59,76.6,76.57,76.59,452862.0,71.5039,71.5132,71.4852,71.5039,452862.0
2024-04-26 11:30:00,76.6,76.61,76.57,76.61,861578.0,71.5132,71.5225,71.4852,71.5225,861578.0
2024-04-26 11:40:00,76.61,76.63,76.6,76.61,1192984.0,71.5225,71.5412,71.5132,71.5225,1192984.0
2024-04-26 11:50:00,76.62,76.62,76.57,76.61,492505.0,71.5319,71.5319,71.4852,71.5225,492505.0
2024-04-26 12:00:00,76.61,76.61,76.57,76.58,866305.0,71.5225,71.5225,71.4852,71.4945,866305.0
2024-04-26 12:10:00,76.59,76.6,76.57,76.59,467496.0,71.5039,71.5132,71.4852,71.5039,467496.0
2024-04-26 12:20:00,76.6,76.62,76.59,76.62,553066.0,71.5132,71.5319,71.5039,71.5319,553066.0
2024-04-26 12:30:00,76.62,76.65,76.61,76.65,658754.0,71.5319,71.5599,71.5225,71.5599,658754.0
2024-04-26 12:40:00,76.65,76.66,76.62,76.65,556198.0,71.5599,71.5692,71.5319,71.5599,556198.0
2024-04-26 12:50:00,76.65,76.65,76.62,76.64,1018938.0,71.5599,71.5599,71.5319,71.5506,1018938.0
2024-04-26 13:00:00,76.64,76.65,76.61,76.62,264754.0,71.5506,71.5599,71.5225,71.5319,264754.0
2024-04-26 13:10:00,76.62,76.63,76.61,76.63,242271.0,71.5319,71.5412,71.5225,71.5412,242271.0
2024-04-26 13:20:00,76.63,76.63,76.61,76.62,183335.0,71.5412,71.5412,71.5225,71.5319,183335.0
2024-04-26 13:30:00,76.62,76.62,76.6,76.6,316066.0,71.5319,71.5319,71.5132,71.5132,316066.0
2024-04-26 13:40:00,76.61,76.61,76.58,76.61,287245.0,71.5225,71.5225,71.4945,71.5225,287245.0
2024-04-26 13:50:00,76.6,76.61,76.56,76.57,634157.0,71.5132,71.5225,71.4759,71.4852,634157.0
2024-04-26 14:00:00,76.57,76.58,76.55,76.58,476653.0,71.4852,71.4945,71.4665,71.4945,476653.0
2024-04-26 14:10:00,76.58,76.58,76.56,76.56,485547.0,71.4945,71.4945,71.4759,71.4759,485547.0
2024-04-26 14:20:00,76.56,76.58,76.55,76.56,592317.0,71.4759,71.4945,71.4665,71.4759,592317.0
2024-04-26 14:30:00,76.56,76.6,76.55,76.58,857103.0,71.4759,71.5132,71.4665,71.4945,857103.0
2024-04-26 14:40:00,76.59,76.62,76.57,76.62,627506.0,71.5039,71.5319,71.4852,71.5319,627506.0
2024-04-26 14:50:00,76.62,76.63,76.59,76.62,873002.0,71.5319,71.5412,71.5039,71.5319,873002.0
2024-04-26 15:00:00,76.62,76.63,76.6,76.62,795899.0,71.5319,71.5412,71.5132,71.5319,795899.0
2024-04-26 15:10:00,76.62,76.62,76.61,76.62,377938.0,71.5319,71.5319,71.5225,71.5319,377938.0
2024-04-26 15:20:00,76.62,76.62,76.61,76.62,510382.0,71.5319,71.5319,71.5225,71.5319,510382.0
2024-04-26 15:30:00,76.62,76.62,76.58,76.59,364472.0,71.5319,71.5319,71.4945,71.5039,364472.0
2024-04-26 15:40:00,76.59,76.59,76.55,76.59,826299.0,71.5039,71.5039,71.4665,71.5039,826299.0
2024-04-26 15:50:00,76.58,76.62,76.55,76.61,3376112.0,71.4945,71.5319,71.4665,71.5225,3376112.0
2024-04-29 09:30:00,76.72,76.79,76.71,76.72,763355.0,71.6252,71.6906,71.6159,71.6252,763355.0
2024-04-29 09:40:00,76.72,76.74,76.67,76.73,2818845.0,71.6252,71.6439,71.5786,71.6346,2818845.0
2024-04-29 09:50:00,76.73,76.74,76.68,76.7,538299.0,71.6346,71.6439,71.5879,71.6066,538299.0
2024-04-29 10:00:00,76.7,76.74,76.69,76.74,685199.0,71.6066,71.6439,71.5972,71.6439,685199.0
2024-04-29 10:10:00,76.74,76.77,76.73,76.76,904356.0,71.6439,71.6719,71.6346,71.6626,904356.0
2024-04-29 10:20:00,76.76,76.76,76.74,76.76,446147.0,71.6626,71.6626,71.6439,71.6626,446147.0
2024-04-29 10:30:00,76.76,76.77,76.73,76.73,386769.0,71.6626,71.6719,71.6346,71.6346,386769.0
2024-04-29 10:40:00,76.73,76.75,76.72,76.73,422550.0,71.6346,71.6533,71.6252,71.6346,422550.0
2024-04-29 10:50:00,76.73,76.76,76.72,76.74,869143.0,71.6346,71.6626,71.6252,71.6439,869143.0
2024-04-29 11:00:00,76.74,76.76,76.73,76.75,673387.0,71.6439,71.6626,71.6346,71.6533,673387.0
2024-04-29 11:10:00,76.75,76.78,76.74,76.78,419028.0,71.6533,71.6813,71.6439,71.6813,419028.0
2024-04-29 11:20:00,76.78,76.78,76.75,76.77,377614.0,71.6813,71.6813,71.6533,71.6719,377614.0
2024-04-29 11:30:00,76.77,76.77,76.74,76.75,1154724.0,71.6719,71.6719,71.6439,71.6533,1154724.0
2024-04-29 11:40:00,76.75,76.77,76.72,76.73,796107.0,71.6533,71.6719,71.6252,71.6346,796107.0
2024-04-29 11:50:00,76.73,76.76,76.72,76.74,305573.0,71.6346,71.6626,71.6252,71.6439,305573.0
2024-04-29 12:00:00,76.75,76.78,76.73,76.77,305392.0,71.6533,71.6813,71.6346,71.6719,305392.0
2024-04-29 12:10:00,76.77,76.8,76.76,76.79,372166.0,71.6719,71.6999,71.6626,71.6906,372166.0
2024-04-29 12:20:00,76.78,76.81,76.78,76.79,218532.0,71.6813,71.7093,71.6813,71.6906,218532.0
2024-04-29 12:30:00,76.79,76.82,76.79,76.81,177012.0,71.6906,71.7186,71.6906,71.7093,177012.0
2024-04-29 12:40:00,76.81,76.84,76.79,76.82,198942.0,71.7093,71.7373,71.6906,71.7186,198942.0
2024-04-29 12:50:00,76.82,76.83,76.8,76.81,537590.0,71.7186,71.7279,71.6999,71.7093,537590.0
2024-04-29 13:00:00,76.81,76.81,76.78,76.81,380510.0,71.7093,71.7093,71.6813,71.7093,380510.0
2024-04-29 13:10:00,76.81,76.81,76.77,76.78,819937.0,71.7093,71.7093,71.6719,71.6813,819937.0
2024-04-29 13:20:00,76.78,76.8,76.77,76.8,782863.0,71.6813,71.6999,71.6719,71.6999,782863.0
2024-04-29 13:30:00,76.8,76.82,76.79,76.81,131088.0,71.6999,71.7186,71.6906,71.7093,131088.0
2024-04-29 13:40:00,76.81,76.82,76.8,76.81,113182.0,71.7093,71.7186,71.6999,71.7093,113182.0
2024-04-29 13:50:00,76.81,76.82,76.8,76.82,286418.0,71.7093,71.7186,71.6999,71.7186,286418.0
2024-04-29 14:00:00,76.81,76.82,76.79,76.82,687986.0,71.7093,71.7186,71.6906,71.7186,687986.0
2024-04-29 14:10:00,76.81,76.83,76.8,76.81,313595.0,71.7093,71.7279,71.6999,71.7093,313595.0
2024-04-29 14:20:00,76.81,76.82,76.8,76.82,213828.0,71.7093,71.7186,71.6999,71.7186,213828.0
2024-04-29 14:30:00,76.81,76.82,76.77,76.79,684744.0,71.7093,71.7186,71.6719,71.6906,684744.0
2024-04-29 14:40:00,76.79,76.81,76.79,76.81,327836.0,71.6906,71.7093,71.6906,71.7093,327836.0
2024-04-29 14:50:00,76.81,76.82,76.8,76.81,349713.0,71.7093,71.7186,71.6999,71.7093,349713.0
2024-04-29 15:00:00,76.81,76.81,76.69,76.77,1803412.0,71.7093,71.7093,71.5972,71.6719,1803412.0
2024-04-29 15:10:00,76.77,76.8,76.76,76.78,341181.0,71.6719,71.6999,71.6626,71.6813,341181.0
2024-04-29 15:20:00,76.78,76.79,76.76,76.78,426861.0,71.6813,71.6906,71.6626,71.6813,426861.0
2024-04-29 15:30:00,76.78,76.79,76.75,76.77,648874.0,71.6813,71.6906,71.6533,71.6719,648874.0
2024-04-29 15:40:00,76.77,76.79,76.76,76.78,668326.0,71.6719,71.6906,71.6626,71.6813,668326.0
2024-04-29 15:50:00,76.78,76.85,76.78,76.84,2815837.0,71.6813,71.7466,71.6813,71.7373,2815837.0
2024-04-30 09:30:00,76.6,76.69,76.59,76.67,1389919.0,71.5132,71.5972,71.5039,71.5786,1389919.0
2024-04-30 09:40:00,76.67,76.76,76.65,76.7,1241558.0,71.5786,71.6626,71.5599,71.6066,1241558.0
2024-04-30 09:50:00,76.7,76.7,76.63,76.65,829619.0,71.6066,71.6066,71.5412,71.5599,829619.0
2024-04-30 10:00:00,76.65,76.7,76.63,76.68,678094.0,71.5599,71.6066,71.5412,71.5879,678094.0
2024-04-30 10:10:00,76.67,76.73,76.65,76.7,857214.0,71.5786,71.6346,71.5599,71.6066,857214.0
2024-04-30 10:20:00,76.7,76.72,76.6,76.62,2919286.0,71.6066,71.6252,71.5132,71.5319,2919286.0
2024-04-30 10:30:00,76.61,76.66,76.6,76.64,1710746.0,71.5225,71.5692,71.5132,71.5506,1710746.0
2024-04-30 10:40:00,76.64,76.66,76.63,76.64,647824.0,71.5506,71.5692,71.5412,71.5506,647824.0
2024-04-30 10:50:00,76.64,76.64,76.58,76.59,496749.0,71.5506,71.5506,71.4945,71.5039,496749.0
2024-04-30 11:00:00,76.59,76.61,76.55,76.56,549942.0,71.5039,71.5225,71.4665,71.4759,549942.0
2024-04-30 11:10:00,76.56,76.61,76.52,76.6,971640.0,71.4759,71.5225,71.4385,71.5132,971640.0
2024-04-30 11:20:00,76.6,76.61,76.57,76.59,536692.0,71.5132,71.5225,71.4852,71.5039,536692.0
2024-04-30 11:30:00,76.58,76.59,76.56,76.56,1914555.0,71.4945,71.5039,71.4759,71.4759,1914555.0
2024-04-30 11:40:00,76.56,76.57,76.53,76.56,712255.0,71.4759,71.4852,71.4479,71.4759,712255.0
2024-04-30 11:50:00,76.56,76.59,76.55,76.59,648611.0,71.4759,71.5039,71.4665,71.5039,648611.0
2024-04-30 12:00:00,76.59,76.59,76.55,76.56,707424.0,71.5039,71.5039,71.4665,71.4759,707424.0
2024-04-30 12:10:00,76.57,76.58,76.56,76.57,270238.0,71.4852,71.4945,71.4759,71.4852,270238.0
2024-04-30 12:20:00,76.57,76.59,76.56,76.56,267487.0,71.4852,71.5039,71.4759,71.4759,267487.0
2024-04-30 12:30:00,76.57,76.58,76.52,76.53,939280.0,71.4852,71.4945,71.4385,71.4479,939280.0
2024-04-30 12:40:00,76.53,76.54,76.5,76.53,765221.0,71.4479,71.4572,71.4199,71.4479,765221.0
2024-04-30 12:50:00,76.53,76.57,76.51,76.55,807667.0,71.4479,71.4852,71.4292,71.4665,807667.0
2024-04-30 13:00:00,76.55,76.58,76.54,76.55,1370809.0,71.4665,71.4945,71.4572,71.4665,1370809.0
2024-04-30 13:10:00,76.56,76.56,76.52,76.53,583956.0,71.4759,71.4759,71.4385,71.4479,583956.0
2024-04-30 13:20:00,76.53,76.57,76.52,76.55,509841.0,71.4479,71.4852,71.4385,71.4665,509841.0
2024-04-30 13:30:00,76.55,76.58,76.54,76.57,386170.0,71.4665,71.4945,71.4572,71.4852,386170.0
2024-04-30 13:40:00,76.57,76.58,76.55,76.58,470358.0,71.4852,71.4945,71.4665,71.4945,470358.0
2024-04-30 13:50:00,76.58,76.59,76.56,76.56,1937847.0,71.4945,71.5039,71.4759,71.4759,1937847.0
2024-04-30 14:00:00,76.57,76.59,76.55,76.56,1263171.0,71.4852,71.5039,71.4665,71.4759,1263171.0
2024-04-30 14:10:00,76.56,76.59,76.55,76.56,942477.0,71.4759,71.5039,71.4665,71.4759,942477.0
2024-04-30 14:20:00,76.56,76.57,76.54,76.56,655850.0,71.4759,71.4852,71.4572,71.4759,655850.0
2024-04-30 14:30:00,76.56,76.58,76.55,76.58,593696.0,71.4759,71.4945,71.4665,71.4945,593696.0
2024-04-30 14:40:00,76.58,76.58,76.5,76.51,821890.0,71.4945,71.4945,71.4199,71.4292,821890.0
2024-04-30 14:50:00,76.51,76.51,76.46,76.49,1504938.0,71.4292,71.4292,71.3825,71.4105,1504938.0
2024-04-30 15:00:00,76.48,76.49,76.46,76.48,1204311.0,71.4012,71.4105,71.3825,71.4012,1204311.0
2024-04-30 15:10:00,76.48,76.49,76.45,76.46,655802.0,71.4012,71.4105,71.3732,71.3825,655802.0
2024-04-30 15:20:00,76.45,76.47,76.43,76.47,642180.0,71.3732,71.3918,71.3545,71.3918,642180.0
2024-04-30 15:30:00,76.47,76.48,76.45,76.45,1082045.0,71.3918,71.4012,71.3732,71.3732,1082045.0
2024-04-30 15:40:00,76.46,76.48,76.44,76.47,1423779.0,71.3825,71.4012,71.3638,71.3918,1423779.0
2024-04-30 15:50:00,76.47,76.47,76.35,76.36,4635004.0,71.3918,71.3918,71.2798,71.2892,4635004.0
2024-05-01 09:30:00,75.95,76.1,75.93,76.06,3268259.0,71.278,71.4187,71.2592,71.3812,3268259.0
2024-05-01 09:40:00,76.06,76.11,76.05,76.11,1791323.0,71.3812,71.4281,71.3718,71.4281,1791323.0
2024-05-01 09:50:00,76.11,76.12,76.08,76.09,1817040.0,71.4281,71.4375,71.4,71.4094,1817040.0
2024-05-01 10:00:00,76.1,76.17,76.04,76.08,3130883.0,71.4187,71.4844,71.3624,71.4,3130883.0
2024-05-01 10:10:00,76.08,76.11,76.05,76.09,1100431.0,71.4,71.4281,71.3718,71.4094,1100431.0
2024-05-01 10:20:00,76.1,76.12,76.08,76.11,849704.0,71.4187,71.4375,71.4,71.4281,849704.0
2024-05-01 10:30:00,76.12,76.13,76.04,76.05,1513802.0,71.4375,71.4469,71.3624,71.3718,1513802.0
2024-05-01 10:40:00,76.05,76.13,76.04,76.13,1484995.0,71.3718,71.4469,71.3624,71.4469,1484995.0
2024-05-01 10:50:00,76.13,76.16,76.11,76.14,1619952.0,71.4469,71.475,71.4281,71.4563,1619952.0
2024-05-01 11:00:00,76.14,76.15,76.11,76.12,792867.0,71.4563,71.4657,71.4281,71.4375,792867.0
2024-05-01 11:10:00,76.12,76.13,76.1,76.11,1157245.0,71.4375,71.4469,71.4187,71.4281,1157245.0
2024-05-01 11:20:00,76.11,76.14,76.09,76.14,1152319.0,71.4281,71.4563,71.4094,71.4563,1152319.0
2024-05-01 11:30:00,76.14,76.15,76.12,76.14,443168.0,71.4563,71.4657,71.4375,71.4563,443168.0
2024-05-01 11:40:00,76.14,76.16,76.12,76.13,1711394.0,71.4563,71.475,71.4375,71.4469,1711394.0
2024-05-01 11:50:00,76.14,76.14,76.11,76.13,1018059.0,71.4563,71.4563,71.4281,71.4469,1018059.0
2024-05-01 12:00:00,76.13,76.13,76.1,76.12,1578462.0,71.4469,71.4469,71.4187,71.4375,1578462.0
2024-05-01 12:10:00,76.12,76.12,76.1,76.11,756056.0,71.4375,71.4375,71.4187,71.4281,756056.0
2024-05-01 12:20:00,76.11,76.12,76.1,76.12,793051.0,71.4281,71.4375,71.4187,71.4375,793051.0
2024-05-01 12:30:00,76.12,76.13,76.09,76.11,447763.0,71.4375,71.4469,71.4094,71.4281,447763.0
2024-05-01 12:40:00,76.11,76.11,76.07,76.08,869821.0,71.4281,71.4281,71.3906,71.4,869821.0
2024-05-01 12:50:00,76.08,76.09,76.06,76.08,965604.0,71.4,71.4094,71.3812,71.4,965604.0
2024-05-01 13:00:00,76.08,76.08,76.04,76.05,1258543.0,71.4,71.4,71.3624,71.3718,1258543.0
2024-05-01 13:10:00,76.05,76.05,76.03,76.05,926310.0,71.3718,71.3718,71.353,71.3718,926310.0
2024-05-01 13:20:00,76.05,76.1,76.04,76.09,670820.0,71.3718,71.4187,71.3624,71.4094,670820.0
2024-05-01 13:30:00,76.09,76.15,76.08,76.14,734142.0,71.4094,71.4657,71.4,71.4563,734142.0
2024-05-01 13:40:00,76.14,76.15,76.12,76.15,911770.0,71.4563,71.4657,71.4375,71.4657,911770.0
2024-05-01 13:50:00,76.14,76.2,76.13,76.2,1001855.0,71.4563,71.5126,71.4469,71.5126,1001855.0
2024-05-01 14:00:00,76.2,76.31,76.1,76.22,2164112.0,71.5126,71.6158,71.4187,71.5314,2164112.0
2024-05-01 14:10:00,76.22,76.26,76.19,76.26,1223732.0,71.5314,71.5689,71.5032,71.5689,1223732.0
2024-05-01 14:20:00,76.25,76.36,76.24,76.34,2010018.0,71.5595,71.6627,71.5501,71.644,2010018.0
2024-05-01 14:30:00,76.34,76.5,76.25,76.48,2485512.0,71.644,71.7941,71.5595,71.7754,2485512.0
2024-05-01 14:40:00,76.47,76.63,76.46,76.56,3375526.0,71.766,71.9161,71.7566,71.8504,3375526.0
2024-05-01 14:50:00,76.56,76.58,76.49,76.56,2638503.0,71.8504,71.8692,71.7847,71.8504,2638503.0
2024-05-01 15:00:00,76.56,76.59,76.48,76.52,1864172.0,71.8504,71.8786,71.7754,71.8129,1864172.0
2024-05-01 15:10:00,76.51,76.58,76.5,76.5,2433878.0,71.8035,71.8692,71.7941,71.7941,2433878.0
2024-05-01 15:20:00,76.5,76.55,76.44,76.5,2310830.0,71.7941,71.8411,71.7378,71.7941,2310830.0
2024-05-01 15:30:00,76.49,76.49,76.36,76.4,1470397.0,71.7847,71.7847,71.6627,71.7003,1470397.0
2024-05-01 15:40:00,76.4,76.46,76.39,76.44,1950615.0,71.7003,71.7566,71.6909,71.7378,1950615.0
2024-05-01 15:50:00,76.43,76.44,76.29,76.3,3962872.0,71.7284,71.7378,71.597,71.6064,3962872.0
2024-05-02 09:30:00,76.48,76.53,76.38,76.39,1628561.0,71.7754,71.8223,71.6815,71.6909,1628561.0
2024-05-02 09:40:00,76.4,76.41,76.36,76.39,945630.0,71.7003,71.7097,71.6627,71.6909,945630.0
2024-05-02 09:50:00,76.39,76.46,76.38,76.46,1630483.0,71.6909,71.7566,71.6815,71.7566,1630483.0
2024-05-02 10:00:00,76.46,76.47,76.33,76.36,1680240.0,71.7566,71.766,71.6346,71.6627,1680240.0
2024-05-02 10:10:00,76.36,76.45,76.35,76.45,1094278.0,71.6627,71.7472,71.6534,71.7472,1094278.0
2024-05-02 10:20:00,76.45,76.5,76.43,76.48,567666.0,71.7472,71.7941,71.7284,71.7754,567666.0
2024-05-02 10:30:00,76.48,76.52,76.47,76.48,622672.0,71.7754,71.8129,71.766,71.7754,622672.0
2024-05-02 10:40:00,76.48,76.5,76.44,76.48,787819.0,71.7754,71.7941,71.7378,71.7754,787819.0
2024-05-02 10:50:00,76.48,76.54,76.47,76.53,551159.0,71.7754,71.8317,71.766,71.8223,551159.0
2024-05-02 11:00:00,76.53,76.55,76.51,76.55,650810.0,71.8223,71.8411,71.8035,71.8411,650810.0
2024-05-02 11:10:00,76.55,76.58,76.54,76.58,741484.0,71.8411,71.8692,71.8317,71.8692,741484.0
2024-05-02 11:20:00,76.58,76.59,76.56,76.57,699886.0,71.8692,71.8786,71.8504,71.8598,699886.0
2024-05-02 11:30:00,76.56,76.57,76.53,76.57,1234703.0,71.8504,71.8598,71.8223,71.8598,1234703.0
2024-05-02 11:40:00,76.56,76.61,76.56,76.59,937911.0,71.8504,71.8974,71.8504,71.8786,937911.0
2024-05-02 11:50:00,76.6,76.63,76.59,76.61,915537.0,71.888,71.9161,71.8786,71.8974,915537.0
2024-05-02 12:00:00,76.62,76.63,76.59,76.59,854886.0,71.9067,71.9161,71.8786,71.8786,854886.0
2024-05-02 12:10:00,76.59,76.61,76.58,76.61,666879.0,71.8786,71.8974,71.8692,71.8974,666879.0
2024-05-02 12:20:00,76.61,76.66,76.61,76.65,630458.0,71.8974,71.9443,71.8974,71.9349,630458.0
2024-05-02 12:30:00,76.65,76.65,76.57,76.62,708620.0,71.9349,71.9349,71.8598,71.9067,708620.0
2024-05-02 12:40:00,76.62,76.62,76.6,76.62,224719.0,71.9067,71.9067,71.888,71.9067,224719.0
2024-05-02 12:50:00,76.62,76.62,76.58,76.6,835130.0,71.9067,71.9067,71.8692,71.888,835130.0
2024-05-02 13:00:00,76.59,76.65,76.59,76.65,1259699.0,71.8786,71.9349,71.8786,71.9349,1259699.0
2024-05-02 13:10:00,76.65,76.7,76.63,76.69,1016955.0,71.9349,71.9818,71.9161,71.9724,1016955.0
2024-05-02 13:20:00,76.69,76.75,76.66,76.75,1938765.0,71.9724,72.0288,71.9443,72.0288,1938765.0
2024-05-02 13:30:00,76.75,76.76,76.69,76.7,593950.0,72.0288,72.0381,71.9724,71.9818,593950.0
2024-05-02 13:40:00,76.7,76.74,76.68,76.73,549397.0,71.9818,72.0194,71.9631,72.01,549397.0
2024-05-02 13:50:00,76.73,76.74,76.72,76.73,377396.0,72.01,72.0194,72.0006,72.01,377396.0
2024-05-02 14:00:00,76.74,76.78,76.72,76.78,728867.0,72.0194,72.0569,72.0006,72.0569,728867.0
2024-05-02 14:10:00,76.78,76.78,76.7,76.73,1181120.0,72.0569,72.0569,71.9818,72.01,1181120.0
2024-05-02 14:20:00,76.73,76.74,76.71,76.72,756856.0,72.01,72.0194,71.9912,72.0006,756856.0
2024-05-02 14:30:00,76.72,76.74,76.71,76.71,1200309.0,72.0006,72.0194,71.9912,71.9912,1200309.0
2024-05-02 14:40:00,76.72,76.76,76.71,76.74,1065067.0,72.0006,72.0381,71.9912,72.0194,1065067.0
2024-05-02 14:50:00,76.75,76.76,76.72,76.74,1111589.0,72.0288,72.0381,72.0006,72.0194,1111589.0
2024-05-02 15:00:00,76.74,76.76,76.71,76.76,598924.0,72.0194,72.0381,71.9912,72.0381,598924.0
2024-05-02 15:10:00,76.76,76.77,76.71,76.72,352196.0,72.0381,72.0475,71.9912,72.0006,352196.0
2024-05-02 15:20:00,76.73,76.73,76.71,76.71,361044.0,72.01,72.01,71.9912,71.9912,361044.0
2024-05-02 15:30:00,76.71,76.71,76.65,76.69,1627643.0,71.9912,71.9912,71.9349,71.9724,1627643.0
2024-05-02 15:40:00,76.69,76.7,76.65,76.7,861352.0,71.9724,71.9818,71.9349,71.9818,861352.0
2024-05-02 15:50:00,76.7,76.76,76.68,76.75,2698432.0,71.9818,72.0381,71.9631,72.0288,2698432.0
2024-05-03 09:30:00,77.15,77.22,77.09,77.12,3695775.0,72.4041,72.4698,72.3478,72.376,3695775.0
2024-05-03 09:40:00,77.12,77.21,77.12,77.17,1852544.0,72.376,72.4605,72.376,72.4229,1852544.0
2024-05-03 09:50:00,77.17,77.19,77.13,77.15,951869.0,72.4229,72.4417,72.3854,72.4041,951869.0
2024-05-03 10:00:00,77.16,77.39,77.01,77.04,3213454.0,72.4135,72.6294,72.2728,72.3009,3213454.0
2024-05-03 10:10:00,77.05,77.08,76.99,77.01,1010246.0,72.3103,72.3385,72.254,72.2728,1010246.0
2024-05-03 10:20:00,77.01,77.03,76.94,77.0,1575601.0,72.2728,72.2915,72.2071,72.2634,1575601.0
2024-05-03 10:30:00,77.01,77.02,76.96,77.0,1266896.0,72.2728,72.2821,72.2258,72.2634,1266896.0
2024-05-03 10:40:00,77.0,77.03,76.97,77.02,1230142.0,72.2634,72.2915,72.2352,72.2821,1230142.0
2024-05-03 10:50:00,77.02,77.02,76.98,76.99,590706.0,72.2821,72.2821,72.2446,72.254,590706.0
2024-05-03 11:00:00,77.0,77.02,76.99,77.0,587752.0,72.2634,72.2821,72.254,72.2634,587752.0
2024-05-03 11:10:00,77.0,77.04,76.99,77.03,962777.0,72.2634,72.3009,72.254,72.2915,962777.0
2024-05-03 11:20:00,77.03,77.06,77.02,77.05,509755.0,72.2915,72.3197,72.2821,72.3103,509755.0
2024-05-03 11:30:00,77.05,77.1,77.04,77.09,610609.0,72.3103,72.3572,72.3009,72.3478,610609.0
2024-05-03 11:40:00,77.09,77.13,77.09,77.11,1065441.0,72.3478,72.3854,72.3478,72.3666,1065441.0
2024-05-03 11:50:00,77.11,77.14,77.1,77.13,1005511.0,72.3666,72.3948,72.3572,72.3854,1005511.0
2024-05-03 12:00:00,77.13,77.13,77.11,77.12,1193975.0,72.3854,72.3854,72.3666,72.376,1193975.0
2024-05-03 12:10:00,77.12,77.13,77.09,77.1,1079761.0,72.376,72.3854,72.3478,72.3572,1079761.0
2024-05-03 12:20:00,77.1,77.11,77.08,77.09,549477.0,72.3572,72.3666,72.3385,72.3478,549477.0
2024-05-03 12:30:00,77.09,77.12,77.07,77.12,471764.0,72.3478,72.376,72.3291,72.376,471764.0
2024-05-03 12:40:00,77.12,77.13,77.11,77.12,694628.0,72.376,72.3854,72.3666,72.376,694628.0
2024-05-03 12:50:00,77.12,77.12,77.11,77.12,597955.0,72.376,72.376,72.3666,72.376,597955.0
2024-05-03 13:00:00,77.12,77.14,77.11,77.14,969680.0,72.376,72.3948,72.3666,72.3948,969680.0
2024-05-03 13:10:00,77.14,77.16,77.12,77.14,1146601.0,72.3948,72.4135,72.376,72.3948,1146601.0
2024-05-03 13:20:00,77.14,77.15,77.11,77.14,344332.0,72.3948,72.4041,72.3666,72.3948,344332.0
2024-05-03 13:30:00,77.13,77.14,77.11,77.14,377169.0,72.3854,72.3948,72.3666,72.3948,377169.0
2024-05-03 13:40:00,77.14,77.16,77.13,77.16,785878.0,72.3948,72.4135,72.3854,72.4135,785878.0
2024-05-03 13:50:00,77.16,77.16,77.13,77.13,257998.0,72.4135,72.4135,72.3854,72.3854,257998.0
2024-05-03 14:00:00,77.13,77.14,77.12,77.13,409157.0,72.3854,72.3948,72.376,72.3854,409157.0
2024-05-03 14:10:00,77.13,77.14,77.11,77.13,350671.0,72.3854,72.3948,72.3666,72.3854,350671.0
2024-05-03 14:20:00,77.13,77.13,77.1,77.11,340443.0,72.3854,72.3854,72.3572,72.3666,340443.0
2024-05-03 14:30:00,77.11,77.12,77.06,77.07,1193955.0,72.3666,72.376,72.3197,72.3291,1193955.0
2024-05-03 14:40:00,77.08,77.08,77.05,77.07,791610.0,72.3385,72.3385,72.3103,72.3291,791610.0
2024-05-03 14:50:00,77.06,77.1,77.06,77.09,1451028.0,72.3197,72.3572,72.3197,72.3478,1451028.0
2024-05-03 15:00:00,77.09,77.12,77.07,77.11,747263.0,72.3478,72.376,72.3291,72.3666,747263.0
2024-05-03 15:10:00,77.11,77.12,77.08,77.09,739920.0,72.3666,72.376,72.3385,72.3478,739920.0
2024-05-03 15:20:00,77.09,77.11,77.08,77.1,696990.0,72.3478,72.3666,72.3385,72.3572,696990.0
2024-05-03 15:30:00,77.1,77.1,77.07,77.09,447569.0,72.3572,72.3572,72.3291,72.3478,447569.0
2024-05-03 15:40:00,77.08,77.09,77.06,77.08,1057559.0,72.3385,72.3478,72.3197,72.3385,1057559.0
2024-05-03 15:50:00,77.07,77.09,77.05,77.06,2816881.0,72.3291,72.3478,72.3103,72.3197,2816881.0
2024-05-06 09:30:00,77.17,77.18,77.13,77.17,845027.0,72.4229,72.4323,72.3854,72.4229,845027.0
2024-05-06 09:40:00,77.17,77.22,77.16,77.21,489235.0,72.4229,72.4698,72.4135,72.4605,489235.0
2024-05-06 09:50:00,77.21,77.23,77.2,77.21,676415.0,72.4605,72.4792,72.4511,72.4605,676415.0
2024-05-06 10:00:00,77.21,77.23,77.2,77.22,798194.0,72.4605,72.4792,72.4511,72.4698,798194.0
2024-05-06 10:10:00,77.22,77.22,77.16,77.17,486149.0,72.4698,72.4698,72.4135,72.4229,486149.0
2024-05-06 10:20:00,77.17,77.2,77.15,77.19,847724.0,72.4229,72.4511,72.4041,72.4417,847724.0
2024-05-06 10:30:00,77.2,77.2,77.17,77.19,380103.0,72.4511,72.4511,72.4229,72.4417,380103.0
2024-05-06 10:40:00,77.19,77.19,77.17,77.19,271062.0,72.4417,72.4417,72.4229,72.4417,271062.0
2024-05-06 10:50:00,77.19,77.2,77.17,77.18,368484.0,72.4417,72.4511,72.4229,72.4323,368484.0
2024-05-06 11:00:00,77.17,77.18,77.14,77.16,270459.0,72.4229,72.4323,72.3948,72.4135,270459.0
2024-05-06 11:10:00,77.16,77.17,77.12,77.14,655731.0,72.4135,72.4229,72.376,72.3948,655731.0
2024-05-06 11:20:00,77.14,77.16,77.13,77.14,234287.0,72.3948,72.4135,72.3854,72.3948,234287.0
2024-05-06 11:30:00,77.14,77.16,77.13,77.16,190332.0,72.3948,72.4135,72.3854,72.4135,190332.0
2024-05-06 11:40:00,77.16,77.19,77.15,77.18,334998.0,72.4135,72.4417,72.4041,72.4323,334998.0
2024-05-06 11:50:00,77.18,77.18,77.16,77.17,543924.0,72.4323,72.4323,72.4135,72.4229,543924.0
2024-05-06 12:00:00,77.17,77.18,77.16,77.17,187800.0,72.4229,72.4323,72.4135,72.4229,187800.0
2024-05-06 12:10:00,77.17,77.17,77.13,77.13,717073.0,72.4229,72.4229,72.3854,72.3854,717073.0
2024-05-06 12:20:00,77.14,77.16,77.13,77.16,195758.0,72.3948,72.4135,72.3854,72.4135,195758.0
2024-05-06 12:30:00,77.16,77.17,77.15,77.17,342530.0,72.4135,72.4229,72.4041,72.4229,342530.0
2024-05-06 12:40:00,77.17,77.18,77.15,77.17,1161631.0,72.4229,72.4323,72.4041,72.4229,1161631.0
2024-05-06 12:50:00,77.17,77.2,77.17,77.2,195893.0,72.4229,72.4511,72.4229,72.4511,195893.0
2024-05-06 13:00:00,77.2,77.22,77.19,77.2,526979.0,72.4511,72.4698,72.4417,72.4511,526979.0
2024-05-06 13:10:00,77.2,77.2,77.17,77.18,605590.0,72.4511,72.4511,72.4229,72.4323,605590.0
2024-05-06 13:20:00,77.17,77.21,77.17,77.2,567988.0,72.4229,72.4605,72.4229,72.4511,567988.0
2024-05-06 13:30:00,77.2,77.23,77.19,77.2,495554.0,72.4511,72.4792,72.4417,72.4511,495554.0
2024-05-06 13:40:00,77.21,77.21,77.19,77.2,449436.0,72.4605,72.4605,72.4417,72.4511,449436.0
2024-05-06 13:50:00,77.19,77.22,77.19,77.2,390646.0,72.4417,72.4698,72.4417,72.4511,390646.0
2024-05-06 14:00:00,77.2,77.22,77.19,77.2,577723.0,72.4511,72.4698,72.4417,72.4511,577723.0
2024-05-06 14:10:00,77.2,77.21,77.17,77.19,510635.0,72.4511,72.4605,72.4229,72.4417,510635.0
2024-05-06 14:20:00,77.19,77.21,77.18,77.19,995872.0,72.4417,72.4605,72.4323,72.4417,995872.0
2024-05-06 14:30:00,77.19,77.19,77.16,77.18,838852.0,72.4417,72.4417,72.4135,72.4323,838852.0
2024-05-06 14:40:00,77.18,77.19,77.15,77.17,464891.0,72.4323,72.4417,72.4041,72.4229,464891.0
2024-05-06 14:50:00,77.16,77.17,77.15,77.16,370932.0,72.4135,72.4229,72.4041,72.4135,370932.0
2024-05-06 15:00:00,77.15,77.18,77.13,77.17,1096901.0,72.4041,72.4323,72.3854,72.4229,1096901.0
2024-05-06 15:10:00,77.17,77.17,77.13,77.14,694585.0,72.4229,72.4229,72.3854,72.3948,694585.0
2024-05-06 15:20:00,77.15,77.16,77.14,77.15,460475.0,72.4041,72.4135,72.3948,72.4041,460475.0
2024-05-06 15:30:00,77.15,77.15,77.12,77.13,744161.0,72.4041,72.4041,72.376,72.3854,744161.0
2024-05-06 15:40:00,77.13,77.15,77.12,77.14,765101.0,72.3854,72.4041,72.376,72.3948,765101.0
2024-05-06 15:50:00,77.14,77.15,77.12,77.14,2884891.0,72.3948,72.4041,72.376,72.3948,2884891.0
2024-05-07 09:30:00,77.26,77.28,77.23,77.25,1034148.0,72.5074,72.5261,72.4792,72.498,1034148.0
2024-05-07 09:40:00,77.25,77.26,77.21,77.22,791644.0,72.498,72.5074,72.4605,72.4698,791644.0
2024-05-07 09:50:00,77.21,77.22,77.18,77.2,982095.0,72.4605,72.4698,72.4323,72.4511,982095.0
2024-05-07 10:00:00,77.19,77.22,77.18,77.2,1664489.0,72.4417,72.4698,72.4323,72.4511,1664489.0
2024-05-07 10:10:00,77.2,77.23,77.2,77.22,1098085.0,72.4511,72.4792,72.4511,72.4698,1098085.0
2024-05-07 10:20:00,77.22,77.22,77.19,77.2,660024.0,72.4698,72.4698,72.4417,72.4511,660024.0
2024-05-07 10:30:00,77.2,77.23,77.19,77.22,484129.0,72.4511,72.4792,72.4417,72.4698,484129.0
2024-05-07 10:40:00,77.21,77.23,77.19,77.23,631825.0,72.4605,72.4792,72.4417,72.4792,631825.0
2024-05-07 10:50:00,77.23,77.24,77.21,77.22,399568.0,72.4792,72.4886,72.4605,72.4698,399568.0
2024-05-07 11:00:00,77.22,77.24,77.22,77.23,707216.0,72.4698,72.4886,72.4698,72.4792,707216.0
2024-05-07 11:10:00,77.23,77.24,77.22,77.23,354695.0,72.4792,72.4886,72.4698,72.4792,354695.0
2024-05-07 11:20:00,77.23,77.25,77.21,77.25,836838.0,72.4792,72.498,72.4605,72.498,836838.0
2024-05-07 11:30:00,77.24,77.25,77.22,77.25,511177.0,72.4886,72.498,72.4698,72.498,511177.0
2024-05-07 11:40:00,77.24,77.28,77.24,77.28,485585.0,72.4886,72.5261,72.4886,72.5261,485585.0
2024-05-07 11:50:00,77.28,77.28,77.25,77.25,419729.0,72.5261,72.5261,72.498,72.498,419729.0
2024-05-07 12:00:00,77.26,77.26,77.24,77.25,229065.0,72.5074,72.5074,72.4886,72.498,229065.0
2024-05-07 12:10:00,77.26,77.26,77.23,77.23,464658.0,72.5074,72.5074,72.4792,72.4792,464658.0
2024-05-07 12:20:00,77.23,77.24,77.2,77.2,279276.0,72.4792,72.4886,72.4511,72.4511,279276.0
2024-05-07 12:30:00,77.2,77.21,77.17,77.18,569913.0,72.4511,72.4605,72.4229,72.4323,569913.0
2024-05-07 12:40:00,77.18,77.19,77.16,77.17,521684.0,72.4323,72.4417,72.4135,72.4229,521684.0
2024-05-07 12:50:00,77.17,77.22,77.15,77.22,606706.0,72.4229,72.4698,72.4041,72.4698,606706.0
2024-05-07 13:00:00,77.22,77.23,77.18,77.18,276976.0,72.4698,72.4792,72.4323,72.4323,276976.0
2024-05-07 13:10:00,77.18,77.19,77.14,77.17,608450.0,72.4323,72.4417,72.3948,72.4229,608450.0
2024-05-07 13:20:00,77.17,77.19,77.16,77.16,280118.0,72.4229,72.4417,72.4135,72.4135,280118.0
2024-05-07 13:30:00,77.17,77.19,77.16,77.17,609792.0,72.4229,72.4417,72.4135,72.4229,609792.0
2024-05-07 13:40:00,77.17,77.18,77.14,77.15,364813.0,72.4229,72.4323,72.3948,72.4041,364813.0
2024-05-07 13:50:00,77.14,77.16,77.13,77.13,226818.0,72.3948,72.4135,72.3854,72.3854,226818.0
2024-05-07 14:00:00,77.13,77.15,77.12,77.13,378713.0,72.3854,72.4041,72.376,72.3854,378713.0
2024-05-07 14:10:00,77.13,77.15,77.09,77.09,823710.0,72.3854,72.4041,72.3478,72.3478,823710.0
2024-05-07 14:20:00,77.09,77.11,77.09,77.09,377107.0,72.3478,72.3666,72.3478,72.3478,377107.0
2024-05-07 14:30:00,77.09,77.1,77.02,77.05,1198765.0,72.3478,72.3572,72.2821,72.3103,1198765.0
2024-05-07 14:40:00,77.05,77.1,77.04,77.09,1071002.0,72.3103,72.3572,72.3009,72.3478,1071002.0
2024-05-07 14:50:00,77.09,77.1,77.07,77.09,423936.0,72.3478,72.3572,72.3291,72.3478,423936.0
2024-05-07 15:00:00,77.09,77.1,77.07,77.09,549513.0,72.3478,72.3572,72.3291,72.3478,549513.0
2024-05-07 15:10:00,77.09,77.12,77.08,77.1,1383837.0,72.3478,72.376,72.3385,72.3572,1383837.0
2024-05-07 15:20:00,77.1,77.11,77.09,77.1,919105.0,72.3572,72.3666,72.3478,72.3572,919105.0
2024-05-07 15:30:00,77.1,77.11,77.08,77.09,423894.0,72.3572,72.3666,72.3385,72.3478,423894.0
2024-05-07 15:40:00,77.1,77.12,77.08,77.12,992978.0,72.3572,72.376,72.3385,72.376,992978.0
2024-05-07 15:50:00,77.12,77.18,77.12,77.17,1947832.0,72.376,72.4323,72.376,72.4229,1947832.0
2024-05-08 09:30:00,76.99,77.04,76.98,77.01,1862758.0,72.254,72.3009,72.2446,72.2728,1862758.0
2024-05-08 09:40:00,77.0,77.03,76.98,77.02,1029369.0,72.2634,72.2915,72.2446,72.2821,1029369.0
2024-05-08 09:50:00,77.03,77.03,76.98,77.01,709532.0,72.2915,72.2915,72.2446,72.2728,709532.0
2024-05-08 10:00:00,77.0,77.02,77.0,77.01,357153.0,72.2634,72.2821,72.2634,72.2728,357153.0
2024-05-08 10:10:00,77.01,77.04,77.0,77.03,624307.0,72.2728,72.3009,72.2634,72.2915,624307.0
2024-05-08 10:20:00,77.04,77.06,77.03,77.05,697503.0,72.3009,72.3197,72.2915,72.3103,697503.0
2024-05-08 10:30:00,77.05,77.06,77.02,77.03,447738.0,72.3103,72.3197,72.2821,72.2915,447738.0
2024-05-08 10:40:00,77.02,77.05,77.02,77.03,386034.0,72.2821,72.3103,72.2821,72.2915,386034.0
2024-05-08 10:50:00,77.03,77.04,77.01,77.03,940187.0,72.2915,72.3009,72.2728,72.2915,940187.0
2024-05-08 11:00:00,77.03,77.04,76.99,77.01,794621.0,72.2915,72.3009,72.254,72.2728,794621.0
2024-05-08 11:10:00,77.01,77.02,76.99,77.0,268217.0,72.2728,72.2821,72.254,72.2634,268217.0
2024-05-08 11:20:00,77.0,77.03,76.98,77.02,232318.0,72.2634,72.2915,72.2446,72.2821,232318.0
2024-05-08 11:30:00,77.02,77.03,77.01,77.01,101685.0,72.2821,72.2915,72.2728,72.2728,101685.0
2024-05-08 11:40:00,77.02,77.03,77.0,77.03,290956.0,72.2821,72.2915,72.2634,72.2915,290956.0
2024-05-08 11:50:00,77.03,77.03,77.0,77.01,317235.0,72.2915,72.2915,72.2634,72.2728,317235.0
2024-05-08 12:00:00,77.01,77.03,77.0,77.02,600098.0,72.2728,72.2915,72.2634,72.2821,600098.0
2024-05-08 12:10:00,77.02,77.04,77.02,77.03,281194.0,72.2821,72.3009,72.2821,72.2915,281194.0
2024-05-08 12:20:00,77.02,77.03,77.01,77.02,353874.0,72.2821,72.2915,72.2728,72.2821,353874.0
2024-05-08 12:30:00,77.02,77.02,77.0,77.01,447616.0,72.2821,72.2821,72.2634,72.2728,447616.0
2024-05-08 12:40:00,77.0,77.03,77.0,77.03,340100.0,72.2634,72.2915,72.2634,72.2915,340100.0
2024-05-08 12:50:00,77.03,77.03,77.0,77.01,256118.0,72.2915,72.2915,72.2634,72.2728,256118.0
2024-05-08 13:00:00,77.02,77.03,76.95,77.02,701006.0,72.2821,72.2915,72.2164,72.2821,701006.0
2024-05-08 13:10:00,77.01,77.02,76.99,77.0,136425.0,72.2728,72.2821,72.254,72.2634,136425.0
2024-05-08 13:20:00,77.0,77.01,76.98,76.99,293224.0,72.2634,72.2728,72.2446,72.254,293224.0
2024-05-08 13:30:00,76.99,77.0,76.98,76.99,87552.0,72.254,72.2634,72.2446,72.254,87552.0
2024-05-08 13:40:00,76.99,77.02,76.99,77.0,322356.0,72.254,72.2821,72.254,72.2634,322356.0
2024-05-08 13:50:00,77.0,77.01,76.98,77.0,459873.0,72.2634,72.2728,72.2446,72.2634,459873.0
2024-05-08 14:00:00,77.0,77.01,76.98,76.98,128735.0,72.2634,72.2728,72.2446,72.2446,128735.0
2024-05-08 14:10:00,76.99,77.0,76.97,76.98,337409.0,72.254,72.2634,72.2352,72.2446,337409.0
2024-05-08 14:20:00,76.98,76.99,76.96,76.98,608274.0,72.2446,72.254,72.2258,72.2446,608274.0
2024-05-08 14:30:00,76.98,77.0,76.97,76.98,289190.0,72.2446,72.2634,72.2352,72.2446,289190.0
2024-05-08 14:40:00,76.98,76.99,76.97,76.98,97658.0,72.2446,72.254,72.2352,72.2446,97658.0
2024-05-08 14:50:00,76.98,76.99,76.96,76.97,407113.0,72.2446,72.254,72.2258,72.2352,407113.0
2024-05-08 15:00:00,76.97,76.98,76.96,76.98,620161.0,72.2352,72.2446,72.2258,72.2446,620161.0
2024-05-08 15:10:00,76.98,77.0,76.97,77.0,905421.0,72.2446,72.2634,72.2352,72.2634,905421.0
2024-05-08 15:20:00,76.99,77.01,76.98,76.99,597439.0,72.254,72.2728,72.2446,72.254,597439.0
2024-05-08 15:30:00,77.0,77.01,76.98,76.98,155501.0,72.2634,72.2728,72.2446,72.2446,155501.0
2024-05-08 15:40:00,76.98,77.02,76.98,77.01,633174.0,72.2446,72.2821,72.2446,72.2728,633174.0
2024-05-08 15:50:00,77.02,77.03,77.0,77.0,720859.0,72.2821,72.2915,72.2634,72.2634,720859.0
2024-05-09 09:30:00,76.96,76.99,76.95,76.96,714273.0,72.2258,72.254,72.2164,72.2258,714273.0
2024-05-09 09:40:00,76.96,76.96,76.92,76.95,666161.0,72.2258,72.2258,72.1883,72.2164,666161.0
2024-05-09 09:50:00,76.94,76.97,76.94,76.96,272187.0,72.2071,72.2352,72.2071,72.2258,272187.0
2024-05-09 10:00:00,76.97,76.99,76.96,76.98,326779.0,72.2352,72.254,72.2258,72.2446,326779.0
2024-05-09 10:10:00,76.98,77.0,76.97,76.98,452368.0,72.2446,72.2634,72.2352,72.2446,452368.0
2024-05-09 10:20:00,76.97,77.01,76.97,76.99,263940.0,72.2352,72.2728,72.2352,72.254,263940.0
2024-05-09 10:30:00,76.99,77.05,76.99,77.05,345241.0,72.254,72.3103,72.254,72.3103,345241.0
2024-05-09 10:40:00,77.04,77.06,76.99,77.02,722248.0,72.3009,72.3197,72.254,72.2821,722248.0
2024-05-09 10:50:00,77.02,77.02,77.0,77.01,375196.0,72.2821,72.2821,72.2634,72.2728,375196.0
2024-05-09 11:00:00,77.01,77.03,77.0,77.01,379380.0,72.2728,72.2915,72.2634,72.2728,379380.0
2024-05-09 11:10:00,77.01,77.02,77.0,77.0,501832.0,72.2728,72.2821,72.2634,72.2634,501832.0
2024-05-09 11:20:00,77.01,77.01,76.98,77.0,311576.0,72.2728,72.2728,72.2446,72.2634,311576.0
2024-05-09 11:30:00,77.0,77.0,76.97,76.98,260127.0,72.2634,72.2634,72.2352,72.2446,260127.0
2024-05-09 11:40:00,76.97,76.98,76.95,76.97,285868.0,72.2352,72.2446,72.2164,72.2352,285868.0
2024-05-09 11:50:00,76.97,76.97,76.94,76.95,268811.0,72.2352,72.2352,72.2071,72.2164,268811.0
2024-05-09 12:00:00,76.95,76.97,76.94,76.95,373585.0,72.2164,72.2352,72.2071,72.2164,373585.0
2024-05-09 12:10:00,76.95,76.97,76.93,76.95,290448.0,72.2164,72.2352,72.1977,72.2164,290448.0
2024-05-09 12:20:00,76.94,76.95,76.92,76.92,225282.0,72.2071,72.2164,72.1883,72.1883,225282.0
2024-05-09 12:30:00,76.92,76.94,76.9,76.93,1076168.0,72.1883,72.2071,72.1695,72.1977,1076168.0
2024-05-09 12:40:00,76.92,76.93,76.91,76.92,451031.0,72.1883,72.1977,72.1789,72.1883,451031.0
2024-05-09 12:50:00,76.92,76.94,76.91,76.91,458061.0,72.1883,72.2071,72.1789,72.1789,458061.0
2024-05-09 13:00:00,76.91,76.98,76.86,76.97,1261273.0,72.1789,72.2446,72.132,72.2352,1261273.0
2024-05-09 13:10:00,76.96,76.98,76.93,76.94,456171.0,72.2258,72.2446,72.1977,72.2071,456171.0
2024-05-09 13:20:00,76.94,76.99,76.92,76.98,1063408.0,72.2071,72.254,72.1883,72.2446,1063408.0
2024-05-09 13:30:00,76.98,76.99,76.97,76.98,300909.0,72.2446,72.254,72.2352,72.2446,300909.0
2024-05-09 13:40:00,76.98,76.99,76.97,76.98,257832.0,72.2446,72.254,72.2352,72.2446,257832.0
2024-05-09 13:50:00,76.98,77.0,76.98,76.98,218808.0,72.2446,72.2634,72.2446,72.2446,218808.0
2024-05-09 14:00:00,76.98,76.99,76.97,76.98,188740.0,72.2446,72.254,72.2352,72.2446,188740.0
2024-05-09 14:10:00,76.99,76.99,76.97,76.99,249431.0,72.254,72.254,72.2352,72.254,249431.0
2024-05-09 14:20:00,76.99,77.0,76.97,76.99,236752.0,72.254,72.2634,72.2352,72.254,236752.0
2024-05-09 14:30:00,77.0,77.01,76.98,77.0,408002.0,72.2634,72.2728,72.2446,72.2634,408002.0
2024-05-09 14:40:00,77.0,77.0,76.97,76.98,1458253.0,72.2634,72.2634,72.2352,72.2446,1458253.0
2024-05-09 14:50:00,76.98,77.01,76.97,76.99,1130403.0,72.2446,72.2728,72.2352,72.254,1130403.0
2024-05-09 15:00:00,76.99,77.0,76.96,76.98,935072.0,72.254,72.2634,72.2258,72.2446,935072.0
2024-05-09 15:10:00,76.98,77.0,76.97,76.99,582713.0,72.2446,72.2634,72.2352,72.254,582713.0
2024-05-09 15:20:00,76.99,77.0,76.98,77.0,733724.0,72.254,72.2634,72.2446,72.2634,733724.0
2024-05-09 15:30:00,77.0,77.02,76.99,77.01,315099.0,72.2634,72.2821,72.254,72.2728,315099.0
2024-05-09 15:40:00,77.01,77.03,77.0,77.03,561069.0,72.2728,72.2915,72.2634,72.2915,561069.0
2024-05-09 15:50:00,77.03,77.05,77.02,77.04,1509324.0,72.2915,72.3103,72.2821,72.3009,1509324.0
2024-05-10 09:30:00,77.01,77.03,76.96,76.98,596145.0,72.2728,72.2915,72.2258,72.2446,596145.0
2024-05-10 09:40:00,76.98,77.02,76.98,77.02,915040.0,72.2446,72.2821,72.2446,72.2821,915040.0
2024-05-10 09:50:00,77.01,77.03,77.0,77.02,669632.0,72.2728,72.2915,72.2634,72.2821,669632.0
2024-05-10 10:00:00,77.02,77.03,76.97,76.99,1013364.0,72.2821,72.2915,72.2352,72.254,1013364.0
2024-05-10 10:10:00,77.0,77.0,76.94,76.95,492775.0,72.2634,72.2634,72.2071,72.2164,492775.0
2024-05-10 10:20:00,76.94,76.95,76.89,76.9,752748.0,72.2071,72.2164,72.1601,72.1695,752748.0
2024-05-10 10:30:00,76.89,76.93,76.89,76.92,466883.0,72.1601,72.1977,72.1601,72.1883,466883.0
2024-05-10 10:40:00,76.92,76.94,76.92,76.92,482266.0,72.1883,72.2071,72.1883,72.1883,482266.0
2024-05-10 10:50:00,76.92,76.93,76.88,76.89,518320.0,72.1883,72.1977,72.1508,72.1601,518320.0
2024-05-10 11:00:00,76.89,76.9,76.87,76.88,496525.0,72.1601,72.1695,72.1414,72.1508,496525.0
2024-05-10 11:10:00,76.88,76.9,76.87,76.9,1156085.0,72.1508,72.1695,72.1414,72.1695,1156085.0
2024-05-10 11:20:00,76.9,76.91,76.89,76.91,304320.0,72.1695,72.1789,72.1601,72.1789,304320.0
2024-05-10 11:30:00,76.91,76.91,76.87,76.89,317105.0,72.1789,72.1789,72.1414,72.1601,317105.0
2024-05-10 11:40:00,76.88,76.88,76.84,76.86,412393.0,72.1508,72.1508,72.1132,72.132,412393.0
2024-05-10 11:50:00,76.86,76.87,76.84,76.86,294027.0,72.132,72.1414,72.1132,72.132,294027.0
2024-05-10 12:00:00,76.86,76.86,76.83,76.84,533932.0,72.132,72.132,72.1038,72.1132,533932.0
2024-05-10 12:10:00,76.84,76.86,76.83,76.83,324070.0,72.1132,72.132,72.1038,72.1038,324070.0
2024-05-10 12:20:00,76.83,76.85,76.82,76.84,783988.0,72.1038,72.1226,72.0944,72.1132,783988.0
2024-05-10 12:30:00,76.84,76.84,76.83,76.84,34168.0,72.1132,72.1132,72.1038,72.1132,34168.0
2024-05-10 12:40:00,76.84,76.86,76.83,76.86,110681.0,72.1132,72.132,72.1038,72.132,110681.0
2024-05-10 12:50:00,76.86,76.87,76.84,76.86,335805.0,72.132,72.1414,72.1132,72.132,335805.0
2024-05-10 13:00:00,76.86,76.87,76.81,76.81,369577.0,72.132,72.1414,72.0851,72.0851,369577.0
2024-05-10 13:10:00,76.81,76.83,76.81,76.82,501985.0,72.0851,72.1038,72.0851,72.0944,501985.0
2024-05-10 13:20:00,76.83,76.84,76.82,76.84,495937.0,72.1038,72.1132,72.0944,72.1132,495937.0
2024-05-10 13:30:00,76.84,76.86,76.83,76.84,417640.0,72.1132,72.132,72.1038,72.1132,417640.0
2024-05-10 13:40:00,76.84,76.85,76.83,76.83,170638.0,72.1132,72.1226,72.1038,72.1038,170638.0
2024-05-10 13:50:00,76.84,76.86,76.83,76.86,205829.0,72.1132,72.132,72.1038,72.132,205829.0
2024-05-10 14:00:00,76.86,76.86,76.85,76.86,248360.0,72.132,72.132,72.1226,72.132,248360.0
2024-05-10 14:10:00,76.86,76.86,76.85,76.86,139151.0,72.132,72.132,72.1226,72.132,139151.0
2024-05-10 14:20:00,76.85,76.86,76.84,76.86,90754.0,72.1226,72.132,72.1132,72.132,90754.0
2024-05-10 14:30:00,76.86,76.86,76.82,76.84,195078.0,72.132,72.132,72.0944,72.1132,195078.0
2024-05-10 14:40:00,76.83,76.86,76.83,76.86,273574.0,72.1038,72.132,72.1038,72.132,273574.0
2024-05-10 14:50:00,76.86,76.87,76.84,76.87,905802.0,72.132,72.1414,72.1132,72.1414,905802.0
2024-05-10 15:00:00,76.86,76.87,76.86,76.87,328582.0,72.132,72.1414,72.132,72.1414,328582.0
2024-05-10 15:10:00,76.87,76.88,76.86,76.88,613157.0,72.1414,72.1508,72.132,72.1508,613157.0
2024-05-10 15:20:00,76.88,76.88,76.85,76.87,766307.0,72.1508,72.1508,72.1226,72.1414,766307.0
2024-05-10 15:30:00,76.87,76.88,76.85,76.87,306887.0,72.1414,72.1508,72.1226,72.1414,306887.0
2024-05-10 15:40:00,76.86,76.88,76.85,76.88,754148.0,72.132,72.1508,72.1226,72.1508,754148.0
2024-05-10 15:50:00,76.88,76.91,76.86,76.9,1099289.0,72.1508,72.1789,72.132,72.1695,1099289.0
2024-05-13 09:30:00,77.06,77.06,77.0,77.01,661261.0,72.3197,72.3197,72.2634,72.2728,661261.0
2024-05-13 09:40:00,77.0,77.02,76.99,77.0,887728.0,72.2634,72.2821,72.254,72.2634,887728.0
2024-05-13 09:50:00,77.01,77.03,77.0,77.02,635609.0,72.2728,72.2915,72.2634,72.2821,635609.0
2024-05-13 10:00:00,77.02,77.03,77.01,77.03,276159.0,72.2821,72.2915,72.2728,72.2915,276159.0
2024-05-13 10:10:00,77.03,77.03,77.0,77.02,576890.0,72.2915,72.2915,72.2634,72.2821,576890.0
2024-05-13 10:20:00,77.02,77.02,77.0,77.01,581820.0,72.2821,72.2821,72.2634,72.2728,581820.0
2024-05-13 10:30:00,77.01,77.01,76.99,77.0,626276.0,72.2728,72.2728,72.254,72.2634,626276.0
2024-05-13 10:40:00,77.0,77.0,76.98,77.0,318866.0,72.2634,72.2634,72.2446,72.2634,318866.0
2024-05-13 10:50:00,77.0,77.0,76.96,76.97,418132.0,72.2634,72.2634,72.2258,72.2352,418132.0
2024-05-13 11:00:00,76.97,76.98,76.93,76.96,1036756.0,72.2352,72.2446,72.1977,72.2258,1036756.0
2024-05-13 11:10:00,76.97,76.97,76.95,76.95,302513.0,72.2352,72.2352,72.2164,72.2164,302513.0
2024-05-13 11:20:00,76.95,76.96,76.92,76.92,365820.0,72.2164,72.2258,72.1883,72.1883,365820.0
2024-05-13 11:30:00,76.92,76.94,76.9,76.93,345925.0,72.1883,72.2071,72.1695,72.1977,345925.0
2024-05-13 11:40:00,76.94,76.94,76.92,76.92,240121.0,72.2071,72.2071,72.1883,72.1883,240121.0
2024-05-13 11:50:00,76.93,76.95,76.92,76.94,258197.0,72.1977,72.2164,72.1883,72.2071,258197.0
2024-05-13 12:00:00,76.95,76.95,76.92,76.94,524503.0,72.2164,72.2164,72.1883,72.2071,524503.0
2024-05-13 12:10:00,76.94,76.94,76.93,76.93,211689.0,72.2071,72.2071,72.1977,72.1977,211689.0
2024-05-13 12:20:00,76.94,76.94,76.91,76.92,116724.0,72.2071,72.2071,72.1789,72.1883,116724.0
2024-05-13 12:30:00,76.92,76.92,76.9,76.92,293550.0,72.1883,72.1883,72.1695,72.1883,293550.0
2024-05-13 12:40:00,76.92,76.92,76.89,76.91,374362.0,72.1883,72.1883,72.1601,72.1789,374362.0
2024-05-13 12:50:00,76.91,76.92,76.9,76.91,471702.0,72.1789,72.1883,72.1695,72.1789,471702.0
2024-05-13 13:00:00,76.9,76.91,76.86,76.86,1248086.0,72.1695,72.1789,72.132,72.132,1248086.0
2024-05-13 13:10:00,76.86,76.88,76.85,76.88,851022.0,72.132,72.1508,72.1226,72.1508,851022.0
2024-05-13 13:20:00,76.88,76.91,76.87,76.9,666647.0,72.1508,72.1789,72.1414,72.1695,666647.0
2024-05-13 13:30:00,76.9,76.91,76.88,76.88,964933.0,72.1695,72.1789,72.1508,72.1508,964933.0
2024-05-13 13:40:00,76.88,76.89,76.87,76.89,247494.0,72.1508,72.1601,72.1414,72.1601,247494.0
2024-05-13 13:50:00,76.89,76.9,76.88,76.9,307398.0,72.1601,72.1695,72.1508,72.1695,307398.0
2024-05-13 14:00:00,76.9,76.9,76.88,76.89,88189.0,72.1695,72.1695,72.1508,72.1601,88189.0
2024-05-13 14:10:00,76.89,76.89,76.88,76.89,90901.0,72.1601,72.1601,72.1508,72.1601,90901.0
2024-05-13 14:20:00,76.89,76.92,76.88,76.92,547616.0,72.1601,72.1883,72.1508,72.1883,547616.0
2024-05-13 14:30:00,76.92,76.92,76.9,76.92,205177.0,72.1883,72.1883,72.1695,72.1883,205177.0
2024-05-13 14:40:00,76.92,76.93,76.91,76.92,451466.0,72.1883,72.1977,72.1789,72.1883,451466.0
2024-05-13 14:50:00,76.92,76.92,76.89,76.91,317215.0,72.1883,72.1883,72.1601,72.1789,317215.0
2024-05-13 15:00:00,76.91,76.91,76.88,76.89,194008.0,72.1789,72.1789,72.1508,72.1601,194008.0
2024-05-13 15:10:00,76.89,76.89,76.88,76.88,330674.0,72.1601,72.1601,72.1508,72.1508,330674.0
2024-05-13 15:20:00,76.88,76.89,76.87,76.88,716035.0,72.1508,72.1601,72.1414,72.1508,716035.0
2024-05-13 15:30:00,76.88,76.91,76.87,76.91,519994.0,72.1508,72.1789,72.1414,72.1789,519994.0
2024-05-13 15:40:00,76.91,76.91,76.88,76.89,342180.0,72.1789,72.1789,72.1508,72.1601,342180.0
2024-05-13 15:50:00,76.89,76.89,76.87,76.89,1383648.0,72.1601,72.1601,72.1414,72.1601,1383648.0
2024-05-14 09:30:00,76.92,76.96,76.91,76.93,828168.0,72.1883,72.2258,72.1789,72.1977,828168.0
2024-05-14 09:40:00,76.93,76.95,76.91,76.93,1809389.0,72.1977,72.2164,72.1789,72.1977,1809389.0
2024-05-14 09:50:00,76.94,76.96,76.92,76.95,438861.0,72.2071,72.2258,72.1883,72.2164,438861.0
2024-05-14 10:00:00,76.95,76.99,76.94,76.99,280437.0,72.2164,72.254,72.2071,72.254,280437.0
2024-05-14 10:10:00,76.99,77.0,76.93,76.95,1086216.0,72.254,72.2634,72.1977,72.2164,1086216.0
2024-05-14 10:20:00,76.94,76.98,76.93,76.95,609929.0,72.2071,72.2446,72.1977,72.2164,609929.0
2024-05-14 10:30:00,76.95,76.96,76.9,76.93,484720.0,72.2164,72.2258,72.1695,72.1977,484720.0
2024-05-14 10:40:00,76.93,76.98,76.91,76.98,591382.0,72.1977,72.2446,72.1789,72.2446,591382.0
2024-05-14 10:50:00,76.97,77.0,76.96,77.0,1350053.0,72.2352,72.2634,72.2258,72.2634,1350053.0
2024-05-14 11:00:00,77.0,77.0,76.97,76.98,438636.0,72.2634,72.2634,72.2352,72.2446,438636.0
2024-05-14 11:10:00,76.98,76.98,76.96,76.96,383580.0,72.2446,72.2446,72.2258,72.2258,383580.0
2024-05-14 11:20:00,76.96,77.0,76.96,77.0,473676.0,72.2258,72.2634,72.2258,72.2634,473676.0
2024-05-14 11:30:00,76.99,76.99,76.93,76.95,909488.0,72.254,72.254,72.1977,72.2164,909488.0
2024-05-14 11:40:00,76.95,76.95,76.93,76.95,178025.0,72.2164,72.2164,72.1977,72.2164,178025.0
2024-05-14 11:50:00,76.95,76.95,76.93,76.93,338308.0,72.2164,72.2164,72.1977,72.1977,338308.0
2024-05-14 12:00:00,76.93,76.95,76.92,76.94,212881.0,72.1977,72.2164,72.1883,72.2071,212881.0
2024-05-14 12:10:00,76.93,76.94,76.91,76.92,407450.0,72.1977,72.2071,72.1789,72.1883,407450.0
2024-05-14 12:20:00,76.92,76.92,76.9,76.91,191439.0,72.1883,72.1883,72.1695,72.1789,191439.0
2024-05-14 12:30:00,76.92,76.93,76.91,76.92,242595.0,72.1883,72.1977,72.1789,72.1883,242595.0
2024-05-14 12:40:00,76.92,76.93,76.91,76.92,253500.0,72.1883,72.1977,72.1789,72.1883,253500.0
2024-05-14 12:50:00,76.92,76.94,76.91,76.94,774022.0,72.1883,72.2071,72.1789,72.2071,774022.0
2024-05-14 13:00:00,76.94,76.95,76.91,76.92,285045.0,72.2071,72.2164,72.1789,72.1883,285045.0
2024-05-14 13:10:00,76.92,76.93,76.91,76.92,118534.0,72.1883,72.1977,72.1789,72.1883,118534.0
2024-05-14 13:20:00,76.92,76.93,76.91,76.92,230714.0,72.1883,72.1977,72.1789,72.1883,230714.0
2024-05-14 13:30:00,76.92,76.93,76.92,76.92,486083.0,72.1883,72.1977,72.1883,72.1883,486083.0
2024-05-14 13:40:00,76.92,76.95,76.92,76.94,750621.0,72.1883,72.2164,72.1883,72.2071,750621.0
2024-05-14 13:50:00,76.94,76.96,76.93,76.95,355463.0,72.2071,72.2258,72.1977,72.2164,355463.0
2024-05-14 14:00:00,76.95,76.96,76.94,76.95,568911.0,72.2164,72.2258,72.2071,72.2164,568911.0
2024-05-14 14:10:00,76.95,76.99,76.95,76.98,763958.0,72.2164,72.254,72.2164,72.2446,763958.0
2024-05-14 14:20:00,76.98,76.98,76.95,76.95,644349.0,72.2446,72.2446,72.2164,72.2164,644349.0
2024-05-14 14:30:00,76.95,76.99,76.95,76.98,625529.0,72.2164,72.254,72.2164,72.2446,625529.0
2024-05-14 14:40:00,76.97,77.0,76.97,76.98,597661.0,72.2352,72.2634,72.2352,72.2446,597661.0
2024-05-14 14:50:00,76.98,77.0,76.98,76.99,208938.0,72.2446,72.2634,72.2446,72.254,208938.0
2024-05-14 15:00:00,77.0,77.01,76.98,76.98,468630.0,72.2634,72.2728,72.2446,72.2446,468630.0
2024-05-14 15:10:00,76.99,77.02,76.98,77.02,256579.0,72.254,72.2821,72.2446,72.2821,256579.0
2024-05-14 15:20:00,77.02,77.02,77.0,77.01,918506.0,72.2821,72.2821,72.2634,72.2728,918506.0
2024-05-14 15:30:00,77.01,77.03,77.0,77.0,440472.0,72.2728,72.2915,72.2634,72.2634,440472.0
2024-05-14 15:40:00,77.01,77.03,76.99,77.0,1141977.0,72.2728,72.2915,72.254,72.2634,1141977.0
2024-05-14 15:50:00,77.0,77.03,76.99,77.01,2701612.0,72.2634,72.2915,72.254,72.2728,2701612.0
2024-05-15 09:30:00,77.25,77.34,77.25,77.29,2298894.0,72.498,72.5825,72.498,72.5355,2298894.0
2024-05-15 09:40:00,77.29,77.31,77.19,77.21,1968622.0,72.5355,72.5543,72.4417,72.4605,1968622.0
2024-05-15 09:50:00,77.2,77.27,77.2,77.26,2728275.0,72.4511,72.5168,72.4511,72.5074,2728275.0
2024-05-15 10:00:00,77.27,77.3,77.24,77.3,1305214.0,72.5168,72.5449,72.4886,72.5449,1305214.0
2024-05-15 10:10:00,77.3,77.3,77.27,77.29,1194576.0,72.5449,72.5449,72.5168,72.5355,1194576.0
2024-05-15 10:20:00,77.29,77.31,77.27,77.3,1091601.0,72.5355,72.5543,72.5168,72.5449,1091601.0
2024-05-15 10:30:00,77.29,77.31,77.28,77.29,759174.0,72.5355,72.5543,72.5261,72.5355,759174.0
2024-05-15 10:40:00,77.29,77.31,77.27,77.31,1276587.0,72.5355,72.5543,72.5168,72.5543,1276587.0
2024-05-15 10:50:00,77.31,77.31,77.27,77.29,647996.0,72.5543,72.5543,72.5168,72.5355,647996.0
2024-05-15 11:00:00,77.29,77.35,77.28,77.34,964502.0,72.5355,72.5918,72.5261,72.5825,964502.0
2024-05-15 11:10:00,77.34,77.36,77.33,77.35,1212473.0,72.5825,72.6012,72.5731,72.5918,1212473.0
2024-05-15 11:20:00,77.35,77.4,77.34,77.39,3927798.0,72.5918,72.6388,72.5825,72.6294,3927798.0
2024-05-15 11:30:00,77.39,77.39,77.36,77.36,681418.0,72.6294,72.6294,72.6012,72.6012,681418.0
2024-05-15 11:40:00,77.37,77.38,77.35,77.35,1183137.0,72.6106,72.62,72.5918,72.5918,1183137.0
2024-05-15 11:50:00,77.35,77.36,77.32,77.32,1200210.0,72.5918,72.6012,72.5637,72.5637,1200210.0
2024-05-15 12:00:00,77.32,77.33,77.29,77.31,1362936.0,72.5637,72.5731,72.5355,72.5543,1362936.0
2024-05-15 12:10:00,77.31,77.35,77.3,77.35,1359670.0,72.5543,72.5918,72.5449,72.5918,1359670.0
2024-05-15 12:20:00,77.35,77.4,77.34,77.4,1006929.0,72.5918,72.6388,72.5825,72.6388,1006929.0
2024-05-15 12:30:00,77.39,77.4,77.37,77.39,459373.0,72.6294,72.6388,72.6106,72.6294,459373.0
2024-05-15 12:40:00,77.39,77.42,77.38,77.4,1002915.0,72.6294,72.6575,72.62,72.6388,1002915.0
2024-05-15 12:50:00,77.4,77.43,77.4,77.42,519890.0,72.6388,72.6669,72.6388,72.6575,519890.0
2024-05-15 13:00:00,77.43,77.46,77.42,77.45,801408.0,72.6669,72.6951,72.6575,72.6857,801408.0
2024-05-15 13:10:00,77.45,77.46,77.43,77.45,897019.0,72.6857,72.6951,72.6669,72.6857,897019.0
2024-05-15 13:20:00,77.45,77.46,77.44,77.45,765094.0,72.6857,72.6951,72.6763,72.6857,765094.0
2024-05-15 13:30:00,77.45,77.46,77.44,77.44,508399.0,72.6857,72.6951,72.6763,72.6763,508399.0
2024-05-15 13:40:00,77.44,77.45,77.39,77.41,677555.0,72.6763,72.6857,72.6294,72.6482,677555.0
2024-05-15 13:50:00,77.41,77.41,77.39,77.4,507929.0,72.6482,72.6482,72.6294,72.6388,507929.0
2024-05-15 14:00:00,77.41,77.41,77.37,77.4,624926.0,72.6482,72.6482,72.6106,72.6388,624926.0
2024-05-15 14:10:00,77.4,77.41,77.37,77.39,544060.0,72.6388,72.6482,72.6106,72.6294,544060.0
2024-05-15 14:20:00,77.39,77.39,77.37,77.39,365981.0,72.6294,72.6294,72.6106,72.6294,365981.0
2024-05-15 14:30:00,77.39,77.4,77.37,77.39,955034.0,72.6294,72.6388,72.6106,72.6294,955034.0
2024-05-15 14:40:00,77.39,77.39,77.37,77.38,317647.0,72.6294,72.6294,72.6106,72.62,317647.0
2024-05-15 14:50:00,77.37,77.42,77.37,77.42,2683733.0,72.6106,72.6575,72.6106,72.6575,2683733.0
2024-05-15 15:00:00,77.42,77.45,77.4,77.45,975841.0,72.6575,72.6857,72.6388,72.6857,975841.0
2024-05-15 15:10:00,77.45,77.45,77.42,77.43,932798.0,72.6857,72.6857,72.6575,72.6669,932798.0
2024-05-15 15:20:00,77.43,77.44,77.41,77.42,685085.0,72.6669,72.6763,72.6482,72.6575,685085.0
2024-05-15 15:30:00,77.41,77.42,77.39,77.4,1219280.0,72.6482,72.6575,72.6294,72.6388,1219280.0
2024-05-15 15:40:00,77.4,77.42,77.4,77.41,1830536.0,72.6388,72.6575,72.6388,72.6482,1830536.0
2024-05-15 15:50:00,77.41,77.45,77.38,77.44,4460311.0,72.6482,72.6857,72.62,72.6763,4460311.0
2024-05-16 09:30:00,77.46,77.46,77.34,77.37,1301945.0,72.6951,72.6951,72.5825,72.6106,1301945.0
2024-05-16 09:40:00,77.37,77.37,77.29,77.3,711758.0,72.6106,72.6106,72.5355,72.5449,711758.0
2024-05-16 09:50:00,77.29,77.32,77.27,77.3,1217808.0,72.5355,72.5637,72.5168,72.5449,1217808.0
2024-05-16 10:00:00,77.29,77.33,77.29,77.31,1690401.0,72.5355,72.5731,72.5355,72.5543,1690401.0
2024-05-16 10:10:00,77.31,77.33,77.3,77.32,595730.0,72.5543,72.5731,72.5449,72.5637,595730.0
2024-05-16 10:20:00,77.32,77.37,77.32,77.37,940929.0,72.5637,72.6106,72.5637,72.6106,940929.0
2024-05-16 10:30:00,77.37,77.38,77.34,77.36,575988.0,72.6106,72.62,72.5825,72.6012,575988.0
2024-05-16 10:40:00,77.36,77.39,77.35,77.39,657684.0,72.6012,72.6294,72.5918,72.6294,657684.0
2024-05-16 10:50:00,77.38,77.42,77.38,77.42,349246.0,72.62,72.6575,72.62,72.6575,349246.0
2024-05-16 11:00:00,77.42,77.42,77.39,77.41,479851.0,72.6575,72.6575,72.6294,72.6482,479851.0
2024-05-16 11:10:00,77.41,77.41,77.36,77.37,341351.0,72.6482,72.6482,72.6012,72.6106,341351.0
2024-05-16 11:20:00,77.37,77.39,77.36,77.39,2335314.0,72.6106,72.6294,72.6012,72.6294,2335314.0
2024-05-16 11:30:00,77.39,77.39,77.37,77.37,684439.0,72.6294,72.6294,72.6106,72.6106,684439.0
2024-05-16 11:40:00,77.38,77.39,77.36,77.37,596953.0,72.62,72.6294,72.6012,72.6106,596953.0
2024-05-16 11:50:00,77.37,77.37,77.35,77.37,328608.0,72.6106,72.6106,72.5918,72.6106,328608.0
2024-05-16 12:00:00,77.37,77.37,77.34,77.36,174088.0,72.6106,72.6106,72.5825,72.6012,174088.0
2024-05-16 12:10:00,77.36,77.37,77.35,77.35,184479.0,72.6012,72.6106,72.5918,72.5918,184479.0
2024-05-16 12:20:00,77.35,77.36,77.33,77.34,471754.0,72.5918,72.6012,72.5731,72.5825,471754.0
2024-05-16 12:30:00,77.34,77.35,77.33,77.34,221789.0,72.5825,72.5918,72.5731,72.5825,221789.0
2024-05-16 12:40:00,77.34,77.36,77.33,77.34,563896.0,72.5825,72.6012,72.5731,72.5825,563896.0
2024-05-16 12:50:00,77.34,77.36,77.34,77.36,350363.0,72.5825,72.6012,72.5825,72.6012,350363.0
2024-05-16 13:00:00,77.36,77.36,77.34,77.35,545291.0,72.6012,72.6012,72.5825,72.5918,545291.0
2024-05-16 13:10:00,77.35,77.36,77.35,77.36,201393.0,72.5918,72.6012,72.5918,72.6012,201393.0
2024-05-16 13:20:00,77.36,77.36,77.3,77.32,757600.0,72.6012,72.6012,72.5449,72.5637,757600.0
2024-05-16 13:30:00,77.33,77.34,77.31,77.31,205993.0,72.5731,72.5825,72.5543,72.5543,205993.0
2024-05-16 13:40:00,77.32,77.33,77.31,77.31,139063.0,72.5637,72.5731,72.5543,72.5543,139063.0
2024-05-16 13:50:00,77.31,77.34,77.31,77.33,2526814.0,72.5543,72.5825,72.5543,72.5731,2526814.0
2024-05-16 14:00:00,77.33,77.34,77.32,77.33,536631.0,72.5731,72.5825,72.5637,72.5731,536631.0
2024-05-16 14:10:00,77.33,77.33,77.3,77.31,434678.0,72.5731,72.5731,72.5449,72.5543,434678.0
2024-05-16 14:20:00,77.31,77.33,77.31,77.33,133674.0,72.5543,72.5731,72.5543,72.5731,133674.0
2024-05-16 14:30:00,77.33,77.33,77.32,77.33,314541.0,72.5731,72.5731,72.5637,72.5731,314541.0
2024-05-16 14:40:00,77.33,77.34,77.32,77.33,573952.0,72.5731,72.5825,72.5637,72.5731,573952.0
2024-05-16 14:50:00,77.33,77.34,77.32,77.34,364489.0,72.5731,72.5825,72.5637,72.5825,364489.0
2024-05-16 15:00:00,77.34,77.34,77.33,77.34,194714.0,72.5825,72.5825,72.5731,72.5825,194714.0
2024-05-16 15:10:00,77.34,77.35,77.33,77.34,459577.0,72.5825,72.5918,72.5731,72.5825,459577.0
2024-05-16 15:20:00,77.34,77.35,77.31,77.31,731579.0,72.5825,72.5918,72.5543,72.5543,731579.0
2024-05-16 15:30:00,77.31,77.32,77.28,77.29,705353.0,72.5543,72.5637,72.5261,72.5355,705353.0
2024-05-16 15:40:00,77.29,77.3,77.28,77.29,883305.0,72.5355,72.5449,72.5261,72.5355,883305.0
2024-05-16 15:50:00,77.29,77.31,77.26,77.27,1542892.0,72.5355,72.5543,72.5074,72.5168,1542892.0
2024-05-17 09:30:00,77.22,77.25,77.17,77.17,1166591.0,72.4698,72.498,72.4229,72.4229,1166591.0
2024-05-17 09:40:00,77.17,77.19,77.16,77.19,832526.0,72.4229,72.4417,72.4135,72.4417,832526.0
2024-05-17 09:50:00,77.19,77.22,77.18,77.22,434017.0,72.4417,72.4698,72.4323,72.4698,434017.0
2024-05-17 10:00:00,77.22,77.23,77.2,77.22,478503.0,72.4698,72.4792,72.4511,72.4698,478503.0
2024-05-17 10:10:00,77.22,77.23,77.2,77.21,284017.0,72.4698,72.4792,72.4511,72.4605,284017.0
2024-05-17 10:20:00,77.21,77.24,77.21,77.23,273868.0,72.4605,72.4886,72.4605,72.4792,273868.0
2024-05-17 10:30:00,77.23,77.28,77.23,77.27,1035427.0,72.4792,72.5261,72.4792,72.5168,1035427.0
2024-05-17 10:40:00,77.27,77.29,77.26,77.28,844302.0,72.5168,72.5355,72.5074,72.5261,844302.0
2024-05-17 10:50:00,77.29,77.31,77.28,77.3,268767.0,72.5355,72.5543,72.5261,72.5449,268767.0
2024-05-17 11:00:00,77.3,77.31,77.24,77.27,1097184.0,72.5449,72.5543,72.4886,72.5168,1097184.0
2024-05-17 11:10:00,77.26,77.27,77.24,77.25,1037683.0,72.5074,72.5168,72.4886,72.498,1037683.0
2024-05-17 11:20:00,77.25,77.25,77.24,77.25,128978.0,72.498,72.498,72.4886,72.498,128978.0
2024-05-17 11:30:00,77.25,77.25,77.22,77.22,707892.0,72.498,72.498,72.4698,72.4698,707892.0
2024-05-17 11:40:00,77.22,77.23,77.22,77.22,135582.0,72.4698,72.4792,72.4698,72.4698,135582.0
2024-05-17 11:50:00,77.22,77.23,77.22,77.23,504964.0,72.4698,72.4792,72.4698,72.4792,504964.0
2024-05-17 12:00:00,77.23,77.23,77.22,77.23,363193.0,72.4792,72.4792,72.4698,72.4792,363193.0
2024-05-17 12:10:00,77.23,77.24,77.22,77.23,232054.0,72.4792,72.4886,72.4698,72.4792,232054.0
2024-05-17 12:20:00,77.23,77.24,77.22,77.23,407850.0,72.4792,72.4886,72.4698,72.4792,407850.0
2024-05-17 12:30:00,77.23,77.25,77.22,77.23,405471.0,72.4792,72.498,72.4698,72.4792,405471.0
2024-05-17 12:40:00,77.23,77.24,77.21,77.23,194178.0,72.4792,72.4886,72.4605,72.4792,194178.0
2024-05-17 12:50:00,77.23,77.24,77.22,77.23,247356.0,72.4792,72.4886,72.4698,72.4792,247356.0
2024-05-17 13:00:00,77.23,77.25,77.23,77.23,386121.0,72.4792,72.498,72.4792,72.4792,386121.0
2024-05-17 13:10:00,77.23,77.24,77.22,77.22,305687.0,72.4792,72.4886,72.4698,72.4698,305687.0
2024-05-17 13:20:00,77.22,77.24,77.22,77.23,169160.0,72.4698,72.4886,72.4698,72.4792,169160.0
2024-05-17 13:30:00,77.23,77.24,77.23,77.23,132849.0,72.4792,72.4886,72.4792,72.4792,132849.0
2024-05-17 13:40:00,77.23,77.24,77.23,77.23,102056.0,72.4792,72.4886,72.4792,72.4792,102056.0
2024-05-17 13:50:00,77.24,77.26,77.23,77.25,169517.0,72.4886,72.5074,72.4792,72.498,169517.0
2024-05-17 14:00:00,77.26,77.27,77.24,77.25,894607.0,72.5074,72.5168,72.4886,72.498,894607.0
2024-05-17 14:10:00,77.24,77.25,77.22,77.24,1486498.0,72.4886,72.498,72.4698,72.4886,1486498.0
2024-05-17 14:20:00,77.24,77.25,77.22,77.25,695111.0,72.4886,72.498,72.4698,72.498,695111.0
2024-05-17 14:30:00,77.25,77.25,77.24,77.25,117543.0,72.498,72.498,72.4886,72.498,117543.0
2024-05-17 14:40:00,77.25,77.25,77.24,77.25,111956.0,72.498,72.498,72.4886,72.498,111956.0
2024-05-17 14:50:00,77.25,77.27,77.24,77.26,347886.0,72.498,72.5168,72.4886,72.5074,347886.0
2024-05-17 15:00:00,77.26,77.26,77.24,77.24,716006.0,72.5074,72.5074,72.4886,72.4886,716006.0
2024-05-17 15:10:00,77.24,77.27,77.24,77.25,787717.0,72.4886,72.5168,72.4886,72.498,787717.0
2024-05-17 15:20:00,77.25,77.26,77.23,77.25,696970.0,72.498,72.5074,72.4792,72.498,696970.0
2024-05-17 15:30:00,77.25,77.27,77.25,77.27,1445154.0,72.498,72.5168,72.498,72.5168,1445154.0
2024-05-17 15:40:00,77.26,77.27,77.25,77.26,2105980.0,72.5074,72.5168,72.498,72.5074,2105980.0
2024-05-17 15:50:00,77.27,77.28,77.24,77.28,2294796.0,72.5168,72.5261,72.4886,72.5261,2294796.0
2024-05-20 09:30:00,77.23,77.25,77.2,77.23,448454.0,72.4792,72.498,72.4511,72.4792,448454.0
2024-05-20 09:40:00,77.23,77.24,77.21,77.23,293234.0,72.4792,72.4886,72.4605,72.4792,293234.0
2024-05-20 09:50:00,77.24,77.29,77.23,77.28,1243550.0,72.4886,72.5355,72.4792,72.5261,1243550.0
2024-05-20 10:00:00,77.28,77.28,77.25,77.28,564053.0,72.5261,72.5261,72.498,72.5261,564053.0
2024-05-20 10:10:00,77.28,77.3,77.26,77.27,707171.0,72.5261,72.5449,72.5074,72.5168,707171.0
2024-05-20 10:20:00,77.27,77.28,77.26,77.28,201899.0,72.5168,72.5261,72.5074,72.5261,201899.0
2024-05-20 10:30:00,77.29,77.29,77.27,77.27,155162.0,72.5355,72.5355,72.5168,72.5168,155162.0
2024-05-20 10:40:00,77.28,77.3,77.27,77.28,344078.0,72.5261,72.5449,72.5168,72.5261,344078.0
2024-05-20 10:50:00,77.28,77.28,77.25,77.26,210705.0,72.5261,72.5261,72.498,72.5074,210705.0
2024-05-20 11:00:00,77.26,77.27,77.25,77.27,292700.0,72.5074,72.5168,72.498,72.5168,292700.0
2024-05-20 11:10:00,77.27,77.29,77.26,77.28,202024.0,72.5168,72.5355,72.5074,72.5261,202024.0
2024-05-20 11:20:00,77.28,77.28,77.27,77.27,218183.0,72.5261,72.5261,72.5168,72.5168,218183.0
2024-05-20 11:30:00,77.27,77.3,77.27,77.28,505797.0,72.5168,72.5449,72.5168,72.5261,505797.0
2024-05-20 11:40:00,77.29,77.29,77.26,77.27,417766.0,72.5355,72.5355,72.5074,72.5168,417766.0
2024-05-20 11:50:00,77.27,77.28,77.26,77.28,73343.0,72.5168,72.5261,72.5074,72.5261,73343.0
2024-05-20 12:00:00,77.28,77.3,77.27,77.3,50030.0,72.5261,72.5449,72.5168,72.5449,50030.0
2024-05-20 12:10:00,77.3,77.3,77.27,77.27,255940.0,72.5449,72.5449,72.5168,72.5168,255940.0
2024-05-20 12:20:00,77.27,77.28,77.26,77.28,104339.0,72.5168,72.5261,72.5074,72.5261,104339.0
2024-05-20 12:30:00,77.28,77.29,77.27,77.29,32292.0,72.5261,72.5355,72.5168,72.5355,32292.0
2024-05-20 12:40:00,77.28,77.29,77.26,77.27,179141.0,72.5261,72.5355,72.5074,72.5168,179141.0
2024-05-20 12:50:00,77.27,77.3,77.26,77.3,220974.0,72.5168,72.5449,72.5074,72.5449,220974.0
2024-05-20 13:00:00,77.3,77.3,77.28,77.3,173971.0,72.5449,72.5449,72.5261,72.5449,173971.0
2024-05-20 13:10:00,77.3,77.31,77.29,77.29,303949.0,72.5449,72.5543,72.5355,72.5355,303949.0
2024-05-20 13:20:00,77.3,77.3,77.26,77.28,461312.0,72.5449,72.5449,72.5074,72.5261,461312.0
2024-05-20 13:30:00,77.28,77.29,77.27,77.29,101185.0,72.5261,72.5355,72.5168,72.5355,101185.0
2024-05-20 13:40:00,77.29,77.29,77.27,77.28,284409.0,72.5355,72.5355,72.5168,72.5261,284409.0
2024-05-20 13:50:00,77.28,77.28,77.26,77.27,74288.0,72.5261,72.5261,72.5074,72.5168,74288.0
2024-05-20 14:00:00,77.27,77.28,77.24,77.26,392390.0,72.5168,72.5261,72.4886,72.5074,392390.0
2024-05-20 14:10:00,77.27,77.27,77.24,77.25,275329.0,72.5168,72.5168,72.4886,72.498,275329.0
2024-05-20 14:20:00,77.26,77.27,77.25,77.26,503880.0,72.5074,72.5168,72.498,72.5074,503880.0
2024-05-20 14:30:00,77.26,77.27,77.25,77.25,270449.0,72.5074,72.5168,72.498,72.498,270449.0
2024-05-20 14:40:00,77.26,77.27,77.24,77.27,1082846.0,72.5074,72.5168,72.4886,72.5168,1082846.0
2024-05-20 14:50:00,77.26,77.26,77.25,77.26,272235.0,72.5074,72.5074,72.498,72.5074,272235.0
2024-05-20 15:00:00,77.26,77.27,77.24,77.27,848365.0,72.5074,72.5168,72.4886,72.5168,848365.0
2024-05-20 15:10:00,77.27,77.28,77.26,77.27,356158.0,72.5168,72.5261,72.5074,72.5168,356158.0
2024-05-20 15:20:00,77.27,77.27,77.25,77.27,745592.0,72.5168,72.5168,72.498,72.5168,745592.0
2024-05-20 15:30:00,77.26,77.27,77.25,77.26,326917.0,72.5074,72.5168,72.498,72.5074,326917.0
2024-05-20 15:40:00,77.26,77.27,77.25,77.27,542259.0,72.5074,72.5168,72.498,72.5168,542259.0
2024-05-20 15:50:00,77.27,77.31,77.26,77.31,1903261.0,72.5168,72.5543,72.5074,72.5543,1903261.0
2024-05-21 09:30:00,77.27,77.33,77.27,77.32,1338479.0,72.5168,72.5731,72.5168,72.5637,1338479.0
2024-05-21 09:40:00,77.33,77.35,77.31,77.34,702694.0,72.5731,72.5918,72.5543,72.5825,702694.0
2024-05-21 09:50:00,77.34,77.37,77.33,77.37,1060196.0,72.5825,72.6106,72.5731,72.6106,1060196.0
2024-05-21 10:00:00,77.37,77.39,77.36,77.39,522592.0,72.6106,72.6294,72.6012,72.6294,522592.0
2024-05-21 10:10:00,77.39,77.4,77.37,77.39,614933.0,72.6294,72.6388,72.6106,72.6294,614933.0
2024-05-21 10:20:00,77.39,77.39,77.36,77.38,1008635.0,72.6294,72.6294,72.6012,72.62,1008635.0
2024-05-21 10:30:00,77.38,77.4,77.37,77.39,471549.0,72.62,72.6388,72.6106,72.6294,471549.0
2024-05-21 10:40:00,77.39,77.4,77.37,77.37,210488.0,72.6294,72.6388,72.6106,72.6106,210488.0
2024-05-21 10:50:00,77.37,77.38,77.34,77.34,566418.0,72.6106,72.62,72.5825,72.5825,566418.0
2024-05-21 11:00:00,77.35,77.35,77.34,77.35,608067.0,72.5918,72.5918,72.5825,72.5918,608067.0
2024-05-21 11:10:00,77.35,77.36,77.34,77.36,319856.0,72.5918,72.6012,72.5825,72.6012,319856.0
2024-05-21 11:20:00,77.36,77.38,77.36,77.37,378943.0,72.6012,72.62,72.6012,72.6106,378943.0
2024-05-21 11:30:00,77.37,77.37,77.34,77.36,103319.0,72.6106,72.6106,72.5825,72.6012,103319.0
2024-05-21 11:40:00,77.36,77.36,77.34,77.34,83062.0,72.6012,72.6012,72.5825,72.5825,83062.0
2024-05-21 11:50:00,77.34,77.35,77.32,77.34,203461.0,72.5825,72.5918,72.5637,72.5825,203461.0
2024-05-21 12:00:00,77.34,77.34,77.31,77.33,155848.0,72.5825,72.5825,72.5543,72.5731,155848.0
2024-05-21 12:10:00,77.33,77.34,77.3,77.3,405048.0,72.5731,72.5825,72.5449,72.5449,405048.0
2024-05-21 12:20:00,77.31,77.31,77.29,77.31,213801.0,72.5543,72.5543,72.5355,72.5543,213801.0
2024-05-21 12:30:00,77.31,77.32,77.3,77.31,165971.0,72.5543,72.5637,72.5449,72.5543,165971.0
2024-05-21 12:40:00,77.31,77.32,77.3,77.32,124256.0,72.5543,72.5637,72.5449,72.5637,124256.0
2024-05-21 12:50:00,77.31,77.32,77.3,77.31,161942.0,72.5543,72.5637,72.5449,72.5543,161942.0
2024-05-21 13:00:00,77.3,77.31,77.29,77.3,433014.0,72.5449,72.5543,72.5355,72.5449,433014.0
2024-05-21 13:10:00,77.31,77.31,77.28,77.3,76378.0,72.5543,72.5543,72.5261,72.5449,76378.0
2024-05-21 13:20:00,77.3,77.3,77.28,77.3,145430.0,72.5449,72.5449,72.5261,72.5449,145430.0
2024-05-21 13:30:00,77.3,77.31,77.28,77.3,967218.0,72.5449,72.5543,72.5261,72.5449,967218.0
2024-05-21 13:40:00,77.3,77.31,77.28,77.29,112806.0,72.5449,72.5543,72.5261,72.5355,112806.0
2024-05-21 13:50:00,77.29,77.3,77.28,77.3,449211.0,72.5355,72.5449,72.5261,72.5449,449211.0
2024-05-21 14:00:00,77.3,77.32,77.29,77.3,682281.0,72.5449,72.5637,72.5355,72.5449,682281.0
2024-05-21 14:10:00,77.31,77.31,77.29,77.3,249183.0,72.5543,72.5543,72.5355,72.5449,249183.0
2024-05-21 14:20:00,77.3,77.3,77.28,77.3,151098.0,72.5449,72.5449,72.5261,72.5449,151098.0
2024-05-21 14:30:00,77.3,77.31,77.28,77.28,284241.0,72.5449,72.5543,72.5261,72.5261,284241.0
2024-05-21 14:40:00,77.28,77.29,77.27,77.27,157151.0,72.5261,72.5355,72.5168,72.5168,157151.0
2024-05-21 14:50:00,77.28,77.29,77.27,77.28,152724.0,72.5261,72.5355,72.5168,72.5261,152724.0
2024-05-21 15:00:00,77.29,77.29,77.25,77.27,221505.0,72.5355,72.5355,72.498,72.5168,221505.0
2024-05-21 15:10:00,77.27,77.3,77.26,77.28,736720.0,72.5168,72.5449,72.5074,72.5261,736720.0
2024-05-21 15:20:00,77.28,77.29,77.27,77.28,345573.0,72.5261,72.5355,72.5168,72.5261,345573.0
2024-05-21 15:30:00,77.28,77.3,77.27,77.28,559098.0,72.5261,72.5449,72.5168,72.5261,559098.0
2024-05-21 15:40:00,77.28,77.29,77.27,77.28,817313.0,72.5261,72.5355,72.5168,72.5261,817313.0
2024-05-21 15:50:00,77.28,77.3,77.26,77.27,1152126.0,72.5261,72.5449,72.5074,72.5168,1152126.0
2024-05-22 09:30:00,77.15,77.18,77.14,77.17,773795.0,72.4041,72.4323,72.3948,72.4229,773795.0
2024-05-22 09:40:00,77.17,77.18,77.15,77.16,853443.0,72.4229,72.4323,72.4041,72.4135,853443.0
2024-05-22 09:50:00,77.15,77.18,77.15,77.17,671111.0,72.4041,72.4323,72.4041,72.4229,671111.0
2024-05-22 10:00:00,77.17,77.17,77.13,77.14,1214048.0,72.4229,72.4229,72.3854,72.3948,1214048.0
2024-05-22 10:10:00,77.14,77.15,77.13,77.14,1168984.0,72.3948,72.4041,72.3854,72.3948,1168984.0
2024-05-22 10:20:00,77.14,77.14,77.13,77.14,236927.0,72.3948,72.3948,72.3854,72.3948,236927.0
2024-05-22 10:30:00,77.14,77.14,77.11,77.12,776648.0,72.3948,72.3948,72.3666,72.376,776648.0
2024-05-22 10:40:00,77.12,77.12,77.09,77.11,942212.0,72.376,72.376,72.3478,72.3666,942212.0
2024-05-22 10:50:00,77.11,77.17,77.1,77.17,1822414.0,72.3666,72.4229,72.3572,72.4229,1822414.0
2024-05-22 11:00:00,77.15,77.19,77.14,77.19,590538.0,72.4041,72.4417,72.3948,72.4417,590538.0
2024-05-22 11:10:00,77.19,77.19,77.15,77.16,739509.0,72.4417,72.4417,72.4041,72.4135,739509.0
2024-05-22 11:20:00,77.16,77.16,77.12,77.13,916144.0,72.4135,72.4135,72.376,72.3854,916144.0
2024-05-22 11:30:00,77.13,77.14,77.11,77.12,1260542.0,72.3854,72.3948,72.3666,72.376,1260542.0
2024-05-22 11:40:00,77.12,77.15,77.12,77.14,1601578.0,72.376,72.4041,72.376,72.3948,1601578.0
2024-05-22 11:50:00,77.14,77.16,77.12,77.15,712336.0,72.3948,72.4135,72.376,72.4041,712336.0
2024-05-22 12:00:00,77.15,77.17,77.14,77.16,512804.0,72.4041,72.4229,72.3948,72.4135,512804.0
2024-05-22 12:10:00,77.16,77.18,77.15,77.17,205692.0,72.4135,72.4323,72.4041,72.4229,205692.0
2024-05-22 12:20:00,77.17,77.19,77.16,77.17,251202.0,72.4229,72.4417,72.4135,72.4229,251202.0
2024-05-22 12:30:00,77.16,77.17,77.16,77.17,204164.0,72.4135,72.4229,72.4135,72.4229,204164.0
2024-05-22 12:40:00,77.17,77.17,77.15,77.15,108973.0,72.4229,72.4229,72.4041,72.4041,108973.0
2024-05-22 12:50:00,77.15,77.17,77.15,77.15,193863.0,72.4041,72.4229,72.4041,72.4041,193863.0
2024-05-22 13:00:00,77.15,77.18,77.14,77.18,272010.0,72.4041,72.4323,72.3948,72.4323,272010.0
2024-05-22 13:10:00,77.17,77.19,77.17,77.18,248383.0,72.4229,72.4417,72.4229,72.4323,248383.0
2024-05-22 13:20:00,77.18,77.18,77.15,77.17,334941.0,72.4323,72.4323,72.4041,72.4229,334941.0
2024-05-22 13:30:00,77.17,77.17,77.11,77.12,445207.0,72.4229,72.4229,72.3666,72.376,445207.0
2024-05-22 13:40:00,77.12,77.14,77.1,77.12,790816.0,72.376,72.3948,72.3572,72.376,790816.0
2024-05-22 13:50:00,77.13,77.16,77.12,77.16,334322.0,72.3854,72.4135,72.376,72.4135,334322.0
2024-05-22 14:00:00,77.16,77.18,77.06,77.09,1085294.0,72.4135,72.4323,72.3197,72.3478,1085294.0
2024-05-22 14:10:00,77.09,77.1,77.06,77.07,294300.0,72.3478,72.3572,72.3197,72.3291,294300.0
2024-05-22 14:20:00,77.07,77.07,77.03,77.03,594937.0,72.3291,72.3291,72.2915,72.2915,594937.0
2024-05-22 14:30:00,77.03,77.06,77.03,77.05,778415.0,72.2915,72.3197,72.2915,72.3103,778415.0
2024-05-22 14:40:00,77.05,77.07,77.03,77.07,483596.0,72.3103,72.3291,72.2915,72.3291,483596.0
2024-05-22 14:50:00,77.07,77.07,77.04,77.06,688846.0,72.3291,72.3291,72.3009,72.3197,688846.0
2024-05-22 15:00:00,77.06,77.08,77.05,77.06,422889.0,72.3197,72.3385,72.3103,72.3197,422889.0
2024-05-22 15:10:00,77.06,77.07,77.02,77.02,348635.0,72.3197,72.3291,72.2821,72.2821,348635.0
2024-05-22 15:20:00,77.03,77.07,77.03,77.05,951650.0,72.2915,72.3291,72.2915,72.3103,951650.0
2024-05-22 15:30:00,77.06,77.1,77.05,77.06,836670.0,72.3197,72.3572,72.3103,72.3197,836670.0
2024-05-22 15:40:00,77.06,77.08,77.04,77.05,545433.0,72.3197,72.3385,72.3009,72.3103,545433.0
2024-05-22 15:50:00,77.04,77.1,77.02,77.1,1676122.0,72.3009,72.3572,72.2821,72.3572,1676122.0
2024-05-23 09:30:00,77.17,77.22,77.09,77.12,679586.0,72.4229,72.4698,72.3478,72.376,679586.0
2024-05-23 09:40:00,77.12,77.12,76.97,76.99,994062.0,72.376,72.376,72.2352,72.254,994062.0
2024-05-23 09:50:00,76.99,77.0,76.93,76.97,812899.0,72.254,72.2634,72.1977,72.2352,812899.0
2024-05-23 10:00:00,76.96,77.02,76.96,77.0,931077.0,72.2258,72.2821,72.2258,72.2634,931077.0
2024-05-23 10:10:00,77.0,77.01,76.97,76.98,1017197.0,72.2634,72.2728,72.2352,72.2446,1017197.0
2024-05-23 10:20:00,76.98,76.99,76.94,76.97,1616436.0,72.2446,72.254,72.2071,72.2352,1616436.0
2024-05-23 10:30:00,76.97,77.0,76.94,77.0,954644.0,72.2352,72.2634,72.2071,72.2634,954644.0
2024-05-23 10:40:00,77.0,77.01,76.95,76.95,1057482.0,72.2634,72.2728,72.2164,72.2164,1057482.0
2024-05-23 10:50:00,76.95,76.96,76.89,76.9,994480.0,72.2164,72.2258,72.1601,72.1695,994480.0
2024-05-23 11:00:00,76.9,76.93,76.89,76.92,933314.0,72.1695,72.1977,72.1601,72.1883,933314.0
2024-05-23 11:10:00,76.92,76.97,76.91,76.96,945199.0,72.1883,72.2352,72.1789,72.2258,945199.0
2024-05-23 11:20:00,76.96,76.96,76.89,76.91,2132446.0,72.2258,72.2258,72.1601,72.1789,2132446.0
2024-05-23 11:30:00,76.92,76.96,76.91,76.96,409006.0,72.1883,72.2258,72.1789,72.2258,409006.0
2024-05-23 11:40:00,76.96,76.96,76.94,76.95,163887.0,72.2258,72.2258,72.2071,72.2164,163887.0
2024-05-23 11:50:00,76.95,76.96,76.93,76.94,468901.0,72.2164,72.2258,72.1977,72.2071,468901.0
2024-05-23 12:00:00,76.93,76.95,76.91,76.92,546938.0,72.1977,72.2164,72.1789,72.1883,546938.0
2024-05-23 12:10:00,76.92,76.93,76.9,76.93,838486.0,72.1883,72.1977,72.1695,72.1977,838486.0
2024-05-23 12:20:00,76.92,76.96,76.92,76.95,438374.0,72.1883,72.2258,72.1883,72.2164,438374.0
2024-05-23 12:30:00,76.95,76.96,76.94,76.94,421555.0,72.2164,72.2258,72.2071,72.2071,421555.0
2024-05-23 12:40:00,76.94,76.95,76.92,76.92,472415.0,72.2071,72.2164,72.1883,72.1883,472415.0
2024-05-23 12:50:00,76.92,76.93,76.9,76.93,444736.0,72.1883,72.1977,72.1695,72.1977,444736.0
2024-05-23 13:00:00,76.93,76.93,76.87,76.88,1264321.0,72.1977,72.1977,72.1414,72.1508,1264321.0
2024-05-23 13:10:00,76.88,76.91,76.87,76.91,1076663.0,72.1508,72.1789,72.1414,72.1789,1076663.0
2024-05-23 13:20:00,76.91,76.92,76.89,76.92,366227.0,72.1789,72.1883,72.1601,72.1883,366227.0
2024-05-23 13:30:00,76.92,76.92,76.87,76.87,387346.0,72.1883,72.1883,72.1414,72.1414,387346.0
2024-05-23 13:40:00,76.87,76.89,76.85,76.85,389426.0,72.1414,72.1601,72.1226,72.1226,389426.0
2024-05-23 13:50:00,76.86,76.87,76.83,76.86,649206.0,72.132,72.1414,72.1038,72.132,649206.0
2024-05-23 14:00:00,76.86,76.87,76.83,76.86,620136.0,72.132,72.1414,72.1038,72.132,620136.0
2024-05-23 14:10:00,76.86,76.89,76.84,76.87,1207960.0,72.132,72.1601,72.1132,72.1414,1207960.0
2024-05-23 14:20:00,76.87,76.89,76.84,76.84,925019.0,72.1414,72.1601,72.1132,72.1132,925019.0
2024-05-23 14:30:00,76.84,76.85,76.82,76.84,757714.0,72.1132,72.1226,72.0944,72.1132,757714.0
2024-05-23 14:40:00,76.84,76.85,76.8,76.81,624753.0,72.1132,72.1226,72.0757,72.0851,624753.0
2024-05-23 14:50:00,76.82,76.82,76.79,76.81,548238.0,72.0944,72.0944,72.0663,72.0851,548238.0
2024-05-23 15:00:00,76.81,76.84,76.8,76.83,1069520.0,72.0851,72.1132,72.0757,72.1038,1069520.0
2024-05-23 15:10:00,76.83,76.88,76.81,76.87,1119049.0,72.1038,72.1508,72.0851,72.1414,1119049.0
2024-05-23 15:20:00,76.87,76.87,76.84,76.86,426026.0,72.1414,72.1414,72.1132,72.132,426026.0
2024-05-23 15:30:00,76.85,76.87,76.84,76.87,364644.0,72.1226,72.1414,72.1132,72.1414,364644.0
2024-05-23 15:40:00,76.87,76.87,76.82,76.83,1402537.0,72.1414,72.1414,72.0944,72.1038,1402537.0
2024-05-23 15:50:00,76.83,76.85,76.82,76.83,2498083.0,72.1038,72.1226,72.0944,72.1038,2498083.0
2024-05-24 09:30:00,76.94,76.96,76.88,76.89,663039.0,72.2071,72.2258,72.1508,72.1601,663039.0
2024-05-24 09:40:00,76.89,76.92,76.87,76.87,519423.0,72.1601,72.1883,72.1414,72.1414,519423.0
2024-05-24 09:50:00,76.88,76.88,76.84,76.86,623761.0,72.1508,72.1508,72.1132,72.132,623761.0
2024-05-24 10:00:00,76.86,76.92,76.85,76.92,542988.0,72.132,72.1883,72.1226,72.1883,542988.0
2024-05-24 10:10:00,76.92,76.96,76.91,76.96,498290.0,72.1883,72.2258,72.1789,72.2258,498290.0
2024-05-24 10:20:00,76.96,76.99,76.96,76.97,358027.0,72.2258,72.254,72.2258,72.2352,358027.0
2024-05-24 10:30:00,76.98,76.98,76.95,76.97,423589.0,72.2446,72.2446,72.2164,72.2352,423589.0
2024-05-24 10:40:00,76.96,76.97,76.94,76.96,304073.0,72.2258,72.2352,72.2071,72.2258,304073.0
2024-05-24 10:50:00,76.96,76.98,76.95,76.98,278672.0,72.2258,72.2446,72.2164,72.2446,278672.0
2024-05-24 11:00:00,76.98,77.05,76.97,77.04,682637.0,72.2446,72.3103,72.2352,72.3009,682637.0
2024-05-24 11:10:00,77.05,77.07,77.01,77.03,1218808.0,72.3103,72.3291,72.2728,72.2915,1218808.0
2024-05-24 11:20:00,77.03,77.04,77.0,77.01,430887.0,72.2915,72.3009,72.2634,72.2728,430887.0
2024-05-24 11:30:00,77.01,77.01,76.98,76.98,372926.0,72.2728,72.2728,72.2446,72.2446,372926.0
2024-05-24 11:40:00,76.98,77.01,76.98,77.01,271579.0,72.2446,72.2728,72.2446,72.2728,271579.0
2024-05-24 11:50:00,77.01,77.02,76.99,77.02,453513.0,72.2728,72.2821,72.254,72.2821,453513.0
2024-05-24 12:00:00,77.02,77.03,77.01,77.02,384418.0,72.2821,72.2915,72.2728,72.2821,384418.0
2024-05-24 12:10:00,77.02,77.06,77.01,77.06,210614.0,72.2821,72.3197,72.2728,72.3197,210614.0
2024-05-24 12:20:00,77.06,77.07,77.04,77.05,186015.0,72.3197,72.3291,72.3009,72.3103,186015.0
2024-05-24 12:30:00,77.05,77.05,77.03,77.03,113733.0,72.3103,72.3103,72.2915,72.2915,113733.0
2024-05-24 12:40:00,77.03,77.04,77.01,77.02,188859.0,72.2915,72.3009,72.2728,72.2821,188859.0
2024-05-24 12:50:00,77.02,77.04,77.01,77.03,698417.0,72.2821,72.3009,72.2728,72.2915,698417.0
2024-05-24 13:00:00,77.03,77.04,77.02,77.03,401417.0,72.2915,72.3009,72.2821,72.2915,401417.0
2024-05-24 13:10:00,77.03,77.05,77.02,77.04,357164.0,72.2915,72.3103,72.2821,72.3009,357164.0
2024-05-24 13:20:00,77.04,77.07,77.04,77.05,115554.0,72.3009,72.3291,72.3009,72.3103,115554.0
2024-05-24 13:30:00,77.05,77.06,77.03,77.05,253156.0,72.3103,72.3197,72.2915,72.3103,253156.0
2024-05-24 13:40:00,77.04,77.05,77.02,77.04,190738.0,72.3009,72.3103,72.2821,72.3009,190738.0
2024-05-24 13:50:00,77.04,77.05,77.04,77.05,240477.0,72.3009,72.3103,72.3009,72.3103,240477.0
2024-05-24 14:00:00,77.04,77.07,77.03,77.06,526423.0,72.3009,72.3291,72.2915,72.3197,526423.0
2024-05-24 14:10:00,77.06,77.08,77.05,77.07,70787.0,72.3197,72.3385,72.3103,72.3291,70787.0
2024-05-24 14:20:00,77.08,77.08,77.05,77.07,188512.0,72.3385,72.3385,72.3103,72.3291,188512.0
2024-05-24 14:30:00,77.07,77.09,77.06,77.09,128175.0,72.3291,72.3478,72.3197,72.3478,128175.0
2024-05-24 14:40:00,77.09,77.1,77.07,77.09,143353.0,72.3478,72.3572,72.3291,72.3478,143353.0
2024-05-24 14:50:00,77.09,77.1,77.08,77.09,206461.0,72.3478,72.3572,72.3385,72.3478,206461.0
2024-05-24 15:00:00,77.08,77.09,77.05,77.07,499533.0,72.3385,72.3478,72.3103,72.3291,499533.0
2024-05-24 15:10:00,77.07,77.08,77.06,77.08,216027.0,72.3291,72.3385,72.3197,72.3385,216027.0
2024-05-24 15:20:00,77.08,77.08,77.07,77.08,83102.0,72.3385,72.3385,72.3291,72.3385,83102.0
2024-05-24 15:30:00,77.07,77.1,77.07,77.09,233456.0,72.3291,72.3572,72.3291,72.3478,233456.0
2024-05-24 15:40:00,77.09,77.1,77.08,77.09,869930.0,72.3478,72.3572,72.3385,72.3478,869930.0
2024-05-24 15:50:00,77.08,77.11,77.08,77.1,1635780.0,72.3385,72.3666,72.3385,72.3572,1635780.0
2024-05-28 09:30:00,77.17,77.19,77.09,77.1,762262.0,72.4229,72.4417,72.3478,72.3572,762262.0
2024-05-28 09:40:00,77.1,77.11,77.06,77.07,427947.0,72.3572,72.3666,72.3197,72.3291,427947.0
2024-05-28 09:50:00,77.07,77.08,77.03,77.05,373153.0,72.3291,72.3385,72.2915,72.3103,373153.0
2024-05-28 10:00:00,77.04,77.08,77.03,77.07,666363.0,72.3009,72.3385,72.2915,72.3291,666363.0
2024-05-28 10:10:00,77.07,77.08,77.04,77.06,836708.0,72.3291,72.3385,72.3009,72.3197,836708.0
2024-05-28 10:20:00,77.05,77.07,77.05,77.06,325032.0,72.3103,72.3291,72.3103,72.3197,325032.0
2024-05-28 10:30:00,77.07,77.07,77.03,77.04,611475.0,72.3291,72.3291,72.2915,72.3009,611475.0
2024-05-28 10:40:00,77.04,77.08,77.03,77.08,370683.0,72.3009,72.3385,72.2915,72.3385,370683.0
2024-05-28 10:50:00,77.07,77.08,77.05,77.06,290441.0,72.3291,72.3385,72.3103,72.3197,290441.0
2024-05-28 11:00:00,77.06,77.06,77.05,77.05,135645.0,72.3197,72.3197,72.3103,72.3103,135645.0
2024-05-28 11:10:00,77.06,77.06,77.04,77.05,136905.0,72.3197,72.3197,72.3009,72.3103,136905.0
2024-05-28 11:20:00,77.05,77.06,77.04,77.04,466119.0,72.3103,72.3197,72.3009,72.3009,466119.0
2024-05-28 11:30:00,77.04,77.05,77.02,77.03,284517.0,72.3009,72.3103,72.2821,72.2915,284517.0
2024-05-28 11:40:00,77.03,77.04,77.01,77.02,427077.0,72.2915,72.3009,72.2728,72.2821,427077.0
2024-05-28 11:50:00,77.02,77.03,77.01,77.02,198114.0,72.2821,72.2915,72.2728,72.2821,198114.0
2024-05-28 12:00:00,77.02,77.03,77.01,77.02,594982.0,72.2821,72.2915,72.2728,72.2821,594982.0
2024-05-28 12:10:00,77.02,77.03,77.0,77.0,664190.0,72.2821,72.2915,72.2634,72.2634,664190.0
2024-05-28 12:20:00,77.0,77.02,76.99,77.0,299488.0,72.2634,72.2821,72.254,72.2634,299488.0
2024-05-28 12:30:00,77.0,77.02,76.99,77.01,231988.0,72.2634,72.2821,72.254,72.2728,231988.0
2024-05-28 12:40:00,77.01,77.01,76.99,77.0,224564.0,72.2728,72.2728,72.254,72.2634,224564.0
2024-05-28 12:50:00,77.0,77.0,76.97,76.98,157454.0,72.2634,72.2634,72.2352,72.2446,157454.0
2024-05-28 13:00:00,76.97,76.99,76.92,76.94,804635.0,72.2352,72.254,72.1883,72.2071,804635.0
2024-05-28 13:10:00,76.94,76.96,76.93,76.94,470204.0,72.2071,72.2258,72.1977,72.2071,470204.0
2024-05-28 13:20:00,76.94,76.95,76.92,76.92,340962.0,72.2071,72.2164,72.1883,72.1883,340962.0
2024-05-28 13:30:00,76.92,76.93,76.91,76.92,747083.0,72.1883,72.1977,72.1789,72.1883,747083.0
2024-05-28 13:40:00,76.91,76.92,76.88,76.89,307827.0,72.1789,72.1883,72.1508,72.1601,307827.0
2024-05-28 13:50:00,76.89,76.89,76.85,76.87,575073.0,72.1601,72.1601,72.1226,72.1414,575073.0
2024-05-28 14:00:00,76.87,76.89,76.86,76.89,454488.0,72.1414,72.1601,72.132,72.1601,454488.0
2024-05-28 14:10:00,76.89,76.9,76.88,76.89,437704.0,72.1601,72.1695,72.1508,72.1601,437704.0
2024-05-28 14:20:00,76.89,76.89,76.84,76.84,572885.0,72.1601,72.1601,72.1132,72.1132,572885.0
2024-05-28 14:30:00,76.84,76.85,76.8,76.82,554183.0,72.1132,72.1226,72.0757,72.0944,554183.0
2024-05-28 14:40:00,76.82,76.84,76.81,76.82,292563.0,72.0944,72.1132,72.0851,72.0944,292563.0
2024-05-28 14:50:00,76.82,76.84,76.79,76.84,703007.0,72.0944,72.1132,72.0663,72.1132,703007.0
2024-05-28 15:00:00,76.84,76.84,76.8,76.81,818359.0,72.1132,72.1132,72.0757,72.0851,818359.0
2024-05-28 15:10:00,76.81,76.82,76.79,76.81,839785.0,72.0851,72.0944,72.0663,72.0851,839785.0
2024-05-28 15:20:00,76.81,76.81,76.78,76.79,608894.0,72.0851,72.0851,72.0569,72.0663,608894.0
2024-05-28 15:30:00,76.78,76.81,76.78,76.81,568492.0,72.0569,72.0851,72.0569,72.0851,568492.0
2024-05-28 15:40:00,76.81,76.82,76.76,76.77,1453429.0,72.0851,72.0944,72.0381,72.0475,1453429.0
2024-05-28 15:50:00,76.77,76.82,76.76,76.8,3153956.0,72.0475,72.0944,72.0381,72.0757,3153956.0
2024-05-29 09:30:00,76.54,76.62,76.52,76.61,1898109.0,71.8317,71.9067,71.8129,71.8974,1898109.0
2024-05-29 09:40:00,76.62,76.62,76.58,76.6,832790.0,71.9067,71.9067,71.8692,71.888,832790.0
2024-05-29 09:50:00,76.61,76.64,76.6,76.61,1004283.0,71.8974,71.9255,71.888,71.8974,1004283.0
2024-05-29 10:00:00,76.61,76.62,76.58,76.61,1021809.0,71.8974,71.9067,71.8692,71.8974,1021809.0
2024-05-29 10:10:00,76.61,76.62,76.59,76.61,618141.0,71.8974,71.9067,71.8786,71.8974,618141.0
2024-05-29 10:20:00,76.6,76.63,76.59,76.62,1429920.0,71.888,71.9161,71.8786,71.9067,1429920.0
2024-05-29 10:30:00,76.62,76.64,76.61,76.63,580473.0,71.9067,71.9255,71.8974,71.9161,580473.0
2024-05-29 10:40:00,76.64,76.64,76.61,76.62,728223.0,71.9255,71.9255,71.8974,71.9067,728223.0
2024-05-29 10:50:00,76.62,76.63,76.59,76.61,1036806.0,71.9067,71.9161,71.8786,71.8974,1036806.0
2024-05-29 11:00:00,76.61,76.61,76.6,76.61,301732.0,71.8974,71.8974,71.888,71.8974,301732.0
2024-05-29 11:10:00,76.61,76.61,76.58,76.6,916346.0,71.8974,71.8974,71.8692,71.888,916346.0
2024-05-29 11:20:00,76.61,76.62,76.59,76.59,703691.0,71.8974,71.9067,71.8786,71.8786,703691.0
2024-05-29 11:30:00,76.59,76.6,76.57,76.58,576769.0,71.8786,71.888,71.8598,71.8692,576769.0
2024-05-29 11:40:00,76.58,76.58,76.54,76.55,669950.0,71.8692,71.8692,71.8317,71.8411,669950.0
2024-05-29 11:50:00,76.55,76.57,76.54,76.55,736521.0,71.8411,71.8598,71.8317,71.8411,736521.0
2024-05-29 12:00:00,76.55,76.55,76.53,76.53,392982.0,71.8411,71.8411,71.8223,71.8223,392982.0
2024-05-29 12:10:00,76.54,76.54,76.52,76.54,314376.0,71.8317,71.8317,71.8129,71.8317,314376.0
2024-05-29 12:20:00,76.53,76.57,76.53,76.56,758381.0,71.8223,71.8598,71.8223,71.8504,758381.0
2024-05-29 12:30:00,76.56,76.57,76.55,76.56,266730.0,71.8504,71.8598,71.8411,71.8504,266730.0
2024-05-29 12:40:00,76.56,76.58,76.55,76.58,611498.0,71.8504,71.8692,71.8411,71.8692,611498.0
2024-05-29 12:50:00,76.58,76.6,76.57,76.58,746806.0,71.8692,71.888,71.8598,71.8692,746806.0
2024-05-29 13:00:00,76.58,76.6,76.53,76.59,950603.0,71.8692,71.888,71.8223,71.8786,950603.0
2024-05-29 13:10:00,76.59,76.62,76.58,76.61,1252081.0,71.8786,71.9067,71.8692,71.8974,1252081.0
2024-05-29 13:20:00,76.61,76.65,76.6,76.64,3567093.0,71.8974,71.9349,71.888,71.9255,3567093.0
2024-05-29 13:30:00,76.64,76.65,76.59,76.61,1262112.0,71.9255,71.9349,71.8786,71.8974,1262112.0
2024-05-29 13:40:00,76.61,76.61,76.58,76.59,2513942.0,71.8974,71.8974,71.8692,71.8786,2513942.0
2024-05-29 13:50:00,76.59,76.61,76.58,76.59,432897.0,71.8786,71.8974,71.8692,71.8786,432897.0
2024-05-29 14:00:00,76.59,76.6,76.58,76.59,335424.0,71.8786,71.888,71.8692,71.8786,335424.0
2024-05-29 14:10:00,76.6,76.6,76.56,76.58,784789.0,71.888,71.888,71.8504,71.8692,784789.0
2024-05-29 14:20:00,76.58,76.59,76.55,76.58,1222307.0,71.8692,71.8786,71.8411,71.8692,1222307.0
2024-05-29 14:30:00,76.58,76.58,76.54,76.56,658704.0,71.8692,71.8692,71.8317,71.8504,658704.0
2024-05-29 14:40:00,76.56,76.58,76.55,76.56,592087.0,71.8504,71.8692,71.8411,71.8504,592087.0
2024-05-29 14:50:00,76.56,76.57,76.54,76.56,597587.0,71.8504,71.8598,71.8317,71.8504,597587.0
2024-05-29 15:00:00,76.56,76.58,76.56,76.56,367635.0,71.8504,71.8692,71.8504,71.8504,367635.0
2024-05-29 15:10:00,76.56,76.59,76.56,76.59,389476.0,71.8504,71.8786,71.8504,71.8786,389476.0
2024-05-29 15:20:00,76.59,76.62,76.58,76.6,344806.0,71.8786,71.9067,71.8692,71.888,344806.0
2024-05-29 15:30:00,76.61,76.61,76.59,76.61,406313.0,71.8974,71.8974,71.8786,71.8974,406313.0
2024-05-29 15:40:00,76.61,76.61,76.57,76.58,605411.0,71.8974,71.8974,71.8598,71.8692,605411.0
2024-05-29 15:50:00,76.58,76.59,76.54,76.56,2796351.0,71.8692,71.8786,71.8317,71.8504,2796351.0
2024-05-30 09:30:00,76.63,76.73,76.63,76.67,1743105.0,71.9161,72.01,71.9161,71.9537,1743105.0
2024-05-30 09:40:00,76.67,76.71,76.67,76.7,1098455.0,71.9537,71.9912,71.9537,71.9818,1098455.0
2024-05-30 09:50:00,76.7,76.71,76.68,76.7,859469.0,71.9818,71.9912,71.9631,71.9818,859469.0
2024-05-30 10:00:00,76.7,76.77,76.7,76.75,1033347.0,71.9818,72.0475,71.9818,72.0288,1033347.0
2024-05-30 10:10:00,76.74,76.76,76.71,76.75,786015.0,72.0194,72.0381,71.9912,72.0288,786015.0
2024-05-30 10:20:00,76.75,76.77,76.74,76.77,686187.0,72.0288,72.0475,72.0194,72.0475,686187.0
2024-05-30 10:30:00,76.77,76.78,76.75,76.76,586326.0,72.0475,72.0569,72.0288,72.0381,586326.0
2024-05-30 10:40:00,76.76,76.77,76.75,76.76,2598695.0,72.0381,72.0475,72.0288,72.0381,2598695.0
2024-05-30 10:50:00,76.77,76.77,76.76,76.77,426136.0,72.0475,72.0475,72.0381,72.0475,426136.0
2024-05-30 11:00:00,76.77,76.77,76.75,76.77,695792.0,72.0475,72.0475,72.0288,72.0475,695792.0
2024-05-30 11:10:00,76.77,76.8,76.76,76.8,728141.0,72.0475,72.0757,72.0381,72.0757,728141.0
2024-05-30 11:20:00,76.8,76.82,76.78,76.82,1200802.0,72.0757,72.0944,72.0569,72.0944,1200802.0
2024-05-30 11:30:00,76.81,76.83,76.79,76.81,880282.0,72.0851,72.1038,72.0663,72.0851,880282.0
2024-05-30 11:40:00,76.8,76.81,76.78,76.78,499519.0,72.0757,72.0851,72.0569,72.0569,499519.0
2024-05-30 11:50:00,76.79,76.82,76.78,76.8,529474.0,72.0663,72.0944,72.0569,72.0757,529474.0
2024-05-30 12:00:00,76.81,76.83,76.8,76.82,451854.0,72.0851,72.1038,72.0757,72.0944,451854.0
2024-05-30 12:10:00,76.82,76.84,76.81,76.83,240247.0,72.0944,72.1132,72.0851,72.1038,240247.0
2024-05-30 12:20:00,76.84,76.85,76.81,76.81,580843.0,72.1132,72.1226,72.0851,72.0851,580843.0
2024-05-30 12:30:00,76.81,76.83,76.8,76.83,528223.0,72.0851,72.1038,72.0757,72.1038,528223.0
2024-05-30 12:40:00,76.83,76.84,76.82,76.83,507536.0,72.1038,72.1132,72.0944,72.1038,507536.0
2024-05-30 12:50:00,76.83,76.83,76.81,76.83,564727.0,72.1038,72.1038,72.0851,72.1038,564727.0
2024-05-30 13:00:00,76.83,76.86,76.82,76.85,1018852.0,72.1038,72.132,72.0944,72.1226,1018852.0
2024-05-30 13:10:00,76.85,76.86,76.83,76.84,3378557.0,72.1226,72.132,72.1038,72.1132,3378557.0
2024-05-30 13:20:00,76.84,76.86,76.84,76.86,2410218.0,72.1132,72.132,72.1132,72.132,2410218.0
2024-05-30 13:30:00,76.86,76.88,76.85,76.87,166804.0,72.132,72.1508,72.1226,72.1414,166804.0
2024-05-30 13:40:00,76.87,76.88,76.86,76.87,230365.0,72.1414,72.1508,72.132,72.1414,230365.0
2024-05-30 13:50:00,76.87,76.88,76.86,76.88,194741.0,72.1414,72.1508,72.132,72.1508,194741.0
2024-05-30 14:00:00,76.88,76.88,76.86,76.87,469964.0,72.1508,72.1508,72.132,72.1414,469964.0
2024-05-30 14:10:00,76.87,76.88,76.84,76.86,954309.0,72.1414,72.1508,72.1132,72.132,954309.0
2024-05-30 14:20:00,76.85,76.86,76.83,76.86,314443.0,72.1226,72.132,72.1038,72.132,314443.0
2024-05-30 14:30:00,76.85,76.87,76.84,76.86,2784416.0,72.1226,72.1414,72.1132,72.132,2784416.0
2024-05-30 14:40:00,76.86,76.87,76.85,76.86,652720.0,72.132,72.1414,72.1226,72.132,652720.0
2024-05-30 14:50:00,76.85,76.87,76.85,76.87,1311874.0,72.1226,72.1414,72.1226,72.1414,1311874.0
2024-05-30 15:00:00,76.87,76.87,76.84,76.85,672574.0,72.1414,72.1414,72.1132,72.1226,672574.0
2024-05-30 15:10:00,76.85,76.86,76.84,76.85,1120560.0,72.1226,72.132,72.1132,72.1226,1120560.0
2024-05-30 15:20:00,76.84,76.86,76.83,76.86,1701619.0,72.1132,72.132,72.1038,72.132,1701619.0
2024-05-30 15:30:00,76.86,76.86,76.82,76.83,727780.0,72.132,72.132,72.0944,72.1038,727780.0
2024-05-30 15:40:00,76.83,76.83,76.79,76.81,1729488.0,72.1038,72.1038,72.0663,72.0851,1729488.0
2024-05-30 15:50:00,76.8,76.86,76.79,76.85,2894369.0,72.0757,72.132,72.0663,72.1226,2894369.0
2024-05-31 09:30:00,76.92,77.02,76.92,77.02,2367339.0,72.1883,72.2821,72.1883,72.2821,2367339.0
2024-05-31 09:40:00,77.02,77.06,76.99,77.03,1179879.0,72.2821,72.3197,72.254,72.2915,1179879.0
2024-05-31 09:50:00,77.02,77.03,76.99,77.02,1257912.0,72.2821,72.2915,72.254,72.2821,1257912.0
2024-05-31 10:00:00,77.02,77.04,77.0,77.03,741828.0,72.2821,72.3009,72.2634,72.2915,741828.0
2024-05-31 10:10:00,77.02,77.03,76.96,77.0,981165.0,72.2821,72.2915,72.2258,72.2634,981165.0
2024-05-31 10:20:00,76.99,77.03,76.99,77.01,1420919.0,72.254,72.2915,72.254,72.2728,1420919.0
2024-05-31 10:30:00,77.0,77.03,76.98,77.03,873288.0,72.2634,72.2915,72.2446,72.2915,873288.0
2024-05-31 10:40:00,77.03,77.03,77.01,77.02,2001026.0,72.2915,72.2915,72.2728,72.2821,2001026.0
2024-05-31 10:50:00,77.02,77.05,77.01,77.03,703908.0,72.2821,72.3103,72.2728,72.2915,703908.0
2024-05-31 11:00:00,77.03,77.04,77.01,77.03,421675.0,72.2915,72.3009,72.2728,72.2915,421675.0
2024-05-31 11:10:00,77.03,77.04,77.02,77.03,393287.0,72.2915,72.3009,72.2821,72.2915,393287.0
2024-05-31 11:20:00,77.03,77.04,77.01,77.02,682911.0,72.2915,72.3009,72.2728,72.2821,682911.0
2024-05-31 11:30:00,77.02,77.02,77.0,77.01,543204.0,72.2821,72.2821,72.2634,72.2728,543204.0
2024-05-31 11:40:00,77.0,77.01,77.0,77.01,110834.0,72.2634,72.2728,72.2634,72.2728,110834.0
2024-05-31 11:50:00,77.01,77.02,77.0,77.02,288715.0,72.2728,72.2821,72.2634,72.2821,288715.0
2024-05-31 12:00:00,77.02,77.02,76.99,77.0,320336.0,72.2821,72.2821,72.254,72.2634,320336.0
2024-05-31 12:10:00,77.0,77.01,76.98,76.98,1517360.0,72.2634,72.2728,72.2446,72.2446,1517360.0
2024-05-31 12:20:00,76.99,77.0,76.98,76.99,665478.0,72.254,72.2634,72.2446,72.254,665478.0
2024-05-31 12:30:00,76.99,77.0,76.99,77.0,90962.0,72.254,72.2634,72.254,72.2634,90962.0
2024-05-31 12:40:00,77.0,77.02,76.99,77.02,733329.0,72.2634,72.2821,72.254,72.2821,733329.0
2024-05-31 12:50:00,77.02,77.02,77.01,77.02,109791.0,72.2821,72.2821,72.2728,72.2821,109791.0
2024-05-31 13:00:00,77.02,77.04,77.0,77.03,1017000.0,72.2821,72.3009,72.2634,72.2915,1017000.0
2024-05-31 13:10:00,77.03,77.04,77.02,77.03,828676.0,72.2915,72.3009,72.2821,72.2915,828676.0
2024-05-31 13:20:00,77.03,77.04,77.03,77.03,282191.0,72.2915,72.3009,72.2915,72.2915,282191.0
2024-05-31 13:30:00,77.03,77.04,77.02,77.02,517630.0,72.2915,72.3009,72.2821,72.2821,517630.0
2024-05-31 13:40:00,77.02,77.02,76.99,76.99,610261.0,72.2821,72.2821,72.254,72.254,610261.0
2024-05-31 13:50:00,77.0,77.03,76.99,77.01,525283.0,72.2634,72.2915,72.254,72.2728,525283.0
2024-05-31 14:00:00,77.02,77.03,77.0,77.03,372168.0,72.2821,72.2915,72.2634,72.2915,372168.0
2024-05-31 14:10:00,77.03,77.05,77.02,77.04,228653.0,72.2915,72.3103,72.2821,72.3009,228653.0
2024-05-31 14:20:00,77.04,77.06,77.03,77.06,874221.0,72.3009,72.3197,72.2915,72.3197,874221.0
2024-05-31 14:30:00,77.06,77.07,77.05,77.07,403065.0,72.3197,72.3291,72.3103,72.3291,403065.0
2024-05-31 14:40:00,77.07,77.08,77.05,77.06,2691463.0,72.3291,72.3385,72.3103,72.3197,2691463.0
2024-05-31 14:50:00,77.06,77.06,77.04,77.06,404427.0,72.3197,72.3197,72.3009,72.3197,404427.0
2024-05-31 15:00:00,77.05,77.07,77.03,77.06,1183359.0,72.3103,72.3291,72.2915,72.3197,1183359.0
2024-05-31 15:10:00,77.06,77.08,77.04,77.05,701365.0,72.3197,72.3385,72.3009,72.3103,701365.0
2024-05-31 15:20:00,77.05,77.05,77.03,77.03,460167.0,72.3103,72.3103,72.2915,72.2915,460167.0
2024-05-31 15:30:00,77.03,77.05,77.02,77.05,579375.0,72.2915,72.3103,72.2821,72.3103,579375.0
2024-05-31 15:40:00,77.05,77.1,77.04,77.09,1899534.0,72.3103,72.3572,72.3009,72.3478,1899534.0
2024-05-31 15:50:00,77.1,77.15,77.09,77.14,4046795.0,72.3572,72.4041,72.3478,72.3948,4046795.0
2024-06-03 09:30:00,76.87,76.9,76.86,76.88,1250212.0,72.4768,72.5051,72.4674,72.4863,1250212.0
2024-06-03 09:40:00,76.88,76.91,76.87,76.88,652385.0,72.4863,72.5145,72.4768,72.4863,652385.0
2024-06-03 09:50:00,76.87,76.88,76.84,76.86,1018390.0,72.4768,72.4863,72.4485,72.4674,1018390.0
2024-06-03 10:00:00,76.86,77.0,76.85,76.95,1661903.0,72.4674,72.5994,72.458,72.5523,1661903.0
2024-06-03 10:10:00,76.95,76.98,76.95,76.98,870210.0,72.5523,72.5805,72.5523,72.5805,870210.0
2024-06-03 10:20:00,76.98,76.98,76.95,76.96,503184.0,72.5805,72.5805,72.5523,72.5617,503184.0
2024-06-03 10:30:00,76.96,76.97,76.93,76.96,609275.0,72.5617,72.5711,72.5334,72.5617,609275.0
2024-06-03 10:40:00,76.96,77.0,76.95,76.96,1100768.0,72.5617,72.5994,72.5523,72.5617,1100768.0
2024-06-03 10:50:00,76.97,76.99,76.95,76.95,916051.0,72.5711,72.59,72.5523,72.5523,916051.0
2024-06-03 11:00:00,76.96,76.96,76.91,76.94,1297081.0,72.5617,72.5617,72.5145,72.5428,1297081.0
2024-06-03 11:10:00,76.94,76.97,76.92,76.95,1257874.0,72.5428,72.5711,72.524,72.5523,1257874.0
2024-06-03 11:20:00,76.95,76.96,76.92,76.95,1229189.0,72.5523,72.5617,72.524,72.5523,1229189.0
2024-06-03 11:30:00,76.94,76.95,76.91,76.92,913428.0,72.5428,72.5523,72.5145,72.524,913428.0
2024-06-03 11:40:00,76.92,76.93,76.89,76.91,3574004.0,72.524,72.5334,72.4957,72.5145,3574004.0
2024-06-03 11:50:00,76.91,76.92,76.9,76.92,291799.0,72.5145,72.524,72.5051,72.524,291799.0
2024-06-03 12:00:00,76.92,76.93,76.91,76.91,534104.0,72.524,72.5334,72.5145,72.5145,534104.0
2024-06-03 12:10:00,76.92,76.92,76.87,76.88,621174.0,72.524,72.524,72.4768,72.4863,621174.0
2024-06-03 12:20:00,76.87,76.88,76.84,76.87,717785.0,72.4768,72.4863,72.4485,72.4768,717785.0
2024-06-03 12:30:00,76.87,76.89,76.84,76.89,411286.0,72.4768,72.4957,72.4485,72.4957,411286.0
2024-06-03 12:40:00,76.89,76.89,76.87,76.89,331931.0,72.4957,72.4957,72.4768,72.4957,331931.0
2024-06-03 12:50:00,76.89,76.9,76.87,76.89,865768.0,72.4957,72.5051,72.4768,72.4957,865768.0
2024-06-03 13:00:00,76.9,76.9,76.88,76.89,811332.0,72.5051,72.5051,72.4863,72.4957,811332.0
2024-06-03 13:10:00,76.89,76.9,76.85,76.9,496615.0,72.4957,72.5051,72.458,72.5051,496615.0
2024-06-03 13:20:00,76.9,76.91,76.88,76.9,923665.0,72.5051,72.5145,72.4863,72.5051,923665.0
2024-06-03 13:30:00,76.9,76.93,76.89,76.92,194438.0,72.5051,72.5334,72.4957,72.524,194438.0
2024-06-03 13:40:00,76.92,76.94,76.92,76.93,141104.0,72.524,72.5428,72.524,72.5334,141104.0
2024-06-03 13:50:00,76.93,76.94,76.88,76.9,260966.0,72.5334,72.5428,72.4863,72.5051,260966.0
2024-06-03 14:00:00,76.9,76.91,76.89,76.91,189648.0,72.5051,72.5145,72.4957,72.5145,189648.0
2024-06-03 14:10:00,76.91,76.91,76.88,76.9,431653.0,72.5145,72.5145,72.4863,72.5051,431653.0
2024-06-03 14:20:00,76.9,76.92,76.89,76.91,225445.0,72.5051,72.524,72.4957,72.5145,225445.0
2024-06-03 14:30:00,76.9,76.92,76.89,76.92,578581.0,72.5051,72.524,72.4957,72.524,578581.0
2024-06-03 14:40:00,76.92,76.92,76.9,76.91,163027.0,72.524,72.524,72.5051,72.5145,163027.0
2024-06-03 14:50:00,76.91,76.92,76.89,76.92,440844.0,72.5145,72.524,72.4957,72.524,440844.0
2024-06-03 15:00:00,76.92,76.93,76.91,76.92,497169.0,72.524,72.5334,72.5145,72.524,497169.0
2024-06-03 15:10:00,76.92,76.95,76.92,76.92,368475.0,72.524,72.5523,72.524,72.524,368475.0
2024-06-03 15:20:00,76.92,76.95,76.92,76.94,612260.0,72.524,72.5523,72.524,72.5428,612260.0
2024-06-03 15:30:00,76.93,76.94,76.92,76.92,353970.0,72.5334,72.5428,72.524,72.524,353970.0
2024-06-03 15:40:00,76.93,76.96,76.92,76.95,809842.0,72.5334,72.5617,72.524,72.5523,809842.0
2024-06-03 15:50:00,76.95,77.01,76.95,77.0,3798612.0,72.5523,72.6088,72.5523,72.5994,3798612.0
2024-06-04 09:30:00,76.92,77.05,76.91,77.01,2084997.0,72.524,72.6465,72.5145,72.6088,2084997.0
2024-06-04 09:40:00,77.01,77.03,76.99,77.0,1844940.0,72.6088,72.6277,72.59,72.5994,1844940.0
2024-06-04 09:50:00,77.0,77.02,76.99,77.01,613920.0,72.5994,72.6183,72.59,72.6088,613920.0
2024-06-04 10:00:00,77.03,77.1,77.0,77.0,1483324.0,72.6277,72.6937,72.5994,72.5994,1483324.0
2024-06-04 10:10:00,77.0,77.02,76.97,77.01,724210.0,72.5994,72.6183,72.5711,72.6088,724210.0
2024-06-04 10:20:00,77.0,77.03,76.97,77.03,709783.0,72.5994,72.6277,72.5711,72.6277,709783.0
2024-06-04 10:30:00,77.03,77.05,77.01,77.03,1014422.0,72.6277,72.6465,72.6088,72.6277,1014422.0
2024-06-04 10:40:00,77.03,77.06,77.02,77.05,678188.0,72.6277,72.656,72.6183,72.6465,678188.0
2024-06-04 10:50:00,77.05,77.06,77.0,77.0,893904.0,72.6465,72.656,72.5994,72.5994,893904.0
2024-06-04 11:00:00,77.0,77.02,76.99,77.0,579204.0,72.5994,72.6183,72.59,72.5994,579204.0
2024-06-04 11:10:00,77.01,77.02,76.99,77.01,439016.0,72.6088,72.6183,72.59,72.6088,439016.0
2024-06-04 11:20:00,77.01,77.02,76.99,77.0,436058.0,72.6088,72.6183,72.59,72.5994,436058.0
2024-06-04 11:30:00,76.99,77.0,76.96,76.98,3155319.0,72.59,72.5994,72.5617,72.5805,3155319.0
2024-06-04 11:40:00,76.98,76.99,76.96,76.97,534399.0,72.5805,72.59,72.5617,72.5711,534399.0
2024-06-04 11:50:00,76.97,76.97,76.93,76.93,556341.0,72.5711,72.5711,72.5334,72.5334,556341.0
2024-06-04 12:00:00,76.94,76.94,76.92,76.94,228910.0,72.5428,72.5428,72.524,72.5428,228910.0
2024-06-04 12:10:00,76.93,76.96,76.92,76.94,250379.0,72.5334,72.5617,72.524,72.5428,250379.0
2024-06-04 12:20:00,76.94,76.96,76.92,76.95,131900.0,72.5428,72.5617,72.524,72.5523,131900.0
2024-06-04 12:30:00,76.95,76.96,76.93,76.94,384152.0,72.5523,72.5617,72.5334,72.5428,384152.0
2024-06-04 12:40:00,76.93,76.99,76.93,76.98,1338849.0,72.5334,72.59,72.5334,72.5805,1338849.0
2024-06-04 12:50:00,76.97,76.98,76.94,76.97,996897.0,72.5711,72.5805,72.5428,72.5711,996897.0
2024-06-04 13:00:00,76.97,76.98,76.95,76.95,595852.0,72.5711,72.5805,72.5523,72.5523,595852.0
2024-06-04 13:10:00,76.96,76.98,76.95,76.98,451523.0,72.5617,72.5805,72.5523,72.5805,451523.0
2024-06-04 13:20:00,76.98,77.0,76.96,77.0,678782.0,72.5805,72.5994,72.5617,72.5994,678782.0
2024-06-04 13:30:00,77.0,77.01,76.97,77.0,734193.0,72.5994,72.6088,72.5711,72.5994,734193.0
2024-06-04 13:40:00,77.0,77.02,77.0,77.01,325554.0,72.5994,72.6183,72.5994,72.6088,325554.0
2024-06-04 13:50:00,77.01,77.01,76.98,77.01,311154.0,72.6088,72.6088,72.5805,72.6088,311154.0
2024-06-04 14:00:00,77.01,77.01,76.99,77.01,1275392.0,72.6088,72.6088,72.59,72.6088,1275392.0
2024-06-04 14:10:00,77.01,77.03,76.99,77.02,1017164.0,72.6088,72.6277,72.59,72.6183,1017164.0
2024-06-04 14:20:00,77.02,77.06,77.01,77.05,1247168.0,72.6183,72.656,72.6088,72.6465,1247168.0
2024-06-04 14:30:00,77.05,77.05,76.99,77.0,1786939.0,72.6465,72.6465,72.59,72.5994,1786939.0
2024-06-04 14:40:00,77.0,77.0,76.98,76.99,871066.0,72.5994,72.5994,72.5805,72.59,871066.0
2024-06-04 14:50:00,76.99,77.0,76.96,76.97,1010223.0,72.59,72.5994,72.5617,72.5711,1010223.0
2024-06-04 15:00:00,76.97,76.98,76.92,76.95,1225517.0,72.5711,72.5805,72.524,72.5523,1225517.0
2024-06-04 15:10:00,76.95,76.98,76.94,76.96,431023.0,72.5523,72.5805,72.5428,72.5617,431023.0
2024-06-04 15:20:00,76.96,76.97,76.95,76.96,341639.0,72.5617,72.5711,72.5523,72.5617,341639.0
2024-06-04 15:30:00,76.97,76.97,76.94,76.96,405596.0,72.5711,72.5711,72.5428,72.5617,405596.0
2024-06-04 15:40:00,76.96,76.98,76.94,76.95,1078594.0,72.5617,72.5805,72.5428,72.5523,1078594.0
2024-06-04 15:50:00,76.95,76.97,76.94,76.95,1519048.0,72.5523,72.5711,72.5428,72.5523,1519048.0
2024-06-05 09:30:00,77.12,77.12,77.07,77.08,961171.0,72.7125,72.7125,72.6654,72.6748,961171.0
2024-06-05 09:40:00,77.08,77.13,77.06,77.06,1204838.0,72.6748,72.722,72.656,72.656,1204838.0
2024-06-05 09:50:00,77.06,77.12,77.04,77.11,882291.0,72.656,72.7125,72.6371,72.7031,882291.0
2024-06-05 10:00:00,77.11,77.11,76.96,77.0,1775053.0,72.7031,72.7031,72.5617,72.5994,1775053.0
2024-06-05 10:10:00,77.0,77.0,76.98,76.98,729393.0,72.5994,72.5994,72.5805,72.5805,729393.0
2024-06-05 10:20:00,76.98,77.08,76.98,77.08,806843.0,72.5805,72.6748,72.5805,72.6748,806843.0
2024-06-05 10:30:00,77.08,77.15,77.07,77.13,462121.0,72.6748,72.7408,72.6654,72.722,462121.0
2024-06-05 10:40:00,77.13,77.14,77.08,77.09,804422.0,72.722,72.7314,72.6748,72.6843,804422.0
2024-06-05 10:50:00,77.09,77.11,77.07,77.09,342540.0,72.6843,72.7031,72.6654,72.6843,342540.0
2024-06-05 11:00:00,77.1,77.15,77.09,77.14,242577.0,72.6937,72.7408,72.6843,72.7314,242577.0
2024-06-05 11:10:00,77.14,77.18,77.13,77.17,643236.0,72.7314,72.7691,72.722,72.7597,643236.0
2024-06-05 11:20:00,77.17,77.19,77.15,77.17,509884.0,72.7597,72.7785,72.7408,72.7597,509884.0
2024-06-05 11:30:00,77.17,77.22,77.17,77.21,405401.0,72.7597,72.8068,72.7597,72.7974,405401.0
2024-06-05 11:40:00,77.21,77.23,77.19,77.2,540030.0,72.7974,72.8163,72.7785,72.788,540030.0
2024-06-05 11:50:00,77.2,77.2,77.18,77.19,399277.0,72.788,72.788,72.7691,72.7785,399277.0
2024-06-05 12:00:00,77.19,77.19,77.17,77.18,384538.0,72.7785,72.7785,72.7597,72.7691,384538.0
2024-06-05 12:10:00,77.17,77.18,77.16,77.17,786919.0,72.7597,72.7691,72.7503,72.7597,786919.0
2024-06-05 12:20:00,77.17,77.18,77.15,77.17,529062.0,72.7597,72.7691,72.7408,72.7597,529062.0
2024-06-05 12:30:00,77.17,77.2,77.17,77.2,275737.0,72.7597,72.788,72.7597,72.788,275737.0
2024-06-05 12:40:00,77.2,77.21,77.19,77.2,293436.0,72.788,72.7974,72.7785,72.788,293436.0
2024-06-05 12:50:00,77.2,77.21,77.17,77.17,299463.0,72.788,72.7974,72.7597,72.7597,299463.0
2024-06-05 13:00:00,77.17,77.19,77.17,77.17,406885.0,72.7597,72.7785,72.7597,72.7597,406885.0
2024-06-05 13:10:00,77.17,77.19,77.16,77.16,298388.0,72.7597,72.7785,72.7503,72.7503,298388.0
2024-06-05 13:20:00,77.16,77.17,77.14,77.17,185805.0,72.7503,72.7597,72.7314,72.7597,185805.0
2024-06-05 13:30:00,77.17,77.18,77.16,77.17,218971.0,72.7597,72.7691,72.7503,72.7597,218971.0
2024-06-05 13:40:00,77.17,77.18,77.15,77.16,659003.0,72.7597,72.7691,72.7408,72.7503,659003.0
2024-06-05 13:50:00,77.16,77.17,77.15,77.16,308948.0,72.7503,72.7597,72.7408,72.7503,308948.0
2024-06-05 14:00:00,77.16,77.18,77.15,77.17,367396.0,72.7503,72.7691,72.7408,72.7597,367396.0
2024-06-05 14:10:00,77.17,77.17,77.14,77.15,286988.0,72.7597,72.7597,72.7314,72.7408,286988.0
2024-06-05 14:20:00,77.15,77.16,77.14,77.16,656537.0,72.7408,72.7503,72.7314,72.7503,656537.0
2024-06-05 14:30:00,77.17,77.18,77.16,77.18,786975.0,72.7597,72.7691,72.7503,72.7691,786975.0
2024-06-05 14:40:00,77.18,77.2,77.17,77.2,678854.0,72.7691,72.788,72.7597,72.788,678854.0
2024-06-05 14:50:00,77.2,77.2,77.18,77.19,590846.0,72.788,72.788,72.7691,72.7785,590846.0
2024-06-05 15:00:00,77.18,77.21,77.18,77.21,552213.0,72.7691,72.7974,72.7691,72.7974,552213.0
2024-06-05 15:10:00,77.2,77.21,77.18,77.19,436576.0,72.788,72.7974,72.7691,72.7785,436576.0
2024-06-05 15:20:00,77.19,77.19,77.17,77.17,388530.0,72.7785,72.7785,72.7597,72.7597,388530.0
2024-06-05 15:30:00,77.18,77.19,77.17,77.19,601259.0,72.7691,72.7785,72.7597,72.7785,601259.0
2024-06-05 15:40:00,77.19,77.2,77.18,77.19,1120685.0,72.7785,72.788,72.7691,72.7785,1120685.0
2024-06-05 15:50:00,77.19,77.21,77.17,77.2,3581928.0,72.7785,72.7974,72.7597,72.788,3581928.0
2024-06-06 09:30:00,77.18,77.18,77.09,77.15,1159877.0,72.7691,72.7691,72.6843,72.7408,1159877.0
2024-06-06 09:40:00,77.15,77.18,77.12,77.12,497856.0,72.7408,72.7691,72.7125,72.7125,497856.0
2024-06-06 09:50:00,77.12,77.14,77.09,77.13,1300731.0,72.7125,72.7314,72.6843,72.722,1300731.0
2024-06-06 10:00:00,77.13,77.18,77.13,77.16,978987.0,72.722,72.7691,72.722,72.7503,978987.0
2024-06-06 10:10:00,77.17,77.18,77.14,77.15,616212.0,72.7597,72.7691,72.7314,72.7408,616212.0
2024-06-06 10:20:00,77.15,77.16,77.14,77.15,598235.0,72.7408,72.7503,72.7314,72.7408,598235.0
2024-06-06 10:30:00,77.15,77.16,77.13,77.15,632546.0,72.7408,72.7503,72.722,72.7408,632546.0
2024-06-06 10:40:00,77.15,77.16,77.14,77.16,621614.0,72.7408,72.7503,72.7314,72.7503,621614.0
2024-06-06 10:50:00,77.16,77.16,77.15,77.16,507520.0,72.7503,72.7503,72.7408,72.7503,507520.0
2024-06-06 11:00:00,77.16,77.16,77.14,77.16,859089.0,72.7503,72.7503,72.7314,72.7503,859089.0
2024-06-06 11:10:00,77.16,77.17,77.15,77.16,624829.0,72.7503,72.7597,72.7408,72.7503,624829.0
2024-06-06 11:20:00,77.17,77.18,77.15,77.18,406312.0,72.7597,72.7691,72.7408,72.7691,406312.0
2024-06-06 11:30:00,77.17,77.18,77.15,77.15,632152.0,72.7597,72.7691,72.7408,72.7408,632152.0
2024-06-06 11:40:00,77.16,77.17,77.14,77.15,264229.0,72.7503,72.7597,72.7314,72.7408,264229.0
2024-06-06 11:50:00,77.15,77.16,77.14,77.14,176454.0,72.7408,72.7503,72.7314,72.7314,176454.0
2024-06-06 12:00:00,77.15,77.15,77.12,77.12,341203.0,72.7408,72.7408,72.7125,72.7125,341203.0
2024-06-06 12:10:00,77.13,77.13,77.11,77.12,178652.0,72.722,72.722,72.7031,72.7125,178652.0
2024-06-06 12:20:00,77.12,77.13,77.11,77.13,114926.0,72.7125,72.722,72.7031,72.722,114926.0
2024-06-06 12:30:00,77.13,77.13,77.1,77.1,203026.0,72.722,72.722,72.6937,72.6937,203026.0
2024-06-06 12:40:00,77.11,77.11,77.1,77.11,111045.0,72.7031,72.7031,72.6937,72.7031,111045.0
2024-06-06 12:50:00,77.11,77.11,77.08,77.09,295821.0,72.7031,72.7031,72.6748,72.6843,295821.0
2024-06-06 13:00:00,77.1,77.11,77.07,77.08,331624.0,72.6937,72.7031,72.6654,72.6748,331624.0
2024-06-06 13:10:00,77.08,77.12,77.07,77.12,637799.0,72.6748,72.7125,72.6654,72.7125,637799.0
2024-06-06 13:20:00,77.12,77.12,77.11,77.11,156141.0,72.7125,72.7125,72.7031,72.7031,156141.0
2024-06-06 13:30:00,77.11,77.14,77.11,77.13,424910.0,72.7031,72.7314,72.7031,72.722,424910.0
2024-06-06 13:40:00,77.14,77.14,77.09,77.1,339472.0,72.7314,72.7314,72.6843,72.6937,339472.0
2024-06-06 13:50:00,77.11,77.11,77.09,77.09,233030.0,72.7031,72.7031,72.6843,72.6843,233030.0
2024-06-06 14:00:00,77.09,77.1,77.05,77.05,756300.0,72.6843,72.6937,72.6465,72.6465,756300.0
2024-06-06 14:10:00,77.05,77.08,77.04,77.08,638961.0,72.6465,72.6748,72.6371,72.6748,638961.0
2024-06-06 14:20:00,77.07,77.08,77.06,77.06,294652.0,72.6654,72.6748,72.656,72.656,294652.0
2024-06-06 14:30:00,77.06,77.08,77.05,77.08,775752.0,72.656,72.6748,72.6465,72.6748,775752.0
2024-06-06 14:40:00,77.08,77.09,77.07,77.09,258950.0,72.6748,72.6843,72.6654,72.6843,258950.0
2024-06-06 14:50:00,77.09,77.11,77.08,77.09,385452.0,72.6843,72.7031,72.6748,72.6843,385452.0
2024-06-06 15:00:00,77.09,77.1,77.08,77.09,557441.0,72.6843,72.6937,72.6748,72.6843,557441.0
2024-06-06 15:10:00,77.09,77.1,77.08,77.09,568015.0,72.6843,72.6937,72.6748,72.6843,568015.0
2024-06-06 15:20:00,77.09,77.1,77.08,77.1,214257.0,72.6843,72.6937,72.6748,72.6937,214257.0
2024-06-06 15:30:00,77.09,77.1,77.08,77.09,202160.0,72.6843,72.6937,72.6748,72.6843,202160.0
2024-06-06 15:40:00,77.09,77.09,77.07,77.09,423922.0,72.6843,72.6843,72.6654,72.6843,423922.0
2024-06-06 15:50:00,77.09,77.11,77.08,77.09,1573742.0,72.6843,72.7031,72.6748,72.6843,1573742.0
2024-06-07 09:30:00,76.79,76.82,76.75,76.81,2936748.0,72.4014,72.4297,72.3637,72.4203,2936748.0
2024-06-07 09:40:00,76.81,76.84,76.8,76.83,600531.0,72.4203,72.4485,72.4108,72.4391,600531.0
2024-06-07 09:50:00,76.83,76.85,76.82,76.85,1296203.0,72.4391,72.458,72.4297,72.458,1296203.0
2024-06-07 10:00:00,76.84,76.87,76.83,76.86,757733.0,72.4485,72.4768,72.4391,72.4674,757733.0
2024-06-07 10:10:00,76.86,76.88,76.84,76.88,681585.0,72.4674,72.4863,72.4485,72.4863,681585.0
2024-06-07 10:20:00,76.88,76.89,76.86,76.87,1404942.0,72.4863,72.4957,72.4674,72.4768,1404942.0
2024-06-07 10:30:00,76.86,76.91,76.83,76.9,1108553.0,72.4674,72.5145,72.4391,72.5051,1108553.0
2024-06-07 10:40:00,76.9,76.92,76.88,76.89,1005170.0,72.5051,72.524,72.4863,72.4957,1005170.0
2024-06-07 10:50:00,76.89,76.89,76.85,76.86,610680.0,72.4957,72.4957,72.458,72.4674,610680.0
2024-06-07 11:00:00,76.86,76.86,76.83,76.86,969807.0,72.4674,72.4674,72.4391,72.4674,969807.0
2024-06-07 11:10:00,76.86,76.87,76.85,76.86,366524.0,72.4674,72.4768,72.458,72.4674,366524.0
2024-06-07 11:20:00,76.86,76.88,76.85,76.88,454413.0,72.4674,72.4863,72.458,72.4863,454413.0
2024-06-07 11:30:00,76.88,76.9,76.87,76.89,449033.0,72.4863,72.5051,72.4768,72.4957,449033.0
2024-06-07 11:40:00,76.89,76.92,76.88,76.92,586074.0,72.4957,72.524,72.4863,72.524,586074.0
2024-06-07 11:50:00,76.92,76.93,76.9,76.91,839056.0,72.524,72.5334,72.5051,72.5145,839056.0
2024-06-07 12:00:00,76.91,76.94,76.91,76.94,424186.0,72.5145,72.5428,72.5145,72.5428,424186.0
2024-06-07 12:10:00,76.93,76.93,76.9,76.91,776157.0,72.5334,72.5334,72.5051,72.5145,776157.0
2024-06-07 12:20:00,76.91,76.93,76.89,76.93,351606.0,72.5145,72.5334,72.4957,72.5334,351606.0
2024-06-07 12:30:00,76.93,76.95,76.89,76.89,850723.0,72.5334,72.5523,72.4957,72.4957,850723.0
2024-06-07 12:40:00,76.89,76.9,76.88,76.88,331734.0,72.4957,72.5051,72.4863,72.4863,331734.0
2024-06-07 12:50:00,76.89,76.92,76.88,76.92,177758.0,72.4957,72.524,72.4863,72.524,177758.0
2024-06-07 13:00:00,76.92,76.92,76.91,76.91,265603.0,72.524,72.524,72.5145,72.5145,265603.0
2024-06-07 13:10:00,76.91,76.93,76.91,76.92,190624.0,72.5145,72.5334,72.5145,72.524,190624.0
2024-06-07 13:20:00,76.92,76.93,76.89,76.9,779047.0,72.524,72.5334,72.4957,72.5051,779047.0
2024-06-07 13:30:00,76.89,76.92,76.89,76.9,573774.0,72.4957,72.524,72.4957,72.5051,573774.0
2024-06-07 13:40:00,76.9,76.9,76.88,76.88,390605.0,72.5051,72.5051,72.4863,72.4863,390605.0
2024-06-07 13:50:00,76.89,76.9,76.88,76.89,263644.0,72.4957,72.5051,72.4863,72.4957,263644.0
2024-06-07 14:00:00,76.88,76.88,76.83,76.83,531821.0,72.4863,72.4863,72.4391,72.4391,531821.0
2024-06-07 14:10:00,76.84,76.86,76.82,76.85,465341.0,72.4485,72.4674,72.4297,72.458,465341.0
2024-06-07 14:20:00,76.85,76.89,76.85,76.88,536224.0,72.458,72.4957,72.458,72.4863,536224.0
2024-06-07 14:30:00,76.88,76.89,76.87,76.87,672850.0,72.4863,72.4957,72.4768,72.4768,672850.0
2024-06-07 14:40:00,76.88,76.89,76.87,76.88,427092.0,72.4863,72.4957,72.4768,72.4863,427092.0
2024-06-07 14:50:00,76.88,76.89,76.87,76.87,481468.0,72.4863,72.4957,72.4768,72.4768,481468.0
2024-06-07 15:00:00,76.87,76.89,76.85,76.86,798757.0,72.4768,72.4957,72.458,72.4674,798757.0
2024-06-07 15:10:00,76.86,76.87,76.84,76.86,917464.0,72.4674,72.4768,72.4485,72.4674,917464.0
2024-06-07 15:20:00,76.86,76.89,76.84,76.88,738554.0,72.4674,72.4957,72.4485,72.4863,738554.0
2024-06-07 15:30:00,76.88,76.9,76.87,76.88,825567.0,72.4863,72.5051,72.4768,72.4863,825567.0
2024-06-07 15:40:00,76.88,76.89,76.87,76.88,1233512.0,72.4863,72.4957,72.4768,72.4863,1233512.0
2024-06-07 15:50:00,76.87,76.9,76.87,76.88,2238732.0,72.4768,72.5051,72.4768,72.4863,2238732.0
2024-06-10 09:30:00,76.81,76.83,76.76,76.78,859632.0,72.4203,72.4391,72.3731,72.392,859632.0
2024-06-10 09:40:00,76.78,76.81,76.77,76.81,832811.0,72.392,72.4203,72.3825,72.4203,832811.0
2024-06-10 09:50:00,76.81,76.84,76.8,76.83,438722.0,72.4203,72.4485,72.4108,72.4391,438722.0
2024-06-10 10:00:00,76.83,76.85,76.81,76.83,1141648.0,72.4391,72.458,72.4203,72.4391,1141648.0
2024-06-10 10:10:00,76.83,76.85,76.82,76.84,377582.0,72.4391,72.458,72.4297,72.4485,377582.0
2024-06-10 10:20:00,76.84,76.87,76.84,76.86,432302.0,72.4485,72.4768,72.4485,72.4674,432302.0
2024-06-10 10:30:00,76.85,76.88,76.85,76.88,284184.0,72.458,72.4863,72.458,72.4863,284184.0
2024-06-10 10:40:00,76.88,76.89,76.87,76.88,478453.0,72.4863,72.4957,72.4768,72.4863,478453.0
2024-06-10 10:50:00,76.88,76.89,76.86,76.87,1122639.0,72.4863,72.4957,72.4674,72.4768,1122639.0
2024-06-10 11:00:00,76.87,76.89,76.86,76.89,249546.0,72.4768,72.4957,72.4674,72.4957,249546.0
2024-06-10 11:10:00,76.89,76.9,76.87,76.89,646870.0,72.4957,72.5051,72.4768,72.4957,646870.0
2024-06-10 11:20:00,76.89,76.91,76.88,76.91,334305.0,72.4957,72.5145,72.4863,72.5145,334305.0
2024-06-10 11:30:00,76.91,76.91,76.89,76.9,319642.0,72.5145,72.5145,72.4957,72.5051,319642.0
2024-06-10 11:40:00,76.9,76.91,76.89,76.91,277602.0,72.5051,72.5145,72.4957,72.5145,277602.0
2024-06-10 11:50:00,76.91,76.93,76.9,76.93,223936.0,72.5145,72.5334,72.5051,72.5334,223936.0
2024-06-10 12:00:00,76.93,76.93,76.92,76.92,149793.0,72.5334,72.5334,72.524,72.524,149793.0
2024-06-10 12:10:00,76.92,76.95,76.92,76.94,546916.0,72.524,72.5523,72.524,72.5428,546916.0
2024-06-10 12:20:00,76.94,76.95,76.93,76.94,247652.0,72.5428,72.5523,72.5334,72.5428,247652.0
2024-06-10 12:30:00,76.94,76.95,76.92,76.95,449315.0,72.5428,72.5523,72.524,72.5523,449315.0
2024-06-10 12:40:00,76.95,76.96,76.92,76.92,396301.0,72.5523,72.5617,72.524,72.524,396301.0
2024-06-10 12:50:00,76.92,76.95,76.92,76.95,356964.0,72.524,72.5523,72.524,72.5523,356964.0
2024-06-10 13:00:00,76.95,76.96,76.89,76.9,649462.0,72.5523,72.5617,72.4957,72.5051,649462.0
2024-06-10 13:10:00,76.9,76.92,76.89,76.92,114335.0,72.5051,72.524,72.4957,72.524,114335.0
2024-06-10 13:20:00,76.92,76.93,76.89,76.9,1387744.0,72.524,72.5334,72.4957,72.5051,1387744.0
2024-06-10 13:30:00,76.9,76.9,76.89,76.9,154288.0,72.5051,72.5051,72.4957,72.5051,154288.0
2024-06-10 13:40:00,76.9,76.94,76.89,76.94,495866.0,72.5051,72.5428,72.4957,72.5428,495866.0
2024-06-10 13:50:00,76.94,76.94,76.92,76.92,87698.0,72.5428,72.5428,72.524,72.524,87698.0
2024-06-10 14:00:00,76.93,76.95,76.92,76.94,168657.0,72.5334,72.5523,72.524,72.5428,168657.0
2024-06-10 14:10:00,76.93,76.93,76.9,76.91,132300.0,72.5334,72.5334,72.5051,72.5145,132300.0
2024-06-10 14:20:00,76.91,76.92,76.89,76.9,493180.0,72.5145,72.524,72.4957,72.5051,493180.0
2024-06-10 14:30:00,76.9,76.92,76.89,76.92,218062.0,72.5051,72.524,72.4957,72.524,218062.0
2024-06-10 14:40:00,76.92,76.93,76.91,76.92,180135.0,72.524,72.5334,72.5145,72.524,180135.0
2024-06-10 14:50:00,76.92,76.93,76.91,76.91,268178.0,72.524,72.5334,72.5145,72.5145,268178.0
2024-06-10 15:00:00,76.91,76.93,76.9,76.93,372426.0,72.5145,72.5334,72.5051,72.5334,372426.0
2024-06-10 15:10:00,76.93,76.94,76.91,76.93,668855.0,72.5334,72.5428,72.5145,72.5334,668855.0
2024-06-10 15:20:00,76.92,76.94,76.9,76.92,313692.0,72.524,72.5428,72.5051,72.524,313692.0
2024-06-10 15:30:00,76.91,76.92,76.9,76.92,508760.0,72.5145,72.524,72.5051,72.524,508760.0
2024-06-10 15:40:00,76.92,76.93,76.9,76.92,995041.0,72.524,72.5334,72.5051,72.524,995041.0
2024-06-10 15:50:00,76.92,76.97,76.91,76.97,2037470.0,72.524,72.5711,72.5145,72.5711,2037470.0
2024-06-11 09:30:00,76.92,76.93,76.89,76.9,358919.0,72.524,72.5334,72.4957,72.5051,358919.0
2024-06-11 09:40:00,76.9,76.91,76.85,76.85,401784.0,72.5051,72.5145,72.458,72.458,401784.0
2024-06-11 09:50:00,76.85,76.91,76.85,76.91,568506.0,72.458,72.5145,72.458,72.5145,568506.0
2024-06-11 10:00:00,76.91,76.94,76.9,76.92,286449.0,72.5145,72.5428,72.5051,72.524,286449.0
2024-06-11 10:10:00,76.93,76.94,76.91,76.92,353109.0,72.5334,72.5428,72.5145,72.524,353109.0
2024-06-11 10:20:00,76.92,76.95,76.91,76.92,409984.0,72.524,72.5523,72.5145,72.524,409984.0
2024-06-11 10:30:00,76.91,76.93,76.91,76.92,438643.0,72.5145,72.5334,72.5145,72.524,438643.0
2024-06-11 10:40:00,76.92,76.94,76.91,76.93,283539.0,72.524,72.5428,72.5145,72.5334,283539.0
2024-06-11 10:50:00,76.94,76.96,76.93,76.95,752354.0,72.5428,72.5617,72.5334,72.5523,752354.0
2024-06-11 11:00:00,76.96,76.96,76.94,76.94,133910.0,72.5617,72.5617,72.5428,72.5428,133910.0
2024-06-11 11:10:00,76.95,76.95,76.94,76.95,217195.0,72.5523,72.5523,72.5428,72.5523,217195.0
2024-06-11 11:20:00,76.95,76.95,76.93,76.94,150677.0,72.5523,72.5523,72.5334,72.5428,150677.0
2024-06-11 11:30:00,76.94,76.95,76.92,76.94,317826.0,72.5428,72.5523,72.524,72.5428,317826.0
2024-06-11 11:40:00,76.94,76.95,76.92,76.92,404149.0,72.5428,72.5523,72.524,72.524,404149.0
2024-06-11 11:50:00,76.92,76.93,76.9,76.91,465322.0,72.524,72.5334,72.5051,72.5145,465322.0
2024-06-11 12:00:00,76.92,76.92,76.9,76.91,150126.0,72.524,72.524,72.5051,72.5145,150126.0
2024-06-11 12:10:00,76.91,76.91,76.89,76.9,136335.0,72.5145,72.5145,72.4957,72.5051,136335.0
2024-06-11 12:20:00,76.9,76.91,76.89,76.91,115424.0,72.5051,72.5145,72.4957,72.5145,115424.0
2024-06-11 12:30:00,76.9,76.92,76.89,76.9,2207360.0,72.5051,72.524,72.4957,72.5051,2207360.0
2024-06-11 12:40:00,76.9,76.93,76.9,76.91,470676.0,72.5051,72.5334,72.5051,72.5145,470676.0
2024-06-11 12:50:00,76.91,76.93,76.9,76.92,975170.0,72.5145,72.5334,72.5051,72.524,975170.0
2024-06-11 13:00:00,76.92,76.98,76.9,76.96,730377.0,72.524,72.5805,72.5051,72.5617,730377.0
2024-06-11 13:10:00,76.97,76.97,76.94,76.95,377437.0,72.5711,72.5711,72.5428,72.5523,377437.0
2024-06-11 13:20:00,76.95,76.96,76.94,76.95,209650.0,72.5523,72.5617,72.5428,72.5523,209650.0
2024-06-11 13:30:00,76.95,77.0,76.95,76.98,1139390.0,72.5523,72.5994,72.5523,72.5805,1139390.0
2024-06-11 13:40:00,76.98,77.01,76.95,77.0,653191.0,72.5805,72.6088,72.5523,72.5994,653191.0
2024-06-11 13:50:00,77.0,77.04,76.99,77.03,332162.0,72.5994,72.6371,72.59,72.6277,332162.0
2024-06-11 14:00:00,77.03,77.06,77.02,77.03,440839.0,72.6277,72.656,72.6183,72.6277,440839.0
2024-06-11 14:10:00,77.03,77.05,77.02,77.04,969636.0,72.6277,72.6465,72.6183,72.6371,969636.0
2024-06-11 14:20:00,77.05,77.06,77.03,77.03,699297.0,72.6465,72.656,72.6277,72.6277,699297.0
2024-06-11 14:30:00,77.03,77.04,77.03,77.03,848816.0,72.6277,72.6371,72.6277,72.6277,848816.0
2024-06-11 14:40:00,77.03,77.04,77.02,77.03,317387.0,72.6277,72.6371,72.6183,72.6277,317387.0
2024-06-11 14:50:00,77.03,77.04,77.01,77.03,410918.0,72.6277,72.6371,72.6088,72.6277,410918.0
2024-06-11 15:00:00,77.03,77.03,77.02,77.03,516477.0,72.6277,72.6277,72.6183,72.6277,516477.0
2024-06-11 15:10:00,77.02,77.03,77.0,77.01,754609.0,72.6183,72.6277,72.5994,72.6088,754609.0
2024-06-11 15:20:00,77.01,77.03,77.01,77.03,187437.0,72.6088,72.6277,72.6088,72.6277,187437.0
2024-06-11 15:30:00,77.03,77.03,77.01,77.03,599092.0,72.6277,72.6277,72.6088,72.6277,599092.0
2024-06-11 15:40:00,77.03,77.04,77.02,77.03,874830.0,72.6277,72.6371,72.6183,72.6277,874830.0
2024-06-11 15:50:00,77.03,77.07,77.02,77.06,2269723.0,72.6277,72.6654,72.6183,72.656,2269723.0
2024-06-12 09:30:00,77.59,77.64,77.52,77.55,3072612.0,73.1557,73.2028,73.0897,73.118,3072612.0
2024-06-12 09:40:00,77.55,77.6,77.54,77.59,1507812.0,73.118,73.1651,73.1085,73.1557,1507812.0
2024-06-12 09:50:00,77.58,77.59,77.55,77.56,2825178.0,73.1463,73.1557,73.118,73.1274,2825178.0
2024-06-12 10:00:00,77.56,77.56,77.51,77.52,1044803.0,73.1274,73.1274,73.0803,73.0897,1044803.0
2024-06-12 10:10:00,77.51,77.55,77.51,77.52,2721777.0,73.0803,73.118,73.0803,73.0897,2721777.0
2024-06-12 10:20:00,77.52,77.55,77.51,77.54,1587322.0,73.0897,73.118,73.0803,73.1085,1587322.0
2024-06-12 10:30:00,77.55,77.58,77.54,77.56,1941278.0,73.118,73.1463,73.1085,73.1274,1941278.0
2024-06-12 10:40:00,77.56,77.56,77.54,77.54,1238792.0,73.1274,73.1274,73.1085,73.1085,1238792.0
2024-06-12 10:50:00,77.54,77.55,77.48,77.49,2886613.0,73.1085,73.118,73.052,73.0614,2886613.0
2024-06-12 11:00:00,77.49,77.5,77.46,77.48,3003793.0,73.0614,73.0708,73.0331,73.052,3003793.0
2024-06-12 11:10:00,77.48,77.49,77.45,77.46,978640.0,73.052,73.0614,73.0237,73.0331,978640.0
2024-06-12 11:20:00,77.47,77.48,77.46,77.47,738531.0,73.0425,73.052,73.0331,73.0425,738531.0
2024-06-12 11:30:00,77.47,77.48,77.46,77.48,711702.0,73.0425,73.052,73.0331,73.052,711702.0
2024-06-12 11:40:00,77.48,77.51,77.47,77.51,807049.0,73.052,73.0803,73.0425,73.0803,807049.0
2024-06-12 11:50:00,77.51,77.51,77.49,77.5,665545.0,73.0803,73.0803,73.0614,73.0708,665545.0
2024-06-12 12:00:00,77.51,77.51,77.49,77.51,561744.0,73.0803,73.0803,73.0614,73.0803,561744.0
2024-06-12 12:10:00,77.51,77.52,77.5,77.52,240010.0,73.0803,73.0897,73.0708,73.0897,240010.0
2024-06-12 12:20:00,77.52,77.52,77.49,77.5,1005718.0,73.0897,73.0897,73.0614,73.0708,1005718.0
2024-06-12 12:30:00,77.5,77.51,77.48,77.5,546111.0,73.0708,73.0803,73.052,73.0708,546111.0
2024-06-12 12:40:00,77.5,77.54,77.49,77.54,901522.0,73.0708,73.1085,73.0614,73.1085,901522.0
2024-06-12 12:50:00,77.54,77.55,77.52,77.54,588542.0,73.1085,73.118,73.0897,73.1085,588542.0
2024-06-12 13:00:00,77.54,77.55,77.52,77.53,687007.0,73.1085,73.118,73.0897,73.0991,687007.0
2024-06-12 13:10:00,77.53,77.53,77.5,77.51,269154.0,73.0991,73.0991,73.0708,73.0803,269154.0
2024-06-12 13:20:00,77.51,77.52,77.49,77.49,599310.0,73.0803,73.0897,73.0614,73.0614,599310.0
2024-06-12 13:30:00,77.49,77.51,77.47,77.5,565549.0,73.0614,73.0803,73.0425,73.0708,565549.0
2024-06-12 13:40:00,77.5,77.51,77.48,77.48,645405.0,73.0708,73.0803,73.052,73.052,645405.0
2024-06-12 13:50:00,77.48,77.51,77.48,77.51,554426.0,73.052,73.0803,73.052,73.0803,554426.0
2024-06-12 14:00:00,77.51,77.52,77.39,77.41,970456.0,73.0803,73.0897,72.9671,72.986,970456.0
2024-06-12 14:10:00,77.42,77.48,77.4,77.47,804183.0,72.9954,73.052,72.9765,73.0425,804183.0
2024-06-12 14:20:00,77.48,77.49,77.45,77.48,274961.0,73.052,73.0614,73.0237,73.052,274961.0
2024-06-12 14:30:00,77.48,77.51,77.42,77.48,610127.0,73.052,73.0803,72.9954,73.052,610127.0
2024-06-12 14:40:00,77.48,77.49,77.39,77.41,411627.0,73.052,73.0614,72.9671,72.986,411627.0
2024-06-12 14:50:00,77.41,77.47,77.37,77.45,716138.0,72.986,73.0425,72.9483,73.0237,716138.0
2024-06-12 15:00:00,77.45,77.47,77.41,77.45,1059992.0,73.0237,73.0425,72.986,73.0237,1059992.0
2024-06-12 15:10:00,77.45,77.48,77.43,77.47,1030806.0,73.0237,73.052,73.0048,73.0425,1030806.0
2024-06-12 15:20:00,77.47,77.47,77.36,77.37,1107242.0,73.0425,73.0425,72.9388,72.9483,1107242.0
2024-06-12 15:30:00,77.37,77.41,77.35,77.38,1383183.0,72.9483,72.986,72.9294,72.9577,1383183.0
2024-06-12 15:40:00,77.37,77.4,77.36,77.38,1919784.0,72.9483,72.9765,72.9388,72.9577,1919784.0
2024-06-12 15:50:00,77.37,77.39,77.35,77.36,2774991.0,72.9483,72.9671,72.9294,72.9388,2774991.0
2024-06-13 09:30:00,77.55,77.55,77.41,77.44,1432475.0,73.118,73.118,72.986,73.0143,1432475.0
2024-06-13 09:40:00,77.45,77.45,77.39,77.39,978966.0,73.0237,73.0237,72.9671,72.9671,978966.0
2024-06-13 09:50:00,77.4,77.4,77.36,77.37,394355.0,72.9765,72.9765,72.9388,72.9483,394355.0
2024-06-13 10:00:00,77.37,77.38,77.36,77.38,638807.0,72.9483,72.9577,72.9388,72.9577,638807.0
2024-06-13 10:10:00,77.37,77.39,77.36,77.37,1332399.0,72.9483,72.9671,72.9388,72.9483,1332399.0
2024-06-13 10:20:00,77.37,77.37,77.33,77.34,1278476.0,72.9483,72.9483,72.9105,72.92,1278476.0
2024-06-13 10:30:00,77.33,77.35,77.32,77.34,1172741.0,72.9105,72.9294,72.9011,72.92,1172741.0
2024-06-13 10:40:00,77.33,77.34,77.31,77.33,1143275.0,72.9105,72.92,72.8917,72.9105,1143275.0
2024-06-13 10:50:00,77.33,77.34,77.31,77.31,447504.0,72.9105,72.92,72.8917,72.8917,447504.0
2024-06-13 11:00:00,77.31,77.32,77.3,77.3,585991.0,72.8917,72.9011,72.8823,72.8823,585991.0
2024-06-13 11:10:00,77.3,77.31,77.28,77.29,1029899.0,72.8823,72.8917,72.8634,72.8728,1029899.0
2024-06-13 11:20:00,77.29,77.34,77.28,77.33,1124367.0,72.8728,72.92,72.8634,72.9105,1124367.0
2024-06-13 11:30:00,77.33,77.35,77.32,77.34,1134349.0,72.9105,72.9294,72.9011,72.92,1134349.0
2024-06-13 11:40:00,77.34,77.35,77.33,77.34,272222.0,72.92,72.9294,72.9105,72.92,272222.0
2024-06-13 11:50:00,77.34,77.35,77.33,77.34,357998.0,72.92,72.9294,72.9105,72.92,357998.0
2024-06-13 12:00:00,77.34,77.34,77.3,77.32,761759.0,72.92,72.92,72.8823,72.9011,761759.0
2024-06-13 12:10:00,77.33,77.33,77.29,77.3,618848.0,72.9105,72.9105,72.8728,72.8823,618848.0
2024-06-13 12:20:00,77.29,77.31,77.27,77.28,617123.0,72.8728,72.8917,72.854,72.8634,617123.0
2024-06-13 12:30:00,77.29,77.31,77.27,77.31,457432.0,72.8728,72.8917,72.854,72.8917,457432.0
2024-06-13 12:40:00,77.3,77.31,77.28,77.29,310858.0,72.8823,72.8917,72.8634,72.8728,310858.0
2024-06-13 12:50:00,77.29,77.31,77.27,77.28,1302197.0,72.8728,72.8917,72.854,72.8634,1302197.0
2024-06-13 13:00:00,77.28,77.34,77.26,77.33,1194711.0,72.8634,72.92,72.8445,72.9105,1194711.0
2024-06-13 13:10:00,77.34,77.34,77.31,77.34,757099.0,72.92,72.92,72.8917,72.92,757099.0
2024-06-13 13:20:00,77.34,77.36,77.33,77.34,799658.0,72.92,72.9388,72.9105,72.92,799658.0
2024-06-13 13:30:00,77.35,77.35,77.3,77.31,404989.0,72.9294,72.9294,72.8823,72.8917,404989.0
2024-06-13 13:40:00,77.32,77.34,77.3,77.31,224453.0,72.9011,72.92,72.8823,72.8917,224453.0
2024-06-13 13:50:00,77.31,77.33,77.3,77.31,627295.0,72.8917,72.9105,72.8823,72.8917,627295.0
2024-06-13 14:00:00,77.31,77.32,77.28,77.32,148191.0,72.8917,72.9011,72.8634,72.9011,148191.0
2024-06-13 14:10:00,77.32,77.32,77.31,77.32,75885.0,72.9011,72.9011,72.8917,72.9011,75885.0
2024-06-13 14:20:00,77.31,77.33,77.31,77.33,249205.0,72.8917,72.9105,72.8917,72.9105,249205.0
2024-06-13 14:30:00,77.33,77.34,77.32,77.33,208739.0,72.9105,72.92,72.9011,72.9105,208739.0
2024-06-13 14:40:00,77.33,77.35,77.32,77.35,426253.0,72.9105,72.9294,72.9011,72.9294,426253.0
2024-06-13 14:50:00,77.35,77.37,77.34,77.37,386471.0,72.9294,72.9483,72.92,72.9483,386471.0
2024-06-13 15:00:00,77.37,77.37,77.33,77.34,1019210.0,72.9483,72.9483,72.9105,72.92,1019210.0
2024-06-13 15:10:00,77.34,77.35,77.33,77.34,405422.0,72.92,72.9294,72.9105,72.92,405422.0
2024-06-13 15:20:00,77.34,77.35,77.34,77.34,206416.0,72.92,72.9294,72.92,72.92,206416.0
2024-06-13 15:30:00,77.34,77.35,77.32,77.33,439951.0,72.92,72.9294,72.9011,72.9105,439951.0
2024-06-13 15:40:00,77.33,77.34,77.32,77.32,1142543.0,72.9105,72.92,72.9011,72.9011,1142543.0
2024-06-13 15:50:00,77.32,77.35,77.31,77.33,1649641.0,72.9011,72.9294,72.8917,72.9105,1649641.0
2024-06-14 09:30:00,77.11,77.15,77.05,77.09,1326517.0,72.7031,72.7408,72.6465,72.6843,1326517.0
2024-06-14 09:40:00,77.09,77.15,77.07,77.12,2367355.0,72.6843,72.7408,72.6654,72.7125,2367355.0
2024-06-14 09:50:00,77.12,77.18,77.11,77.17,2181239.0,72.7125,72.7691,72.7031,72.7597,2181239.0
2024-06-14 10:00:00,77.17,77.18,77.1,77.11,1949839.0,72.7597,72.7691,72.6937,72.7031,1949839.0
2024-06-14 10:10:00,77.11,77.13,77.07,77.13,1294367.0,72.7031,72.722,72.6654,72.722,1294367.0
2024-06-14 10:20:00,77.12,77.14,77.1,77.11,1001043.0,72.7125,72.7314,72.6937,72.7031,1001043.0
2024-06-14 10:30:00,77.11,77.11,77.05,77.07,870307.0,72.7031,72.7031,72.6465,72.6654,870307.0
2024-06-14 10:40:00,77.06,77.09,77.05,77.09,1265420.0,72.656,72.6843,72.6465,72.6843,1265420.0
2024-06-14 10:50:00,77.09,77.11,77.07,77.08,1069767.0,72.6843,72.7031,72.6654,72.6748,1069767.0
2024-06-14 11:00:00,77.08,77.09,77.03,77.03,845748.0,72.6748,72.6843,72.6277,72.6277,845748.0
2024-06-14 11:10:00,77.03,77.07,77.03,77.05,1115449.0,72.6277,72.6654,72.6277,72.6465,1115449.0
2024-06-14 11:20:00,77.05,77.05,76.98,76.98,1138524.0,72.6465,72.6465,72.5805,72.5805,1138524.0
2024-06-14 11:30:00,76.98,77.03,76.98,77.03,1972007.0,72.5805,72.6277,72.5805,72.6277,1972007.0
2024-06-14 11:40:00,77.03,77.03,76.99,77.01,1166743.0,72.6277,72.6277,72.59,72.6088,1166743.0
2024-06-14 11:50:00,77.01,77.03,77.0,77.03,293287.0,72.6088,72.6277,72.5994,72.6277,293287.0
2024-06-14 12:00:00,77.03,77.03,76.99,77.01,891584.0,72.6277,72.6277,72.59,72.6088,891584.0
2024-06-14 12:10:00,77.01,77.04,76.99,77.0,1248531.0,72.6088,72.6371,72.59,72.5994,1248531.0
2024-06-14 12:20:00,77.0,77.01,76.99,77.0,648574.0,72.5994,72.6088,72.59,72.5994,648574.0
2024-06-14 12:30:00,76.99,77.01,76.98,77.01,322070.0,72.59,72.6088,72.5805,72.6088,322070.0
2024-06-14 12:40:00,77.01,77.02,76.99,77.02,980499.0,72.6088,72.6183,72.59,72.6183,980499.0
2024-06-14 12:50:00,77.02,77.03,77.0,77.01,906653.0,72.6183,72.6277,72.5994,72.6088,906653.0
2024-06-14 13:00:00,77.02,77.02,76.99,77.01,732853.0,72.6183,72.6183,72.59,72.6088,732853.0
2024-06-14 13:10:00,77.01,77.03,77.01,77.02,1107992.0,72.6088,72.6277,72.6088,72.6183,1107992.0
2024-06-14 13:20:00,77.02,77.03,77.01,77.02,729220.0,72.6183,72.6277,72.6088,72.6183,729220.0
2024-06-14 13:30:00,77.02,77.02,77.01,77.01,364652.0,72.6183,72.6183,72.6088,72.6088,364652.0
2024-06-14 13:40:00,77.02,77.02,76.99,76.99,692999.0,72.6183,72.6183,72.59,72.59,692999.0
2024-06-14 13:50:00,77.0,77.0,76.98,76.99,397752.0,72.5994,72.5994,72.5805,72.59,397752.0
2024-06-14 14:00:00,76.99,77.0,76.95,76.96,2810489.0,72.59,72.5994,72.5523,72.5617,2810489.0
2024-06-14 14:10:00,76.97,76.97,76.95,76.97,594357.0,72.5711,72.5711,72.5523,72.5711,594357.0
2024-06-14 14:20:00,76.97,76.98,76.95,76.96,924814.0,72.5711,72.5805,72.5523,72.5617,924814.0
2024-06-14 14:30:00,76.96,76.98,76.95,76.97,868788.0,72.5617,72.5805,72.5523,72.5711,868788.0
2024-06-14 14:40:00,76.97,76.97,76.95,76.95,1312665.0,72.5711,72.5711,72.5523,72.5523,1312665.0
2024-06-14 14:50:00,76.95,76.98,76.95,76.97,420913.0,72.5523,72.5805,72.5523,72.5711,420913.0
2024-06-14 15:00:00,76.97,76.98,76.95,76.97,699816.0,72.5711,72.5805,72.5523,72.5711,699816.0
2024-06-14 15:10:00,76.97,76.99,76.96,76.98,1231926.0,72.5711,72.59,72.5617,72.5805,1231926.0
2024-06-14 15:20:00,76.98,76.99,76.97,76.98,470431.0,72.5805,72.59,72.5711,72.5805,470431.0
2024-06-14 15:30:00,76.98,77.01,76.97,77.01,515748.0,72.5805,72.6088,72.5711,72.6088,515748.0
2024-06-14 15:40:00,77.01,77.01,76.98,77.0,954608.0,72.6088,72.6088,72.5805,72.5994,954608.0
2024-06-14 15:50:00,77.0,77.05,76.99,77.04,2409325.0,72.5994,72.6465,72.59,72.6371,2409325.0
2024-06-17 09:30:00,76.94,76.94,76.84,76.89,1313929.0,72.5428,72.5428,72.4485,72.4957,1313929.0
2024-06-17 09:40:00,76.89,76.92,76.87,76.9,1010086.0,72.4957,72.524,72.4768,72.5051,1010086.0
2024-06-17 09:50:00,76.9,76.96,76.89,76.95,783047.0,72.5051,72.5617,72.4957,72.5523,783047.0
2024-06-17 10:00:00,76.95,76.97,76.94,76.95,815538.0,72.5523,72.5711,72.5428,72.5523,815538.0
2024-06-17 10:10:00,76.95,76.99,76.94,76.98,1034790.0,72.5523,72.59,72.5428,72.5805,1034790.0
2024-06-17 10:20:00,76.97,76.98,76.94,76.95,686481.0,72.5711,72.5805,72.5428,72.5523,686481.0
2024-06-17 10:30:00,76.95,76.96,76.94,76.95,651276.0,72.5523,72.5617,72.5428,72.5523,651276.0
2024-06-17 10:40:00,76.95,76.96,76.93,76.95,1014274.0,72.5523,72.5617,72.5334,72.5523,1014274.0
2024-06-17 10:50:00,76.95,76.98,76.94,76.98,662891.0,72.5523,72.5805,72.5428,72.5805,662891.0
2024-06-17 11:00:00,76.98,77.01,76.97,77.01,304926.0,72.5805,72.6088,72.5711,72.6088,304926.0
2024-06-17 11:10:00,77.01,77.02,76.99,77.0,462815.0,72.6088,72.6183,72.59,72.5994,462815.0
2024-06-17 11:20:00,77.0,77.02,76.99,77.02,173213.0,72.5994,72.6183,72.59,72.6183,173213.0
2024-06-17 11:30:00,77.02,77.02,76.99,77.0,360800.0,72.6183,72.6183,72.59,72.5994,360800.0
2024-06-17 11:40:00,77.0,77.02,76.99,77.01,536788.0,72.5994,72.6183,72.59,72.6088,536788.0
2024-06-17 11:50:00,77.01,77.03,77.0,77.02,604776.0,72.6088,72.6277,72.5994,72.6183,604776.0
2024-06-17 12:00:00,77.02,77.07,77.02,77.05,894963.0,72.6183,72.6654,72.6183,72.6465,894963.0
2024-06-17 12:10:00,77.06,77.07,77.05,77.06,689941.0,72.656,72.6654,72.6465,72.656,689941.0
2024-06-17 12:20:00,77.06,77.11,77.05,77.1,896627.0,72.656,72.7031,72.6465,72.6937,896627.0
2024-06-17 12:30:00,77.11,77.11,77.06,77.06,965507.0,72.7031,72.7031,72.656,72.656,965507.0
2024-06-17 12:40:00,77.06,77.1,77.06,77.09,299875.0,72.656,72.6937,72.656,72.6843,299875.0
2024-06-17 12:50:00,77.09,77.1,77.08,77.09,369241.0,72.6843,72.6937,72.6748,72.6843,369241.0
2024-06-17 13:00:00,77.08,77.09,77.08,77.09,294165.0,72.6748,72.6843,72.6748,72.6843,294165.0
2024-06-17 13:10:00,77.09,77.12,77.08,77.12,579325.0,72.6843,72.7125,72.6748,72.7125,579325.0
2024-06-17 13:20:00,77.12,77.12,77.09,77.09,367209.0,72.7125,72.7125,72.6843,72.6843,367209.0
2024-06-17 13:30:00,77.09,77.12,77.09,77.12,404391.0,72.6843,72.7125,72.6843,72.7125,404391.0
2024-06-17 13:40:00,77.12,77.13,77.11,77.11,293681.0,72.7125,72.722,72.7031,72.7031,293681.0
2024-06-17 13:50:00,77.12,77.15,77.11,77.15,710615.0,72.7125,72.7408,72.7031,72.7408,710615.0
2024-06-17 14:00:00,77.15,77.19,77.14,77.18,670511.0,72.7408,72.7785,72.7314,72.7691,670511.0
2024-06-17 14:10:00,77.18,77.19,77.14,77.15,583041.0,72.7691,72.7785,72.7314,72.7408,583041.0
2024-06-17 14:20:00,77.15,77.17,77.14,77.16,551567.0,72.7408,72.7597,72.7314,72.7503,551567.0
2024-06-17 14:30:00,77.16,77.17,77.15,77.17,266549.0,72.7503,72.7597,72.7408,72.7597,266549.0
2024-06-17 14:40:00,77.16,77.17,77.13,77.14,562022.0,72.7503,72.7597,72.722,72.7314,562022.0
2024-06-17 14:50:00,77.15,77.15,77.13,77.14,267716.0,72.7408,72.7408,72.722,72.7314,267716.0
2024-06-17 15:00:00,77.14,77.15,77.12,77.15,764546.0,72.7314,72.7408,72.7125,72.7408,764546.0
2024-06-17 15:10:00,77.15,77.16,77.12,77.14,1257283.0,72.7408,72.7503,72.7125,72.7314,1257283.0
2024-06-17 15:20:00,77.13,77.15,77.13,77.14,567939.0,72.722,72.7408,72.722,72.7314,567939.0
2024-06-17 15:30:00,77.14,77.15,77.13,77.14,528631.0,72.7314,72.7408,72.722,72.7314,528631.0
2024-06-17 15:40:00,77.14,77.15,77.13,77.14,702599.0,72.7314,72.7408,72.722,72.7314,702599.0
2024-06-17 15:50:00,77.14,77.14,77.1,77.12,2245005.0,72.7314,72.7314,72.6937,72.7125,2245005.0
2024-06-18 09:30:00,77.2,77.33,77.18,77.33,3240968.0,72.788,72.9105,72.7691,72.9105,3240968.0
2024-06-18 09:40:00,77.34,77.36,77.3,77.31,1241236.0,72.92,72.9388,72.8823,72.8917,1241236.0
2024-06-18 09:50:00,77.31,77.33,77.29,77.31,975187.0,72.8917,72.9105,72.8728,72.8917,975187.0
2024-06-18 10:00:00,77.31,77.32,77.3,77.3,287178.0,72.8917,72.9011,72.8823,72.8823,287178.0
2024-06-18 10:10:00,77.3,77.31,77.28,77.3,1846786.0,72.8823,72.8917,72.8634,72.8823,1846786.0
2024-06-18 10:20:00,77.3,77.31,77.28,77.3,832836.0,72.8823,72.8917,72.8634,72.8823,832836.0
2024-06-18 10:30:00,77.3,77.32,77.29,77.3,688199.0,72.8823,72.9011,72.8728,72.8823,688199.0
2024-06-18 10:40:00,77.31,77.31,77.29,77.31,745702.0,72.8917,72.8917,72.8728,72.8917,745702.0
2024-06-18 10:50:00,77.31,77.32,77.29,77.31,828680.0,72.8917,72.9011,72.8728,72.8917,828680.0
2024-06-18 11:00:00,77.31,77.32,77.29,77.3,6209672.0,72.8917,72.9011,72.8728,72.8823,6209672.0
2024-06-18 11:10:00,77.3,77.31,77.28,77.3,2978025.0,72.8823,72.8917,72.8634,72.8823,2978025.0
2024-06-18 11:20:00,77.3,77.32,77.29,77.31,453236.0,72.8823,72.9011,72.8728,72.8917,453236.0
2024-06-18 11:30:00,77.31,77.32,77.29,77.31,1139441.0,72.8917,72.9011,72.8728,72.8917,1139441.0
2024-06-18 11:40:00,77.31,77.35,77.3,77.34,1321460.0,72.8917,72.9294,72.8823,72.92,1321460.0
2024-06-18 11:50:00,77.34,77.37,77.33,77.37,499369.0,72.92,72.9483,72.9105,72.9483,499369.0
2024-06-18 12:00:00,77.37,77.38,77.35,77.38,632764.0,72.9483,72.9577,72.9294,72.9577,632764.0
2024-06-18 12:10:00,77.38,77.4,77.36,77.37,1085545.0,72.9577,72.9765,72.9388,72.9483,1085545.0
2024-06-18 12:20:00,77.37,77.38,77.36,77.37,269348.0,72.9483,72.9577,72.9388,72.9483,269348.0
2024-06-18 12:30:00,77.37,77.38,77.35,77.38,492392.0,72.9483,72.9577,72.9294,72.9577,492392.0
2024-06-18 12:40:00,77.38,77.39,77.37,77.37,293592.0,72.9577,72.9671,72.9483,72.9483,293592.0
2024-06-18 12:50:00,77.38,77.39,77.37,77.38,318652.0,72.9577,72.9671,72.9483,72.9577,318652.0
2024-06-18 13:00:00,77.38,77.4,77.35,77.36,956167.0,72.9577,72.9765,72.9294,72.9388,956167.0
2024-06-18 13:10:00,77.36,77.36,77.34,77.35,336289.0,72.9388,72.9388,72.92,72.9294,336289.0
2024-06-18 13:20:00,77.35,77.35,77.33,77.35,591058.0,72.9294,72.9294,72.9105,72.9294,591058.0
2024-06-18 13:30:00,77.35,77.35,77.33,77.34,532361.0,72.9294,72.9294,72.9105,72.92,532361.0
2024-06-18 13:40:00,77.33,77.35,77.33,77.34,333493.0,72.9105,72.9294,72.9105,72.92,333493.0
2024-06-18 13:50:00,77.34,77.34,77.31,77.31,769786.0,72.92,72.92,72.8917,72.8917,769786.0
2024-06-18 14:00:00,77.32,77.32,77.3,77.31,224002.0,72.9011,72.9011,72.8823,72.8917,224002.0
2024-06-18 14:10:00,77.32,77.33,77.31,77.31,100085.0,72.9011,72.9105,72.8917,72.8917,100085.0
2024-06-18 14:20:00,77.31,77.32,77.3,77.31,505989.0,72.8917,72.9011,72.8823,72.8917,505989.0
2024-06-18 14:30:00,77.31,77.32,77.31,77.32,485568.0,72.8917,72.9011,72.8917,72.9011,485568.0
2024-06-18 14:40:00,77.32,77.35,77.32,77.33,283569.0,72.9011,72.9294,72.9011,72.9105,283569.0
2024-06-18 14:50:00,77.34,77.35,77.33,77.35,213576.0,72.92,72.9294,72.9105,72.9294,213576.0
2024-06-18 15:00:00,77.34,77.35,77.32,77.33,556450.0,72.92,72.9294,72.9011,72.9105,556450.0
2024-06-18 15:10:00,77.33,77.35,77.32,77.34,249439.0,72.9105,72.9294,72.9011,72.92,249439.0
2024-06-18 15:20:00,77.34,77.38,77.34,77.36,567201.0,72.92,72.9577,72.92,72.9388,567201.0
2024-06-18 15:30:00,77.36,77.38,77.35,77.38,433354.0,72.9388,72.9577,72.9294,72.9577,433354.0
2024-06-18 15:40:00,77.38,77.39,77.36,77.37,1426752.0,72.9577,72.9671,72.9388,72.9483,1426752.0
2024-06-18 15:50:00,77.37,77.41,77.35,77.35,2157314.0,72.9483,72.986,72.9294,72.9294,2157314.0
2024-06-20 09:30:00,77.32,77.34,77.17,77.23,1094623.0,72.9011,72.92,72.7597,72.8163,1094623.0
2024-06-20 09:40:00,77.23,77.26,77.22,77.25,745403.0,72.8163,72.8445,72.8068,72.8351,745403.0
2024-06-20 09:50:00,77.25,77.25,77.21,77.22,547209.0,72.8351,72.8351,72.7974,72.8068,547209.0
2024-06-20 10:00:00,77.22,77.26,77.21,77.23,997047.0,72.8068,72.8445,72.7974,72.8163,997047.0
2024-06-20 10:10:00,77.23,77.23,77.2,77.21,515324.0,72.8163,72.8163,72.788,72.7974,515324.0
2024-06-20 10:20:00,77.2,77.22,77.19,77.2,756097.0,72.788,72.8068,72.7785,72.788,756097.0
2024-06-20 10:30:00,77.2,77.21,77.18,77.19,512745.0,72.788,72.7974,72.7691,72.7785,512745.0
2024-06-20 10:40:00,77.19,77.19,77.16,77.17,525344.0,72.7785,72.7785,72.7503,72.7597,525344.0
2024-06-20 10:50:00,77.17,77.19,77.16,77.19,660019.0,72.7597,72.7785,72.7503,72.7785,660019.0
2024-06-20 11:00:00,77.18,77.2,77.18,77.19,789531.0,72.7691,72.788,72.7691,72.7785,789531.0
2024-06-20 11:10:00,77.19,77.2,77.18,77.18,460143.0,72.7785,72.788,72.7691,72.7691,460143.0
2024-06-20 11:20:00,77.18,77.19,77.16,77.19,593129.0,72.7691,72.7785,72.7503,72.7785,593129.0
2024-06-20 11:30:00,77.19,77.21,77.18,77.19,656102.0,72.7785,72.7974,72.7691,72.7785,656102.0
2024-06-20 11:40:00,77.19,77.2,77.18,77.19,205059.0,72.7785,72.788,72.7691,72.7785,205059.0
2024-06-20 11:50:00,77.19,77.21,77.18,77.2,822467.0,72.7785,72.7974,72.7691,72.788,822467.0
2024-06-20 12:00:00,77.2,77.21,77.19,77.2,708060.0,72.788,72.7974,72.7785,72.788,708060.0
2024-06-20 12:10:00,77.2,77.21,77.2,77.2,291328.0,72.788,72.7974,72.788,72.788,291328.0
2024-06-20 12:20:00,77.2,77.21,77.17,77.17,534585.0,72.788,72.7974,72.7597,72.7597,534585.0
2024-06-20 12:30:00,77.17,77.17,77.14,77.17,947758.0,72.7597,72.7597,72.7314,72.7597,947758.0
2024-06-20 12:40:00,77.17,77.21,77.16,77.19,246275.0,72.7597,72.7974,72.7503,72.7785,246275.0
2024-06-20 12:50:00,77.2,77.21,77.19,77.2,177499.0,72.788,72.7974,72.7785,72.788,177499.0
2024-06-20 13:00:00,77.2,77.21,77.16,77.17,483996.0,72.788,72.7974,72.7503,72.7597,483996.0
2024-06-20 13:10:00,77.17,77.21,77.17,77.2,353022.0,72.7597,72.7974,72.7597,72.788,353022.0
2024-06-20 13:20:00,77.2,77.2,77.18,77.19,186049.0,72.788,72.788,72.7691,72.7785,186049.0
2024-06-20 13:30:00,77.19,77.22,77.18,77.19,774168.0,72.7785,72.8068,72.7691,72.7785,774168.0
2024-06-20 13:40:00,77.2,77.24,77.19,77.23,249221.0,72.788,72.8257,72.7785,72.8163,249221.0
2024-06-20 13:50:00,77.23,77.25,77.22,77.23,349016.0,72.8163,72.8351,72.8068,72.8163,349016.0
2024-06-20 14:00:00,77.24,77.27,77.24,77.26,771550.0,72.8257,72.854,72.8257,72.8445,771550.0
2024-06-20 14:10:00,77.26,77.27,77.24,77.27,306883.0,72.8445,72.854,72.8257,72.854,306883.0
2024-06-20 14:20:00,77.27,77.28,77.25,77.27,670309.0,72.854,72.8634,72.8351,72.854,670309.0
2024-06-20 14:30:00,77.27,77.27,77.24,77.26,410562.0,72.854,72.854,72.8257,72.8445,410562.0
2024-06-20 14:40:00,77.26,77.29,77.24,77.28,1389919.0,72.8445,72.8728,72.8257,72.8634,1389919.0
2024-06-20 14:50:00,77.28,77.28,77.25,77.26,669446.0,72.8634,72.8634,72.8351,72.8445,669446.0
2024-06-20 15:00:00,77.26,77.27,77.23,77.25,323415.0,72.8445,72.854,72.8163,72.8351,323415.0
2024-06-20 15:10:00,77.25,77.27,77.24,77.26,275941.0,72.8351,72.854,72.8257,72.8445,275941.0
2024-06-20 15:20:00,77.25,77.29,77.24,77.28,611619.0,72.8351,72.8728,72.8257,72.8634,611619.0
2024-06-20 15:30:00,77.29,77.29,77.26,77.27,866791.0,72.8728,72.8728,72.8445,72.854,866791.0
2024-06-20 15:40:00,77.26,77.3,77.26,77.28,768826.0,72.8445,72.8823,72.8445,72.8634,768826.0
2024-06-20 15:50:00,77.28,77.31,77.27,77.29,1330378.0,72.8634,72.8917,72.854,72.8728,1330378.0
2024-06-21 09:30:00,77.29,77.32,77.25,77.3,1417839.0,72.8728,72.9011,72.8351,72.8823,1417839.0
2024-06-21 09:40:00,77.3,77.32,77.21,77.27,1449942.0,72.8823,72.9011,72.7974,72.854,1449942.0
2024-06-21 09:50:00,77.28,77.29,77.24,77.29,1042679.0,72.8634,72.8728,72.8257,72.8728,1042679.0
2024-06-21 10:00:00,77.29,77.29,77.27,77.28,595364.0,72.8728,72.8728,72.854,72.8634,595364.0
2024-06-21 10:10:00,77.28,77.33,77.27,77.31,686043.0,72.8634,72.9105,72.854,72.8917,686043.0
2024-06-21 10:20:00,77.31,77.33,77.3,77.33,670085.0,72.8917,72.9105,72.8823,72.9105,670085.0
2024-06-21 10:30:00,77.33,77.33,77.28,77.3,1422244.0,72.9105,72.9105,72.8634,72.8823,1422244.0
2024-06-21 10:40:00,77.3,77.34,77.29,77.34,767743.0,72.8823,72.92,72.8728,72.92,767743.0
2024-06-21 10:50:00,77.33,77.34,77.31,77.34,722112.0,72.9105,72.92,72.8917,72.92,722112.0
2024-06-21 11:00:00,77.34,77.36,77.33,77.35,422896.0,72.92,72.9388,72.9105,72.9294,422896.0
2024-06-21 11:10:00,77.34,77.35,77.32,77.34,442550.0,72.92,72.9294,72.9011,72.92,442550.0
2024-06-21 11:20:00,77.34,77.35,77.32,77.33,444024.0,72.92,72.9294,72.9011,72.9105,444024.0
2024-06-21 11:30:00,77.32,77.34,77.31,77.33,631466.0,72.9011,72.92,72.8917,72.9105,631466.0
2024-06-21 11:40:00,77.33,77.35,77.32,77.34,422925.0,72.9105,72.9294,72.9011,72.92,422925.0
2024-06-21 11:50:00,77.34,77.36,77.34,77.34,520838.0,72.92,72.9388,72.92,72.92,520838.0
2024-06-21 12:00:00,77.35,77.35,77.33,77.34,498736.0,72.9294,72.9294,72.9105,72.92,498736.0
2024-06-21 12:10:00,77.34,77.35,77.33,77.34,338633.0,72.92,72.9294,72.9105,72.92,338633.0
2024-06-21 12:20:00,77.34,77.34,77.31,77.33,445622.0,72.92,72.92,72.8917,72.9105,445622.0
2024-06-21 12:30:00,77.33,77.34,77.32,77.34,474694.0,72.9105,72.92,72.9011,72.92,474694.0
2024-06-21 12:40:00,77.34,77.35,77.33,77.34,208687.0,72.92,72.9294,72.9105,72.92,208687.0
2024-06-21 12:50:00,77.34,77.34,77.32,77.34,652295.0,72.92,72.92,72.9011,72.92,652295.0
2024-06-21 13:00:00,77.34,77.34,77.32,77.33,122557.0,72.92,72.92,72.9011,72.9105,122557.0
2024-06-21 13:10:00,77.33,77.34,77.3,77.3,849751.0,72.9105,72.92,72.8823,72.8823,849751.0
2024-06-21 13:20:00,77.3,77.31,77.29,77.31,133627.0,72.8823,72.8917,72.8728,72.8917,133627.0
2024-06-21 13:30:00,77.31,77.32,77.29,77.31,258969.0,72.8917,72.9011,72.8728,72.8917,258969.0
2024-06-21 13:40:00,77.31,77.32,77.31,77.31,52636.0,72.8917,72.9011,72.8917,72.8917,52636.0
2024-06-21 13:50:00,77.31,77.34,77.31,77.33,283207.0,72.8917,72.92,72.8917,72.9105,283207.0
2024-06-21 14:00:00,77.33,77.33,77.31,77.33,199106.0,72.9105,72.9105,72.8917,72.9105,199106.0
2024-06-21 14:10:00,77.33,77.34,77.32,77.34,179513.0,72.9105,72.92,72.9011,72.92,179513.0
2024-06-21 14:20:00,77.34,77.36,77.32,77.36,299211.0,72.92,72.9388,72.9011,72.9388,299211.0
2024-06-21 14:30:00,77.36,77.36,77.33,77.34,196860.0,72.9388,72.9388,72.9105,72.92,196860.0
2024-06-21 14:40:00,77.34,77.34,77.33,77.34,332418.0,72.92,72.92,72.9105,72.92,332418.0
2024-06-21 14:50:00,77.34,77.34,77.33,77.34,171038.0,72.92,72.92,72.9105,72.92,171038.0
2024-06-21 15:00:00,77.33,77.36,77.33,77.36,330676.0,72.9105,72.9388,72.9105,72.9388,330676.0
2024-06-21 15:10:00,77.35,77.36,77.35,77.36,61159.0,72.9294,72.9388,72.9294,72.9388,61159.0
2024-06-21 15:20:00,77.36,77.37,77.35,77.37,504653.0,72.9388,72.9483,72.9294,72.9483,504653.0
2024-06-21 15:30:00,77.37,77.4,77.35,77.39,1218302.0,72.9483,72.9765,72.9294,72.9671,1218302.0
2024-06-21 15:40:00,77.39,77.39,77.36,77.37,508214.0,72.9671,72.9671,72.9388,72.9483,508214.0
2024-06-21 15:50:00,77.38,77.41,77.37,77.39,2097982.0,72.9577,72.986,72.9483,72.9671,2097982.0
2024-06-24 09:30:00,77.36,77.42,77.36,77.42,662156.0,72.9388,72.9954,72.9388,72.9954,662156.0
2024-06-24 09:40:00,77.42,77.44,77.4,77.43,835379.0,72.9954,73.0143,72.9765,73.0048,835379.0
2024-06-24 09:50:00,77.42,77.48,77.42,77.47,1654436.0,72.9954,73.052,72.9954,73.0425,1654436.0
2024-06-24 10:00:00,77.48,77.51,77.47,77.5,1313625.0,73.052,73.0803,73.0425,73.0708,1313625.0
2024-06-24 10:10:00,77.5,77.5,77.46,77.48,1796850.0,73.0708,73.0708,73.0331,73.052,1796850.0
2024-06-24 10:20:00,77.48,77.5,77.44,77.45,659262.0,73.052,73.0708,73.0143,73.0237,659262.0
2024-06-24 10:30:00,77.45,77.49,77.44,77.48,699721.0,73.0237,73.0614,73.0143,73.052,699721.0
2024-06-24 10:40:00,77.48,77.48,77.45,77.45,540006.0,73.052,73.052,73.0237,73.0237,540006.0
2024-06-24 10:50:00,77.45,77.46,77.43,77.44,895172.0,73.0237,73.0331,73.0048,73.0143,895172.0
2024-06-24 11:00:00,77.45,77.45,77.44,77.45,731524.0,73.0237,73.0237,73.0143,73.0237,731524.0
2024-06-24 11:10:00,77.45,77.45,77.43,77.43,315168.0,73.0237,73.0237,73.0048,73.0048,315168.0
2024-06-24 11:20:00,77.44,77.44,77.42,77.43,195148.0,73.0143,73.0143,72.9954,73.0048,195148.0
2024-06-24 11:30:00,77.43,77.43,77.41,77.42,998438.0,73.0048,73.0048,72.986,72.9954,998438.0
2024-06-24 11:40:00,77.42,77.43,77.39,77.39,215974.0,72.9954,73.0048,72.9671,72.9671,215974.0
2024-06-24 11:50:00,77.4,77.42,77.39,77.42,267214.0,72.9765,72.9954,72.9671,72.9954,267214.0
2024-06-24 12:00:00,77.42,77.42,77.39,77.4,302112.0,72.9954,72.9954,72.9671,72.9765,302112.0
2024-06-24 12:10:00,77.4,77.42,77.39,77.42,497126.0,72.9765,72.9954,72.9671,72.9954,497126.0
2024-06-24 12:20:00,77.42,77.43,77.41,77.42,82653.0,72.9954,73.0048,72.986,72.9954,82653.0
2024-06-24 12:30:00,77.42,77.43,77.41,77.42,628918.0,72.9954,73.0048,72.986,72.9954,628918.0
2024-06-24 12:40:00,77.42,77.43,77.38,77.41,557199.0,72.9954,73.0048,72.9577,72.986,557199.0
2024-06-24 12:50:00,77.41,77.41,77.38,77.39,332527.0,72.986,72.986,72.9577,72.9671,332527.0
2024-06-24 13:00:00,77.39,77.39,77.36,77.37,1091378.0,72.9671,72.9671,72.9388,72.9483,1091378.0
2024-06-24 13:10:00,77.37,77.37,77.35,77.37,918662.0,72.9483,72.9483,72.9294,72.9483,918662.0
2024-06-24 13:20:00,77.36,77.38,77.35,77.37,315729.0,72.9388,72.9577,72.9294,72.9483,315729.0
2024-06-24 13:30:00,77.36,77.39,77.36,77.38,288286.0,72.9388,72.9671,72.9388,72.9577,288286.0
2024-06-24 13:40:00,77.39,77.39,77.37,77.38,109827.0,72.9671,72.9671,72.9483,72.9577,109827.0
2024-06-24 13:50:00,77.38,77.39,77.36,77.38,213437.0,72.9577,72.9671,72.9388,72.9577,213437.0
2024-06-24 14:00:00,77.38,77.39,77.38,77.38,153439.0,72.9577,72.9671,72.9577,72.9577,153439.0
2024-06-24 14:10:00,77.38,77.39,77.37,77.37,221162.0,72.9577,72.9671,72.9483,72.9483,221162.0
2024-06-24 14:20:00,77.38,77.39,77.37,77.38,250579.0,72.9577,72.9671,72.9483,72.9577,250579.0
2024-06-24 14:30:00,77.38,77.39,77.37,77.39,170072.0,72.9577,72.9671,72.9483,72.9671,170072.0
2024-06-24 14:40:00,77.38,77.4,77.38,77.39,213167.0,72.9577,72.9765,72.9577,72.9671,213167.0
2024-06-24 14:50:00,77.4,77.4,77.37,77.38,128009.0,72.9765,72.9765,72.9483,72.9577,128009.0
2024-06-24 15:00:00,77.37,77.39,77.36,77.39,671908.0,72.9483,72.9671,72.9388,72.9671,671908.0
2024-06-24 15:10:00,77.39,77.39,77.35,77.35,330135.0,72.9671,72.9671,72.9294,72.9294,330135.0
2024-06-24 15:20:00,77.36,77.37,77.35,77.36,554238.0,72.9388,72.9483,72.9294,72.9388,554238.0
2024-06-24 15:30:00,77.37,77.37,77.35,77.36,1163486.0,72.9483,72.9483,72.9294,72.9388,1163486.0
2024-06-24 15:40:00,77.36,77.37,77.34,77.36,878741.0,72.9388,72.9483,72.92,72.9388,878741.0
2024-06-24 15:50:00,77.35,77.36,77.32,77.32,1685192.0,72.9294,72.9388,72.9011,72.9011,1685192.0
2024-06-25 09:30:00,77.36,77.38,77.28,77.3,1650542.0,72.9388,72.9577,72.8634,72.8823,1650542.0
2024-06-25 09:40:00,77.31,77.33,77.3,77.32,1012316.0,72.8917,72.9105,72.8823,72.9011,1012316.0
2024-06-25 09:50:00,77.33,77.33,77.3,77.33,564979.0,72.9105,72.9105,72.8823,72.9105,564979.0
2024-06-25 10:00:00,77.32,77.36,77.32,77.34,595955.0,72.9011,72.9388,72.9011,72.92,595955.0
2024-06-25 10:10:00,77.34,77.36,77.34,77.35,188280.0,72.92,72.9388,72.92,72.9294,188280.0
2024-06-25 10:20:00,77.34,77.37,77.34,77.36,474469.0,72.92,72.9483,72.92,72.9388,474469.0
2024-06-25 10:30:00,77.37,77.38,77.35,77.37,128031.0,72.9483,72.9577,72.9294,72.9483,128031.0
2024-06-25 10:40:00,77.37,77.37,77.34,77.34,1330937.0,72.9483,72.9483,72.92,72.92,1330937.0
2024-06-25 10:50:00,77.35,77.37,77.34,77.37,2635594.0,72.9294,72.9483,72.92,72.9483,2635594.0
2024-06-25 11:00:00,77.37,77.38,77.36,77.37,316180.0,72.9483,72.9577,72.9388,72.9483,316180.0
2024-06-25 11:10:00,77.37,77.39,77.36,77.39,463727.0,72.9483,72.9671,72.9388,72.9671,463727.0
2024-06-25 11:20:00,77.38,77.39,77.38,77.39,758790.0,72.9577,72.9671,72.9577,72.9671,758790.0
2024-06-25 11:30:00,77.39,77.4,77.38,77.4,476104.0,72.9671,72.9765,72.9577,72.9765,476104.0
2024-06-25 11:40:00,77.39,77.41,77.39,77.41,238563.0,72.9671,72.986,72.9671,72.986,238563.0
2024-06-25 11:50:00,77.4,77.41,77.39,77.4,1177957.0,72.9765,72.986,72.9671,72.9765,1177957.0
2024-06-25 12:00:00,77.4,77.4,77.38,77.39,216987.0,72.9765,72.9765,72.9577,72.9671,216987.0
2024-06-25 12:10:00,77.39,77.4,77.38,77.39,665962.0,72.9671,72.9765,72.9577,72.9671,665962.0
2024-06-25 12:20:00,77.39,77.39,77.36,77.37,979371.0,72.9671,72.9671,72.9388,72.9483,979371.0
2024-06-25 12:30:00,77.37,77.38,77.35,77.37,323941.0,72.9483,72.9577,72.9294,72.9483,323941.0
2024-06-25 12:40:00,77.36,77.37,77.33,77.34,945679.0,72.9388,72.9483,72.9105,72.92,945679.0
2024-06-25 12:50:00,77.34,77.35,77.31,77.34,1219458.0,72.92,72.9294,72.8917,72.92,1219458.0
2024-06-25 13:00:00,77.33,77.36,77.31,77.35,695296.0,72.9105,72.9388,72.8917,72.9294,695296.0
2024-06-25 13:10:00,77.36,77.37,77.35,77.36,157373.0,72.9388,72.9483,72.9294,72.9388,157373.0
2024-06-25 13:20:00,77.36,77.39,77.36,77.39,455123.0,72.9388,72.9671,72.9388,72.9671,455123.0
2024-06-25 13:30:00,77.39,77.39,77.36,77.36,448839.0,72.9671,72.9671,72.9388,72.9388,448839.0
2024-06-25 13:40:00,77.37,77.4,77.36,77.39,243905.0,72.9483,72.9765,72.9388,72.9671,243905.0
2024-06-25 13:50:00,77.39,77.4,77.38,77.39,84186.0,72.9671,72.9765,72.9577,72.9671,84186.0
2024-06-25 14:00:00,77.39,77.39,77.38,77.38,117434.0,72.9671,72.9671,72.9577,72.9577,117434.0
2024-06-25 14:10:00,77.39,77.4,77.38,77.39,164975.0,72.9671,72.9765,72.9577,72.9671,164975.0
2024-06-25 14:20:00,77.39,77.4,77.37,77.38,472970.0,72.9671,72.9765,72.9483,72.9577,472970.0
2024-06-25 14:30:00,77.38,77.38,77.35,77.37,278340.0,72.9577,72.9577,72.9294,72.9483,278340.0
2024-06-25 14:40:00,77.37,77.38,77.35,77.36,118149.0,72.9483,72.9577,72.9294,72.9388,118149.0
2024-06-25 14:50:00,77.36,77.37,77.35,77.37,287648.0,72.9388,72.9483,72.9294,72.9483,287648.0
2024-06-25 15:00:00,77.37,77.39,77.36,77.38,258151.0,72.9483,72.9671,72.9388,72.9577,258151.0
2024-06-25 15:10:00,77.38,77.39,77.37,77.39,282255.0,72.9577,72.9671,72.9483,72.9671,282255.0
2024-06-25 15:20:00,77.39,77.4,77.38,77.4,722281.0,72.9671,72.9765,72.9577,72.9765,722281.0
2024-06-25 15:30:00,77.4,77.4,77.37,77.39,740324.0,72.9765,72.9765,72.9483,72.9671,740324.0
2024-06-25 15:40:00,77.39,77.4,77.37,77.39,572062.0,72.9671,72.9765,72.9483,72.9671,572062.0
2024-06-25 15:50:00,77.39,77.42,77.38,77.42,1029004.0,72.9671,72.9954,72.9577,72.9954,1029004.0
2024-06-26 09:30:00,77.26,77.27,77.2,77.23,1265037.0,72.8445,72.854,72.788,72.8163,1265037.0
2024-06-26 09:40:00,77.23,77.25,77.21,77.23,648783.0,72.8163,72.8351,72.7974,72.8163,648783.0
2024-06-26 09:50:00,77.23,77.26,77.21,77.23,774321.0,72.8163,72.8445,72.7974,72.8163,774321.0
2024-06-26 10:00:00,77.23,77.25,77.22,77.25,708086.0,72.8163,72.8351,72.8068,72.8351,708086.0
2024-06-26 10:10:00,77.24,77.25,77.23,77.23,690075.0,72.8257,72.8351,72.8163,72.8163,690075.0
2024-06-26 10:20:00,77.23,77.25,77.22,77.23,1345983.0,72.8163,72.8351,72.8068,72.8163,1345983.0
2024-06-26 10:30:00,77.23,77.25,77.22,77.23,919211.0,72.8163,72.8351,72.8068,72.8163,919211.0
2024-06-26 10:40:00,77.23,77.24,77.21,77.22,679600.0,72.8163,72.8257,72.7974,72.8068,679600.0
2024-06-26 10:50:00,77.22,77.23,77.19,77.2,649305.0,72.8068,72.8163,72.7785,72.788,649305.0
2024-06-26 11:00:00,77.19,77.21,77.17,77.17,451700.0,72.7785,72.7974,72.7597,72.7597,451700.0
2024-06-26 11:10:00,77.17,77.2,77.17,77.2,578042.0,72.7597,72.788,72.7597,72.788,578042.0
2024-06-26 11:20:00,77.2,77.21,77.19,77.19,642382.0,72.788,72.7974,72.7785,72.7785,642382.0
2024-06-26 11:30:00,77.2,77.21,77.18,77.19,871411.0,72.788,72.7974,72.7691,72.7785,871411.0
2024-06-26 11:40:00,77.19,77.2,77.17,77.19,676101.0,72.7785,72.788,72.7597,72.7785,676101.0
2024-06-26 11:50:00,77.2,77.24,77.19,77.22,1215137.0,72.788,72.8257,72.7785,72.8068,1215137.0
2024-06-26 12:00:00,77.22,77.24,77.21,77.21,1276762.0,72.8068,72.8257,72.7974,72.7974,1276762.0
2024-06-26 12:10:00,77.21,77.22,77.2,77.21,985399.0,72.7974,72.8068,72.788,72.7974,985399.0
2024-06-26 12:20:00,77.21,77.22,77.2,77.21,533214.0,72.7974,72.8068,72.788,72.7974,533214.0
2024-06-26 12:30:00,77.22,77.22,77.2,77.21,472405.0,72.8068,72.8068,72.788,72.7974,472405.0
2024-06-26 12:40:00,77.21,77.22,77.19,77.19,313703.0,72.7974,72.8068,72.7785,72.7785,313703.0
2024-06-26 12:50:00,77.19,77.2,77.18,77.19,265710.0,72.7785,72.788,72.7691,72.7785,265710.0
2024-06-26 13:00:00,77.2,77.22,77.19,77.22,462594.0,72.788,72.8068,72.7785,72.8068,462594.0
2024-06-26 13:10:00,77.22,77.25,77.21,77.23,564563.0,72.8068,72.8351,72.7974,72.8163,564563.0
2024-06-26 13:20:00,77.23,77.26,77.21,77.26,185393.0,72.8163,72.8445,72.7974,72.8445,185393.0
2024-06-26 13:30:00,77.26,77.26,77.24,77.26,364903.0,72.8445,72.8445,72.8257,72.8445,364903.0
2024-06-26 13:40:00,77.26,77.27,77.25,77.26,287722.0,72.8445,72.854,72.8351,72.8445,287722.0
2024-06-26 13:50:00,77.27,77.27,77.25,77.26,137283.0,72.854,72.854,72.8351,72.8445,137283.0
2024-06-26 14:00:00,77.26,77.26,77.22,77.23,652684.0,72.8445,72.8445,72.8068,72.8163,652684.0
2024-06-26 14:10:00,77.23,77.24,77.21,77.22,362593.0,72.8163,72.8257,72.7974,72.8068,362593.0
2024-06-26 14:20:00,77.22,77.24,77.2,77.22,347593.0,72.8068,72.8257,72.788,72.8068,347593.0
2024-06-26 14:30:00,77.22,77.24,77.21,77.23,357264.0,72.8068,72.8257,72.7974,72.8163,357264.0
2024-06-26 14:40:00,77.23,77.26,77.22,77.26,275693.0,72.8163,72.8445,72.8068,72.8445,275693.0
2024-06-26 14:50:00,77.26,77.26,77.22,77.23,573181.0,72.8445,72.8445,72.8068,72.8163,573181.0
2024-06-26 15:00:00,77.23,77.24,77.21,77.22,491410.0,72.8163,72.8257,72.7974,72.8068,491410.0
2024-06-26 15:10:00,77.22,77.23,77.21,77.23,285888.0,72.8068,72.8163,72.7974,72.8163,285888.0
2024-06-26 15:20:00,77.23,77.23,77.21,77.22,286437.0,72.8163,72.8163,72.7974,72.8068,286437.0
2024-06-26 15:30:00,77.21,77.22,77.2,77.21,544265.0,72.7974,72.8068,72.788,72.7974,544265.0
2024-06-26 15:40:00,77.21,77.22,77.2,77.2,1224756.0,72.7974,72.8068,72.788,72.788,1224756.0
2024-06-26 15:50:00,77.2,77.23,77.2,77.22,1966703.0,72.788,72.8163,72.788,72.8068,1966703.0
2024-06-27 09:30:00,77.2,77.27,77.2,77.25,2103574.0,72.788,72.854,72.788,72.8351,2103574.0
2024-06-27 09:40:00,77.25,77.28,77.23,77.26,1700356.0,72.8351,72.8634,72.8163,72.8445,1700356.0
2024-06-27 09:50:00,77.25,77.26,77.22,77.23,850844.0,72.8351,72.8445,72.8068,72.8163,850844.0
2024-06-27 10:00:00,77.23,77.26,77.23,77.26,999195.0,72.8163,72.8445,72.8163,72.8445,999195.0
2024-06-27 10:10:00,77.26,77.28,77.24,77.25,949482.0,72.8445,72.8634,72.8257,72.8351,949482.0
2024-06-27 10:20:00,77.25,77.26,77.23,77.25,565654.0,72.8351,72.8445,72.8163,72.8351,565654.0
2024-06-27 10:30:00,77.25,77.25,77.23,77.25,325931.0,72.8351,72.8351,72.8163,72.8351,325931.0
2024-06-27 10:40:00,77.25,77.26,77.23,77.24,391126.0,72.8351,72.8445,72.8163,72.8257,391126.0
2024-06-27 10:50:00,77.24,77.24,77.22,77.23,459983.0,72.8257,72.8257,72.8068,72.8163,459983.0
2024-06-27 11:00:00,77.23,77.24,77.22,77.23,283685.0,72.8163,72.8257,72.8068,72.8163,283685.0
2024-06-27 11:10:00,77.23,77.23,77.22,77.23,263172.0,72.8163,72.8163,72.8068,72.8163,263172.0
2024-06-27 11:20:00,77.23,77.23,77.19,77.2,830982.0,72.8163,72.8163,72.7785,72.788,830982.0
2024-06-27 11:30:00,77.2,77.21,77.18,77.21,897309.0,72.788,72.7974,72.7691,72.7974,897309.0
2024-06-27 11:40:00,77.2,77.21,77.18,77.2,608534.0,72.788,72.7974,72.7691,72.788,608534.0
2024-06-27 11:50:00,77.2,77.21,77.19,77.2,382662.0,72.788,72.7974,72.7785,72.788,382662.0
2024-06-27 12:00:00,77.2,77.23,77.2,77.23,596711.0,72.788,72.8163,72.788,72.8163,596711.0
2024-06-27 12:10:00,77.23,77.24,77.22,77.23,370670.0,72.8163,72.8257,72.8068,72.8163,370670.0
2024-06-27 12:20:00,77.23,77.24,77.22,77.23,747482.0,72.8163,72.8257,72.8068,72.8163,747482.0
2024-06-27 12:30:00,77.23,77.25,77.23,77.23,272978.0,72.8163,72.8351,72.8163,72.8163,272978.0
2024-06-27 12:40:00,77.23,77.25,77.23,77.25,526635.0,72.8163,72.8351,72.8163,72.8351,526635.0
2024-06-27 12:50:00,77.25,77.26,77.24,77.25,525485.0,72.8351,72.8445,72.8257,72.8351,525485.0
2024-06-27 13:00:00,77.25,77.27,77.25,77.27,563169.0,72.8351,72.854,72.8351,72.854,563169.0
2024-06-27 13:10:00,77.27,77.28,77.24,77.25,675717.0,72.854,72.8634,72.8257,72.8351,675717.0
2024-06-27 13:20:00,77.25,77.28,77.24,77.28,896276.0,72.8351,72.8634,72.8257,72.8634,896276.0
2024-06-27 13:30:00,77.28,77.28,77.26,77.28,166183.0,72.8634,72.8634,72.8445,72.8634,166183.0
2024-06-27 13:40:00,77.28,77.28,77.26,77.27,148950.0,72.8634,72.8634,72.8445,72.854,148950.0
2024-06-27 13:50:00,77.26,77.27,77.25,77.25,436732.0,72.8445,72.854,72.8351,72.8351,436732.0
2024-06-27 14:00:00,77.25,77.25,77.23,77.24,526543.0,72.8351,72.8351,72.8163,72.8257,526543.0
2024-06-27 14:10:00,77.24,77.25,77.22,77.23,369741.0,72.8257,72.8351,72.8068,72.8163,369741.0
2024-06-27 14:20:00,77.23,77.25,77.22,77.23,1440758.0,72.8163,72.8351,72.8068,72.8163,1440758.0
2024-06-27 14:30:00,77.23,77.25,77.23,77.23,299915.0,72.8163,72.8351,72.8163,72.8163,299915.0
2024-06-27 14:40:00,77.23,77.24,77.22,77.23,269865.0,72.8163,72.8257,72.8068,72.8163,269865.0
2024-06-27 14:50:00,77.23,77.24,77.22,77.23,291768.0,72.8163,72.8257,72.8068,72.8163,291768.0
2024-06-27 15:00:00,77.23,77.24,77.22,77.23,631441.0,72.8163,72.8257,72.8068,72.8163,631441.0
2024-06-27 15:10:00,77.23,77.25,77.23,77.23,241289.0,72.8163,72.8351,72.8163,72.8163,241289.0
2024-06-27 15:20:00,77.23,77.25,77.23,77.25,234878.0,72.8163,72.8351,72.8163,72.8351,234878.0
2024-06-27 15:30:00,77.25,77.26,77.24,77.26,296106.0,72.8351,72.8445,72.8257,72.8445,296106.0
2024-06-27 15:40:00,77.26,77.27,77.24,77.24,497601.0,72.8445,72.854,72.8257,72.8257,497601.0
2024-06-27 15:50:00,77.25,77.32,77.24,77.32,1990467.0,72.8351,72.9011,72.8257,72.9011,1990467.0
2024-06-28 09:30:00,77.38,77.43,77.34,77.43,1392144.0,72.9577,73.0048,72.92,73.0048,1392144.0
2024-06-28 09:40:00,77.43,77.47,77.42,77.47,870073.0,73.0048,73.0425,72.9954,73.0425,870073.0
2024-06-28 09:50:00,77.48,77.5,77.45,77.45,765240.0,73.052,73.0708,73.0237,73.0237,765240.0
2024-06-28 10:00:00,77.46,77.52,77.46,77.51,1117016.0,73.0331,73.0897,73.0331,73.0803,1117016.0
2024-06-28 10:10:00,77.51,77.52,77.44,77.45,1345169.0,73.0803,73.0897,73.0143,73.0237,1345169.0
2024-06-28 10:20:00,77.44,77.46,77.42,77.42,407140.0,73.0143,73.0331,72.9954,72.9954,407140.0
2024-06-28 10:30:00,77.42,77.46,77.42,77.43,601017.0,72.9954,73.0331,72.9954,73.0048,601017.0
2024-06-28 10:40:00,77.43,77.44,77.39,77.4,536461.0,73.0048,73.0143,72.9671,72.9765,536461.0
2024-06-28 10:50:00,77.41,77.41,77.33,77.34,1328442.0,72.986,72.986,72.9105,72.92,1328442.0
2024-06-28 11:00:00,77.34,77.35,77.3,77.31,914204.0,72.92,72.9294,72.8823,72.8917,914204.0
2024-06-28 11:10:00,77.31,77.35,77.3,77.34,559076.0,72.8917,72.9294,72.8823,72.92,559076.0
2024-06-28 11:20:00,77.34,77.36,77.29,77.31,1674105.0,72.92,72.9388,72.8728,72.8917,1674105.0
2024-06-28 11:30:00,77.31,77.33,77.3,77.33,926283.0,72.8917,72.9105,72.8823,72.9105,926283.0
2024-06-28 11:40:00,77.33,77.33,77.3,77.3,266027.0,72.9105,72.9105,72.8823,72.8823,266027.0
2024-06-28 11:50:00,77.31,77.31,77.29,77.3,368380.0,72.8917,72.8917,72.8728,72.8823,368380.0
2024-06-28 12:00:00,77.31,77.31,77.28,77.3,504697.0,72.8917,72.8917,72.8634,72.8823,504697.0
2024-06-28 12:10:00,77.29,77.29,77.25,77.27,368738.0,72.8728,72.8728,72.8351,72.854,368738.0
2024-06-28 12:20:00,77.27,77.3,77.25,77.3,696361.0,72.854,72.8823,72.8351,72.8823,696361.0
2024-06-28 12:30:00,77.3,77.3,77.24,77.24,817981.0,72.8823,72.8823,72.8257,72.8257,817981.0
2024-06-28 12:40:00,77.25,77.26,77.23,77.23,752947.0,72.8351,72.8445,72.8163,72.8163,752947.0
2024-06-28 12:50:00,77.23,77.28,77.23,77.27,323593.0,72.8163,72.8634,72.8163,72.854,323593.0
2024-06-28 13:00:00,77.28,77.32,77.26,77.32,475748.0,72.8634,72.9011,72.8445,72.9011,475748.0
2024-06-28 13:10:00,77.31,77.33,77.29,77.33,412757.0,72.8917,72.9105,72.8728,72.9105,412757.0
2024-06-28 13:20:00,77.33,77.34,77.31,77.31,326962.0,72.9105,72.92,72.8917,72.8917,326962.0
2024-06-28 13:30:00,77.31,77.32,77.3,77.31,320737.0,72.8917,72.9011,72.8823,72.8917,320737.0
2024-06-28 13:40:00,77.31,77.32,77.29,77.31,466059.0,72.8917,72.9011,72.8728,72.8917,466059.0
2024-06-28 13:50:00,77.31,77.31,77.3,77.31,50003.0,72.8917,72.8917,72.8823,72.8917,50003.0
2024-06-28 14:00:00,77.31,77.32,77.29,77.31,709137.0,72.8917,72.9011,72.8728,72.8917,709137.0
2024-06-28 14:10:00,77.3,77.32,77.3,77.31,186640.0,72.8823,72.9011,72.8823,72.8917,186640.0
2024-06-28 14:20:00,77.31,77.32,77.27,77.28,318071.0,72.8917,72.9011,72.854,72.8634,318071.0
2024-06-28 14:30:00,77.27,77.29,77.27,77.27,740302.0,72.854,72.8728,72.854,72.854,740302.0
2024-06-28 14:40:00,77.27,77.28,77.25,77.25,359751.0,72.854,72.8634,72.8351,72.8351,359751.0
2024-06-28 14:50:00,77.26,77.27,77.25,77.26,207800.0,72.8445,72.854,72.8351,72.8445,207800.0
2024-06-28 15:00:00,77.26,77.26,77.22,77.24,931437.0,72.8445,72.8445,72.8068,72.8257,931437.0
2024-06-28 15:10:00,77.24,77.25,77.23,77.24,332542.0,72.8257,72.8351,72.8163,72.8257,332542.0
2024-06-28 15:20:00,77.24,77.27,77.23,77.25,896439.0,72.8257,72.854,72.8163,72.8351,896439.0
2024-06-28 15:30:00,77.25,77.25,77.19,77.23,934602.0,72.8351,72.8351,72.7785,72.8163,934602.0
2024-06-28 15:40:00,77.23,77.25,77.2,77.2,877157.0,72.8163,72.8351,72.788,72.788,877157.0
2024-06-28 15:50:00,77.2,77.22,77.14,77.16,3971851.0,72.788,72.8068,72.7314,72.7503,3971851.0
2024-07-01 09:30:00,76.87,76.91,76.83,76.85,1670460.0,72.8594,72.8973,72.8214,72.8404,1670460.0
2024-07-01 09:40:00,76.85,76.86,76.79,76.81,1971559.0,72.8404,72.8499,72.7835,72.8025,1971559.0
2024-07-01 09:50:00,76.81,76.86,76.8,76.85,701994.0,72.8025,72.8499,72.793,72.8404,701994.0
2024-07-01 10:00:00,76.86,76.92,76.82,76.83,767149.0,72.8499,72.9068,72.812,72.8214,767149.0
2024-07-01 10:10:00,76.83,76.83,76.78,76.82,1355777.0,72.8214,72.8214,72.7741,72.812,1355777.0
2024-07-01 10:20:00,76.82,76.82,76.77,76.78,1250960.0,72.812,72.812,72.7646,72.7741,1250960.0
2024-07-01 10:30:00,76.78,76.79,76.74,76.74,940317.0,72.7741,72.7835,72.7361,72.7361,940317.0
2024-07-01 10:40:00,76.74,76.74,76.71,76.73,1237636.0,72.7361,72.7361,72.7077,72.7267,1237636.0
2024-07-01 10:50:00,76.73,76.74,76.7,76.72,549848.0,72.7267,72.7361,72.6982,72.7172,549848.0
2024-07-01 11:00:00,76.72,76.75,76.71,76.75,978803.0,72.7172,72.7456,72.7077,72.7456,978803.0
2024-07-01 11:10:00,76.75,76.77,76.74,76.76,867458.0,72.7456,72.7646,72.7361,72.7551,867458.0
2024-07-01 11:20:00,76.76,76.77,76.74,76.76,605689.0,72.7551,72.7646,72.7361,72.7551,605689.0
2024-07-01 11:30:00,76.76,76.76,76.74,76.75,639244.0,72.7551,72.7551,72.7361,72.7456,639244.0
2024-07-01 11:40:00,76.75,76.75,76.74,76.75,280235.0,72.7456,72.7456,72.7361,72.7456,280235.0
2024-07-01 11:50:00,76.75,76.76,76.74,76.76,485353.0,72.7456,72.7551,72.7361,72.7551,485353.0
2024-07-01 12:00:00,76.75,76.77,76.73,76.76,964611.0,72.7456,72.7646,72.7267,72.7551,964611.0
2024-07-01 12:10:00,76.77,76.77,76.74,76.75,485548.0,72.7646,72.7646,72.7361,72.7456,485548.0
2024-07-01 12:20:00,76.75,76.76,76.74,76.74,115038.0,72.7456,72.7551,72.7361,72.7361,115038.0
2024-07-01 12:30:00,76.75,76.75,76.73,76.73,125472.0,72.7456,72.7456,72.7267,72.7267,125472.0
2024-07-01 12:40:00,76.73,76.74,76.73,76.73,455999.0,72.7267,72.7361,72.7267,72.7267,455999.0
2024-07-01 12:50:00,76.73,76.74,76.72,76.73,615649.0,72.7267,72.7361,72.7172,72.7267,615649.0
2024-07-01 13:00:00,76.73,76.73,76.71,76.72,265334.0,72.7267,72.7267,72.7077,72.7172,265334.0
2024-07-01 13:10:00,76.72,76.74,76.71,76.74,114471.0,72.7172,72.7361,72.7077,72.7361,114471.0
2024-07-01 13:20:00,76.73,76.74,76.72,76.73,120804.0,72.7267,72.7361,72.7172,72.7267,120804.0
2024-07-01 13:30:00,76.73,76.74,76.72,76.73,476534.0,72.7267,72.7361,72.7172,72.7267,476534.0
2024-07-01 13:40:00,76.73,76.74,76.72,76.73,160038.0,72.7267,72.7361,72.7172,72.7267,160038.0
2024-07-01 13:50:00,76.72,76.73,76.7,76.7,998970.0,72.7172,72.7267,72.6982,72.6982,998970.0
2024-07-01 14:00:00,76.7,76.72,76.7,76.71,172394.0,72.6982,72.7172,72.6982,72.7077,172394.0
2024-07-01 14:10:00,76.71,76.72,76.71,76.72,87819.0,72.7077,72.7172,72.7077,72.7172,87819.0
2024-07-01 14:20:00,76.72,76.73,76.7,76.71,296679.0,72.7172,72.7267,72.6982,72.7077,296679.0
2024-07-01 14:30:00,76.7,76.72,76.69,76.72,472913.0,72.6982,72.7172,72.6888,72.7172,472913.0
2024-07-01 14:40:00,76.72,76.73,76.71,76.72,181136.0,72.7172,72.7267,72.7077,72.7172,181136.0
2024-07-01 14:50:00,76.71,76.72,76.71,76.71,109009.0,72.7077,72.7172,72.7077,72.7077,109009.0
2024-07-01 15:00:00,76.71,76.73,76.7,76.73,919376.0,72.7077,72.7267,72.6982,72.7267,919376.0
2024-07-01 15:10:00,76.72,76.73,76.71,76.73,522858.0,72.7172,72.7267,72.7077,72.7267,522858.0
2024-07-01 15:20:00,76.73,76.73,76.71,76.73,518132.0,72.7267,72.7267,72.7077,72.7267,518132.0
2024-07-01 15:30:00,76.73,76.74,76.72,76.73,272621.0,72.7267,72.7361,72.7172,72.7267,272621.0
2024-07-01 15:40:00,76.73,76.73,76.71,76.72,1023520.0,72.7267,72.7267,72.7077,72.7172,1023520.0
2024-07-01 15:50:00,76.72,76.73,76.69,76.71,2516873.0,72.7172,72.7267,72.6888,72.7077,2516873.0
2024-07-02 09:30:00,76.73,76.84,76.69,76.83,2845566.0,72.7267,72.8309,72.6888,72.8214,2845566.0
2024-07-02 09:40:00,76.83,76.85,76.81,76.82,801826.0,72.8214,72.8404,72.8025,72.812,801826.0
2024-07-02 09:50:00,76.82,76.83,76.79,76.81,937217.0,72.812,72.8214,72.7835,72.8025,937217.0
2024-07-02 10:00:00,76.81,76.83,76.76,76.78,447035.0,72.8025,72.8214,72.7551,72.7741,447035.0
2024-07-02 10:10:00,76.77,76.8,76.74,76.8,480733.0,72.7646,72.793,72.7361,72.793,480733.0
2024-07-02 10:20:00,76.8,76.81,76.79,76.81,222795.0,72.793,72.8025,72.7835,72.8025,222795.0
2024-07-02 10:30:00,76.81,76.84,76.8,76.83,729317.0,72.8025,72.8309,72.793,72.8214,729317.0
2024-07-02 10:40:00,76.84,76.84,76.81,76.82,344060.0,72.8309,72.8309,72.8025,72.812,344060.0
2024-07-02 10:50:00,76.83,76.86,76.82,76.85,523820.0,72.8214,72.8499,72.812,72.8404,523820.0
2024-07-02 11:00:00,76.85,76.86,76.84,76.86,533647.0,72.8404,72.8499,72.8309,72.8499,533647.0
2024-07-02 11:10:00,76.86,76.86,76.83,76.83,809389.0,72.8499,72.8499,72.8214,72.8214,809389.0
2024-07-02 11:20:00,76.84,76.84,76.81,76.83,448220.0,72.8309,72.8309,72.8025,72.8214,448220.0
2024-07-02 11:30:00,76.83,76.84,76.82,76.84,332695.0,72.8214,72.8309,72.812,72.8309,332695.0
2024-07-02 11:40:00,76.84,76.85,76.83,76.84,1332305.0,72.8309,72.8404,72.8214,72.8309,1332305.0
2024-07-02 11:50:00,76.84,76.84,76.83,76.84,275909.0,72.8309,72.8309,72.8214,72.8309,275909.0
2024-07-02 12:00:00,76.83,76.84,76.82,76.82,452028.0,72.8214,72.8309,72.812,72.812,452028.0
2024-07-02 12:10:00,76.82,76.83,76.81,76.82,218316.0,72.812,72.8214,72.8025,72.812,218316.0
2024-07-02 12:20:00,76.82,76.83,76.81,76.81,357263.0,72.812,72.8214,72.8025,72.8025,357263.0
2024-07-02 12:30:00,76.81,76.82,76.81,76.81,63907.0,72.8025,72.812,72.8025,72.8025,63907.0
2024-07-02 12:40:00,76.81,76.82,76.8,76.81,203153.0,72.8025,72.812,72.793,72.8025,203153.0
2024-07-02 12:50:00,76.81,76.82,76.8,76.81,176770.0,72.8025,72.812,72.793,72.8025,176770.0
2024-07-02 13:00:00,76.8,76.82,76.8,76.81,533388.0,72.793,72.812,72.793,72.8025,533388.0
2024-07-02 13:10:00,76.82,76.83,76.81,76.82,487109.0,72.812,72.8214,72.8025,72.812,487109.0
2024-07-02 13:20:00,76.81,76.82,76.81,76.81,354606.0,72.8025,72.812,72.8025,72.8025,354606.0
2024-07-02 13:30:00,76.81,76.82,76.8,76.81,196648.0,72.8025,72.812,72.793,72.8025,196648.0
2024-07-02 13:40:00,76.82,76.82,76.81,76.81,176631.0,72.812,72.812,72.8025,72.8025,176631.0
2024-07-02 13:50:00,76.81,76.85,76.81,76.84,220254.0,72.8025,72.8404,72.8025,72.8309,220254.0
2024-07-02 14:00:00,76.84,76.85,76.84,76.84,411743.0,72.8309,72.8404,72.8309,72.8309,411743.0
2024-07-02 14:10:00,76.84,76.87,76.84,76.85,828520.0,72.8309,72.8594,72.8309,72.8404,828520.0
2024-07-02 14:20:00,76.85,76.86,76.85,76.85,194061.0,72.8404,72.8499,72.8404,72.8404,194061.0
2024-07-02 14:30:00,76.86,76.86,76.84,76.86,218097.0,72.8499,72.8499,72.8309,72.8499,218097.0
2024-07-02 14:40:00,76.85,76.86,76.85,76.85,83712.0,72.8404,72.8499,72.8404,72.8404,83712.0
2024-07-02 14:50:00,76.86,76.87,76.85,76.87,960788.0,72.8499,72.8594,72.8404,72.8594,960788.0
2024-07-02 15:00:00,76.87,76.88,76.85,76.87,1421306.0,72.8594,72.8688,72.8404,72.8594,1421306.0
2024-07-02 15:10:00,76.87,76.87,76.86,76.86,363436.0,72.8594,72.8594,72.8499,72.8499,363436.0
2024-07-02 15:20:00,76.86,76.89,76.86,76.89,163175.0,72.8499,72.8783,72.8499,72.8783,163175.0
2024-07-02 15:30:00,76.89,76.9,76.88,76.9,376731.0,72.8783,72.8878,72.8688,72.8878,376731.0
2024-07-02 15:40:00,76.9,76.92,76.89,76.92,1315378.0,72.8878,72.9068,72.8783,72.9068,1315378.0
2024-07-02 15:50:00,76.92,76.95,76.91,76.94,2721881.0,72.9068,72.9352,72.8973,72.9257,2721881.0
2024-07-03 09:30:00,76.92,77.02,76.92,76.99,1254494.0,72.9068,73.0015,72.9068,72.9731,1254494.0
2024-07-03 09:40:00,77.0,77.0,76.97,76.98,349706.0,72.9826,72.9826,72.9541,72.9636,349706.0
2024-07-03 09:50:00,76.98,76.98,76.96,76.98,210156.0,72.9636,72.9636,72.9447,72.9636,210156.0
2024-07-03 10:00:00,76.98,77.09,76.97,77.09,1190187.0,72.9636,73.0679,72.9541,73.0679,1190187.0
2024-07-03 10:10:00,77.09,77.14,77.08,77.11,666241.0,73.0679,73.1153,73.0584,73.0868,666241.0
2024-07-03 10:20:00,77.1,77.11,77.04,77.05,1125429.0,73.0774,73.0868,73.0205,73.03,1125429.0
2024-07-03 10:30:00,77.05,77.06,77.0,77.03,1577663.0,73.03,73.0394,72.9826,73.011,1577663.0
2024-07-03 10:40:00,77.03,77.07,77.02,77.07,471744.0,73.011,73.0489,73.0015,73.0489,471744.0
2024-07-03 10:50:00,77.07,77.08,77.06,77.06,474941.0,73.0489,73.0584,73.0394,73.0394,474941.0
2024-07-03 11:00:00,77.06,77.08,77.05,77.06,481297.0,73.0394,73.0584,73.03,73.0394,481297.0
2024-07-03 11:10:00,77.07,77.1,77.06,77.09,388129.0,73.0489,73.0774,73.0394,73.0679,388129.0
2024-07-03 11:20:00,77.09,77.1,77.08,77.09,322492.0,73.0679,73.0774,73.0584,73.0679,322492.0
2024-07-03 11:30:00,77.09,77.1,77.07,77.09,388019.0,73.0679,73.0774,73.0489,73.0679,388019.0
2024-07-03 11:40:00,77.09,77.1,77.07,77.09,355433.0,73.0679,73.0774,73.0489,73.0679,355433.0
2024-07-03 11:50:00,77.09,77.11,77.09,77.09,490658.0,73.0679,73.0868,73.0679,73.0679,490658.0
2024-07-03 12:00:00,77.09,77.11,77.09,77.09,517335.0,73.0679,73.0868,73.0679,73.0679,517335.0
2024-07-03 12:10:00,77.1,77.13,77.09,77.13,464741.0,73.0774,73.1058,73.0679,73.1058,464741.0
2024-07-03 12:20:00,77.13,77.14,77.12,77.14,757718.0,73.1058,73.1153,73.0963,73.1153,757718.0
2024-07-03 12:30:00,77.14,77.16,77.12,77.16,480000.0,73.1153,73.1342,73.0963,73.1342,480000.0
2024-07-03 12:40:00,77.16,77.17,77.14,77.15,1955337.0,73.1342,73.1437,73.1153,73.1248,1955337.0
2024-07-03 12:50:00,77.15,77.17,77.13,77.16,4053628.0,73.1248,73.1437,73.1058,73.1342,4053628.0
2024-07-05 09:30:00,77.28,77.38,77.27,77.33,1795815.0,73.248,73.3428,73.2385,73.2954,1795815.0
2024-07-05 09:40:00,77.33,77.35,77.26,77.28,770948.0,73.2954,73.3143,73.229,73.248,770948.0
2024-07-05 09:50:00,77.28,77.31,77.25,77.27,1396900.0,73.248,73.2764,73.2195,73.2385,1396900.0
2024-07-05 10:00:00,77.27,77.29,77.23,77.26,807206.0,73.2385,73.2574,73.2006,73.229,807206.0
2024-07-05 10:10:00,77.26,77.31,77.23,77.3,481006.0,73.229,73.2764,73.2006,73.2669,481006.0
2024-07-05 10:20:00,77.31,77.31,77.28,77.28,339393.0,73.2764,73.2764,73.248,73.248,339393.0
2024-07-05 10:30:00,77.29,77.3,77.26,77.3,618852.0,73.2574,73.2669,73.229,73.2669,618852.0
2024-07-05 10:40:00,77.3,77.34,77.3,77.33,586565.0,73.2669,73.3048,73.2669,73.2954,586565.0
2024-07-05 10:50:00,77.33,77.34,77.32,77.34,275829.0,73.2954,73.3048,73.2859,73.3048,275829.0
2024-07-05 11:00:00,77.34,77.37,77.33,77.36,1581442.0,73.3048,73.3333,73.2954,73.3238,1581442.0
2024-07-05 11:10:00,77.36,77.37,77.35,77.36,324506.0,73.3238,73.3333,73.3143,73.3238,324506.0
2024-07-05 11:20:00,77.36,77.38,77.35,77.38,218810.0,73.3238,73.3428,73.3143,73.3428,218810.0
2024-07-05 11:30:00,77.38,77.4,77.37,77.4,252007.0,73.3428,73.3617,73.3333,73.3617,252007.0
2024-07-05 11:40:00,77.4,77.41,77.39,77.41,1731093.0,73.3617,73.3712,73.3522,73.3712,1731093.0
2024-07-05 11:50:00,77.41,77.42,77.38,77.39,990037.0,73.3712,73.3807,73.3428,73.3522,990037.0
2024-07-05 12:00:00,77.39,77.4,77.37,77.38,344095.0,73.3522,73.3617,73.3333,73.3428,344095.0
2024-07-05 12:10:00,77.37,77.4,77.37,77.37,662356.0,73.3333,73.3617,73.3333,73.3333,662356.0
2024-07-05 12:20:00,77.38,77.39,77.37,77.39,267022.0,73.3428,73.3522,73.3333,73.3522,267022.0
2024-07-05 12:30:00,77.38,77.39,77.38,77.39,143058.0,73.3428,73.3522,73.3428,73.3522,143058.0
2024-07-05 12:40:00,77.39,77.39,77.37,77.39,224293.0,73.3522,73.3522,73.3333,73.3522,224293.0
2024-07-05 12:50:00,77.39,77.4,77.38,77.4,194791.0,73.3522,73.3617,73.3428,73.3617,194791.0
2024-07-05 13:00:00,77.4,77.41,77.38,77.39,399096.0,73.3617,73.3712,73.3428,73.3522,399096.0
2024-07-05 13:10:00,77.39,77.4,77.37,77.38,410724.0,73.3522,73.3617,73.3333,73.3428,410724.0
2024-07-05 13:20:00,77.38,77.4,77.37,77.4,100973.0,73.3428,73.3617,73.3333,73.3617,100973.0
2024-07-05 13:30:00,77.4,77.41,77.39,77.41,132209.0,73.3617,73.3712,73.3522,73.3712,132209.0
2024-07-05 13:40:00,77.41,77.42,77.4,77.42,35854.0,73.3712,73.3807,73.3617,73.3807,35854.0
2024-07-05 13:50:00,77.42,77.42,77.4,77.41,169558.0,73.3807,73.3807,73.3617,73.3712,169558.0
2024-07-05 14:00:00,77.41,77.41,77.4,77.41,159905.0,73.3712,73.3712,73.3617,73.3712,159905.0
2024-07-05 14:10:00,77.41,77.43,77.4,77.42,204732.0,73.3712,73.3901,73.3617,73.3807,204732.0
2024-07-05 14:20:00,77.42,77.43,77.42,77.42,90594.0,73.3807,73.3901,73.3807,73.3807,90594.0
2024-07-05 14:30:00,77.42,77.44,77.41,77.42,257890.0,73.3807,73.3996,73.3712,73.3807,257890.0
2024-07-05 14:40:00,77.42,77.44,77.42,77.44,80886.0,73.3807,73.3996,73.3807,73.3996,80886.0
2024-07-05 14:50:00,77.44,77.45,77.43,77.45,97423.0,73.3996,73.4091,73.3901,73.4091,97423.0
2024-07-05 15:00:00,77.45,77.45,77.44,77.45,274864.0,73.4091,73.4091,73.3996,73.4091,274864.0
2024-07-05 15:10:00,77.45,77.45,77.42,77.42,332197.0,73.4091,73.4091,73.3807,73.3807,332197.0
2024-07-05 15:20:00,77.42,77.43,77.42,77.43,268831.0,73.3807,73.3901,73.3807,73.3901,268831.0
2024-07-05 15:30:00,77.43,77.45,77.42,77.44,722897.0,73.3901,73.4091,73.3807,73.3996,722897.0
2024-07-05 15:40:00,77.45,77.45,77.43,77.44,713035.0,73.4091,73.4091,73.3901,73.3996,713035.0
2024-07-05 15:50:00,77.43,77.45,77.41,77.43,2377864.0,73.3901,73.4091,73.3712,73.3901,2377864.0
2024-07-08 09:30:00,77.41,77.48,77.4,77.42,418182.0,73.3712,73.4375,73.3617,73.3807,418182.0
2024-07-08 09:40:00,77.41,77.43,77.39,77.42,1631427.0,73.3712,73.3901,73.3522,73.3807,1631427.0
2024-07-08 09:50:00,77.42,77.46,77.42,77.43,373460.0,73.3807,73.4186,73.3807,73.3901,373460.0
2024-07-08 10:00:00,77.44,77.44,77.42,77.43,921476.0,73.3996,73.3996,73.3807,73.3901,921476.0
2024-07-08 10:10:00,77.42,77.44,77.4,77.4,588059.0,73.3807,73.3996,73.3617,73.3617,588059.0
2024-07-08 10:20:00,77.4,77.4,77.37,77.38,585308.0,73.3617,73.3617,73.3333,73.3428,585308.0
2024-07-08 10:30:00,77.38,77.39,77.33,77.36,1228853.0,73.3428,73.3522,73.2954,73.3238,1228853.0
2024-07-08 10:40:00,77.36,77.38,77.35,77.35,824942.0,73.3238,73.3428,73.3143,73.3143,824942.0
2024-07-08 10:50:00,77.36,77.36,77.34,77.34,769715.0,73.3238,73.3238,73.3048,73.3048,769715.0
2024-07-08 11:00:00,77.34,77.37,77.34,77.36,481470.0,73.3048,73.3333,73.3048,73.3238,481470.0
2024-07-08 11:10:00,77.36,77.36,77.33,77.34,897327.0,73.3238,73.3238,73.2954,73.3048,897327.0
2024-07-08 11:20:00,77.34,77.36,77.33,77.33,540176.0,73.3048,73.3238,73.2954,73.2954,540176.0
2024-07-08 11:30:00,77.33,77.34,77.31,77.31,734715.0,73.2954,73.3048,73.2764,73.2764,734715.0
2024-07-08 11:40:00,77.31,77.33,77.31,77.31,777460.0,73.2764,73.2954,73.2764,73.2764,777460.0
2024-07-08 11:50:00,77.31,77.33,77.31,77.32,352778.0,73.2764,73.2954,73.2764,73.2859,352778.0
2024-07-08 12:00:00,77.32,77.33,77.31,77.31,417187.0,73.2859,73.2954,73.2764,73.2764,417187.0
2024-07-08 12:10:00,77.31,77.32,77.31,77.32,110666.0,73.2764,73.2859,73.2764,73.2859,110666.0
2024-07-08 12:20:00,77.32,77.33,77.31,77.33,916145.0,73.2859,73.2954,73.2764,73.2954,916145.0
2024-07-08 12:30:00,77.34,77.34,77.32,77.34,233146.0,73.3048,73.3048,73.2859,73.3048,233146.0
2024-07-08 12:40:00,77.34,77.36,77.33,77.35,523278.0,73.3048,73.3238,73.2954,73.3143,523278.0
2024-07-08 12:50:00,77.35,77.37,77.34,77.36,465465.0,73.3143,73.3333,73.3048,73.3238,465465.0
2024-07-08 13:00:00,77.36,77.36,77.35,77.36,30059.0,73.3238,73.3238,73.3143,73.3238,30059.0
2024-07-08 13:10:00,77.36,77.39,77.35,77.38,272463.0,73.3238,73.3522,73.3143,73.3428,272463.0
2024-07-08 13:20:00,77.38,77.39,77.37,77.39,81246.0,73.3428,73.3522,73.3333,73.3522,81246.0
2024-07-08 13:30:00,77.39,77.42,77.38,77.42,462884.0,73.3522,73.3807,73.3428,73.3807,462884.0
2024-07-08 13:40:00,77.41,77.43,77.4,77.41,187915.0,73.3712,73.3901,73.3617,73.3712,187915.0
2024-07-08 13:50:00,77.41,77.43,77.4,77.42,517677.0,73.3712,73.3901,73.3617,73.3807,517677.0
2024-07-08 14:00:00,77.43,77.44,77.41,77.44,424769.0,73.3901,73.3996,73.3712,73.3996,424769.0
2024-07-08 14:10:00,77.44,77.45,77.43,77.44,430941.0,73.3996,73.4091,73.3901,73.3996,430941.0
2024-07-08 14:20:00,77.44,77.46,77.43,77.45,726524.0,73.3996,73.4186,73.3901,73.4091,726524.0
2024-07-08 14:30:00,77.45,77.46,77.44,77.45,619059.0,73.4091,73.4186,73.3996,73.4091,619059.0
2024-07-08 14:40:00,77.45,77.46,77.44,77.46,651359.0,73.4091,73.4186,73.3996,73.4186,651359.0
2024-07-08 14:50:00,77.45,77.47,77.45,77.45,373139.0,73.4091,73.4281,73.4091,73.4091,373139.0
2024-07-08 15:00:00,77.45,77.46,77.42,77.42,406260.0,73.4091,73.4186,73.3807,73.3807,406260.0
2024-07-08 15:10:00,77.42,77.43,77.4,77.41,423022.0,73.3807,73.3901,73.3617,73.3712,423022.0
2024-07-08 15:20:00,77.41,77.41,77.39,77.41,398007.0,73.3712,73.3712,73.3522,73.3712,398007.0
2024-07-08 15:30:00,77.41,77.41,77.39,77.39,227044.0,73.3712,73.3712,73.3522,73.3522,227044.0
2024-07-08 15:40:00,77.4,77.41,77.38,77.39,845588.0,73.3617,73.3712,73.3428,73.3522,845588.0
2024-07-08 15:50:00,77.39,77.4,77.38,77.4,1385122.0,73.3522,73.3617,73.3428,73.3617,1385122.0
2024-07-09 09:30:00,77.41,77.41,77.35,77.36,945123.0,73.3712,73.3712,73.3143,73.3238,945123.0
2024-07-09 09:40:00,77.36,77.39,77.36,77.37,576043.0,73.3238,73.3522,73.3238,73.3333,576043.0
2024-07-09 09:50:00,77.36,77.39,77.35,77.37,200134.0,73.3238,73.3522,73.3143,73.3333,200134.0
2024-07-09 10:00:00,77.37,77.41,77.31,77.34,444761.0,73.3333,73.3712,73.2764,73.3048,444761.0
2024-07-09 10:10:00,77.34,77.36,77.33,77.35,841937.0,73.3048,73.3238,73.2954,73.3143,841937.0
2024-07-09 10:20:00,77.35,77.35,77.3,77.33,612890.0,73.3143,73.3143,73.2669,73.2954,612890.0
2024-07-09 10:30:00,77.32,77.33,77.31,77.31,219462.0,73.2859,73.2954,73.2764,73.2764,219462.0
2024-07-09 10:40:00,77.31,77.32,77.31,77.31,269936.0,73.2764,73.2859,73.2764,73.2764,269936.0
2024-07-09 10:50:00,77.31,77.32,77.28,77.28,333195.0,73.2764,73.2859,73.248,73.248,333195.0
2024-07-09 11:00:00,77.28,77.3,77.28,77.29,260455.0,73.248,73.2669,73.248,73.2574,260455.0
2024-07-09 11:10:00,77.28,77.29,77.25,77.26,300005.0,73.248,73.2574,73.2195,73.229,300005.0
2024-07-09 11:20:00,77.26,77.26,77.23,77.23,373379.0,73.229,73.229,73.2006,73.2006,373379.0
2024-07-09 11:30:00,77.23,77.26,77.23,77.25,290943.0,73.2006,73.229,73.2006,73.2195,290943.0
2024-07-09 11:40:00,77.24,77.27,77.24,77.27,503952.0,73.2101,73.2385,73.2101,73.2385,503952.0
2024-07-09 11:50:00,77.27,77.31,77.26,77.3,743990.0,73.2385,73.2764,73.229,73.2669,743990.0
2024-07-09 12:00:00,77.3,77.33,77.3,77.32,673250.0,73.2669,73.2954,73.2669,73.2859,673250.0
2024-07-09 12:10:00,77.33,77.34,77.32,77.34,568249.0,73.2954,73.3048,73.2859,73.3048,568249.0
2024-07-09 12:20:00,77.34,77.34,77.31,77.31,565027.0,73.3048,73.3048,73.2764,73.2764,565027.0
2024-07-09 12:30:00,77.31,77.32,77.3,77.31,228249.0,73.2764,73.2859,73.2669,73.2764,228249.0
2024-07-09 12:40:00,77.31,77.32,77.29,77.29,263926.0,73.2764,73.2859,73.2574,73.2574,263926.0
2024-07-09 12:50:00,77.3,77.31,77.29,77.31,102214.0,73.2669,73.2764,73.2574,73.2764,102214.0
2024-07-09 13:00:00,77.31,77.37,77.29,77.36,692788.0,73.2764,73.3333,73.2574,73.3238,692788.0
2024-07-09 13:10:00,77.37,77.37,77.31,77.33,304326.0,73.3333,73.3333,73.2764,73.2954,304326.0
2024-07-09 13:20:00,77.33,77.33,77.31,77.31,109716.0,73.2954,73.2954,73.2764,73.2764,109716.0
2024-07-09 13:30:00,77.31,77.33,77.31,77.33,138271.0,73.2764,73.2954,73.2764,73.2954,138271.0
2024-07-09 13:40:00,77.32,77.33,77.31,77.32,105504.0,73.2859,73.2954,73.2764,73.2859,105504.0
2024-07-09 13:50:00,77.33,77.34,77.32,77.33,77159.0,73.2954,73.3048,73.2859,73.2954,77159.0
2024-07-09 14:00:00,77.33,77.34,77.31,77.33,83722.0,73.2954,73.3048,73.2764,73.2954,83722.0
2024-07-09 14:10:00,77.33,77.33,77.32,77.32,32274.0,73.2954,73.2954,73.2859,73.2859,32274.0
2024-07-09 14:20:00,77.33,77.33,77.31,77.32,85704.0,73.2954,73.2954,73.2764,73.2859,85704.0
2024-07-09 14:30:00,77.31,77.32,77.3,77.31,221965.0,73.2764,73.2859,73.2669,73.2764,221965.0
2024-07-09 14:40:00,77.31,77.32,77.3,77.31,237178.0,73.2764,73.2859,73.2669,73.2764,237178.0
2024-07-09 14:50:00,77.31,77.32,77.29,77.31,237669.0,73.2764,73.2859,73.2574,73.2764,237669.0
2024-07-09 15:00:00,77.31,77.32,77.29,77.3,266066.0,73.2764,73.2859,73.2574,73.2669,266066.0
2024-07-09 15:10:00,77.29,77.31,77.29,77.3,218535.0,73.2574,73.2764,73.2574,73.2669,218535.0
2024-07-09 15:20:00,77.31,77.32,77.3,77.32,512758.0,73.2764,73.2859,73.2669,73.2859,512758.0
2024-07-09 15:30:00,77.32,77.33,77.3,77.32,371602.0,73.2859,73.2954,73.2669,73.2859,371602.0
2024-07-09 15:40:00,77.33,77.33,77.31,77.33,453789.0,73.2954,73.2954,73.2764,73.2954,453789.0
2024-07-09 15:50:00,77.33,77.34,77.31,77.31,1520529.0,73.2954,73.3048,73.2764,73.2764,1520529.0
2024-07-10 09:30:00,77.41,77.41,77.37,77.38,963226.0,73.3712,73.3712,73.3333,73.3428,963226.0
2024-07-10 09:40:00,77.38,77.41,77.37,77.41,414260.0,73.3428,73.3712,73.3333,73.3712,414260.0
2024-07-10 09:50:00,77.41,77.41,77.39,77.4,139349.0,73.3712,73.3712,73.3522,73.3617,139349.0
2024-07-10 10:00:00,77.41,77.44,77.4,77.43,708748.0,73.3712,73.3996,73.3617,73.3901,708748.0
2024-07-10 10:10:00,77.44,77.45,77.42,77.42,798513.0,73.3996,73.4091,73.3807,73.3807,798513.0
2024-07-10 10:20:00,77.42,77.44,77.42,77.43,298945.0,73.3807,73.3996,73.3807,73.3901,298945.0
2024-07-10 10:30:00,77.43,77.44,77.4,77.41,439437.0,73.3901,73.3996,73.3617,73.3712,439437.0
2024-07-10 10:40:00,77.41,77.43,77.4,77.42,1045893.0,73.3712,73.3901,73.3617,73.3807,1045893.0
2024-07-10 10:50:00,77.42,77.43,77.41,77.42,428204.0,73.3807,73.3901,73.3712,73.3807,428204.0
2024-07-10 11:00:00,77.42,77.43,77.4,77.42,936926.0,73.3807,73.3901,73.3617,73.3807,936926.0
2024-07-10 11:10:00,77.43,77.43,77.4,77.42,447112.0,73.3901,73.3901,73.3617,73.3807,447112.0
2024-07-10 11:20:00,77.42,77.44,77.41,77.43,304837.0,73.3807,73.3996,73.3712,73.3901,304837.0
2024-07-10 11:30:00,77.43,77.44,77.42,77.43,208094.0,73.3901,73.3996,73.3807,73.3901,208094.0
2024-07-10 11:40:00,77.44,77.45,77.43,77.45,171069.0,73.3996,73.4091,73.3901,73.4091,171069.0
2024-07-10 11:50:00,77.45,77.48,77.44,77.47,442038.0,73.4091,73.4375,73.3996,73.4281,442038.0
2024-07-10 12:00:00,77.47,77.49,77.46,77.47,391896.0,73.4281,73.447,73.4186,73.4281,391896.0
2024-07-10 12:10:00,77.48,77.49,77.47,77.48,407014.0,73.4375,73.447,73.4281,73.4375,407014.0
2024-07-10 12:20:00,77.48,77.49,77.48,77.48,108341.0,73.4375,73.447,73.4375,73.4375,108341.0
2024-07-10 12:30:00,77.48,77.51,77.48,77.48,1000287.0,73.4375,73.466,73.4375,73.4375,1000287.0
2024-07-10 12:40:00,77.48,77.49,77.48,77.48,374572.0,73.4375,73.447,73.4375,73.4375,374572.0
2024-07-10 12:50:00,77.48,77.49,77.46,77.48,402497.0,73.4375,73.447,73.4186,73.4375,402497.0
2024-07-10 13:00:00,77.49,77.52,77.48,77.49,704934.0,73.447,73.4754,73.4375,73.447,704934.0
2024-07-10 13:10:00,77.48,77.49,77.47,77.48,195179.0,73.4375,73.447,73.4281,73.4375,195179.0
2024-07-10 13:20:00,77.48,77.49,77.45,77.46,355092.0,73.4375,73.447,73.4091,73.4186,355092.0
2024-07-10 13:30:00,77.46,77.47,77.44,77.45,109041.0,73.4186,73.4281,73.3996,73.4091,109041.0
2024-07-10 13:40:00,77.45,77.46,77.44,77.45,104766.0,73.4091,73.4186,73.3996,73.4091,104766.0
2024-07-10 13:50:00,77.45,77.46,77.44,77.45,481488.0,73.4091,73.4186,73.3996,73.4091,481488.0
2024-07-10 14:00:00,77.45,77.45,77.44,77.45,171004.0,73.4091,73.4091,73.3996,73.4091,171004.0
2024-07-10 14:10:00,77.45,77.45,77.44,77.44,494403.0,73.4091,73.4091,73.3996,73.3996,494403.0
2024-07-10 14:20:00,77.44,77.45,77.42,77.44,377886.0,73.3996,73.4091,73.3807,73.3996,377886.0
2024-07-10 14:30:00,77.44,77.45,77.43,77.44,269183.0,73.3996,73.4091,73.3901,73.3996,269183.0
2024-07-10 14:40:00,77.45,77.47,77.44,77.46,476626.0,73.4091,73.4281,73.3996,73.4186,476626.0
2024-07-10 14:50:00,77.46,77.47,77.45,77.46,326712.0,73.4186,73.4281,73.4091,73.4186,326712.0
2024-07-10 15:00:00,77.47,77.47,77.45,77.46,517550.0,73.4281,73.4281,73.4091,73.4186,517550.0
2024-07-10 15:10:00,77.47,77.47,77.46,77.47,75414.0,73.4281,73.4281,73.4186,73.4281,75414.0
2024-07-10 15:20:00,77.46,77.47,77.46,77.47,151199.0,73.4186,73.4281,73.4186,73.4281,151199.0
2024-07-10 15:30:00,77.46,77.48,77.46,77.47,458615.0,73.4186,73.4375,73.4186,73.4281,458615.0
2024-07-10 15:40:00,77.48,77.48,77.46,77.48,981621.0,73.4375,73.4375,73.4186,73.4375,981621.0
2024-07-10 15:50:00,77.48,77.49,77.47,77.48,2142022.0,73.4375,73.447,73.4281,73.4375,2142022.0
2024-07-11 09:30:00,77.76,77.81,77.74,77.75,2692973.0,73.7029,73.7503,73.684,73.6934,2692973.0
2024-07-11 09:40:00,77.75,77.75,77.72,77.72,1659700.0,73.6934,73.6934,73.665,73.665,1659700.0
2024-07-11 09:50:00,77.73,77.77,77.71,77.77,1364459.0,73.6745,73.7124,73.6555,73.7124,1364459.0
2024-07-11 10:00:00,77.77,77.82,77.76,77.8,943294.0,73.7124,73.7598,73.7029,73.7408,943294.0
2024-07-11 10:10:00,77.79,77.79,77.72,77.73,2429035.0,73.7314,73.7314,73.665,73.6745,2429035.0
2024-07-11 10:20:00,77.73,77.75,77.72,77.73,1313549.0,73.6745,73.6934,73.665,73.6745,1313549.0
2024-07-11 10:30:00,77.73,77.75,77.71,77.73,736727.0,73.6745,73.6934,73.6555,73.6745,736727.0
2024-07-11 10:40:00,77.73,77.76,77.72,77.76,1107672.0,73.6745,73.7029,73.665,73.7029,1107672.0
2024-07-11 10:50:00,77.76,77.78,77.75,77.76,1171056.0,73.7029,73.7219,73.6934,73.7029,1171056.0
2024-07-11 11:00:00,77.76,77.82,77.75,77.81,1101074.0,73.7029,73.7598,73.6934,73.7503,1101074.0
2024-07-11 11:10:00,77.81,77.82,77.77,77.8,1133349.0,73.7503,73.7598,73.7124,73.7408,1133349.0
2024-07-11 11:20:00,77.8,77.8,77.75,77.75,419297.0,73.7408,73.7408,73.6934,73.6934,419297.0
2024-07-11 11:30:00,77.75,77.76,77.75,77.75,600070.0,73.6934,73.7029,73.6934,73.6934,600070.0
2024-07-11 11:40:00,77.76,77.77,77.72,77.76,980306.0,73.7029,73.7124,73.665,73.7029,980306.0
2024-07-11 11:50:00,77.76,77.76,77.75,77.76,282776.0,73.7029,73.7029,73.6934,73.7029,282776.0
2024-07-11 12:00:00,77.76,77.76,77.74,77.76,919622.0,73.7029,73.7029,73.684,73.7029,919622.0
2024-07-11 12:10:00,77.76,77.77,77.74,77.76,407985.0,73.7029,73.7124,73.684,73.7029,407985.0
2024-07-11 12:20:00,77.76,77.79,77.75,77.79,311411.0,73.7029,73.7314,73.6934,73.7314,311411.0
2024-07-11 12:30:00,77.79,77.81,77.78,77.8,383789.0,73.7314,73.7503,73.7219,73.7408,383789.0
2024-07-11 12:40:00,77.79,77.8,77.77,77.78,580273.0,73.7314,73.7408,73.7124,73.7219,580273.0
2024-07-11 12:50:00,77.78,77.79,77.77,77.79,742911.0,73.7219,73.7314,73.7124,73.7314,742911.0
2024-07-11 13:00:00,77.79,77.8,77.73,77.77,1309705.0,73.7314,73.7408,73.6745,73.7124,1309705.0
2024-07-11 13:10:00,77.77,77.79,77.75,77.79,660232.0,73.7124,73.7314,73.6934,73.7314,660232.0
2024-07-11 13:20:00,77.79,77.8,77.77,77.79,422332.0,73.7314,73.7408,73.7124,73.7314,422332.0
2024-07-11 13:30:00,77.79,77.79,77.74,77.75,489319.0,73.7314,73.7314,73.684,73.6934,489319.0
2024-07-11 13:40:00,77.75,77.75,77.71,77.73,367337.0,73.6934,73.6934,73.6555,73.6745,367337.0
2024-07-11 13:50:00,77.72,77.73,77.71,77.73,253898.0,73.665,73.6745,73.6555,73.6745,253898.0
2024-07-11 14:00:00,77.73,77.74,77.72,77.73,233252.0,73.6745,73.684,73.665,73.6745,233252.0
2024-07-11 14:10:00,77.73,77.75,77.73,77.75,318552.0,73.6745,73.6934,73.6745,73.6934,318552.0
2024-07-11 14:20:00,77.75,77.76,77.73,77.74,1020289.0,73.6934,73.7029,73.6745,73.684,1020289.0
2024-07-11 14:30:00,77.75,77.83,77.74,77.82,1939598.0,73.6934,73.7693,73.684,73.7598,1939598.0
2024-07-11 14:40:00,77.82,77.82,77.8,77.8,1101557.0,73.7598,73.7598,73.7408,73.7408,1101557.0
2024-07-11 14:50:00,77.81,77.81,77.79,77.8,857274.0,73.7503,73.7503,73.7314,73.7408,857274.0
2024-07-11 15:00:00,77.8,77.84,77.79,77.83,1952175.0,73.7408,73.7788,73.7314,73.7693,1952175.0
2024-07-11 15:10:00,77.82,77.83,77.8,77.81,1248961.0,73.7598,73.7693,73.7408,73.7503,1248961.0
2024-07-11 15:20:00,77.81,77.82,77.79,77.79,524386.0,73.7503,73.7598,73.7314,73.7314,524386.0
2024-07-11 15:30:00,77.79,77.8,77.79,77.8,448386.0,73.7314,73.7408,73.7314,73.7408,448386.0
2024-07-11 15:40:00,77.8,77.8,77.76,77.79,1101171.0,73.7408,73.7408,73.7029,73.7314,1101171.0
2024-07-11 15:50:00,77.79,77.79,77.76,77.77,2338487.0,73.7314,73.7314,73.7029,73.7124,2338487.0
2024-07-12 09:30:00,77.79,77.86,77.79,77.86,1516156.0,73.7314,73.7977,73.7314,73.7977,1516156.0
2024-07-12 09:40:00,77.86,77.88,77.84,77.88,399591.0,73.7977,73.8167,73.7788,73.8167,399591.0
2024-07-12 09:50:00,77.88,77.89,77.85,77.88,1803826.0,73.8167,73.8261,73.7882,73.8167,1803826.0
2024-07-12 10:00:00,77.88,77.92,77.87,77.92,754479.0,73.8167,73.8546,73.8072,73.8546,754479.0
2024-07-12 10:10:00,77.92,77.94,77.91,77.92,613637.0,73.8546,73.8735,73.8451,73.8546,613637.0
2024-07-12 10:20:00,77.92,77.93,77.89,77.9,579554.0,73.8546,73.8641,73.8261,73.8356,579554.0
2024-07-12 10:30:00,77.9,77.94,77.89,77.92,1988591.0,73.8356,73.8735,73.8261,73.8546,1988591.0
2024-07-12 10:40:00,77.92,77.94,77.91,77.94,657042.0,73.8546,73.8735,73.8451,73.8735,657042.0
2024-07-12 10:50:00,77.94,77.95,77.93,77.94,689588.0,73.8735,73.883,73.8641,73.8735,689588.0
2024-07-12 11:00:00,77.94,77.96,77.93,77.95,425478.0,73.8735,73.8925,73.8641,73.883,425478.0
2024-07-12 11:10:00,77.95,77.97,77.94,77.95,674470.0,73.883,73.902,73.8735,73.883,674470.0
2024-07-12 11:20:00,77.95,77.96,77.94,77.95,228810.0,73.883,73.8925,73.8735,73.883,228810.0
2024-07-12 11:30:00,77.96,77.97,77.94,77.94,742237.0,73.8925,73.902,73.8735,73.8735,742237.0
2024-07-12 11:40:00,77.95,77.95,77.92,77.92,679705.0,73.883,73.883,73.8546,73.8546,679705.0
2024-07-12 11:50:00,77.92,77.94,77.89,77.9,546409.0,73.8546,73.8735,73.8261,73.8356,546409.0
2024-07-12 12:00:00,77.89,77.9,77.86,77.87,592042.0,73.8261,73.8356,73.7977,73.8072,592042.0
2024-07-12 12:10:00,77.87,77.89,77.86,77.89,354085.0,73.8072,73.8261,73.7977,73.8261,354085.0
2024-07-12 12:20:00,77.89,77.9,77.87,77.89,606459.0,73.8261,73.8356,73.8072,73.8261,606459.0
2024-07-12 12:30:00,77.89,77.9,77.88,77.9,220825.0,73.8261,73.8356,73.8167,73.8356,220825.0
2024-07-12 12:40:00,77.9,77.91,77.89,77.89,99446.0,73.8356,73.8451,73.8261,73.8261,99446.0
2024-07-12 12:50:00,77.9,77.93,77.89,77.93,253565.0,73.8356,73.8641,73.8261,73.8641,253565.0
2024-07-12 13:00:00,77.93,77.95,77.92,77.95,234898.0,73.8641,73.883,73.8546,73.883,234898.0
2024-07-12 13:10:00,77.95,77.97,77.94,77.97,227159.0,73.883,73.902,73.8735,73.902,227159.0
2024-07-12 13:20:00,77.97,77.98,77.96,77.97,130747.0,73.902,73.9114,73.8925,73.902,130747.0
2024-07-12 13:30:00,77.98,78.0,77.97,78.0,459491.0,73.9114,73.9304,73.902,73.9304,459491.0
2024-07-12 13:40:00,78.0,78.01,77.98,77.99,1315977.0,73.9304,73.9399,73.9114,73.9209,1315977.0
2024-07-12 13:50:00,77.99,78.0,77.97,77.98,1035516.0,73.9209,73.9304,73.902,73.9114,1035516.0
2024-07-12 14:00:00,77.98,77.99,77.96,77.99,313659.0,73.9114,73.9209,73.8925,73.9209,313659.0
2024-07-12 14:10:00,77.99,78.0,77.96,77.97,259236.0,73.9209,73.9304,73.8925,73.902,259236.0
2024-07-12 14:20:00,77.97,77.97,77.95,77.95,307759.0,73.902,73.902,73.883,73.883,307759.0
2024-07-12 14:30:00,77.96,77.97,77.95,77.96,200938.0,73.8925,73.902,73.883,73.8925,200938.0
2024-07-12 14:40:00,77.97,77.99,77.96,77.99,219894.0,73.902,73.9209,73.8925,73.9209,219894.0
2024-07-12 14:50:00,77.98,78.0,77.98,78.0,158042.0,73.9114,73.9304,73.9114,73.9304,158042.0
2024-07-12 15:00:00,78.0,78.0,77.97,77.98,1405564.0,73.9304,73.9304,73.902,73.9114,1405564.0
2024-07-12 15:10:00,77.98,78.01,77.97,78.01,740670.0,73.9114,73.9399,73.902,73.9399,740670.0
2024-07-12 15:20:00,78.0,78.02,77.99,78.01,1374676.0,73.9304,73.9494,73.9209,73.9399,1374676.0
2024-07-12 15:30:00,78.01,78.02,77.99,78.0,980314.0,73.9399,73.9494,73.9209,73.9304,980314.0
2024-07-12 15:40:00,78.0,78.01,77.98,78.01,1096702.0,73.9304,73.9399,73.9114,73.9399,1096702.0
2024-07-12 15:50:00,78.0,78.02,77.98,77.99,2238416.0,73.9304,73.9494,73.9114,73.9209,2238416.0
2024-07-15 09:30:00,78.04,78.07,77.95,77.98,875345.0,73.9683,73.9968,73.883,73.9114,875345.0
2024-07-15 09:40:00,77.98,78.0,77.93,77.94,1081587.0,73.9114,73.9304,73.8641,73.8735,1081587.0
2024-07-15 09:50:00,77.93,77.96,77.92,77.94,714483.0,73.8641,73.8925,73.8546,73.8735,714483.0
2024-07-15 10:00:00,77.94,77.95,77.93,77.95,155010.0,73.8735,73.883,73.8641,73.883,155010.0
2024-07-15 10:10:00,77.95,77.95,77.93,77.93,450337.0,73.883,73.883,73.8641,73.8641,450337.0
2024-07-15 10:20:00,77.94,77.94,77.92,77.93,253587.0,73.8735,73.8735,73.8546,73.8641,253587.0
2024-07-15 10:30:00,77.92,77.94,77.9,77.91,448525.0,73.8546,73.8735,73.8356,73.8451,448525.0
2024-07-15 10:40:00,77.91,77.93,77.9,77.92,399702.0,73.8451,73.8641,73.8356,73.8546,399702.0
2024-07-15 10:50:00,77.92,77.97,77.91,77.97,714704.0,73.8546,73.902,73.8451,73.902,714704.0
2024-07-15 11:00:00,77.97,77.99,77.96,77.98,604708.0,73.902,73.9209,73.8925,73.9114,604708.0
2024-07-15 11:10:00,77.98,78.01,77.97,78.0,435779.0,73.9114,73.9399,73.902,73.9304,435779.0
2024-07-15 11:20:00,78.0,78.01,77.97,77.98,294922.0,73.9304,73.9399,73.902,73.9114,294922.0
2024-07-15 11:30:00,77.98,77.99,77.95,77.98,472723.0,73.9114,73.9209,73.883,73.9114,472723.0
2024-07-15 11:40:00,77.98,77.99,77.96,77.98,310849.0,73.9114,73.9209,73.8925,73.9114,310849.0
2024-07-15 11:50:00,77.98,77.99,77.97,77.98,312090.0,73.9114,73.9209,73.902,73.9114,312090.0
2024-07-15 12:00:00,77.98,77.98,77.94,77.95,665283.0,73.9114,73.9114,73.8735,73.883,665283.0
2024-07-15 12:10:00,77.96,77.96,77.93,77.94,246783.0,73.8925,73.8925,73.8641,73.8735,246783.0
2024-07-15 12:20:00,77.94,77.96,77.93,77.95,82839.0,73.8735,73.8925,73.8641,73.883,82839.0
2024-07-15 12:30:00,77.95,77.97,77.94,77.97,114911.0,73.883,73.902,73.8735,73.902,114911.0
2024-07-15 12:40:00,77.97,78.01,77.93,77.93,488842.0,73.902,73.9399,73.8641,73.8641,488842.0
2024-07-15 12:50:00,77.94,77.96,77.92,77.94,303410.0,73.8735,73.8925,73.8546,73.8735,303410.0
2024-07-15 13:00:00,77.94,77.94,77.91,77.93,320001.0,73.8735,73.8735,73.8451,73.8641,320001.0
2024-07-15 13:10:00,77.94,77.94,77.91,77.91,424691.0,73.8735,73.8735,73.8451,73.8451,424691.0
2024-07-15 13:20:00,77.92,77.94,77.91,77.92,208686.0,73.8546,73.8735,73.8451,73.8546,208686.0
2024-07-15 13:30:00,77.92,77.92,77.9,77.92,304799.0,73.8546,73.8546,73.8356,73.8546,304799.0
2024-07-15 13:40:00,77.92,77.92,77.9,77.92,214508.0,73.8546,73.8546,73.8356,73.8546,214508.0
2024-07-15 13:50:00,77.92,77.93,77.91,77.92,176477.0,73.8546,73.8641,73.8451,73.8546,176477.0
2024-07-15 14:00:00,77.92,77.93,77.92,77.93,68835.0,73.8546,73.8641,73.8546,73.8641,68835.0
2024-07-15 14:10:00,77.93,77.94,77.93,77.94,138100.0,73.8641,73.8735,73.8641,73.8735,138100.0
2024-07-15 14:20:00,77.94,77.98,77.93,77.96,739233.0,73.8735,73.9114,73.8641,73.8925,739233.0
2024-07-15 14:30:00,77.96,77.99,77.95,77.97,584255.0,73.8925,73.9209,73.883,73.902,584255.0
2024-07-15 14:40:00,77.97,78.0,77.97,77.99,409488.0,73.902,73.9304,73.902,73.9209,409488.0
2024-07-15 14:50:00,77.99,78.0,77.98,78.0,607980.0,73.9209,73.9304,73.9114,73.9304,607980.0
2024-07-15 15:00:00,78.0,78.0,77.96,77.97,1375100.0,73.9304,73.9304,73.8925,73.902,1375100.0
2024-07-15 15:10:00,77.98,77.99,77.97,77.98,147181.0,73.9114,73.9209,73.902,73.9114,147181.0
2024-07-15 15:20:00,77.98,78.0,77.98,77.98,438159.0,73.9114,73.9304,73.9114,73.9114,438159.0
2024-07-15 15:30:00,77.98,77.99,77.97,77.98,178128.0,73.9114,73.9209,73.902,73.9114,178128.0
2024-07-15 15:40:00,77.98,77.98,77.95,77.97,626760.0,73.9114,73.9114,73.883,73.902,626760.0
2024-07-15 15:50:00,77.97,77.99,77.95,77.98,3277913.0,73.902,73.9209,73.883,73.9114,3277913.0
2024-07-16 09:30:00,78.07,78.08,77.99,78.06,822394.0,73.9968,74.0062,73.9209,73.9873,822394.0
2024-07-16 09:40:00,78.05,78.06,78.0,78.03,622917.0,73.9778,73.9873,73.9304,73.9588,622917.0
2024-07-16 09:50:00,78.03,78.07,78.03,78.06,1164703.0,73.9588,73.9968,73.9588,73.9873,1164703.0
2024-07-16 10:00:00,78.06,78.08,78.05,78.08,674276.0,73.9873,74.0062,73.9778,74.0062,674276.0
2024-07-16 10:10:00,78.08,78.08,78.06,78.08,599462.0,74.0062,74.0062,73.9873,74.0062,599462.0
2024-07-16 10:20:00,78.08,78.11,78.07,78.11,357936.0,74.0062,74.0347,73.9968,74.0347,357936.0
2024-07-16 10:30:00,78.11,78.11,78.08,78.11,955180.0,74.0347,74.0347,74.0062,74.0347,955180.0
2024-07-16 10:40:00,78.11,78.13,78.1,78.1,571713.0,74.0347,74.0536,74.0252,74.0252,571713.0
2024-07-16 10:50:00,78.11,78.11,78.09,78.09,536933.0,74.0347,74.0347,74.0157,74.0157,536933.0
2024-07-16 11:00:00,78.1,78.13,78.09,78.13,470900.0,74.0252,74.0536,74.0157,74.0536,470900.0
2024-07-16 11:10:00,78.13,78.15,78.12,78.13,441691.0,74.0536,74.0726,74.0441,74.0536,441691.0
2024-07-16 11:20:00,78.13,78.19,78.12,78.17,1649523.0,74.0536,74.1105,74.0441,74.0915,1649523.0
2024-07-16 11:30:00,78.17,78.18,78.16,78.16,1842946.0,74.0915,74.101,74.0821,74.0821,1842946.0
2024-07-16 11:40:00,78.17,78.17,78.14,78.15,1076930.0,74.0915,74.0915,74.0631,74.0726,1076930.0
2024-07-16 11:50:00,78.15,78.16,78.14,78.16,717798.0,74.0726,74.0821,74.0631,74.0821,717798.0
2024-07-16 12:00:00,78.16,78.18,78.15,78.17,529303.0,74.0821,74.101,74.0726,74.0915,529303.0
2024-07-16 12:10:00,78.17,78.17,78.13,78.17,827215.0,74.0915,74.0915,74.0536,74.0915,827215.0
2024-07-16 12:20:00,78.17,78.18,78.15,78.17,1357192.0,74.0915,74.101,74.0726,74.0915,1357192.0
2024-07-16 12:30:00,78.17,78.21,78.17,78.2,883209.0,74.0915,74.1294,74.0915,74.12,883209.0
2024-07-16 12:40:00,78.2,78.24,78.2,78.23,752378.0,74.12,74.1579,74.12,74.1484,752378.0
2024-07-16 12:50:00,78.22,78.24,78.21,78.22,1397460.0,74.1389,74.1579,74.1294,74.1389,1397460.0
2024-07-16 13:00:00,78.22,78.23,78.2,78.23,1121515.0,74.1389,74.1484,74.12,74.1484,1121515.0
2024-07-16 13:10:00,78.23,78.24,78.22,78.23,907922.0,74.1484,74.1579,74.1389,74.1484,907922.0
2024-07-16 13:20:00,78.23,78.27,78.22,78.26,461330.0,74.1484,74.1863,74.1389,74.1768,461330.0
2024-07-16 13:30:00,78.25,78.27,78.24,78.26,955927.0,74.1674,74.1863,74.1579,74.1768,955927.0
2024-07-16 13:40:00,78.26,78.27,78.25,78.27,326679.0,74.1768,74.1863,74.1674,74.1863,326679.0
2024-07-16 13:50:00,78.27,78.29,78.26,78.29,128760.0,74.1863,74.2053,74.1768,74.2053,128760.0
2024-07-16 14:00:00,78.29,78.29,78.27,78.29,620454.0,74.2053,74.2053,74.1863,74.2053,620454.0
2024-07-16 14:10:00,78.29,78.3,78.26,78.27,508277.0,74.2053,74.2148,74.1768,74.1863,508277.0
2024-07-16 14:20:00,78.27,78.3,78.25,78.29,1283626.0,74.1863,74.2148,74.1674,74.2053,1283626.0
2024-07-16 14:30:00,78.29,78.3,78.28,78.3,510570.0,74.2053,74.2148,74.1958,74.2148,510570.0
2024-07-16 14:40:00,78.3,78.3,78.26,78.26,393837.0,74.2148,74.2148,74.1768,74.1768,393837.0
2024-07-16 14:50:00,78.26,78.28,78.24,78.27,421601.0,74.1768,74.1958,74.1579,74.1863,421601.0
2024-07-16 15:00:00,78.27,78.29,78.26,78.28,498893.0,74.1863,74.2053,74.1768,74.1958,498893.0
2024-07-16 15:10:00,78.28,78.29,78.27,78.29,600688.0,74.1958,74.2053,74.1863,74.2053,600688.0
2024-07-16 15:20:00,78.28,78.31,78.27,78.31,696046.0,74.1958,74.2242,74.1863,74.2242,696046.0
2024-07-16 15:30:00,78.31,78.31,78.3,78.31,221303.0,74.2242,74.2242,74.2148,74.2242,221303.0
2024-07-16 15:40:00,78.31,78.31,78.29,78.3,779324.0,74.2242,74.2242,74.2053,74.2148,779324.0
2024-07-16 15:50:00,78.3,78.33,78.29,78.3,2654244.0,74.2148,74.2432,74.2053,74.2148,2654244.0
2024-07-17 09:30:00,78.06,78.23,78.02,78.17,1224980.0,73.9873,74.1484,73.9494,74.0915,1224980.0
2024-07-17 09:40:00,78.17,78.22,78.15,78.22,1353378.0,74.0915,74.1389,74.0726,74.1389,1353378.0
2024-07-17 09:50:00,78.22,78.24,78.21,78.23,739577.0,74.1389,74.1579,74.1294,74.1484,739577.0
2024-07-17 10:00:00,78.22,78.23,78.15,78.17,1302266.0,74.1389,74.1484,74.0726,74.0915,1302266.0
2024-07-17 10:10:00,78.17,78.2,78.15,78.19,801255.0,74.0915,74.12,74.0726,74.1105,801255.0
2024-07-17 10:20:00,78.19,78.21,78.18,78.2,690167.0,74.1105,74.1294,74.101,74.12,690167.0
2024-07-17 10:30:00,78.2,78.23,78.18,78.2,826249.0,74.12,74.1484,74.101,74.12,826249.0
2024-07-17 10:40:00,78.2,78.22,78.19,78.2,642655.0,74.12,74.1389,74.1105,74.12,642655.0
2024-07-17 10:50:00,78.2,78.21,78.17,78.17,742065.0,74.12,74.1294,74.0915,74.0915,742065.0
2024-07-17 11:00:00,78.17,78.19,78.16,78.19,627434.0,74.0915,74.1105,74.0821,74.1105,627434.0
2024-07-17 11:10:00,78.19,78.22,78.18,78.2,169451.0,74.1105,74.1389,74.101,74.12,169451.0
2024-07-17 11:20:00,78.2,78.23,78.18,78.21,465351.0,74.12,74.1484,74.101,74.1294,465351.0
2024-07-17 11:30:00,78.22,78.22,78.18,78.2,365584.0,74.1389,74.1389,74.101,74.12,365584.0
2024-07-17 11:40:00,78.2,78.2,78.17,78.17,136261.0,74.12,74.12,74.0915,74.0915,136261.0
2024-07-17 11:50:00,78.17,78.18,78.15,78.17,178983.0,74.0915,74.101,74.0726,74.0915,178983.0
2024-07-17 12:00:00,78.17,78.17,78.14,78.15,320625.0,74.0915,74.0915,74.0631,74.0726,320625.0
2024-07-17 12:10:00,78.15,78.16,78.12,78.14,258424.0,74.0726,74.0821,74.0441,74.0631,258424.0
2024-07-17 12:20:00,78.14,78.15,78.12,78.13,186615.0,74.0631,74.0726,74.0441,74.0536,186615.0
2024-07-17 12:30:00,78.12,78.15,78.12,78.15,296096.0,74.0441,74.0726,74.0441,74.0726,296096.0
2024-07-17 12:40:00,78.14,78.15,78.13,78.14,738431.0,74.0631,74.0726,74.0536,74.0631,738431.0
2024-07-17 12:50:00,78.14,78.17,78.13,78.17,768386.0,74.0631,74.0915,74.0536,74.0915,768386.0
2024-07-17 13:00:00,78.17,78.17,78.13,78.14,300557.0,74.0915,74.0915,74.0536,74.0631,300557.0
2024-07-17 13:10:00,78.14,78.17,78.13,78.17,258541.0,74.0631,74.0915,74.0536,74.0915,258541.0
2024-07-17 13:20:00,78.17,78.19,78.16,78.19,892770.0,74.0915,74.1105,74.0821,74.1105,892770.0
2024-07-17 13:30:00,78.19,78.21,78.18,78.2,598452.0,74.1105,74.1294,74.101,74.12,598452.0
2024-07-17 13:40:00,78.2,78.21,78.19,78.2,403442.0,74.12,74.1294,74.1105,74.12,403442.0
2024-07-17 13:50:00,78.2,78.21,78.19,78.2,105810.0,74.12,74.1294,74.1105,74.12,105810.0
2024-07-17 14:00:00,78.2,78.21,78.19,78.2,213990.0,74.12,74.1294,74.1105,74.12,213990.0
2024-07-17 14:10:00,78.2,78.22,78.2,78.22,284455.0,74.12,74.1389,74.12,74.1389,284455.0
2024-07-17 14:20:00,78.22,78.23,78.21,78.23,98344.0,74.1389,74.1484,74.1294,74.1484,98344.0
2024-07-17 14:30:00,78.23,78.25,78.22,78.23,102293.0,74.1484,74.1674,74.1389,74.1484,102293.0
2024-07-17 14:40:00,78.23,78.24,78.22,78.23,347760.0,74.1484,74.1579,74.1389,74.1484,347760.0
2024-07-17 14:50:00,78.23,78.24,78.2,78.2,665888.0,74.1484,74.1579,74.12,74.12,665888.0
2024-07-17 15:00:00,78.2,78.22,78.19,78.2,366363.0,74.12,74.1389,74.1105,74.12,366363.0
2024-07-17 15:10:00,78.2,78.22,78.2,78.2,244542.0,74.12,74.1389,74.12,74.12,244542.0
2024-07-17 15:20:00,78.2,78.21,78.19,78.2,526170.0,74.12,74.1294,74.1105,74.12,526170.0
2024-07-17 15:30:00,78.2,78.21,78.17,78.17,637224.0,74.12,74.1294,74.0915,74.0915,637224.0
2024-07-17 15:40:00,78.17,78.19,78.16,78.19,734537.0,74.0915,74.1105,74.0821,74.1105,734537.0
2024-07-17 15:50:00,78.19,78.22,78.18,78.22,1525093.0,74.1105,74.1389,74.101,74.1389,1525093.0
2024-07-18 09:30:00,78.24,78.24,78.16,78.2,1669536.0,74.1579,74.1579,74.0821,74.12,1669536.0
2024-07-18 09:40:00,78.21,78.24,78.19,78.23,351492.0,74.1294,74.1579,74.1105,74.1484,351492.0
2024-07-18 09:50:00,78.23,78.27,78.23,78.26,602485.0,74.1484,74.1863,74.1484,74.1768,602485.0
2024-07-18 10:00:00,78.26,78.27,78.24,78.27,473765.0,74.1768,74.1863,74.1579,74.1863,473765.0
2024-07-18 10:10:00,78.27,78.27,78.25,78.26,299317.0,74.1863,74.1863,74.1674,74.1768,299317.0
2024-07-18 10:20:00,78.25,78.27,78.24,78.25,169207.0,74.1674,74.1863,74.1579,74.1674,169207.0
2024-07-18 10:30:00,78.25,78.26,78.17,78.19,898705.0,74.1674,74.1768,74.0915,74.1105,898705.0
2024-07-18 10:40:00,78.19,78.2,78.15,78.17,1151438.0,74.1105,74.12,74.0726,74.0915,1151438.0
2024-07-18 10:50:00,78.17,78.19,78.15,78.16,823654.0,74.0915,74.1105,74.0726,74.0821,823654.0
2024-07-18 11:00:00,78.16,78.17,78.15,78.16,792201.0,74.0821,74.0915,74.0726,74.0821,792201.0
2024-07-18 11:10:00,78.16,78.16,78.08,78.11,1629759.0,74.0821,74.0821,74.0062,74.0347,1629759.0
2024-07-18 11:20:00,78.11,78.12,78.06,78.06,973089.0,74.0347,74.0441,73.9873,73.9873,973089.0
2024-07-18 11:30:00,78.06,78.09,78.04,78.08,827555.0,73.9873,74.0157,73.9683,74.0062,827555.0
2024-07-18 11:40:00,78.08,78.08,78.01,78.02,1476619.0,74.0062,74.0062,73.9399,73.9494,1476619.0
2024-07-18 11:50:00,78.01,78.03,78.0,78.01,1412451.0,73.9399,73.9588,73.9304,73.9399,1412451.0
2024-07-18 12:00:00,78.01,78.04,78.0,78.04,577678.0,73.9399,73.9683,73.9304,73.9683,577678.0
2024-07-18 12:10:00,78.04,78.04,78.01,78.01,688823.0,73.9683,73.9683,73.9399,73.9399,688823.0
2024-07-18 12:20:00,78.01,78.02,78.0,78.01,701559.0,73.9399,73.9494,73.9304,73.9399,701559.0
2024-07-18 12:30:00,78.02,78.05,78.0,78.04,695950.0,73.9494,73.9778,73.9304,73.9683,695950.0
2024-07-18 12:40:00,78.04,78.05,78.02,78.03,430053.0,73.9683,73.9778,73.9494,73.9588,430053.0
2024-07-18 12:50:00,78.03,78.07,78.03,78.06,495351.0,73.9588,73.9968,73.9588,73.9873,495351.0
2024-07-18 13:00:00,78.06,78.09,78.04,78.06,593219.0,73.9873,74.0157,73.9683,73.9873,593219.0
2024-07-18 13:10:00,78.05,78.1,78.05,78.1,1037627.0,73.9778,74.0252,73.9778,74.0252,1037627.0
2024-07-18 13:20:00,78.1,78.12,78.09,78.1,337892.0,74.0252,74.0441,74.0157,74.0252,337892.0
2024-07-18 13:30:00,78.1,78.12,78.09,78.1,109824.0,74.0252,74.0441,74.0157,74.0252,109824.0
2024-07-18 13:40:00,78.1,78.1,78.08,78.09,406405.0,74.0252,74.0252,74.0062,74.0157,406405.0
2024-07-18 13:50:00,78.09,78.09,78.07,78.08,188220.0,74.0157,74.0157,73.9968,74.0062,188220.0
2024-07-18 14:00:00,78.08,78.1,78.06,78.09,442060.0,74.0062,74.0252,73.9873,74.0157,442060.0
2024-07-18 14:10:00,78.1,78.11,78.08,78.1,359002.0,74.0252,74.0347,74.0062,74.0252,359002.0
2024-07-18 14:20:00,78.11,78.11,78.06,78.06,610180.0,74.0347,74.0347,73.9873,73.9873,610180.0
2024-07-18 14:30:00,78.06,78.09,78.05,78.06,695362.0,73.9873,74.0157,73.9778,73.9873,695362.0
2024-07-18 14:40:00,78.06,78.06,78.03,78.05,910188.0,73.9873,73.9873,73.9588,73.9778,910188.0
2024-07-18 14:50:00,78.05,78.06,78.03,78.06,247543.0,73.9778,73.9873,73.9588,73.9873,247543.0
2024-07-18 15:00:00,78.06,78.07,78.02,78.02,622088.0,73.9873,73.9968,73.9494,73.9494,622088.0
2024-07-18 15:10:00,78.03,78.03,77.97,78.01,1556151.0,73.9588,73.9588,73.902,73.9399,1556151.0
2024-07-18 15:20:00,78.01,78.03,77.99,78.03,547189.0,73.9399,73.9588,73.9209,73.9588,547189.0
2024-07-18 15:30:00,78.03,78.03,77.99,78.02,1627343.0,73.9588,73.9588,73.9209,73.9494,1627343.0
2024-07-18 15:40:00,78.02,78.05,78.0,78.03,2295523.0,73.9494,73.9778,73.9304,73.9588,2295523.0
2024-07-18 15:50:00,78.03,78.07,78.01,78.06,5015018.0,73.9588,73.9968,73.9399,73.9873,5015018.0
2024-07-19 09:30:00,78.12,78.13,77.95,78.03,1105569.0,74.0441,74.0536,73.883,73.9588,1105569.0
2024-07-19 09:40:00,78.03,78.07,78.01,78.03,432032.0,73.9588,73.9968,73.9399,73.9588,432032.0
2024-07-19 09:50:00,78.03,78.06,78.01,78.04,556771.0,73.9588,73.9873,73.9399,73.9683,556771.0
2024-07-19 10:00:00,78.04,78.07,78.02,78.06,477191.0,73.9683,73.9968,73.9494,73.9873,477191.0
2024-07-19 10:10:00,78.06,78.07,78.04,78.06,444092.0,73.9873,73.9968,73.9683,73.9873,444092.0
2024-07-19 10:20:00,78.06,78.07,78.0,78.02,437117.0,73.9873,73.9968,73.9304,73.9494,437117.0
2024-07-19 10:30:00,78.01,78.04,78.0,78.02,1698723.0,73.9399,73.9683,73.9304,73.9494,1698723.0
2024-07-19 10:40:00,78.02,78.02,77.99,78.01,859163.0,73.9494,73.9494,73.9209,73.9399,859163.0
2024-07-19 10:50:00,78.01,78.02,78.0,78.01,173673.0,73.9399,73.9494,73.9304,73.9399,173673.0
2024-07-19 11:00:00,78.0,78.02,77.99,78.0,362540.0,73.9304,73.9494,73.9209,73.9304,362540.0
2024-07-19 11:10:00,77.99,78.0,77.96,77.98,1167736.0,73.9209,73.9304,73.8925,73.9114,1167736.0
2024-07-19 11:20:00,77.99,78.01,77.95,77.95,661275.0,73.9209,73.9399,73.883,73.883,661275.0
2024-07-19 11:30:00,77.95,77.97,77.93,77.95,985737.0,73.883,73.902,73.8641,73.883,985737.0
2024-07-19 11:40:00,77.95,77.96,77.93,77.95,1067897.0,73.883,73.8925,73.8641,73.883,1067897.0
2024-07-19 11:50:00,77.95,77.98,77.94,77.98,1031209.0,73.883,73.9114,73.8735,73.9114,1031209.0
2024-07-19 12:00:00,77.98,77.99,77.96,77.97,485512.0,73.9114,73.9209,73.8925,73.902,485512.0
2024-07-19 12:10:00,77.97,77.98,77.95,77.95,155572.0,73.902,73.9114,73.883,73.883,155572.0
2024-07-19 12:20:00,77.95,77.96,77.93,77.93,215705.0,73.883,73.8925,73.8641,73.8641,215705.0
2024-07-19 12:30:00,77.93,77.94,77.9,77.91,1814799.0,73.8641,73.8735,73.8356,73.8451,1814799.0
2024-07-19 12:40:00,77.91,77.92,77.9,77.91,745626.0,73.8451,73.8546,73.8356,73.8451,745626.0
2024-07-19 12:50:00,77.91,77.92,77.9,77.91,724105.0,73.8451,73.8546,73.8356,73.8451,724105.0
2024-07-19 13:00:00,77.91,77.91,77.89,77.9,491635.0,73.8451,73.8451,73.8261,73.8356,491635.0
2024-07-19 13:10:00,77.89,77.9,77.88,77.89,520044.0,73.8261,73.8356,73.8167,73.8261,520044.0
2024-07-19 13:20:00,77.89,77.91,77.88,77.9,655373.0,73.8261,73.8451,73.8167,73.8356,655373.0
2024-07-19 13:30:00,77.9,77.92,77.88,77.92,582200.0,73.8356,73.8546,73.8167,73.8546,582200.0
2024-07-19 13:40:00,77.92,77.93,77.9,77.93,764537.0,73.8546,73.8641,73.8356,73.8641,764537.0
2024-07-19 13:50:00,77.93,77.94,77.92,77.94,498942.0,73.8641,73.8735,73.8546,73.8735,498942.0
2024-07-19 14:00:00,77.94,77.95,77.93,77.95,632150.0,73.8735,73.883,73.8641,73.883,632150.0
2024-07-19 14:10:00,77.95,77.95,77.92,77.92,239124.0,73.883,73.883,73.8546,73.8546,239124.0
2024-07-19 14:20:00,77.93,77.93,77.92,77.92,242979.0,73.8641,73.8641,73.8546,73.8546,242979.0
2024-07-19 14:30:00,77.92,77.94,77.91,77.94,562429.0,73.8546,73.8735,73.8451,73.8735,562429.0
2024-07-19 14:40:00,77.94,77.96,77.92,77.95,343660.0,73.8735,73.8925,73.8546,73.883,343660.0
2024-07-19 14:50:00,77.96,77.98,77.95,77.96,659460.0,73.8925,73.9114,73.883,73.8925,659460.0
2024-07-19 15:00:00,77.97,77.99,77.96,77.98,1402953.0,73.902,73.9209,73.8925,73.9114,1402953.0
2024-07-19 15:10:00,77.98,77.98,77.96,77.98,530508.0,73.9114,73.9114,73.8925,73.9114,530508.0
2024-07-19 15:20:00,77.98,77.98,77.97,77.98,277573.0,73.9114,73.9114,73.902,73.9114,277573.0
2024-07-19 15:30:00,77.98,77.99,77.96,77.98,1353193.0,73.9114,73.9209,73.8925,73.9114,1353193.0
2024-07-19 15:40:00,77.97,77.99,77.96,77.98,956932.0,73.902,73.9209,73.8925,73.9114,956932.0
2024-07-19 15:50:00,77.98,78.01,77.98,77.98,3466168.0,73.9114,73.9399,73.9114,73.9114,3466168.0
2024-07-22 09:30:00,78.17,78.18,78.11,78.16,486127.0,74.0915,74.101,74.0347,74.0821,486127.0
2024-07-22 09:40:00,78.16,78.17,78.14,78.17,220183.0,74.0821,74.0915,74.0631,74.0915,220183.0
2024-07-22 09:50:00,78.17,78.17,78.11,78.14,696843.0,74.0915,74.0915,74.0347,74.0631,696843.0
2024-07-22 10:00:00,78.14,78.16,78.12,78.15,1084658.0,74.0631,74.0821,74.0441,74.0726,1084658.0
2024-07-22 10:10:00,78.15,78.18,78.14,78.17,915576.0,74.0726,74.101,74.0631,74.0915,915576.0
2024-07-22 10:20:00,78.17,78.19,78.16,78.19,947308.0,74.0915,74.1105,74.0821,74.1105,947308.0
2024-07-22 10:30:00,78.19,78.23,78.18,78.23,1040755.0,74.1105,74.1484,74.101,74.1484,1040755.0
2024-07-22 10:40:00,78.23,78.24,78.22,78.23,667416.0,74.1484,74.1579,74.1389,74.1484,667416.0
2024-07-22 10:50:00,78.23,78.24,78.22,78.23,1156085.0,74.1484,74.1579,74.1389,74.1484,1156085.0
2024-07-22 11:00:00,78.23,78.26,78.22,78.22,1041925.0,74.1484,74.1768,74.1389,74.1389,1041925.0
2024-07-22 11:10:00,78.23,78.23,78.19,78.22,1002982.0,74.1484,74.1484,74.1105,74.1389,1002982.0
2024-07-22 11:20:00,78.22,78.22,78.17,78.17,789356.0,74.1389,74.1389,74.0915,74.0915,789356.0
2024-07-22 11:30:00,78.17,78.19,78.14,78.19,751086.0,74.0915,74.1105,74.0631,74.1105,751086.0
2024-07-22 11:40:00,78.19,78.19,78.16,78.17,580783.0,74.1105,74.1105,74.0821,74.0915,580783.0
2024-07-22 11:50:00,78.17,78.22,78.16,78.2,966601.0,74.0915,74.1389,74.0821,74.12,966601.0
2024-07-22 12:00:00,78.2,78.21,78.19,78.2,718130.0,74.12,74.1294,74.1105,74.12,718130.0
2024-07-22 12:10:00,78.21,78.23,78.2,78.23,405466.0,74.1294,74.1484,74.12,74.1484,405466.0
2024-07-22 12:20:00,78.23,78.24,78.21,78.22,461217.0,74.1484,74.1579,74.1294,74.1389,461217.0
2024-07-22 12:30:00,78.22,78.22,78.19,78.2,736567.0,74.1389,74.1389,74.1105,74.12,736567.0
2024-07-22 12:40:00,78.2,78.21,78.2,78.21,793072.0,74.12,74.1294,74.12,74.1294,793072.0
2024-07-22 12:50:00,78.2,78.22,78.2,78.22,1228693.0,74.12,74.1389,74.12,74.1389,1228693.0
2024-07-22 13:00:00,78.22,78.23,78.2,78.22,618140.0,74.1389,74.1484,74.12,74.1389,618140.0
2024-07-22 13:10:00,78.22,78.22,78.21,78.22,363822.0,74.1389,74.1389,74.1294,74.1389,363822.0
2024-07-22 13:20:00,78.22,78.24,78.21,78.23,273513.0,74.1389,74.1579,74.1294,74.1484,273513.0
2024-07-22 13:30:00,78.23,78.25,78.21,78.23,590225.0,74.1484,74.1674,74.1294,74.1484,590225.0
2024-07-22 13:40:00,78.22,78.23,78.21,78.23,337685.0,74.1389,74.1484,74.1294,74.1484,337685.0
2024-07-22 13:50:00,78.22,78.23,78.21,78.22,211513.0,74.1389,74.1484,74.1294,74.1389,211513.0
2024-07-22 14:00:00,78.22,78.23,78.21,78.23,334090.0,74.1389,74.1484,74.1294,74.1484,334090.0
2024-07-22 14:10:00,78.23,78.23,78.21,78.23,243484.0,74.1484,74.1484,74.1294,74.1484,243484.0
2024-07-22 14:20:00,78.23,78.24,78.22,78.22,297344.0,74.1484,74.1579,74.1389,74.1389,297344.0
2024-07-22 14:30:00,78.22,78.24,78.21,78.24,614454.0,74.1389,74.1579,74.1294,74.1579,614454.0
2024-07-22 14:40:00,78.23,78.25,78.23,78.24,386470.0,74.1484,74.1674,74.1484,74.1579,386470.0
2024-07-22 14:50:00,78.23,78.24,78.22,78.22,442612.0,74.1484,74.1579,74.1389,74.1389,442612.0
2024-07-22 15:00:00,78.23,78.23,78.2,78.22,608749.0,74.1484,74.1484,74.12,74.1389,608749.0
2024-07-22 15:10:00,78.22,78.24,78.21,78.23,1307767.0,74.1389,74.1579,74.1294,74.1484,1307767.0
2024-07-22 15:20:00,78.23,78.26,78.23,78.25,355617.0,74.1484,74.1768,74.1484,74.1674,355617.0
2024-07-22 15:30:00,78.25,78.28,78.24,78.28,401799.0,74.1674,74.1958,74.1579,74.1958,401799.0
2024-07-22 15:40:00,78.28,78.28,78.25,78.26,1352467.0,74.1958,74.1958,74.1674,74.1768,1352467.0
2024-07-22 15:50:00,78.26,78.28,78.25,78.25,2813275.0,74.1768,74.1958,74.1674,74.1674,2813275.0
2024-07-23 09:30:00,78.27,78.28,78.23,78.26,437456.0,74.1863,74.1958,74.1484,74.1768,437456.0
2024-07-23 09:40:00,78.27,78.3,78.26,78.3,268550.0,74.1863,74.2148,74.1768,74.2148,268550.0
2024-07-23 09:50:00,78.29,78.3,78.26,78.29,204844.0,74.2053,74.2148,74.1768,74.2053,204844.0
2024-07-23 10:00:00,78.29,78.34,78.28,78.34,976318.0,74.2053,74.2527,74.1958,74.2527,976318.0
2024-07-23 10:10:00,78.34,78.38,78.33,78.37,721138.0,74.2527,74.2906,74.2432,74.2811,721138.0
2024-07-23 10:20:00,78.38,78.39,78.36,78.39,794595.0,74.2906,74.3001,74.2716,74.3001,794595.0
2024-07-23 10:30:00,78.39,78.42,78.36,78.37,643353.0,74.3001,74.3285,74.2716,74.2811,643353.0
2024-07-23 10:40:00,78.37,78.37,78.32,78.33,376906.0,74.2811,74.2811,74.2337,74.2432,376906.0
2024-07-23 10:50:00,78.34,78.34,78.31,78.33,594717.0,74.2527,74.2527,74.2242,74.2432,594717.0
2024-07-23 11:00:00,78.33,78.35,78.32,78.35,529709.0,74.2432,74.2621,74.2337,74.2621,529709.0
2024-07-23 11:10:00,78.35,78.38,78.34,78.37,283010.0,74.2621,74.2906,74.2527,74.2811,283010.0
2024-07-23 11:20:00,78.37,78.38,78.34,78.36,413853.0,74.2811,74.2906,74.2527,74.2716,413853.0
2024-07-23 11:30:00,78.36,78.37,78.35,78.36,679566.0,74.2716,74.2811,74.2621,74.2716,679566.0
2024-07-23 11:40:00,78.36,78.36,78.34,78.34,622979.0,74.2716,74.2716,74.2527,74.2527,622979.0
2024-07-23 11:50:00,78.35,78.35,78.33,78.34,433472.0,74.2621,74.2621,74.2432,74.2527,433472.0
2024-07-23 12:00:00,78.35,78.35,78.33,78.34,374801.0,74.2621,74.2621,74.2432,74.2527,374801.0
2024-07-23 12:10:00,78.34,78.36,78.33,78.36,216401.0,74.2527,74.2716,74.2432,74.2716,216401.0
2024-07-23 12:20:00,78.36,78.36,78.31,78.33,463949.0,74.2716,74.2716,74.2242,74.2432,463949.0
2024-07-23 12:30:00,78.33,78.33,78.29,78.29,414328.0,74.2432,74.2432,74.2053,74.2053,414328.0
2024-07-23 12:40:00,78.3,78.33,78.29,78.33,373710.0,74.2148,74.2432,74.2053,74.2432,373710.0
2024-07-23 12:50:00,78.33,78.33,78.31,78.33,467746.0,74.2432,74.2432,74.2242,74.2432,467746.0
2024-07-23 13:00:00,78.33,78.36,78.32,78.33,747569.0,74.2432,74.2716,74.2337,74.2432,747569.0
2024-07-23 13:10:00,78.33,78.36,78.32,78.36,673896.0,74.2432,74.2716,74.2337,74.2716,673896.0
2024-07-23 13:20:00,78.36,78.36,78.35,78.36,285740.0,74.2716,74.2716,74.2621,74.2716,285740.0
2024-07-23 13:30:00,78.35,78.36,78.32,78.32,617736.0,74.2621,74.2716,74.2337,74.2337,617736.0
2024-07-23 13:40:00,78.33,78.33,78.3,78.32,750174.0,74.2432,74.2432,74.2148,74.2337,750174.0
2024-07-23 13:50:00,78.33,78.36,78.32,78.36,344324.0,74.2432,74.2716,74.2337,74.2716,344324.0
2024-07-23 14:00:00,78.36,78.37,78.35,78.36,295214.0,74.2716,74.2811,74.2621,74.2716,295214.0
2024-07-23 14:10:00,78.36,78.37,78.35,78.36,175270.0,74.2716,74.2811,74.2621,74.2716,175270.0
2024-07-23 14:20:00,78.36,78.36,78.34,78.34,632837.0,74.2716,74.2716,74.2527,74.2527,632837.0
2024-07-23 14:30:00,78.35,78.36,78.34,78.36,1571204.0,74.2621,74.2716,74.2527,74.2716,1571204.0
2024-07-23 14:40:00,78.36,78.37,78.35,78.35,711602.0,74.2716,74.2811,74.2621,74.2621,711602.0
2024-07-23 14:50:00,78.35,78.37,78.35,78.36,367991.0,74.2621,74.2811,74.2621,74.2716,367991.0
2024-07-23 15:00:00,78.36,78.36,78.31,78.34,659392.0,74.2716,74.2716,74.2242,74.2527,659392.0
2024-07-23 15:10:00,78.34,78.36,78.33,78.36,498203.0,74.2527,74.2716,74.2432,74.2716,498203.0
2024-07-23 15:20:00,78.36,78.37,78.35,78.35,674030.0,74.2716,74.2811,74.2621,74.2621,674030.0
2024-07-23 15:30:00,78.36,78.36,78.32,78.33,1215882.0,74.2716,74.2716,74.2337,74.2432,1215882.0
2024-07-23 15:40:00,78.33,78.34,78.3,78.32,1129044.0,74.2432,74.2527,74.2148,74.2337,1129044.0
2024-07-23 15:50:00,78.33,78.33,78.28,78.3,1445663.0,74.2432,74.2432,74.1958,74.2148,1445663.0
2024-07-24 09:30:00,78.2,78.27,78.18,78.25,1987726.0,74.12,74.1863,74.101,74.1674,1987726.0
2024-07-24 09:40:00,78.26,78.3,78.23,78.28,1286974.0,74.1768,74.2148,74.1484,74.1958,1286974.0
2024-07-24 09:50:00,78.27,78.28,78.19,78.23,1311425.0,74.1863,74.1958,74.1105,74.1484,1311425.0
2024-07-24 10:00:00,78.22,78.26,78.21,78.24,611561.0,74.1389,74.1768,74.1294,74.1579,611561.0
2024-07-24 10:10:00,78.24,78.25,78.2,78.23,708311.0,74.1579,74.1674,74.12,74.1484,708311.0
2024-07-24 10:20:00,78.23,78.27,78.23,78.26,392597.0,74.1484,74.1863,74.1484,74.1768,392597.0
2024-07-24 10:30:00,78.26,78.3,78.25,78.27,975859.0,74.1768,74.2148,74.1674,74.1863,975859.0
2024-07-24 10:40:00,78.27,78.29,78.26,78.27,1044051.0,74.1863,74.2053,74.1768,74.1863,1044051.0
2024-07-24 10:50:00,78.27,78.31,78.26,78.3,1138715.0,74.1863,74.2242,74.1768,74.2148,1138715.0
2024-07-24 11:00:00,78.3,78.31,78.28,78.28,229500.0,74.2148,74.2242,74.1958,74.1958,229500.0
2024-07-24 11:10:00,78.28,78.3,78.27,78.29,203852.0,74.1958,74.2148,74.1863,74.2053,203852.0
2024-07-24 11:20:00,78.29,78.29,78.26,78.28,350313.0,74.2053,74.2053,74.1768,74.1958,350313.0
2024-07-24 11:30:00,78.28,78.29,78.27,78.28,237983.0,74.1958,74.2053,74.1863,74.1958,237983.0
2024-07-24 11:40:00,78.28,78.28,78.26,78.28,164676.0,74.1958,74.1958,74.1768,74.1958,164676.0
2024-07-24 11:50:00,78.28,78.28,78.24,78.25,485798.0,74.1958,74.1958,74.1579,74.1674,485798.0
2024-07-24 12:00:00,78.25,78.25,78.22,78.22,444810.0,74.1674,74.1674,74.1389,74.1389,444810.0
2024-07-24 12:10:00,78.23,78.26,78.22,78.26,168144.0,74.1484,74.1768,74.1389,74.1768,168144.0
2024-07-24 12:20:00,78.26,78.26,78.23,78.23,99518.0,74.1768,74.1768,74.1484,74.1484,99518.0
2024-07-24 12:30:00,78.23,78.26,78.23,78.24,108279.0,74.1484,74.1768,74.1484,74.1579,108279.0
2024-07-24 12:40:00,78.24,78.28,78.24,78.28,648732.0,74.1579,74.1958,74.1579,74.1958,648732.0
2024-07-24 12:50:00,78.28,78.28,78.24,78.25,312832.0,74.1958,74.1958,74.1579,74.1674,312832.0
2024-07-24 13:00:00,78.24,78.27,78.23,78.26,452489.0,74.1579,74.1863,74.1484,74.1768,452489.0
2024-07-24 13:10:00,78.26,78.27,78.23,78.25,1866596.0,74.1768,74.1863,74.1484,74.1674,1866596.0
2024-07-24 13:20:00,78.25,78.25,78.22,78.22,591560.0,74.1674,74.1674,74.1389,74.1389,591560.0
2024-07-24 13:30:00,78.23,78.24,78.21,78.23,105605.0,74.1484,74.1579,74.1294,74.1484,105605.0
2024-07-24 13:40:00,78.23,78.24,78.21,78.22,80470.0,74.1484,74.1579,74.1294,74.1389,80470.0
2024-07-24 13:50:00,78.22,78.22,78.19,78.2,502725.0,74.1389,74.1389,74.1105,74.12,502725.0
2024-07-24 14:00:00,78.19,78.2,78.15,78.16,774025.0,74.1105,74.12,74.0726,74.0821,774025.0
2024-07-24 14:10:00,78.17,78.17,78.14,78.14,537757.0,74.0915,74.0915,74.0631,74.0631,537757.0
2024-07-24 14:20:00,78.14,78.15,78.11,78.15,832041.0,74.0631,74.0726,74.0347,74.0726,832041.0
2024-07-24 14:30:00,78.15,78.17,78.14,78.16,495189.0,74.0726,74.0915,74.0631,74.0821,495189.0
2024-07-24 14:40:00,78.17,78.17,78.1,78.11,682126.0,74.0915,74.0915,74.0252,74.0347,682126.0
2024-07-24 14:50:00,78.11,78.11,78.09,78.11,555323.0,74.0347,74.0347,74.0157,74.0347,555323.0
2024-07-24 15:00:00,78.1,78.11,78.08,78.09,904153.0,74.0252,74.0347,74.0062,74.0157,904153.0
2024-07-24 15:10:00,78.09,78.12,78.07,78.11,2156529.0,74.0157,74.0441,73.9968,74.0347,2156529.0
2024-07-24 15:20:00,78.11,78.11,78.09,78.09,792902.0,74.0347,74.0347,74.0157,74.0157,792902.0
2024-07-24 15:30:00,78.09,78.13,78.07,78.12,1357143.0,74.0157,74.0536,73.9968,74.0441,1357143.0
2024-07-24 15:40:00,78.12,78.12,78.06,78.06,2497830.0,74.0441,74.0441,73.9873,73.9873,2497830.0
2024-07-24 15:50:00,78.06,78.08,78.01,78.04,3490108.0,73.9873,74.0062,73.9399,73.9683,3490108.0
2024-07-25 09:30:00,78.08,78.11,78.05,78.11,1285325.0,74.0062,74.0347,73.9778,74.0347,1285325.0
2024-07-25 09:40:00,78.11,78.17,78.1,78.17,691594.0,74.0347,74.0915,74.0252,74.0915,691594.0
2024-07-25 09:50:00,78.17,78.18,78.12,78.14,849395.0,74.0915,74.101,74.0441,74.0631,849395.0
2024-07-25 10:00:00,78.14,78.14,78.09,78.11,551687.0,74.0631,74.0631,74.0157,74.0347,551687.0
2024-07-25 10:10:00,78.11,78.19,78.1,78.19,4186160.0,74.0347,74.1105,74.0252,74.1105,4186160.0
2024-07-25 10:20:00,78.19,78.2,78.14,78.19,1094293.0,74.1105,74.12,74.0631,74.1105,1094293.0
2024-07-25 10:30:00,78.2,78.2,78.17,78.17,799059.0,74.12,74.12,74.0915,74.0915,799059.0
2024-07-25 10:40:00,78.17,78.21,78.17,78.2,673874.0,74.0915,74.1294,74.0915,74.12,673874.0
2024-07-25 10:50:00,78.2,78.23,78.19,78.23,344511.0,74.12,74.1484,74.1105,74.1484,344511.0
2024-07-25 11:00:00,78.23,78.23,78.2,78.21,415027.0,74.1484,74.1484,74.12,74.1294,415027.0
2024-07-25 11:10:00,78.22,78.28,78.19,78.26,1083301.0,74.1389,74.1958,74.1105,74.1768,1083301.0
2024-07-25 11:20:00,78.26,78.26,78.22,78.24,370553.0,74.1768,74.1768,74.1389,74.1579,370553.0
2024-07-25 11:30:00,78.23,78.26,78.23,78.25,300460.0,74.1484,74.1768,74.1484,74.1674,300460.0
2024-07-25 11:40:00,78.25,78.25,78.21,78.22,347133.0,74.1674,74.1674,74.1294,74.1389,347133.0
2024-07-25 11:50:00,78.22,78.23,78.21,78.23,270164.0,74.1389,74.1484,74.1294,74.1484,270164.0
2024-07-25 12:00:00,78.23,78.25,78.21,78.22,409726.0,74.1484,74.1674,74.1294,74.1389,409726.0
2024-07-25 12:10:00,78.22,78.26,78.21,78.26,285611.0,74.1389,74.1768,74.1294,74.1768,285611.0
2024-07-25 12:20:00,78.26,78.28,78.25,78.28,123815.0,74.1768,74.1958,74.1674,74.1958,123815.0
2024-07-25 12:30:00,78.28,78.28,78.24,78.28,643703.0,74.1958,74.1958,74.1579,74.1958,643703.0
2024-07-25 12:40:00,78.27,78.29,78.27,78.27,216619.0,74.1863,74.2053,74.1863,74.1863,216619.0
2024-07-25 12:50:00,78.27,78.28,78.26,78.27,447897.0,74.1863,74.1958,74.1768,74.1863,447897.0
2024-07-25 13:00:00,78.27,78.33,78.26,78.33,404822.0,74.1863,74.2432,74.1768,74.2432,404822.0
2024-07-25 13:10:00,78.33,78.33,78.25,78.25,394510.0,74.2432,74.2432,74.1674,74.1674,394510.0
2024-07-25 13:20:00,78.26,78.26,78.21,78.22,385444.0,74.1768,74.1768,74.1294,74.1389,385444.0
2024-07-25 13:30:00,78.22,78.23,78.2,78.22,314223.0,74.1389,74.1484,74.12,74.1389,314223.0
2024-07-25 13:40:00,78.22,78.22,78.18,78.2,97050.0,74.1389,74.1389,74.101,74.12,97050.0
2024-07-25 13:50:00,78.2,78.22,78.18,78.22,938018.0,74.12,74.1389,74.101,74.1389,938018.0
2024-07-25 14:00:00,78.22,78.23,78.2,78.21,3141829.0,74.1389,74.1484,74.12,74.1294,3141829.0
2024-07-25 14:10:00,78.21,78.22,78.17,78.17,856350.0,74.1294,74.1389,74.0915,74.0915,856350.0
2024-07-25 14:20:00,78.17,78.19,78.15,78.17,254146.0,74.0915,74.1105,74.0726,74.0915,254146.0
2024-07-25 14:30:00,78.17,78.2,78.17,78.17,1232526.0,74.0915,74.12,74.0915,74.0915,1232526.0
2024-07-25 14:40:00,78.17,78.18,78.13,78.13,782312.0,74.0915,74.101,74.0536,74.0536,782312.0
2024-07-25 14:50:00,78.14,78.17,78.13,78.16,344214.0,74.0631,74.0915,74.0536,74.0821,344214.0
2024-07-25 15:00:00,78.16,78.19,78.16,78.19,379929.0,74.0821,74.1105,74.0821,74.1105,379929.0
2024-07-25 15:10:00,78.18,78.19,78.17,78.19,292619.0,74.101,74.1105,74.0915,74.1105,292619.0
2024-07-25 15:20:00,78.19,78.23,78.18,78.23,352360.0,74.1105,74.1484,74.101,74.1484,352360.0
2024-07-25 15:30:00,78.23,78.24,78.16,78.17,1385970.0,74.1484,74.1579,74.0821,74.0915,1385970.0
2024-07-25 15:40:00,78.17,78.18,78.14,78.14,1048268.0,74.0915,74.101,74.0631,74.0631,1048268.0
2024-07-25 15:50:00,78.15,78.15,78.05,78.06,2263832.0,74.0726,74.0726,73.9778,73.9873,2263832.0
2024-07-26 09:30:00,78.37,78.37,78.29,78.34,903175.0,74.2811,74.2811,74.2053,74.2527,903175.0
2024-07-26 09:40:00,78.34,78.35,78.28,78.29,999805.0,74.2527,74.2621,74.1958,74.2053,999805.0
2024-07-26 09:50:00,78.29,78.32,78.29,78.31,162966.0,74.2053,74.2337,74.2053,74.2242,162966.0
2024-07-26 10:00:00,78.31,78.34,78.25,78.31,627468.0,74.2242,74.2527,74.1674,74.2242,627468.0
2024-07-26 10:10:00,78.31,78.34,78.28,78.29,773238.0,74.2242,74.2527,74.1958,74.2053,773238.0
2024-07-26 10:20:00,78.29,78.35,78.28,78.31,458572.0,74.2053,74.2621,74.1958,74.2242,458572.0
2024-07-26 10:30:00,78.32,78.32,78.26,78.29,553002.0,74.2337,74.2337,74.1768,74.2053,553002.0
2024-07-26 10:40:00,78.28,78.31,78.28,78.29,351647.0,74.1958,74.2242,74.1958,74.2053,351647.0
2024-07-26 10:50:00,78.28,78.3,78.27,78.3,332277.0,74.1958,74.2148,74.1863,74.2148,332277.0
2024-07-26 11:00:00,78.3,78.3,78.28,78.29,995841.0,74.2148,74.2148,74.1958,74.2053,995841.0
2024-07-26 11:10:00,78.29,78.29,78.25,78.26,197466.0,74.2053,74.2053,74.1674,74.1768,197466.0
2024-07-26 11:20:00,78.26,78.29,78.25,78.27,199256.0,74.1768,74.2053,74.1674,74.1863,199256.0
2024-07-26 11:30:00,78.27,78.29,78.26,78.28,148262.0,74.1863,74.2053,74.1768,74.1958,148262.0
2024-07-26 11:40:00,78.28,78.29,78.27,78.28,72284.0,74.1958,74.2053,74.1863,74.1958,72284.0
2024-07-26 11:50:00,78.28,78.3,78.27,78.3,232701.0,74.1958,74.2148,74.1863,74.2148,232701.0
2024-07-26 12:00:00,78.29,78.3,78.28,78.3,826461.0,74.2053,74.2148,74.1958,74.2148,826461.0
2024-07-26 12:10:00,78.3,78.3,78.28,78.29,996026.0,74.2148,74.2148,74.1958,74.2053,996026.0
2024-07-26 12:20:00,78.29,78.29,78.27,78.29,225951.0,74.2053,74.2053,74.1863,74.2053,225951.0
2024-07-26 12:30:00,78.29,78.29,78.27,78.28,368847.0,74.2053,74.2053,74.1863,74.1958,368847.0
2024-07-26 12:40:00,78.28,78.3,78.27,78.29,739561.0,74.1958,74.2148,74.1863,74.2053,739561.0
2024-07-26 12:50:00,78.29,78.31,78.28,78.29,331485.0,74.2053,74.2242,74.1958,74.2053,331485.0
2024-07-26 13:00:00,78.29,78.29,78.27,78.28,485990.0,74.2053,74.2053,74.1863,74.1958,485990.0
2024-07-26 13:10:00,78.28,78.28,78.27,78.28,80460.0,74.1958,74.1958,74.1863,74.1958,80460.0
2024-07-26 13:20:00,78.28,78.29,78.27,78.29,138533.0,74.1958,74.2053,74.1863,74.2053,138533.0
2024-07-26 13:30:00,78.29,78.29,78.21,78.23,844938.0,74.2053,74.2053,74.1294,74.1484,844938.0
2024-07-26 13:40:00,78.23,78.26,78.22,78.25,688254.0,74.1484,74.1768,74.1389,74.1674,688254.0
2024-07-26 13:50:00,78.25,78.28,78.24,78.28,421981.0,74.1674,74.1958,74.1579,74.1958,421981.0
2024-07-26 14:00:00,78.28,78.29,78.27,78.29,357822.0,74.1958,74.2053,74.1863,74.2053,357822.0
2024-07-26 14:10:00,78.29,78.3,78.27,78.28,558932.0,74.2053,74.2148,74.1863,74.1958,558932.0
2024-07-26 14:20:00,78.27,78.29,78.26,78.28,500898.0,74.1863,74.2053,74.1768,74.1958,500898.0
2024-07-26 14:30:00,78.28,78.29,78.27,78.29,117755.0,74.1958,74.2053,74.1863,74.2053,117755.0
2024-07-26 14:40:00,78.28,78.29,78.25,78.27,411553.0,74.1958,74.2053,74.1674,74.1863,411553.0
2024-07-26 14:50:00,78.27,78.27,78.24,78.25,343221.0,74.1863,74.1863,74.1579,74.1674,343221.0
2024-07-26 15:00:00,78.25,78.27,78.24,78.27,658815.0,74.1674,74.1863,74.1579,74.1863,658815.0
2024-07-26 15:10:00,78.27,78.29,78.26,78.28,513400.0,74.1863,74.2053,74.1768,74.1958,513400.0
2024-07-26 15:20:00,78.28,78.3,78.27,78.29,380840.0,74.1958,74.2148,74.1863,74.2053,380840.0
2024-07-26 15:30:00,78.3,78.3,78.25,78.28,510311.0,74.2148,74.2148,74.1674,74.1958,510311.0
2024-07-26 15:40:00,78.28,78.3,78.27,78.29,745459.0,74.1958,74.2148,74.1863,74.2053,745459.0
2024-07-26 15:50:00,78.29,78.31,78.26,78.31,1426218.0,74.2053,74.2242,74.1768,74.2242,1426218.0
2024-07-29 09:30:00,78.4,78.44,78.31,78.38,905983.0,74.3095,74.3474,74.2242,74.2906,905983.0
2024-07-29 09:40:00,78.37,78.4,78.35,78.36,341264.0,74.2811,74.3095,74.2621,74.2716,341264.0
2024-07-29 09:50:00,78.36,78.37,78.34,78.35,206951.0,74.2716,74.2811,74.2527,74.2621,206951.0
2024-07-29 10:00:00,78.34,78.37,78.3,78.33,498072.0,74.2527,74.2811,74.2148,74.2432,498072.0
2024-07-29 10:10:00,78.33,78.33,78.27,78.28,637949.0,74.2432,74.2432,74.1863,74.1958,637949.0
2024-07-29 10:20:00,78.28,78.29,78.26,78.26,454289.0,74.1958,74.2053,74.1768,74.1768,454289.0
2024-07-29 10:30:00,78.26,78.26,78.21,78.22,1703417.0,74.1768,74.1768,74.1294,74.1389,1703417.0
2024-07-29 10:40:00,78.22,78.24,78.17,78.17,773953.0,74.1389,74.1579,74.0915,74.0915,773953.0
2024-07-29 10:50:00,78.17,78.2,78.16,78.18,792327.0,74.0915,74.12,74.0821,74.101,792327.0
2024-07-29 11:00:00,78.18,78.22,78.17,78.17,923284.0,74.101,74.1389,74.0915,74.0915,923284.0
2024-07-29 11:10:00,78.17,78.18,78.14,78.15,1139757.0,74.0915,74.101,74.0631,74.0726,1139757.0
2024-07-29 11:20:00,78.16,78.19,78.15,78.18,950848.0,74.0821,74.1105,74.0726,74.101,950848.0
2024-07-29 11:30:00,78.17,78.19,78.15,78.18,874956.0,74.0915,74.1105,74.0726,74.101,874956.0
2024-07-29 11:40:00,78.19,78.22,78.18,78.21,512371.0,74.1105,74.1389,74.101,74.1294,512371.0
2024-07-29 11:50:00,78.22,78.23,78.21,78.22,354928.0,74.1389,74.1484,74.1294,74.1389,354928.0
2024-07-29 12:00:00,78.23,78.23,78.21,78.21,470925.0,74.1484,74.1484,74.1294,74.1294,470925.0
2024-07-29 12:10:00,78.22,78.23,78.2,78.22,432527.0,74.1389,74.1484,74.12,74.1389,432527.0
2024-07-29 12:20:00,78.22,78.22,78.19,78.22,346363.0,74.1389,74.1389,74.1105,74.1389,346363.0
2024-07-29 12:30:00,78.22,78.24,78.21,78.22,628565.0,74.1389,74.1579,74.1294,74.1389,628565.0
2024-07-29 12:40:00,78.22,78.23,78.21,78.23,1729063.0,74.1389,74.1484,74.1294,74.1484,1729063.0
2024-07-29 12:50:00,78.22,78.24,78.21,78.23,693393.0,74.1389,74.1579,74.1294,74.1484,693393.0
2024-07-29 13:00:00,78.23,78.24,78.22,78.22,635736.0,74.1484,74.1579,74.1389,74.1389,635736.0
2024-07-29 13:10:00,78.23,78.23,78.22,78.23,148278.0,74.1484,74.1484,74.1389,74.1484,148278.0
2024-07-29 13:20:00,78.23,78.23,78.22,78.23,386141.0,74.1484,74.1484,74.1389,74.1484,386141.0
2024-07-29 13:30:00,78.23,78.26,78.22,78.26,808321.0,74.1484,74.1768,74.1389,74.1768,808321.0
2024-07-29 13:40:00,78.26,78.27,78.25,78.27,930879.0,74.1768,74.1863,74.1674,74.1863,930879.0
2024-07-29 13:50:00,78.27,78.28,78.23,78.25,1079022.0,74.1863,74.1958,74.1484,74.1674,1079022.0
2024-07-29 14:00:00,78.25,78.25,78.21,78.22,690321.0,74.1674,74.1674,74.1294,74.1389,690321.0
2024-07-29 14:10:00,78.22,78.23,78.21,78.23,409563.0,74.1389,74.1484,74.1294,74.1484,409563.0
2024-07-29 14:20:00,78.23,78.23,78.21,78.22,311812.0,74.1484,74.1484,74.1294,74.1389,311812.0
2024-07-29 14:30:00,78.22,78.22,78.2,78.2,510353.0,74.1389,74.1389,74.12,74.12,510353.0
2024-07-29 14:40:00,78.2,78.21,78.18,78.2,571109.0,74.12,74.1294,74.101,74.12,571109.0
2024-07-29 14:50:00,78.2,78.2,78.18,78.2,408212.0,74.12,74.12,74.101,74.12,408212.0
2024-07-29 15:00:00,78.2,78.23,78.19,78.21,696147.0,74.12,74.1484,74.1105,74.1294,696147.0
2024-07-29 15:10:00,78.2,78.22,78.2,78.22,265147.0,74.12,74.1389,74.12,74.1389,265147.0
2024-07-29 15:20:00,78.22,78.24,78.21,78.23,554149.0,74.1389,74.1579,74.1294,74.1484,554149.0
2024-07-29 15:30:00,78.23,78.25,78.22,78.23,455448.0,74.1484,74.1674,74.1389,74.1484,455448.0
2024-07-29 15:40:00,78.23,78.24,78.21,78.23,525730.0,74.1484,74.1579,74.1294,74.1484,525730.0
2024-07-29 15:50:00,78.23,78.24,78.19,78.22,1309049.0,74.1484,74.1579,74.1105,74.1389,1309049.0
2024-07-30 09:30:00,78.33,78.35,78.25,78.28,1032216.0,74.2432,74.2621,74.1674,74.1958,1032216.0
2024-07-30 09:40:00,78.28,78.3,78.26,78.3,979408.0,74.1958,74.2148,74.1768,74.2148,979408.0
2024-07-30 09:50:00,78.3,78.3,78.26,78.29,247470.0,74.2148,74.2148,74.1768,74.2053,247470.0
2024-07-30 10:00:00,78.28,78.29,78.17,78.22,1048153.0,74.1958,74.2053,74.0915,74.1389,1048153.0
2024-07-30 10:10:00,78.22,78.23,78.18,78.19,219423.0,74.1389,74.1484,74.101,74.1105,219423.0
2024-07-30 10:20:00,78.19,78.21,78.18,78.19,1228103.0,74.1105,74.1294,74.101,74.1105,1228103.0
2024-07-30 10:30:00,78.19,78.19,78.14,78.19,827348.0,74.1105,74.1105,74.0631,74.1105,827348.0
2024-07-30 10:40:00,78.19,78.21,78.17,78.2,997337.0,74.1105,74.1294,74.0915,74.12,997337.0
2024-07-30 10:50:00,78.2,78.23,78.19,78.22,708096.0,74.12,74.1484,74.1105,74.1389,708096.0
2024-07-30 11:00:00,78.22,78.23,78.13,78.16,1002425.0,74.1389,74.1484,74.0536,74.0821,1002425.0
2024-07-30 11:10:00,78.16,78.19,78.15,78.18,1048919.0,74.0821,74.1105,74.0726,74.101,1048919.0
2024-07-30 11:20:00,78.19,78.19,78.16,78.17,532110.0,74.1105,74.1105,74.0821,74.0915,532110.0
2024-07-30 11:30:00,78.17,78.17,78.14,78.15,497334.0,74.0915,74.0915,74.0631,74.0726,497334.0
2024-07-30 11:40:00,78.15,78.16,78.12,78.16,834021.0,74.0726,74.0821,74.0441,74.0821,834021.0
2024-07-30 11:50:00,78.16,78.16,78.13,78.15,788778.0,74.0821,74.0821,74.0536,74.0726,788778.0
2024-07-30 12:00:00,78.16,78.17,78.13,78.16,673437.0,74.0821,74.0915,74.0536,74.0821,673437.0
2024-07-30 12:10:00,78.17,78.18,78.16,78.17,1278104.0,74.0915,74.101,74.0821,74.0915,1278104.0
2024-07-30 12:20:00,78.17,78.18,78.16,78.17,1224394.0,74.0915,74.101,74.0821,74.0915,1224394.0
2024-07-30 12:30:00,78.17,78.2,78.16,78.2,484681.0,74.0915,74.12,74.0821,74.12,484681.0
2024-07-30 12:40:00,78.2,78.2,78.18,78.18,390891.0,74.12,74.12,74.101,74.101,390891.0
2024-07-30 12:50:00,78.18,78.19,78.15,78.18,781613.0,74.101,74.1105,74.0726,74.101,781613.0
2024-07-30 13:00:00,78.18,78.2,78.15,78.17,1651677.0,74.101,74.12,74.0726,74.0915,1651677.0
2024-07-30 13:10:00,78.17,78.17,78.15,78.16,575831.0,74.0915,74.0915,74.0726,74.0821,575831.0
2024-07-30 13:20:00,78.16,78.2,78.15,78.19,607062.0,74.0821,74.12,74.0726,74.1105,607062.0
2024-07-30 13:30:00,78.19,78.21,78.17,78.2,264222.0,74.1105,74.1294,74.0915,74.12,264222.0
2024-07-30 13:40:00,78.2,78.22,78.2,78.22,460446.0,74.12,74.1389,74.12,74.1389,460446.0
2024-07-30 13:50:00,78.22,78.22,78.2,78.22,600201.0,74.1389,74.1389,74.12,74.1389,600201.0
2024-07-30 14:00:00,78.22,78.24,78.21,78.23,368382.0,74.1389,74.1579,74.1294,74.1484,368382.0
2024-07-30 14:10:00,78.23,78.27,78.23,78.26,584525.0,74.1484,74.1863,74.1484,74.1768,584525.0
2024-07-30 14:20:00,78.26,78.26,78.24,78.25,519154.0,74.1768,74.1768,74.1579,74.1674,519154.0
2024-07-30 14:30:00,78.25,78.25,78.22,78.23,934856.0,74.1674,74.1674,74.1389,74.1484,934856.0
2024-07-30 14:40:00,78.24,78.24,78.21,78.22,707742.0,74.1579,74.1579,74.1294,74.1389,707742.0
2024-07-30 14:50:00,78.21,78.24,78.21,78.23,384554.0,74.1294,74.1579,74.1294,74.1484,384554.0
2024-07-30 15:00:00,78.22,78.23,78.21,78.22,422276.0,74.1389,74.1484,74.1294,74.1389,422276.0
2024-07-30 15:10:00,78.22,78.24,78.21,78.23,420115.0,74.1389,74.1579,74.1294,74.1484,420115.0
2024-07-30 15:20:00,78.24,78.25,78.23,78.25,1119362.0,74.1579,74.1674,74.1484,74.1674,1119362.0
2024-07-30 15:30:00,78.25,78.25,78.23,78.23,202615.0,74.1674,74.1674,74.1484,74.1484,202615.0
2024-07-30 15:40:00,78.24,78.28,78.23,78.28,785898.0,74.1579,74.1958,74.1484,74.1958,785898.0
2024-07-30 15:50:00,78.28,78.29,78.24,78.25,2242032.0,74.1958,74.2053,74.1579,74.1674,2242032.0
2024-07-31 09:30:00,78.47,78.5,78.44,78.46,964267.0,74.3759,74.4043,74.3474,74.3664,964267.0
2024-07-31 09:40:00,78.46,78.48,78.43,78.47,899337.0,74.3664,74.3854,74.338,74.3759,899337.0
2024-07-31 09:50:00,78.47,78.47,78.43,78.45,628378.0,74.3759,74.3759,74.338,74.3569,628378.0
2024-07-31 10:00:00,78.46,78.48,78.44,78.46,1081848.0,74.3664,74.3854,74.3474,74.3664,1081848.0
2024-07-31 10:10:00,78.46,78.5,78.46,78.48,684658.0,74.3664,74.4043,74.3664,74.3854,684658.0
2024-07-31 10:20:00,78.48,78.49,78.46,78.49,316586.0,74.3854,74.3948,74.3664,74.3948,316586.0
2024-07-31 10:30:00,78.48,78.51,78.48,78.5,388773.0,74.3854,74.4138,74.3854,74.4043,388773.0
2024-07-31 10:40:00,78.5,78.5,78.46,78.47,517648.0,74.4043,74.4043,74.3664,74.3759,517648.0
2024-07-31 10:50:00,78.47,78.47,78.42,78.44,1502408.0,74.3759,74.3759,74.3285,74.3474,1502408.0
2024-07-31 11:00:00,78.44,78.44,78.42,78.43,789104.0,74.3474,74.3474,74.3285,74.338,789104.0
2024-07-31 11:10:00,78.42,78.44,78.42,78.44,510670.0,74.3285,74.3474,74.3285,74.3474,510670.0
2024-07-31 11:20:00,78.44,78.46,78.43,78.45,348461.0,74.3474,74.3664,74.338,74.3569,348461.0
2024-07-31 11:30:00,78.45,78.48,78.45,78.48,487827.0,74.3569,74.3854,74.3569,74.3854,487827.0
2024-07-31 11:40:00,78.48,78.49,78.46,78.48,632730.0,74.3854,74.3948,74.3664,74.3854,632730.0
2024-07-31 11:50:00,78.48,78.5,78.46,78.49,614348.0,74.3854,74.4043,74.3664,74.3948,614348.0
2024-07-31 12:00:00,78.49,78.52,78.48,78.52,746271.0,74.3948,74.4233,74.3854,74.4233,746271.0
2024-07-31 12:10:00,78.52,78.54,78.51,78.52,980180.0,74.4233,74.4422,74.4138,74.4233,980180.0
2024-07-31 12:20:00,78.52,78.52,78.48,78.48,239362.0,74.4233,74.4233,74.3854,74.3854,239362.0
2024-07-31 12:30:00,78.48,78.5,78.48,78.5,673416.0,74.3854,74.4043,74.3854,74.4043,673416.0
2024-07-31 12:40:00,78.5,78.52,78.49,78.52,554987.0,74.4043,74.4233,74.3948,74.4233,554987.0
2024-07-31 12:50:00,78.51,78.52,78.46,78.47,991664.0,74.4138,74.4233,74.3664,74.3759,991664.0
2024-07-31 13:00:00,78.47,78.48,78.46,78.48,1065660.0,74.3759,74.3854,74.3664,74.3854,1065660.0
2024-07-31 13:10:00,78.47,78.48,78.47,78.48,212626.0,74.3759,74.3854,74.3759,74.3854,212626.0
2024-07-31 13:20:00,78.48,78.48,78.44,78.45,639773.0,74.3854,74.3854,74.3474,74.3569,639773.0
2024-07-31 13:30:00,78.45,78.45,78.42,78.42,837212.0,74.3569,74.3569,74.3285,74.3285,837212.0
2024-07-31 13:40:00,78.43,78.43,78.4,78.42,1768831.0,74.338,74.338,74.3095,74.3285,1768831.0
2024-07-31 13:50:00,78.42,78.46,78.4,78.4,1843395.0,74.3285,74.3664,74.3095,74.3095,1843395.0
2024-07-31 14:00:00,78.41,78.44,78.36,78.41,712378.0,74.319,74.3474,74.2716,74.319,712378.0
2024-07-31 14:10:00,78.41,78.43,78.38,78.42,837904.0,74.319,74.338,74.2906,74.3285,837904.0
2024-07-31 14:20:00,78.42,78.43,78.4,78.42,312143.0,74.3285,74.338,74.3095,74.3285,312143.0
2024-07-31 14:30:00,78.42,78.45,78.38,78.45,1718153.0,74.3285,74.3569,74.2906,74.3569,1718153.0
2024-07-31 14:40:00,78.45,78.54,78.44,78.54,1412272.0,74.3569,74.4422,74.3474,74.4422,1412272.0
2024-07-31 14:50:00,78.54,78.59,78.52,78.56,1960056.0,74.4422,74.4896,74.4233,74.4612,1960056.0
2024-07-31 15:00:00,78.56,78.59,78.54,78.55,1264235.0,74.4612,74.4896,74.4422,74.4517,1264235.0
2024-07-31 15:10:00,78.54,78.59,78.52,78.54,1051443.0,74.4422,74.4896,74.4233,74.4422,1051443.0
2024-07-31 15:20:00,78.54,78.56,78.48,78.5,2271303.0,74.4422,74.4612,74.3854,74.4043,2271303.0
2024-07-31 15:30:00,78.5,78.55,78.49,78.54,2283560.0,74.4043,74.4517,74.3948,74.4422,2283560.0
2024-07-31 15:40:00,78.54,78.58,78.53,78.55,2845497.0,74.4422,74.4801,74.4328,74.4517,2845497.0
2024-07-31 15:50:00,78.55,78.6,78.53,78.55,3999112.0,74.4517,74.4991,74.4328,74.4517,3999112.0
2024-08-01 09:30:00,78.19,78.26,78.17,78.25,1776018.0,74.4993,74.566,74.4802,74.5565,1776018.0
2024-08-01 09:40:00,78.25,78.29,78.23,78.28,3895007.0,74.5565,74.5946,74.5374,74.5851,3895007.0
2024-08-01 09:50:00,78.28,78.28,78.22,78.24,1725535.0,74.5851,74.5851,74.5279,74.5469,1725535.0
2024-08-01 10:00:00,78.24,78.3,78.21,78.22,1595938.0,74.5469,74.6041,74.5184,74.5279,1595938.0
2024-08-01 10:10:00,78.22,78.24,78.15,78.15,1924398.0,74.5279,74.5469,74.4612,74.4612,1924398.0
2024-08-01 10:20:00,78.16,78.18,78.11,78.14,1221092.0,74.4707,74.4898,74.4231,74.4517,1221092.0
2024-08-01 10:30:00,78.14,78.16,78.1,78.14,888924.0,74.4517,74.4707,74.4135,74.4517,888924.0
2024-08-01 10:40:00,78.14,78.14,78.07,78.08,1041518.0,74.4517,74.4517,74.385,74.3945,1041518.0
2024-08-01 10:50:00,78.09,78.11,78.07,78.1,1474163.0,74.404,74.4231,74.385,74.4135,1474163.0
2024-08-01 11:00:00,78.09,78.1,78.05,78.07,635142.0,74.404,74.4135,74.3659,74.385,635142.0
2024-08-01 11:10:00,78.06,78.11,78.06,78.09,955065.0,74.3754,74.4231,74.3754,74.404,955065.0
2024-08-01 11:20:00,78.09,78.09,78.03,78.04,895086.0,74.404,74.404,74.3469,74.3564,895086.0
2024-08-01 11:30:00,78.04,78.06,78.03,78.04,500827.0,74.3564,74.3754,74.3469,74.3564,500827.0
2024-08-01 11:40:00,78.03,78.03,78.0,78.02,308430.0,74.3469,74.3469,74.3183,74.3373,308430.0
2024-08-01 11:50:00,78.02,78.07,78.01,78.04,983523.0,74.3373,74.385,74.3278,74.3564,983523.0
2024-08-01 12:00:00,78.04,78.06,78.02,78.06,2040342.0,74.3564,74.3754,74.3373,74.3754,2040342.0
2024-08-01 12:10:00,78.06,78.09,78.04,78.06,1229671.0,74.3754,74.404,74.3564,74.3754,1229671.0
2024-08-01 12:20:00,78.07,78.09,78.05,78.09,2077325.0,74.385,74.404,74.3659,74.404,2077325.0
2024-08-01 12:30:00,78.09,78.09,78.05,78.05,301912.0,74.404,74.404,74.3659,74.3659,301912.0
2024-08-01 12:40:00,78.05,78.05,78.01,78.04,929209.0,74.3659,74.3659,74.3278,74.3564,929209.0
2024-08-01 12:50:00,78.04,78.04,78.01,78.04,426534.0,74.3564,74.3564,74.3278,74.3564,426534.0
2024-08-01 13:00:00,78.04,78.04,78.0,78.0,490904.0,74.3564,74.3564,74.3183,74.3183,490904.0
2024-08-01 13:10:00,78.01,78.04,78.0,78.01,732293.0,74.3278,74.3564,74.3183,74.3278,732293.0
2024-08-01 13:20:00,78.0,78.01,77.95,77.96,1579278.0,74.3183,74.3278,74.2706,74.2802,1579278.0
2024-08-01 13:30:00,77.96,77.99,77.94,77.96,683970.0,74.2802,74.3087,74.2611,74.2802,683970.0
2024-08-01 13:40:00,77.97,77.97,77.94,77.95,501054.0,74.2897,74.2897,74.2611,74.2706,501054.0
2024-08-01 13:50:00,77.95,78.02,77.94,78.02,757015.0,74.2706,74.3373,74.2611,74.3373,757015.0
2024-08-01 14:00:00,78.02,78.02,77.98,77.98,471716.0,74.3373,74.3373,74.2992,74.2992,471716.0
2024-08-01 14:10:00,77.98,77.99,77.96,77.99,509627.0,74.2992,74.3087,74.2802,74.3087,509627.0
2024-08-01 14:20:00,77.98,78.01,77.94,77.97,563302.0,74.2992,74.3278,74.2611,74.2897,563302.0
2024-08-01 14:30:00,77.96,77.99,77.94,77.98,1029431.0,74.2802,74.3087,74.2611,74.2992,1029431.0
2024-08-01 14:40:00,77.98,77.99,77.96,77.97,805672.0,74.2992,74.3087,74.2802,74.2897,805672.0
2024-08-01 14:50:00,77.97,78.0,77.96,77.98,780780.0,74.2897,74.3183,74.2802,74.2992,780780.0
2024-08-01 15:00:00,77.97,77.98,77.95,77.97,569333.0,74.2897,74.2992,74.2706,74.2897,569333.0
2024-08-01 15:10:00,77.97,77.99,77.96,77.98,1644676.0,74.2897,74.3087,74.2802,74.2992,1644676.0
2024-08-01 15:20:00,77.98,78.02,77.97,78.02,762871.0,74.2992,74.3373,74.2897,74.3373,762871.0
2024-08-01 15:30:00,78.02,78.03,77.99,78.0,830156.0,74.3373,74.3469,74.3087,74.3183,830156.0
2024-08-01 15:40:00,78.01,78.01,77.98,78.01,1544930.0,74.3278,74.3278,74.2992,74.3278,1544930.0
2024-08-01 15:50:00,78.01,78.02,77.97,77.98,2639965.0,74.3278,74.3373,74.2897,74.2992,2639965.0
2024-08-02 09:30:00,77.81,77.92,77.79,77.9,6015254.0,74.1372,74.242,74.1182,74.223,6015254.0
2024-08-02 09:40:00,77.9,77.97,77.86,77.9,1888373.0,74.223,74.2897,74.1849,74.223,1888373.0
2024-08-02 09:50:00,77.9,77.93,77.85,77.87,3080745.0,74.223,74.2516,74.1753,74.1944,3080745.0
2024-08-02 10:00:00,77.87,77.89,77.78,77.8,1742001.0,74.1944,74.2135,74.1087,74.1277,1742001.0
2024-08-02 10:10:00,77.8,77.8,77.67,77.77,3909885.0,74.1277,74.1277,74.0038,74.0991,3909885.0
2024-08-02 10:20:00,77.76,77.82,77.75,77.8,5504413.0,74.0896,74.1468,74.0801,74.1277,5504413.0
2024-08-02 10:30:00,77.8,77.81,77.77,77.78,1856402.0,74.1277,74.1372,74.0991,74.1087,1856402.0
2024-08-02 10:40:00,77.78,77.81,77.74,77.81,1661292.0,74.1087,74.1372,74.0705,74.1372,1661292.0
2024-08-02 10:50:00,77.81,77.81,77.76,77.77,1187902.0,74.1372,74.1372,74.0896,74.0991,1187902.0
2024-08-02 11:00:00,77.77,77.78,77.7,77.73,1007602.0,74.0991,74.1087,74.0324,74.061,1007602.0
2024-08-02 11:10:00,77.73,77.75,77.68,77.68,1391189.0,74.061,74.0801,74.0134,74.0134,1391189.0
2024-08-02 11:20:00,77.68,77.72,77.66,77.7,1616200.0,74.0134,74.0515,73.9943,74.0324,1616200.0
2024-08-02 11:30:00,77.7,77.77,77.7,77.72,889230.0,74.0324,74.0991,74.0324,74.0515,889230.0
2024-08-02 11:40:00,77.72,77.81,77.71,77.78,2860958.0,74.0515,74.1372,74.042,74.1087,2860958.0
2024-08-02 11:50:00,77.78,77.79,77.77,77.78,1878000.0,74.1087,74.1182,74.0991,74.1087,1878000.0
2024-08-02 12:00:00,77.78,77.78,77.71,77.77,2005098.0,74.1087,74.1087,74.042,74.0991,2005098.0
2024-08-02 12:10:00,77.76,77.78,77.74,77.77,403280.0,74.0896,74.1087,74.0705,74.0991,403280.0
2024-08-02 12:20:00,77.77,77.8,77.74,77.78,796158.0,74.0991,74.1277,74.0705,74.1087,796158.0
2024-08-02 12:30:00,77.78,77.8,77.76,77.8,432651.0,74.1087,74.1277,74.0896,74.1277,432651.0
2024-08-02 12:40:00,77.8,77.83,77.77,77.8,1273364.0,74.1277,74.1563,74.0991,74.1277,1273364.0
2024-08-02 12:50:00,77.79,77.8,77.74,77.75,851971.0,74.1182,74.1277,74.0705,74.0801,851971.0
2024-08-02 13:00:00,77.74,77.75,77.72,77.75,2693695.0,74.0705,74.0801,74.0515,74.0801,2693695.0
2024-08-02 13:10:00,77.75,77.78,77.74,77.76,800175.0,74.0801,74.1087,74.0705,74.0896,800175.0
2024-08-02 13:20:00,77.76,77.76,77.73,77.74,591687.0,74.0896,74.0896,74.061,74.0705,591687.0
2024-08-02 13:30:00,77.75,77.77,77.74,77.75,383373.0,74.0801,74.0991,74.0705,74.0801,383373.0
2024-08-02 13:40:00,77.76,77.76,77.71,77.72,2183179.0,74.0896,74.0896,74.042,74.0515,2183179.0
2024-08-02 13:50:00,77.71,77.72,77.66,77.67,943816.0,74.042,74.0515,73.9943,74.0038,943816.0
2024-08-02 14:00:00,77.66,77.67,77.61,77.66,1436887.0,73.9943,74.0038,73.9467,73.9943,1436887.0
2024-08-02 14:10:00,77.66,77.67,77.63,77.65,397858.0,73.9943,74.0038,73.9657,73.9848,397858.0
2024-08-02 14:20:00,77.65,77.74,77.64,77.73,1256493.0,73.9848,74.0705,73.9753,74.061,1256493.0
2024-08-02 14:30:00,77.73,77.75,77.68,77.68,727517.0,74.061,74.0801,74.0134,74.0134,727517.0
2024-08-02 14:40:00,77.69,77.73,77.68,77.72,1421156.0,74.0229,74.061,74.0134,74.0515,1421156.0
2024-08-02 14:50:00,77.72,77.73,77.69,77.72,904708.0,74.0515,74.061,74.0229,74.0515,904708.0
2024-08-02 15:00:00,77.72,77.76,77.7,77.75,1136683.0,74.0515,74.0896,74.0324,74.0801,1136683.0
2024-08-02 15:10:00,77.75,77.76,77.72,77.76,763894.0,74.0801,74.0896,74.0515,74.0896,763894.0
2024-08-02 15:20:00,77.75,77.79,77.72,77.77,1489715.0,74.0801,74.1182,74.0515,74.0991,1489715.0
2024-08-02 15:30:00,77.77,77.81,77.75,77.76,1276949.0,74.0991,74.1372,74.0801,74.0896,1276949.0
2024-08-02 15:40:00,77.76,77.78,77.75,77.75,1021525.0,74.0896,74.1087,74.0801,74.0801,1021525.0
2024-08-02 15:50:00,77.75,77.77,77.68,77.71,3510976.0,74.0801,74.0991,74.0134,74.042,3510976.0
2024-08-05 09:30:00,76.64,76.96,76.58,76.95,5850184.0,73.0225,73.3274,72.9653,73.3178,5850184.0
2024-08-05 09:40:00,76.95,77.07,76.94,77.06,3851405.0,73.3178,73.4322,73.3083,73.4226,3851405.0
2024-08-05 09:50:00,77.06,77.2,77.06,77.09,3553606.0,73.4226,73.556,73.4226,73.4512,3553606.0
2024-08-05 10:00:00,77.08,77.22,77.06,77.13,3088501.0,73.4417,73.5751,73.4226,73.4893,3088501.0
2024-08-05 10:10:00,77.13,77.23,77.1,77.23,2755498.0,73.4893,73.5846,73.4607,73.5846,2755498.0
2024-08-05 10:20:00,77.23,77.24,77.1,77.11,1429018.0,73.5846,73.5941,73.4607,73.4703,1429018.0
2024-08-05 10:30:00,77.11,77.23,77.11,77.17,2167274.0,73.4703,73.5846,73.4703,73.5274,2167274.0
2024-08-05 10:40:00,77.17,77.22,77.12,77.2,2674295.0,73.5274,73.5751,73.4798,73.556,2674295.0
2024-08-05 10:50:00,77.2,77.28,77.17,77.21,1702289.0,73.556,73.6323,73.5274,73.5656,1702289.0
2024-08-05 11:00:00,77.2,77.23,77.15,77.2,2076459.0,73.556,73.5846,73.5084,73.556,2076459.0
2024-08-05 11:10:00,77.2,77.22,77.12,77.13,2180607.0,73.556,73.5751,73.4798,73.4893,2180607.0
2024-08-05 11:20:00,77.13,77.18,77.1,77.17,2625380.0,73.4893,73.537,73.4607,73.5274,2625380.0
2024-08-05 11:30:00,77.17,77.25,77.15,77.25,2044554.0,73.5274,73.6037,73.5084,73.6037,2044554.0
2024-08-05 11:40:00,77.24,77.25,77.21,77.22,1016377.0,73.5941,73.6037,73.5656,73.5751,1016377.0
2024-08-05 11:50:00,77.22,77.28,77.21,77.25,959739.0,73.5751,73.6323,73.5656,73.6037,959739.0
2024-08-05 12:00:00,77.24,77.28,77.21,77.22,1322924.0,73.5941,73.6323,73.5656,73.5751,1322924.0
2024-08-05 12:10:00,77.21,77.27,77.18,77.26,1014508.0,73.5656,73.6227,73.537,73.6132,1014508.0
2024-08-05 12:20:00,77.25,77.35,77.25,77.34,1119444.0,73.6037,73.6989,73.6037,73.6894,1119444.0
2024-08-05 12:30:00,77.34,77.38,77.3,77.35,800474.0,73.6894,73.7275,73.6513,73.6989,800474.0
2024-08-05 12:40:00,77.35,77.37,77.31,77.33,596823.0,73.6989,73.718,73.6608,73.6799,596823.0
2024-08-05 12:50:00,77.34,77.34,77.28,77.28,1275233.0,73.6894,73.6894,73.6323,73.6323,1275233.0
2024-08-05 13:00:00,77.28,77.31,77.26,77.29,1460853.0,73.6323,73.6608,73.6132,73.6418,1460853.0
2024-08-05 13:10:00,77.28,77.34,77.27,77.32,1123442.0,73.6323,73.6894,73.6227,73.6704,1123442.0
2024-08-05 13:20:00,77.32,77.34,77.29,77.31,1638686.0,73.6704,73.6894,73.6418,73.6608,1638686.0
2024-08-05 13:30:00,77.31,77.35,77.3,77.33,1094224.0,73.6608,73.6989,73.6513,73.6799,1094224.0
2024-08-05 13:40:00,77.33,77.36,77.31,77.35,979233.0,73.6799,73.7085,73.6608,73.6989,979233.0
2024-08-05 13:50:00,77.34,77.36,77.31,77.34,1013361.0,73.6894,73.7085,73.6608,73.6894,1013361.0
2024-08-05 14:00:00,77.34,77.34,77.24,77.27,1099445.0,73.6894,73.6894,73.5941,73.6227,1099445.0
2024-08-05 14:10:00,77.27,77.32,77.24,77.3,723221.0,73.6227,73.6704,73.5941,73.6513,723221.0
2024-08-05 14:20:00,77.3,77.36,77.29,77.34,595721.0,73.6513,73.7085,73.6418,73.6894,595721.0
2024-08-05 14:30:00,77.33,77.35,77.29,77.29,743412.0,73.6799,73.6989,73.6418,73.6418,743412.0
2024-08-05 14:40:00,77.29,77.29,77.23,77.23,1168075.0,73.6418,73.6418,73.5846,73.5846,1168075.0
2024-08-05 14:50:00,77.23,77.28,77.2,77.2,2872754.0,73.5846,73.6323,73.556,73.556,2872754.0
2024-08-05 15:00:00,77.21,77.26,77.2,77.23,1173044.0,73.5656,73.6132,73.556,73.5846,1173044.0
2024-08-05 15:10:00,77.23,77.24,77.19,77.2,1295927.0,73.5846,73.5941,73.5465,73.556,1295927.0
2024-08-05 15:20:00,77.2,77.22,77.19,77.22,676274.0,73.556,73.5751,73.5465,73.5751,676274.0
2024-08-05 15:30:00,77.22,77.26,77.21,77.23,1525362.0,73.5751,73.6132,73.5656,73.5846,1525362.0
2024-08-05 15:40:00,77.23,77.25,77.2,77.22,3024409.0,73.5846,73.6037,73.556,73.5751,3024409.0
2024-08-05 15:50:00,77.23,77.28,77.19,77.22,4043546.0,73.5846,73.6323,73.5465,73.5751,4043546.0
2024-08-06 09:30:00,77.48,77.53,77.17,77.3,3424317.0,73.8228,73.8705,73.5274,73.6513,3424317.0
2024-08-06 09:40:00,77.3,77.35,77.24,77.33,1497435.0,73.6513,73.6989,73.5941,73.6799,1497435.0
2024-08-06 09:50:00,77.33,77.44,77.32,77.37,1613734.0,73.6799,73.7847,73.6704,73.718,1613734.0
2024-08-06 10:00:00,77.36,77.46,77.35,77.46,2650237.0,73.7085,73.8038,73.6989,73.8038,2650237.0
2024-08-06 10:10:00,77.46,77.52,77.44,77.52,2430914.0,73.8038,73.8609,73.7847,73.8609,2430914.0
2024-08-06 10:20:00,77.52,77.56,77.44,77.45,1581127.0,73.8609,73.899,73.7847,73.7942,1581127.0
2024-08-06 10:30:00,77.45,77.48,77.43,77.48,891966.0,73.7942,73.8228,73.7752,73.8228,891966.0
2024-08-06 10:40:00,77.48,77.49,77.44,77.48,1694911.0,73.8228,73.8323,73.7847,73.8228,1694911.0
2024-08-06 10:50:00,77.48,77.48,77.42,77.47,609752.0,73.8228,73.8228,73.7656,73.8133,609752.0
2024-08-06 11:00:00,77.47,77.49,77.45,77.49,549397.0,73.8133,73.8323,73.7942,73.8323,549397.0
2024-08-06 11:10:00,77.48,77.49,77.44,77.45,2287411.0,73.8228,73.8323,73.7847,73.7942,2287411.0
2024-08-06 11:20:00,77.45,77.49,77.44,77.45,1774957.0,73.7942,73.8323,73.7847,73.7942,1774957.0
2024-08-06 11:30:00,77.45,77.49,77.45,77.48,778314.0,73.7942,73.8323,73.7942,73.8228,778314.0
2024-08-06 11:40:00,77.48,77.56,77.47,77.56,612195.0,73.8228,73.899,73.8133,73.899,612195.0
2024-08-06 11:50:00,77.56,77.58,77.53,77.54,1771263.0,73.899,73.9181,73.8705,73.88,1771263.0
2024-08-06 12:00:00,77.54,77.61,77.53,77.59,1370931.0,73.88,73.9467,73.8705,73.9276,1370931.0
2024-08-06 12:10:00,77.59,77.65,77.57,77.64,647100.0,73.9276,73.9848,73.9086,73.9753,647100.0
2024-08-06 12:20:00,77.64,77.64,77.59,77.63,376883.0,73.9753,73.9753,73.9276,73.9657,376883.0
2024-08-06 12:30:00,77.64,77.66,77.62,77.65,1080652.0,73.9753,73.9943,73.9562,73.9848,1080652.0
2024-08-06 12:40:00,77.65,77.68,77.64,77.65,384440.0,73.9848,74.0134,73.9753,73.9848,384440.0
2024-08-06 12:50:00,77.65,77.71,77.64,77.68,758198.0,73.9848,74.042,73.9753,74.0134,758198.0
2024-08-06 13:00:00,77.69,77.72,77.64,77.65,826604.0,74.0229,74.0515,73.9753,73.9848,826604.0
2024-08-06 13:10:00,77.65,77.7,77.63,77.7,1188467.0,73.9848,74.0324,73.9657,74.0324,1188467.0
2024-08-06 13:20:00,77.7,77.71,77.67,77.69,2038548.0,74.0324,74.042,74.0038,74.0229,2038548.0
2024-08-06 13:30:00,77.69,77.73,77.68,77.72,1435971.0,74.0229,74.061,74.0134,74.0515,1435971.0
2024-08-06 13:40:00,77.72,77.72,77.67,77.72,691229.0,74.0515,74.0515,74.0038,74.0515,691229.0
2024-08-06 13:50:00,77.72,77.76,77.71,77.76,480661.0,74.0515,74.0896,74.042,74.0896,480661.0
2024-08-06 14:00:00,77.76,77.77,77.73,77.75,2027202.0,74.0896,74.0991,74.061,74.0801,2027202.0
2024-08-06 14:10:00,77.75,77.75,77.72,77.74,1719120.0,74.0801,74.0801,74.0515,74.0705,1719120.0
2024-08-06 14:20:00,77.74,77.77,77.73,77.76,973786.0,74.0705,74.0991,74.061,74.0896,973786.0
2024-08-06 14:30:00,77.76,77.79,77.73,77.79,504132.0,74.0896,74.1182,74.061,74.1182,504132.0
2024-08-06 14:40:00,77.79,77.81,77.77,77.79,848670.0,74.1182,74.1372,74.0991,74.1182,848670.0
2024-08-06 14:50:00,77.79,77.79,77.69,77.7,1155556.0,74.1182,74.1182,74.0229,74.0324,1155556.0
2024-08-06 15:00:00,77.7,77.7,77.59,77.66,1181364.0,74.0324,74.0324,73.9276,73.9943,1181364.0
2024-08-06 15:10:00,77.66,77.67,77.6,77.65,1001099.0,73.9943,74.0038,73.9371,73.9848,1001099.0
2024-08-06 15:20:00,77.65,77.69,77.64,77.65,1191993.0,73.9848,74.0229,73.9753,73.9848,1191993.0
2024-08-06 15:30:00,77.65,77.69,77.63,77.67,1087493.0,73.9848,74.0229,73.9657,74.0038,1087493.0
2024-08-06 15:40:00,77.67,77.68,77.6,77.6,1111417.0,74.0038,74.0134,73.9371,73.9371,1111417.0
2024-08-06 15:50:00,77.61,77.62,77.5,77.51,3416549.0,73.9467,73.9562,73.8419,73.8514,3416549.0
2024-08-07 09:30:00,77.98,77.99,77.84,77.93,1660743.0,74.2992,74.3087,74.1658,74.2516,1660743.0
2024-08-07 09:40:00,77.92,77.96,77.87,77.91,947159.0,74.242,74.2802,74.1944,74.2325,947159.0
2024-08-07 09:50:00,77.91,77.95,77.9,77.92,1268123.0,74.2325,74.2706,74.223,74.242,1268123.0
2024-08-07 10:00:00,77.92,77.98,77.86,77.91,2099826.0,74.242,74.2992,74.1849,74.2325,2099826.0
2024-08-07 10:10:00,77.91,77.93,77.86,77.88,1117983.0,74.2325,74.2516,74.1849,74.2039,1117983.0
2024-08-07 10:20:00,77.88,77.92,77.87,77.88,907061.0,74.2039,74.242,74.1944,74.2039,907061.0
2024-08-07 10:30:00,77.88,77.9,77.86,77.9,1292090.0,74.2039,74.223,74.1849,74.223,1292090.0
2024-08-07 10:40:00,77.9,77.97,77.89,77.96,705066.0,74.223,74.2897,74.2135,74.2802,705066.0
2024-08-07 10:50:00,77.96,77.99,77.93,77.94,1332347.0,74.2802,74.3087,74.2516,74.2611,1332347.0
2024-08-07 11:00:00,77.94,78.01,77.93,77.98,1645428.0,74.2611,74.3278,74.2516,74.2992,1645428.0
2024-08-07 11:10:00,77.98,77.99,77.93,77.94,1448447.0,74.2992,74.3087,74.2516,74.2611,1448447.0
2024-08-07 11:20:00,77.93,77.94,77.91,77.94,1034585.0,74.2516,74.2611,74.2325,74.2611,1034585.0
2024-08-07 11:30:00,77.94,77.96,77.92,77.96,325235.0,74.2611,74.2802,74.242,74.2802,325235.0
2024-08-07 11:40:00,77.96,77.97,77.91,77.94,1259389.0,74.2802,74.2897,74.2325,74.2611,1259389.0
2024-08-07 11:50:00,77.94,77.95,77.89,77.89,1397786.0,74.2611,74.2706,74.2135,74.2135,1397786.0
2024-08-07 12:00:00,77.9,77.9,77.84,77.89,1487632.0,74.223,74.223,74.1658,74.2135,1487632.0
2024-08-07 12:10:00,77.89,77.91,77.87,77.87,1019995.0,74.2135,74.2325,74.1944,74.1944,1019995.0
2024-08-07 12:20:00,77.87,77.88,77.84,77.88,922050.0,74.1944,74.2039,74.1658,74.2039,922050.0
2024-08-07 12:30:00,77.87,77.88,77.85,77.88,424772.0,74.1944,74.2039,74.1753,74.2039,424772.0
2024-08-07 12:40:00,77.87,77.88,77.82,77.82,565857.0,74.1944,74.2039,74.1468,74.1468,565857.0
2024-08-07 12:50:00,77.83,77.86,77.81,77.83,584274.0,74.1563,74.1849,74.1372,74.1563,584274.0
2024-08-07 13:00:00,77.84,77.84,77.75,77.77,809145.0,74.1658,74.1658,74.0801,74.0991,809145.0
2024-08-07 13:10:00,77.76,77.78,77.73,77.76,1182660.0,74.0896,74.1087,74.061,74.0896,1182660.0
2024-08-07 13:20:00,77.76,77.79,77.75,77.76,3507092.0,74.0896,74.1182,74.0801,74.0896,3507092.0
2024-08-07 13:30:00,77.76,77.79,77.75,77.78,923323.0,74.0896,74.1182,74.0801,74.1087,923323.0
2024-08-07 13:40:00,77.77,77.78,77.68,77.69,1419881.0,74.0991,74.1087,74.0134,74.0229,1419881.0
2024-08-07 13:50:00,77.69,77.72,77.68,77.7,814939.0,74.0229,74.0515,74.0134,74.0324,814939.0
2024-08-07 14:00:00,77.7,77.71,77.66,77.67,603281.0,74.0324,74.042,73.9943,74.0038,603281.0
2024-08-07 14:10:00,77.67,77.68,77.61,77.64,1895169.0,74.0038,74.0134,73.9467,73.9753,1895169.0
2024-08-07 14:20:00,77.64,77.73,77.63,77.73,2152434.0,73.9753,74.061,73.9657,74.061,2152434.0
2024-08-07 14:30:00,77.72,77.72,77.64,77.7,2001491.0,74.0515,74.0515,73.9753,74.0324,2001491.0
2024-08-07 14:40:00,77.7,77.72,77.65,77.66,1109314.0,74.0324,74.0515,73.9848,73.9943,1109314.0
2024-08-07 14:50:00,77.66,77.69,77.65,77.67,1228527.0,73.9943,74.0229,73.9848,74.0038,1228527.0
2024-08-07 15:00:00,77.67,77.76,77.67,77.73,1066772.0,74.0038,74.0896,74.0038,74.061,1066772.0
2024-08-07 15:10:00,77.74,77.76,77.71,77.76,700893.0,74.0705,74.0896,74.042,74.0896,700893.0
2024-08-07 15:20:00,77.76,77.77,77.72,77.73,711440.0,74.0896,74.0991,74.0515,74.061,711440.0
2024-08-07 15:30:00,77.73,77.78,77.72,77.73,1551680.0,74.061,74.1087,74.0515,74.061,1551680.0
2024-08-07 15:40:00,77.73,77.74,77.71,77.73,2166206.0,74.061,74.0705,74.042,74.061,2166206.0
2024-08-07 15:50:00,77.73,77.74,77.64,77.67,3962110.0,74.061,74.0705,73.9753,74.0038,3962110.0
2024-08-08 09:30:00,77.9,77.94,77.84,77.91,1400965.0,74.223,74.2611,74.1658,74.2325,1400965.0
2024-08-08 09:40:00,77.91,77.91,77.85,77.86,1351751.0,74.2325,74.2325,74.1753,74.1849,1351751.0
2024-08-08 09:50:00,77.87,77.96,77.83,77.95,826178.0,74.1944,74.2802,74.1563,74.2706,826178.0
2024-08-08 10:00:00,77.95,78.0,77.95,77.98,2202573.0,74.2706,74.3183,74.2706,74.2992,2202573.0
2024-08-08 10:10:00,77.99,78.02,77.97,77.98,715030.0,74.3087,74.3373,74.2897,74.2992,715030.0
2024-08-08 10:20:00,77.98,78.01,77.97,78.01,889313.0,74.2992,74.3278,74.2897,74.3278,889313.0
2024-08-08 10:30:00,78.01,78.01,77.98,78.0,571353.0,74.3278,74.3278,74.2992,74.3183,571353.0
2024-08-08 10:40:00,78.0,78.01,77.96,78.01,630561.0,74.3183,74.3278,74.2802,74.3278,630561.0
2024-08-08 10:50:00,78.01,78.01,77.95,77.98,539681.0,74.3278,74.3278,74.2706,74.2992,539681.0
2024-08-08 11:00:00,77.98,77.98,77.93,77.94,877184.0,74.2992,74.2992,74.2516,74.2611,877184.0
2024-08-08 11:10:00,77.94,77.95,77.89,77.9,269597.0,74.2611,74.2706,74.2135,74.223,269597.0
2024-08-08 11:20:00,77.9,77.94,77.9,77.91,320127.0,74.223,74.2611,74.223,74.2325,320127.0
2024-08-08 11:30:00,77.91,77.93,77.88,77.89,542011.0,74.2325,74.2516,74.2039,74.2135,542011.0
2024-08-08 11:40:00,77.89,77.91,77.87,77.88,818003.0,74.2135,74.2325,74.1944,74.2039,818003.0
2024-08-08 11:50:00,77.89,77.91,77.87,77.9,615314.0,74.2135,74.2325,74.1944,74.223,615314.0
2024-08-08 12:00:00,77.89,77.93,77.89,77.92,828593.0,74.2135,74.2516,74.2135,74.242,828593.0
2024-08-08 12:10:00,77.92,77.92,77.87,77.89,455530.0,74.242,74.242,74.1944,74.2135,455530.0
2024-08-08 12:20:00,77.89,77.91,77.88,77.89,154951.0,74.2135,74.2325,74.2039,74.2135,154951.0
2024-08-08 12:30:00,77.88,77.88,77.82,77.82,369606.0,74.2039,74.2039,74.1468,74.1468,369606.0
2024-08-08 12:40:00,77.82,77.86,77.8,77.86,765917.0,74.1468,74.1849,74.1277,74.1849,765917.0
2024-08-08 12:50:00,77.86,77.87,77.83,77.84,663607.0,74.1849,74.1944,74.1563,74.1658,663607.0
2024-08-08 13:00:00,77.85,77.86,77.79,77.84,377362.0,74.1753,74.1849,74.1182,74.1658,377362.0
2024-08-08 13:10:00,77.84,77.88,77.83,77.88,198988.0,74.1658,74.2039,74.1563,74.2039,198988.0
2024-08-08 13:20:00,77.88,77.9,77.87,77.89,270178.0,74.2039,74.223,74.1944,74.2135,270178.0
2024-08-08 13:30:00,77.89,77.91,77.88,77.9,465732.0,74.2135,74.2325,74.2039,74.223,465732.0
2024-08-08 13:40:00,77.9,77.91,77.89,77.91,75161.0,74.223,74.2325,74.2135,74.2325,75161.0
2024-08-08 13:50:00,77.91,77.91,77.89,77.9,153505.0,74.2325,74.2325,74.2135,74.223,153505.0
2024-08-08 14:00:00,77.89,77.91,77.88,77.91,421859.0,74.2135,74.2325,74.2039,74.2325,421859.0
2024-08-08 14:10:00,77.91,77.94,77.9,77.94,485542.0,74.2325,74.2611,74.223,74.2611,485542.0
2024-08-08 14:20:00,77.94,77.94,77.91,77.94,603144.0,74.2611,74.2611,74.2325,74.2611,603144.0
2024-08-08 14:30:00,77.94,77.95,77.93,77.94,297490.0,74.2611,74.2706,74.2516,74.2611,297490.0
2024-08-08 14:40:00,77.93,77.95,77.91,77.95,371435.0,74.2516,74.2706,74.2325,74.2706,371435.0
2024-08-08 14:50:00,77.95,77.95,77.93,77.94,300122.0,74.2706,74.2706,74.2516,74.2611,300122.0
2024-08-08 15:00:00,77.94,77.96,77.91,77.95,657101.0,74.2611,74.2802,74.2325,74.2706,657101.0
2024-08-08 15:10:00,77.95,77.96,77.94,77.95,214547.0,74.2706,74.2802,74.2611,74.2706,214547.0
2024-08-08 15:20:00,77.95,77.97,77.94,77.95,495452.0,74.2706,74.2897,74.2611,74.2706,495452.0
2024-08-08 15:30:00,77.95,77.95,77.91,77.92,1241141.0,74.2706,74.2706,74.2325,74.242,1241141.0
2024-08-08 15:40:00,77.91,77.93,77.9,77.92,920139.0,74.2325,74.2516,74.223,74.242,920139.0
2024-08-08 15:50:00,77.92,78.0,77.89,77.96,3152889.0,74.242,74.3183,74.2135,74.2802,3152889.0
2024-08-09 09:30:00,78.02,78.09,78.01,78.07,642979.0,74.3373,74.404,74.3278,74.385,642979.0
2024-08-09 09:40:00,78.07,78.08,77.98,77.98,1078770.0,74.385,74.3945,74.2992,74.2992,1078770.0
2024-08-09 09:50:00,77.98,78.03,77.96,77.98,799952.0,74.2992,74.3469,74.2802,74.2992,799952.0
2024-08-09 10:00:00,77.98,78.03,77.98,78.01,827553.0,74.2992,74.3469,74.2992,74.3278,827553.0
2024-08-09 10:10:00,78.0,78.05,78.0,78.03,649491.0,74.3183,74.3659,74.3183,74.3469,649491.0
2024-08-09 10:20:00,78.03,78.04,78.02,78.04,367234.0,74.3469,74.3564,74.3373,74.3564,367234.0
2024-08-09 10:30:00,78.04,78.04,77.99,78.0,325982.0,74.3564,74.3564,74.3087,74.3183,325982.0
2024-08-09 10:40:00,78.0,78.03,78.0,78.01,636210.0,74.3183,74.3469,74.3183,74.3278,636210.0
2024-08-09 10:50:00,78.01,78.01,77.97,77.98,803219.0,74.3278,74.3278,74.2897,74.2992,803219.0
2024-08-09 11:00:00,77.97,78.0,77.97,77.99,423994.0,74.2897,74.3183,74.2897,74.3087,423994.0
2024-08-09 11:10:00,77.98,78.0,77.97,77.98,450040.0,74.2992,74.3183,74.2897,74.2992,450040.0
2024-08-09 11:20:00,77.98,77.98,77.94,77.94,176596.0,74.2992,74.2992,74.2611,74.2611,176596.0
2024-08-09 11:30:00,77.94,77.95,77.9,77.92,1006904.0,74.2611,74.2706,74.223,74.242,1006904.0
2024-08-09 11:40:00,77.93,77.94,77.92,77.94,490131.0,74.2516,74.2611,74.242,74.2611,490131.0
2024-08-09 11:50:00,77.93,77.94,77.85,77.87,1203192.0,74.2516,74.2611,74.1753,74.1944,1203192.0
2024-08-09 12:00:00,77.87,77.88,77.85,77.85,840959.0,74.1944,74.2039,74.1753,74.1753,840959.0
2024-08-09 12:10:00,77.86,77.86,77.83,77.85,1282849.0,74.1849,74.1849,74.1563,74.1753,1282849.0
2024-08-09 12:20:00,77.84,77.86,77.83,77.86,1158050.0,74.1658,74.1849,74.1563,74.1849,1158050.0
2024-08-09 12:30:00,77.86,77.91,77.85,77.9,962228.0,74.1849,74.2325,74.1753,74.223,962228.0
2024-08-09 12:40:00,77.9,77.91,77.88,77.9,455914.0,74.223,74.2325,74.2039,74.223,455914.0
2024-08-09 12:50:00,77.91,77.91,77.87,77.9,566869.0,74.2325,74.2325,74.1944,74.223,566869.0
2024-08-09 13:00:00,77.9,77.92,77.88,77.9,484903.0,74.223,74.242,74.2039,74.223,484903.0
2024-08-09 13:10:00,77.9,77.94,77.89,77.92,766782.0,74.223,74.2611,74.2135,74.242,766782.0
2024-08-09 13:20:00,77.92,77.95,77.91,77.95,919505.0,74.242,74.2706,74.2325,74.2706,919505.0
2024-08-09 13:30:00,77.95,77.98,77.94,77.95,1046894.0,74.2706,74.2992,74.2611,74.2706,1046894.0
2024-08-09 13:40:00,77.95,77.95,77.91,77.93,630730.0,74.2706,74.2706,74.2325,74.2516,630730.0
2024-08-09 13:50:00,77.93,77.93,77.88,77.91,622323.0,74.2516,74.2516,74.2039,74.2325,622323.0
2024-08-09 14:00:00,77.9,77.91,77.88,77.91,1022351.0,74.223,74.2325,74.2039,74.2325,1022351.0
2024-08-09 14:10:00,77.91,77.91,77.86,77.89,451566.0,74.2325,74.2325,74.1849,74.2135,451566.0
2024-08-09 14:20:00,77.89,77.91,77.88,77.91,722423.0,74.2135,74.2325,74.2039,74.2325,722423.0
2024-08-09 14:30:00,77.9,77.92,77.88,77.91,235306.0,74.223,74.242,74.2039,74.2325,235306.0
2024-08-09 14:40:00,77.92,77.93,77.9,77.92,241452.0,74.242,74.2516,74.223,74.242,241452.0
2024-08-09 14:50:00,77.92,77.92,77.88,77.92,179355.0,74.242,74.242,74.2039,74.242,179355.0
2024-08-09 15:00:00,77.91,77.92,77.89,77.91,158077.0,74.2325,74.242,74.2135,74.2325,158077.0
2024-08-09 15:10:00,77.91,77.93,77.91,77.91,76365.0,74.2325,74.2516,74.2325,74.2325,76365.0
2024-08-09 15:20:00,77.91,77.92,77.88,77.9,163619.0,74.2325,74.242,74.2039,74.223,163619.0
2024-08-09 15:30:00,77.9,77.92,77.89,77.89,290870.0,74.223,74.242,74.2135,74.2135,290870.0
2024-08-09 15:40:00,77.89,77.93,77.89,77.93,579991.0,74.2135,74.2516,74.2135,74.2516,579991.0
2024-08-09 15:50:00,77.93,77.96,77.91,77.95,1469719.0,74.2516,74.2802,74.2325,74.2706,1469719.0
2024-08-12 09:30:00,78.04,78.04,77.96,77.97,796014.0,74.3564,74.3564,74.2802,74.2897,796014.0
2024-08-12 09:40:00,77.97,77.98,77.93,77.94,538851.0,74.2897,74.2992,74.2516,74.2611,538851.0
2024-08-12 09:50:00,77.95,77.98,77.93,77.95,373660.0,74.2706,74.2992,74.2516,74.2706,373660.0
2024-08-12 10:00:00,77.95,77.97,77.93,77.97,1319392.0,74.2706,74.2897,74.2516,74.2897,1319392.0
2024-08-12 10:10:00,77.97,77.98,77.95,77.97,497617.0,74.2897,74.2992,74.2706,74.2897,497617.0
2024-08-12 10:20:00,77.97,77.98,77.93,77.94,391623.0,74.2897,74.2992,74.2516,74.2611,391623.0
2024-08-12 10:30:00,77.93,77.98,77.93,77.97,201335.0,74.2516,74.2992,74.2516,74.2897,201335.0
2024-08-12 10:40:00,77.97,77.99,77.94,77.97,554507.0,74.2897,74.3087,74.2611,74.2897,554507.0
2024-08-12 10:50:00,77.97,77.97,77.94,77.95,1974110.0,74.2897,74.2897,74.2611,74.2706,1974110.0
2024-08-12 11:00:00,77.96,77.97,77.95,77.96,560888.0,74.2802,74.2897,74.2706,74.2802,560888.0
2024-08-12 11:10:00,77.96,77.98,77.95,77.95,417006.0,74.2802,74.2992,74.2706,74.2706,417006.0
2024-08-12 11:20:00,77.95,77.96,77.87,77.92,610042.0,74.2706,74.2802,74.1944,74.242,610042.0
2024-08-12 11:30:00,77.92,77.94,77.91,77.93,636807.0,74.242,74.2611,74.2325,74.2516,636807.0
2024-08-12 11:40:00,77.93,77.95,77.92,77.94,300638.0,74.2516,74.2706,74.242,74.2611,300638.0
2024-08-12 11:50:00,77.94,77.98,77.94,77.98,346392.0,74.2611,74.2992,74.2611,74.2992,346392.0
2024-08-12 12:00:00,77.98,77.98,77.95,77.97,385681.0,74.2992,74.2992,74.2706,74.2897,385681.0
2024-08-12 12:10:00,77.97,77.98,77.95,77.97,289805.0,74.2897,74.2992,74.2706,74.2897,289805.0
2024-08-12 12:20:00,77.97,77.98,77.95,77.98,421467.0,74.2897,74.2992,74.2706,74.2992,421467.0
2024-08-12 12:30:00,77.98,77.99,77.95,77.98,161296.0,74.2992,74.3087,74.2706,74.2992,161296.0
2024-08-12 12:40:00,77.98,77.99,77.96,77.99,402396.0,74.2992,74.3087,74.2802,74.3087,402396.0
2024-08-12 12:50:00,77.99,77.99,77.93,77.95,659053.0,74.3087,74.3087,74.2516,74.2706,659053.0
2024-08-12 13:00:00,77.95,77.96,77.92,77.95,625287.0,74.2706,74.2802,74.242,74.2706,625287.0
2024-08-12 13:10:00,77.95,77.97,77.94,77.96,611081.0,74.2706,74.2897,74.2611,74.2802,611081.0
2024-08-12 13:20:00,77.95,77.99,77.92,77.95,772220.0,74.2706,74.3087,74.242,74.2706,772220.0
2024-08-12 13:30:00,77.95,77.96,77.94,77.95,385599.0,74.2706,74.2802,74.2611,74.2706,385599.0
2024-08-12 13:40:00,77.95,77.97,77.95,77.97,85361.0,74.2706,74.2897,74.2706,74.2897,85361.0
2024-08-12 13:50:00,77.97,77.97,77.94,77.96,264748.0,74.2897,74.2897,74.2611,74.2802,264748.0
2024-08-12 14:00:00,77.96,77.98,77.95,77.97,206593.0,74.2802,74.2992,74.2706,74.2897,206593.0
2024-08-12 14:10:00,77.97,77.97,77.94,77.95,642161.0,74.2897,74.2897,74.2611,74.2706,642161.0
2024-08-12 14:20:00,77.95,77.97,77.94,77.94,248182.0,74.2706,74.2897,74.2611,74.2611,248182.0
2024-08-12 14:30:00,77.94,77.96,77.93,77.95,286521.0,74.2611,74.2802,74.2516,74.2706,286521.0
2024-08-12 14:40:00,77.95,77.96,77.93,77.94,124188.0,74.2706,74.2802,74.2516,74.2611,124188.0
2024-08-12 14:50:00,77.94,77.96,77.93,77.95,277318.0,74.2611,74.2802,74.2516,74.2706,277318.0
2024-08-12 15:00:00,77.95,77.96,77.91,77.92,365349.0,74.2706,74.2802,74.2325,74.242,365349.0
2024-08-12 15:10:00,77.92,77.95,77.91,77.94,477819.0,74.242,74.2706,74.2325,74.2611,477819.0
2024-08-12 15:20:00,77.93,77.95,77.93,77.95,238357.0,74.2516,74.2706,74.2516,74.2706,238357.0
2024-08-12 15:30:00,77.95,77.95,77.92,77.92,874634.0,74.2706,74.2706,74.242,74.242,874634.0
2024-08-12 15:40:00,77.92,77.94,77.91,77.92,956098.0,74.242,74.2611,74.2325,74.242,956098.0
2024-08-12 15:50:00,77.92,78.02,77.91,78.0,4490893.0,74.242,74.3373,74.2325,74.3183,4490893.0
2024-08-13 09:30:00,78.12,78.21,78.11,78.17,1618305.0,74.4326,74.5184,74.4231,74.4802,1618305.0
2024-08-13 09:40:00,78.17,78.19,78.15,78.16,720536.0,74.4802,74.4993,74.4612,74.4707,720536.0
2024-08-13 09:50:00,78.16,78.18,78.11,78.12,1197238.0,74.4707,74.4898,74.4231,74.4326,1197238.0
2024-08-13 10:00:00,78.12,78.15,78.09,78.13,1381979.0,74.4326,74.4612,74.404,74.4421,1381979.0
2024-08-13 10:10:00,78.13,78.15,78.11,78.11,1019938.0,74.4421,74.4612,74.4231,74.4231,1019938.0
2024-08-13 10:20:00,78.12,78.14,78.11,78.14,180367.0,74.4326,74.4517,74.4231,74.4517,180367.0
2024-08-13 10:30:00,78.14,78.14,78.1,78.14,325169.0,74.4517,74.4517,74.4135,74.4517,325169.0
2024-08-13 10:40:00,78.13,78.17,78.13,78.16,534788.0,74.4421,74.4802,74.4421,74.4707,534788.0
2024-08-13 10:50:00,78.16,78.18,78.14,78.18,666240.0,74.4707,74.4898,74.4517,74.4898,666240.0
2024-08-13 11:00:00,78.18,78.21,78.17,78.18,772179.0,74.4898,74.5184,74.4802,74.4898,772179.0
2024-08-13 11:10:00,78.18,78.18,78.15,78.16,542080.0,74.4898,74.4898,74.4612,74.4707,542080.0
2024-08-13 11:20:00,78.17,78.17,78.13,78.15,507002.0,74.4802,74.4802,74.4421,74.4612,507002.0
2024-08-13 11:30:00,78.14,78.15,78.13,78.14,294220.0,74.4517,74.4612,74.4421,74.4517,294220.0
2024-08-13 11:40:00,78.14,78.16,78.13,78.16,296998.0,74.4517,74.4707,74.4421,74.4707,296998.0
2024-08-13 11:50:00,78.16,78.17,78.15,78.16,518309.0,74.4707,74.4802,74.4612,74.4707,518309.0
2024-08-13 12:00:00,78.16,78.19,78.15,78.17,449846.0,74.4707,74.4993,74.4612,74.4802,449846.0
2024-08-13 12:10:00,78.17,78.19,78.16,78.17,420801.0,74.4802,74.4993,74.4707,74.4802,420801.0
2024-08-13 12:20:00,78.17,78.18,78.15,78.16,435789.0,74.4802,74.4898,74.4612,74.4707,435789.0
2024-08-13 12:30:00,78.15,78.18,78.14,78.18,270929.0,74.4612,74.4898,74.4517,74.4898,270929.0
2024-08-13 12:40:00,78.17,78.21,78.17,78.21,1145001.0,74.4802,74.5184,74.4802,74.5184,1145001.0
2024-08-13 12:50:00,78.21,78.22,78.2,78.22,696208.0,74.5184,74.5279,74.5088,74.5279,696208.0
2024-08-13 13:00:00,78.22,78.22,78.19,78.2,778277.0,74.5279,74.5279,74.4993,74.5088,778277.0
2024-08-13 13:10:00,78.2,78.21,78.19,78.2,3406732.0,74.5088,74.5184,74.4993,74.5088,3406732.0
2024-08-13 13:20:00,78.21,78.22,78.2,78.22,3588750.0,74.5184,74.5279,74.5088,74.5279,3588750.0
2024-08-13 13:30:00,78.22,78.22,78.2,78.22,646111.0,74.5279,74.5279,74.5088,74.5279,646111.0
2024-08-13 13:40:00,78.21,78.22,78.19,78.2,650765.0,74.5184,74.5279,74.4993,74.5088,650765.0
2024-08-13 13:50:00,78.2,78.23,78.19,78.23,897269.0,74.5088,74.5374,74.4993,74.5374,897269.0
2024-08-13 14:00:00,78.23,78.25,78.22,78.24,429754.0,74.5374,74.5565,74.5279,74.5469,429754.0
2024-08-13 14:10:00,78.24,78.25,78.23,78.25,235341.0,74.5469,74.5565,74.5374,74.5565,235341.0
2024-08-13 14:20:00,78.25,78.26,78.24,78.26,235701.0,74.5565,74.566,74.5469,74.566,235701.0
2024-08-13 14:30:00,78.26,78.27,78.25,78.27,181318.0,74.566,74.5755,74.5565,74.5755,181318.0
2024-08-13 14:40:00,78.26,78.27,78.25,78.27,198578.0,74.566,74.5755,74.5565,74.5755,198578.0
2024-08-13 14:50:00,78.26,78.28,78.26,78.28,302212.0,74.566,74.5851,74.566,74.5851,302212.0
2024-08-13 15:00:00,78.28,78.29,78.26,78.27,568940.0,74.5851,74.5946,74.566,74.5755,568940.0
2024-08-13 15:10:00,78.27,78.27,78.25,78.26,784702.0,74.5755,74.5755,74.5565,74.566,784702.0
2024-08-13 15:20:00,78.25,78.28,78.24,78.27,801485.0,74.5565,74.5851,74.5469,74.5755,801485.0
2024-08-13 15:30:00,78.27,78.28,78.26,78.27,498017.0,74.5755,74.5851,74.566,74.5755,498017.0
2024-08-13 15:40:00,78.27,78.35,78.27,78.34,2002688.0,74.5755,74.6517,74.5755,74.6422,2002688.0
2024-08-13 15:50:00,78.34,78.39,78.33,78.38,2894987.0,74.6422,74.6899,74.6327,74.6803,2894987.0
2024-08-14 09:30:00,78.36,78.43,78.32,78.39,1297996.0,74.6613,74.728,74.6232,74.6899,1297996.0
2024-08-14 09:40:00,78.39,78.42,78.36,78.37,1405682.0,74.6899,74.7184,74.6613,74.6708,1405682.0
2024-08-14 09:50:00,78.38,78.39,78.34,78.37,1372729.0,74.6803,74.6899,74.6422,74.6708,1372729.0
2024-08-14 10:00:00,78.37,78.38,78.33,78.34,1273195.0,74.6708,74.6803,74.6327,74.6422,1273195.0
2024-08-14 10:10:00,78.34,78.35,78.3,78.34,1009770.0,74.6422,74.6517,74.6041,74.6422,1009770.0
2024-08-14 10:20:00,78.34,78.36,78.32,78.34,1113686.0,74.6422,74.6613,74.6232,74.6422,1113686.0
2024-08-14 10:30:00,78.34,78.35,78.3,78.33,805510.0,74.6422,74.6517,74.6041,74.6327,805510.0
2024-08-14 10:40:00,78.33,78.36,78.32,78.36,362066.0,74.6327,74.6613,74.6232,74.6613,362066.0
2024-08-14 10:50:00,78.36,78.38,78.35,78.38,737349.0,74.6613,74.6803,74.6517,74.6803,737349.0
2024-08-14 11:00:00,78.38,78.41,78.37,78.39,622990.0,74.6803,74.7089,74.6708,74.6899,622990.0
2024-08-14 11:10:00,78.39,78.41,78.38,78.4,200068.0,74.6899,74.7089,74.6803,74.6994,200068.0
2024-08-14 11:20:00,78.4,78.44,78.39,78.44,480418.0,74.6994,74.7375,74.6899,74.7375,480418.0
2024-08-14 11:30:00,78.44,78.49,78.43,78.48,897097.0,74.7375,74.7851,74.728,74.7756,897097.0
2024-08-14 11:40:00,78.49,78.5,78.47,78.5,760453.0,74.7851,74.7947,74.7661,74.7947,760453.0
2024-08-14 11:50:00,78.5,78.53,78.49,78.53,793451.0,74.7947,74.8233,74.7851,74.8233,793451.0
2024-08-14 12:00:00,78.53,78.54,78.51,78.53,701174.0,74.8233,74.8328,74.8042,74.8233,701174.0
2024-08-14 12:10:00,78.53,78.54,78.49,78.51,642671.0,74.8233,74.8328,74.7851,74.8042,642671.0
2024-08-14 12:20:00,78.51,78.51,78.46,78.49,930600.0,74.8042,74.8042,74.7566,74.7851,930600.0
2024-08-14 12:30:00,78.49,78.52,78.48,78.51,643755.0,74.7851,74.8137,74.7756,74.8042,643755.0
2024-08-14 12:40:00,78.51,78.51,78.44,78.47,1061829.0,74.8042,74.8042,74.7375,74.7661,1061829.0
2024-08-14 12:50:00,78.47,78.51,78.46,78.51,254372.0,74.7661,74.8042,74.7566,74.8042,254372.0
2024-08-14 13:00:00,78.51,78.52,78.49,78.51,331298.0,74.8042,74.8137,74.7851,74.8042,331298.0
2024-08-14 13:10:00,78.51,78.53,78.49,78.52,686503.0,74.8042,74.8233,74.7851,74.8137,686503.0
2024-08-14 13:20:00,78.52,78.53,78.49,78.5,587060.0,74.8137,74.8233,74.7851,74.7947,587060.0
2024-08-14 13:30:00,78.5,78.51,78.49,78.5,245500.0,74.7947,74.8042,74.7851,74.7947,245500.0
2024-08-14 13:40:00,78.5,78.5,78.47,78.48,226082.0,74.7947,74.7947,74.7661,74.7756,226082.0
2024-08-14 13:50:00,78.48,78.49,78.46,78.48,189499.0,74.7756,74.7851,74.7566,74.7756,189499.0
2024-08-14 14:00:00,78.49,78.49,78.46,78.47,303048.0,74.7851,74.7851,74.7566,74.7661,303048.0
2024-08-14 14:10:00,78.47,78.47,78.42,78.42,415043.0,74.7661,74.7661,74.7184,74.7184,415043.0
2024-08-14 14:20:00,78.42,78.47,78.42,78.44,642204.0,74.7184,74.7661,74.7184,74.7375,642204.0
2024-08-14 14:30:00,78.44,78.47,78.43,78.47,401702.0,74.7375,74.7661,74.728,74.7661,401702.0
2024-08-14 14:40:00,78.47,78.47,78.46,78.47,218099.0,74.7661,74.7661,74.7566,74.7661,218099.0
2024-08-14 14:50:00,78.47,78.51,78.46,78.5,389766.0,74.7661,74.8042,74.7566,74.7947,389766.0
2024-08-14 15:00:00,78.5,78.5,78.47,78.48,337804.0,74.7947,74.7947,74.7661,74.7756,337804.0
2024-08-14 15:10:00,78.48,78.48,78.45,78.45,204452.0,74.7756,74.7756,74.747,74.747,204452.0
2024-08-14 15:20:00,78.45,78.46,78.44,78.45,376405.0,74.747,74.7566,74.7375,74.747,376405.0
2024-08-14 15:30:00,78.45,78.46,78.44,78.46,390748.0,74.747,74.7566,74.7375,74.7566,390748.0
2024-08-14 15:40:00,78.46,78.52,78.45,78.52,1256629.0,74.7566,74.8137,74.747,74.8137,1256629.0
2024-08-14 15:50:00,78.52,78.55,78.5,78.5,2421359.0,74.8137,74.8423,74.7947,74.7947,2421359.0
2024-08-15 09:30:00,78.56,78.61,78.5,78.53,1754675.0,74.8518,74.8995,74.7947,74.8233,1754675.0
2024-08-15 09:40:00,78.53,78.54,78.49,78.51,1509886.0,74.8233,74.8328,74.7851,74.8042,1509886.0
2024-08-15 09:50:00,78.51,78.55,78.5,78.54,874330.0,74.8042,74.8423,74.7947,74.8328,874330.0
2024-08-15 10:00:00,78.54,78.55,78.46,78.5,1979578.0,74.8328,74.8423,74.7566,74.7947,1979578.0
2024-08-15 10:10:00,78.5,78.5,78.46,78.5,1021309.0,74.7947,74.7947,74.7566,74.7947,1021309.0
2024-08-15 10:20:00,78.5,78.54,78.48,78.53,685808.0,74.7947,74.8328,74.7756,74.8233,685808.0
2024-08-15 10:30:00,78.53,78.53,78.47,78.48,1080922.0,74.8233,74.8233,74.7661,74.7756,1080922.0
2024-08-15 10:40:00,78.48,78.51,78.48,78.48,1147377.0,74.7756,74.8042,74.7756,74.7756,1147377.0
2024-08-15 10:50:00,78.49,78.5,78.47,78.48,559233.0,74.7851,74.7947,74.7661,74.7756,559233.0
2024-08-15 11:00:00,78.48,78.49,78.46,78.46,1052414.0,74.7756,74.7851,74.7566,74.7566,1052414.0
2024-08-15 11:10:00,78.46,78.52,78.45,78.5,951244.0,74.7566,74.8137,74.747,74.7947,951244.0
2024-08-15 11:20:00,78.5,78.52,78.49,78.52,409303.0,74.7947,74.8137,74.7851,74.8137,409303.0
2024-08-15 11:30:00,78.52,78.53,78.5,78.51,511003.0,74.8137,74.8233,74.7947,74.8042,511003.0
2024-08-15 11:40:00,78.5,78.52,78.49,78.5,1352264.0,74.7947,74.8137,74.7851,74.7947,1352264.0
2024-08-15 11:50:00,78.51,78.54,78.5,78.5,580706.0,74.8042,74.8328,74.7947,74.7947,580706.0
2024-08-15 12:00:00,78.51,78.56,78.5,78.55,325427.0,74.8042,74.8518,74.7947,74.8423,325427.0
2024-08-15 12:10:00,78.56,78.58,78.55,78.56,643419.0,74.8518,74.8709,74.8423,74.8518,643419.0
2024-08-15 12:20:00,78.56,78.58,78.56,78.58,1857036.0,74.8518,74.8709,74.8518,74.8709,1857036.0
2024-08-15 12:30:00,78.58,78.58,78.56,78.56,307640.0,74.8709,74.8709,74.8518,74.8518,307640.0
2024-08-15 12:40:00,78.56,78.58,78.53,78.56,1112418.0,74.8518,74.8709,74.8233,74.8518,1112418.0
2024-08-15 12:50:00,78.56,78.57,78.55,78.57,381930.0,74.8518,74.8614,74.8423,74.8614,381930.0
2024-08-15 13:00:00,78.56,78.58,78.56,78.57,332517.0,74.8518,74.8709,74.8518,74.8614,332517.0
2024-08-15 13:10:00,78.57,78.58,78.56,78.57,404259.0,74.8614,74.8709,74.8518,74.8614,404259.0
2024-08-15 13:20:00,78.57,78.59,78.56,78.57,1076363.0,74.8614,74.8804,74.8518,74.8614,1076363.0
2024-08-15 13:30:00,78.58,78.59,78.57,78.59,208850.0,74.8709,74.8804,74.8614,74.8804,208850.0
2024-08-15 13:40:00,78.59,78.61,78.58,78.61,126948.0,74.8804,74.8995,74.8709,74.8995,126948.0
2024-08-15 13:50:00,78.61,78.62,78.58,78.6,950469.0,74.8995,74.909,74.8709,74.8899,950469.0
2024-08-15 14:00:00,78.6,78.62,78.59,78.62,363002.0,74.8899,74.909,74.8804,74.909,363002.0
2024-08-15 14:10:00,78.62,78.62,78.58,78.59,414106.0,74.909,74.909,74.8709,74.8804,414106.0
2024-08-15 14:20:00,78.59,78.61,78.58,78.61,351625.0,74.8804,74.8995,74.8709,74.8995,351625.0
2024-08-15 14:30:00,78.61,78.62,78.58,78.59,1103897.0,74.8995,74.909,74.8709,74.8804,1103897.0
2024-08-15 14:40:00,78.58,78.59,78.57,78.59,1014488.0,74.8709,74.8804,74.8614,74.8804,1014488.0
2024-08-15 14:50:00,78.59,78.6,78.56,78.59,1569780.0,74.8804,74.8899,74.8518,74.8804,1569780.0
2024-08-15 15:00:00,78.59,78.6,78.55,78.59,1287381.0,74.8804,74.8899,74.8423,74.8804,1287381.0
2024-08-15 15:10:00,78.58,78.6,78.57,78.6,887779.0,74.8709,74.8899,74.8614,74.8899,887779.0
2024-08-15 15:20:00,78.59,78.6,78.59,78.59,548311.0,74.8804,74.8899,74.8804,74.8804,548311.0
2024-08-15 15:30:00,78.59,78.6,78.59,78.59,314959.0,74.8804,74.8899,74.8804,74.8804,314959.0
2024-08-15 15:40:00,78.59,78.6,78.57,78.57,1124615.0,74.8804,74.8899,74.8614,74.8614,1124615.0
2024-08-15 15:50:00,78.57,78.59,78.55,78.58,2989593.0,74.8614,74.8804,74.8423,74.8709,2989593.0
2024-08-16 09:30:00,78.55,78.62,78.54,78.62,1167859.0,74.8423,74.909,74.8328,74.909,1167859.0
2024-08-16 09:40:00,78.61,78.64,78.59,78.61,691224.0,74.8995,74.9281,74.8804,74.8995,691224.0
2024-08-16 09:50:00,78.61,78.71,78.61,78.7,1170132.0,74.8995,74.9948,74.8995,74.9852,1170132.0
2024-08-16 10:00:00,78.7,78.72,78.65,78.66,1625158.0,74.9852,75.0043,74.9376,74.9471,1625158.0
2024-08-16 10:10:00,78.66,78.67,78.64,78.66,1261518.0,74.9471,74.9566,74.9281,74.9471,1261518.0
2024-08-16 10:20:00,78.66,78.66,78.63,78.64,300148.0,74.9471,74.9471,74.9185,74.9281,300148.0
2024-08-16 10:30:00,78.64,78.64,78.61,78.63,361702.0,74.9281,74.9281,74.8995,74.9185,361702.0
2024-08-16 10:40:00,78.63,78.65,78.6,78.61,437281.0,74.9185,74.9376,74.8899,74.8995,437281.0
2024-08-16 10:50:00,78.61,78.66,78.6,78.65,1223744.0,74.8995,74.9471,74.8899,74.9376,1223744.0
2024-08-16 11:00:00,78.65,78.69,78.64,78.67,584508.0,74.9376,74.9757,74.9281,74.9566,584508.0
2024-08-16 11:10:00,78.67,78.69,78.65,78.66,310933.0,74.9566,74.9757,74.9376,74.9471,310933.0
2024-08-16 11:20:00,78.66,78.66,78.64,78.66,410378.0,74.9471,74.9471,74.9281,74.9471,410378.0
2024-08-16 11:30:00,78.66,78.7,78.65,78.7,719035.0,74.9471,74.9852,74.9376,74.9852,719035.0
2024-08-16 11:40:00,78.7,78.73,78.69,78.73,724904.0,74.9852,75.0138,74.9757,75.0138,724904.0
2024-08-16 11:50:00,78.73,78.75,78.72,78.75,516107.0,75.0138,75.0329,75.0043,75.0329,516107.0
2024-08-16 12:00:00,78.75,78.75,78.72,78.73,604094.0,75.0329,75.0329,75.0043,75.0138,604094.0
2024-08-16 12:10:00,78.73,78.78,78.73,78.76,346753.0,75.0138,75.0615,75.0138,75.0424,346753.0
2024-08-16 12:20:00,78.76,78.76,78.74,78.76,666837.0,75.0424,75.0424,75.0233,75.0424,666837.0
2024-08-16 12:30:00,78.76,78.77,78.74,78.77,393901.0,75.0424,75.0519,75.0233,75.0519,393901.0
2024-08-16 12:40:00,78.77,78.79,78.76,78.79,316461.0,75.0519,75.071,75.0424,75.071,316461.0
2024-08-16 12:50:00,78.79,78.82,78.77,78.81,472632.0,75.071,75.0996,75.0519,75.09,472632.0
2024-08-16 13:00:00,78.81,78.83,78.8,78.83,682237.0,75.09,75.1091,75.0805,75.1091,682237.0
2024-08-16 13:10:00,78.83,78.85,78.82,78.83,651196.0,75.1091,75.1281,75.0996,75.1091,651196.0
2024-08-16 13:20:00,78.82,78.83,78.79,78.81,335957.0,75.0996,75.1091,75.071,75.09,335957.0
2024-08-16 13:30:00,78.81,78.83,78.8,78.83,429139.0,75.09,75.1091,75.0805,75.1091,429139.0
2024-08-16 13:40:00,78.83,78.83,78.8,78.81,272008.0,75.1091,75.1091,75.0805,75.09,272008.0
2024-08-16 13:50:00,78.81,78.83,78.79,78.83,243619.0,75.09,75.1091,75.071,75.1091,243619.0
2024-08-16 14:00:00,78.83,78.83,78.81,78.83,158922.0,75.1091,75.1091,75.09,75.1091,158922.0
2024-08-16 14:10:00,78.83,78.83,78.8,78.81,398159.0,75.1091,75.1091,75.0805,75.09,398159.0
2024-08-16 14:20:00,78.81,78.83,78.8,78.81,290040.0,75.09,75.1091,75.0805,75.09,290040.0
2024-08-16 14:30:00,78.82,78.83,78.81,78.83,451814.0,75.0996,75.1091,75.09,75.1091,451814.0
2024-08-16 14:40:00,78.82,78.83,78.81,78.83,118036.0,75.0996,75.1091,75.09,75.1091,118036.0
2024-08-16 14:50:00,78.83,78.84,78.81,78.83,446822.0,75.1091,75.1186,75.09,75.1091,446822.0
2024-08-16 15:00:00,78.83,78.86,78.82,78.84,824364.0,75.1091,75.1377,75.0996,75.1186,824364.0
2024-08-16 15:10:00,78.84,78.85,78.83,78.84,807861.0,75.1186,75.1281,75.1091,75.1186,807861.0
2024-08-16 15:20:00,78.84,78.85,78.83,78.84,515590.0,75.1186,75.1281,75.1091,75.1186,515590.0
2024-08-16 15:30:00,78.83,78.84,78.81,78.81,1144580.0,75.1091,75.1186,75.09,75.09,1144580.0
2024-08-16 15:40:00,78.81,78.83,78.79,78.81,1503951.0,75.09,75.1091,75.071,75.09,1503951.0
2024-08-16 15:50:00,78.81,78.88,78.8,78.83,3316037.0,75.09,75.1567,75.0805,75.1091,3316037.0
2024-08-19 09:30:00,78.81,78.85,78.78,78.8,925992.0,75.09,75.1281,75.0615,75.0805,925992.0
2024-08-19 09:40:00,78.81,78.84,78.79,78.81,492912.0,75.09,75.1186,75.071,75.09,492912.0
2024-08-19 09:50:00,78.81,78.83,78.81,78.82,195902.0,75.09,75.1091,75.09,75.0996,195902.0
2024-08-19 10:00:00,78.82,78.84,78.81,78.81,362924.0,75.0996,75.1186,75.09,75.09,362924.0
2024-08-19 10:10:00,78.81,78.82,78.76,78.76,706272.0,75.09,75.0996,75.0424,75.0424,706272.0
2024-08-19 10:20:00,78.76,78.82,78.75,78.81,503598.0,75.0424,75.0996,75.0329,75.09,503598.0
2024-08-19 10:30:00,78.81,78.84,78.8,78.84,278264.0,75.09,75.1186,75.0805,75.1186,278264.0
2024-08-19 10:40:00,78.84,78.85,78.83,78.84,244800.0,75.1186,75.1281,75.1091,75.1186,244800.0
2024-08-19 10:50:00,78.84,78.89,78.84,78.89,900844.0,75.1186,75.1663,75.1186,75.1663,900844.0
2024-08-19 11:00:00,78.89,78.89,78.86,78.88,760482.0,75.1663,75.1663,75.1377,75.1567,760482.0
2024-08-19 11:10:00,78.88,78.89,78.86,78.89,655421.0,75.1567,75.1663,75.1377,75.1663,655421.0
2024-08-19 11:20:00,78.89,78.9,78.88,78.9,463474.0,75.1663,75.1758,75.1567,75.1758,463474.0
2024-08-19 11:30:00,78.9,78.92,78.89,78.91,350435.0,75.1758,75.1948,75.1663,75.1853,350435.0
2024-08-19 11:40:00,78.91,78.93,78.9,78.92,340942.0,75.1853,75.2044,75.1758,75.1948,340942.0
2024-08-19 11:50:00,78.92,78.95,78.92,78.93,763375.0,75.1948,75.2234,75.1948,75.2044,763375.0
2024-08-19 12:00:00,78.93,78.95,78.92,78.95,437197.0,75.2044,75.2234,75.1948,75.2234,437197.0
2024-08-19 12:10:00,78.95,78.97,78.94,78.96,596517.0,75.2234,75.2425,75.2139,75.233,596517.0
2024-08-19 12:20:00,78.96,79.0,78.95,78.95,926524.0,75.233,75.2711,75.2234,75.2234,926524.0
2024-08-19 12:30:00,78.96,78.98,78.95,78.97,483557.0,75.233,75.252,75.2234,75.2425,483557.0
2024-08-19 12:40:00,78.97,78.98,78.95,78.95,482599.0,75.2425,75.252,75.2234,75.2234,482599.0
2024-08-19 12:50:00,78.96,78.97,78.94,78.95,472402.0,75.233,75.2425,75.2139,75.2234,472402.0
2024-08-19 13:00:00,78.95,78.97,78.94,78.96,202850.0,75.2234,75.2425,75.2139,75.233,202850.0
2024-08-19 13:10:00,78.96,78.96,78.94,78.95,215332.0,75.233,75.233,75.2139,75.2234,215332.0
2024-08-19 13:20:00,78.94,78.96,78.93,78.93,335253.0,75.2139,75.233,75.2044,75.2044,335253.0
2024-08-19 13:30:00,78.93,78.94,78.92,78.92,282781.0,75.2044,75.2139,75.1948,75.1948,282781.0
2024-08-19 13:40:00,78.93,78.97,78.92,78.97,260866.0,75.2044,75.2425,75.1948,75.2425,260866.0
2024-08-19 13:50:00,78.97,78.97,78.94,78.95,300554.0,75.2425,75.2425,75.2139,75.2234,300554.0
2024-08-19 14:00:00,78.95,78.96,78.94,78.95,117872.0,75.2234,75.233,75.2139,75.2234,117872.0
2024-08-19 14:10:00,78.95,78.97,78.94,78.95,425420.0,75.2234,75.2425,75.2139,75.2234,425420.0
2024-08-19 14:20:00,78.96,78.97,78.95,78.97,81325.0,75.233,75.2425,75.2234,75.2425,81325.0
2024-08-19 14:30:00,78.97,78.98,78.93,78.95,914463.0,75.2425,75.252,75.2044,75.2234,914463.0
2024-08-19 14:40:00,78.95,78.97,78.94,78.97,780866.0,75.2234,75.2425,75.2139,75.2425,780866.0
2024-08-19 14:50:00,78.97,78.99,78.96,78.96,674114.0,75.2425,75.2615,75.233,75.233,674114.0
2024-08-19 15:00:00,78.96,78.99,78.94,78.97,549067.0,75.233,75.2615,75.2139,75.2425,549067.0
2024-08-19 15:10:00,78.97,78.99,78.97,78.98,291858.0,75.2425,75.2615,75.2425,75.252,291858.0
2024-08-19 15:20:00,78.98,78.98,78.95,78.95,379753.0,75.252,75.252,75.2234,75.2234,379753.0
2024-08-19 15:30:00,78.95,78.97,78.95,78.95,299830.0,75.2234,75.2425,75.2234,75.2234,299830.0
2024-08-19 15:40:00,78.95,78.96,78.94,78.95,1030475.0,75.2234,75.233,75.2139,75.2234,1030475.0
2024-08-19 15:50:00,78.95,78.96,78.93,78.95,2997116.0,75.2234,75.233,75.2044,75.2234,2997116.0
2024-08-20 09:30:00,79.01,79.03,78.99,79.02,649351.0,75.2806,75.2997,75.2615,75.2901,649351.0
2024-08-20 09:40:00,79.02,79.03,78.98,79.0,383899.0,75.2901,75.2997,75.252,75.2711,383899.0
2024-08-20 09:50:00,79.0,79.0,78.97,78.97,703387.0,75.2711,75.2711,75.2425,75.2425,703387.0
2024-08-20 10:00:00,78.97,79.0,78.95,78.97,1135302.0,75.2425,75.2711,75.2234,75.2425,1135302.0
2024-08-20 10:10:00,78.96,78.96,78.92,78.94,366512.0,75.233,75.233,75.1948,75.2139,366512.0
2024-08-20 10:20:00,78.94,78.96,78.92,78.95,853439.0,75.2139,75.233,75.1948,75.2234,853439.0
2024-08-20 10:30:00,78.95,78.96,78.91,78.91,529710.0,75.2234,75.233,75.1853,75.1853,529710.0
2024-08-20 10:40:00,78.92,78.92,78.88,78.9,967772.0,75.1948,75.1948,75.1567,75.1758,967772.0
2024-08-20 10:50:00,78.89,78.92,78.88,78.9,590465.0,75.1663,75.1948,75.1567,75.1758,590465.0
2024-08-20 11:00:00,78.9,78.9,78.85,78.85,363520.0,75.1758,75.1758,75.1281,75.1281,363520.0
2024-08-20 11:10:00,78.86,78.86,78.83,78.84,817859.0,75.1377,75.1377,75.1091,75.1186,817859.0
2024-08-20 11:20:00,78.84,78.86,78.83,78.84,1070069.0,75.1186,75.1377,75.1091,75.1186,1070069.0
2024-08-20 11:30:00,78.84,78.88,78.83,78.86,362300.0,75.1186,75.1567,75.1091,75.1377,362300.0
2024-08-20 11:40:00,78.85,78.86,78.81,78.82,1138073.0,75.1281,75.1377,75.09,75.0996,1138073.0
2024-08-20 11:50:00,78.82,78.86,78.81,78.86,1346821.0,75.0996,75.1377,75.09,75.1377,1346821.0
2024-08-20 12:00:00,78.86,78.86,78.82,78.82,975965.0,75.1377,75.1377,75.0996,75.0996,975965.0
2024-08-20 12:10:00,78.82,78.83,78.79,78.8,751845.0,75.0996,75.1091,75.071,75.0805,751845.0
2024-08-20 12:20:00,78.8,78.82,78.79,78.81,565224.0,75.0805,75.0996,75.071,75.09,565224.0
2024-08-20 12:30:00,78.81,78.83,78.8,78.83,1014081.0,75.09,75.1091,75.0805,75.1091,1014081.0
2024-08-20 12:40:00,78.83,78.83,78.81,78.82,677837.0,75.1091,75.1091,75.09,75.0996,677837.0
2024-08-20 12:50:00,78.82,78.82,78.78,78.79,838522.0,75.0996,75.0996,75.0615,75.071,838522.0
2024-08-20 13:00:00,78.79,78.79,78.77,78.79,557465.0,75.071,75.071,75.0519,75.071,557465.0
2024-08-20 13:10:00,78.79,78.82,78.78,78.82,660010.0,75.071,75.0996,75.0615,75.0996,660010.0
2024-08-20 13:20:00,78.82,78.83,78.81,78.83,485649.0,75.0996,75.1091,75.09,75.1091,485649.0
2024-08-20 13:30:00,78.83,78.84,78.81,78.83,158113.0,75.1091,75.1186,75.09,75.1091,158113.0
2024-08-20 13:40:00,78.83,78.85,78.82,78.84,415274.0,75.1091,75.1281,75.0996,75.1186,415274.0
2024-08-20 13:50:00,78.84,78.85,78.83,78.84,279913.0,75.1186,75.1281,75.1091,75.1186,279913.0
2024-08-20 14:00:00,78.84,78.87,78.83,78.86,302871.0,75.1186,75.1472,75.1091,75.1377,302871.0
2024-08-20 14:10:00,78.86,78.88,78.85,78.87,391894.0,75.1377,75.1567,75.1281,75.1472,391894.0
2024-08-20 14:20:00,78.87,78.89,78.86,78.87,355788.0,75.1472,75.1663,75.1377,75.1472,355788.0
2024-08-20 14:30:00,78.87,78.87,78.86,78.87,146496.0,75.1472,75.1472,75.1377,75.1472,146496.0
2024-08-20 14:40:00,78.87,78.87,78.85,78.86,428631.0,75.1472,75.1472,75.1281,75.1377,428631.0
2024-08-20 14:50:00,78.86,78.87,78.85,78.87,176749.0,75.1377,75.1472,75.1281,75.1472,176749.0
2024-08-20 15:00:00,78.87,78.87,78.84,78.85,365500.0,75.1472,75.1472,75.1186,75.1281,365500.0
2024-08-20 15:10:00,78.84,78.88,78.84,78.88,248262.0,75.1186,75.1567,75.1186,75.1567,248262.0
2024-08-20 15:20:00,78.88,78.88,78.86,78.86,97982.0,75.1567,75.1567,75.1377,75.1377,97982.0
2024-08-20 15:30:00,78.87,78.87,78.85,78.87,264391.0,75.1472,75.1472,75.1281,75.1472,264391.0
2024-08-20 15:40:00,78.87,78.87,78.85,78.87,685246.0,75.1472,75.1472,75.1281,75.1472,685246.0
2024-08-20 15:50:00,78.87,78.9,78.85,78.89,2354340.0,75.1472,75.1758,75.1281,75.1663,2354340.0
2024-08-21 09:30:00,78.98,79.01,78.93,78.99,683300.0,75.252,75.2806,75.2044,75.2615,683300.0
2024-08-21 09:40:00,78.98,78.99,78.93,78.95,737545.0,75.252,75.2615,75.2044,75.2234,737545.0
2024-08-21 09:50:00,78.95,78.98,78.94,78.95,550781.0,75.2234,75.252,75.2139,75.2234,550781.0
2024-08-21 10:00:00,78.95,78.97,78.9,78.93,718390.0,75.2234,75.2425,75.1758,75.2044,718390.0
2024-08-21 10:10:00,78.92,78.97,78.92,78.94,430457.0,75.1948,75.2425,75.1948,75.2139,430457.0
2024-08-21 10:20:00,78.94,78.97,78.92,78.95,444364.0,75.2139,75.2425,75.1948,75.2234,444364.0
2024-08-21 10:30:00,78.95,78.97,78.92,78.96,307511.0,75.2234,75.2425,75.1948,75.233,307511.0
2024-08-21 10:40:00,78.96,79.01,78.96,78.98,873423.0,75.233,75.2806,75.233,75.252,873423.0
2024-08-21 10:50:00,78.98,78.99,78.94,78.99,512013.0,75.252,75.2615,75.2139,75.2615,512013.0
2024-08-21 11:00:00,78.98,79.02,78.97,79.0,665183.0,75.252,75.2901,75.2425,75.2711,665183.0
2024-08-21 11:10:00,78.99,79.01,78.99,79.01,140294.0,75.2615,75.2806,75.2615,75.2806,140294.0
2024-08-21 11:20:00,79.01,79.01,78.98,78.98,364604.0,75.2806,75.2806,75.252,75.252,364604.0
2024-08-21 11:30:00,78.98,78.99,78.97,78.98,480479.0,75.252,75.2615,75.2425,75.252,480479.0
2024-08-21 11:40:00,78.98,78.99,78.97,78.98,311210.0,75.252,75.2615,75.2425,75.252,311210.0
2024-08-21 11:50:00,78.98,78.98,78.96,78.98,471160.0,75.252,75.252,75.233,75.252,471160.0
2024-08-21 12:00:00,78.98,78.99,78.97,78.99,716661.0,75.252,75.2615,75.2425,75.2615,716661.0
2024-08-21 12:10:00,78.98,79.01,78.98,79.01,322305.0,75.252,75.2806,75.252,75.2806,322305.0
2024-08-21 12:20:00,79.01,79.03,79.01,79.03,225298.0,75.2806,75.2997,75.2806,75.2997,225298.0
2024-08-21 12:30:00,79.03,79.03,79.0,79.01,459905.0,75.2997,75.2997,75.2711,75.2806,459905.0
2024-08-21 12:40:00,79.02,79.02,78.99,79.02,810201.0,75.2901,75.2901,75.2615,75.2901,810201.0
2024-08-21 12:50:00,79.03,79.03,79.0,79.01,643475.0,75.2997,75.2997,75.2711,75.2806,643475.0
2024-08-21 13:00:00,79.01,79.04,79.0,79.01,463391.0,75.2806,75.3092,75.2711,75.2806,463391.0
2024-08-21 13:10:00,79.02,79.03,79.01,79.03,315863.0,75.2901,75.2997,75.2806,75.2997,315863.0
2024-08-21 13:20:00,79.03,79.04,79.02,79.04,207050.0,75.2997,75.3092,75.2901,75.3092,207050.0
2024-08-21 13:30:00,79.04,79.06,79.03,79.06,513006.0,75.3092,75.3282,75.2997,75.3282,513006.0
2024-08-21 13:40:00,79.06,79.07,79.05,79.06,351097.0,75.3282,75.3378,75.3187,75.3282,351097.0
2024-08-21 13:50:00,79.06,79.08,79.05,79.06,338445.0,75.3282,75.3473,75.3187,75.3282,338445.0
2024-08-21 14:00:00,79.07,79.12,79.06,79.1,1013181.0,75.3378,75.3854,75.3282,75.3663,1013181.0
2024-08-21 14:10:00,79.11,79.11,79.07,79.1,907701.0,75.3759,75.3759,75.3378,75.3663,907701.0
2024-08-21 14:20:00,79.1,79.11,79.08,79.11,447242.0,75.3663,75.3759,75.3473,75.3759,447242.0
2024-08-21 14:30:00,79.11,79.12,79.07,79.07,620713.0,75.3759,75.3854,75.3378,75.3378,620713.0
2024-08-21 14:40:00,79.07,79.09,79.06,79.09,300963.0,75.3378,75.3568,75.3282,75.3568,300963.0
2024-08-21 14:50:00,79.09,79.11,79.08,79.09,531318.0,75.3568,75.3759,75.3473,75.3568,531318.0
2024-08-21 15:00:00,79.09,79.1,79.07,79.08,176384.0,75.3568,75.3663,75.3378,75.3473,176384.0
2024-08-21 15:10:00,79.07,79.09,79.06,79.06,448900.0,75.3378,75.3568,75.3282,75.3282,448900.0
2024-08-21 15:20:00,79.06,79.08,79.04,79.08,589119.0,75.3282,75.3473,75.3092,75.3473,589119.0
2024-08-21 15:30:00,79.08,79.08,79.04,79.06,551201.0,75.3473,75.3473,75.3092,75.3282,551201.0
2024-08-21 15:40:00,79.06,79.07,79.05,79.06,634761.0,75.3282,75.3378,75.3187,75.3282,634761.0
2024-08-21 15:50:00,79.06,79.08,79.06,79.06,1641693.0,75.3282,75.3473,75.3282,75.3282,1641693.0
2024-08-22 09:30:00,79.08,79.09,79.01,79.05,1098384.0,75.3473,75.3568,75.2806,75.3187,1098384.0
2024-08-22 09:40:00,79.05,79.07,79.01,79.02,817695.0,75.3187,75.3378,75.2806,75.2901,817695.0
2024-08-22 09:50:00,79.02,79.05,79.0,79.03,471342.0,75.2901,75.3187,75.2711,75.2997,471342.0
2024-08-22 10:00:00,79.03,79.04,78.97,78.98,903994.0,75.2997,75.3092,75.2425,75.252,903994.0
2024-08-22 10:10:00,78.98,79.0,78.96,78.98,1443153.0,75.252,75.2711,75.233,75.252,1443153.0
2024-08-22 10:20:00,78.98,79.02,78.97,79.0,568833.0,75.252,75.2901,75.2425,75.2711,568833.0
2024-08-22 10:30:00,78.99,79.02,78.98,79.02,572794.0,75.2615,75.2901,75.252,75.2901,572794.0
2024-08-22 10:40:00,79.02,79.02,78.96,78.97,336428.0,75.2901,75.2901,75.233,75.2425,336428.0
2024-08-22 10:50:00,78.97,79.0,78.95,78.99,923653.0,75.2425,75.2711,75.2234,75.2615,923653.0
2024-08-22 11:00:00,78.98,79.0,78.96,78.98,401701.0,75.252,75.2711,75.233,75.252,401701.0
2024-08-22 11:10:00,78.96,78.97,78.94,78.94,349407.0,75.233,75.2425,75.2139,75.2139,349407.0
2024-08-22 11:20:00,78.95,78.96,78.93,78.94,692156.0,75.2234,75.233,75.2044,75.2139,692156.0
2024-08-22 11:30:00,78.95,78.96,78.92,78.93,970627.0,75.2234,75.233,75.1948,75.2044,970627.0
2024-08-22 11:40:00,78.92,78.94,78.91,78.92,957437.0,75.1948,75.2139,75.1853,75.1948,957437.0
2024-08-22 11:50:00,78.92,78.96,78.92,78.95,625960.0,75.1948,75.233,75.1948,75.2234,625960.0
2024-08-22 12:00:00,78.95,78.97,78.94,78.95,800823.0,75.2234,75.2425,75.2139,75.2234,800823.0
2024-08-22 12:10:00,78.96,78.97,78.93,78.94,698620.0,75.233,75.2425,75.2044,75.2139,698620.0
2024-08-22 12:20:00,78.94,78.97,78.93,78.96,337588.0,75.2139,75.2425,75.2044,75.233,337588.0
2024-08-22 12:30:00,78.96,78.98,78.96,78.98,208535.0,75.233,75.252,75.233,75.252,208535.0
2024-08-22 12:40:00,78.97,78.98,78.92,78.92,334434.0,75.2425,75.252,75.1948,75.1948,334434.0
2024-08-22 12:50:00,78.92,78.93,78.89,78.91,659924.0,75.1948,75.2044,75.1663,75.1853,659924.0
2024-08-22 13:00:00,78.92,78.93,78.89,78.91,590046.0,75.1948,75.2044,75.1663,75.1853,590046.0
2024-08-22 13:10:00,78.91,78.94,78.9,78.93,429201.0,75.1853,75.2139,75.1758,75.2044,429201.0
2024-08-22 13:20:00,78.93,78.94,78.92,78.94,337074.0,75.2044,75.2139,75.1948,75.2139,337074.0
2024-08-22 13:30:00,78.93,78.94,78.89,78.92,641319.0,75.2044,75.2139,75.1663,75.1948,641319.0
2024-08-22 13:40:00,78.92,78.93,78.91,78.92,222709.0,75.1948,75.2044,75.1853,75.1948,222709.0
2024-08-22 13:50:00,78.92,78.92,78.9,78.91,257853.0,75.1948,75.1948,75.1758,75.1853,257853.0
2024-08-22 14:00:00,78.91,78.94,78.9,78.94,143307.0,75.1853,75.2139,75.1758,75.2139,143307.0
2024-08-22 14:10:00,78.94,78.96,78.93,78.95,511708.0,75.2139,75.233,75.2044,75.2234,511708.0
2024-08-22 14:20:00,78.95,78.96,78.93,78.95,134286.0,75.2234,75.233,75.2044,75.2234,134286.0
2024-08-22 14:30:00,78.95,78.96,78.93,78.94,601916.0,75.2234,75.233,75.2044,75.2139,601916.0
2024-08-22 14:40:00,78.94,78.96,78.93,78.95,283809.0,75.2139,75.233,75.2044,75.2234,283809.0
2024-08-22 14:50:00,78.95,78.96,78.93,78.95,194952.0,75.2234,75.233,75.2044,75.2234,194952.0
2024-08-22 15:00:00,78.95,78.97,78.94,78.95,966993.0,75.2234,75.2425,75.2139,75.2234,966993.0
2024-08-22 15:10:00,78.95,78.97,78.94,78.95,504710.0,75.2234,75.2425,75.2139,75.2234,504710.0
2024-08-22 15:20:00,78.95,78.96,78.93,78.95,517298.0,75.2234,75.233,75.2044,75.2234,517298.0
2024-08-22 15:30:00,78.95,78.96,78.93,78.95,504078.0,75.2234,75.233,75.2044,75.2234,504078.0
2024-08-22 15:40:00,78.95,78.96,78.93,78.95,1172919.0,75.2234,75.233,75.2044,75.2234,1172919.0
2024-08-22 15:50:00,78.95,78.98,78.93,78.97,1616100.0,75.2234,75.252,75.2044,75.2425,1616100.0
2024-08-23 09:30:00,79.18,79.18,79.08,79.12,1412490.0,75.4426,75.4426,75.3473,75.3854,1412490.0
2024-08-23 09:40:00,79.12,79.15,79.09,79.11,807534.0,75.3854,75.414,75.3568,75.3759,807534.0
2024-08-23 09:50:00,79.11,79.13,79.1,79.11,576282.0,75.3759,75.3949,75.3663,75.3759,576282.0
2024-08-23 10:00:00,79.11,79.29,79.09,79.29,2063937.0,75.3759,75.5474,75.3568,75.5474,2063937.0
2024-08-23 10:10:00,79.3,79.36,79.23,79.25,1706884.0,75.5569,75.6141,75.4902,75.5093,1706884.0
2024-08-23 10:20:00,79.25,79.31,79.23,79.3,1239187.0,75.5093,75.5664,75.4902,75.5569,1239187.0
2024-08-23 10:30:00,79.3,79.3,79.26,79.3,659244.0,75.5569,75.5569,75.5188,75.5569,659244.0
2024-08-23 10:40:00,79.3,79.33,79.25,79.27,975215.0,75.5569,75.5855,75.5093,75.5283,975215.0
2024-08-23 10:50:00,79.27,79.29,79.24,79.29,1247816.0,75.5283,75.5474,75.4997,75.5474,1247816.0
2024-08-23 11:00:00,79.29,79.31,79.26,79.31,1294457.0,75.5474,75.5664,75.5188,75.5664,1294457.0
2024-08-23 11:10:00,79.31,79.38,79.29,79.37,465832.0,75.5664,75.6331,75.5474,75.6236,465832.0
2024-08-23 11:20:00,79.38,79.38,79.34,79.35,561317.0,75.6331,75.6331,75.595,75.6045,561317.0
2024-08-23 11:30:00,79.35,79.35,79.31,79.32,633680.0,75.6045,75.6045,75.5664,75.576,633680.0
2024-08-23 11:40:00,79.32,79.33,79.3,79.33,1451934.0,75.576,75.5855,75.5569,75.5855,1451934.0
2024-08-23 11:50:00,79.33,79.33,79.31,79.33,557149.0,75.5855,75.5855,75.5664,75.5855,557149.0
2024-08-23 12:00:00,79.33,79.35,79.31,79.35,944779.0,75.5855,75.6045,75.5664,75.6045,944779.0
2024-08-23 12:10:00,79.35,79.37,79.34,79.37,648667.0,75.6045,75.6236,75.595,75.6236,648667.0
2024-08-23 12:20:00,79.37,79.38,79.33,79.36,557288.0,75.6236,75.6331,75.5855,75.6141,557288.0
2024-08-23 12:30:00,79.36,79.39,79.35,79.37,371981.0,75.6141,75.6427,75.6045,75.6236,371981.0
2024-08-23 12:40:00,79.36,79.37,79.28,79.31,1047725.0,75.6141,75.6236,75.5378,75.5664,1047725.0
2024-08-23 12:50:00,79.32,79.34,79.32,79.33,386215.0,75.576,75.595,75.576,75.5855,386215.0
2024-08-23 13:00:00,79.33,79.36,79.32,79.36,288335.0,75.5855,75.6141,75.576,75.6141,288335.0
2024-08-23 13:10:00,79.36,79.37,79.34,79.34,426854.0,75.6141,75.6236,75.595,75.595,426854.0
2024-08-23 13:20:00,79.34,79.36,79.34,79.36,270493.0,75.595,75.6141,75.595,75.6141,270493.0
2024-08-23 13:30:00,79.36,79.37,79.33,79.34,261889.0,75.6141,75.6236,75.5855,75.595,261889.0
2024-08-23 13:40:00,79.34,79.36,79.34,79.36,264728.0,75.595,75.6141,75.595,75.6141,264728.0
2024-08-23 13:50:00,79.36,79.37,79.34,79.37,282967.0,75.6141,75.6236,75.595,75.6236,282967.0
2024-08-23 14:00:00,79.36,79.39,79.35,79.39,637036.0,75.6141,75.6427,75.6045,75.6427,637036.0
2024-08-23 14:10:00,79.39,79.39,79.36,79.36,232513.0,75.6427,75.6427,75.6141,75.6141,232513.0
2024-08-23 14:20:00,79.37,79.37,79.35,79.36,468407.0,75.6236,75.6236,75.6045,75.6141,468407.0
2024-08-23 14:30:00,79.36,79.36,79.33,79.34,268720.0,75.6141,75.6141,75.5855,75.595,268720.0
2024-08-23 14:40:00,79.34,79.37,79.33,79.36,495008.0,75.595,75.6236,75.5855,75.6141,495008.0
2024-08-23 14:50:00,79.36,79.36,79.32,79.34,340083.0,75.6141,75.6141,75.576,75.595,340083.0
2024-08-23 15:00:00,79.34,79.36,79.32,79.36,240562.0,75.595,75.6141,75.576,75.6141,240562.0
2024-08-23 15:10:00,79.36,79.38,79.35,79.37,400576.0,75.6141,75.6331,75.6045,75.6236,400576.0
2024-08-23 15:20:00,79.37,79.38,79.35,79.38,252069.0,75.6236,75.6331,75.6045,75.6331,252069.0
2024-08-23 15:30:00,79.38,79.38,79.36,79.38,539332.0,75.6331,75.6331,75.6141,75.6331,539332.0
2024-08-23 15:40:00,79.38,79.4,79.36,79.4,1197490.0,75.6331,75.6522,75.6141,75.6522,1197490.0
2024-08-23 15:50:00,79.4,79.4,79.36,79.38,2792065.0,75.6522,75.6522,75.6141,75.6331,2792065.0
2024-08-26 09:30:00,79.39,79.43,79.38,79.39,895166.0,75.6427,75.6808,75.6331,75.6427,895166.0
2024-08-26 09:40:00,79.39,79.39,79.36,79.37,353183.0,75.6427,75.6427,75.6141,75.6236,353183.0
2024-08-26 09:50:00,79.36,79.38,79.35,79.37,402721.0,75.6141,75.6331,75.6045,75.6236,402721.0
2024-08-26 10:00:00,79.37,79.37,79.32,79.34,439119.0,75.6236,75.6236,75.576,75.595,439119.0
2024-08-26 10:10:00,79.35,79.37,79.34,79.35,357461.0,75.6045,75.6236,75.595,75.6045,357461.0
2024-08-26 10:20:00,79.35,79.37,79.35,79.35,142387.0,75.6045,75.6236,75.6045,75.6045,142387.0
2024-08-26 10:30:00,79.35,79.36,79.33,79.34,253993.0,75.6045,75.6141,75.5855,75.595,253993.0
2024-08-26 10:40:00,79.34,79.37,79.34,79.34,256411.0,75.595,75.6236,75.595,75.595,256411.0
2024-08-26 10:50:00,79.35,79.36,79.33,79.36,578406.0,75.6045,75.6141,75.5855,75.6141,578406.0
2024-08-26 11:00:00,79.36,79.36,79.32,79.33,614614.0,75.6141,75.6141,75.576,75.5855,614614.0
2024-08-26 11:10:00,79.32,79.35,79.31,79.31,495638.0,75.576,75.6045,75.5664,75.5664,495638.0
2024-08-26 11:20:00,79.31,79.32,79.29,79.3,279181.0,75.5664,75.576,75.5474,75.5569,279181.0
2024-08-26 11:30:00,79.3,79.32,79.28,79.31,129580.0,75.5569,75.576,75.5378,75.5664,129580.0
2024-08-26 11:40:00,79.31,79.32,79.27,79.3,412903.0,75.5664,75.576,75.5283,75.5569,412903.0
2024-08-26 11:50:00,79.3,79.3,79.27,79.29,243389.0,75.5569,75.5569,75.5283,75.5474,243389.0
2024-08-26 12:00:00,79.28,79.31,79.27,79.3,236578.0,75.5378,75.5664,75.5283,75.5569,236578.0
2024-08-26 12:10:00,79.29,79.31,79.28,79.31,134727.0,75.5474,75.5664,75.5378,75.5664,134727.0
2024-08-26 12:20:00,79.31,79.35,79.3,79.34,349513.0,75.5664,75.6045,75.5569,75.595,349513.0
2024-08-26 12:30:00,79.34,79.36,79.33,79.34,155594.0,75.595,75.6141,75.5855,75.595,155594.0
2024-08-26 12:40:00,79.34,79.35,79.33,79.34,78816.0,75.595,75.6045,75.5855,75.595,78816.0
2024-08-26 12:50:00,79.34,79.34,79.33,79.34,45887.0,75.595,75.595,75.5855,75.595,45887.0
2024-08-26 13:00:00,79.34,79.36,79.33,79.34,253273.0,75.595,75.6141,75.5855,75.595,253273.0
2024-08-26 13:10:00,79.34,79.34,79.31,79.31,340491.0,75.595,75.595,75.5664,75.5664,340491.0
2024-08-26 13:20:00,79.31,79.32,79.3,79.31,66335.0,75.5664,75.576,75.5569,75.5664,66335.0
2024-08-26 13:30:00,79.31,79.31,79.27,79.28,96429.0,75.5664,75.5664,75.5283,75.5378,96429.0
2024-08-26 13:40:00,79.28,79.3,79.26,79.27,329350.0,75.5378,75.5569,75.5188,75.5283,329350.0
2024-08-26 13:50:00,79.27,79.29,79.26,79.28,3348601.0,75.5283,75.5474,75.5188,75.5378,3348601.0
2024-08-26 14:00:00,79.27,79.28,79.24,79.26,500068.0,75.5283,75.5378,75.4997,75.5188,500068.0
2024-08-26 14:10:00,79.26,79.27,79.24,79.26,135128.0,75.5188,75.5283,75.4997,75.5188,135128.0
2024-08-26 14:20:00,79.26,79.3,79.25,79.3,289142.0,75.5188,75.5569,75.5093,75.5569,289142.0
2024-08-26 14:30:00,79.3,79.31,79.28,79.28,354522.0,75.5569,75.5664,75.5378,75.5378,354522.0
2024-08-26 14:40:00,79.28,79.29,79.28,79.29,148795.0,75.5378,75.5474,75.5378,75.5474,148795.0
2024-08-26 14:50:00,79.29,79.3,79.27,79.29,377714.0,75.5474,75.5569,75.5283,75.5474,377714.0
2024-08-26 15:00:00,79.29,79.29,79.26,79.27,437648.0,75.5474,75.5474,75.5188,75.5283,437648.0
2024-08-26 15:10:00,79.28,79.28,79.25,79.27,336610.0,75.5378,75.5378,75.5093,75.5283,336610.0
2024-08-26 15:20:00,79.27,79.29,79.26,79.27,166537.0,75.5283,75.5474,75.5188,75.5283,166537.0
2024-08-26 15:30:00,79.27,79.27,79.24,79.25,464104.0,75.5283,75.5283,75.4997,75.5093,464104.0
2024-08-26 15:40:00,79.25,79.26,79.24,79.24,393969.0,75.5093,75.5188,75.4997,75.4997,393969.0
2024-08-26 15:50:00,79.25,79.25,79.23,79.25,1013944.0,75.5093,75.5093,75.4902,75.5093,1013944.0
2024-08-27 09:30:00,79.15,79.19,79.11,79.15,691007.0,75.414,75.4521,75.3759,75.414,691007.0
2024-08-27 09:40:00,79.15,79.19,79.14,79.19,559014.0,75.414,75.4521,75.4045,75.4521,559014.0
2024-08-27 09:50:00,79.19,79.22,79.18,79.21,807232.0,75.4521,75.4807,75.4426,75.4712,807232.0
2024-08-27 10:00:00,79.21,79.23,79.18,79.22,799189.0,75.4712,75.4902,75.4426,75.4807,799189.0
2024-08-27 10:10:00,79.22,79.24,79.21,79.24,235069.0,75.4807,75.4997,75.4712,75.4997,235069.0
2024-08-27 10:20:00,79.23,79.27,79.23,79.26,688860.0,75.4902,75.5283,75.4902,75.5188,688860.0
2024-08-27 10:30:00,79.26,79.29,79.24,79.29,670373.0,75.5188,75.5474,75.4997,75.5474,670373.0
2024-08-27 10:40:00,79.29,79.34,79.28,79.34,1291391.0,75.5474,75.595,75.5378,75.595,1291391.0
2024-08-27 10:50:00,79.34,79.35,79.31,79.34,500240.0,75.595,75.6045,75.5664,75.595,500240.0
2024-08-27 11:00:00,79.35,79.36,79.33,79.36,217831.0,75.6045,75.6141,75.5855,75.6141,217831.0
2024-08-27 11:10:00,79.35,79.37,79.31,79.31,624931.0,75.6045,75.6236,75.5664,75.5664,624931.0
2024-08-27 11:20:00,79.31,79.35,79.31,79.32,329655.0,75.5664,75.6045,75.5664,75.576,329655.0
2024-08-27 11:30:00,79.32,79.33,79.29,79.31,365021.0,75.576,75.5855,75.5474,75.5664,365021.0
2024-08-27 11:40:00,79.31,79.33,79.28,79.29,599918.0,75.5664,75.5855,75.5378,75.5474,599918.0
2024-08-27 11:50:00,79.29,79.3,79.28,79.3,420350.0,75.5474,75.5569,75.5378,75.5569,420350.0
2024-08-27 12:00:00,79.3,79.31,79.29,79.3,264679.0,75.5569,75.5664,75.5474,75.5569,264679.0
2024-08-27 12:10:00,79.3,79.34,79.29,79.33,87787.0,75.5569,75.595,75.5474,75.5855,87787.0
2024-08-27 12:20:00,79.33,79.33,79.31,79.33,211651.0,75.5855,75.5855,75.5664,75.5855,211651.0
2024-08-27 12:30:00,79.33,79.34,79.32,79.32,628290.0,75.5855,75.595,75.576,75.576,628290.0
2024-08-27 12:40:00,79.32,79.33,79.3,79.32,497793.0,75.576,75.5855,75.5569,75.576,497793.0
2024-08-27 12:50:00,79.31,79.34,79.31,79.31,559254.0,75.5664,75.595,75.5664,75.5664,559254.0
2024-08-27 13:00:00,79.31,79.33,79.31,79.31,836272.0,75.5664,75.5855,75.5664,75.5664,836272.0
2024-08-27 13:10:00,79.31,79.34,79.31,79.33,901554.0,75.5664,75.595,75.5664,75.5855,901554.0
2024-08-27 13:20:00,79.33,79.33,79.32,79.33,322155.0,75.5855,75.5855,75.576,75.5855,322155.0
2024-08-27 13:30:00,79.33,79.34,79.32,79.34,238734.0,75.5855,75.595,75.576,75.595,238734.0
2024-08-27 13:40:00,79.34,79.35,79.33,79.34,150172.0,75.595,75.6045,75.5855,75.595,150172.0
2024-08-27 13:50:00,79.33,79.35,79.33,79.35,71082.0,75.5855,75.6045,75.5855,75.6045,71082.0
2024-08-27 14:00:00,79.34,79.36,79.34,79.35,168219.0,75.595,75.6141,75.595,75.6045,168219.0
2024-08-27 14:10:00,79.35,79.35,79.33,79.34,254152.0,75.6045,75.6045,75.5855,75.595,254152.0
2024-08-27 14:20:00,79.34,79.36,79.34,79.36,201110.0,75.595,75.6141,75.595,75.6141,201110.0
2024-08-27 14:30:00,79.36,79.36,79.32,79.33,641418.0,75.6141,75.6141,75.576,75.5855,641418.0
2024-08-27 14:40:00,79.33,79.34,79.32,79.33,318682.0,75.5855,75.595,75.576,75.5855,318682.0
2024-08-27 14:50:00,79.33,79.34,79.3,79.3,255668.0,75.5855,75.595,75.5569,75.5569,255668.0
2024-08-27 15:00:00,79.3,79.31,79.27,79.28,444832.0,75.5569,75.5664,75.5283,75.5378,444832.0
2024-08-27 15:10:00,79.28,79.29,79.26,79.28,538138.0,75.5378,75.5474,75.5188,75.5378,538138.0
2024-08-27 15:20:00,79.28,79.29,79.27,79.29,434693.0,75.5378,75.5474,75.5283,75.5474,434693.0
2024-08-27 15:30:00,79.28,79.3,79.27,79.3,355224.0,75.5378,75.5569,75.5283,75.5569,355224.0
2024-08-27 15:40:00,79.3,79.32,79.29,79.3,820454.0,75.5569,75.576,75.5474,75.5569,820454.0
2024-08-27 15:50:00,79.3,79.32,79.26,79.28,2168618.0,75.5569,75.576,75.5188,75.5378,2168618.0
2024-08-28 09:30:00,79.31,79.32,79.25,79.26,738146.0,75.5664,75.576,75.5093,75.5188,738146.0
2024-08-28 09:40:00,79.26,79.28,79.25,79.28,594580.0,75.5188,75.5378,75.5093,75.5378,594580.0
2024-08-28 09:50:00,79.28,79.3,79.28,79.29,256326.0,75.5378,75.5569,75.5378,75.5474,256326.0
2024-08-28 10:00:00,79.28,79.3,79.26,79.3,315663.0,75.5378,75.5569,75.5188,75.5569,315663.0
2024-08-28 10:10:00,79.29,79.31,79.28,79.29,533983.0,75.5474,75.5664,75.5378,75.5474,533983.0
2024-08-28 10:20:00,79.3,79.3,79.28,79.29,261696.0,75.5569,75.5569,75.5378,75.5474,261696.0
2024-08-28 10:30:00,79.3,79.32,79.29,79.32,287687.0,75.5569,75.576,75.5474,75.576,287687.0
2024-08-28 10:40:00,79.31,79.32,79.28,79.29,620861.0,75.5664,75.576,75.5378,75.5474,620861.0
2024-08-28 10:50:00,79.29,79.31,79.28,79.29,275000.0,75.5474,75.5664,75.5378,75.5474,275000.0
2024-08-28 11:00:00,79.29,79.3,79.27,79.28,472812.0,75.5474,75.5569,75.5283,75.5378,472812.0
2024-08-28 11:10:00,79.28,79.28,79.26,79.28,593455.0,75.5378,75.5378,75.5188,75.5378,593455.0
2024-08-28 11:20:00,79.28,79.29,79.26,79.29,917183.0,75.5378,75.5474,75.5188,75.5474,917183.0
2024-08-28 11:30:00,79.29,79.29,79.27,79.28,162628.0,75.5474,75.5474,75.5283,75.5378,162628.0
2024-08-28 11:40:00,79.28,79.28,79.26,79.27,195354.0,75.5378,75.5378,75.5188,75.5283,195354.0
2024-08-28 11:50:00,79.27,79.28,79.27,79.28,158889.0,75.5283,75.5378,75.5283,75.5378,158889.0
2024-08-28 12:00:00,79.28,79.28,79.26,79.27,229714.0,75.5378,75.5378,75.5188,75.5283,229714.0
2024-08-28 12:10:00,79.27,79.27,79.24,79.26,112135.0,75.5283,75.5283,75.4997,75.5188,112135.0
2024-08-28 12:20:00,79.26,79.26,79.22,79.23,205435.0,75.5188,75.5188,75.4807,75.4902,205435.0
2024-08-28 12:30:00,79.23,79.26,79.23,79.24,127563.0,75.4902,75.5188,75.4902,75.4997,127563.0
2024-08-28 12:40:00,79.25,79.26,79.24,79.26,204241.0,75.5093,75.5188,75.4997,75.5188,204241.0
2024-08-28 12:50:00,79.25,79.27,79.25,79.25,237613.0,75.5093,75.5283,75.5093,75.5093,237613.0
2024-08-28 13:00:00,79.25,79.26,79.24,79.25,197919.0,75.5093,75.5188,75.4997,75.5093,197919.0
2024-08-28 13:10:00,79.25,79.25,79.22,79.25,338999.0,75.5093,75.5093,75.4807,75.5093,338999.0
2024-08-28 13:20:00,79.25,79.27,79.25,79.27,151576.0,75.5093,75.5283,75.5093,75.5283,151576.0
2024-08-28 13:30:00,79.27,79.27,79.24,79.24,266129.0,75.5283,75.5283,75.4997,75.4997,266129.0
2024-08-28 13:40:00,79.24,79.25,79.22,79.22,181703.0,75.4997,75.5093,75.4807,75.4807,181703.0
2024-08-28 13:50:00,79.23,79.23,79.19,79.2,252760.0,75.4902,75.4902,75.4521,75.4616,252760.0
2024-08-28 14:00:00,79.2,79.21,79.18,79.2,390903.0,75.4616,75.4712,75.4426,75.4616,390903.0
2024-08-28 14:10:00,79.2,79.22,79.19,79.22,549455.0,75.4616,75.4807,75.4521,75.4807,549455.0
2024-08-28 14:20:00,79.22,79.22,79.19,79.2,150615.0,75.4807,75.4807,75.4521,75.4616,150615.0
2024-08-28 14:30:00,79.2,79.22,79.18,79.21,1512216.0,75.4616,75.4807,75.4426,75.4712,1512216.0
2024-08-28 14:40:00,79.21,79.23,79.2,79.21,480193.0,75.4712,75.4902,75.4616,75.4712,480193.0
2024-08-28 14:50:00,79.2,79.26,79.2,79.26,711184.0,75.4616,75.5188,75.4616,75.5188,711184.0
2024-08-28 15:00:00,79.26,79.27,79.23,79.23,591377.0,75.5188,75.5283,75.4902,75.4902,591377.0
2024-08-28 15:10:00,79.23,79.25,79.21,79.25,192995.0,75.4902,75.5093,75.4712,75.5093,192995.0
2024-08-28 15:20:00,79.25,79.27,79.24,79.27,367682.0,75.5093,75.5283,75.4997,75.5283,367682.0
2024-08-28 15:30:00,79.26,79.27,79.24,79.25,595936.0,75.5188,75.5283,75.4997,75.5093,595936.0
2024-08-28 15:40:00,79.25,79.26,79.24,79.25,432010.0,75.5093,75.5188,75.4997,75.5093,432010.0
2024-08-28 15:50:00,79.25,79.27,79.24,79.26,1772161.0,75.5093,75.5283,75.4997,75.5188,1772161.0
2024-08-29 09:30:00,79.33,79.33,79.26,79.29,1220523.0,75.5855,75.5855,75.5188,75.5474,1220523.0
2024-08-29 09:40:00,79.29,79.31,79.26,79.29,516285.0,75.5474,75.5664,75.5188,75.5474,516285.0
2024-08-29 09:50:00,79.29,79.32,79.26,79.31,585241.0,75.5474,75.576,75.5188,75.5664,585241.0
2024-08-29 10:00:00,79.31,79.34,79.3,79.31,781419.0,75.5664,75.595,75.5569,75.5664,781419.0
2024-08-29 10:10:00,79.31,79.32,79.28,79.3,407208.0,75.5664,75.576,75.5378,75.5569,407208.0
2024-08-29 10:20:00,79.3,79.35,79.29,79.34,543877.0,75.5569,75.6045,75.5474,75.595,543877.0
2024-08-29 10:30:00,79.34,79.35,79.32,79.33,460074.0,75.595,75.6045,75.576,75.5855,460074.0
2024-08-29 10:40:00,79.33,79.34,79.3,79.32,433374.0,75.5855,75.595,75.5569,75.576,433374.0
2024-08-29 10:50:00,79.32,79.33,79.27,79.28,825722.0,75.576,75.5855,75.5283,75.5378,825722.0
2024-08-29 11:00:00,79.28,79.3,79.27,79.28,468296.0,75.5378,75.5569,75.5283,75.5378,468296.0
2024-08-29 11:10:00,79.28,79.3,79.27,79.29,457927.0,75.5378,75.5569,75.5283,75.5474,457927.0
2024-08-29 11:20:00,79.29,79.29,79.26,79.28,278460.0,75.5474,75.5474,75.5188,75.5378,278460.0
2024-08-29 11:30:00,79.28,79.31,79.28,79.31,121944.0,75.5378,75.5664,75.5378,75.5664,121944.0
2024-08-29 11:40:00,79.31,79.31,79.28,79.3,293262.0,75.5664,75.5664,75.5378,75.5569,293262.0
2024-08-29 11:50:00,79.3,79.31,79.29,79.3,415557.0,75.5569,75.5664,75.5474,75.5569,415557.0
2024-08-29 12:00:00,79.3,79.33,79.3,79.32,196120.0,75.5569,75.5855,75.5569,75.576,196120.0
2024-08-29 12:10:00,79.32,79.34,79.31,79.32,368889.0,75.576,75.595,75.5664,75.576,368889.0
2024-08-29 12:20:00,79.32,79.34,79.31,79.34,372588.0,75.576,75.595,75.5664,75.595,372588.0
2024-08-29 12:30:00,79.34,79.34,79.32,79.34,231644.0,75.595,75.595,75.576,75.595,231644.0
2024-08-29 12:40:00,79.34,79.35,79.33,79.33,125603.0,75.595,75.6045,75.5855,75.5855,125603.0
2024-08-29 12:50:00,79.33,79.35,79.32,79.34,255411.0,75.5855,75.6045,75.576,75.595,255411.0
2024-08-29 13:00:00,79.34,79.36,79.31,79.33,118212.0,75.595,75.6141,75.5664,75.5855,118212.0
2024-08-29 13:10:00,79.34,79.34,79.31,79.33,109450.0,75.595,75.595,75.5664,75.5855,109450.0
2024-08-29 13:20:00,79.34,79.34,79.32,79.33,84858.0,75.595,75.595,75.576,75.5855,84858.0
2024-08-29 13:30:00,79.33,79.34,79.32,79.33,243576.0,75.5855,75.595,75.576,75.5855,243576.0
2024-08-29 13:40:00,79.33,79.34,79.32,79.33,86070.0,75.5855,75.595,75.576,75.5855,86070.0
2024-08-29 13:50:00,79.33,79.36,79.32,79.36,114541.0,75.5855,75.6141,75.576,75.6141,114541.0
2024-08-29 14:00:00,79.36,79.36,79.33,79.35,195332.0,75.6141,75.6141,75.5855,75.6045,195332.0
2024-08-29 14:10:00,79.36,79.36,79.32,79.33,329094.0,75.6141,75.6141,75.576,75.5855,329094.0
2024-08-29 14:20:00,79.33,79.34,79.3,79.31,211393.0,75.5855,75.595,75.5569,75.5664,211393.0
2024-08-29 14:30:00,79.3,79.31,79.25,79.28,354556.0,75.5569,75.5664,75.5093,75.5378,354556.0
2024-08-29 14:40:00,79.28,79.29,79.23,79.28,414346.0,75.5378,75.5474,75.4902,75.5378,414346.0
2024-08-29 14:50:00,79.27,79.29,79.24,79.28,225873.0,75.5283,75.5474,75.4997,75.5378,225873.0
2024-08-29 15:00:00,79.27,79.28,79.25,79.27,535298.0,75.5283,75.5378,75.5093,75.5283,535298.0
2024-08-29 15:10:00,79.27,79.3,79.26,79.28,305480.0,75.5283,75.5569,75.5188,75.5378,305480.0
2024-08-29 15:20:00,79.28,79.31,79.27,79.3,346433.0,75.5378,75.5664,75.5283,75.5569,346433.0
2024-08-29 15:30:00,79.31,79.33,79.29,79.33,289356.0,75.5664,75.5855,75.5474,75.5855,289356.0
2024-08-29 15:40:00,79.33,79.33,79.3,79.31,354612.0,75.5855,75.5855,75.5569,75.5664,354612.0
2024-08-29 15:50:00,79.31,79.35,79.29,79.33,1149533.0,75.5664,75.6045,75.5474,75.5855,1149533.0
2024-08-30 09:30:00,79.42,79.42,79.32,79.36,894398.0,75.6712,75.6712,75.576,75.6141,894398.0
2024-08-30 09:40:00,79.36,79.37,79.31,79.33,611233.0,75.6141,75.6236,75.5664,75.5855,611233.0
2024-08-30 09:50:00,79.33,79.35,79.31,79.33,752741.0,75.5855,75.6045,75.5664,75.5855,752741.0
2024-08-30 10:00:00,79.33,79.38,79.33,79.37,444509.0,75.5855,75.6331,75.5855,75.6236,444509.0
2024-08-30 10:10:00,79.37,79.39,79.35,79.36,658979.0,75.6236,75.6427,75.6045,75.6141,658979.0
2024-08-30 10:20:00,79.36,79.37,79.33,79.37,1062311.0,75.6141,75.6236,75.5855,75.6236,1062311.0
2024-08-30 10:30:00,79.37,79.37,79.34,79.35,865766.0,75.6236,75.6236,75.595,75.6045,865766.0
2024-08-30 10:40:00,79.35,79.36,79.33,79.36,845800.0,75.6045,75.6141,75.5855,75.6141,845800.0
2024-08-30 10:50:00,79.36,79.36,79.33,79.33,340995.0,75.6141,75.6141,75.5855,75.5855,340995.0
2024-08-30 11:00:00,79.34,79.36,79.32,79.36,461612.0,75.595,75.6141,75.576,75.6141,461612.0
2024-08-30 11:10:00,79.36,79.36,79.33,79.34,637782.0,75.6141,75.6141,75.5855,75.595,637782.0
2024-08-30 11:20:00,79.34,79.37,79.34,79.36,375658.0,75.595,75.6236,75.595,75.6141,375658.0
2024-08-30 11:30:00,79.36,79.36,79.33,79.36,747159.0,75.6141,75.6141,75.5855,75.6141,747159.0
2024-08-30 11:40:00,79.36,79.38,79.35,79.37,484290.0,75.6141,75.6331,75.6045,75.6236,484290.0
2024-08-30 11:50:00,79.37,79.37,79.34,79.35,625246.0,75.6236,75.6236,75.595,75.6045,625246.0
2024-08-30 12:00:00,79.34,79.37,79.32,79.36,313765.0,75.595,75.6236,75.576,75.6141,313765.0
2024-08-30 12:10:00,79.36,79.37,79.32,79.33,170826.0,75.6141,75.6236,75.576,75.5855,170826.0
2024-08-30 12:20:00,79.33,79.34,79.28,79.29,383993.0,75.5855,75.595,75.5378,75.5474,383993.0
2024-08-30 12:30:00,79.29,79.3,79.26,79.28,214185.0,75.5474,75.5569,75.5188,75.5378,214185.0
2024-08-30 12:40:00,79.28,79.29,79.26,79.29,147729.0,75.5378,75.5474,75.5188,75.5474,147729.0
2024-08-30 12:50:00,79.29,79.3,79.28,79.29,230037.0,75.5474,75.5569,75.5378,75.5474,230037.0
2024-08-30 13:00:00,79.28,79.3,79.27,79.28,424365.0,75.5378,75.5569,75.5283,75.5378,424365.0
2024-08-30 13:10:00,79.28,79.29,79.26,79.26,157518.0,75.5378,75.5474,75.5188,75.5188,157518.0
2024-08-30 13:20:00,79.27,79.28,79.24,79.25,169628.0,75.5283,75.5378,75.4997,75.5093,169628.0
2024-08-30 13:30:00,79.25,79.28,79.24,79.28,228211.0,75.5093,75.5378,75.4997,75.5378,228211.0
2024-08-30 13:40:00,79.28,79.28,79.26,79.28,123794.0,75.5378,75.5378,75.5188,75.5378,123794.0
2024-08-30 13:50:00,79.27,79.29,79.26,79.27,166793.0,75.5283,75.5474,75.5188,75.5283,166793.0
2024-08-30 14:00:00,79.26,79.29,79.26,79.29,163301.0,75.5188,75.5474,75.5188,75.5474,163301.0
2024-08-30 14:10:00,79.29,79.31,79.28,79.31,165011.0,75.5474,75.5664,75.5378,75.5664,165011.0
2024-08-30 14:20:00,79.3,79.32,79.3,79.3,174851.0,75.5569,75.576,75.5569,75.5569,174851.0
2024-08-30 14:30:00,79.3,79.33,79.3,79.33,72308.0,75.5569,75.5855,75.5569,75.5855,72308.0
2024-08-30 14:40:00,79.32,79.33,79.31,79.33,177161.0,75.576,75.5855,75.5664,75.5855,177161.0
2024-08-30 14:50:00,79.33,79.33,79.29,79.31,465248.0,75.5855,75.5855,75.5474,75.5664,465248.0
2024-08-30 15:00:00,79.31,79.31,79.28,79.29,224153.0,75.5664,75.5664,75.5378,75.5474,224153.0
2024-08-30 15:10:00,79.28,79.29,79.26,79.27,228617.0,75.5378,75.5474,75.5188,75.5283,228617.0
2024-08-30 15:20:00,79.27,79.3,79.27,79.3,624454.0,75.5283,75.5569,75.5283,75.5569,624454.0
2024-08-30 15:30:00,79.3,79.3,79.27,79.3,559631.0,75.5569,75.5569,75.5283,75.5569,559631.0
2024-08-30 15:40:00,79.3,79.3,79.26,79.27,925141.0,75.5569,75.5569,75.5188,75.5283,925141.0
2024-08-30 15:50:00,79.27,79.36,79.27,79.36,2343956.0,75.5283,75.6141,75.5283,75.6141,2343956.0
2024-09-03 09:30:00,78.88,78.96,78.86,78.91,1033921.0,75.5193,75.5959,75.5001,75.548,1033921.0
2024-09-03 09:40:00,78.92,78.92,78.87,78.89,796324.0,75.5576,75.5576,75.5097,75.5288,796324.0
2024-09-03 09:50:00,78.89,78.92,78.87,78.92,639649.0,75.5288,75.5576,75.5097,75.5576,639649.0
2024-09-03 10:00:00,78.92,78.94,78.86,78.89,950380.0,75.5576,75.5767,75.5001,75.5288,950380.0
2024-09-03 10:10:00,78.9,78.9,78.86,78.88,1092614.0,75.5384,75.5384,75.5001,75.5193,1092614.0
2024-09-03 10:20:00,78.88,78.9,78.86,78.89,387096.0,75.5193,75.5384,75.5001,75.5288,387096.0
2024-09-03 10:30:00,78.89,78.9,78.85,78.9,365075.0,75.5288,75.5384,75.4905,75.5384,365075.0
2024-09-03 10:40:00,78.9,78.9,78.87,78.88,244775.0,75.5384,75.5384,75.5097,75.5193,244775.0
2024-09-03 10:50:00,78.88,78.89,78.85,78.86,862659.0,75.5193,75.5288,75.4905,75.5001,862659.0
2024-09-03 11:00:00,78.86,78.9,78.85,78.9,1046409.0,75.5001,75.5384,75.4905,75.5384,1046409.0
2024-09-03 11:10:00,78.89,78.9,78.85,78.87,306702.0,75.5288,75.5384,75.4905,75.5097,306702.0
2024-09-03 11:20:00,78.87,78.89,78.86,78.89,206091.0,75.5097,75.5288,75.5001,75.5288,206091.0
2024-09-03 11:30:00,78.89,78.9,78.87,78.89,249219.0,75.5288,75.5384,75.5097,75.5288,249219.0
2024-09-03 11:40:00,78.89,78.89,78.85,78.86,336951.0,75.5288,75.5288,75.4905,75.5001,336951.0
2024-09-03 11:50:00,78.86,78.86,78.83,78.84,370328.0,75.5001,75.5001,75.4714,75.481,370328.0
2024-09-03 12:00:00,78.84,78.86,78.8,78.81,708452.0,75.481,75.5001,75.4427,75.4523,708452.0
2024-09-03 12:10:00,78.81,78.85,78.81,78.85,329479.0,75.4523,75.4905,75.4523,75.4905,329479.0
2024-09-03 12:20:00,78.84,78.85,78.82,78.84,129567.0,75.481,75.4905,75.4618,75.481,129567.0
2024-09-03 12:30:00,78.84,78.84,78.81,78.81,299809.0,75.481,75.481,75.4523,75.4523,299809.0
2024-09-03 12:40:00,78.81,78.82,78.79,78.8,281268.0,75.4523,75.4618,75.4331,75.4427,281268.0
2024-09-03 12:50:00,78.8,78.8,78.78,78.79,246100.0,75.4427,75.4427,75.4235,75.4331,246100.0
2024-09-03 13:00:00,78.79,78.8,78.77,78.79,264903.0,75.4331,75.4427,75.414,75.4331,264903.0
2024-09-03 13:10:00,78.79,78.8,78.77,78.8,244420.0,75.4331,75.4427,75.414,75.4427,244420.0
2024-09-03 13:20:00,78.8,78.82,78.78,78.8,391290.0,75.4427,75.4618,75.4235,75.4427,391290.0
2024-09-03 13:30:00,78.8,78.8,78.77,78.79,819020.0,75.4427,75.4427,75.414,75.4331,819020.0
2024-09-03 13:40:00,78.79,78.79,78.77,78.77,525419.0,75.4331,75.4331,75.414,75.414,525419.0
2024-09-03 13:50:00,78.78,78.78,78.72,78.73,819969.0,75.4235,75.4235,75.3661,75.3757,819969.0
2024-09-03 14:00:00,78.73,78.73,78.7,78.71,893801.0,75.3757,75.3757,75.3469,75.3565,893801.0
2024-09-03 14:10:00,78.71,78.74,78.7,78.73,769638.0,75.3565,75.3852,75.3469,75.3757,769638.0
2024-09-03 14:20:00,78.73,78.74,78.71,78.72,375689.0,75.3757,75.3852,75.3565,75.3661,375689.0
2024-09-03 14:30:00,78.73,78.74,78.71,78.72,325818.0,75.3757,75.3852,75.3565,75.3661,325818.0
2024-09-03 14:40:00,78.72,78.74,78.7,78.71,481628.0,75.3661,75.3852,75.3469,75.3565,481628.0
2024-09-03 14:50:00,78.7,78.72,78.7,78.72,270251.0,75.3469,75.3661,75.3469,75.3661,270251.0
2024-09-03 15:00:00,78.72,78.73,78.7,78.73,438755.0,75.3661,75.3757,75.3469,75.3757,438755.0
2024-09-03 15:10:00,78.73,78.74,78.71,78.73,338130.0,75.3757,75.3852,75.3565,75.3757,338130.0
2024-09-03 15:20:00,78.73,78.73,78.69,78.7,376137.0,75.3757,75.3757,75.3374,75.3469,376137.0
2024-09-03 15:30:00,78.7,78.71,78.67,78.67,815918.0,75.3469,75.3565,75.3182,75.3182,815918.0
2024-09-03 15:40:00,78.67,78.69,78.65,78.68,2052066.0,75.3182,75.3374,75.2991,75.3278,2052066.0
2024-09-03 15:50:00,78.68,78.73,78.68,78.69,3201285.0,75.3278,75.3757,75.3278,75.3374,3201285.0
2024-09-04 09:30:00,78.66,78.82,78.66,78.81,1076608.0,75.3086,75.4618,75.3086,75.4523,1076608.0
2024-09-04 09:40:00,78.81,78.86,78.8,78.84,970431.0,75.4523,75.5001,75.4427,75.481,970431.0
2024-09-04 09:50:00,78.84,78.87,78.82,78.86,1086008.0,75.481,75.5097,75.4618,75.5001,1086008.0
2024-09-04 10:00:00,78.86,78.94,78.85,78.91,1966625.0,75.5001,75.5767,75.4905,75.548,1966625.0
2024-09-04 10:10:00,78.91,78.95,78.87,78.92,765498.0,75.548,75.5863,75.5097,75.5576,765498.0
2024-09-04 10:20:00,78.92,78.97,78.91,78.96,1230703.0,75.5576,75.6054,75.548,75.5959,1230703.0
2024-09-04 10:30:00,78.97,79.01,78.95,78.99,1057742.0,75.6054,75.6437,75.5863,75.6246,1057742.0
2024-09-04 10:40:00,79.0,79.04,78.99,79.01,1568747.0,75.6342,75.6725,75.6246,75.6437,1568747.0
2024-09-04 10:50:00,79.02,79.03,79.0,79.02,796864.0,75.6533,75.6629,75.6342,75.6533,796864.0
2024-09-04 11:00:00,79.02,79.05,78.97,78.98,750297.0,75.6533,75.682,75.6054,75.615,750297.0
2024-09-04 11:10:00,78.98,78.99,78.94,78.95,1119997.0,75.615,75.6246,75.5767,75.5863,1119997.0
2024-09-04 11:20:00,78.96,78.97,78.94,78.95,405857.0,75.5959,75.6054,75.5767,75.5863,405857.0
2024-09-04 11:30:00,78.95,78.97,78.93,78.97,461681.0,75.5863,75.6054,75.5671,75.6054,461681.0
2024-09-04 11:40:00,78.97,78.98,78.95,78.95,423268.0,75.6054,75.615,75.5863,75.5863,423268.0
2024-09-04 11:50:00,78.95,78.98,78.94,78.97,409336.0,75.5863,75.615,75.5767,75.6054,409336.0
2024-09-04 12:00:00,78.98,78.98,78.95,78.96,353159.0,75.615,75.615,75.5863,75.5959,353159.0
2024-09-04 12:10:00,78.96,78.99,78.96,78.98,893618.0,75.5959,75.6246,75.5959,75.615,893618.0
2024-09-04 12:20:00,78.98,79.01,78.97,79.0,318649.0,75.615,75.6437,75.6054,75.6342,318649.0
2024-09-04 12:30:00,79.0,79.01,78.98,79.0,501075.0,75.6342,75.6437,75.615,75.6342,501075.0
2024-09-04 12:40:00,79.0,79.0,78.96,78.97,236394.0,75.6342,75.6342,75.5959,75.6054,236394.0
2024-09-04 12:50:00,78.97,78.98,78.96,78.98,283974.0,75.6054,75.615,75.5959,75.615,283974.0
2024-09-04 13:00:00,78.98,78.98,78.96,78.97,278754.0,75.615,75.615,75.5959,75.6054,278754.0
2024-09-04 13:10:00,78.97,78.97,78.93,78.95,407960.0,75.6054,75.6054,75.5671,75.5863,407960.0
2024-09-04 13:20:00,78.96,78.96,78.94,78.95,295909.0,75.5959,75.5959,75.5767,75.5863,295909.0
2024-09-04 13:30:00,78.95,78.95,78.93,78.95,197262.0,75.5863,75.5863,75.5671,75.5863,197262.0
2024-09-04 13:40:00,78.95,78.96,78.93,78.95,141451.0,75.5863,75.5959,75.5671,75.5863,141451.0
2024-09-04 13:50:00,78.95,78.95,78.91,78.92,492313.0,75.5863,75.5863,75.548,75.5576,492313.0
2024-09-04 14:00:00,78.92,78.94,78.91,78.94,157101.0,75.5576,75.5767,75.548,75.5767,157101.0
2024-09-04 14:10:00,78.94,78.98,78.93,78.97,938971.0,75.5767,75.615,75.5671,75.6054,938971.0
2024-09-04 14:20:00,78.97,78.98,78.95,78.97,344650.0,75.6054,75.615,75.5863,75.6054,344650.0
2024-09-04 14:30:00,78.97,78.99,78.93,78.94,709517.0,75.6054,75.6246,75.5671,75.5767,709517.0
2024-09-04 14:40:00,78.94,78.96,78.93,78.95,510961.0,75.5767,75.5959,75.5671,75.5863,510961.0
2024-09-04 14:50:00,78.95,78.97,78.95,78.95,641773.0,75.5863,75.6054,75.5863,75.5863,641773.0
2024-09-04 15:00:00,78.95,78.97,78.94,78.95,667214.0,75.5863,75.6054,75.5767,75.5863,667214.0
2024-09-04 15:10:00,78.95,78.96,78.94,78.95,1151306.0,75.5863,75.5959,75.5767,75.5863,1151306.0
2024-09-04 15:20:00,78.95,78.98,78.95,78.98,559669.0,75.5863,75.615,75.5863,75.615,559669.0
2024-09-04 15:30:00,78.98,78.98,78.96,78.98,273634.0,75.615,75.615,75.5959,75.615,273634.0
2024-09-04 15:40:00,78.98,79.01,78.97,79.0,1560055.0,75.615,75.6437,75.6054,75.6342,1560055.0
2024-09-04 15:50:00,79.0,79.03,78.98,78.98,2882470.0,75.6342,75.6629,75.615,75.615,2882470.0
2024-09-05 09:30:00,79.11,79.18,79.08,79.17,874022.0,75.7395,75.8065,75.7107,75.7969,874022.0
2024-09-05 09:40:00,79.17,79.18,79.14,79.17,1455745.0,75.7969,75.8065,75.7682,75.7969,1455745.0
2024-09-05 09:50:00,79.17,79.21,79.16,79.18,1820503.0,75.7969,75.8352,75.7873,75.8065,1820503.0
2024-09-05 10:00:00,79.17,79.19,79.14,79.16,1041559.0,75.7969,75.8161,75.7682,75.7873,1041559.0
2024-09-05 10:10:00,79.17,79.17,79.13,79.16,622359.0,75.7969,75.7969,75.7586,75.7873,622359.0
2024-09-05 10:20:00,79.16,79.17,79.1,79.12,945631.0,75.7873,75.7969,75.7299,75.749,945631.0
2024-09-05 10:30:00,79.12,79.13,79.09,79.11,398335.0,75.749,75.7586,75.7203,75.7395,398335.0
2024-09-05 10:40:00,79.11,79.11,79.05,79.09,876526.0,75.7395,75.7395,75.682,75.7203,876526.0
2024-09-05 10:50:00,79.09,79.1,79.07,79.08,798139.0,75.7203,75.7299,75.7012,75.7107,798139.0
2024-09-05 11:00:00,79.08,79.09,79.05,79.09,360741.0,75.7107,75.7203,75.682,75.7203,360741.0
2024-09-05 11:10:00,79.09,79.11,79.07,79.09,1346267.0,75.7203,75.7395,75.7012,75.7203,1346267.0
2024-09-05 11:20:00,79.09,79.1,79.07,79.08,926956.0,75.7203,75.7299,75.7012,75.7107,926956.0
2024-09-05 11:30:00,79.08,79.08,79.05,79.08,2399003.0,75.7107,75.7107,75.682,75.7107,2399003.0
2024-09-05 11:40:00,79.08,79.08,79.05,79.07,2828841.0,75.7107,75.7107,75.682,75.7012,2828841.0
2024-09-05 11:50:00,79.07,79.07,79.05,79.06,1217787.0,75.7012,75.7012,75.682,75.6916,1217787.0
2024-09-05 12:00:00,79.06,79.08,79.05,79.08,597420.0,75.6916,75.7107,75.682,75.7107,597420.0
2024-09-05 12:10:00,79.08,79.08,79.06,79.06,507960.0,75.7107,75.7107,75.6916,75.6916,507960.0
2024-09-05 12:20:00,79.07,79.11,79.06,79.11,426118.0,75.7012,75.7395,75.6916,75.7395,426118.0
2024-09-05 12:30:00,79.1,79.13,79.09,79.12,501111.0,75.7299,75.7586,75.7203,75.749,501111.0
2024-09-05 12:40:00,79.12,79.13,79.1,79.12,371406.0,75.749,75.7586,75.7299,75.749,371406.0
2024-09-05 12:50:00,79.12,79.14,79.11,79.14,570672.0,75.749,75.7682,75.7395,75.7682,570672.0
2024-09-05 13:00:00,79.14,79.14,79.11,79.14,199720.0,75.7682,75.7682,75.7395,75.7682,199720.0
2024-09-05 13:10:00,79.14,79.15,79.13,79.14,1490063.0,75.7682,75.7778,75.7586,75.7682,1490063.0
2024-09-05 13:20:00,79.14,79.15,79.13,79.14,179854.0,75.7682,75.7778,75.7586,75.7682,179854.0
2024-09-05 13:30:00,79.14,79.16,79.13,79.15,954144.0,75.7682,75.7873,75.7586,75.7778,954144.0
2024-09-05 13:40:00,79.15,79.21,79.14,79.2,549304.0,75.7778,75.8352,75.7682,75.8256,549304.0
2024-09-05 13:50:00,79.2,79.22,79.18,79.22,520534.0,75.8256,75.8448,75.8065,75.8448,520534.0
2024-09-05 14:00:00,79.22,79.25,79.21,79.23,430730.0,75.8448,75.8735,75.8352,75.8544,430730.0
2024-09-05 14:10:00,79.23,79.24,79.21,79.21,698687.0,75.8544,75.8639,75.8352,75.8352,698687.0
2024-09-05 14:20:00,79.21,79.22,79.2,79.21,852407.0,75.8352,75.8448,75.8256,75.8352,852407.0
2024-09-05 14:30:00,79.21,79.25,79.21,79.24,405167.0,75.8352,75.8735,75.8352,75.8639,405167.0
2024-09-05 14:40:00,79.24,79.25,79.23,79.25,902687.0,75.8639,75.8735,75.8544,75.8735,902687.0
2024-09-05 14:50:00,79.24,79.27,79.24,79.26,977598.0,75.8639,75.8927,75.8639,75.8831,977598.0
2024-09-05 15:00:00,79.26,79.26,79.22,79.23,1211386.0,75.8831,75.8831,75.8448,75.8544,1211386.0
2024-09-05 15:10:00,79.23,79.24,79.23,79.23,392290.0,75.8544,75.8639,75.8544,75.8544,392290.0
2024-09-05 15:20:00,79.23,79.27,79.23,79.26,505920.0,75.8544,75.8927,75.8544,75.8831,505920.0
2024-09-05 15:30:00,79.26,79.28,79.23,79.23,1250051.0,75.8831,75.9022,75.8544,75.8544,1250051.0
2024-09-05 15:40:00,79.23,79.25,79.21,79.25,1457399.0,75.8544,75.8735,75.8352,75.8735,1457399.0
2024-09-05 15:50:00,79.24,79.25,79.21,79.24,3133633.0,75.8639,75.8735,75.8352,75.8639,3133633.0
2024-09-06 09:30:00,79.27,79.38,79.27,79.34,1956201.0,75.8927,75.998,75.8927,75.9597,1956201.0
2024-09-06 09:40:00,79.33,79.34,79.3,79.32,6484769.0,75.9501,75.9597,75.9214,75.9405,6484769.0
2024-09-06 09:50:00,79.31,79.33,79.26,79.28,1127647.0,75.9309,75.9501,75.8831,75.9022,1127647.0
2024-09-06 10:00:00,79.27,79.3,79.26,79.29,1000139.0,75.8927,75.9214,75.8831,75.9118,1000139.0
2024-09-06 10:10:00,79.28,79.29,79.24,79.28,1026663.0,75.9022,75.9118,75.8639,75.9022,1026663.0
2024-09-06 10:20:00,79.28,79.28,79.2,79.2,1862810.0,75.9022,75.9022,75.8256,75.8256,1862810.0
2024-09-06 10:30:00,79.2,79.2,79.15,79.17,1889660.0,75.8256,75.8256,75.7778,75.7969,1889660.0
2024-09-06 10:40:00,79.17,79.17,79.12,79.14,1527395.0,75.7969,75.7969,75.749,75.7682,1527395.0
2024-09-06 10:50:00,79.15,79.17,79.14,79.15,964015.0,75.7778,75.7969,75.7682,75.7778,964015.0
2024-09-06 11:00:00,79.15,79.29,79.11,79.13,2609598.0,75.7778,75.9118,75.7395,75.7586,2609598.0
2024-09-06 11:10:00,79.13,79.18,79.12,79.14,1987770.0,75.7586,75.8065,75.749,75.7682,1987770.0
2024-09-06 11:20:00,79.14,79.17,79.12,79.13,1484400.0,75.7682,75.7969,75.749,75.7586,1484400.0
2024-09-06 11:30:00,79.13,79.15,79.11,79.13,980425.0,75.7586,75.7778,75.7395,75.7586,980425.0
2024-09-06 11:40:00,79.13,79.14,79.09,79.12,701338.0,75.7586,75.7682,75.7203,75.749,701338.0
2024-09-06 11:50:00,79.12,79.12,79.08,79.09,278066.0,75.749,75.749,75.7107,75.7203,278066.0
2024-09-06 12:00:00,79.09,79.1,79.07,79.09,528255.0,75.7203,75.7299,75.7012,75.7203,528255.0
2024-09-06 12:10:00,79.09,79.1,79.04,79.04,864797.0,75.7203,75.7299,75.6725,75.6725,864797.0
2024-09-06 12:20:00,79.04,79.05,79.02,79.03,975426.0,75.6725,75.682,75.6533,75.6629,975426.0
2024-09-06 12:30:00,79.04,79.07,79.01,79.05,727229.0,75.6725,75.7012,75.6437,75.682,727229.0
2024-09-06 12:40:00,79.05,79.05,78.99,79.01,463371.0,75.682,75.682,75.6246,75.6437,463371.0
2024-09-06 12:50:00,79.01,79.05,79.0,79.04,1019742.0,75.6437,75.682,75.6342,75.6725,1019742.0
2024-09-06 13:00:00,79.04,79.04,79.01,79.04,634729.0,75.6725,75.6725,75.6437,75.6725,634729.0
2024-09-06 13:10:00,79.04,79.07,79.03,79.05,661998.0,75.6725,75.7012,75.6629,75.682,661998.0
2024-09-06 13:20:00,79.06,79.12,79.05,79.11,824435.0,75.6916,75.749,75.682,75.7395,824435.0
2024-09-06 13:30:00,79.11,79.15,79.09,79.15,986381.0,75.7395,75.7778,75.7203,75.7778,986381.0
2024-09-06 13:40:00,79.15,79.16,79.11,79.13,730309.0,75.7778,75.7873,75.7395,75.7586,730309.0
2024-09-06 13:50:00,79.13,79.14,79.09,79.11,492569.0,75.7586,75.7682,75.7203,75.7395,492569.0
2024-09-06 14:00:00,79.11,79.11,79.06,79.08,467435.0,75.7395,75.7395,75.6916,75.7107,467435.0
2024-09-06 14:10:00,79.08,79.11,79.07,79.09,287123.0,75.7107,75.7395,75.7012,75.7203,287123.0
2024-09-06 14:20:00,79.09,79.11,79.08,79.1,546781.0,75.7203,75.7395,75.7107,75.7299,546781.0
2024-09-06 14:30:00,79.1,79.11,79.07,79.08,413311.0,75.7299,75.7395,75.7012,75.7107,413311.0
2024-09-06 14:40:00,79.07,79.1,79.07,79.09,461918.0,75.7012,75.7299,75.7012,75.7203,461918.0
2024-09-06 14:50:00,79.1,79.13,79.07,79.13,585355.0,75.7299,75.7586,75.7012,75.7586,585355.0
2024-09-06 15:00:00,79.13,79.13,79.11,79.12,527515.0,75.7586,75.7586,75.7395,75.749,527515.0
2024-09-06 15:10:00,79.12,79.14,79.1,79.1,451237.0,75.749,75.7682,75.7299,75.7299,451237.0
2024-09-06 15:20:00,79.11,79.15,79.1,79.14,522230.0,75.7395,75.7778,75.7299,75.7682,522230.0
2024-09-06 15:30:00,79.15,79.15,79.1,79.13,1022562.0,75.7778,75.7778,75.7299,75.7586,1022562.0
2024-09-06 15:40:00,79.13,79.15,79.12,79.15,1553995.0,75.7586,75.7778,75.749,75.7778,1553995.0
2024-09-06 15:50:00,79.15,79.17,79.12,79.14,2028828.0,75.7778,75.7969,75.749,75.7682,2028828.0
2024-09-09 09:30:00,79.27,79.27,79.18,79.2,1557037.0,75.8927,75.8927,75.8065,75.8256,1557037.0
2024-09-09 09:40:00,79.2,79.2,79.16,79.19,1326125.0,75.8256,75.8256,75.7873,75.8161,1326125.0
2024-09-09 09:50:00,79.18,79.21,79.17,79.19,825919.0,75.8065,75.8352,75.7969,75.8161,825919.0
2024-09-09 10:00:00,79.2,79.23,79.18,79.22,657070.0,75.8256,75.8544,75.8065,75.8448,657070.0
2024-09-09 10:10:00,79.22,79.26,79.21,79.23,640941.0,75.8448,75.8831,75.8352,75.8544,640941.0
2024-09-09 10:20:00,79.23,79.23,79.2,79.2,708810.0,75.8544,75.8544,75.8256,75.8256,708810.0
2024-09-09 10:30:00,79.2,79.21,79.18,79.2,589471.0,75.8256,75.8352,75.8065,75.8256,589471.0
2024-09-09 10:40:00,79.2,79.21,79.18,79.2,549548.0,75.8256,75.8352,75.8065,75.8256,549548.0
2024-09-09 10:50:00,79.2,79.23,79.2,79.2,687533.0,75.8256,75.8544,75.8256,75.8256,687533.0
2024-09-09 11:00:00,79.2,79.23,79.19,79.22,321916.0,75.8256,75.8544,75.8161,75.8448,321916.0
2024-09-09 11:10:00,79.22,79.22,79.19,79.2,203402.0,75.8448,75.8448,75.8161,75.8256,203402.0
2024-09-09 11:20:00,79.2,79.21,79.19,79.2,393780.0,75.8256,75.8352,75.8161,75.8256,393780.0
2024-09-09 11:30:00,79.2,79.25,79.2,79.25,904181.0,75.8256,75.8735,75.8256,75.8735,904181.0
2024-09-09 11:40:00,79.25,79.28,79.24,79.28,447232.0,75.8735,75.9022,75.8639,75.9022,447232.0
2024-09-09 11:50:00,79.28,79.3,79.27,79.29,250841.0,75.9022,75.9214,75.8927,75.9118,250841.0
2024-09-09 12:00:00,79.29,79.3,79.27,79.28,600201.0,75.9118,75.9214,75.8927,75.9022,600201.0
2024-09-09 12:10:00,79.28,79.3,79.27,79.3,248619.0,75.9022,75.9214,75.8927,75.9214,248619.0
2024-09-09 12:20:00,79.3,79.31,79.28,79.3,231218.0,75.9214,75.9309,75.9022,75.9214,231218.0
2024-09-09 12:30:00,79.3,79.32,79.29,79.31,273700.0,75.9214,75.9405,75.9118,75.9309,273700.0
2024-09-09 12:40:00,79.31,79.34,79.31,79.34,348855.0,75.9309,75.9597,75.9309,75.9597,348855.0
2024-09-09 12:50:00,79.34,79.35,79.33,79.34,364339.0,75.9597,75.9692,75.9501,75.9597,364339.0
2024-09-09 13:00:00,79.35,79.37,79.34,79.37,469493.0,75.9692,75.9884,75.9597,75.9884,469493.0
2024-09-09 13:10:00,79.37,79.38,79.35,79.37,749712.0,75.9884,75.998,75.9692,75.9884,749712.0
2024-09-09 13:20:00,79.37,79.37,79.35,79.37,189610.0,75.9884,75.9884,75.9692,75.9884,189610.0
2024-09-09 13:30:00,79.37,79.37,79.32,79.34,483707.0,75.9884,75.9884,75.9405,75.9597,483707.0
2024-09-09 13:40:00,79.35,79.36,79.31,79.34,261212.0,75.9692,75.9788,75.9309,75.9597,261212.0
2024-09-09 13:50:00,79.34,79.34,79.29,79.29,264171.0,75.9597,75.9597,75.9118,75.9118,264171.0
2024-09-09 14:00:00,79.29,79.33,79.29,79.31,243637.0,75.9118,75.9501,75.9118,75.9309,243637.0
2024-09-09 14:10:00,79.31,79.32,79.29,79.31,327412.0,75.9309,75.9405,75.9118,75.9309,327412.0
2024-09-09 14:20:00,79.31,79.32,79.29,79.3,282277.0,75.9309,75.9405,75.9118,75.9214,282277.0
2024-09-09 14:30:00,79.29,79.29,79.25,79.25,450193.0,75.9118,75.9118,75.8735,75.8735,450193.0
2024-09-09 14:40:00,79.25,79.28,79.24,79.28,339471.0,75.8735,75.9022,75.8639,75.9022,339471.0
2024-09-09 14:50:00,79.27,79.29,79.26,79.28,567309.0,75.8927,75.9118,75.8831,75.9022,567309.0
2024-09-09 15:00:00,79.27,79.29,79.26,79.29,302345.0,75.8927,75.9118,75.8831,75.9118,302345.0
2024-09-09 15:10:00,79.28,79.29,79.27,79.29,335678.0,75.9022,75.9118,75.8927,75.9118,335678.0
2024-09-09 15:20:00,79.28,79.3,79.26,79.3,359811.0,75.9022,75.9214,75.8831,75.9214,359811.0
2024-09-09 15:30:00,79.3,79.32,79.29,79.31,418677.0,75.9214,75.9405,75.9118,75.9309,418677.0
2024-09-09 15:40:00,79.31,79.34,79.3,79.32,840636.0,75.9309,75.9597,75.9214,75.9405,840636.0
2024-09-09 15:50:00,79.33,79.33,79.29,79.32,2403481.0,75.9501,75.9501,75.9118,75.9405,2403481.0
2024-09-10 09:30:00,79.34,79.37,79.33,79.34,894003.0,75.9597,75.9884,75.9501,75.9597,894003.0
2024-09-10 09:40:00,79.35,79.37,79.34,79.34,265167.0,75.9692,75.9884,75.9597,75.9597,265167.0
2024-09-10 09:50:00,79.34,79.35,79.3,79.31,310987.0,75.9597,75.9692,75.9214,75.9309,310987.0
2024-09-10 10:00:00,79.31,79.32,79.26,79.31,1213530.0,75.9309,75.9405,75.8831,75.9309,1213530.0
2024-09-10 10:10:00,79.3,79.3,79.22,79.26,1272199.0,75.9214,75.9214,75.8448,75.8831,1272199.0
2024-09-10 10:20:00,79.26,79.27,79.22,79.26,836452.0,75.8831,75.8927,75.8448,75.8831,836452.0
2024-09-10 10:30:00,79.26,79.26,79.21,79.22,701318.0,75.8831,75.8831,75.8352,75.8448,701318.0
2024-09-10 10:40:00,79.22,79.24,79.19,79.2,564188.0,75.8448,75.8639,75.8161,75.8256,564188.0
2024-09-10 10:50:00,79.2,79.21,79.18,79.19,736822.0,75.8256,75.8352,75.8065,75.8161,736822.0
2024-09-10 11:00:00,79.18,79.2,79.15,79.19,1269394.0,75.8065,75.8256,75.7778,75.8161,1269394.0
2024-09-10 11:10:00,79.19,79.21,79.18,79.2,1124649.0,75.8161,75.8352,75.8065,75.8256,1124649.0
2024-09-10 11:20:00,79.2,79.23,79.18,79.23,877114.0,75.8256,75.8544,75.8065,75.8544,877114.0
2024-09-10 11:30:00,79.23,79.24,79.2,79.2,1036125.0,75.8544,75.8639,75.8256,75.8256,1036125.0
2024-09-10 11:40:00,79.2,79.21,79.18,79.18,472761.0,75.8256,75.8352,75.8065,75.8065,472761.0
2024-09-10 11:50:00,79.19,79.19,79.15,79.16,1170506.0,75.8161,75.8161,75.7778,75.7873,1170506.0
2024-09-10 12:00:00,79.16,79.16,79.12,79.14,925814.0,75.7873,75.7873,75.749,75.7682,925814.0
2024-09-10 12:10:00,79.14,79.15,79.12,79.14,613523.0,75.7682,75.7778,75.749,75.7682,613523.0
2024-09-10 12:20:00,79.14,79.16,79.13,79.14,1034295.0,75.7682,75.7873,75.7586,75.7682,1034295.0
2024-09-10 12:30:00,79.14,79.15,79.1,79.12,1299829.0,75.7682,75.7778,75.7299,75.749,1299829.0
2024-09-10 12:40:00,79.12,79.13,79.1,79.12,1143019.0,75.749,75.7586,75.7299,75.749,1143019.0
2024-09-10 12:50:00,79.12,79.14,79.11,79.12,1966709.0,75.749,75.7682,75.7395,75.749,1966709.0
2024-09-10 13:00:00,79.12,79.15,79.1,79.12,742435.0,75.749,75.7778,75.7299,75.749,742435.0
2024-09-10 13:10:00,79.12,79.16,79.11,79.14,641654.0,75.749,75.7873,75.7395,75.7682,641654.0
2024-09-10 13:20:00,79.14,79.16,79.13,79.13,512218.0,75.7682,75.7873,75.7586,75.7586,512218.0
2024-09-10 13:30:00,79.13,79.15,79.13,79.15,558403.0,75.7586,75.7778,75.7586,75.7778,558403.0
2024-09-10 13:40:00,79.15,79.16,79.13,79.13,333477.0,75.7778,75.7873,75.7586,75.7586,333477.0
2024-09-10 13:50:00,79.14,79.14,79.12,79.13,1066997.0,75.7682,75.7682,75.749,75.7586,1066997.0
2024-09-10 14:00:00,79.13,79.13,79.1,79.12,906027.0,75.7586,75.7586,75.7299,75.749,906027.0
2024-09-10 14:10:00,79.12,79.14,79.11,79.14,337860.0,75.749,75.7682,75.7395,75.7682,337860.0
2024-09-10 14:20:00,79.13,79.15,79.12,79.14,532863.0,75.7586,75.7778,75.749,75.7682,532863.0
2024-09-10 14:30:00,79.13,79.15,79.13,79.15,523246.0,75.7586,75.7778,75.7586,75.7778,523246.0
2024-09-10 14:40:00,79.15,79.16,79.14,79.16,381995.0,75.7778,75.7873,75.7682,75.7873,381995.0
2024-09-10 14:50:00,79.16,79.17,79.14,79.15,512100.0,75.7873,75.7969,75.7682,75.7778,512100.0
2024-09-10 15:00:00,79.15,79.15,79.14,79.15,379944.0,75.7778,75.7778,75.7682,75.7778,379944.0
2024-09-10 15:10:00,79.15,79.17,79.14,79.16,428646.0,75.7778,75.7969,75.7682,75.7873,428646.0
2024-09-10 15:20:00,79.16,79.18,79.15,79.16,870718.0,75.7873,75.8065,75.7778,75.7873,870718.0
2024-09-10 15:30:00,79.16,79.18,79.14,79.16,963461.0,75.7873,75.8065,75.7682,75.7873,963461.0
2024-09-10 15:40:00,79.16,79.2,79.15,79.18,1290429.0,75.7873,75.8256,75.7778,75.8065,1290429.0
2024-09-10 15:50:00,79.18,79.2,79.15,79.17,3724381.0,75.8065,75.8256,75.7778,75.7969,3724381.0
2024-09-11 09:30:00,79.09,79.14,79.08,79.09,765597.0,75.7203,75.7682,75.7107,75.7203,765597.0
2024-09-11 09:40:00,79.09,79.1,79.06,79.07,682512.0,75.7203,75.7299,75.6916,75.7012,682512.0
2024-09-11 09:50:00,79.07,79.08,79.05,79.05,518710.0,75.7012,75.7107,75.682,75.682,518710.0
2024-09-11 10:00:00,79.05,79.07,79.02,79.03,758181.0,75.682,75.7012,75.6533,75.6629,758181.0
2024-09-11 10:10:00,79.03,79.05,79.02,79.04,801292.0,75.6629,75.682,75.6533,75.6725,801292.0
2024-09-11 10:20:00,79.04,79.04,79.01,79.03,1152307.0,75.6725,75.6725,75.6437,75.6629,1152307.0
2024-09-11 10:30:00,79.04,79.05,79.01,79.02,1012704.0,75.6725,75.682,75.6437,75.6533,1012704.0
2024-09-11 10:40:00,79.01,79.02,78.97,79.0,5168212.0,75.6437,75.6533,75.6054,75.6342,5168212.0
2024-09-11 10:50:00,79.0,79.01,78.97,79.01,1188920.0,75.6342,75.6437,75.6054,75.6437,1188920.0
2024-09-11 11:00:00,79.01,79.1,79.01,79.09,1977156.0,75.6437,75.7299,75.6437,75.7203,1977156.0
2024-09-11 11:10:00,79.09,79.1,79.07,79.08,1679949.0,75.7203,75.7299,75.7012,75.7107,1679949.0
2024-09-11 11:20:00,79.07,79.08,79.05,79.06,1009529.0,75.7012,75.7107,75.682,75.6916,1009529.0
2024-09-11 11:30:00,79.06,79.11,79.05,79.11,504072.0,75.6916,75.7395,75.682,75.7395,504072.0
2024-09-11 11:40:00,79.11,79.11,79.05,79.06,770114.0,75.7395,75.7395,75.682,75.6916,770114.0
2024-09-11 11:50:00,79.06,79.06,79.0,79.04,605643.0,75.6916,75.6916,75.6342,75.6725,605643.0
2024-09-11 12:00:00,79.04,79.08,79.02,79.06,987215.0,75.6725,75.7107,75.6533,75.6916,987215.0
2024-09-11 12:10:00,79.06,79.08,79.04,79.06,464689.0,75.6916,75.7107,75.6725,75.6916,464689.0
2024-09-11 12:20:00,79.06,79.08,79.04,79.06,267042.0,75.6916,75.7107,75.6725,75.6916,267042.0
2024-09-11 12:30:00,79.06,79.1,79.05,79.09,2809314.0,75.6916,75.7299,75.682,75.7203,2809314.0
2024-09-11 12:40:00,79.09,79.1,79.07,79.08,282145.0,75.7203,75.7299,75.7012,75.7107,282145.0
2024-09-11 12:50:00,79.08,79.1,79.07,79.09,363870.0,75.7107,75.7299,75.7012,75.7203,363870.0
2024-09-11 13:00:00,79.09,79.15,79.08,79.15,464444.0,75.7203,75.7778,75.7107,75.7778,464444.0
2024-09-11 13:10:00,79.15,79.16,79.12,79.13,794090.0,75.7778,75.7873,75.749,75.7586,794090.0
2024-09-11 13:20:00,79.13,79.14,79.12,79.14,268501.0,75.7586,75.7682,75.749,75.7682,268501.0
2024-09-11 13:30:00,79.14,79.15,79.12,79.14,883107.0,75.7682,75.7778,75.749,75.7682,883107.0
2024-09-11 13:40:00,79.14,79.19,79.13,79.19,708039.0,75.7682,75.8161,75.7586,75.8161,708039.0
2024-09-11 13:50:00,79.19,79.19,79.14,79.17,782551.0,75.8161,75.8161,75.7682,75.7969,782551.0
2024-09-11 14:00:00,79.18,79.19,79.16,79.19,632746.0,75.8065,75.8161,75.7873,75.8161,632746.0
2024-09-11 14:10:00,79.19,79.19,79.14,79.16,628464.0,75.8161,75.8161,75.7682,75.7873,628464.0
2024-09-11 14:20:00,79.16,79.19,79.15,79.19,544391.0,75.7873,75.8161,75.7778,75.8161,544391.0
2024-09-11 14:30:00,79.19,79.23,79.18,79.23,334147.0,75.8161,75.8544,75.8065,75.8544,334147.0
2024-09-11 14:40:00,79.23,79.25,79.22,79.24,335322.0,75.8544,75.8735,75.8448,75.8639,335322.0
2024-09-11 14:50:00,79.25,79.25,79.21,79.23,540918.0,75.8735,75.8735,75.8352,75.8544,540918.0
2024-09-11 15:00:00,79.23,79.25,79.22,79.24,312602.0,75.8544,75.8735,75.8448,75.8639,312602.0
2024-09-11 15:10:00,79.24,79.27,79.24,79.26,362192.0,75.8639,75.8927,75.8639,75.8831,362192.0
2024-09-11 15:20:00,79.26,79.27,79.24,79.27,856595.0,75.8831,75.8927,75.8639,75.8927,856595.0
2024-09-11 15:30:00,79.27,79.27,79.25,79.26,390147.0,75.8927,75.8927,75.8735,75.8831,390147.0
2024-09-11 15:40:00,79.26,79.28,79.23,79.28,1239690.0,75.8831,75.9022,75.8544,75.9022,1239690.0
2024-09-11 15:50:00,79.27,79.31,79.27,79.3,2863826.0,75.8927,75.9309,75.8927,75.9214,2863826.0
2024-09-12 09:30:00,79.25,79.28,79.21,79.27,856491.0,75.8735,75.9022,75.8352,75.8927,856491.0
2024-09-12 09:40:00,79.27,79.28,79.23,79.24,419370.0,75.8927,75.9022,75.8544,75.8639,419370.0
2024-09-12 09:50:00,79.25,79.26,79.23,79.26,274657.0,75.8735,75.8831,75.8544,75.8831,274657.0
2024-09-12 10:00:00,79.26,79.26,79.23,79.25,531667.0,75.8831,75.8831,75.8544,75.8735,531667.0
2024-09-12 10:10:00,79.25,79.3,79.24,79.29,797778.0,75.8735,75.9214,75.8639,75.9118,797778.0
2024-09-12 10:20:00,79.29,79.3,79.27,79.3,511998.0,75.9118,75.9214,75.8927,75.9214,511998.0
2024-09-12 10:30:00,79.3,79.31,79.24,79.27,745826.0,75.9214,75.9309,75.8639,75.8927,745826.0
2024-09-12 10:40:00,79.27,79.31,79.26,79.3,389715.0,75.8927,75.9309,75.8831,75.9214,389715.0
2024-09-12 10:50:00,79.3,79.3,79.26,79.27,552404.0,75.9214,75.9214,75.8831,75.8927,552404.0
2024-09-12 11:00:00,79.27,79.33,79.26,79.32,641765.0,75.8927,75.9501,75.8831,75.9405,641765.0
2024-09-12 11:10:00,79.32,79.37,79.31,79.33,844670.0,75.9405,75.9884,75.9309,75.9501,844670.0
2024-09-12 11:20:00,79.33,79.34,79.31,79.31,347031.0,75.9501,75.9597,75.9309,75.9309,347031.0
2024-09-12 11:30:00,79.32,79.36,79.32,79.34,345646.0,75.9405,75.9788,75.9405,75.9597,345646.0
2024-09-12 11:40:00,79.34,79.36,79.33,79.34,212022.0,75.9597,75.9788,75.9501,75.9597,212022.0
2024-09-12 11:50:00,79.34,79.36,79.31,79.31,963226.0,75.9597,75.9788,75.9309,75.9309,963226.0
2024-09-12 12:00:00,79.31,79.33,79.3,79.32,627440.0,75.9309,75.9501,75.9214,75.9405,627440.0
2024-09-12 12:10:00,79.32,79.33,79.3,79.33,505768.0,75.9405,75.9501,75.9214,75.9501,505768.0
2024-09-12 12:20:00,79.33,79.33,79.31,79.31,178930.0,75.9501,75.9501,75.9309,75.9309,178930.0
2024-09-12 12:30:00,79.31,79.32,79.3,79.3,219084.0,75.9309,75.9405,75.9214,75.9214,219084.0
2024-09-12 12:40:00,79.31,79.33,79.29,79.33,79052.0,75.9309,75.9501,75.9118,75.9501,79052.0
2024-09-12 12:50:00,79.33,79.37,79.33,79.36,393771.0,75.9501,75.9884,75.9501,75.9788,393771.0
2024-09-12 13:00:00,79.36,79.39,79.36,79.39,566451.0,75.9788,76.0075,75.9788,76.0075,566451.0
2024-09-12 13:10:00,79.39,79.4,79.37,79.39,168532.0,76.0075,76.0171,75.9884,76.0075,168532.0
2024-09-12 13:20:00,79.39,79.41,79.37,79.39,236112.0,76.0075,76.0267,75.9884,76.0075,236112.0
2024-09-12 13:30:00,79.38,79.41,79.38,79.41,124883.0,75.998,76.0267,75.998,76.0267,124883.0
2024-09-12 13:40:00,79.41,79.44,79.4,79.44,603793.0,76.0267,76.0554,76.0171,76.0554,603793.0
2024-09-12 13:50:00,79.44,79.49,79.43,79.47,1101066.0,76.0554,76.1033,76.0458,76.0841,1101066.0
2024-09-12 14:00:00,79.47,79.47,79.44,79.45,676594.0,76.0841,76.0841,76.0554,76.065,676594.0
2024-09-12 14:10:00,79.45,79.47,79.43,79.45,438000.0,76.065,76.0841,76.0458,76.065,438000.0
2024-09-12 14:20:00,79.45,79.46,79.43,79.45,819531.0,76.065,76.0746,76.0458,76.065,819531.0
2024-09-12 14:30:00,79.45,79.45,79.42,79.42,536883.0,76.065,76.065,76.0363,76.0363,536883.0
2024-09-12 14:40:00,79.42,79.43,79.41,79.41,155509.0,76.0363,76.0458,76.0267,76.0267,155509.0
2024-09-12 14:50:00,79.42,79.44,79.37,79.44,309255.0,76.0363,76.0554,75.9884,76.0554,309255.0
2024-09-12 15:00:00,79.44,79.45,79.43,79.43,319539.0,76.0554,76.065,76.0458,76.0458,319539.0
2024-09-12 15:10:00,79.43,79.44,79.4,79.42,423795.0,76.0458,76.0554,76.0171,76.0363,423795.0
2024-09-12 15:20:00,79.42,79.42,79.39,79.4,520996.0,76.0363,76.0363,76.0075,76.0171,520996.0
2024-09-12 15:30:00,79.4,79.41,79.38,79.4,1179824.0,76.0171,76.0267,75.998,76.0171,1179824.0
2024-09-12 15:40:00,79.4,79.41,79.39,79.4,642301.0,76.0171,76.0267,76.0075,76.0171,642301.0
2024-09-12 15:50:00,79.39,79.42,79.38,79.41,2282605.0,76.0075,76.0363,75.998,76.0267,2282605.0
2024-09-13 09:30:00,79.52,79.6,79.5,79.58,1056667.0,76.132,76.2086,76.1129,76.1894,1056667.0
2024-09-13 09:40:00,79.59,79.62,79.57,79.62,639532.0,76.199,76.2277,76.1799,76.2277,639532.0
2024-09-13 09:50:00,79.62,79.63,79.61,79.63,466774.0,76.2277,76.2373,76.2182,76.2373,466774.0
2024-09-13 10:00:00,79.63,79.66,79.6,79.61,1198608.0,76.2373,76.266,76.2086,76.2182,1198608.0
2024-09-13 10:10:00,79.61,79.63,79.59,79.62,847986.0,76.2182,76.2373,76.199,76.2277,847986.0
2024-09-13 10:20:00,79.61,79.66,79.61,79.64,1017837.0,76.2182,76.266,76.2182,76.2469,1017837.0
2024-09-13 10:30:00,79.64,79.66,79.61,79.66,1080876.0,76.2469,76.266,76.2182,76.266,1080876.0
2024-09-13 10:40:00,79.66,79.67,79.62,79.64,1139519.0,76.266,76.2756,76.2277,76.2469,1139519.0
2024-09-13 10:50:00,79.64,79.64,79.6,79.62,921010.0,76.2469,76.2469,76.2086,76.2277,921010.0
2024-09-13 11:00:00,79.62,79.65,79.61,79.64,426498.0,76.2277,76.2565,76.2182,76.2469,426498.0
2024-09-13 11:10:00,79.64,79.67,79.63,79.66,816785.0,76.2469,76.2756,76.2373,76.266,816785.0
2024-09-13 11:20:00,79.65,79.68,79.64,79.66,534892.0,76.2565,76.2852,76.2469,76.266,534892.0
2024-09-13 11:30:00,79.66,79.66,79.62,79.62,387691.0,76.266,76.266,76.2277,76.2277,387691.0
2024-09-13 11:40:00,79.63,79.65,79.62,79.64,338872.0,76.2373,76.2565,76.2277,76.2469,338872.0
2024-09-13 11:50:00,79.65,79.67,79.64,79.65,479389.0,76.2565,76.2756,76.2469,76.2565,479389.0
2024-09-13 12:00:00,79.65,79.65,79.63,79.63,666183.0,76.2565,76.2565,76.2373,76.2373,666183.0
2024-09-13 12:10:00,79.64,79.64,79.59,79.61,907882.0,76.2469,76.2469,76.199,76.2182,907882.0
2024-09-13 12:20:00,79.61,79.62,79.58,79.61,526481.0,76.2182,76.2277,76.1894,76.2182,526481.0
2024-09-13 12:30:00,79.6,79.61,79.59,79.61,271514.0,76.2086,76.2182,76.199,76.2182,271514.0
2024-09-13 12:40:00,79.61,79.61,79.59,79.61,132089.0,76.2182,76.2182,76.199,76.2182,132089.0
2024-09-13 12:50:00,79.6,79.63,79.6,79.62,387271.0,76.2086,76.2373,76.2086,76.2277,387271.0
2024-09-13 13:00:00,79.62,79.62,79.61,79.62,420312.0,76.2277,76.2277,76.2182,76.2277,420312.0
2024-09-13 13:10:00,79.62,79.63,79.61,79.63,439228.0,76.2277,76.2373,76.2182,76.2373,439228.0
2024-09-13 13:20:00,79.63,79.64,79.61,79.64,1480147.0,76.2373,76.2469,76.2182,76.2469,1480147.0
2024-09-13 13:30:00,79.64,79.64,79.62,79.64,790640.0,76.2469,76.2469,76.2277,76.2469,790640.0
2024-09-13 13:40:00,79.64,79.65,79.63,79.65,710078.0,76.2469,76.2565,76.2373,76.2565,710078.0
2024-09-13 13:50:00,79.65,79.65,79.63,79.64,482951.0,76.2565,76.2565,76.2373,76.2469,482951.0
2024-09-13 14:00:00,79.65,79.66,79.61,79.66,251577.0,76.2565,76.266,76.2182,76.266,251577.0
2024-09-13 14:10:00,79.66,79.66,79.64,79.66,175054.0,76.266,76.266,76.2469,76.266,175054.0
2024-09-13 14:20:00,79.66,79.66,79.62,79.65,905623.0,76.266,76.266,76.2277,76.2565,905623.0
2024-09-13 14:30:00,79.65,79.66,79.64,79.66,320885.0,76.2565,76.266,76.2469,76.266,320885.0
2024-09-13 14:40:00,79.66,79.68,79.65,79.66,874260.0,76.266,76.2852,76.2565,76.266,874260.0
2024-09-13 14:50:00,79.66,79.66,79.64,79.65,406577.0,76.266,76.266,76.2469,76.2565,406577.0
2024-09-13 15:00:00,79.65,79.66,79.64,79.64,266352.0,76.2565,76.266,76.2469,76.2469,266352.0
2024-09-13 15:10:00,79.64,79.66,79.63,79.66,269407.0,76.2469,76.266,76.2373,76.266,269407.0
2024-09-13 15:20:00,79.66,79.66,79.64,79.65,270157.0,76.266,76.266,76.2469,76.2565,270157.0
2024-09-13 15:30:00,79.66,79.67,79.65,79.66,434007.0,76.266,76.2756,76.2565,76.266,434007.0
2024-09-13 15:40:00,79.66,79.66,79.64,79.66,1054306.0,76.266,76.266,76.2469,76.266,1054306.0
2024-09-13 15:50:00,79.66,79.66,79.61,79.62,3883770.0,76.266,76.266,76.2182,76.2277,3883770.0
2024-09-16 09:30:00,79.66,79.7,79.65,79.66,727360.0,76.266,76.3043,76.2565,76.266,727360.0
2024-09-16 09:40:00,79.66,79.68,79.64,79.68,873180.0,76.266,76.2852,76.2469,76.2852,873180.0
2024-09-16 09:50:00,79.69,79.74,79.68,79.7,1386330.0,76.2948,76.3426,76.2852,76.3043,1386330.0
2024-09-16 10:00:00,79.7,79.71,79.67,79.7,1145400.0,76.3043,76.3139,76.2756,76.3043,1145400.0
2024-09-16 10:10:00,79.7,79.77,79.68,79.75,1042418.0,76.3043,76.3714,76.2852,76.3522,1042418.0
2024-09-16 10:20:00,79.76,79.76,79.71,79.72,910313.0,76.3618,76.3618,76.3139,76.3235,910313.0
2024-09-16 10:30:00,79.73,79.74,79.69,79.73,438461.0,76.3331,76.3426,76.2948,76.3331,438461.0
2024-09-16 10:40:00,79.74,79.75,79.72,79.73,537750.0,76.3426,76.3522,76.3235,76.3331,537750.0
2024-09-16 10:50:00,79.74,79.75,79.73,79.74,689158.0,76.3426,76.3522,76.3331,76.3426,689158.0
2024-09-16 11:00:00,79.74,79.75,79.72,79.73,602588.0,76.3426,76.3522,76.3235,76.3331,602588.0
2024-09-16 11:10:00,79.73,79.75,79.72,79.72,471014.0,76.3331,76.3522,76.3235,76.3235,471014.0
2024-09-16 11:20:00,79.73,79.73,79.7,79.71,353797.0,76.3331,76.3331,76.3043,76.3139,353797.0
2024-09-16 11:30:00,79.72,79.74,79.7,79.72,229565.0,76.3235,76.3426,76.3043,76.3235,229565.0
2024-09-16 11:40:00,79.72,79.72,79.7,79.72,337543.0,76.3235,76.3235,76.3043,76.3235,337543.0
2024-09-16 11:50:00,79.72,79.75,79.71,79.75,283569.0,76.3235,76.3522,76.3139,76.3522,283569.0
2024-09-16 12:00:00,79.75,79.76,79.74,79.76,256298.0,76.3522,76.3618,76.3426,76.3618,256298.0
2024-09-16 12:10:00,79.76,79.76,79.74,79.74,110221.0,76.3618,76.3618,76.3426,76.3426,110221.0
2024-09-16 12:20:00,79.75,79.79,79.74,79.79,143131.0,76.3522,76.3905,76.3426,76.3905,143131.0
2024-09-16 12:30:00,79.78,79.79,79.75,79.77,448237.0,76.3809,76.3905,76.3522,76.3714,448237.0
2024-09-16 12:40:00,79.76,79.79,79.75,79.79,194287.0,76.3618,76.3905,76.3522,76.3905,194287.0
2024-09-16 12:50:00,79.79,79.82,79.78,79.81,458348.0,76.3905,76.4192,76.3809,76.4096,458348.0
2024-09-16 13:00:00,79.81,79.81,79.79,79.8,303869.0,76.4096,76.4096,76.3905,76.4001,303869.0
2024-09-16 13:10:00,79.8,79.8,79.77,79.78,495113.0,76.4001,76.4001,76.3714,76.3809,495113.0
2024-09-16 13:20:00,79.78,79.8,79.78,79.8,235408.0,76.3809,76.4001,76.3809,76.4001,235408.0
2024-09-16 13:30:00,79.8,79.83,79.79,79.82,328924.0,76.4001,76.4288,76.3905,76.4192,328924.0
2024-09-16 13:40:00,79.82,79.85,79.81,79.84,1014139.0,76.4192,76.4479,76.4096,76.4384,1014139.0
2024-09-16 13:50:00,79.85,79.86,79.83,79.84,1055081.0,76.4479,76.4575,76.4288,76.4384,1055081.0
2024-09-16 14:00:00,79.84,79.85,79.82,79.83,558496.0,76.4384,76.4479,76.4192,76.4288,558496.0
2024-09-16 14:10:00,79.83,79.85,79.82,79.83,332075.0,76.4288,76.4479,76.4192,76.4288,332075.0
2024-09-16 14:20:00,79.83,79.83,79.81,79.83,474496.0,76.4288,76.4288,76.4096,76.4288,474496.0
2024-09-16 14:30:00,79.83,79.83,79.82,79.83,344167.0,76.4288,76.4288,76.4192,76.4288,344167.0
2024-09-16 14:40:00,79.83,79.84,79.81,79.84,477962.0,76.4288,76.4384,76.4096,76.4384,477962.0
2024-09-16 14:50:00,79.83,79.86,79.83,79.86,833481.0,76.4288,76.4575,76.4288,76.4575,833481.0
2024-09-16 15:00:00,79.86,79.86,79.84,79.85,580299.0,76.4575,76.4575,76.4384,76.4479,580299.0
2024-09-16 15:10:00,79.84,79.85,79.83,79.84,275638.0,76.4384,76.4479,76.4288,76.4384,275638.0
2024-09-16 15:20:00,79.84,79.84,79.83,79.84,112106.0,76.4384,76.4384,76.4288,76.4384,112106.0
2024-09-16 15:30:00,79.84,79.87,79.83,79.87,380261.0,76.4384,76.4671,76.4288,76.4671,380261.0
2024-09-16 15:40:00,79.87,79.88,79.86,79.88,1233838.0,76.4671,76.4767,76.4575,76.4767,1233838.0
2024-09-16 15:50:00,79.88,79.9,79.8,79.81,3345557.0,76.4767,76.4958,76.4001,76.4096,3345557.0
2024-09-17 09:30:00,79.9,79.9,79.82,79.84,1139338.0,76.4958,76.4958,76.4192,76.4384,1139338.0
2024-09-17 09:40:00,79.83,79.87,79.82,79.83,574044.0,76.4288,76.4671,76.4192,76.4288,574044.0
2024-09-17 09:50:00,79.84,79.84,79.79,79.81,349385.0,76.4384,76.4384,76.3905,76.4096,349385.0
2024-09-17 10:00:00,79.81,79.84,79.8,79.82,371637.0,76.4096,76.4384,76.4001,76.4192,371637.0
2024-09-17 10:10:00,79.82,79.87,79.81,79.87,780333.0,76.4192,76.4671,76.4096,76.4671,780333.0
2024-09-17 10:20:00,79.87,79.88,79.86,79.88,523260.0,76.4671,76.4767,76.4575,76.4767,523260.0
2024-09-17 10:30:00,79.88,79.9,79.86,79.89,348775.0,76.4767,76.4958,76.4575,76.4862,348775.0
2024-09-17 10:40:00,79.89,79.91,79.87,79.9,688576.0,76.4862,76.5054,76.4671,76.4958,688576.0
2024-09-17 10:50:00,79.91,79.91,79.87,79.89,171392.0,76.5054,76.5054,76.4671,76.4862,171392.0
2024-09-17 11:00:00,79.89,79.92,79.89,79.91,112397.0,76.4862,76.515,76.4862,76.5054,112397.0
2024-09-17 11:10:00,79.91,79.92,79.9,79.91,668070.0,76.5054,76.515,76.4958,76.5054,668070.0
2024-09-17 11:20:00,79.91,79.91,79.87,79.9,576498.0,76.5054,76.5054,76.4671,76.4958,576498.0
2024-09-17 11:30:00,79.9,79.91,79.88,79.9,765962.0,76.4958,76.5054,76.4767,76.4958,765962.0
2024-09-17 11:40:00,79.9,79.9,79.88,79.9,104933.0,76.4958,76.4958,76.4767,76.4958,104933.0
2024-09-17 11:50:00,79.9,79.93,79.89,79.92,528480.0,76.4958,76.5245,76.4862,76.515,528480.0
2024-09-17 12:00:00,79.93,79.94,79.9,79.94,605459.0,76.5245,76.5341,76.4958,76.5341,605459.0
2024-09-17 12:10:00,79.94,79.94,79.89,79.9,1374853.0,76.5341,76.5341,76.4862,76.4958,1374853.0
2024-09-17 12:20:00,79.9,79.9,79.86,79.9,1922838.0,76.4958,76.4958,76.4575,76.4958,1922838.0
2024-09-17 12:30:00,79.89,79.91,79.87,79.9,441167.0,76.4862,76.5054,76.4671,76.4958,441167.0
2024-09-17 12:40:00,79.9,79.9,79.83,79.84,412914.0,76.4958,76.4958,76.4288,76.4384,412914.0
2024-09-17 12:50:00,79.84,79.87,79.83,79.86,693117.0,76.4384,76.4671,76.4288,76.4575,693117.0
2024-09-17 13:00:00,79.86,79.88,79.82,79.83,528809.0,76.4575,76.4767,76.4192,76.4288,528809.0
2024-09-17 13:10:00,79.84,79.85,79.81,79.84,253089.0,76.4384,76.4479,76.4096,76.4384,253089.0
2024-09-17 13:20:00,79.84,79.88,79.84,79.87,599606.0,76.4384,76.4767,76.4384,76.4671,599606.0
2024-09-17 13:30:00,79.87,79.88,79.84,79.86,137403.0,76.4671,76.4767,76.4384,76.4575,137403.0
2024-09-17 13:40:00,79.86,79.87,79.83,79.87,356823.0,76.4575,76.4671,76.4288,76.4671,356823.0
2024-09-17 13:50:00,79.87,79.89,79.86,79.88,315453.0,76.4671,76.4862,76.4575,76.4767,315453.0
2024-09-17 14:00:00,79.87,79.89,79.86,79.89,190580.0,76.4671,76.4862,76.4575,76.4862,190580.0
2024-09-17 14:10:00,79.89,79.89,79.85,79.86,295097.0,76.4862,76.4862,76.4479,76.4575,295097.0
2024-09-17 14:20:00,79.86,79.87,79.85,79.86,228506.0,76.4575,76.4671,76.4479,76.4575,228506.0
2024-09-17 14:30:00,79.86,79.86,79.83,79.84,580645.0,76.4575,76.4575,76.4288,76.4384,580645.0
2024-09-17 14:40:00,79.84,79.86,79.82,79.84,633404.0,76.4384,76.4575,76.4192,76.4384,633404.0
2024-09-17 14:50:00,79.83,79.85,79.82,79.84,856998.0,76.4288,76.4479,76.4192,76.4384,856998.0
2024-09-17 15:00:00,79.84,79.86,79.83,79.84,376897.0,76.4384,76.4575,76.4288,76.4384,376897.0
2024-09-17 15:10:00,79.84,79.88,79.84,79.87,570865.0,76.4384,76.4767,76.4384,76.4671,570865.0
2024-09-17 15:20:00,79.86,79.87,79.84,79.86,274517.0,76.4575,76.4671,76.4384,76.4575,274517.0
2024-09-17 15:30:00,79.86,79.87,79.85,79.87,280424.0,76.4575,76.4671,76.4479,76.4671,280424.0
2024-09-17 15:40:00,79.87,79.88,79.86,79.88,504534.0,76.4671,76.4767,76.4575,76.4767,504534.0
2024-09-17 15:50:00,79.88,79.89,79.84,79.89,2253459.0,76.4767,76.4862,76.4384,76.4862,2253459.0
2024-09-18 09:30:00,79.88,79.88,79.82,79.86,1084518.0,76.4767,76.4767,76.4192,76.4575,1084518.0
2024-09-18 09:40:00,79.87,79.88,79.85,79.86,888077.0,76.4671,76.4767,76.4479,76.4575,888077.0
2024-09-18 09:50:00,79.86,79.88,79.84,79.87,591671.0,76.4575,76.4767,76.4384,76.4671,591671.0
2024-09-18 10:00:00,79.87,79.87,79.85,79.87,387517.0,76.4671,76.4671,76.4479,76.4671,387517.0
2024-09-18 10:10:00,79.87,79.87,79.83,79.84,553927.0,76.4671,76.4671,76.4288,76.4384,553927.0
2024-09-18 10:20:00,79.84,79.85,79.82,79.83,512236.0,76.4384,76.4479,76.4192,76.4288,512236.0
2024-09-18 10:30:00,79.83,79.84,79.8,79.81,328111.0,76.4288,76.4384,76.4001,76.4096,328111.0
2024-09-18 10:40:00,79.82,79.84,79.81,79.83,401981.0,76.4192,76.4384,76.4096,76.4288,401981.0
2024-09-18 10:50:00,79.83,79.83,79.8,79.81,754811.0,76.4288,76.4288,76.4001,76.4096,754811.0
2024-09-18 11:00:00,79.81,79.84,79.8,79.81,4196571.0,76.4096,76.4384,76.4001,76.4096,4196571.0
2024-09-18 11:10:00,79.81,79.82,79.79,79.81,745262.0,76.4096,76.4192,76.3905,76.4096,745262.0
2024-09-18 11:20:00,79.81,79.82,79.79,79.81,221861.0,76.4096,76.4192,76.3905,76.4096,221861.0
2024-09-18 11:30:00,79.81,79.83,79.8,79.81,1058676.0,76.4096,76.4288,76.4001,76.4096,1058676.0
2024-09-18 11:40:00,79.81,79.82,79.8,79.81,743422.0,76.4096,76.4192,76.4001,76.4096,743422.0
2024-09-18 11:50:00,79.81,79.83,79.8,79.81,326891.0,76.4096,76.4288,76.4001,76.4096,326891.0
2024-09-18 12:00:00,79.81,79.83,79.8,79.82,604680.0,76.4096,76.4288,76.4001,76.4192,604680.0
2024-09-18 12:10:00,79.83,79.85,79.82,79.85,241871.0,76.4288,76.4479,76.4192,76.4479,241871.0
2024-09-18 12:20:00,79.85,79.85,79.83,79.85,435306.0,76.4479,76.4479,76.4288,76.4479,435306.0
2024-09-18 12:30:00,79.84,79.85,79.84,79.84,197268.0,76.4384,76.4479,76.4384,76.4384,197268.0
2024-09-18 12:40:00,79.84,79.86,79.84,79.86,431203.0,76.4384,76.4575,76.4384,76.4575,431203.0
2024-09-18 12:50:00,79.86,79.88,79.85,79.87,414162.0,76.4575,76.4767,76.4479,76.4671,414162.0
2024-09-18 13:00:00,79.87,79.87,79.85,79.87,259103.0,76.4671,76.4671,76.4479,76.4671,259103.0
2024-09-18 13:10:00,79.87,79.88,79.86,79.88,481264.0,76.4671,76.4767,76.4575,76.4767,481264.0
2024-09-18 13:20:00,79.88,79.89,79.86,79.89,623532.0,76.4767,76.4862,76.4575,76.4862,623532.0
2024-09-18 13:30:00,79.89,79.93,79.88,79.91,484864.0,76.4862,76.5245,76.4767,76.5054,484864.0
2024-09-18 13:40:00,79.91,79.94,79.9,79.92,642584.0,76.5054,76.5341,76.4958,76.515,642584.0
2024-09-18 13:50:00,79.92,79.94,79.91,79.93,924070.0,76.515,76.5341,76.5054,76.5245,924070.0
2024-09-18 14:00:00,79.93,80.28,79.86,80.01,2629073.0,76.5245,76.8596,76.4575,76.6011,2629073.0
2024-09-18 14:10:00,80.01,80.16,79.95,80.14,1161866.0,76.6011,76.7447,76.5437,76.7256,1161866.0
2024-09-18 14:20:00,80.15,80.2,80.11,80.19,1315935.0,76.7352,76.783,76.6969,76.7735,1315935.0
2024-09-18 14:30:00,80.18,80.27,80.13,80.18,1906184.0,76.7639,76.85,76.716,76.7639,1906184.0
2024-09-18 14:40:00,80.17,80.19,80.07,80.12,1312070.0,76.7543,76.7735,76.6586,76.7064,1312070.0
2024-09-18 14:50:00,80.11,80.16,80.06,80.06,1056700.0,76.6969,76.7447,76.649,76.649,1056700.0
2024-09-18 15:00:00,80.06,80.06,79.96,79.98,1392586.0,76.649,76.649,76.5533,76.5724,1392586.0
2024-09-18 15:10:00,79.97,80.11,79.96,80.05,1760835.0,76.5628,76.6969,76.5533,76.6394,1760835.0
2024-09-18 15:20:00,80.05,80.08,79.93,80.03,1177789.0,76.6394,76.6681,76.5245,76.6203,1177789.0
2024-09-18 15:30:00,80.04,80.04,79.92,79.97,1696996.0,76.6298,76.6298,76.515,76.5628,1696996.0
2024-09-18 15:40:00,79.97,79.97,79.88,79.91,1251442.0,76.5628,76.5628,76.4767,76.5054,1251442.0
2024-09-18 15:50:00,79.91,79.94,79.88,79.92,2147432.0,76.5054,76.5341,76.4767,76.515,2147432.0
2024-09-19 09:30:00,80.29,80.33,80.09,80.17,2411009.0,76.8692,76.9075,76.6777,76.7543,2411009.0
2024-09-19 09:40:00,80.17,80.18,80.1,80.13,1110523.0,76.7543,76.7639,76.6873,76.716,1110523.0
2024-09-19 09:50:00,80.13,80.17,80.1,80.17,1450076.0,76.716,76.7543,76.6873,76.7543,1450076.0
2024-09-19 10:00:00,80.17,80.21,80.15,80.16,933090.0,76.7543,76.7926,76.7352,76.7447,933090.0
2024-09-19 10:10:00,80.16,80.19,80.14,80.19,1148013.0,76.7447,76.7735,76.7256,76.7735,1148013.0
2024-09-19 10:20:00,80.19,80.22,80.18,80.21,1919507.0,76.7735,76.8022,76.7639,76.7926,1919507.0
2024-09-19 10:30:00,80.21,80.24,80.2,80.23,2630131.0,76.7926,76.8213,76.783,76.8118,2630131.0
2024-09-19 10:40:00,80.23,80.23,80.18,80.22,1491377.0,76.8118,76.8118,76.7639,76.8022,1491377.0
2024-09-19 10:50:00,80.22,80.24,80.19,80.23,1263020.0,76.8022,76.8213,76.7735,76.8118,1263020.0
2024-09-19 11:00:00,80.23,80.25,80.22,80.24,1092950.0,76.8118,76.8309,76.8022,76.8213,1092950.0
2024-09-19 11:10:00,80.24,80.26,80.23,80.26,1778756.0,76.8213,76.8405,76.8118,76.8405,1778756.0
2024-09-19 11:20:00,80.26,80.32,80.25,80.31,2836429.0,76.8405,76.8979,76.8309,76.8883,2836429.0
2024-09-19 11:30:00,80.31,80.31,80.28,80.3,765164.0,76.8883,76.8883,76.8596,76.8788,765164.0
2024-09-19 11:40:00,80.3,80.31,80.28,80.3,775774.0,76.8788,76.8883,76.8596,76.8788,775774.0
2024-09-19 11:50:00,80.3,80.3,80.26,80.28,916693.0,76.8788,76.8788,76.8405,76.8596,916693.0
2024-09-19 12:00:00,80.28,80.3,80.27,80.3,411619.0,76.8596,76.8788,76.85,76.8788,411619.0
2024-09-19 12:10:00,80.3,80.3,80.27,80.29,508934.0,76.8788,76.8788,76.85,76.8692,508934.0
2024-09-19 12:20:00,80.29,80.3,80.28,80.3,172186.0,76.8692,76.8788,76.8596,76.8788,172186.0
2024-09-19 12:30:00,80.3,80.3,80.27,80.28,233100.0,76.8788,76.8788,76.85,76.8596,233100.0
2024-09-19 12:40:00,80.28,80.28,80.24,80.25,916230.0,76.8596,76.8596,76.8213,76.8309,916230.0
2024-09-19 12:50:00,80.25,80.26,80.19,80.2,1407856.0,76.8309,76.8405,76.7735,76.783,1407856.0
2024-09-19 13:00:00,80.19,80.23,80.19,80.23,541832.0,76.7735,76.8118,76.7735,76.8118,541832.0
2024-09-19 13:10:00,80.23,80.24,80.19,80.22,566990.0,76.8118,76.8213,76.7735,76.8022,566990.0
2024-09-19 13:20:00,80.22,80.22,80.18,80.19,822192.0,76.8022,76.8022,76.7639,76.7735,822192.0
2024-09-19 13:30:00,80.19,80.21,80.18,80.2,956790.0,76.7735,76.7926,76.7639,76.783,956790.0
2024-09-19 13:40:00,80.2,80.22,80.2,80.2,1039596.0,76.783,76.8022,76.783,76.783,1039596.0
2024-09-19 13:50:00,80.2,80.23,80.19,80.21,966481.0,76.783,76.8118,76.7735,76.7926,966481.0
2024-09-19 14:00:00,80.2,80.22,80.19,80.2,395505.0,76.783,76.8022,76.7735,76.783,395505.0
2024-09-19 14:10:00,80.2,80.2,80.16,80.17,672881.0,76.783,76.783,76.7447,76.7543,672881.0
2024-09-19 14:20:00,80.17,80.19,80.16,80.19,373030.0,76.7543,76.7735,76.7447,76.7735,373030.0
2024-09-19 14:30:00,80.19,80.19,80.14,80.17,525633.0,76.7735,76.7735,76.7256,76.7543,525633.0
2024-09-19 14:40:00,80.16,80.17,80.13,80.14,596928.0,76.7447,76.7543,76.716,76.7256,596928.0
2024-09-19 14:50:00,80.14,80.16,80.13,80.15,140241.0,76.7256,76.7447,76.716,76.7352,140241.0
2024-09-19 15:00:00,80.15,80.17,80.14,80.17,263498.0,76.7352,76.7543,76.7256,76.7543,263498.0
2024-09-19 15:10:00,80.17,80.17,80.13,80.14,1295820.0,76.7543,76.7543,76.716,76.7256,1295820.0
2024-09-19 15:20:00,80.14,80.15,80.12,80.14,789636.0,76.7256,76.7352,76.7064,76.7256,789636.0
2024-09-19 15:30:00,80.14,80.14,80.13,80.14,1045976.0,76.7256,76.7256,76.716,76.7256,1045976.0
2024-09-19 15:40:00,80.14,80.16,80.13,80.16,1416647.0,76.7256,76.7447,76.716,76.7447,1416647.0
2024-09-19 15:50:00,80.15,80.16,80.13,80.15,3467812.0,76.7352,76.7447,76.716,76.7352,3467812.0
2024-09-20 09:30:00,80.16,80.18,80.08,80.17,3225336.0,76.7447,76.7639,76.6681,76.7543,3225336.0
2024-09-20 09:40:00,80.16,80.17,80.14,80.15,875199.0,76.7447,76.7543,76.7256,76.7352,875199.0
2024-09-20 09:50:00,80.15,80.16,80.12,80.13,651299.0,76.7352,76.7447,76.7064,76.716,651299.0
2024-09-20 10:00:00,80.13,80.13,80.1,80.11,861510.0,76.716,76.716,76.6873,76.6969,861510.0
2024-09-20 10:10:00,80.11,80.12,80.07,80.1,368976.0,76.6969,76.7064,76.6586,76.6873,368976.0
2024-09-20 10:20:00,80.11,80.11,80.08,80.09,258373.0,76.6969,76.6969,76.6681,76.6777,258373.0
2024-09-20 10:30:00,80.09,80.11,80.07,80.11,1279865.0,76.6777,76.6969,76.6586,76.6969,1279865.0
2024-09-20 10:40:00,80.11,80.11,80.08,80.09,315854.0,76.6969,76.6969,76.6681,76.6777,315854.0
2024-09-20 10:50:00,80.09,80.09,80.03,80.05,787968.0,76.6777,76.6777,76.6203,76.6394,787968.0
2024-09-20 11:00:00,80.05,80.05,80.03,80.04,255582.0,76.6394,76.6394,76.6203,76.6298,255582.0
2024-09-20 11:10:00,80.04,80.04,80.0,80.02,467935.0,76.6298,76.6298,76.5916,76.6107,467935.0
2024-09-20 11:20:00,80.02,80.04,80.02,80.02,631345.0,76.6107,76.6298,76.6107,76.6107,631345.0
2024-09-20 11:30:00,80.02,80.08,80.01,80.07,1391755.0,76.6107,76.6681,76.6011,76.6586,1391755.0
2024-09-20 11:40:00,80.06,80.11,80.05,80.09,654211.0,76.649,76.6969,76.6394,76.6777,654211.0
2024-09-20 11:50:00,80.09,80.1,80.06,80.09,521918.0,76.6777,76.6873,76.649,76.6777,521918.0
2024-09-20 12:00:00,80.09,80.1,80.07,80.09,681093.0,76.6777,76.6873,76.6586,76.6777,681093.0
2024-09-20 12:10:00,80.09,80.1,80.06,80.1,1087639.0,76.6777,76.6873,76.649,76.6873,1087639.0
2024-09-20 12:20:00,80.1,80.13,80.09,80.12,901521.0,76.6873,76.716,76.6777,76.7064,901521.0
2024-09-20 12:30:00,80.12,80.14,80.1,80.12,627580.0,76.7064,76.7256,76.6873,76.7064,627580.0
2024-09-20 12:40:00,80.13,80.13,80.11,80.12,481483.0,76.716,76.716,76.6969,76.7064,481483.0
2024-09-20 12:50:00,80.13,80.13,80.11,80.11,519971.0,76.716,76.716,76.6969,76.6969,519971.0
2024-09-20 13:00:00,80.12,80.12,80.09,80.1,883387.0,76.7064,76.7064,76.6777,76.6873,883387.0
2024-09-20 13:10:00,80.11,80.12,80.1,80.12,570315.0,76.6969,76.7064,76.6873,76.7064,570315.0
2024-09-20 13:20:00,80.12,80.13,80.11,80.12,303476.0,76.7064,76.716,76.6969,76.7064,303476.0
2024-09-20 13:30:00,80.12,80.13,80.11,80.13,372293.0,76.7064,76.716,76.6969,76.716,372293.0
2024-09-20 13:40:00,80.13,80.14,80.12,80.14,719990.0,76.716,76.7256,76.7064,76.7256,719990.0
2024-09-20 13:50:00,80.13,80.14,80.11,80.12,813491.0,76.716,76.7256,76.6969,76.7064,813491.0
2024-09-20 14:00:00,80.12,80.14,80.1,80.12,728938.0,76.7064,76.7256,76.6873,76.7064,728938.0
2024-09-20 14:10:00,80.12,80.14,80.1,80.13,552525.0,76.7064,76.7256,76.6873,76.716,552525.0
2024-09-20 14:20:00,80.13,80.13,80.11,80.12,162586.0,76.716,76.716,76.6969,76.7064,162586.0
2024-09-20 14:30:00,80.11,80.14,80.1,80.14,281509.0,76.6969,76.7256,76.6873,76.7256,281509.0
2024-09-20 14:40:00,80.13,80.13,80.11,80.12,508377.0,76.716,76.716,76.6969,76.7064,508377.0
2024-09-20 14:50:00,80.12,80.14,80.11,80.14,299619.0,76.7064,76.7256,76.6969,76.7256,299619.0
2024-09-20 15:00:00,80.14,80.16,80.13,80.15,449141.0,76.7256,76.7447,76.716,76.7352,449141.0
2024-09-20 15:10:00,80.15,80.18,80.14,80.18,541789.0,76.7352,76.7639,76.7256,76.7639,541789.0
2024-09-20 15:20:00,80.17,80.2,80.17,80.2,642630.0,76.7543,76.783,76.7543,76.783,642630.0
2024-09-20 15:30:00,80.19,80.23,80.19,80.22,1666018.0,76.7735,76.8118,76.7735,76.8022,1666018.0
2024-09-20 15:40:00,80.22,80.24,80.21,80.23,1307996.0,76.8022,76.8213,76.7926,76.8118,1307996.0
2024-09-20 15:50:00,80.22,80.24,80.2,80.24,5863544.0,76.8022,76.8213,76.783,76.8213,5863544.0
2024-09-23 09:30:00,80.19,80.21,80.12,80.19,669582.0,76.7735,76.7926,76.7064,76.7735,669582.0
2024-09-23 09:40:00,80.19,80.2,80.1,80.12,1566266.0,76.7735,76.783,76.6873,76.7064,1566266.0
2024-09-23 09:50:00,80.12,80.15,80.11,80.11,413723.0,76.7064,76.7352,76.6969,76.6969,413723.0
2024-09-23 10:00:00,80.11,80.13,80.1,80.12,638344.0,76.6969,76.716,76.6873,76.7064,638344.0
2024-09-23 10:10:00,80.12,80.14,80.1,80.14,530771.0,76.7064,76.7256,76.6873,76.7256,530771.0
2024-09-23 10:20:00,80.14,80.18,80.13,80.16,549790.0,76.7256,76.7639,76.716,76.7447,549790.0
2024-09-23 10:30:00,80.16,80.16,80.11,80.11,659092.0,76.7447,76.7447,76.6969,76.6969,659092.0
2024-09-23 10:40:00,80.11,80.15,80.1,80.14,448798.0,76.6969,76.7352,76.6873,76.7256,448798.0
2024-09-23 10:50:00,80.14,80.14,80.11,80.12,586930.0,76.7256,76.7256,76.6969,76.7064,586930.0
2024-09-23 11:00:00,80.13,80.13,80.1,80.1,769905.0,76.716,76.716,76.6873,76.6873,769905.0
2024-09-23 11:10:00,80.11,80.12,80.09,80.1,785081.0,76.6969,76.7064,76.6777,76.6873,785081.0
2024-09-23 11:20:00,80.1,80.12,80.1,80.11,665546.0,76.6873,76.7064,76.6873,76.6969,665546.0
2024-09-23 11:30:00,80.11,80.12,80.1,80.12,190420.0,76.6969,76.7064,76.6873,76.7064,190420.0
2024-09-23 11:40:00,80.12,80.12,80.1,80.11,450128.0,76.7064,76.7064,76.6873,76.6969,450128.0
2024-09-23 11:50:00,80.11,80.13,80.09,80.13,942739.0,76.6969,76.716,76.6777,76.716,942739.0
2024-09-23 12:00:00,80.13,80.13,80.11,80.13,916005.0,76.716,76.716,76.6969,76.716,916005.0
2024-09-23 12:10:00,80.12,80.16,80.11,80.15,677039.0,76.7064,76.7447,76.6969,76.7352,677039.0
2024-09-23 12:20:00,80.15,80.16,80.14,80.15,773378.0,76.7352,76.7447,76.7256,76.7352,773378.0
2024-09-23 12:30:00,80.15,80.16,80.12,80.14,845761.0,76.7352,76.7447,76.7064,76.7256,845761.0
2024-09-23 12:40:00,80.14,80.14,80.11,80.11,578107.0,76.7256,76.7256,76.6969,76.6969,578107.0
2024-09-23 12:50:00,80.12,80.12,80.1,80.11,274777.0,76.7064,76.7064,76.6873,76.6969,274777.0
2024-09-23 13:00:00,80.1,80.12,80.09,80.11,520511.0,76.6873,76.7064,76.6777,76.6969,520511.0
2024-09-23 13:10:00,80.12,80.13,80.11,80.12,205056.0,76.7064,76.716,76.6969,76.7064,205056.0
2024-09-23 13:20:00,80.13,80.13,80.11,80.13,118401.0,76.716,76.716,76.6969,76.716,118401.0
2024-09-23 13:30:00,80.13,80.15,80.12,80.14,191285.0,76.716,76.7352,76.7064,76.7256,191285.0
2024-09-23 13:40:00,80.15,80.17,80.14,80.15,353604.0,76.7352,76.7543,76.7256,76.7352,353604.0
2024-09-23 13:50:00,80.16,80.17,80.14,80.16,180965.0,76.7447,76.7543,76.7256,76.7447,180965.0
2024-09-23 14:00:00,80.16,80.16,80.14,80.16,155427.0,76.7447,76.7447,76.7256,76.7447,155427.0
2024-09-23 14:10:00,80.16,80.17,80.14,80.15,658319.0,76.7447,76.7543,76.7256,76.7352,658319.0
2024-09-23 14:20:00,80.15,80.17,80.14,80.17,1038893.0,76.7352,76.7543,76.7256,76.7543,1038893.0
2024-09-23 14:30:00,80.17,80.17,80.15,80.15,536430.0,76.7543,76.7543,76.7352,76.7352,536430.0
2024-09-23 14:40:00,80.16,80.17,80.15,80.17,269092.0,76.7447,76.7543,76.7352,76.7543,269092.0
2024-09-23 14:50:00,80.17,80.18,80.15,80.16,353161.0,76.7543,76.7639,76.7352,76.7447,353161.0
2024-09-23 15:00:00,80.16,80.17,80.14,80.15,528980.0,76.7447,76.7543,76.7256,76.7352,528980.0
2024-09-23 15:10:00,80.15,80.16,80.14,80.15,255874.0,76.7352,76.7447,76.7256,76.7352,255874.0
2024-09-23 15:20:00,80.15,80.16,80.12,80.13,246156.0,76.7352,76.7447,76.7064,76.716,246156.0
2024-09-23 15:30:00,80.12,80.13,80.11,80.12,1017722.0,76.7064,76.716,76.6969,76.7064,1017722.0
2024-09-23 15:40:00,80.12,80.12,80.08,80.1,888401.0,76.7064,76.7064,76.6681,76.6873,888401.0
2024-09-23 15:50:00,80.11,80.13,80.1,80.11,1890928.0,76.6969,76.716,76.6873,76.6969,1890928.0
2024-09-24 09:30:00,80.12,80.12,80.03,80.04,1208914.0,76.7064,76.7064,76.6203,76.6298,1208914.0
2024-09-24 09:40:00,80.05,80.06,80.03,80.05,866283.0,76.6394,76.649,76.6203,76.6394,866283.0
2024-09-24 09:50:00,80.05,80.05,80.03,80.04,290809.0,76.6394,76.6394,76.6203,76.6298,290809.0
2024-09-24 10:00:00,80.04,80.07,80.0,80.06,1099282.0,76.6298,76.6586,76.5916,76.649,1099282.0
2024-09-24 10:10:00,80.06,80.08,80.04,80.06,907259.0,76.649,76.6681,76.6298,76.649,907259.0
2024-09-24 10:20:00,80.07,80.09,80.05,80.09,389034.0,76.6586,76.6777,76.6394,76.6777,389034.0
2024-09-24 10:30:00,80.08,80.09,80.05,80.06,467575.0,76.6681,76.6777,76.6394,76.649,467575.0
2024-09-24 10:40:00,80.06,80.08,80.05,80.06,1279068.0,76.649,76.6681,76.6394,76.649,1279068.0
2024-09-24 10:50:00,80.07,80.1,80.06,80.08,869459.0,76.6586,76.6873,76.649,76.6681,869459.0
2024-09-24 11:00:00,80.07,80.09,80.07,80.08,140434.0,76.6586,76.6777,76.6586,76.6681,140434.0
2024-09-24 11:10:00,80.08,80.09,80.07,80.08,283074.0,76.6681,76.6777,76.6586,76.6681,283074.0
2024-09-24 11:20:00,80.09,80.09,80.06,80.08,483185.0,76.6777,76.6777,76.649,76.6681,483185.0
2024-09-24 11:30:00,80.07,80.08,80.04,80.05,327927.0,76.6586,76.6681,76.6298,76.6394,327927.0
2024-09-24 11:40:00,80.06,80.06,80.04,80.05,162654.0,76.649,76.649,76.6298,76.6394,162654.0
2024-09-24 11:50:00,80.05,80.08,80.04,80.06,444141.0,76.6394,76.6681,76.6298,76.649,444141.0
2024-09-24 12:00:00,80.06,80.09,80.05,80.08,375744.0,76.649,76.6777,76.6394,76.6681,375744.0
2024-09-24 12:10:00,80.08,80.1,80.08,80.08,330949.0,76.6681,76.6873,76.6681,76.6681,330949.0
2024-09-24 12:20:00,80.09,80.1,80.06,80.07,780084.0,76.6777,76.6873,76.649,76.6586,780084.0
2024-09-24 12:30:00,80.07,80.09,80.06,80.09,328368.0,76.6586,76.6777,76.649,76.6777,328368.0
2024-09-24 12:40:00,80.09,80.09,80.06,80.06,585666.0,76.6777,76.6777,76.649,76.649,585666.0
2024-09-24 12:50:00,80.06,80.08,80.05,80.08,1343536.0,76.649,76.6681,76.6394,76.6681,1343536.0
2024-09-24 13:00:00,80.08,80.1,80.06,80.09,1497039.0,76.6681,76.6873,76.649,76.6777,1497039.0
2024-09-24 13:10:00,80.09,80.11,80.09,80.09,262557.0,76.6777,76.6969,76.6777,76.6777,262557.0
2024-09-24 13:20:00,80.09,80.12,80.09,80.12,386063.0,76.6777,76.7064,76.6777,76.7064,386063.0
2024-09-24 13:30:00,80.12,80.14,80.11,80.14,205249.0,76.7064,76.7256,76.6969,76.7256,205249.0
2024-09-24 13:40:00,80.14,80.15,80.12,80.15,211035.0,76.7256,76.7352,76.7064,76.7352,211035.0
2024-09-24 13:50:00,80.14,80.16,80.13,80.15,128419.0,76.7256,76.7447,76.716,76.7352,128419.0
2024-09-24 14:00:00,80.15,80.17,80.14,80.17,142824.0,76.7352,76.7543,76.7256,76.7543,142824.0
2024-09-24 14:10:00,80.17,80.17,80.12,80.14,349231.0,76.7543,76.7543,76.7064,76.7256,349231.0
2024-09-24 14:20:00,80.14,80.16,80.13,80.14,159873.0,76.7256,76.7447,76.716,76.7256,159873.0
2024-09-24 14:30:00,80.14,80.15,80.12,80.15,296883.0,76.7256,76.7352,76.7064,76.7352,296883.0
2024-09-24 14:40:00,80.15,80.18,80.13,80.17,915793.0,76.7352,76.7639,76.716,76.7543,915793.0
2024-09-24 14:50:00,80.17,80.17,80.12,80.12,350380.0,76.7543,76.7543,76.7064,76.7064,350380.0
2024-09-24 15:00:00,80.12,80.15,80.12,80.15,792122.0,76.7064,76.7352,76.7064,76.7352,792122.0
2024-09-24 15:10:00,80.14,80.16,80.12,80.13,577476.0,76.7256,76.7447,76.7064,76.716,577476.0
2024-09-24 15:20:00,80.13,80.13,80.11,80.12,540389.0,76.716,76.716,76.6969,76.7064,540389.0
2024-09-24 15:30:00,80.12,80.13,80.1,80.11,302448.0,76.7064,76.716,76.6873,76.6969,302448.0
2024-09-24 15:40:00,80.11,80.14,80.1,80.14,1198898.0,76.6969,76.7256,76.6873,76.7256,1198898.0
2024-09-24 15:50:00,80.14,80.14,80.11,80.12,1836551.0,76.7256,76.7256,76.6969,76.7064,1836551.0
2024-09-25 09:30:00,80.08,80.09,80.02,80.06,873785.0,76.6681,76.6777,76.6107,76.649,873785.0
2024-09-25 09:40:00,80.07,80.08,80.03,80.05,474353.0,76.6586,76.6681,76.6203,76.6394,474353.0
2024-09-25 09:50:00,80.05,80.07,80.04,80.06,196761.0,76.6394,76.6586,76.6298,76.649,196761.0
2024-09-25 10:00:00,80.07,80.08,80.05,80.08,623769.0,76.6586,76.6681,76.6394,76.6681,623769.0
2024-09-25 10:10:00,80.08,80.09,80.05,80.06,815378.0,76.6681,76.6777,76.6394,76.649,815378.0
2024-09-25 10:20:00,80.06,80.07,80.04,80.06,336947.0,76.649,76.6586,76.6298,76.649,336947.0
2024-09-25 10:30:00,80.06,80.09,80.04,80.09,513818.0,76.649,76.6777,76.6298,76.6777,513818.0
2024-09-25 10:40:00,80.09,80.11,80.06,80.08,1059188.0,76.6777,76.6969,76.649,76.6681,1059188.0
2024-09-25 10:50:00,80.08,80.09,80.06,80.08,229988.0,76.6681,76.6777,76.649,76.6681,229988.0
2024-09-25 11:00:00,80.08,80.09,80.07,80.08,310696.0,76.6681,76.6777,76.6586,76.6681,310696.0
2024-09-25 11:10:00,80.09,80.09,80.06,80.09,380511.0,76.6777,76.6777,76.649,76.6777,380511.0
2024-09-25 11:20:00,80.09,80.09,80.06,80.06,362702.0,76.6777,76.6777,76.649,76.649,362702.0
2024-09-25 11:30:00,80.06,80.09,80.06,80.06,1177306.0,76.649,76.6777,76.649,76.649,1177306.0
2024-09-25 11:40:00,80.06,80.07,80.04,80.06,656106.0,76.649,76.6586,76.6298,76.649,656106.0
2024-09-25 11:50:00,80.06,80.06,80.04,80.05,658445.0,76.649,76.649,76.6298,76.6394,658445.0
2024-09-25 12:00:00,80.05,80.05,80.04,80.05,218770.0,76.6394,76.6394,76.6298,76.6394,218770.0
2024-09-25 12:10:00,80.05,80.05,80.03,80.04,727770.0,76.6394,76.6394,76.6203,76.6298,727770.0
2024-09-25 12:20:00,80.04,80.05,80.03,80.05,359138.0,76.6298,76.6394,76.6203,76.6394,359138.0
2024-09-25 12:30:00,80.05,80.07,80.04,80.07,754802.0,76.6394,76.6586,76.6298,76.6586,754802.0
2024-09-25 12:40:00,80.06,80.08,80.05,80.06,123470.0,76.649,76.6681,76.6394,76.649,123470.0
2024-09-25 12:50:00,80.06,80.08,80.05,80.06,486643.0,76.649,76.6681,76.6394,76.649,486643.0
2024-09-25 13:00:00,80.07,80.07,80.04,80.05,451126.0,76.6586,76.6586,76.6298,76.6394,451126.0
2024-09-25 13:10:00,80.04,80.05,80.03,80.05,93583.0,76.6298,76.6394,76.6203,76.6394,93583.0
2024-09-25 13:20:00,80.05,80.05,80.03,80.04,136110.0,76.6394,76.6394,76.6203,76.6298,136110.0
2024-09-25 13:30:00,80.05,80.08,80.03,80.08,562681.0,76.6394,76.6681,76.6203,76.6681,562681.0
2024-09-25 13:40:00,80.07,80.08,80.05,80.07,759547.0,76.6586,76.6681,76.6394,76.6586,759547.0
2024-09-25 13:50:00,80.07,80.09,80.06,80.08,978093.0,76.6586,76.6777,76.649,76.6681,978093.0
2024-09-25 14:00:00,80.08,80.09,80.06,80.07,467313.0,76.6681,76.6777,76.649,76.6586,467313.0
2024-09-25 14:10:00,80.08,80.08,80.05,80.06,321022.0,76.6681,76.6681,76.6394,76.649,321022.0
2024-09-25 14:20:00,80.07,80.09,80.06,80.09,110020.0,76.6586,76.6777,76.649,76.6777,110020.0
2024-09-25 14:30:00,80.09,80.1,80.08,80.09,110590.0,76.6777,76.6873,76.6681,76.6777,110590.0
2024-09-25 14:40:00,80.1,80.1,80.08,80.09,147745.0,76.6873,76.6873,76.6681,76.6777,147745.0
2024-09-25 14:50:00,80.1,80.1,80.05,80.06,832134.0,76.6873,76.6873,76.6394,76.649,832134.0
2024-09-25 15:00:00,80.06,80.07,80.04,80.05,203663.0,76.649,76.6586,76.6298,76.6394,203663.0
2024-09-25 15:10:00,80.06,80.06,80.03,80.04,577441.0,76.649,76.649,76.6203,76.6298,577441.0
2024-09-25 15:20:00,80.04,80.04,80.02,80.04,732916.0,76.6298,76.6298,76.6107,76.6298,732916.0
2024-09-25 15:30:00,80.04,80.04,80.02,80.02,382176.0,76.6298,76.6298,76.6107,76.6107,382176.0
2024-09-25 15:40:00,80.03,80.05,80.02,80.05,814044.0,76.6203,76.6394,76.6107,76.6394,814044.0
2024-09-25 15:50:00,80.05,80.06,80.03,80.05,2262823.0,76.6394,76.649,76.6203,76.6394,2262823.0
2024-09-26 09:30:00,80.19,80.19,80.1,80.13,1610470.0,76.7735,76.7735,76.6873,76.716,1610470.0
2024-09-26 09:40:00,80.12,80.13,80.09,80.09,746284.0,76.7064,76.716,76.6777,76.6777,746284.0
2024-09-26 09:50:00,80.09,80.1,80.08,80.09,308367.0,76.6777,76.6873,76.6681,76.6777,308367.0
2024-09-26 10:00:00,80.09,80.11,80.06,80.06,440890.0,76.6777,76.6969,76.649,76.649,440890.0
2024-09-26 10:10:00,80.06,80.09,80.06,80.09,239455.0,76.649,76.6777,76.649,76.6777,239455.0
2024-09-26 10:20:00,80.09,80.09,80.03,80.04,534639.0,76.6777,76.6777,76.6203,76.6298,534639.0
2024-09-26 10:30:00,80.04,80.07,80.02,80.06,606181.0,76.6298,76.6586,76.6107,76.649,606181.0
2024-09-26 10:40:00,80.06,80.08,80.04,80.07,595353.0,76.649,76.6681,76.6298,76.6586,595353.0
2024-09-26 10:50:00,80.08,80.08,80.02,80.04,493110.0,76.6681,76.6681,76.6107,76.6298,493110.0
2024-09-26 11:00:00,80.04,80.05,80.02,80.05,390320.0,76.6298,76.6394,76.6107,76.6394,390320.0
2024-09-26 11:10:00,80.05,80.05,80.02,80.05,431959.0,76.6394,76.6394,76.6107,76.6394,431959.0
2024-09-26 11:20:00,80.05,80.11,80.04,80.1,864704.0,76.6394,76.6969,76.6298,76.6873,864704.0
2024-09-26 11:30:00,80.1,80.12,80.09,80.11,1978529.0,76.6873,76.7064,76.6777,76.6969,1978529.0
2024-09-26 11:40:00,80.11,80.14,80.1,80.11,667677.0,76.6969,76.7256,76.6873,76.6969,667677.0
2024-09-26 11:50:00,80.12,80.13,80.1,80.12,1152923.0,76.7064,76.716,76.6873,76.7064,1152923.0
2024-09-26 12:00:00,80.12,80.12,80.08,80.11,1224407.0,76.7064,76.7064,76.6681,76.6969,1224407.0
2024-09-26 12:10:00,80.11,80.12,80.09,80.09,414774.0,76.6969,76.7064,76.6777,76.6777,414774.0
2024-09-26 12:20:00,80.09,80.1,80.07,80.08,677779.0,76.6777,76.6873,76.6586,76.6681,677779.0
2024-09-26 12:30:00,80.08,80.1,80.06,80.1,396854.0,76.6681,76.6873,76.649,76.6873,396854.0
2024-09-26 12:40:00,80.1,80.11,80.07,80.1,235896.0,76.6873,76.6969,76.6586,76.6873,235896.0
2024-09-26 12:50:00,80.09,80.1,80.07,80.09,669922.0,76.6777,76.6873,76.6586,76.6777,669922.0
2024-09-26 13:00:00,80.09,80.12,80.08,80.09,414359.0,76.6777,76.7064,76.6681,76.6777,414359.0
2024-09-26 13:10:00,80.09,80.12,80.07,80.08,607800.0,76.6777,76.7064,76.6586,76.6681,607800.0
2024-09-26 13:20:00,80.08,80.11,80.08,80.11,241920.0,76.6681,76.6969,76.6681,76.6969,241920.0
2024-09-26 13:30:00,80.11,80.12,80.09,80.1,230241.0,76.6969,76.7064,76.6777,76.6873,230241.0
2024-09-26 13:40:00,80.1,80.12,80.09,80.11,109522.0,76.6873,76.7064,76.6777,76.6969,109522.0
2024-09-26 13:50:00,80.12,80.12,80.11,80.11,249509.0,76.7064,76.7064,76.6969,76.6969,249509.0
2024-09-26 14:00:00,80.12,80.14,80.11,80.14,413469.0,76.7064,76.7256,76.6969,76.7256,413469.0
2024-09-26 14:10:00,80.14,80.17,80.13,80.17,541886.0,76.7256,76.7543,76.716,76.7543,541886.0
2024-09-26 14:20:00,80.17,80.17,80.16,80.17,603573.0,76.7543,76.7543,76.7447,76.7543,603573.0
2024-09-26 14:30:00,80.17,80.17,80.15,80.16,913982.0,76.7543,76.7543,76.7352,76.7447,913982.0
2024-09-26 14:40:00,80.16,80.16,80.14,80.15,400101.0,76.7447,76.7447,76.7256,76.7352,400101.0
2024-09-26 14:50:00,80.16,80.16,80.13,80.14,556405.0,76.7447,76.7447,76.716,76.7256,556405.0
2024-09-26 15:00:00,80.14,80.15,80.13,80.15,375168.0,76.7256,76.7352,76.716,76.7352,375168.0
2024-09-26 15:10:00,80.15,80.16,80.14,80.15,518580.0,76.7352,76.7447,76.7256,76.7352,518580.0
2024-09-26 15:20:00,80.15,80.15,80.12,80.13,603556.0,76.7352,76.7352,76.7064,76.716,603556.0
2024-09-26 15:30:00,80.14,80.14,80.1,80.12,634575.0,76.7256,76.7256,76.6873,76.7064,634575.0
2024-09-26 15:40:00,80.12,80.12,80.1,80.11,394881.0,76.7064,76.7064,76.6873,76.6969,394881.0
2024-09-26 15:50:00,80.11,80.16,80.11,80.14,3096297.0,76.6969,76.7447,76.6969,76.7256,3096297.0
2024-09-27 09:30:00,80.22,80.28,80.2,80.26,891745.0,76.8022,76.8596,76.783,76.8405,891745.0
2024-09-27 09:40:00,80.26,80.28,80.26,80.28,573995.0,76.8405,76.8596,76.8405,76.8596,573995.0
2024-09-27 09:50:00,80.28,80.29,80.27,80.29,780199.0,76.8596,76.8692,76.85,76.8692,780199.0
2024-09-27 10:00:00,80.29,80.3,80.27,80.28,1315579.0,76.8692,76.8788,76.85,76.8596,1315579.0
2024-09-27 10:10:00,80.28,80.29,80.26,80.27,603589.0,76.8596,76.8692,76.8405,76.85,603589.0
2024-09-27 10:20:00,80.27,80.3,80.27,80.29,567400.0,76.85,76.8788,76.85,76.8692,567400.0
2024-09-27 10:30:00,80.29,80.31,80.27,80.3,1168441.0,76.8692,76.8883,76.85,76.8788,1168441.0
2024-09-27 10:40:00,80.3,80.32,80.29,80.3,1510505.0,76.8788,76.8979,76.8692,76.8788,1510505.0
2024-09-27 10:50:00,80.3,80.32,80.29,80.31,347618.0,76.8788,76.8979,76.8692,76.8883,347618.0
2024-09-27 11:00:00,80.3,80.31,80.29,80.31,466431.0,76.8788,76.8883,76.8692,76.8883,466431.0
2024-09-27 11:10:00,80.31,80.31,80.29,80.3,392380.0,76.8883,76.8883,76.8692,76.8788,392380.0
2024-09-27 11:20:00,80.3,80.34,80.29,80.34,685101.0,76.8788,76.9171,76.8692,76.9171,685101.0
2024-09-27 11:30:00,80.34,80.34,80.3,80.31,859383.0,76.9171,76.9171,76.8788,76.8883,859383.0
2024-09-27 11:40:00,80.31,80.31,80.3,80.31,592065.0,76.8883,76.8883,76.8788,76.8883,592065.0
2024-09-27 11:50:00,80.31,80.31,80.29,80.3,731012.0,76.8883,76.8883,76.8692,76.8788,731012.0
2024-09-27 12:00:00,80.3,80.3,80.28,80.29,488369.0,76.8788,76.8788,76.8596,76.8692,488369.0
2024-09-27 12:10:00,80.29,80.3,80.27,80.28,231493.0,76.8692,76.8788,76.85,76.8596,231493.0
2024-09-27 12:20:00,80.28,80.3,80.27,80.29,414281.0,76.8596,76.8788,76.85,76.8692,414281.0
2024-09-27 12:30:00,80.29,80.31,80.28,80.3,534837.0,76.8692,76.8883,76.8596,76.8788,534837.0
2024-09-27 12:40:00,80.3,80.32,80.29,80.31,214384.0,76.8788,76.8979,76.8692,76.8883,214384.0
2024-09-27 12:50:00,80.31,80.32,80.29,80.29,258464.0,76.8883,76.8979,76.8692,76.8692,258464.0
2024-09-27 13:00:00,80.3,80.31,80.28,80.29,330960.0,76.8788,76.8883,76.8596,76.8692,330960.0
2024-09-27 13:10:00,80.29,80.3,80.28,80.29,316361.0,76.8692,76.8788,76.8596,76.8692,316361.0
2024-09-27 13:20:00,80.29,80.3,80.28,80.29,162900.0,76.8692,76.8788,76.8596,76.8692,162900.0
2024-09-27 13:30:00,80.29,80.31,80.28,80.3,265939.0,76.8692,76.8883,76.8596,76.8788,265939.0
2024-09-27 13:40:00,80.3,80.32,80.29,80.31,463400.0,76.8788,76.8979,76.8692,76.8883,463400.0
2024-09-27 13:50:00,80.31,80.33,80.3,80.33,491550.0,76.8883,76.9075,76.8788,76.9075,491550.0
2024-09-27 14:00:00,80.33,80.33,80.3,80.31,350100.0,76.9075,76.9075,76.8788,76.8883,350100.0
2024-09-27 14:10:00,80.31,80.32,80.3,80.31,975785.0,76.8883,76.8979,76.8788,76.8883,975785.0
2024-09-27 14:20:00,80.31,80.32,80.27,80.28,1009582.0,76.8883,76.8979,76.85,76.8596,1009582.0
2024-09-27 14:30:00,80.28,80.29,80.26,80.28,523090.0,76.8596,76.8692,76.8405,76.8596,523090.0
2024-09-27 14:40:00,80.28,80.31,80.27,80.31,617773.0,76.8596,76.8883,76.85,76.8883,617773.0
2024-09-27 14:50:00,80.31,80.31,80.28,80.31,1078621.0,76.8883,76.8883,76.8596,76.8883,1078621.0
2024-09-27 15:00:00,80.3,80.31,80.27,80.29,475774.0,76.8788,76.8883,76.85,76.8692,475774.0
2024-09-27 15:10:00,80.29,80.32,80.28,80.31,606302.0,76.8692,76.8979,76.8596,76.8883,606302.0
2024-09-27 15:20:00,80.31,80.34,80.3,80.34,615471.0,76.8883,76.9171,76.8788,76.9171,615471.0
2024-09-27 15:30:00,80.34,80.35,80.32,80.34,1434881.0,76.9171,76.9266,76.8979,76.9171,1434881.0
2024-09-27 15:40:00,80.34,80.35,80.32,80.34,1641920.0,76.9171,76.9266,76.8979,76.9171,1641920.0
2024-09-27 15:50:00,80.33,80.37,80.33,80.35,3495234.0,76.9075,76.9458,76.9075,76.9266,3495234.0
2024-09-30 09:30:00,80.33,80.33,80.29,80.32,916685.0,76.9075,76.9075,76.8692,76.8979,916685.0
2024-09-30 09:40:00,80.32,80.34,80.3,80.33,734038.0,76.8979,76.9171,76.8788,76.9075,734038.0
2024-09-30 09:50:00,80.34,80.36,80.33,80.34,655076.0,76.9171,76.9362,76.9075,76.9171,655076.0
2024-09-30 10:00:00,80.34,80.37,80.34,80.34,683621.0,76.9171,76.9458,76.9171,76.9171,683621.0
2024-09-30 10:10:00,80.34,80.36,80.33,80.34,632409.0,76.9171,76.9362,76.9075,76.9171,632409.0
2024-09-30 10:20:00,80.34,80.35,80.33,80.34,398809.0,76.9171,76.9266,76.9075,76.9171,398809.0
2024-09-30 10:30:00,80.34,80.36,80.33,80.36,1340873.0,76.9171,76.9362,76.9075,76.9362,1340873.0
2024-09-30 10:40:00,80.35,80.36,80.34,80.36,477359.0,76.9266,76.9362,76.9171,76.9362,477359.0
2024-09-30 10:50:00,80.36,80.36,80.34,80.35,325001.0,76.9362,76.9362,76.9171,76.9266,325001.0
2024-09-30 11:00:00,80.34,80.37,80.34,80.34,373002.0,76.9171,76.9458,76.9171,76.9171,373002.0
2024-09-30 11:10:00,80.34,80.35,80.33,80.34,573037.0,76.9171,76.9266,76.9075,76.9171,573037.0
2024-09-30 11:20:00,80.34,80.35,80.33,80.34,614438.0,76.9171,76.9266,76.9075,76.9171,614438.0
2024-09-30 11:30:00,80.34,80.35,80.3,80.31,531233.0,76.9171,76.9266,76.8788,76.8883,531233.0
2024-09-30 11:40:00,80.31,80.32,80.3,80.32,848495.0,76.8883,76.8979,76.8788,76.8979,848495.0
2024-09-30 11:50:00,80.32,80.34,80.32,80.34,178160.0,76.8979,76.9171,76.8979,76.9171,178160.0
2024-09-30 12:00:00,80.34,80.36,80.33,80.35,406848.0,76.9171,76.9362,76.9075,76.9266,406848.0
2024-09-30 12:10:00,80.36,80.36,80.34,80.35,413833.0,76.9362,76.9362,76.9171,76.9266,413833.0
2024-09-30 12:20:00,80.34,80.36,80.32,80.33,719051.0,76.9171,76.9362,76.8979,76.9075,719051.0
2024-09-30 12:30:00,80.33,80.34,80.32,80.33,315487.0,76.9075,76.9171,76.8979,76.9075,315487.0
2024-09-30 12:40:00,80.33,80.33,80.32,80.33,48672.0,76.9075,76.9075,76.8979,76.9075,48672.0
2024-09-30 12:50:00,80.33,80.33,80.32,80.33,82593.0,76.9075,76.9075,76.8979,76.9075,82593.0
2024-09-30 13:00:00,80.33,80.33,80.3,80.31,141481.0,76.9075,76.9075,76.8788,76.8883,141481.0
2024-09-30 13:10:00,80.31,80.32,80.29,80.32,632506.0,76.8883,76.8979,76.8692,76.8979,632506.0
2024-09-30 13:20:00,80.32,80.34,80.31,80.33,169689.0,76.8979,76.9171,76.8883,76.9075,169689.0
2024-09-30 13:30:00,80.33,80.33,80.32,80.33,159444.0,76.9075,76.9075,76.8979,76.9075,159444.0
2024-09-30 13:40:00,80.32,80.33,80.31,80.32,366546.0,76.8979,76.9075,76.8883,76.8979,366546.0
2024-09-30 13:50:00,80.32,80.33,80.3,80.32,633793.0,76.8979,76.9075,76.8788,76.8979,633793.0
2024-09-30 14:00:00,80.32,80.32,80.28,80.3,651400.0,76.8979,76.8979,76.8596,76.8788,651400.0
2024-09-30 14:10:00,80.29,80.3,80.21,80.21,1058199.0,76.8692,76.8788,76.7926,76.7926,1058199.0
2024-09-30 14:20:00,80.22,80.25,80.18,80.25,1028712.0,76.8022,76.8309,76.7639,76.8309,1028712.0
2024-09-30 14:30:00,80.25,80.28,80.23,80.28,953052.0,76.8309,76.8596,76.8118,76.8596,953052.0
2024-09-30 14:40:00,80.28,80.29,80.27,80.29,538644.0,76.8596,76.8692,76.85,76.8692,538644.0
2024-09-30 14:50:00,80.29,80.3,80.27,80.27,398212.0,76.8692,76.8788,76.85,76.85,398212.0
2024-09-30 15:00:00,80.28,80.28,80.24,80.26,450702.0,76.8596,76.8596,76.8213,76.8405,450702.0
2024-09-30 15:10:00,80.26,80.26,80.23,80.26,773067.0,76.8405,76.8405,76.8118,76.8405,773067.0
2024-09-30 15:20:00,80.25,80.26,80.23,80.25,803959.0,76.8309,76.8405,76.8118,76.8309,803959.0
2024-09-30 15:30:00,80.25,80.27,80.24,80.27,866646.0,76.8309,76.85,76.8213,76.85,866646.0
2024-09-30 15:40:00,80.27,80.33,80.26,80.33,1413790.0,76.85,76.9075,76.8405,76.9075,1413790.0
2024-09-30 15:50:00,80.32,80.35,80.29,80.31,2193026.0,76.8979,76.9266,76.8692,76.8883,2193026.0
2024-10-01 09:30:00,79.99,79.99,79.9,79.92,2474487.0,76.9562,76.9562,76.8696,76.8889,2474487.0
2024-10-01 09:40:00,79.92,79.99,79.9,79.91,1324891.0,76.8889,76.9562,76.8696,76.8792,1324891.0
2024-10-01 09:50:00,79.91,79.91,79.87,79.9,1103845.0,76.8792,76.8792,76.8408,76.8696,1103845.0
2024-10-01 10:00:00,79.89,79.97,79.82,79.9,1025898.0,76.86,76.937,76.7926,76.8696,1025898.0
2024-10-01 10:10:00,79.9,79.92,79.88,79.9,1001092.0,76.8696,76.8889,76.8504,76.8696,1001092.0
2024-10-01 10:20:00,79.9,79.94,79.88,79.91,1734921.0,76.8696,76.9081,76.8504,76.8792,1734921.0
2024-10-01 10:30:00,79.91,79.94,79.88,79.93,644742.0,76.8792,76.9081,76.8504,76.8985,644742.0
2024-10-01 10:40:00,79.92,79.97,79.92,79.95,723457.0,76.8889,76.937,76.8889,76.9177,723457.0
2024-10-01 10:50:00,79.95,79.97,79.93,79.95,728955.0,76.9177,76.937,76.8985,76.9177,728955.0
2024-10-01 11:00:00,79.95,79.96,79.91,79.92,939554.0,76.9177,76.9273,76.8792,76.8889,939554.0
2024-10-01 11:10:00,79.91,79.93,79.9,79.92,555973.0,76.8792,76.8985,76.8696,76.8889,555973.0
2024-10-01 11:20:00,79.93,79.95,79.91,79.94,590470.0,76.8985,76.9177,76.8792,76.9081,590470.0
2024-10-01 11:30:00,79.94,79.96,79.92,79.95,610528.0,76.9081,76.9273,76.8889,76.9177,610528.0
2024-10-01 11:40:00,79.96,79.98,79.95,79.98,367885.0,76.9273,76.9466,76.9177,76.9466,367885.0
2024-10-01 11:50:00,79.98,79.98,79.96,79.96,688561.0,76.9466,76.9466,76.9273,76.9273,688561.0
2024-10-01 12:00:00,79.96,80.0,79.95,79.98,442345.0,76.9273,76.9658,76.9177,76.9466,442345.0
2024-10-01 12:10:00,79.98,80.0,79.97,79.98,255318.0,76.9466,76.9658,76.937,76.9466,255318.0
2024-10-01 12:20:00,79.98,80.0,79.97,79.99,215565.0,76.9466,76.9658,76.937,76.9562,215565.0
2024-10-01 12:30:00,79.98,79.99,79.95,79.97,395038.0,76.9466,76.9562,76.9177,76.937,395038.0
2024-10-01 12:40:00,79.97,79.97,79.9,79.91,701328.0,76.937,76.937,76.8696,76.8792,701328.0
2024-10-01 12:50:00,79.91,79.95,79.9,79.92,1584371.0,76.8792,76.9177,76.8696,76.8889,1584371.0
2024-10-01 13:00:00,79.92,79.92,79.88,79.89,795231.0,76.8889,76.8889,76.8504,76.86,795231.0
2024-10-01 13:10:00,79.89,79.9,79.82,79.82,2275918.0,76.86,76.8696,76.7926,76.7926,2275918.0
2024-10-01 13:20:00,79.83,79.85,79.79,79.81,1687982.0,76.8023,76.8215,76.7638,76.783,1687982.0
2024-10-01 13:30:00,79.81,79.86,79.81,79.86,959902.0,76.783,76.8311,76.783,76.8311,959902.0
2024-10-01 13:40:00,79.86,79.9,79.85,79.88,869710.0,76.8311,76.8696,76.8215,76.8504,869710.0
2024-10-01 13:50:00,79.88,79.92,79.86,79.91,1189481.0,76.8504,76.8889,76.8311,76.8792,1189481.0
2024-10-01 14:00:00,79.91,79.91,79.87,79.89,985998.0,76.8792,76.8792,76.8408,76.86,985998.0
2024-10-01 14:10:00,79.89,79.89,79.87,79.89,947227.0,76.86,76.86,76.8408,76.86,947227.0
2024-10-01 14:20:00,79.89,79.91,79.88,79.9,572379.0,76.86,76.8792,76.8504,76.8696,572379.0
2024-10-01 14:30:00,79.9,79.9,79.87,79.88,868888.0,76.8696,76.8696,76.8408,76.8504,868888.0
2024-10-01 14:40:00,79.88,79.89,79.87,79.89,275239.0,76.8504,76.86,76.8408,76.86,275239.0
2024-10-01 14:50:00,79.89,79.9,79.87,79.88,558083.0,76.86,76.8696,76.8408,76.8504,558083.0
2024-10-01 15:00:00,79.89,79.91,79.88,79.91,397228.0,76.86,76.8792,76.8504,76.8792,397228.0
2024-10-01 15:10:00,79.91,79.91,79.89,79.91,233782.0,76.8792,76.8792,76.86,76.8792,233782.0
2024-10-01 15:20:00,79.91,79.93,79.9,79.93,355322.0,76.8792,76.8985,76.8696,76.8985,355322.0
2024-10-01 15:30:00,79.93,79.93,79.89,79.91,759124.0,76.8985,76.8985,76.86,76.8792,759124.0
2024-10-01 15:40:00,79.91,79.92,79.89,79.9,846630.0,76.8792,76.8889,76.86,76.8696,846630.0
2024-10-01 15:50:00,79.9,79.9,79.85,79.86,2762035.0,76.8696,76.8696,76.8215,76.8311,2762035.0
2024-10-02 09:30:00,79.78,79.83,79.69,79.76,2142520.0,76.7542,76.8023,76.6676,76.7349,2142520.0
2024-10-02 09:40:00,79.76,79.78,79.72,79.77,3050354.0,76.7349,76.7542,76.6964,76.7445,3050354.0
2024-10-02 09:50:00,79.77,79.78,79.74,79.77,3293410.0,76.7445,76.7542,76.7157,76.7445,3293410.0
2024-10-02 10:00:00,79.77,79.79,79.75,79.78,1035607.0,76.7445,76.7638,76.7253,76.7542,1035607.0
2024-10-02 10:10:00,79.77,79.8,79.76,79.79,655330.0,76.7445,76.7734,76.7349,76.7638,655330.0
2024-10-02 10:20:00,79.79,79.81,79.76,79.79,805864.0,76.7638,76.783,76.7349,76.7638,805864.0
2024-10-02 10:30:00,79.79,79.8,79.76,79.78,804582.0,76.7638,76.7734,76.7349,76.7542,804582.0
2024-10-02 10:40:00,79.78,79.8,79.77,79.8,451612.0,76.7542,76.7734,76.7445,76.7734,451612.0
2024-10-02 10:50:00,79.8,79.8,79.75,79.77,1168798.0,76.7734,76.7734,76.7253,76.7445,1168798.0
2024-10-02 11:00:00,79.77,79.8,79.75,79.8,1038843.0,76.7445,76.7734,76.7253,76.7734,1038843.0
2024-10-02 11:10:00,79.8,79.82,79.79,79.81,1704074.0,76.7734,76.7926,76.7638,76.783,1704074.0
2024-10-02 11:20:00,79.8,79.81,79.76,79.78,1059428.0,76.7734,76.783,76.7349,76.7542,1059428.0
2024-10-02 11:30:00,79.78,79.78,79.76,79.77,1701089.0,76.7542,76.7542,76.7349,76.7445,1701089.0
2024-10-02 11:40:00,79.77,79.79,79.76,79.78,1924467.0,76.7445,76.7638,76.7349,76.7542,1924467.0
2024-10-02 11:50:00,79.78,79.8,79.77,79.8,924945.0,76.7542,76.7734,76.7445,76.7734,924945.0
2024-10-02 12:00:00,79.8,79.81,79.79,79.81,687359.0,76.7734,76.783,76.7638,76.783,687359.0
2024-10-02 12:10:00,79.81,79.81,79.79,79.79,297844.0,76.783,76.783,76.7638,76.7638,297844.0
2024-10-02 12:20:00,79.79,79.81,79.78,79.8,1103895.0,76.7638,76.783,76.7542,76.7734,1103895.0
2024-10-02 12:30:00,79.79,79.8,79.78,79.8,1466637.0,76.7638,76.7734,76.7542,76.7734,1466637.0
2024-10-02 12:40:00,79.8,79.81,79.79,79.8,324866.0,76.7734,76.783,76.7638,76.7734,324866.0
2024-10-02 12:50:00,79.79,79.8,79.77,79.78,668723.0,76.7638,76.7734,76.7445,76.7542,668723.0
2024-10-02 13:00:00,79.78,79.78,79.77,79.78,282678.0,76.7542,76.7542,76.7445,76.7542,282678.0
2024-10-02 13:10:00,79.78,79.8,79.77,79.8,780144.0,76.7542,76.7734,76.7445,76.7734,780144.0
2024-10-02 13:20:00,79.8,79.82,79.79,79.82,347377.0,76.7734,76.7926,76.7638,76.7926,347377.0
2024-10-02 13:30:00,79.81,79.83,79.8,79.83,448449.0,76.783,76.8023,76.7734,76.8023,448449.0
2024-10-02 13:40:00,79.83,79.84,79.82,79.84,617251.0,76.8023,76.8119,76.7926,76.8119,617251.0
2024-10-02 13:50:00,79.84,79.87,79.83,79.86,313224.0,76.8119,76.8408,76.8023,76.8311,313224.0
2024-10-02 14:00:00,79.86,79.86,79.84,79.85,229269.0,76.8311,76.8311,76.8119,76.8215,229269.0
2024-10-02 14:10:00,79.86,79.86,79.85,79.86,104188.0,76.8311,76.8311,76.8215,76.8311,104188.0
2024-10-02 14:20:00,79.86,79.86,79.82,79.83,360033.0,76.8311,76.8311,76.7926,76.8023,360033.0
2024-10-02 14:30:00,79.83,79.84,79.82,79.83,153424.0,76.8023,76.8119,76.7926,76.8023,153424.0
2024-10-02 14:40:00,79.83,79.84,79.82,79.84,205057.0,76.8023,76.8119,76.7926,76.8119,205057.0
2024-10-02 14:50:00,79.84,79.84,79.83,79.84,104983.0,76.8119,76.8119,76.8023,76.8119,104983.0
2024-10-02 15:00:00,79.84,79.86,79.83,79.86,763099.0,76.8119,76.8311,76.8023,76.8311,763099.0
2024-10-02 15:10:00,79.86,79.88,79.85,79.87,831558.0,76.8311,76.8504,76.8215,76.8408,831558.0
2024-10-02 15:20:00,79.87,79.88,79.86,79.87,228892.0,76.8408,76.8504,76.8311,76.8408,228892.0
2024-10-02 15:30:00,79.87,79.87,79.86,79.87,224024.0,76.8408,76.8408,76.8311,76.8408,224024.0
2024-10-02 15:40:00,79.87,79.87,79.86,79.87,307840.0,76.8408,76.8408,76.8311,76.8408,307840.0
2024-10-02 15:50:00,79.87,79.88,79.85,79.87,2182941.0,76.8408,76.8504,76.8215,76.8408,2182941.0
2024-10-03 09:30:00,79.78,79.81,79.76,79.78,557509.0,76.7542,76.783,76.7349,76.7542,557509.0
2024-10-03 09:40:00,79.77,79.79,79.74,79.76,698047.0,76.7445,76.7638,76.7157,76.7349,698047.0
2024-10-03 09:50:00,79.76,79.77,79.73,79.75,927911.0,76.7349,76.7445,76.7061,76.7253,927911.0
2024-10-03 10:00:00,79.74,79.78,79.69,79.78,1854987.0,76.7157,76.7542,76.6676,76.7542,1854987.0
2024-10-03 10:10:00,79.78,79.8,79.73,79.73,1333818.0,76.7542,76.7734,76.7061,76.7061,1333818.0
2024-10-03 10:20:00,79.73,79.74,79.69,79.7,1076086.0,76.7061,76.7157,76.6676,76.6772,1076086.0
2024-10-03 10:30:00,79.7,79.73,79.68,79.7,617765.0,76.6772,76.7061,76.658,76.6772,617765.0
2024-10-03 10:40:00,79.7,79.7,79.66,79.68,932908.0,76.6772,76.6772,76.6387,76.658,932908.0
2024-10-03 10:50:00,79.68,79.72,79.66,79.67,455408.0,76.658,76.6964,76.6387,76.6483,455408.0
2024-10-03 11:00:00,79.67,79.7,79.65,79.69,363671.0,76.6483,76.6772,76.6291,76.6676,363671.0
2024-10-03 11:10:00,79.69,79.71,79.68,79.7,673041.0,76.6676,76.6868,76.658,76.6772,673041.0
2024-10-03 11:20:00,79.7,79.73,79.7,79.72,591521.0,76.6772,76.7061,76.6772,76.6964,591521.0
2024-10-03 11:30:00,79.72,79.74,79.71,79.73,741861.0,76.6964,76.7157,76.6868,76.7061,741861.0
2024-10-03 11:40:00,79.74,79.76,79.73,79.74,425944.0,76.7157,76.7349,76.7061,76.7157,425944.0
2024-10-03 11:50:00,79.74,79.76,79.71,79.72,1548600.0,76.7157,76.7349,76.6868,76.6964,1548600.0
2024-10-03 12:00:00,79.72,79.74,79.71,79.73,215715.0,76.6964,76.7157,76.6868,76.7061,215715.0
2024-10-03 12:10:00,79.73,79.75,79.73,79.75,191106.0,76.7061,76.7253,76.7061,76.7253,191106.0
2024-10-03 12:20:00,79.75,79.75,79.73,79.73,496114.0,76.7253,76.7253,76.7061,76.7061,496114.0
2024-10-03 12:30:00,79.73,79.74,79.71,79.72,356988.0,76.7061,76.7157,76.6868,76.6964,356988.0
2024-10-03 12:40:00,79.72,79.72,79.67,79.68,514813.0,76.6964,76.6964,76.6483,76.658,514813.0
2024-10-03 12:50:00,79.68,79.71,79.67,79.7,538837.0,76.658,76.6868,76.6483,76.6772,538837.0
2024-10-03 13:00:00,79.7,79.71,79.68,79.71,633002.0,76.6772,76.6868,76.658,76.6868,633002.0
2024-10-03 13:10:00,79.7,79.71,79.69,79.7,465197.0,76.6772,76.6868,76.6676,76.6772,465197.0
2024-10-03 13:20:00,79.7,79.72,79.68,79.7,721636.0,76.6772,76.6964,76.658,76.6772,721636.0
2024-10-03 13:30:00,79.7,79.73,79.7,79.7,289576.0,76.6772,76.7061,76.6772,76.6772,289576.0
2024-10-03 13:40:00,79.7,79.71,79.67,79.7,697693.0,76.6772,76.6868,76.6483,76.6772,697693.0
2024-10-03 13:50:00,79.69,79.71,79.68,79.7,497494.0,76.6676,76.6868,76.658,76.6772,497494.0
2024-10-03 14:00:00,79.69,79.7,79.67,79.68,533255.0,76.6676,76.6772,76.6483,76.658,533255.0
2024-10-03 14:10:00,79.68,79.69,79.66,79.69,325865.0,76.658,76.6676,76.6387,76.6676,325865.0
2024-10-03 14:20:00,79.69,79.69,79.67,79.67,465323.0,76.6676,76.6676,76.6483,76.6483,465323.0
2024-10-03 14:30:00,79.68,79.68,79.66,79.68,387683.0,76.658,76.658,76.6387,76.658,387683.0
2024-10-03 14:40:00,79.68,79.68,79.66,79.67,365101.0,76.658,76.658,76.6387,76.6483,365101.0
2024-10-03 14:50:00,79.67,79.68,79.64,79.64,407623.0,76.6483,76.658,76.6195,76.6195,407623.0
2024-10-03 15:00:00,79.65,79.65,79.63,79.63,740070.0,76.6291,76.6291,76.6099,76.6099,740070.0
2024-10-03 15:10:00,79.64,79.67,79.62,79.67,478685.0,76.6195,76.6483,76.6002,76.6483,478685.0
2024-10-03 15:20:00,79.66,79.68,79.66,79.67,294035.0,76.6387,76.658,76.6387,76.6483,294035.0
2024-10-03 15:30:00,79.67,79.7,79.67,79.7,689525.0,76.6483,76.6772,76.6483,76.6772,689525.0
2024-10-03 15:40:00,79.7,79.7,79.67,79.69,1231503.0,76.6772,76.6772,76.6483,76.6676,1231503.0
2024-10-03 15:50:00,79.69,79.72,79.68,79.71,2936131.0,76.6676,76.6964,76.658,76.6868,2936131.0
2024-10-04 09:30:00,79.72,79.72,79.56,79.65,2492119.0,76.6964,76.6964,76.5425,76.6291,2492119.0
2024-10-04 09:40:00,79.66,79.69,79.65,79.65,1326385.0,76.6387,76.6676,76.6291,76.6291,1326385.0
2024-10-04 09:50:00,79.66,79.66,79.59,79.63,2566991.0,76.6387,76.6387,76.5714,76.6099,2566991.0
2024-10-04 10:00:00,79.63,79.63,79.58,79.59,1451228.0,76.6099,76.6099,76.5618,76.5714,1451228.0
2024-10-04 10:10:00,79.58,79.62,79.57,79.61,756596.0,76.5618,76.6002,76.5521,76.5906,756596.0
2024-10-04 10:20:00,79.6,79.61,79.57,79.59,614438.0,76.581,76.5906,76.5521,76.5714,614438.0
2024-10-04 10:30:00,79.59,79.59,79.56,79.56,857128.0,76.5714,76.5714,76.5425,76.5425,857128.0
2024-10-04 10:40:00,79.57,79.61,79.56,79.61,937699.0,76.5521,76.5906,76.5425,76.5906,937699.0
2024-10-04 10:50:00,79.61,79.62,79.6,79.62,677098.0,76.5906,76.6002,76.581,76.6002,677098.0
2024-10-04 11:00:00,79.62,79.65,79.61,79.63,1328818.0,76.6002,76.6291,76.5906,76.6099,1328818.0
2024-10-04 11:10:00,79.63,79.65,79.61,79.63,684395.0,76.6099,76.6291,76.5906,76.6099,684395.0
2024-10-04 11:20:00,79.63,79.64,79.59,79.6,573907.0,76.6099,76.6195,76.5714,76.581,573907.0
2024-10-04 11:30:00,79.61,79.66,79.59,79.65,917986.0,76.5906,76.6387,76.5714,76.6291,917986.0
2024-10-04 11:40:00,79.65,79.67,79.63,79.64,847489.0,76.6291,76.6483,76.6099,76.6195,847489.0
2024-10-04 11:50:00,79.64,79.66,79.63,79.66,1176481.0,76.6195,76.6387,76.6099,76.6387,1176481.0
2024-10-04 12:00:00,79.66,79.67,79.64,79.64,538478.0,76.6387,76.6483,76.6195,76.6195,538478.0
2024-10-04 12:10:00,79.64,79.65,79.63,79.64,654986.0,76.6195,76.6291,76.6099,76.6195,654986.0
2024-10-04 12:20:00,79.65,79.65,79.62,79.63,287094.0,76.6291,76.6291,76.6002,76.6099,287094.0
2024-10-04 12:30:00,79.64,79.69,79.63,79.69,197230.0,76.6195,76.6676,76.6099,76.6676,197230.0
2024-10-04 12:40:00,79.68,79.7,79.67,79.68,520746.0,76.658,76.6772,76.6483,76.658,520746.0
2024-10-04 12:50:00,79.68,79.69,79.66,79.67,1454791.0,76.658,76.6676,76.6387,76.6483,1454791.0
2024-10-04 13:00:00,79.67,79.68,79.66,79.66,565468.0,76.6483,76.658,76.6387,76.6387,565468.0
2024-10-04 13:10:00,79.67,79.67,79.65,79.67,448174.0,76.6483,76.6483,76.6291,76.6483,448174.0
2024-10-04 13:20:00,79.67,79.68,79.65,79.65,294414.0,76.6483,76.658,76.6291,76.6291,294414.0
2024-10-04 13:30:00,79.65,79.67,79.62,79.65,237682.0,76.6291,76.6483,76.6002,76.6291,237682.0
2024-10-04 13:40:00,79.65,79.66,79.63,79.64,597066.0,76.6291,76.6387,76.6099,76.6195,597066.0
2024-10-04 13:50:00,79.64,79.64,79.6,79.6,276533.0,76.6195,76.6195,76.581,76.581,276533.0
2024-10-04 14:00:00,79.6,79.61,79.58,79.58,714761.0,76.581,76.5906,76.5618,76.5618,714761.0
2024-10-04 14:10:00,79.59,79.59,79.55,79.56,1130121.0,76.5714,76.5714,76.5329,76.5425,1130121.0
2024-10-04 14:20:00,79.56,79.58,79.55,79.58,526857.0,76.5425,76.5618,76.5329,76.5618,526857.0
2024-10-04 14:30:00,79.58,79.59,79.57,79.58,3115641.0,76.5618,76.5714,76.5521,76.5618,3115641.0
2024-10-04 14:40:00,79.58,79.58,79.56,79.56,418521.0,76.5618,76.5618,76.5425,76.5425,418521.0
2024-10-04 14:50:00,79.56,79.57,79.55,79.56,1509897.0,76.5425,76.5521,76.5329,76.5425,1509897.0
2024-10-04 15:00:00,79.56,79.56,79.54,79.56,251908.0,76.5425,76.5425,76.5233,76.5425,251908.0
2024-10-04 15:10:00,79.56,79.58,79.55,79.58,386928.0,76.5425,76.5618,76.5329,76.5618,386928.0
2024-10-04 15:20:00,79.58,79.59,79.57,79.59,242101.0,76.5618,76.5714,76.5521,76.5714,242101.0
2024-10-04 15:30:00,79.59,79.61,79.58,79.6,342074.0,76.5714,76.5906,76.5618,76.581,342074.0
2024-10-04 15:40:00,79.61,79.62,79.6,79.62,367459.0,76.5906,76.6002,76.581,76.6002,367459.0
2024-10-04 15:50:00,79.62,79.63,79.6,79.61,2723117.0,76.6002,76.6099,76.581,76.5906,2723117.0
2024-10-07 09:30:00,79.54,79.54,79.48,79.49,2072058.0,76.5233,76.5233,76.4655,76.4752,2072058.0
2024-10-07 09:40:00,79.48,79.5,79.47,79.48,1759471.0,76.4655,76.4848,76.4559,76.4655,1759471.0
2024-10-07 09:50:00,79.48,79.49,79.43,79.44,846272.0,76.4655,76.4752,76.4174,76.4271,846272.0
2024-10-07 10:00:00,79.43,79.46,79.43,79.45,1112317.0,76.4174,76.4463,76.4174,76.4367,1112317.0
2024-10-07 10:10:00,79.45,79.49,79.45,79.46,799710.0,76.4367,76.4752,76.4367,76.4463,799710.0
2024-10-07 10:20:00,79.46,79.47,79.44,79.45,1540405.0,76.4463,76.4559,76.4271,76.4367,1540405.0
2024-10-07 10:30:00,79.45,79.47,79.44,79.45,1668167.0,76.4367,76.4559,76.4271,76.4367,1668167.0
2024-10-07 10:40:00,79.45,79.45,79.41,79.42,3409221.0,76.4367,76.4367,76.3982,76.4078,3409221.0
2024-10-07 10:50:00,79.42,79.44,79.42,79.42,1161423.0,76.4078,76.4271,76.4078,76.4078,1161423.0
2024-10-07 11:00:00,79.42,79.45,79.42,79.45,1994761.0,76.4078,76.4367,76.4078,76.4367,1994761.0
2024-10-07 11:10:00,79.45,79.46,79.44,79.45,1179745.0,76.4367,76.4463,76.4271,76.4367,1179745.0
2024-10-07 11:20:00,79.45,79.45,79.43,79.45,1005440.0,76.4367,76.4367,76.4174,76.4367,1005440.0
2024-10-07 11:30:00,79.45,79.45,79.44,79.44,241196.0,76.4367,76.4367,76.4271,76.4271,241196.0
2024-10-07 11:40:00,79.45,79.45,79.43,79.44,488034.0,76.4367,76.4367,76.4174,76.4271,488034.0
2024-10-07 11:50:00,79.44,79.46,79.43,79.45,648022.0,76.4271,76.4463,76.4174,76.4367,648022.0
2024-10-07 12:00:00,79.45,79.46,79.42,79.42,934715.0,76.4367,76.4463,76.4078,76.4078,934715.0
2024-10-07 12:10:00,79.42,79.43,79.41,79.42,1029030.0,76.4078,76.4174,76.3982,76.4078,1029030.0
2024-10-07 12:20:00,79.42,79.42,79.4,79.41,473357.0,76.4078,76.4078,76.3886,76.3982,473357.0
2024-10-07 12:30:00,79.4,79.41,79.38,79.39,1183916.0,76.3886,76.3982,76.3693,76.379,1183916.0
2024-10-07 12:40:00,79.4,79.41,79.38,79.4,1110554.0,76.3886,76.3982,76.3693,76.3886,1110554.0
2024-10-07 12:50:00,79.4,79.41,79.38,79.39,3214902.0,76.3886,76.3982,76.3693,76.379,3214902.0
2024-10-07 13:00:00,79.39,79.4,79.38,79.39,1024011.0,76.379,76.3886,76.3693,76.379,1024011.0
2024-10-07 13:10:00,79.39,79.4,79.38,79.39,784834.0,76.379,76.3886,76.3693,76.379,784834.0
2024-10-07 13:20:00,79.39,79.4,79.38,79.39,496199.0,76.379,76.3886,76.3693,76.379,496199.0
2024-10-07 13:30:00,79.39,79.4,79.38,79.39,678001.0,76.379,76.3886,76.3693,76.379,678001.0
2024-10-07 13:40:00,79.4,79.4,79.37,79.38,258464.0,76.3886,76.3886,76.3597,76.3693,258464.0
2024-10-07 13:50:00,79.37,79.39,79.37,79.38,665219.0,76.3597,76.379,76.3597,76.3693,665219.0
2024-10-07 14:00:00,79.38,79.38,79.32,79.34,968209.0,76.3693,76.3693,76.3116,76.3309,968209.0
2024-10-07 14:10:00,79.34,79.36,79.34,79.34,739257.0,76.3309,76.3501,76.3309,76.3309,739257.0
2024-10-07 14:20:00,79.35,79.36,79.34,79.36,389187.0,76.3405,76.3501,76.3309,76.3501,389187.0
2024-10-07 14:30:00,79.35,79.36,79.3,79.32,1188603.0,76.3405,76.3501,76.2924,76.3116,1188603.0
2024-10-07 14:40:00,79.32,79.35,79.25,79.27,1795480.0,76.3116,76.3405,76.2443,76.2635,1795480.0
2024-10-07 14:50:00,79.27,79.3,79.26,79.28,1005718.0,76.2635,76.2924,76.2539,76.2731,1005718.0
2024-10-07 15:00:00,79.28,79.32,79.26,79.32,658391.0,76.2731,76.3116,76.2539,76.3116,658391.0
2024-10-07 15:10:00,79.32,79.33,79.29,79.32,1187607.0,76.3116,76.3212,76.2827,76.3116,1187607.0
2024-10-07 15:20:00,79.32,79.34,79.3,79.3,701251.0,76.3116,76.3309,76.2924,76.2924,701251.0
2024-10-07 15:30:00,79.31,79.31,79.27,79.29,694413.0,76.302,76.302,76.2635,76.2827,694413.0
2024-10-07 15:40:00,79.29,79.3,79.27,79.3,2163801.0,76.2827,76.2924,76.2635,76.2924,2163801.0
2024-10-07 15:50:00,79.29,79.32,79.25,79.27,4501908.0,76.2827,76.3116,76.2443,76.2635,4501908.0
2024-10-08 09:30:00,79.37,79.43,79.34,79.36,1546826.0,76.3597,76.4174,76.3309,76.3501,1546826.0
2024-10-08 09:40:00,79.36,79.36,79.32,79.32,1325680.0,76.3501,76.3501,76.3116,76.3116,1325680.0
2024-10-08 09:50:00,79.32,79.36,79.3,79.35,1724567.0,76.3116,76.3501,76.2924,76.3405,1724567.0
2024-10-08 10:00:00,79.34,79.38,79.34,79.34,820404.0,76.3309,76.3693,76.3309,76.3309,820404.0
2024-10-08 10:10:00,79.34,79.36,79.31,79.34,2063449.0,76.3309,76.3501,76.302,76.3309,2063449.0
2024-10-08 10:20:00,79.34,79.34,79.32,79.33,2055309.0,76.3309,76.3309,76.3116,76.3212,2055309.0
2024-10-08 10:30:00,79.33,79.37,79.32,79.36,2066825.0,76.3212,76.3597,76.3116,76.3501,2066825.0
2024-10-08 10:40:00,79.36,79.38,79.35,79.36,806591.0,76.3501,76.3693,76.3405,76.3501,806591.0
2024-10-08 10:50:00,79.36,79.37,79.34,79.34,1414940.0,76.3501,76.3597,76.3309,76.3309,1414940.0
2024-10-08 11:00:00,79.34,79.36,79.33,79.34,542994.0,76.3309,76.3501,76.3212,76.3309,542994.0
2024-10-08 11:10:00,79.34,79.35,79.32,79.34,414328.0,76.3309,76.3405,76.3116,76.3309,414328.0
2024-10-08 11:20:00,79.33,79.35,79.33,79.34,301204.0,76.3212,76.3405,76.3212,76.3309,301204.0
2024-10-08 11:30:00,79.35,79.36,79.33,79.34,512139.0,76.3405,76.3501,76.3212,76.3309,512139.0
2024-10-08 11:40:00,79.35,79.37,79.34,79.37,161039.0,76.3405,76.3597,76.3309,76.3597,161039.0
2024-10-08 11:50:00,79.37,79.39,79.36,79.38,220783.0,76.3597,76.379,76.3501,76.3693,220783.0
2024-10-08 12:00:00,79.38,79.39,79.36,79.37,298613.0,76.3693,76.379,76.3501,76.3597,298613.0
2024-10-08 12:10:00,79.37,79.4,79.36,79.4,1039332.0,76.3597,76.3886,76.3501,76.3886,1039332.0
2024-10-08 12:20:00,79.4,79.41,79.39,79.4,928042.0,76.3886,76.3982,76.379,76.3886,928042.0
2024-10-08 12:30:00,79.4,79.41,79.39,79.41,226521.0,76.3886,76.3982,76.379,76.3982,226521.0
2024-10-08 12:40:00,79.41,79.42,79.39,79.4,795100.0,76.3982,76.4078,76.379,76.3886,795100.0
2024-10-08 12:50:00,79.4,79.42,79.39,79.42,142848.0,76.3886,76.4078,76.379,76.4078,142848.0
2024-10-08 13:00:00,79.41,79.42,79.38,79.39,1011561.0,76.3982,76.4078,76.3693,76.379,1011561.0
2024-10-08 13:10:00,79.39,79.4,79.37,79.38,481458.0,76.379,76.3886,76.3597,76.3693,481458.0
2024-10-08 13:20:00,79.39,79.41,79.38,79.4,485491.0,76.379,76.3982,76.3693,76.3886,485491.0
2024-10-08 13:30:00,79.4,79.4,79.38,79.39,445126.0,76.3886,76.3886,76.3693,76.379,445126.0
2024-10-08 13:40:00,79.39,79.39,79.37,79.38,301055.0,76.379,76.379,76.3597,76.3693,301055.0
2024-10-08 13:50:00,79.38,79.4,79.37,79.4,336623.0,76.3693,76.3886,76.3597,76.3886,336623.0
2024-10-08 14:00:00,79.4,79.41,79.39,79.4,289283.0,76.3886,76.3982,76.379,76.3886,289283.0
2024-10-08 14:10:00,79.39,79.41,79.39,79.41,236138.0,76.379,76.3982,76.379,76.3982,236138.0
2024-10-08 14:20:00,79.41,79.42,79.41,79.42,520501.0,76.3982,76.4078,76.3982,76.4078,520501.0
2024-10-08 14:30:00,79.42,79.45,79.41,79.45,287630.0,76.4078,76.4367,76.3982,76.4367,287630.0
2024-10-08 14:40:00,79.45,79.45,79.43,79.44,193288.0,76.4367,76.4367,76.4174,76.4271,193288.0
2024-10-08 14:50:00,79.44,79.45,79.41,79.42,599827.0,76.4271,76.4367,76.3982,76.4078,599827.0
2024-10-08 15:00:00,79.42,79.42,79.4,79.41,337618.0,76.4078,76.4078,76.3886,76.3982,337618.0
2024-10-08 15:10:00,79.4,79.41,79.4,79.41,257658.0,76.3886,76.3982,76.3886,76.3982,257658.0
2024-10-08 15:20:00,79.41,79.41,79.39,79.41,832462.0,76.3982,76.3982,76.379,76.3982,832462.0
2024-10-08 15:30:00,79.41,79.43,79.4,79.43,361023.0,76.3982,76.4174,76.3886,76.4174,361023.0
2024-10-08 15:40:00,79.42,79.45,79.42,79.45,1044846.0,76.4078,76.4367,76.4078,76.4367,1044846.0
2024-10-08 15:50:00,79.45,79.46,79.44,79.44,1684242.0,76.4367,76.4463,76.4271,76.4271,1684242.0
2024-10-09 09:30:00,79.44,79.45,79.36,79.39,566922.0,76.4271,76.4367,76.3501,76.379,566922.0
2024-10-09 09:40:00,79.38,79.4,79.35,79.35,2124449.0,76.3693,76.3886,76.3405,76.3405,2124449.0
2024-10-09 09:50:00,79.35,79.4,79.35,79.4,818989.0,76.3405,76.3886,76.3405,76.3886,818989.0
2024-10-09 10:00:00,79.4,79.4,79.38,79.39,1717289.0,76.3886,76.3886,76.3693,76.379,1717289.0
2024-10-09 10:10:00,79.39,79.41,79.38,79.39,1671795.0,76.379,76.3982,76.3693,76.379,1671795.0
2024-10-09 10:20:00,79.38,79.4,79.37,79.4,1384702.0,76.3693,76.3886,76.3597,76.3886,1384702.0
2024-10-09 10:30:00,79.4,79.4,79.39,79.4,237204.0,76.3886,76.3886,76.379,76.3886,237204.0
2024-10-09 10:40:00,79.4,79.4,79.38,79.4,999671.0,76.3886,76.3886,76.3693,76.3886,999671.0
2024-10-09 10:50:00,79.4,79.43,79.39,79.42,2639148.0,76.3886,76.4174,76.379,76.4078,2639148.0
2024-10-09 11:00:00,79.42,79.45,79.41,79.45,839896.0,76.4078,76.4367,76.3982,76.4367,839896.0
2024-10-09 11:10:00,79.45,79.47,79.44,79.47,374267.0,76.4367,76.4559,76.4271,76.4559,374267.0
2024-10-09 11:20:00,79.47,79.48,79.46,79.46,801759.0,76.4559,76.4655,76.4463,76.4463,801759.0
2024-10-09 11:30:00,79.47,79.47,79.44,79.45,1274944.0,76.4559,76.4559,76.4271,76.4367,1274944.0
2024-10-09 11:40:00,79.45,79.46,79.43,79.44,569148.0,76.4367,76.4463,76.4174,76.4271,569148.0
2024-10-09 11:50:00,79.44,79.45,79.4,79.44,4274943.0,76.4271,76.4367,76.3886,76.4271,4274943.0
2024-10-09 12:00:00,79.44,79.44,79.42,79.42,282167.0,76.4271,76.4271,76.4078,76.4078,282167.0
2024-10-09 12:10:00,79.42,79.43,79.39,79.4,604511.0,76.4078,76.4174,76.379,76.3886,604511.0
2024-10-09 12:20:00,79.4,79.41,79.39,79.41,329901.0,76.3886,76.3982,76.379,76.3982,329901.0
2024-10-09 12:30:00,79.41,79.42,79.4,79.42,179192.0,76.3982,76.4078,76.3886,76.4078,179192.0
2024-10-09 12:40:00,79.42,79.44,79.41,79.42,1093151.0,76.4078,76.4271,76.3982,76.4078,1093151.0
2024-10-09 12:50:00,79.42,79.43,79.39,79.4,1142026.0,76.4078,76.4174,76.379,76.3886,1142026.0
2024-10-09 13:00:00,79.39,79.41,79.37,79.41,1271940.0,76.379,76.3982,76.3597,76.3982,1271940.0
2024-10-09 13:10:00,79.4,79.42,79.39,79.42,367813.0,76.3886,76.4078,76.379,76.4078,367813.0
2024-10-09 13:20:00,79.41,79.42,79.4,79.41,478853.0,76.3982,76.4078,76.3886,76.3982,478853.0
2024-10-09 13:30:00,79.41,79.41,79.38,79.39,516227.0,76.3982,76.3982,76.3693,76.379,516227.0
2024-10-09 13:40:00,79.39,79.39,79.37,79.38,359308.0,76.379,76.379,76.3597,76.3693,359308.0
2024-10-09 13:50:00,79.38,79.38,79.34,79.36,627611.0,76.3693,76.3693,76.3309,76.3501,627611.0
2024-10-09 14:00:00,79.36,79.37,79.35,79.36,204271.0,76.3501,76.3597,76.3405,76.3501,204271.0
2024-10-09 14:10:00,79.36,79.37,79.35,79.37,678171.0,76.3501,76.3597,76.3405,76.3597,678171.0
2024-10-09 14:20:00,79.37,79.4,79.36,79.4,961502.0,76.3597,76.3886,76.3501,76.3886,961502.0
2024-10-09 14:30:00,79.39,79.4,79.36,79.37,424265.0,76.379,76.3886,76.3501,76.3597,424265.0
2024-10-09 14:40:00,79.37,79.38,79.36,79.38,240278.0,76.3597,76.3693,76.3501,76.3693,240278.0
2024-10-09 14:50:00,79.38,79.38,79.35,79.36,450789.0,76.3693,76.3693,76.3405,76.3501,450789.0
2024-10-09 15:00:00,79.36,79.37,79.34,79.36,421202.0,76.3501,76.3597,76.3309,76.3501,421202.0
2024-10-09 15:10:00,79.36,79.37,79.35,79.37,222129.0,76.3501,76.3597,76.3405,76.3597,222129.0
2024-10-09 15:20:00,79.37,79.4,79.37,79.4,337647.0,76.3597,76.3886,76.3597,76.3886,337647.0
2024-10-09 15:30:00,79.4,79.4,79.38,79.39,475291.0,76.3886,76.3886,76.3693,76.379,475291.0
2024-10-09 15:40:00,79.39,79.39,79.37,79.38,489842.0,76.379,76.379,76.3597,76.3693,489842.0
2024-10-09 15:50:00,79.38,79.43,79.38,79.4,1886118.0,76.3693,76.4174,76.3693,76.3886,1886118.0
2024-10-10 09:30:00,79.4,79.4,79.32,79.34,760395.0,76.3886,76.3886,76.3116,76.3309,760395.0
2024-10-10 09:40:00,79.34,79.36,79.33,79.35,566497.0,76.3309,76.3501,76.3212,76.3405,566497.0
2024-10-10 09:50:00,79.35,79.39,79.34,79.34,1384373.0,76.3405,76.379,76.3309,76.3309,1384373.0
2024-10-10 10:00:00,79.34,79.38,79.33,79.36,476705.0,76.3309,76.3693,76.3212,76.3501,476705.0
2024-10-10 10:10:00,79.36,79.39,79.34,79.34,929333.0,76.3501,76.379,76.3309,76.3309,929333.0
2024-10-10 10:20:00,79.35,79.36,79.33,79.35,413755.0,76.3405,76.3501,76.3212,76.3405,413755.0
2024-10-10 10:30:00,79.35,79.36,79.31,79.33,415354.0,76.3405,76.3501,76.302,76.3212,415354.0
2024-10-10 10:40:00,79.32,79.33,79.3,79.31,198533.0,76.3116,76.3212,76.2924,76.302,198533.0
2024-10-10 10:50:00,79.31,79.32,79.28,79.29,500449.0,76.302,76.3116,76.2731,76.2827,500449.0
2024-10-10 11:00:00,79.29,79.31,79.27,79.31,396567.0,76.2827,76.302,76.2635,76.302,396567.0
2024-10-10 11:10:00,79.3,79.34,79.3,79.34,388935.0,76.2924,76.3309,76.2924,76.3309,388935.0
2024-10-10 11:20:00,79.34,79.35,79.32,79.34,408441.0,76.3309,76.3405,76.3116,76.3309,408441.0
2024-10-10 11:30:00,79.34,79.35,79.33,79.35,441287.0,76.3309,76.3405,76.3212,76.3405,441287.0
2024-10-10 11:40:00,79.35,79.35,79.34,79.34,352225.0,76.3405,76.3405,76.3309,76.3309,352225.0
2024-10-10 11:50:00,79.34,79.36,79.34,79.36,605724.0,76.3309,76.3501,76.3309,76.3501,605724.0
2024-10-10 12:00:00,79.35,79.37,79.34,79.36,337243.0,76.3405,76.3597,76.3309,76.3501,337243.0
2024-10-10 12:10:00,79.36,79.37,79.35,79.37,512561.0,76.3501,76.3597,76.3405,76.3597,512561.0
2024-10-10 12:20:00,79.37,79.38,79.35,79.37,214750.0,76.3597,76.3693,76.3405,76.3597,214750.0
2024-10-10 12:30:00,79.38,79.38,79.36,79.36,86266.0,76.3693,76.3693,76.3501,76.3501,86266.0
2024-10-10 12:40:00,79.37,79.37,79.29,79.31,873378.0,76.3597,76.3597,76.2827,76.302,873378.0
2024-10-10 12:50:00,79.31,79.32,79.28,79.29,475752.0,76.302,76.3116,76.2731,76.2827,475752.0
2024-10-10 13:00:00,79.29,79.31,79.25,79.26,668725.0,76.2827,76.302,76.2443,76.2539,668725.0
2024-10-10 13:10:00,79.26,79.29,79.24,79.29,1428664.0,76.2539,76.2827,76.2346,76.2827,1428664.0
2024-10-10 13:20:00,79.28,79.32,79.28,79.31,761677.0,76.2731,76.3116,76.2731,76.302,761677.0
2024-10-10 13:30:00,79.31,79.33,79.3,79.31,191577.0,76.302,76.3212,76.2924,76.302,191577.0
2024-10-10 13:40:00,79.31,79.32,79.3,79.31,260966.0,76.302,76.3116,76.2924,76.302,260966.0
2024-10-10 13:50:00,79.31,79.32,79.28,79.31,282459.0,76.302,76.3116,76.2731,76.302,282459.0
2024-10-10 14:00:00,79.32,79.32,79.3,79.31,612841.0,76.3116,76.3116,76.2924,76.302,612841.0
2024-10-10 14:10:00,79.32,79.33,79.31,79.32,296028.0,76.3116,76.3212,76.302,76.3116,296028.0
2024-10-10 14:20:00,79.31,79.33,79.31,79.32,107710.0,76.302,76.3212,76.302,76.3116,107710.0
2024-10-10 14:30:00,79.33,79.33,79.3,79.32,684053.0,76.3212,76.3212,76.2924,76.3116,684053.0
2024-10-10 14:40:00,79.33,79.33,79.3,79.32,625842.0,76.3212,76.3212,76.2924,76.3116,625842.0
2024-10-10 14:50:00,79.32,79.33,79.31,79.31,265619.0,76.3116,76.3212,76.302,76.302,265619.0
2024-10-10 15:00:00,79.31,79.32,79.3,79.3,247725.0,76.302,76.3116,76.2924,76.2924,247725.0
2024-10-10 15:10:00,79.3,79.33,79.3,79.33,177969.0,76.2924,76.3212,76.2924,76.3212,177969.0
2024-10-10 15:20:00,79.33,79.34,79.32,79.34,134771.0,76.3212,76.3309,76.3116,76.3309,134771.0
2024-10-10 15:30:00,79.34,79.36,79.33,79.36,193422.0,76.3309,76.3501,76.3212,76.3501,193422.0
2024-10-10 15:40:00,79.36,79.38,79.35,79.38,534945.0,76.3501,76.3693,76.3405,76.3693,534945.0
2024-10-10 15:50:00,79.38,79.41,79.37,79.37,2572016.0,76.3693,76.3982,76.3597,76.3597,2572016.0
2024-10-11 09:30:00,79.34,79.45,79.34,79.39,767049.0,76.3309,76.4367,76.3309,76.379,767049.0
2024-10-11 09:40:00,79.39,79.41,79.39,79.41,612889.0,76.379,76.3982,76.379,76.3982,612889.0
2024-10-11 09:50:00,79.41,79.42,79.4,79.42,358464.0,76.3982,76.4078,76.3886,76.4078,358464.0
2024-10-11 10:00:00,79.42,79.45,79.41,79.45,661415.0,76.4078,76.4367,76.3982,76.4367,661415.0
2024-10-11 10:10:00,79.45,79.49,79.44,79.49,609781.0,76.4367,76.4752,76.4271,76.4752,609781.0
2024-10-11 10:20:00,79.49,79.49,79.46,79.48,480487.0,76.4752,76.4752,76.4463,76.4655,480487.0
2024-10-11 10:30:00,79.48,79.49,79.46,79.49,296192.0,76.4655,76.4752,76.4463,76.4752,296192.0
2024-10-11 10:40:00,79.49,79.52,79.48,79.52,569143.0,76.4752,76.504,76.4655,76.504,569143.0
2024-10-11 10:50:00,79.52,79.54,79.51,79.54,619541.0,76.504,76.5233,76.4944,76.5233,619541.0
2024-10-11 11:00:00,79.54,79.58,79.53,79.57,738401.0,76.5233,76.5618,76.5136,76.5521,738401.0
2024-10-11 11:10:00,79.58,79.58,79.55,79.55,1656650.0,76.5618,76.5618,76.5329,76.5329,1656650.0
2024-10-11 11:20:00,79.55,79.56,79.53,79.55,824805.0,76.5329,76.5425,76.5136,76.5329,824805.0
2024-10-11 11:30:00,79.54,79.56,79.54,79.56,425641.0,76.5233,76.5425,76.5233,76.5425,425641.0
2024-10-11 11:40:00,79.56,79.56,79.53,79.53,369840.0,76.5425,76.5425,76.5136,76.5136,369840.0
2024-10-11 11:50:00,79.54,79.55,79.53,79.55,478807.0,76.5233,76.5329,76.5136,76.5329,478807.0
2024-10-11 12:00:00,79.55,79.56,79.54,79.56,434774.0,76.5329,76.5425,76.5233,76.5425,434774.0
2024-10-11 12:10:00,79.56,79.56,79.54,79.54,184493.0,76.5425,76.5425,76.5233,76.5233,184493.0
2024-10-11 12:20:00,79.55,79.56,79.54,79.56,326290.0,76.5329,76.5425,76.5233,76.5425,326290.0
2024-10-11 12:30:00,79.55,79.56,79.53,79.54,656610.0,76.5329,76.5425,76.5136,76.5233,656610.0
2024-10-11 12:40:00,79.54,79.55,79.53,79.55,391097.0,76.5233,76.5329,76.5136,76.5329,391097.0
2024-10-11 12:50:00,79.55,79.57,79.54,79.56,457053.0,76.5329,76.5521,76.5233,76.5425,457053.0
2024-10-11 13:00:00,79.57,79.58,79.54,79.55,1009171.0,76.5521,76.5618,76.5233,76.5329,1009171.0
2024-10-11 13:10:00,79.56,79.56,79.54,79.54,105338.0,76.5425,76.5425,76.5233,76.5233,105338.0
2024-10-11 13:20:00,79.54,79.56,79.53,79.55,173485.0,76.5233,76.5425,76.5136,76.5329,173485.0
2024-10-11 13:30:00,79.56,79.56,79.55,79.56,62214.0,76.5425,76.5425,76.5329,76.5425,62214.0
2024-10-11 13:40:00,79.56,79.56,79.55,79.56,312559.0,76.5425,76.5425,76.5329,76.5425,312559.0
2024-10-11 13:50:00,79.56,79.57,79.55,79.56,381303.0,76.5425,76.5521,76.5329,76.5425,381303.0
2024-10-11 14:00:00,79.56,79.57,79.56,79.56,105753.0,76.5425,76.5521,76.5425,76.5425,105753.0
2024-10-11 14:10:00,79.56,79.59,79.56,79.57,457677.0,76.5425,76.5714,76.5425,76.5521,457677.0
2024-10-11 14:20:00,79.58,79.58,79.55,79.55,544511.0,76.5618,76.5618,76.5329,76.5329,544511.0
2024-10-11 14:30:00,79.55,79.56,79.53,79.55,1044349.0,76.5329,76.5425,76.5136,76.5329,1044349.0
2024-10-11 14:40:00,79.55,79.55,79.53,79.54,807729.0,76.5329,76.5329,76.5136,76.5233,807729.0
2024-10-11 14:50:00,79.54,79.54,79.53,79.53,94348.0,76.5233,76.5233,76.5136,76.5136,94348.0
2024-10-11 15:00:00,79.53,79.55,79.53,79.55,363701.0,76.5136,76.5329,76.5136,76.5329,363701.0
2024-10-11 15:10:00,79.55,79.55,79.54,79.55,143443.0,76.5329,76.5329,76.5233,76.5329,143443.0
2024-10-11 15:20:00,79.54,79.55,79.53,79.53,328199.0,76.5233,76.5329,76.5136,76.5136,328199.0
2024-10-11 15:30:00,79.53,79.54,79.53,79.54,104279.0,76.5136,76.5233,76.5136,76.5233,104279.0
2024-10-11 15:40:00,79.53,79.56,79.53,79.56,705507.0,76.5136,76.5425,76.5136,76.5425,705507.0
2024-10-11 15:50:00,79.56,79.58,79.56,79.56,2564487.0,76.5425,76.5618,76.5425,76.5425,2564487.0
2024-10-14 09:30:00,79.62,79.62,79.45,79.48,1057873.0,76.6002,76.6002,76.4367,76.4655,1057873.0
2024-10-14 09:40:00,79.48,79.49,79.45,79.48,429476.0,76.4655,76.4752,76.4367,76.4655,429476.0
2024-10-14 09:50:00,79.48,79.48,79.42,79.43,421911.0,76.4655,76.4655,76.4078,76.4174,421911.0
2024-10-14 10:00:00,79.43,79.44,79.4,79.42,720678.0,76.4174,76.4271,76.3886,76.4078,720678.0
2024-10-14 10:10:00,79.43,79.44,79.41,79.42,516271.0,76.4174,76.4271,76.3982,76.4078,516271.0
2024-10-14 10:20:00,79.42,79.46,79.42,79.45,199739.0,76.4078,76.4463,76.4078,76.4367,199739.0
2024-10-14 10:30:00,79.45,79.47,79.45,79.47,326488.0,76.4367,76.4559,76.4367,76.4559,326488.0
2024-10-14 10:40:00,79.46,79.47,79.45,79.45,164028.0,76.4463,76.4559,76.4367,76.4367,164028.0
2024-10-14 10:50:00,79.45,79.47,79.45,79.45,237388.0,76.4367,76.4559,76.4367,76.4367,237388.0
2024-10-14 11:00:00,79.45,79.46,79.44,79.46,93765.0,76.4367,76.4463,76.4271,76.4463,93765.0
2024-10-14 11:10:00,79.46,79.47,79.45,79.47,207989.0,76.4463,76.4559,76.4367,76.4559,207989.0
2024-10-14 11:20:00,79.47,79.48,79.46,79.46,104815.0,76.4559,76.4655,76.4463,76.4463,104815.0
2024-10-14 11:30:00,79.47,79.5,79.46,79.49,180400.0,76.4559,76.4848,76.4463,76.4752,180400.0
2024-10-14 11:40:00,79.49,79.5,79.48,79.49,111174.0,76.4752,76.4848,76.4655,76.4752,111174.0
2024-10-14 11:50:00,79.48,79.5,79.48,79.5,88444.0,76.4655,76.4848,76.4655,76.4848,88444.0
2024-10-14 12:00:00,79.5,79.51,79.49,79.5,105297.0,76.4848,76.4944,76.4752,76.4848,105297.0
2024-10-14 12:10:00,79.5,79.5,79.49,79.5,189675.0,76.4848,76.4848,76.4752,76.4848,189675.0
2024-10-14 12:20:00,79.5,79.51,79.49,79.51,86433.0,76.4848,76.4944,76.4752,76.4944,86433.0
2024-10-14 12:30:00,79.5,79.51,79.5,79.51,71285.0,76.4848,76.4944,76.4848,76.4944,71285.0
2024-10-14 12:40:00,79.51,79.51,79.49,79.5,192930.0,76.4944,76.4944,76.4752,76.4848,192930.0
2024-10-14 12:50:00,79.51,79.51,79.49,79.51,93298.0,76.4944,76.4944,76.4752,76.4944,93298.0
2024-10-14 13:00:00,79.51,79.52,79.5,79.51,94574.0,76.4944,76.504,76.4848,76.4944,94574.0
2024-10-14 13:10:00,79.51,79.51,79.5,79.51,143980.0,76.4944,76.4944,76.4848,76.4944,143980.0
2024-10-14 13:20:00,79.51,79.53,79.5,79.53,93782.0,76.4944,76.5136,76.4848,76.5136,93782.0
2024-10-14 13:30:00,79.53,79.53,79.52,79.52,61699.0,76.5136,76.5136,76.504,76.504,61699.0
2024-10-14 13:40:00,79.52,79.53,79.52,79.53,58650.0,76.504,76.5136,76.504,76.5136,58650.0
2024-10-14 13:50:00,79.53,79.54,79.52,79.53,127501.0,76.5136,76.5233,76.504,76.5136,127501.0
2024-10-14 14:00:00,79.53,79.55,79.52,79.55,87827.0,76.5136,76.5329,76.504,76.5329,87827.0
2024-10-14 14:10:00,79.55,79.55,79.54,79.54,30638.0,76.5329,76.5329,76.5233,76.5233,30638.0
2024-10-14 14:20:00,79.55,79.56,79.54,79.55,84282.0,76.5329,76.5425,76.5233,76.5329,84282.0
2024-10-14 14:30:00,79.55,79.55,79.54,79.54,131794.0,76.5329,76.5329,76.5233,76.5233,131794.0
2024-10-14 14:40:00,79.55,79.55,79.54,79.54,72841.0,76.5329,76.5329,76.5233,76.5233,72841.0
2024-10-14 14:50:00,79.55,79.55,79.54,79.55,211708.0,76.5329,76.5329,76.5233,76.5329,211708.0
2024-10-14 15:00:00,79.55,79.57,79.51,79.56,170501.0,76.5329,76.5521,76.4944,76.5425,170501.0
2024-10-14 15:10:00,79.56,79.58,79.56,79.58,175420.0,76.5425,76.5618,76.5425,76.5618,175420.0
2024-10-14 15:20:00,79.58,79.59,79.57,79.58,170516.0,76.5618,76.5714,76.5521,76.5618,170516.0
2024-10-14 15:30:00,79.59,79.6,79.58,79.59,165625.0,76.5714,76.581,76.5618,76.5714,165625.0
2024-10-14 15:40:00,79.59,79.62,79.59,79.62,353249.0,76.5714,76.6002,76.5714,76.6002,353249.0
2024-10-14 15:50:00,79.62,79.63,79.6,79.61,1928796.0,76.6002,76.6099,76.581,76.5906,1928796.0
2024-10-15 09:30:00,79.6,79.72,79.6,79.7,2343876.0,76.581,76.6964,76.581,76.6772,2343876.0
2024-10-15 09:40:00,79.7,79.71,79.68,79.7,821080.0,76.6772,76.6868,76.658,76.6772,821080.0
2024-10-15 09:50:00,79.7,79.72,79.67,79.67,932115.0,76.6772,76.6964,76.6483,76.6483,932115.0
2024-10-15 10:00:00,79.67,79.7,79.66,79.67,1383091.0,76.6483,76.6772,76.6387,76.6483,1383091.0
2024-10-15 10:10:00,79.67,79.7,79.65,79.69,837277.0,76.6483,76.6772,76.6291,76.6676,837277.0
2024-10-15 10:20:00,79.69,79.7,79.66,79.67,1060643.0,76.6676,76.6772,76.6387,76.6483,1060643.0
2024-10-15 10:30:00,79.66,79.68,79.62,79.63,1394687.0,76.6387,76.658,76.6002,76.6099,1394687.0
2024-10-15 10:40:00,79.62,79.65,79.61,79.65,1494714.0,76.6002,76.6291,76.5906,76.6291,1494714.0
2024-10-15 10:50:00,79.64,79.67,79.64,79.65,858852.0,76.6195,76.6483,76.6195,76.6291,858852.0
2024-10-15 11:00:00,79.66,79.67,79.65,79.67,513577.0,76.6387,76.6483,76.6291,76.6483,513577.0
2024-10-15 11:10:00,79.67,79.68,79.66,79.67,468655.0,76.6483,76.658,76.6387,76.6483,468655.0
2024-10-15 11:20:00,79.67,79.68,79.66,79.67,310965.0,76.6483,76.658,76.6387,76.6483,310965.0
2024-10-15 11:30:00,79.67,79.69,79.66,79.68,247962.0,76.6483,76.6676,76.6387,76.658,247962.0
2024-10-15 11:40:00,79.69,79.7,79.68,79.69,421742.0,76.6676,76.6772,76.658,76.6676,421742.0
2024-10-15 11:50:00,79.69,79.7,79.68,79.7,406456.0,76.6676,76.6772,76.658,76.6772,406456.0
2024-10-15 12:00:00,79.7,79.71,79.68,79.7,678021.0,76.6772,76.6868,76.658,76.6772,678021.0
2024-10-15 12:10:00,79.7,79.72,79.69,79.71,594183.0,76.6772,76.6964,76.6676,76.6868,594183.0
2024-10-15 12:20:00,79.71,79.72,79.69,79.7,553833.0,76.6868,76.6964,76.6676,76.6772,553833.0
2024-10-15 12:30:00,79.7,79.71,79.69,79.7,345799.0,76.6772,76.6868,76.6676,76.6772,345799.0
2024-10-15 12:40:00,79.7,79.71,79.68,79.69,767542.0,76.6772,76.6868,76.658,76.6676,767542.0
2024-10-15 12:50:00,79.7,79.7,79.68,79.69,509567.0,76.6772,76.6772,76.658,76.6676,509567.0
2024-10-15 13:00:00,79.68,79.69,79.67,79.68,400083.0,76.658,76.6676,76.6483,76.658,400083.0
2024-10-15 13:10:00,79.67,79.68,79.67,79.67,268776.0,76.6483,76.658,76.6483,76.6483,268776.0
2024-10-15 13:20:00,79.67,79.68,79.65,79.66,265442.0,76.6483,76.658,76.6291,76.6387,265442.0
2024-10-15 13:30:00,79.66,79.67,79.65,79.67,638532.0,76.6387,76.6483,76.6291,76.6483,638532.0
2024-10-15 13:40:00,79.67,79.68,79.66,79.66,231157.0,76.6483,76.658,76.6387,76.6387,231157.0
2024-10-15 13:50:00,79.67,79.67,79.64,79.66,761459.0,76.6483,76.6483,76.6195,76.6387,761459.0
2024-10-15 14:00:00,79.66,79.67,79.65,79.65,321312.0,76.6387,76.6483,76.6291,76.6291,321312.0
2024-10-15 14:10:00,79.66,79.66,79.64,79.65,203275.0,76.6387,76.6387,76.6195,76.6291,203275.0
2024-10-15 14:20:00,79.65,79.66,79.64,79.65,446187.0,76.6291,76.6387,76.6195,76.6291,446187.0
2024-10-15 14:30:00,79.65,79.66,79.64,79.65,466985.0,76.6291,76.6387,76.6195,76.6291,466985.0
2024-10-15 14:40:00,79.66,79.66,79.65,79.65,132677.0,76.6387,76.6387,76.6291,76.6291,132677.0
2024-10-15 14:50:00,79.65,79.66,79.62,79.63,558200.0,76.6291,76.6387,76.6002,76.6099,558200.0
2024-10-15 15:00:00,79.63,79.63,79.61,79.62,317685.0,76.6099,76.6099,76.5906,76.6002,317685.0
2024-10-15 15:10:00,79.62,79.63,79.6,79.63,655845.0,76.6002,76.6099,76.581,76.6099,655845.0
2024-10-15 15:20:00,79.63,79.63,79.61,79.61,415907.0,76.6099,76.6099,76.5906,76.5906,415907.0
2024-10-15 15:30:00,79.62,79.62,79.6,79.62,766571.0,76.6002,76.6002,76.581,76.6002,766571.0
2024-10-15 15:40:00,79.62,79.62,79.6,79.61,493589.0,76.6002,76.6002,76.581,76.5906,493589.0
2024-10-15 15:50:00,79.61,79.61,79.58,79.59,2242659.0,76.5906,76.5906,76.5618,76.5714,2242659.0
2024-10-16 09:30:00,79.7,79.7,79.65,79.68,1682270.0,76.6772,76.6772,76.6291,76.658,1682270.0
2024-10-16 09:40:00,79.68,79.7,79.67,79.7,598013.0,76.658,76.6772,76.6483,76.6772,598013.0
2024-10-16 09:50:00,79.7,79.71,79.69,79.7,423061.0,76.6772,76.6868,76.6676,76.6772,423061.0
2024-10-16 10:00:00,79.7,79.73,79.7,79.73,763641.0,76.6772,76.7061,76.6772,76.7061,763641.0
2024-10-16 10:10:00,79.73,79.76,79.73,79.75,642021.0,76.7061,76.7349,76.7061,76.7253,642021.0
2024-10-16 10:20:00,79.75,79.76,79.74,79.76,327440.0,76.7253,76.7349,76.7157,76.7349,327440.0
2024-10-16 10:30:00,79.75,79.77,79.74,79.74,482845.0,76.7253,76.7445,76.7157,76.7157,482845.0
2024-10-16 10:40:00,79.75,79.75,79.73,79.75,215838.0,76.7253,76.7253,76.7061,76.7253,215838.0
2024-10-16 10:50:00,79.75,79.77,79.74,79.75,577355.0,76.7253,76.7445,76.7157,76.7253,577355.0
2024-10-16 11:00:00,79.76,79.78,79.75,79.78,509016.0,76.7349,76.7542,76.7253,76.7542,509016.0
2024-10-16 11:10:00,79.78,79.8,79.77,79.8,243879.0,76.7542,76.7734,76.7445,76.7734,243879.0
2024-10-16 11:20:00,79.8,79.81,79.79,79.81,212132.0,76.7734,76.783,76.7638,76.783,212132.0
2024-10-16 11:30:00,79.81,79.81,79.79,79.8,380797.0,76.783,76.783,76.7638,76.7734,380797.0
2024-10-16 11:40:00,79.8,79.8,79.77,79.78,736763.0,76.7734,76.7734,76.7445,76.7542,736763.0
2024-10-16 11:50:00,79.78,79.79,79.77,79.79,375759.0,76.7542,76.7638,76.7445,76.7638,375759.0
2024-10-16 12:00:00,79.79,79.8,79.78,79.8,441674.0,76.7638,76.7734,76.7542,76.7734,441674.0
2024-10-16 12:10:00,79.8,79.8,79.79,79.8,130283.0,76.7734,76.7734,76.7638,76.7734,130283.0
2024-10-16 12:20:00,79.8,79.8,79.79,79.8,339820.0,76.7734,76.7734,76.7638,76.7734,339820.0
2024-10-16 12:30:00,79.8,79.8,79.77,79.78,491497.0,76.7734,76.7734,76.7445,76.7542,491497.0
2024-10-16 12:40:00,79.78,79.78,79.76,79.76,735677.0,76.7542,76.7542,76.7349,76.7349,735677.0
2024-10-16 12:50:00,79.76,79.77,79.76,79.77,142375.0,76.7349,76.7445,76.7349,76.7445,142375.0
2024-10-16 13:00:00,79.77,79.77,79.74,79.75,760108.0,76.7445,76.7445,76.7157,76.7253,760108.0
2024-10-16 13:10:00,79.75,79.75,79.72,79.73,950475.0,76.7253,76.7253,76.6964,76.7061,950475.0
2024-10-16 13:20:00,79.74,79.75,79.73,79.75,214786.0,76.7157,76.7253,76.7061,76.7253,214786.0
2024-10-16 13:30:00,79.75,79.76,79.74,79.76,204975.0,76.7253,76.7349,76.7157,76.7349,204975.0
2024-10-16 13:40:00,79.76,79.76,79.75,79.76,196592.0,76.7349,76.7349,76.7253,76.7349,196592.0
2024-10-16 13:50:00,79.76,79.76,79.75,79.76,158615.0,76.7349,76.7349,76.7253,76.7349,158615.0
2024-10-16 14:00:00,79.76,79.76,79.75,79.76,394029.0,76.7349,76.7349,76.7253,76.7349,394029.0
2024-10-16 14:10:00,79.76,79.77,79.75,79.77,289983.0,76.7349,76.7445,76.7253,76.7445,289983.0
2024-10-16 14:20:00,79.77,79.78,79.76,79.77,359351.0,76.7445,76.7542,76.7349,76.7445,359351.0
2024-10-16 14:30:00,79.77,79.77,79.73,79.74,1009156.0,76.7445,76.7445,76.7061,76.7157,1009156.0
2024-10-16 14:40:00,79.74,79.75,79.73,79.75,404993.0,76.7157,76.7253,76.7061,76.7253,404993.0
2024-10-16 14:50:00,79.74,79.75,79.74,79.74,152544.0,76.7157,76.7253,76.7157,76.7157,152544.0
2024-10-16 15:00:00,79.74,79.75,79.73,79.75,569477.0,76.7157,76.7253,76.7061,76.7253,569477.0
2024-10-16 15:10:00,79.75,79.75,79.74,79.75,279895.0,76.7253,76.7253,76.7157,76.7253,279895.0
2024-10-16 15:20:00,79.75,79.78,79.74,79.78,790418.0,76.7253,76.7542,76.7157,76.7542,790418.0
2024-10-16 15:30:00,79.78,79.8,79.77,79.8,327552.0,76.7542,76.7734,76.7445,76.7734,327552.0
2024-10-16 15:40:00,79.8,79.8,79.78,79.8,1557107.0,76.7734,76.7734,76.7542,76.7734,1557107.0
2024-10-16 15:50:00,79.8,79.8,79.74,79.75,5419874.0,76.7734,76.7734,76.7157,76.7253,5419874.0
2024-10-17 09:30:00,79.77,79.8,79.62,79.66,2535653.0,76.7445,76.7734,76.6002,76.6387,2535653.0
2024-10-17 09:40:00,79.66,79.69,79.63,79.64,1308356.0,76.6387,76.6676,76.6099,76.6195,1308356.0
2024-10-17 09:50:00,79.63,79.64,79.6,79.62,2486152.0,76.6099,76.6195,76.581,76.6002,2486152.0
2024-10-17 10:00:00,79.62,79.63,79.57,79.59,761515.0,76.6002,76.6099,76.5521,76.5714,761515.0
2024-10-17 10:10:00,79.59,79.63,79.58,79.62,1289952.0,76.5714,76.6099,76.5618,76.6002,1289952.0
2024-10-17 10:20:00,79.62,79.63,79.58,79.6,683407.0,76.6002,76.6099,76.5618,76.581,683407.0
2024-10-17 10:30:00,79.61,79.61,79.57,79.59,266228.0,76.5906,76.5906,76.5521,76.5714,266228.0
2024-10-17 10:40:00,79.59,79.6,79.57,79.58,461487.0,76.5714,76.581,76.5521,76.5618,461487.0
2024-10-17 10:50:00,79.58,79.6,79.56,79.59,676233.0,76.5618,76.581,76.5425,76.5714,676233.0
2024-10-17 11:00:00,79.59,79.61,79.57,79.61,964250.0,76.5714,76.5906,76.5521,76.5906,964250.0
2024-10-17 11:10:00,79.61,79.62,79.56,79.58,3586965.0,76.5906,76.6002,76.5425,76.5618,3586965.0
2024-10-17 11:20:00,79.58,79.59,79.56,79.59,1070138.0,76.5618,76.5714,76.5425,76.5714,1070138.0
2024-10-17 11:30:00,79.59,79.59,79.56,79.58,1254711.0,76.5714,76.5714,76.5425,76.5618,1254711.0
2024-10-17 11:40:00,79.57,79.59,79.56,79.56,1110110.0,76.5521,76.5714,76.5425,76.5425,1110110.0
2024-10-17 11:50:00,79.56,79.58,79.55,79.58,545867.0,76.5425,76.5618,76.5329,76.5618,545867.0
2024-10-17 12:00:00,79.58,79.58,79.54,79.54,620190.0,76.5618,76.5618,76.5233,76.5233,620190.0
2024-10-17 12:10:00,79.55,79.55,79.53,79.53,596976.0,76.5329,76.5329,76.5136,76.5136,596976.0
2024-10-17 12:20:00,79.54,79.55,79.53,79.53,404431.0,76.5233,76.5329,76.5136,76.5136,404431.0
2024-10-17 12:30:00,79.54,79.55,79.52,79.55,965201.0,76.5233,76.5329,76.504,76.5329,965201.0
2024-10-17 12:40:00,79.55,79.56,79.53,79.54,707671.0,76.5329,76.5425,76.5136,76.5233,707671.0
2024-10-17 12:50:00,79.54,79.56,79.53,79.55,1494510.0,76.5233,76.5425,76.5136,76.5329,1494510.0
2024-10-17 13:00:00,79.54,79.57,79.53,79.55,853245.0,76.5233,76.5521,76.5136,76.5329,853245.0
2024-10-17 13:10:00,79.55,79.56,79.54,79.54,94685.0,76.5329,76.5425,76.5233,76.5233,94685.0
2024-10-17 13:20:00,79.55,79.55,79.52,79.53,305019.0,76.5329,76.5329,76.504,76.5136,305019.0
2024-10-17 13:30:00,79.53,79.54,79.52,79.54,1248446.0,76.5136,76.5233,76.504,76.5233,1248446.0
2024-10-17 13:40:00,79.54,79.55,79.53,79.54,718741.0,76.5233,76.5329,76.5136,76.5233,718741.0
2024-10-17 13:50:00,79.54,79.54,79.53,79.53,58099.0,76.5233,76.5233,76.5136,76.5136,58099.0
2024-10-17 14:00:00,79.53,79.54,79.49,79.49,529696.0,76.5136,76.5233,76.4752,76.4752,529696.0
2024-10-17 14:10:00,79.49,79.5,79.48,79.48,899462.0,76.4752,76.4848,76.4655,76.4655,899462.0
2024-10-17 14:20:00,79.48,79.51,79.48,79.49,818691.0,76.4655,76.4944,76.4655,76.4752,818691.0
2024-10-17 14:30:00,79.5,79.52,79.49,79.52,618801.0,76.4848,76.504,76.4752,76.504,618801.0
2024-10-17 14:40:00,79.52,79.53,79.51,79.53,953526.0,76.504,76.5136,76.4944,76.5136,953526.0
2024-10-17 14:50:00,79.53,79.54,79.52,79.54,359514.0,76.5136,76.5233,76.504,76.5233,359514.0
2024-10-17 15:00:00,79.54,79.55,79.53,79.55,507519.0,76.5233,76.5329,76.5136,76.5329,507519.0
2024-10-17 15:10:00,79.55,79.56,79.55,79.56,764922.0,76.5329,76.5425,76.5329,76.5425,764922.0
2024-10-17 15:20:00,79.56,79.58,79.55,79.57,486341.0,76.5425,76.5618,76.5329,76.5521,486341.0
2024-10-17 15:30:00,79.57,79.61,79.56,79.6,1440665.0,76.5521,76.5906,76.5425,76.581,1440665.0
2024-10-17 15:40:00,79.6,79.61,79.59,79.59,837328.0,76.581,76.5906,76.5714,76.5714,837328.0
2024-10-17 15:50:00,79.59,79.61,79.58,79.6,3568997.0,76.5714,76.5906,76.5618,76.581,3568997.0
2024-10-18 09:30:00,79.7,79.71,79.65,79.67,1037102.0,76.6772,76.6868,76.6291,76.6483,1037102.0
2024-10-18 09:40:00,79.67,79.7,79.65,79.67,1168156.0,76.6483,76.6772,76.6291,76.6483,1168156.0
2024-10-18 09:50:00,79.67,79.69,79.66,79.69,598066.0,76.6483,76.6676,76.6387,76.6676,598066.0
2024-10-18 10:00:00,79.69,79.72,79.68,79.71,425574.0,76.6676,76.6964,76.658,76.6868,425574.0
2024-10-18 10:10:00,79.71,79.71,79.69,79.7,310682.0,76.6868,76.6868,76.6676,76.6772,310682.0
2024-10-18 10:20:00,79.7,79.72,79.69,79.72,466615.0,76.6772,76.6964,76.6676,76.6964,466615.0
2024-10-18 10:30:00,79.72,79.73,79.7,79.73,811389.0,76.6964,76.7061,76.6772,76.7061,811389.0
2024-10-18 10:40:00,79.73,79.74,79.72,79.73,760621.0,76.7061,76.7157,76.6964,76.7061,760621.0
2024-10-18 10:50:00,79.73,79.74,79.72,79.73,384112.0,76.7061,76.7157,76.6964,76.7061,384112.0
2024-10-18 11:00:00,79.73,79.74,79.72,79.74,370216.0,76.7061,76.7157,76.6964,76.7157,370216.0
2024-10-18 11:10:00,79.74,79.74,79.73,79.74,353020.0,76.7157,76.7157,76.7061,76.7157,353020.0
2024-10-18 11:20:00,79.74,79.75,79.72,79.74,960138.0,76.7157,76.7253,76.6964,76.7157,960138.0
2024-10-18 11:30:00,79.74,79.76,79.73,79.76,414564.0,76.7157,76.7349,76.7061,76.7349,414564.0
2024-10-18 11:40:00,79.76,79.76,79.73,79.75,635605.0,76.7349,76.7349,76.7061,76.7253,635605.0
2024-10-18 11:50:00,79.75,79.75,79.72,79.73,629332.0,76.7253,76.7253,76.6964,76.7061,629332.0
2024-10-18 12:00:00,79.73,79.74,79.72,79.73,746333.0,76.7061,76.7157,76.6964,76.7061,746333.0
2024-10-18 12:10:00,79.73,79.76,79.73,79.76,524298.0,76.7061,76.7349,76.7061,76.7349,524298.0
2024-10-18 12:20:00,79.76,79.78,79.75,79.77,801736.0,76.7349,76.7542,76.7253,76.7445,801736.0
2024-10-18 12:30:00,79.77,79.78,79.76,79.77,370432.0,76.7445,76.7542,76.7349,76.7445,370432.0
2024-10-18 12:40:00,79.77,79.78,79.77,79.78,495719.0,76.7445,76.7542,76.7445,76.7542,495719.0
2024-10-18 12:50:00,79.78,79.8,79.76,79.77,835787.0,76.7542,76.7734,76.7349,76.7445,835787.0
2024-10-18 13:00:00,79.77,79.77,79.75,79.77,480551.0,76.7445,76.7445,76.7253,76.7445,480551.0
2024-10-18 13:10:00,79.77,79.77,79.75,79.76,553045.0,76.7445,76.7445,76.7253,76.7349,553045.0
2024-10-18 13:20:00,79.76,79.76,79.75,79.75,248547.0,76.7349,76.7349,76.7253,76.7253,248547.0
2024-10-18 13:30:00,79.76,79.76,79.75,79.76,178025.0,76.7349,76.7349,76.7253,76.7349,178025.0
2024-10-18 13:40:00,79.76,79.77,79.75,79.77,124047.0,76.7349,76.7445,76.7253,76.7445,124047.0
2024-10-18 13:50:00,79.77,79.77,79.75,79.76,152536.0,76.7445,76.7445,76.7253,76.7349,152536.0
2024-10-18 14:00:00,79.76,79.77,79.75,79.77,149158.0,76.7349,76.7445,76.7253,76.7445,149158.0
2024-10-18 14:10:00,79.77,79.79,79.76,79.79,116807.0,76.7445,76.7638,76.7349,76.7638,116807.0
2024-10-18 14:20:00,79.79,79.79,79.77,79.78,439479.0,76.7638,76.7638,76.7445,76.7542,439479.0
2024-10-18 14:30:00,79.78,79.78,79.76,79.77,366027.0,76.7542,76.7542,76.7349,76.7445,366027.0
2024-10-18 14:40:00,79.77,79.77,79.75,79.77,423348.0,76.7445,76.7445,76.7253,76.7445,423348.0
2024-10-18 14:50:00,79.77,79.77,79.75,79.77,450392.0,76.7445,76.7445,76.7253,76.7445,450392.0
2024-10-18 15:00:00,79.76,79.77,79.74,79.76,511823.0,76.7349,76.7445,76.7157,76.7349,511823.0
2024-10-18 15:10:00,79.76,79.76,79.74,79.75,359956.0,76.7349,76.7349,76.7157,76.7253,359956.0
2024-10-18 15:20:00,79.75,79.75,79.74,79.75,266875.0,76.7253,76.7253,76.7157,76.7253,266875.0
2024-10-18 15:30:00,79.75,79.76,79.74,79.76,334343.0,76.7253,76.7349,76.7157,76.7349,334343.0
2024-10-18 15:40:00,79.76,79.77,79.75,79.77,1373241.0,76.7349,76.7445,76.7253,76.7445,1373241.0
2024-10-18 15:50:00,79.77,79.79,79.75,79.79,3624071.0,76.7445,76.7638,76.7253,76.7638,3624071.0
2024-10-21 09:30:00,79.66,79.71,79.66,79.68,898627.0,76.6387,76.6868,76.6387,76.658,898627.0
2024-10-21 09:40:00,79.68,79.69,79.65,79.66,735980.0,76.658,76.6676,76.6291,76.6387,735980.0
2024-10-21 09:50:00,79.65,79.66,79.62,79.63,284563.0,76.6291,76.6387,76.6002,76.6099,284563.0
2024-10-21 10:00:00,79.63,79.64,79.61,79.63,1660287.0,76.6099,76.6195,76.5906,76.6099,1660287.0
2024-10-21 10:10:00,79.64,79.64,79.62,79.63,1312207.0,76.6195,76.6195,76.6002,76.6099,1312207.0
2024-10-21 10:20:00,79.63,79.63,79.55,79.56,1232277.0,76.6099,76.6099,76.5329,76.5425,1232277.0
2024-10-21 10:30:00,79.55,79.56,79.51,79.52,1117129.0,76.5329,76.5425,76.4944,76.504,1117129.0
2024-10-21 10:40:00,79.52,79.53,79.49,79.51,1114281.0,76.504,76.5136,76.4752,76.4944,1114281.0
2024-10-21 10:50:00,79.51,79.51,79.48,79.48,926874.0,76.4944,76.4944,76.4655,76.4655,926874.0
2024-10-21 11:00:00,79.48,79.49,79.4,79.41,1042380.0,76.4655,76.4752,76.3886,76.3982,1042380.0
2024-10-21 11:10:00,79.41,79.46,79.4,79.45,697964.0,76.3982,76.4463,76.3886,76.4367,697964.0
2024-10-21 11:20:00,79.45,79.47,79.43,79.44,1016943.0,76.4367,76.4559,76.4174,76.4271,1016943.0
2024-10-21 11:30:00,79.44,79.44,79.42,79.44,473155.0,76.4271,76.4271,76.4078,76.4271,473155.0
2024-10-21 11:40:00,79.44,79.46,79.43,79.46,453862.0,76.4271,76.4463,76.4174,76.4463,453862.0
2024-10-21 11:50:00,79.46,79.48,79.45,79.46,565145.0,76.4463,76.4655,76.4367,76.4463,565145.0
2024-10-21 12:00:00,79.46,79.47,79.43,79.44,295680.0,76.4463,76.4559,76.4174,76.4271,295680.0
2024-10-21 12:10:00,79.44,79.46,79.43,79.44,2094042.0,76.4271,76.4463,76.4174,76.4271,2094042.0
2024-10-21 12:20:00,79.44,79.47,79.43,79.47,611911.0,76.4271,76.4559,76.4174,76.4559,611911.0
2024-10-21 12:30:00,79.47,79.48,79.45,79.45,549726.0,76.4559,76.4655,76.4367,76.4367,549726.0
2024-10-21 12:40:00,79.46,79.46,79.45,79.45,205618.0,76.4463,76.4463,76.4367,76.4367,205618.0
2024-10-21 12:50:00,79.45,79.47,79.45,79.47,712579.0,76.4367,76.4559,76.4367,76.4559,712579.0
2024-10-21 13:00:00,79.47,79.5,79.46,79.5,860578.0,76.4559,76.4848,76.4463,76.4848,860578.0
2024-10-21 13:10:00,79.5,79.52,79.49,79.52,781615.0,76.4848,76.504,76.4752,76.504,781615.0
2024-10-21 13:20:00,79.51,79.53,79.51,79.52,618907.0,76.4944,76.5136,76.4944,76.504,618907.0
2024-10-21 13:30:00,79.52,79.52,79.51,79.52,261540.0,76.504,76.504,76.4944,76.504,261540.0
2024-10-21 13:40:00,79.52,79.53,79.51,79.52,1510529.0,76.504,76.5136,76.4944,76.504,1510529.0
2024-10-21 13:50:00,79.53,79.54,79.52,79.53,294535.0,76.5136,76.5233,76.504,76.5136,294535.0
2024-10-21 14:00:00,79.54,79.55,79.51,79.53,917674.0,76.5233,76.5329,76.4944,76.5136,917674.0
2024-10-21 14:10:00,79.53,79.53,79.51,79.53,240852.0,76.5136,76.5136,76.4944,76.5136,240852.0
2024-10-21 14:20:00,79.53,79.53,79.51,79.52,114958.0,76.5136,76.5136,76.4944,76.504,114958.0
2024-10-21 14:30:00,79.52,79.52,79.5,79.51,318652.0,76.504,76.504,76.4848,76.4944,318652.0
2024-10-21 14:40:00,79.51,79.51,79.49,79.51,370441.0,76.4944,76.4944,76.4752,76.4944,370441.0
2024-10-21 14:50:00,79.51,79.51,79.48,79.49,420736.0,76.4944,76.4944,76.4655,76.4752,420736.0
2024-10-21 15:00:00,79.5,79.52,79.49,79.52,213515.0,76.4848,76.504,76.4752,76.504,213515.0
2024-10-21 15:10:00,79.52,79.52,79.51,79.52,268045.0,76.504,76.504,76.4944,76.504,268045.0
2024-10-21 15:20:00,79.51,79.52,79.49,79.5,451626.0,76.4944,76.504,76.4752,76.4848,451626.0
2024-10-21 15:30:00,79.5,79.5,79.47,79.48,795446.0,76.4848,76.4848,76.4559,76.4655,795446.0
2024-10-21 15:40:00,79.49,79.51,79.48,79.51,1152318.0,76.4752,76.4944,76.4655,76.4944,1152318.0
2024-10-21 15:50:00,79.5,79.51,79.48,79.5,2498808.0,76.4848,76.4944,76.4655,76.4848,2498808.0
2024-10-22 09:30:00,79.43,79.46,79.42,79.43,1270830.0,76.4174,76.4463,76.4078,76.4174,1270830.0
2024-10-22 09:40:00,79.44,79.44,79.39,79.4,767383.0,76.4271,76.4271,76.379,76.3886,767383.0
2024-10-22 09:50:00,79.4,79.4,79.35,79.35,903900.0,76.3886,76.3886,76.3405,76.3405,903900.0
2024-10-22 10:00:00,79.36,79.37,79.33,79.37,911747.0,76.3501,76.3597,76.3212,76.3597,911747.0
2024-10-22 10:10:00,79.37,79.38,79.35,79.36,592371.0,76.3597,76.3693,76.3405,76.3501,592371.0
2024-10-22 10:20:00,79.36,79.36,79.32,79.33,1222916.0,76.3501,76.3501,76.3116,76.3212,1222916.0
2024-10-22 10:30:00,79.33,79.33,79.29,79.31,1275289.0,76.3212,76.3212,76.2827,76.302,1275289.0
2024-10-22 10:40:00,79.31,79.33,79.3,79.33,521651.0,76.302,76.3212,76.2924,76.3212,521651.0
2024-10-22 10:50:00,79.32,79.33,79.3,79.31,1978572.0,76.3116,76.3212,76.2924,76.302,1978572.0
2024-10-22 11:00:00,79.31,79.32,79.3,79.32,630967.0,76.302,76.3116,76.2924,76.3116,630967.0
2024-10-22 11:10:00,79.32,79.33,79.31,79.33,746836.0,76.3116,76.3212,76.302,76.3212,746836.0
2024-10-22 11:20:00,79.33,79.34,79.3,79.31,1483739.0,76.3212,76.3309,76.2924,76.302,1483739.0
2024-10-22 11:30:00,79.32,79.32,79.31,79.31,212622.0,76.3116,76.3116,76.302,76.302,212622.0
2024-10-22 11:40:00,79.32,79.32,79.31,79.32,230515.0,76.3116,76.3116,76.302,76.3116,230515.0
2024-10-22 11:50:00,79.31,79.33,79.31,79.31,602614.0,76.302,76.3212,76.302,76.302,602614.0
2024-10-22 12:00:00,79.31,79.32,79.28,79.29,608678.0,76.302,76.3116,76.2731,76.2827,608678.0
2024-10-22 12:10:00,79.29,79.3,79.28,79.3,131257.0,76.2827,76.2924,76.2731,76.2924,131257.0
2024-10-22 12:20:00,79.3,79.3,79.28,79.29,555759.0,76.2924,76.2924,76.2731,76.2827,555759.0
2024-10-22 12:30:00,79.29,79.31,79.28,79.31,288983.0,76.2827,76.302,76.2731,76.302,288983.0
2024-10-22 12:40:00,79.31,79.31,79.29,79.31,543095.0,76.302,76.302,76.2827,76.302,543095.0
2024-10-22 12:50:00,79.31,79.33,79.31,79.33,186407.0,76.302,76.3212,76.302,76.3212,186407.0
2024-10-22 13:00:00,79.33,79.33,79.31,79.31,567482.0,76.3212,76.3212,76.302,76.302,567482.0
2024-10-22 13:10:00,79.31,79.32,79.3,79.31,955537.0,76.302,76.3116,76.2924,76.302,955537.0
2024-10-22 13:20:00,79.31,79.32,79.3,79.32,234888.0,76.302,76.3116,76.2924,76.3116,234888.0
2024-10-22 13:30:00,79.31,79.36,79.31,79.36,332860.0,76.302,76.3501,76.302,76.3501,332860.0
2024-10-22 13:40:00,79.36,79.37,79.36,79.37,159356.0,76.3501,76.3597,76.3501,76.3597,159356.0
2024-10-22 13:50:00,79.37,79.4,79.36,79.4,269459.0,76.3597,76.3886,76.3501,76.3886,269459.0
2024-10-22 14:00:00,79.4,79.4,79.37,79.38,886308.0,76.3886,76.3886,76.3597,76.3693,886308.0
2024-10-22 14:10:00,79.37,79.39,79.37,79.39,331948.0,76.3597,76.379,76.3597,76.379,331948.0
2024-10-22 14:20:00,79.39,79.39,79.36,79.37,391609.0,76.379,76.379,76.3501,76.3597,391609.0
2024-10-22 14:30:00,79.37,79.38,79.36,79.37,186891.0,76.3597,76.3693,76.3501,76.3597,186891.0
2024-10-22 14:40:00,79.37,79.38,79.36,79.38,209100.0,76.3597,76.3693,76.3501,76.3693,209100.0
2024-10-22 14:50:00,79.38,79.38,79.35,79.36,217092.0,76.3693,76.3693,76.3405,76.3501,217092.0
2024-10-22 15:00:00,79.36,79.36,79.34,79.36,689403.0,76.3501,76.3501,76.3309,76.3501,689403.0
2024-10-22 15:10:00,79.36,79.37,79.35,79.37,169121.0,76.3501,76.3597,76.3405,76.3597,169121.0
2024-10-22 15:20:00,79.37,79.37,79.36,79.37,280981.0,76.3597,76.3597,76.3501,76.3597,280981.0
2024-10-22 15:30:00,79.37,79.41,79.36,79.4,1580872.0,76.3597,76.3982,76.3501,76.3886,1580872.0
2024-10-22 15:40:00,79.4,79.44,79.4,79.44,866595.0,76.3886,76.4271,76.3886,76.4271,866595.0
2024-10-22 15:50:00,79.44,79.44,79.37,79.38,2563250.0,76.4271,76.4271,76.3597,76.3693,2563250.0
2024-10-23 09:30:00,79.26,79.3,79.21,79.25,1032811.0,76.2539,76.2924,76.2058,76.2443,1032811.0
2024-10-23 09:40:00,79.25,79.27,79.22,79.25,361353.0,76.2443,76.2635,76.2154,76.2443,361353.0
2024-10-23 09:50:00,79.25,79.25,79.21,79.21,398962.0,76.2443,76.2443,76.2058,76.2058,398962.0
2024-10-23 10:00:00,79.22,79.22,79.18,79.19,1126893.0,76.2154,76.2154,76.1769,76.1865,1126893.0
2024-10-23 10:10:00,79.19,79.21,79.15,79.16,1400703.0,76.1865,76.2058,76.1481,76.1577,1400703.0
2024-10-23 10:20:00,79.15,79.15,79.12,79.14,1303531.0,76.1481,76.1481,76.1192,76.1384,1303531.0
2024-10-23 10:30:00,79.13,79.16,79.13,79.15,800920.0,76.1288,76.1577,76.1288,76.1481,800920.0
2024-10-23 10:40:00,79.14,79.18,79.13,79.17,741177.0,76.1384,76.1769,76.1288,76.1673,741177.0
2024-10-23 10:50:00,79.17,79.17,79.14,79.15,575347.0,76.1673,76.1673,76.1384,76.1481,575347.0
2024-10-23 11:00:00,79.15,79.16,79.14,79.15,355220.0,76.1481,76.1577,76.1384,76.1481,355220.0
2024-10-23 11:10:00,79.15,79.15,79.13,79.15,457820.0,76.1481,76.1481,76.1288,76.1481,457820.0
2024-10-23 11:20:00,79.14,79.18,79.14,79.17,388156.0,76.1384,76.1769,76.1384,76.1673,388156.0
2024-10-23 11:30:00,79.17,79.18,79.15,79.17,889130.0,76.1673,76.1769,76.1481,76.1673,889130.0
2024-10-23 11:40:00,79.17,79.19,79.17,79.18,446704.0,76.1673,76.1865,76.1673,76.1769,446704.0
2024-10-23 11:50:00,79.17,79.19,79.17,79.19,131612.0,76.1673,76.1865,76.1673,76.1865,131612.0
2024-10-23 12:00:00,79.19,79.19,79.15,79.16,775658.0,76.1865,76.1865,76.1481,76.1577,775658.0
2024-10-23 12:10:00,79.16,79.18,79.15,79.17,295360.0,76.1577,76.1769,76.1481,76.1673,295360.0
2024-10-23 12:20:00,79.17,79.18,79.14,79.15,803988.0,76.1673,76.1769,76.1384,76.1481,803988.0
2024-10-23 12:30:00,79.15,79.18,79.14,79.18,557263.0,76.1481,76.1769,76.1384,76.1769,557263.0
2024-10-23 12:40:00,79.18,79.19,79.17,79.19,422989.0,76.1769,76.1865,76.1673,76.1865,422989.0
2024-10-23 12:50:00,79.19,79.19,79.17,79.19,357787.0,76.1865,76.1865,76.1673,76.1865,357787.0
2024-10-23 13:00:00,79.19,79.2,79.16,79.17,815601.0,76.1865,76.1962,76.1577,76.1673,815601.0
2024-10-23 13:10:00,79.17,79.17,79.14,79.14,448567.0,76.1673,76.1673,76.1384,76.1384,448567.0
2024-10-23 13:20:00,79.14,79.15,79.13,79.15,267967.0,76.1384,76.1481,76.1288,76.1481,267967.0
2024-10-23 13:30:00,79.15,79.15,79.11,79.12,532099.0,76.1481,76.1481,76.1096,76.1192,532099.0
2024-10-23 13:40:00,79.12,79.15,79.11,79.13,1272334.0,76.1192,76.1481,76.1096,76.1288,1272334.0
2024-10-23 13:50:00,79.13,79.14,79.1,79.11,882375.0,76.1288,76.1384,76.1,76.1096,882375.0
2024-10-23 14:00:00,79.1,79.11,79.09,79.09,556381.0,76.1,76.1096,76.0903,76.0903,556381.0
2024-10-23 14:10:00,79.1,79.1,79.07,79.07,542698.0,76.1,76.1,76.0711,76.0711,542698.0
2024-10-23 14:20:00,79.08,79.11,79.07,79.09,679140.0,76.0807,76.1096,76.0711,76.0903,679140.0
2024-10-23 14:30:00,79.09,79.11,79.09,79.11,461931.0,76.0903,76.1096,76.0903,76.1096,461931.0
2024-10-23 14:40:00,79.11,79.11,79.09,79.09,846095.0,76.1096,76.1096,76.0903,76.0903,846095.0
2024-10-23 14:50:00,79.09,79.1,79.09,79.09,576511.0,76.0903,76.1,76.0903,76.0903,576511.0
2024-10-23 15:00:00,79.09,79.14,79.09,79.12,1395304.0,76.0903,76.1384,76.0903,76.1192,1395304.0
2024-10-23 15:10:00,79.13,79.14,79.12,79.13,1064029.0,76.1288,76.1384,76.1192,76.1288,1064029.0
2024-10-23 15:20:00,79.13,79.15,79.12,79.15,775859.0,76.1288,76.1481,76.1192,76.1481,775859.0
2024-10-23 15:30:00,79.15,79.15,79.14,79.15,494281.0,76.1481,76.1481,76.1384,76.1481,494281.0
2024-10-23 15:40:00,79.15,79.16,79.14,79.14,1258156.0,76.1481,76.1577,76.1384,76.1384,1258156.0
2024-10-23 15:50:00,79.15,79.15,79.13,79.14,2073217.0,76.1481,76.1481,76.1288,76.1384,2073217.0
2024-10-24 09:30:00,79.3,79.34,79.23,79.26,1330381.0,76.2924,76.3309,76.225,76.2539,1330381.0
2024-10-24 09:40:00,79.26,79.27,79.21,79.23,588901.0,76.2539,76.2635,76.2058,76.225,588901.0
2024-10-24 09:50:00,79.23,79.27,79.22,79.26,399608.0,76.225,76.2635,76.2154,76.2539,399608.0
2024-10-24 10:00:00,79.26,79.27,79.25,79.26,377252.0,76.2539,76.2635,76.2443,76.2539,377252.0
2024-10-24 10:10:00,79.26,79.27,79.24,79.25,383931.0,76.2539,76.2635,76.2346,76.2443,383931.0
2024-10-24 10:20:00,79.26,79.29,79.25,79.28,302930.0,76.2539,76.2827,76.2443,76.2731,302930.0
2024-10-24 10:30:00,79.28,79.31,79.27,79.3,337554.0,76.2731,76.302,76.2635,76.2924,337554.0
2024-10-24 10:40:00,79.3,79.33,79.29,79.31,425076.0,76.2924,76.3212,76.2827,76.302,425076.0
2024-10-24 10:50:00,79.31,79.32,79.29,79.31,443664.0,76.302,76.3116,76.2827,76.302,443664.0
2024-10-24 11:00:00,79.32,79.34,79.31,79.34,919029.0,76.3116,76.3309,76.302,76.3309,919029.0
2024-10-24 11:10:00,79.34,79.35,79.33,79.35,351854.0,76.3309,76.3405,76.3212,76.3405,351854.0
2024-10-24 11:20:00,79.34,79.35,79.32,79.33,1140991.0,76.3309,76.3405,76.3116,76.3212,1140991.0
2024-10-24 11:30:00,79.33,79.33,79.31,79.33,462910.0,76.3212,76.3212,76.302,76.3212,462910.0
2024-10-24 11:40:00,79.33,79.33,79.29,79.3,855033.0,76.3212,76.3212,76.2827,76.2924,855033.0
2024-10-24 11:50:00,79.3,79.32,79.29,79.31,357897.0,76.2924,76.3116,76.2827,76.302,357897.0
2024-10-24 12:00:00,79.31,79.33,79.31,79.32,474714.0,76.302,76.3212,76.302,76.3116,474714.0
2024-10-24 12:10:00,79.32,79.33,79.3,79.33,552105.0,76.3116,76.3212,76.2924,76.3212,552105.0
2024-10-24 12:20:00,79.33,79.36,79.32,79.36,469215.0,76.3212,76.3501,76.3116,76.3501,469215.0
2024-10-24 12:30:00,79.36,79.39,79.35,79.37,872288.0,76.3501,76.379,76.3405,76.3597,872288.0
2024-10-24 12:40:00,79.37,79.38,79.36,79.38,811525.0,76.3597,76.3693,76.3501,76.3693,811525.0
2024-10-24 12:50:00,79.38,79.39,79.37,79.39,474649.0,76.3693,76.379,76.3597,76.379,474649.0
2024-10-24 13:00:00,79.39,79.41,79.38,79.4,272509.0,76.379,76.3982,76.3693,76.3886,272509.0
2024-10-24 13:10:00,79.4,79.4,79.38,79.4,611822.0,76.3886,76.3886,76.3693,76.3886,611822.0
2024-10-24 13:20:00,79.4,79.4,79.37,79.39,405319.0,76.3886,76.3886,76.3597,76.379,405319.0
2024-10-24 13:30:00,79.4,79.4,79.38,79.4,248112.0,76.3886,76.3886,76.3693,76.3886,248112.0
2024-10-24 13:40:00,79.4,79.42,79.38,79.39,875187.0,76.3886,76.4078,76.3693,76.379,875187.0
2024-10-24 13:50:00,79.39,79.4,79.38,79.39,449666.0,76.379,76.3886,76.3693,76.379,449666.0
2024-10-24 14:00:00,79.39,79.39,79.36,79.38,638492.0,76.379,76.379,76.3501,76.3693,638492.0
2024-10-24 14:10:00,79.38,79.38,79.36,79.36,189026.0,76.3693,76.3693,76.3501,76.3501,189026.0
2024-10-24 14:20:00,79.37,79.38,79.35,79.36,296946.0,76.3597,76.3693,76.3405,76.3501,296946.0
2024-10-24 14:30:00,79.36,79.36,79.32,79.33,374134.0,76.3501,76.3501,76.3116,76.3212,374134.0
2024-10-24 14:40:00,79.33,79.33,79.31,79.33,244341.0,76.3212,76.3212,76.302,76.3212,244341.0
2024-10-24 14:50:00,79.33,79.34,79.32,79.34,255711.0,76.3212,76.3309,76.3116,76.3309,255711.0
2024-10-24 15:00:00,79.34,79.34,79.32,79.34,682673.0,76.3309,76.3309,76.3116,76.3309,682673.0
2024-10-24 15:10:00,79.34,79.36,79.33,79.36,626777.0,76.3309,76.3501,76.3212,76.3501,626777.0
2024-10-24 15:20:00,79.36,79.37,79.35,79.37,608662.0,76.3501,76.3597,76.3405,76.3597,608662.0
2024-10-24 15:30:00,79.37,79.37,79.35,79.37,349838.0,76.3597,76.3597,76.3405,76.3597,349838.0
2024-10-24 15:40:00,79.37,79.37,79.35,79.36,629379.0,76.3597,76.3597,76.3405,76.3501,629379.0
2024-10-24 15:50:00,79.37,79.37,79.34,79.35,1966767.0,76.3597,76.3597,76.3309,76.3405,1966767.0
2024-10-25 09:30:00,79.46,79.54,79.46,79.53,1450970.0,76.4463,76.5233,76.4463,76.5136,1450970.0
2024-10-25 09:40:00,79.53,79.55,79.51,79.52,1787438.0,76.5136,76.5329,76.4944,76.504,1787438.0
2024-10-25 09:50:00,79.52,79.53,79.49,79.5,669705.0,76.504,76.5136,76.4752,76.4848,669705.0
2024-10-25 10:00:00,79.5,79.54,79.5,79.52,1256497.0,76.4848,76.5233,76.4848,76.504,1256497.0
2024-10-25 10:10:00,79.53,79.53,79.49,79.51,743780.0,76.5136,76.5136,76.4752,76.4944,743780.0
2024-10-25 10:20:00,79.51,79.51,79.49,79.5,642407.0,76.4944,76.4944,76.4752,76.4848,642407.0
2024-10-25 10:30:00,79.5,79.51,79.47,79.48,604609.0,76.4848,76.4944,76.4559,76.4655,604609.0
2024-10-25 10:40:00,79.48,79.49,79.44,79.45,575566.0,76.4655,76.4752,76.4271,76.4367,575566.0
2024-10-25 10:50:00,79.45,79.46,79.43,79.45,932216.0,76.4367,76.4463,76.4174,76.4367,932216.0
2024-10-25 11:00:00,79.45,79.46,79.44,79.46,216371.0,76.4367,76.4463,76.4271,76.4463,216371.0
2024-10-25 11:10:00,79.45,79.46,79.42,79.44,125777.0,76.4367,76.4463,76.4078,76.4271,125777.0
2024-10-25 11:20:00,79.43,79.44,79.41,79.41,107543.0,76.4174,76.4271,76.3982,76.3982,107543.0
2024-10-25 11:30:00,79.41,79.41,79.38,79.38,447604.0,76.3982,76.3982,76.3693,76.3693,447604.0
2024-10-25 11:40:00,79.38,79.39,79.34,79.37,1417588.0,76.3693,76.379,76.3309,76.3597,1417588.0
2024-10-25 11:50:00,79.37,79.37,79.33,79.34,734340.0,76.3597,76.3597,76.3212,76.3309,734340.0
2024-10-25 12:00:00,79.34,79.36,79.32,79.33,715523.0,76.3309,76.3501,76.3116,76.3212,715523.0
2024-10-25 12:10:00,79.33,79.34,79.32,79.33,297933.0,76.3212,76.3309,76.3116,76.3212,297933.0
2024-10-25 12:20:00,79.33,79.37,79.32,79.36,1359764.0,76.3212,76.3597,76.3116,76.3501,1359764.0
2024-10-25 12:30:00,79.37,79.37,79.35,79.37,544700.0,76.3597,76.3597,76.3405,76.3597,544700.0
2024-10-25 12:40:00,79.36,79.39,79.35,79.38,959879.0,76.3501,76.379,76.3405,76.3693,959879.0
2024-10-25 12:50:00,79.38,79.39,79.37,79.38,91701.0,76.3693,76.379,76.3597,76.3693,91701.0
2024-10-25 13:00:00,79.38,79.39,79.36,79.39,323982.0,76.3693,76.379,76.3501,76.379,323982.0
2024-10-25 13:10:00,79.39,79.39,79.34,79.35,398557.0,76.379,76.379,76.3309,76.3405,398557.0
2024-10-25 13:20:00,79.35,79.35,79.32,79.33,650273.0,76.3405,76.3405,76.3116,76.3212,650273.0
2024-10-25 13:30:00,79.33,79.33,79.3,79.31,990384.0,76.3212,76.3212,76.2924,76.302,990384.0
2024-10-25 13:40:00,79.31,79.33,79.27,79.32,821297.0,76.302,76.3212,76.2635,76.3116,821297.0
2024-10-25 13:50:00,79.31,79.33,79.3,79.3,228941.0,76.302,76.3212,76.2924,76.2924,228941.0
2024-10-25 14:00:00,79.3,79.31,79.28,79.28,238134.0,76.2924,76.302,76.2731,76.2731,238134.0
2024-10-25 14:10:00,79.28,79.3,79.27,79.29,377480.0,76.2731,76.2924,76.2635,76.2827,377480.0
2024-10-25 14:20:00,79.29,79.32,79.29,79.31,469555.0,76.2827,76.3116,76.2827,76.302,469555.0
2024-10-25 14:30:00,79.31,79.33,79.3,79.33,294175.0,76.302,76.3212,76.2924,76.3212,294175.0
2024-10-25 14:40:00,79.33,79.34,79.31,79.33,222557.0,76.3212,76.3309,76.302,76.3212,222557.0
2024-10-25 14:50:00,79.33,79.34,79.31,79.33,488445.0,76.3212,76.3309,76.302,76.3212,488445.0
2024-10-25 15:00:00,79.32,79.32,79.28,79.29,1063992.0,76.3116,76.3116,76.2731,76.2827,1063992.0
2024-10-25 15:10:00,79.29,79.29,79.26,79.28,326075.0,76.2827,76.2827,76.2539,76.2731,326075.0
2024-10-25 15:20:00,79.29,79.29,79.25,79.27,367404.0,76.2827,76.2827,76.2443,76.2635,367404.0
2024-10-25 15:30:00,79.27,79.28,79.25,79.27,792398.0,76.2635,76.2731,76.2443,76.2635,792398.0
2024-10-25 15:40:00,79.27,79.29,79.25,79.26,1746536.0,76.2635,76.2827,76.2443,76.2539,1746536.0
2024-10-25 15:50:00,79.26,79.28,79.25,79.28,2563738.0,76.2539,76.2731,76.2443,76.2731,2563738.0
2024-10-28 09:30:00,79.42,79.5,79.4,79.48,1930179.0,76.4078,76.4848,76.3886,76.4655,1930179.0
2024-10-28 09:40:00,79.48,79.51,79.46,79.51,974537.0,76.4655,76.4944,76.4463,76.4944,974537.0
2024-10-28 09:50:00,79.51,79.52,79.49,79.5,1230053.0,76.4944,76.504,76.4752,76.4848,1230053.0
2024-10-28 10:00:00,79.5,79.52,79.48,79.52,529970.0,76.4848,76.504,76.4655,76.504,529970.0
2024-10-28 10:10:00,79.52,79.52,79.5,79.51,753230.0,76.504,76.504,76.4848,76.4944,753230.0
2024-10-28 10:20:00,79.51,79.51,79.48,79.5,998062.0,76.4944,76.4944,76.4655,76.4848,998062.0
2024-10-28 10:30:00,79.5,79.51,79.48,79.48,781038.0,76.4848,76.4944,76.4655,76.4655,781038.0
2024-10-28 10:40:00,79.48,79.49,79.47,79.48,718308.0,76.4655,76.4752,76.4559,76.4655,718308.0
2024-10-28 10:50:00,79.48,79.5,79.46,79.47,548262.0,76.4655,76.4848,76.4463,76.4559,548262.0
2024-10-28 11:00:00,79.47,79.47,79.45,79.45,827408.0,76.4559,76.4559,76.4367,76.4367,827408.0
2024-10-28 11:10:00,79.45,79.47,79.45,79.46,174256.0,76.4367,76.4559,76.4367,76.4463,174256.0
2024-10-28 11:20:00,79.45,79.46,79.44,79.46,807967.0,76.4367,76.4463,76.4271,76.4463,807967.0
2024-10-28 11:30:00,79.45,79.47,79.43,79.44,1725725.0,76.4367,76.4559,76.4174,76.4271,1725725.0
2024-10-28 11:40:00,79.44,79.46,79.43,79.45,1050900.0,76.4271,76.4463,76.4174,76.4367,1050900.0
2024-10-28 11:50:00,79.45,79.45,79.42,79.42,1329573.0,76.4367,76.4367,76.4078,76.4078,1329573.0
2024-10-28 12:00:00,79.42,79.43,79.4,79.42,487755.0,76.4078,76.4174,76.3886,76.4078,487755.0
2024-10-28 12:10:00,79.42,79.42,79.41,79.42,1280404.0,76.4078,76.4078,76.3982,76.4078,1280404.0
2024-10-28 12:20:00,79.42,79.43,79.41,79.42,213923.0,76.4078,76.4174,76.3982,76.4078,213923.0
2024-10-28 12:30:00,79.42,79.43,79.4,79.41,302443.0,76.4078,76.4174,76.3886,76.3982,302443.0
2024-10-28 12:40:00,79.4,79.42,79.4,79.41,705284.0,76.3886,76.4078,76.3886,76.3982,705284.0
2024-10-28 12:50:00,79.41,79.41,79.4,79.41,93476.0,76.3982,76.3982,76.3886,76.3982,93476.0
2024-10-28 13:00:00,79.41,79.42,79.39,79.41,515109.0,76.3982,76.4078,76.379,76.3982,515109.0
2024-10-28 13:10:00,79.41,79.41,79.38,79.4,189184.0,76.3982,76.3982,76.3693,76.3886,189184.0
2024-10-28 13:20:00,79.4,79.41,79.39,79.4,395801.0,76.3886,76.3982,76.379,76.3886,395801.0
2024-10-28 13:30:00,79.4,79.41,79.39,79.41,264847.0,76.3886,76.3982,76.379,76.3982,264847.0
2024-10-28 13:40:00,79.41,79.41,79.4,79.41,258548.0,76.3982,76.3982,76.3886,76.3982,258548.0
2024-10-28 13:50:00,79.4,79.41,79.4,79.41,246602.0,76.3886,76.3982,76.3886,76.3982,246602.0
2024-10-28 14:00:00,79.41,79.41,79.39,79.41,217644.0,76.3982,76.3982,76.379,76.3982,217644.0
2024-10-28 14:10:00,79.41,79.41,79.4,79.41,220872.0,76.3982,76.3982,76.3886,76.3982,220872.0
2024-10-28 14:20:00,79.41,79.42,79.4,79.42,189318.0,76.3982,76.4078,76.3886,76.4078,189318.0
2024-10-28 14:30:00,79.42,79.43,79.41,79.42,343999.0,76.4078,76.4174,76.3982,76.4078,343999.0
2024-10-28 14:40:00,79.42,79.44,79.42,79.44,605561.0,76.4078,76.4271,76.4078,76.4271,605561.0
2024-10-28 14:50:00,79.44,79.45,79.43,79.45,340189.0,76.4271,76.4367,76.4174,76.4367,340189.0
2024-10-28 15:00:00,79.45,79.49,79.44,79.48,1154821.0,76.4367,76.4752,76.4271,76.4655,1154821.0
2024-10-28 15:10:00,79.49,79.49,79.46,79.46,825438.0,76.4752,76.4752,76.4463,76.4463,825438.0
2024-10-28 15:20:00,79.47,79.49,79.46,79.48,411288.0,76.4559,76.4752,76.4463,76.4655,411288.0
2024-10-28 15:30:00,79.48,79.49,79.47,79.48,511621.0,76.4655,76.4752,76.4559,76.4655,511621.0
2024-10-28 15:40:00,79.48,79.5,79.48,79.5,902772.0,76.4655,76.4848,76.4655,76.4848,902772.0
2024-10-28 15:50:00,79.5,79.5,79.47,79.47,2313555.0,76.4848,76.4848,76.4559,76.4559,2313555.0
2024-10-29 09:30:00,79.25,79.35,79.23,79.25,2033152.0,76.2443,76.3405,76.225,76.2443,2033152.0
2024-10-29 09:40:00,79.24,79.28,79.24,79.25,1587239.0,76.2346,76.2731,76.2346,76.2443,1587239.0
2024-10-29 09:50:00,79.25,79.29,79.24,79.27,983794.0,76.2443,76.2827,76.2346,76.2635,983794.0
2024-10-29 10:00:00,79.28,79.36,79.24,79.31,2004692.0,76.2731,76.3501,76.2346,76.302,2004692.0
2024-10-29 10:10:00,79.31,79.34,79.29,79.34,953034.0,76.302,76.3309,76.2827,76.3309,953034.0
2024-10-29 10:20:00,79.34,79.39,79.33,79.36,545604.0,76.3309,76.379,76.3212,76.3501,545604.0
2024-10-29 10:30:00,79.36,79.38,79.34,79.37,292188.0,76.3501,76.3693,76.3309,76.3597,292188.0
2024-10-29 10:40:00,79.37,79.38,79.32,79.32,566083.0,76.3597,76.3693,76.3116,76.3116,566083.0
2024-10-29 10:50:00,79.33,79.33,79.28,79.32,1077146.0,76.3212,76.3212,76.2731,76.3116,1077146.0
2024-10-29 11:00:00,79.31,79.33,79.29,79.3,687544.0,76.302,76.3212,76.2827,76.2924,687544.0
2024-10-29 11:10:00,79.29,79.31,79.28,79.3,1077674.0,76.2827,76.302,76.2731,76.2924,1077674.0
2024-10-29 11:20:00,79.3,79.33,79.29,79.33,418509.0,76.2924,76.3212,76.2827,76.3212,418509.0
2024-10-29 11:30:00,79.33,79.35,79.32,79.34,1373907.0,76.3212,76.3405,76.3116,76.3309,1373907.0
2024-10-29 11:40:00,79.34,79.36,79.33,79.36,310293.0,76.3309,76.3501,76.3212,76.3501,310293.0
2024-10-29 11:50:00,79.36,79.36,79.32,79.34,749111.0,76.3501,76.3501,76.3116,76.3309,749111.0
2024-10-29 12:00:00,79.34,79.35,79.33,79.34,166531.0,76.3309,76.3405,76.3212,76.3309,166531.0
2024-10-29 12:10:00,79.34,79.35,79.32,79.34,1504372.0,76.3309,76.3405,76.3116,76.3309,1504372.0
2024-10-29 12:20:00,79.33,79.34,79.32,79.33,283763.0,76.3212,76.3309,76.3116,76.3212,283763.0
2024-10-29 12:30:00,79.33,79.34,79.32,79.34,897176.0,76.3212,76.3309,76.3116,76.3309,897176.0
2024-10-29 12:40:00,79.34,79.34,79.32,79.34,78728.0,76.3309,76.3309,76.3116,76.3309,78728.0
2024-10-29 12:50:00,79.34,79.36,79.33,79.36,388308.0,76.3309,76.3501,76.3212,76.3501,388308.0
2024-10-29 13:00:00,79.36,79.41,79.35,79.38,840645.0,76.3501,76.3982,76.3405,76.3693,840645.0
2024-10-29 13:10:00,79.38,79.41,79.37,79.41,710067.0,76.3693,76.3982,76.3597,76.3982,710067.0
2024-10-29 13:20:00,79.41,79.43,79.4,79.42,683209.0,76.3982,76.4174,76.3886,76.4078,683209.0
2024-10-29 13:30:00,79.42,79.43,79.4,79.41,320433.0,76.4078,76.4174,76.3886,76.3982,320433.0
2024-10-29 13:40:00,79.41,79.41,79.39,79.41,266510.0,76.3982,76.3982,76.379,76.3982,266510.0
2024-10-29 13:50:00,79.41,79.42,79.4,79.42,259862.0,76.3982,76.4078,76.3886,76.4078,259862.0
2024-10-29 14:00:00,79.41,79.42,79.41,79.42,785311.0,76.3982,76.4078,76.3982,76.4078,785311.0
2024-10-29 14:10:00,79.42,79.43,79.41,79.42,515558.0,76.4078,76.4174,76.3982,76.4078,515558.0
2024-10-29 14:20:00,79.42,79.44,79.42,79.44,833246.0,76.4078,76.4271,76.4078,76.4271,833246.0
2024-10-29 14:30:00,79.44,79.46,79.43,79.45,748882.0,76.4271,76.4463,76.4174,76.4367,748882.0
2024-10-29 14:40:00,79.45,79.48,79.45,79.48,1408009.0,76.4367,76.4655,76.4367,76.4655,1408009.0
2024-10-29 14:50:00,79.48,79.49,79.47,79.48,442834.0,76.4655,76.4752,76.4559,76.4655,442834.0
2024-10-29 15:00:00,79.48,79.49,79.47,79.48,552738.0,76.4655,76.4752,76.4559,76.4655,552738.0
2024-10-29 15:10:00,79.47,79.48,79.47,79.48,280223.0,76.4559,76.4655,76.4559,76.4655,280223.0
2024-10-29 15:20:00,79.48,79.49,79.46,79.49,708630.0,76.4655,76.4752,76.4463,76.4752,708630.0
2024-10-29 15:30:00,79.48,79.5,79.48,79.5,704208.0,76.4655,76.4848,76.4655,76.4848,704208.0
2024-10-29 15:40:00,79.5,79.51,79.49,79.5,1515177.0,76.4848,76.4944,76.4752,76.4848,1515177.0
2024-10-29 15:50:00,79.49,79.52,79.48,79.49,3820048.0,76.4752,76.504,76.4655,76.4752,3820048.0
2024-10-30 09:30:00,79.49,79.58,79.48,79.49,959427.0,76.4752,76.5618,76.4655,76.4752,959427.0
2024-10-30 09:40:00,79.5,79.56,79.49,79.56,382736.0,76.4848,76.5425,76.4752,76.5425,382736.0
2024-10-30 09:50:00,79.56,79.65,79.55,79.61,1103182.0,76.5425,76.6291,76.5329,76.5906,1103182.0
2024-10-30 10:00:00,79.61,79.61,79.57,79.58,740255.0,76.5906,76.5906,76.5521,76.5618,740255.0
2024-10-30 10:10:00,79.58,79.59,79.56,79.57,692915.0,76.5618,76.5714,76.5425,76.5521,692915.0
2024-10-30 10:20:00,79.58,79.58,79.54,79.54,353725.0,76.5618,76.5618,76.5233,76.5233,353725.0
2024-10-30 10:30:00,79.55,79.55,79.51,79.53,560803.0,76.5329,76.5329,76.4944,76.5136,560803.0
2024-10-30 10:40:00,79.53,79.53,79.48,79.49,377744.0,76.5136,76.5136,76.4655,76.4752,377744.0
2024-10-30 10:50:00,79.49,79.5,79.47,79.49,296409.0,76.4752,76.4848,76.4559,76.4752,296409.0
2024-10-30 11:00:00,79.49,79.5,79.44,79.45,746931.0,76.4752,76.4848,76.4271,76.4367,746931.0
2024-10-30 11:10:00,79.45,79.45,79.41,79.42,713317.0,76.4367,76.4367,76.3982,76.4078,713317.0
2024-10-30 11:20:00,79.42,79.45,79.41,79.45,816020.0,76.4078,76.4367,76.3982,76.4367,816020.0
2024-10-30 11:30:00,79.44,79.46,79.43,79.45,484394.0,76.4271,76.4463,76.4174,76.4367,484394.0
2024-10-30 11:40:00,79.46,79.46,79.44,79.46,162330.0,76.4463,76.4463,76.4271,76.4463,162330.0
2024-10-30 11:50:00,79.46,79.47,79.45,79.47,271164.0,76.4463,76.4559,76.4367,76.4559,271164.0
2024-10-30 12:00:00,79.47,79.49,79.46,79.48,901620.0,76.4559,76.4752,76.4463,76.4655,901620.0
2024-10-30 12:10:00,79.49,79.49,79.46,79.47,170633.0,76.4752,76.4752,76.4463,76.4559,170633.0
2024-10-30 12:20:00,79.47,79.47,79.46,79.46,167107.0,76.4559,76.4559,76.4463,76.4463,167107.0
2024-10-30 12:30:00,79.46,79.47,79.45,79.46,454116.0,76.4463,76.4559,76.4367,76.4463,454116.0
2024-10-30 12:40:00,79.45,79.46,79.43,79.43,1178178.0,76.4367,76.4463,76.4174,76.4174,1178178.0
2024-10-30 12:50:00,79.44,79.44,79.41,79.44,1731434.0,76.4271,76.4271,76.3982,76.4271,1731434.0
2024-10-30 13:00:00,79.43,79.44,79.42,79.42,159375.0,76.4174,76.4271,76.4078,76.4078,159375.0
2024-10-30 13:10:00,79.43,79.43,79.42,79.42,81473.0,76.4174,76.4174,76.4078,76.4078,81473.0
2024-10-30 13:20:00,79.42,79.43,79.41,79.42,272094.0,76.4078,76.4174,76.3982,76.4078,272094.0
2024-10-30 13:30:00,79.42,79.44,79.41,79.44,839681.0,76.4078,76.4271,76.3982,76.4271,839681.0
2024-10-30 13:40:00,79.44,79.47,79.43,79.45,712814.0,76.4271,76.4559,76.4174,76.4367,712814.0
2024-10-30 13:50:00,79.45,79.46,79.43,79.45,367483.0,76.4367,76.4463,76.4174,76.4367,367483.0
2024-10-30 14:00:00,79.46,79.52,79.45,79.5,829172.0,76.4463,76.504,76.4367,76.4848,829172.0
2024-10-30 14:10:00,79.51,79.51,79.47,79.48,356720.0,76.4944,76.4944,76.4559,76.4655,356720.0
2024-10-30 14:20:00,79.48,79.48,79.46,79.47,266317.0,76.4655,76.4655,76.4463,76.4559,266317.0
2024-10-30 14:30:00,79.46,79.47,79.45,79.47,1129543.0,76.4463,76.4559,76.4367,76.4559,1129543.0
2024-10-30 14:40:00,79.47,79.47,79.43,79.45,646209.0,76.4559,76.4559,76.4174,76.4367,646209.0
2024-10-30 14:50:00,79.45,79.45,79.41,79.42,545580.0,76.4367,76.4367,76.3982,76.4078,545580.0
2024-10-30 15:00:00,79.42,79.42,79.37,79.39,1036206.0,76.4078,76.4078,76.3597,76.379,1036206.0
2024-10-30 15:10:00,79.38,79.39,79.35,79.36,703708.0,76.3693,76.379,76.3405,76.3501,703708.0
2024-10-30 15:20:00,79.36,79.39,79.35,79.39,604060.0,76.3501,76.379,76.3405,76.379,604060.0
2024-10-30 15:30:00,79.39,79.39,79.37,79.39,972619.0,76.379,76.379,76.3597,76.379,972619.0
2024-10-30 15:40:00,79.39,79.4,79.37,79.38,864859.0,76.379,76.3886,76.3597,76.3693,864859.0
2024-10-30 15:50:00,79.38,79.39,79.33,79.34,2669161.0,76.3693,76.379,76.3212,76.3309,2669161.0
2024-10-31 09:30:00,79.38,79.38,79.22,79.28,1650690.0,76.3693,76.3693,76.2154,76.2731,1650690.0
2024-10-31 09:40:00,79.29,79.32,79.25,79.26,828858.0,76.2827,76.3116,76.2443,76.2539,828858.0
2024-10-31 09:50:00,79.26,79.27,79.2,79.25,922707.0,76.2539,76.2635,76.1962,76.2443,922707.0
2024-10-31 10:00:00,79.25,79.25,79.21,79.24,1026653.0,76.2443,76.2443,76.2058,76.2346,1026653.0
2024-10-31 10:10:00,79.24,79.26,79.22,79.25,1448674.0,76.2346,76.2539,76.2154,76.2443,1448674.0
2024-10-31 10:20:00,79.25,79.27,79.23,79.24,1617377.0,76.2443,76.2635,76.225,76.2346,1617377.0
2024-10-31 10:30:00,79.23,79.25,79.22,79.24,522002.0,76.225,76.2443,76.2154,76.2346,522002.0
2024-10-31 10:40:00,79.25,79.25,79.21,79.21,857192.0,76.2443,76.2443,76.2058,76.2058,857192.0
2024-10-31 10:50:00,79.22,79.22,79.18,79.19,2098279.0,76.2154,76.2154,76.1769,76.1865,2098279.0
2024-10-31 11:00:00,79.19,79.19,79.14,79.17,1410463.0,76.1865,76.1865,76.1384,76.1673,1410463.0
2024-10-31 11:10:00,79.17,79.23,79.16,79.22,907914.0,76.1673,76.225,76.1577,76.2154,907914.0
2024-10-31 11:20:00,79.22,79.24,79.2,79.22,358831.0,76.2154,76.2346,76.1962,76.2154,358831.0
2024-10-31 11:30:00,79.22,79.23,79.2,79.21,869193.0,76.2154,76.225,76.1962,76.2058,869193.0
2024-10-31 11:40:00,79.2,79.23,79.19,79.22,655631.0,76.1962,76.225,76.1865,76.2154,655631.0
2024-10-31 11:50:00,79.22,79.24,79.21,79.23,303138.0,76.2154,76.2346,76.2058,76.225,303138.0
2024-10-31 12:00:00,79.23,79.27,79.23,79.27,722576.0,76.225,76.2635,76.225,76.2635,722576.0
2024-10-31 12:10:00,79.27,79.3,79.25,79.29,233564.0,76.2635,76.2924,76.2443,76.2827,233564.0
2024-10-31 12:20:00,79.3,79.3,79.27,79.29,437278.0,76.2924,76.2924,76.2635,76.2827,437278.0
2024-10-31 12:30:00,79.28,79.29,79.27,79.27,358175.0,76.2731,76.2827,76.2635,76.2635,358175.0
2024-10-31 12:40:00,79.27,79.28,79.24,79.26,508314.0,76.2635,76.2731,76.2346,76.2539,508314.0
2024-10-31 12:50:00,79.26,79.27,79.24,79.26,357872.0,76.2539,76.2635,76.2346,76.2539,357872.0
2024-10-31 13:00:00,79.26,79.29,79.25,79.28,345129.0,76.2539,76.2827,76.2443,76.2731,345129.0
2024-10-31 13:10:00,79.29,79.31,79.27,79.31,577052.0,76.2827,76.302,76.2635,76.302,577052.0
2024-10-31 13:20:00,79.31,79.32,79.28,79.28,267869.0,76.302,76.3116,76.2731,76.2731,267869.0
2024-10-31 13:30:00,79.29,79.29,79.26,79.26,396787.0,76.2827,76.2827,76.2539,76.2539,396787.0
2024-10-31 13:40:00,79.26,79.27,79.23,79.26,949665.0,76.2539,76.2635,76.225,76.2539,949665.0
2024-10-31 13:50:00,79.26,79.26,79.24,79.24,904071.0,76.2539,76.2539,76.2346,76.2346,904071.0
2024-10-31 14:00:00,79.24,79.26,79.23,79.25,467031.0,76.2346,76.2539,76.225,76.2443,467031.0
2024-10-31 14:10:00,79.25,79.26,79.24,79.24,149986.0,76.2443,76.2539,76.2346,76.2346,149986.0
2024-10-31 14:20:00,79.25,79.26,79.24,79.26,176501.0,76.2443,76.2539,76.2346,76.2539,176501.0
2024-10-31 14:30:00,79.26,79.27,79.24,79.27,140611.0,76.2539,76.2635,76.2346,76.2635,140611.0
2024-10-31 14:40:00,79.27,79.27,79.25,79.26,164309.0,76.2635,76.2635,76.2443,76.2539,164309.0
2024-10-31 14:50:00,79.25,79.26,79.23,79.23,1930224.0,76.2443,76.2539,76.225,76.225,1930224.0
2024-10-31 15:00:00,79.23,79.26,79.23,79.26,1113561.0,76.225,76.2539,76.225,76.2539,1113561.0
2024-10-31 15:10:00,79.26,79.27,79.24,79.26,405768.0,76.2539,76.2635,76.2346,76.2539,405768.0
2024-10-31 15:20:00,79.26,79.26,79.23,79.23,205117.0,76.2539,76.2539,76.225,76.225,205117.0
2024-10-31 15:30:00,79.23,79.25,79.22,79.23,647359.0,76.225,76.2443,76.2154,76.225,647359.0
2024-10-31 15:40:00,79.23,79.24,79.22,79.23,1100766.0,76.225,76.2346,76.2154,76.225,1100766.0
2024-10-31 15:50:00,79.23,79.24,79.15,79.16,4413003.0,76.225,76.2346,76.1481,76.1577,4413003.0
2024-11-01 09:30:00,79.03,79.08,78.97,79.03,1496785.0,76.4136,76.4619,76.3555,76.4136,1496785.0
2024-11-01 09:40:00,79.03,79.07,79.02,79.04,1111910.0,76.4136,76.4522,76.4039,76.4232,1111910.0
2024-11-01 09:50:00,79.04,79.05,79.01,79.02,752076.0,76.4232,76.4329,76.3942,76.4039,752076.0
2024-11-01 10:00:00,79.03,79.06,78.95,79.01,849792.0,76.4136,76.4426,76.3362,76.3942,849792.0
2024-11-01 10:10:00,79.01,79.01,78.97,78.98,862363.0,76.3942,76.3942,76.3555,76.3652,862363.0
2024-11-01 10:20:00,78.98,79.01,78.96,79.01,486108.0,76.3652,76.3942,76.3459,76.3942,486108.0
2024-11-01 10:30:00,79.01,79.02,78.94,78.95,809917.0,76.3942,76.4039,76.3265,76.3362,809917.0
2024-11-01 10:40:00,78.94,78.95,78.88,78.92,814327.0,76.3265,76.3362,76.2685,76.3072,814327.0
2024-11-01 10:50:00,78.92,78.94,78.86,78.94,841378.0,76.3072,76.3265,76.2492,76.3265,841378.0
2024-11-01 11:00:00,78.94,78.94,78.88,78.9,437916.0,76.3265,76.3265,76.2685,76.2879,437916.0
2024-11-01 11:10:00,78.9,78.93,78.89,78.91,727234.0,76.2879,76.3169,76.2782,76.2975,727234.0
2024-11-01 11:20:00,78.91,78.92,78.9,78.92,304512.0,76.2975,76.3072,76.2879,76.3072,304512.0
2024-11-01 11:30:00,78.92,78.93,78.9,78.91,345172.0,76.3072,76.3169,76.2879,76.2975,345172.0
2024-11-01 11:40:00,78.91,78.91,78.86,78.87,384557.0,76.2975,76.2975,76.2492,76.2588,384557.0
2024-11-01 11:50:00,78.87,78.91,78.86,78.89,1771336.0,76.2588,76.2975,76.2492,76.2782,1771336.0
2024-11-01 12:00:00,78.9,78.91,78.88,78.9,332588.0,76.2879,76.2975,76.2685,76.2879,332588.0
2024-11-01 12:10:00,78.9,78.93,78.89,78.92,960624.0,76.2879,76.3169,76.2782,76.3072,960624.0
2024-11-01 12:20:00,78.92,78.93,78.9,78.91,338480.0,76.3072,76.3169,76.2879,76.2975,338480.0
2024-11-01 12:30:00,78.91,78.92,78.9,78.92,307740.0,76.2975,76.3072,76.2879,76.3072,307740.0
2024-11-01 12:40:00,78.92,78.92,78.89,78.91,373906.0,76.3072,76.3072,76.2782,76.2975,373906.0
2024-11-01 12:50:00,78.91,78.92,78.89,78.9,670631.0,76.2975,76.3072,76.2782,76.2879,670631.0
2024-11-01 13:00:00,78.9,78.92,78.89,78.9,558743.0,76.2879,76.3072,76.2782,76.2879,558743.0
2024-11-01 13:10:00,78.89,78.92,78.89,78.92,721498.0,76.2782,76.3072,76.2782,76.3072,721498.0
2024-11-01 13:20:00,78.92,78.93,78.91,78.92,272728.0,76.3072,76.3169,76.2975,76.3072,272728.0
2024-11-01 13:30:00,78.92,78.92,78.82,78.84,1165140.0,76.3072,76.3072,76.2105,76.2298,1165140.0
2024-11-01 13:40:00,78.83,78.85,78.82,78.84,284732.0,76.2202,76.2395,76.2105,76.2298,284732.0
2024-11-01 13:50:00,78.84,78.86,78.81,78.82,716213.0,76.2298,76.2492,76.2008,76.2105,716213.0
2024-11-01 14:00:00,78.81,78.83,78.79,78.81,534901.0,76.2008,76.2202,76.1815,76.2008,534901.0
2024-11-01 14:10:00,78.81,78.82,78.8,78.81,390762.0,76.2008,76.2105,76.1912,76.2008,390762.0
2024-11-01 14:20:00,78.81,78.84,78.8,78.84,397461.0,76.2008,76.2298,76.1912,76.2298,397461.0
2024-11-01 14:30:00,78.84,78.84,78.81,78.81,513841.0,76.2298,76.2298,76.2008,76.2008,513841.0
2024-11-01 14:40:00,78.81,78.82,78.81,78.81,570804.0,76.2008,76.2105,76.2008,76.2008,570804.0
2024-11-01 14:50:00,78.81,78.82,78.81,78.81,757252.0,76.2008,76.2105,76.2008,76.2008,757252.0
2024-11-01 15:00:00,78.81,78.83,78.79,78.83,1275415.0,76.2008,76.2202,76.1815,76.2202,1275415.0
2024-11-01 15:10:00,78.83,78.84,78.82,78.83,455739.0,76.2202,76.2298,76.2105,76.2202,455739.0
2024-11-01 15:20:00,78.83,78.83,78.79,78.8,783652.0,76.2202,76.2202,76.1815,76.1912,783652.0
2024-11-01 15:30:00,78.8,78.8,78.77,78.77,743213.0,76.1912,76.1912,76.1622,76.1622,743213.0
2024-11-01 15:40:00,78.77,78.78,78.74,78.74,2186290.0,76.1622,76.1718,76.1332,76.1332,2186290.0
2024-11-01 15:50:00,78.74,78.78,78.73,78.77,4976530.0,76.1332,76.1718,76.1235,76.1622,4976530.0
2024-11-04 09:30:00,79.05,79.1,78.96,78.97,2624652.0,76.4329,76.4812,76.3459,76.3555,2624652.0
2024-11-04 09:40:00,78.97,79.02,78.97,79.02,628599.0,76.3555,76.4039,76.3555,76.4039,628599.0
2024-11-04 09:50:00,79.01,79.02,78.98,79.01,812814.0,76.3942,76.4039,76.3652,76.3942,812814.0
2024-11-04 10:00:00,79.01,79.04,78.99,79.01,755263.0,76.3942,76.4232,76.3749,76.3942,755263.0
2024-11-04 10:10:00,79.02,79.04,79.0,79.04,575573.0,76.4039,76.4232,76.3845,76.4232,575573.0
2024-11-04 10:20:00,79.03,79.04,79.01,79.02,1172136.0,76.4136,76.4232,76.3942,76.4039,1172136.0
2024-11-04 10:30:00,79.02,79.03,79.01,79.03,865186.0,76.4039,76.4136,76.3942,76.4136,865186.0
2024-11-04 10:40:00,79.03,79.05,79.01,79.03,821871.0,76.4136,76.4329,76.3942,76.4136,821871.0
2024-11-04 10:50:00,79.04,79.04,79.0,79.01,848993.0,76.4232,76.4232,76.3845,76.3942,848993.0
2024-11-04 11:00:00,79.01,79.01,78.99,79.01,869565.0,76.3942,76.3942,76.3749,76.3942,869565.0
2024-11-04 11:10:00,79.01,79.04,79.0,79.01,500242.0,76.3942,76.4232,76.3845,76.3942,500242.0
2024-11-04 11:20:00,79.01,79.02,78.98,78.98,1015379.0,76.3942,76.4039,76.3652,76.3652,1015379.0
2024-11-04 11:30:00,78.99,79.0,78.96,78.97,179469.0,76.3749,76.3845,76.3459,76.3555,179469.0
2024-11-04 11:40:00,78.97,78.98,78.94,78.95,162761.0,76.3555,76.3652,76.3265,76.3362,162761.0
2024-11-04 11:50:00,78.95,78.97,78.93,78.96,456001.0,76.3362,76.3555,76.3169,76.3459,456001.0
2024-11-04 12:00:00,78.97,78.98,78.96,78.97,376636.0,76.3555,76.3652,76.3459,76.3555,376636.0
2024-11-04 12:10:00,78.97,78.99,78.96,78.99,443404.0,76.3555,76.3749,76.3459,76.3749,443404.0
2024-11-04 12:20:00,78.98,79.03,78.98,79.0,944028.0,76.3652,76.4136,76.3652,76.3845,944028.0
2024-11-04 12:30:00,79.0,79.0,78.99,79.0,262431.0,76.3845,76.3845,76.3749,76.3845,262431.0
2024-11-04 12:40:00,79.0,79.01,78.98,79.01,395529.0,76.3845,76.3942,76.3652,76.3942,395529.0
2024-11-04 12:50:00,79.01,79.01,78.99,79.01,208382.0,76.3942,76.3942,76.3749,76.3942,208382.0
2024-11-04 13:00:00,79.0,79.01,78.95,78.97,407142.0,76.3845,76.3942,76.3362,76.3555,407142.0
2024-11-04 13:10:00,78.97,78.98,78.96,78.98,157247.0,76.3555,76.3652,76.3459,76.3652,157247.0
2024-11-04 13:20:00,78.98,78.98,78.94,78.94,507184.0,76.3652,76.3652,76.3265,76.3265,507184.0
2024-11-04 13:30:00,78.95,78.96,78.93,78.96,303828.0,76.3362,76.3459,76.3169,76.3459,303828.0
2024-11-04 13:40:00,78.95,78.97,78.94,78.95,373142.0,76.3362,76.3555,76.3265,76.3362,373142.0
2024-11-04 13:50:00,78.96,78.96,78.94,78.95,145408.0,76.3459,76.3459,76.3265,76.3362,145408.0
2024-11-04 14:00:00,78.95,78.97,78.94,78.95,84851.0,76.3362,76.3555,76.3265,76.3362,84851.0
2024-11-04 14:10:00,78.95,78.97,78.95,78.95,165876.0,76.3362,76.3555,76.3362,76.3362,165876.0
2024-11-04 14:20:00,78.95,78.96,78.94,78.94,324675.0,76.3362,76.3459,76.3265,76.3265,324675.0
2024-11-04 14:30:00,78.94,78.96,78.93,78.95,849205.0,76.3265,76.3459,76.3169,76.3362,849205.0
2024-11-04 14:40:00,78.96,78.96,78.94,78.95,791333.0,76.3459,76.3459,76.3265,76.3362,791333.0
2024-11-04 14:50:00,78.95,78.95,78.91,78.92,263613.0,76.3362,76.3362,76.2975,76.3072,263613.0
2024-11-04 15:00:00,78.91,78.91,78.89,78.91,691077.0,76.2975,76.2975,76.2782,76.2975,691077.0
2024-11-04 15:10:00,78.91,78.92,78.9,78.91,789596.0,76.2975,76.3072,76.2879,76.2975,789596.0
2024-11-04 15:20:00,78.91,78.92,78.9,78.91,221738.0,76.2975,76.3072,76.2879,76.2975,221738.0
2024-11-04 15:30:00,78.91,78.92,78.91,78.91,217299.0,76.2975,76.3072,76.2975,76.2975,217299.0
2024-11-04 15:40:00,78.92,78.93,78.91,78.92,555816.0,76.3072,76.3169,76.2975,76.3072,555816.0
2024-11-04 15:50:00,78.92,78.96,78.91,78.95,2062438.0,76.3072,76.3459,76.2975,76.3362,2062438.0
2024-11-05 09:30:00,78.94,79.01,78.94,79.01,1013067.0,76.3265,76.3942,76.3265,76.3942,1013067.0
2024-11-05 09:40:00,79.01,79.02,78.99,79.01,299489.0,76.3942,76.4039,76.3749,76.3942,299489.0
2024-11-05 09:50:00,79.0,79.05,78.99,79.05,1104369.0,76.3845,76.4329,76.3749,76.4329,1104369.0
2024-11-05 10:00:00,79.05,79.08,79.02,79.06,4338355.0,76.4329,76.4619,76.4039,76.4426,4338355.0
2024-11-05 10:10:00,79.06,79.06,78.99,79.0,1472944.0,76.4426,76.4426,76.3749,76.3845,1472944.0
2024-11-05 10:20:00,79.0,79.0,78.96,78.97,1520660.0,76.3845,76.3845,76.3459,76.3555,1520660.0
2024-11-05 10:30:00,78.97,78.99,78.96,78.97,675677.0,76.3555,76.3749,76.3459,76.3555,675677.0
2024-11-05 10:40:00,78.97,79.0,78.95,79.0,394004.0,76.3555,76.3845,76.3362,76.3845,394004.0
2024-11-05 10:50:00,79.0,79.0,78.96,78.98,466248.0,76.3845,76.3845,76.3459,76.3652,466248.0
2024-11-05 11:00:00,78.97,79.0,78.97,79.0,316847.0,76.3555,76.3845,76.3555,76.3845,316847.0
2024-11-05 11:10:00,79.0,79.0,78.98,78.98,441387.0,76.3845,76.3845,76.3652,76.3652,441387.0
2024-11-05 11:20:00,78.98,79.0,78.97,78.97,712319.0,76.3652,76.3845,76.3555,76.3555,712319.0
2024-11-05 11:30:00,78.98,79.0,78.97,78.98,133232.0,76.3652,76.3845,76.3555,76.3652,133232.0
2024-11-05 11:40:00,78.98,78.99,78.96,78.98,281653.0,76.3652,76.3749,76.3459,76.3652,281653.0
2024-11-05 11:50:00,78.98,79.0,78.97,78.99,120437.0,76.3652,76.3845,76.3555,76.3749,120437.0
2024-11-05 12:00:00,78.99,78.99,78.97,78.98,197187.0,76.3749,76.3749,76.3555,76.3652,197187.0
2024-11-05 12:10:00,78.97,79.01,78.97,79.0,681897.0,76.3555,76.3942,76.3555,76.3845,681897.0
2024-11-05 12:20:00,79.0,79.0,78.98,78.99,690532.0,76.3845,76.3845,76.3652,76.3749,690532.0
2024-11-05 12:30:00,79.0,79.01,78.99,79.0,45892.0,76.3845,76.3942,76.3749,76.3845,45892.0
2024-11-05 12:40:00,79.01,79.03,79.0,79.02,349708.0,76.3942,76.4136,76.3845,76.4039,349708.0
2024-11-05 12:50:00,79.02,79.02,78.99,79.0,131456.0,76.4039,76.4039,76.3749,76.3845,131456.0
2024-11-05 13:00:00,78.99,79.03,78.99,79.03,212791.0,76.3749,76.4136,76.3749,76.4136,212791.0
2024-11-05 13:10:00,79.03,79.04,79.02,79.04,500269.0,76.4136,76.4232,76.4039,76.4232,500269.0
2024-11-05 13:20:00,79.04,79.04,79.02,79.02,357214.0,76.4232,76.4232,76.4039,76.4039,357214.0
2024-11-05 13:30:00,79.02,79.03,78.99,79.0,149225.0,76.4039,76.4136,76.3749,76.3845,149225.0
2024-11-05 13:40:00,79.0,79.03,78.99,79.02,154992.0,76.3845,76.4136,76.3749,76.4039,154992.0
2024-11-05 13:50:00,79.02,79.03,79.01,79.03,103536.0,76.4039,76.4136,76.3942,76.4136,103536.0
2024-11-05 14:00:00,79.03,79.04,79.02,79.04,192225.0,76.4136,76.4232,76.4039,76.4232,192225.0
2024-11-05 14:10:00,79.04,79.05,79.03,79.04,810327.0,76.4232,76.4329,76.4136,76.4232,810327.0
2024-11-05 14:20:00,79.04,79.06,79.03,79.06,83391.0,76.4232,76.4426,76.4136,76.4426,83391.0
2024-11-05 14:30:00,79.06,79.1,79.05,79.09,403929.0,76.4426,76.4812,76.4329,76.4716,403929.0
2024-11-05 14:40:00,79.09,79.1,79.09,79.09,288584.0,76.4716,76.4812,76.4716,76.4716,288584.0
2024-11-05 14:50:00,79.09,79.1,79.07,79.08,576354.0,76.4716,76.4812,76.4522,76.4619,576354.0
2024-11-05 15:00:00,79.08,79.13,79.07,79.13,838045.0,76.4619,76.5102,76.4522,76.5102,838045.0
2024-11-05 15:10:00,79.13,79.15,79.12,79.14,780035.0,76.5102,76.5296,76.5006,76.5199,780035.0
2024-11-05 15:20:00,79.14,79.17,79.13,79.17,1582988.0,76.5199,76.5489,76.5102,76.5489,1582988.0
2024-11-05 15:30:00,79.16,79.18,79.15,79.17,678857.0,76.5392,76.5586,76.5296,76.5489,678857.0
2024-11-05 15:40:00,79.17,79.19,79.16,79.19,1571794.0,76.5489,76.5683,76.5392,76.5683,1571794.0
2024-11-05 15:50:00,79.18,79.2,79.15,79.19,3383268.0,76.5586,76.5779,76.5296,76.5683,3383268.0
2024-11-06 09:30:00,79.22,79.35,79.11,79.16,4133646.0,76.5973,76.723,76.4909,76.5392,4133646.0
2024-11-06 09:40:00,79.16,79.21,79.13,79.13,1876516.0,76.5392,76.5876,76.5102,76.5102,1876516.0
2024-11-06 09:50:00,79.14,79.14,79.08,79.14,1463499.0,76.5199,76.5199,76.4619,76.5199,1463499.0
2024-11-06 10:00:00,79.14,79.19,79.12,79.17,1491288.0,76.5199,76.5683,76.5006,76.5489,1491288.0
2024-11-06 10:10:00,79.17,79.19,79.16,79.17,1587839.0,76.5489,76.5683,76.5392,76.5489,1587839.0
2024-11-06 10:20:00,79.17,79.22,79.17,79.2,661079.0,76.5489,76.5973,76.5489,76.5779,661079.0
2024-11-06 10:30:00,79.21,79.22,79.17,79.2,559685.0,76.5876,76.5973,76.5489,76.5779,559685.0
2024-11-06 10:40:00,79.2,79.2,79.16,79.17,924865.0,76.5779,76.5779,76.5392,76.5489,924865.0
2024-11-06 10:50:00,79.17,79.17,79.14,79.15,1067358.0,76.5489,76.5489,76.5199,76.5296,1067358.0
2024-11-06 11:00:00,79.15,79.17,79.13,79.17,883434.0,76.5296,76.5489,76.5102,76.5489,883434.0
2024-11-06 11:10:00,79.17,79.22,79.16,79.21,1430063.0,76.5489,76.5973,76.5392,76.5876,1430063.0
2024-11-06 11:20:00,79.21,79.25,79.2,79.23,713706.0,76.5876,76.6263,76.5779,76.6069,713706.0
2024-11-06 11:30:00,79.23,79.25,79.23,79.23,561696.0,76.6069,76.6263,76.6069,76.6069,561696.0
2024-11-06 11:40:00,79.23,79.23,79.19,79.2,821024.0,76.6069,76.6069,76.5683,76.5779,821024.0
2024-11-06 11:50:00,79.2,79.21,79.19,79.19,546246.0,76.5779,76.5876,76.5683,76.5683,546246.0
2024-11-06 12:00:00,79.2,79.21,79.17,79.21,1079103.0,76.5779,76.5876,76.5489,76.5876,1079103.0
2024-11-06 12:10:00,79.2,79.24,79.2,79.22,273183.0,76.5779,76.6166,76.5779,76.5973,273183.0
2024-11-06 12:20:00,79.23,79.25,79.21,79.25,354846.0,76.6069,76.6263,76.5876,76.6263,354846.0
2024-11-06 12:30:00,79.25,79.3,79.24,79.27,1147573.0,76.6263,76.6746,76.6166,76.6456,1147573.0
2024-11-06 12:40:00,79.27,79.27,79.25,79.26,405984.0,76.6456,76.6456,76.6263,76.6359,405984.0
2024-11-06 12:50:00,79.26,79.27,79.23,79.26,1070651.0,76.6359,76.6456,76.6069,76.6359,1070651.0
2024-11-06 13:00:00,79.26,79.3,79.25,79.3,491719.0,76.6359,76.6746,76.6263,76.6746,491719.0
2024-11-06 13:10:00,79.3,79.34,79.29,79.34,515866.0,76.6746,76.7133,76.6649,76.7133,515866.0
2024-11-06 13:20:00,79.34,79.34,79.3,79.31,736303.0,76.7133,76.7133,76.6746,76.6843,736303.0
2024-11-06 13:30:00,79.31,79.32,79.3,79.31,983949.0,76.6843,76.694,76.6746,76.6843,983949.0
2024-11-06 13:40:00,79.3,79.31,79.3,79.31,353339.0,76.6746,76.6843,76.6746,76.6843,353339.0
2024-11-06 13:50:00,79.31,79.32,79.28,79.29,856383.0,76.6843,76.694,76.6553,76.6649,856383.0
2024-11-06 14:00:00,79.29,79.3,79.25,79.26,864016.0,76.6649,76.6746,76.6263,76.6359,864016.0
2024-11-06 14:10:00,79.26,79.27,79.24,79.25,865850.0,76.6359,76.6456,76.6166,76.6263,865850.0
2024-11-06 14:20:00,79.25,79.26,79.24,79.25,1150091.0,76.6263,76.6359,76.6166,76.6263,1150091.0
2024-11-06 14:30:00,79.26,79.28,79.25,79.27,895556.0,76.6359,76.6553,76.6263,76.6456,895556.0
2024-11-06 14:40:00,79.27,79.28,79.26,79.27,235495.0,76.6456,76.6553,76.6359,76.6456,235495.0
2024-11-06 14:50:00,79.27,79.28,79.25,79.26,859097.0,76.6456,76.6553,76.6263,76.6359,859097.0
2024-11-06 15:00:00,79.26,79.29,79.25,79.29,1057686.0,76.6359,76.6649,76.6263,76.6649,1057686.0
2024-11-06 15:10:00,79.29,79.31,79.28,79.3,702789.0,76.6649,76.6843,76.6553,76.6746,702789.0
2024-11-06 15:20:00,79.3,79.32,79.29,79.31,601075.0,76.6746,76.694,76.6649,76.6843,601075.0
2024-11-06 15:30:00,79.31,79.34,79.31,79.33,500023.0,76.6843,76.7133,76.6843,76.7036,500023.0
2024-11-06 15:40:00,79.33,79.36,79.32,79.35,1033773.0,76.7036,76.7326,76.694,76.723,1033773.0
2024-11-06 15:50:00,79.34,79.35,79.31,79.32,2627414.0,76.7133,76.723,76.6843,76.694,2627414.0
2024-11-07 09:30:00,79.3,79.47,79.25,79.45,2261723.0,76.6746,76.839,76.6263,76.8196,2261723.0
2024-11-07 09:40:00,79.45,79.47,79.42,79.47,1708825.0,76.8196,76.839,76.7906,76.839,1708825.0
2024-11-07 09:50:00,79.47,79.53,79.46,79.48,1789797.0,76.839,76.897,76.8293,76.8487,1789797.0
2024-11-07 10:00:00,79.48,79.52,79.48,79.51,910384.0,76.8487,76.8873,76.8487,76.8777,910384.0
2024-11-07 10:10:00,79.51,79.52,79.48,79.49,1142123.0,76.8777,76.8873,76.8487,76.8583,1142123.0
2024-11-07 10:20:00,79.49,79.49,79.48,79.48,688483.0,76.8583,76.8583,76.8487,76.8487,688483.0
2024-11-07 10:30:00,79.48,79.53,79.48,79.53,1427044.0,76.8487,76.897,76.8487,76.897,1427044.0
2024-11-07 10:40:00,79.53,79.59,79.52,79.59,1881088.0,76.897,76.955,76.8873,76.955,1881088.0
2024-11-07 10:50:00,79.59,79.64,79.58,79.62,1642106.0,76.955,77.0034,76.9453,76.984,1642106.0
2024-11-07 11:00:00,79.62,79.62,79.54,79.56,1556932.0,76.984,76.984,76.9067,76.926,1556932.0
2024-11-07 11:10:00,79.56,79.57,79.54,79.56,942821.0,76.926,76.9357,76.9067,76.926,942821.0
2024-11-07 11:20:00,79.56,79.57,79.55,79.56,479337.0,76.926,76.9357,76.9163,76.926,479337.0
2024-11-07 11:30:00,79.56,79.59,79.55,79.56,597462.0,76.926,76.955,76.9163,76.926,597462.0
2024-11-07 11:40:00,79.56,79.57,79.54,79.55,713844.0,76.926,76.9357,76.9067,76.9163,713844.0
2024-11-07 11:50:00,79.55,79.57,79.54,79.56,531858.0,76.9163,76.9357,76.9067,76.926,531858.0
2024-11-07 12:00:00,79.56,79.59,79.54,79.59,1026313.0,76.926,76.955,76.9067,76.955,1026313.0
2024-11-07 12:10:00,79.59,79.6,79.57,79.57,339930.0,76.955,76.9647,76.9357,76.9357,339930.0
2024-11-07 12:20:00,79.57,79.59,79.57,79.58,133971.0,76.9357,76.955,76.9357,76.9453,133971.0
2024-11-07 12:30:00,79.59,79.62,79.58,79.61,264797.0,76.955,76.984,76.9453,76.9743,264797.0
2024-11-07 12:40:00,79.61,79.62,79.6,79.62,419629.0,76.9743,76.984,76.9647,76.984,419629.0
2024-11-07 12:50:00,79.62,79.62,79.59,79.59,681300.0,76.984,76.984,76.955,76.955,681300.0
2024-11-07 13:00:00,79.6,79.62,79.59,79.62,761249.0,76.9647,76.984,76.955,76.984,761249.0
2024-11-07 13:10:00,79.62,79.62,79.57,79.58,1379218.0,76.984,76.984,76.9357,76.9453,1379218.0
2024-11-07 13:20:00,79.58,79.6,79.57,79.59,356321.0,76.9453,76.9647,76.9357,76.955,356321.0
2024-11-07 13:30:00,79.59,79.6,79.58,79.59,770381.0,76.955,76.9647,76.9453,76.955,770381.0
2024-11-07 13:40:00,79.59,79.59,79.55,79.56,1213216.0,76.955,76.955,76.9163,76.926,1213216.0
2024-11-07 13:50:00,79.55,79.61,79.55,79.59,1007024.0,76.9163,76.9743,76.9163,76.955,1007024.0
2024-11-07 14:00:00,79.59,79.64,79.52,79.53,659072.0,76.955,77.0034,76.8873,76.897,659072.0
2024-11-07 14:10:00,79.53,79.55,79.52,79.53,1597556.0,76.897,76.9163,76.8873,76.897,1597556.0
2024-11-07 14:20:00,79.53,79.54,79.5,79.52,861959.0,76.897,76.9067,76.868,76.8873,861959.0
2024-11-07 14:30:00,79.52,79.57,79.51,79.55,559777.0,76.8873,76.9357,76.8777,76.9163,559777.0
2024-11-07 14:40:00,79.54,79.56,79.45,79.56,1254787.0,76.9067,76.926,76.8196,76.926,1254787.0
2024-11-07 14:50:00,79.56,79.61,79.54,79.61,679760.0,76.926,76.9743,76.9067,76.9743,679760.0
2024-11-07 15:00:00,79.61,79.63,79.58,79.61,744315.0,76.9743,76.9937,76.9453,76.9743,744315.0
2024-11-07 15:10:00,79.61,79.67,79.6,79.64,695964.0,76.9743,77.0324,76.9647,77.0034,695964.0
2024-11-07 15:20:00,79.64,79.65,79.58,79.59,1197680.0,77.0034,77.013,76.9453,76.955,1197680.0
2024-11-07 15:30:00,79.59,79.61,79.58,79.59,848622.0,76.955,76.9743,76.9453,76.955,848622.0
2024-11-07 15:40:00,79.59,79.62,79.59,79.62,1389089.0,76.955,76.984,76.955,76.984,1389089.0
2024-11-07 15:50:00,79.62,79.7,79.61,79.66,5333994.0,76.984,77.0614,76.9743,77.0227,5333994.0
2024-11-08 09:30:00,79.78,79.78,79.68,79.71,1284484.0,77.1387,77.1387,77.042,77.071,1284484.0
2024-11-08 09:40:00,79.7,79.71,79.67,79.69,730992.0,77.0614,77.071,77.0324,77.0517,730992.0
2024-11-08 09:50:00,79.69,79.71,79.68,79.69,577711.0,77.0517,77.071,77.042,77.0517,577711.0
2024-11-08 10:00:00,79.68,79.71,79.67,79.7,558352.0,77.042,77.071,77.0324,77.0614,558352.0
2024-11-08 10:10:00,79.7,79.75,79.7,79.75,675625.0,77.0614,77.1097,77.0614,77.1097,675625.0
2024-11-08 10:20:00,79.75,79.77,79.72,79.77,470795.0,77.1097,77.1291,77.0807,77.1291,470795.0
2024-11-08 10:30:00,79.76,79.77,79.74,79.76,821066.0,77.1194,77.1291,77.1,77.1194,821066.0
2024-11-08 10:40:00,79.76,79.8,79.76,79.8,872713.0,77.1194,77.1581,77.1194,77.1581,872713.0
2024-11-08 10:50:00,79.8,79.82,79.79,79.81,919131.0,77.1581,77.1774,77.1484,77.1677,919131.0
2024-11-08 11:00:00,79.82,79.82,79.79,79.81,707758.0,77.1774,77.1774,77.1484,77.1677,707758.0
2024-11-08 11:10:00,79.81,79.82,79.79,79.8,485476.0,77.1677,77.1774,77.1484,77.1581,485476.0
2024-11-08 11:20:00,79.8,79.81,79.79,79.8,111028.0,77.1581,77.1677,77.1484,77.1581,111028.0
2024-11-08 11:30:00,79.8,79.8,79.76,79.77,489519.0,77.1581,77.1581,77.1194,77.1291,489519.0
2024-11-08 11:40:00,79.77,79.77,79.75,79.77,563420.0,77.1291,77.1291,77.1097,77.1291,563420.0
2024-11-08 11:50:00,79.77,79.78,79.75,79.77,735588.0,77.1291,77.1387,77.1097,77.1291,735588.0
2024-11-08 12:00:00,79.77,79.78,79.76,79.78,711757.0,77.1291,77.1387,77.1194,77.1387,711757.0
2024-11-08 12:10:00,79.78,79.78,79.73,79.75,1454025.0,77.1387,77.1387,77.0904,77.1097,1454025.0
2024-11-08 12:20:00,79.75,79.77,79.74,79.77,368752.0,77.1097,77.1291,77.1,77.1291,368752.0
2024-11-08 12:30:00,79.77,79.79,79.76,79.77,1087985.0,77.1291,77.1484,77.1194,77.1291,1087985.0
2024-11-08 12:40:00,79.77,79.79,79.76,79.79,401392.0,77.1291,77.1484,77.1194,77.1484,401392.0
2024-11-08 12:50:00,79.79,79.81,79.78,79.79,664535.0,77.1484,77.1677,77.1387,77.1484,664535.0
2024-11-08 13:00:00,79.79,79.79,79.78,79.79,239884.0,77.1484,77.1484,77.1387,77.1484,239884.0
2024-11-08 13:10:00,79.79,79.8,79.78,79.8,514525.0,77.1484,77.1581,77.1387,77.1581,514525.0
2024-11-08 13:20:00,79.79,79.8,79.78,79.8,377745.0,77.1484,77.1581,77.1387,77.1581,377745.0
2024-11-08 13:30:00,79.8,79.81,79.79,79.81,429757.0,77.1581,77.1677,77.1484,77.1677,429757.0
2024-11-08 13:40:00,79.81,79.81,79.8,79.81,302305.0,77.1677,77.1677,77.1581,77.1677,302305.0
2024-11-08 13:50:00,79.81,79.83,79.8,79.83,870904.0,77.1677,77.1871,77.1581,77.1871,870904.0
2024-11-08 14:00:00,79.83,79.83,79.8,79.81,430182.0,77.1871,77.1871,77.1581,77.1677,430182.0
2024-11-08 14:10:00,79.81,79.82,79.81,79.81,210996.0,77.1677,77.1774,77.1677,77.1677,210996.0
2024-11-08 14:20:00,79.81,79.82,79.8,79.81,992396.0,77.1677,77.1774,77.1581,77.1677,992396.0
2024-11-08 14:30:00,79.81,79.82,79.81,79.81,196926.0,77.1677,77.1774,77.1677,77.1677,196926.0
2024-11-08 14:40:00,79.81,79.82,79.81,79.81,317786.0,77.1677,77.1774,77.1677,77.1677,317786.0
2024-11-08 14:50:00,79.81,79.82,79.8,79.81,716051.0,77.1677,77.1774,77.1581,77.1677,716051.0
2024-11-08 15:00:00,79.81,79.81,79.79,79.79,785025.0,77.1677,77.1677,77.1484,77.1484,785025.0
2024-11-08 15:10:00,79.79,79.8,79.78,79.78,526464.0,77.1484,77.1581,77.1387,77.1387,526464.0
2024-11-08 15:20:00,79.78,79.79,79.78,79.79,373004.0,77.1387,77.1484,77.1387,77.1484,373004.0
2024-11-08 15:30:00,79.79,79.8,79.78,79.79,480655.0,77.1484,77.1581,77.1387,77.1484,480655.0
2024-11-08 15:40:00,79.79,79.82,79.78,79.82,617852.0,77.1484,77.1774,77.1387,77.1774,617852.0
2024-11-08 15:50:00,79.81,79.83,79.79,79.81,2954564.0,77.1677,77.1871,77.1484,77.1677,2954564.0
2024-11-11 09:30:00,79.79,79.82,79.78,79.8,426216.0,77.1484,77.1774,77.1387,77.1581,426216.0
2024-11-11 09:40:00,79.8,79.82,79.76,79.77,272021.0,77.1581,77.1774,77.1194,77.1291,272021.0
2024-11-11 09:50:00,79.77,79.78,79.74,79.75,100590.0,77.1291,77.1387,77.1,77.1097,100590.0
2024-11-11 10:00:00,79.76,79.76,79.74,79.75,214857.0,77.1194,77.1194,77.1,77.1097,214857.0
2024-11-11 10:10:00,79.75,79.76,79.72,79.73,191779.0,77.1097,77.1194,77.0807,77.0904,191779.0
2024-11-11 10:20:00,79.73,79.74,79.72,79.73,41540.0,77.0904,77.1,77.0807,77.0904,41540.0
2024-11-11 10:30:00,79.73,79.76,79.72,79.76,220615.0,77.0904,77.1194,77.0807,77.1194,220615.0
2024-11-11 10:40:00,79.76,79.76,79.74,79.76,100147.0,77.1194,77.1194,77.1,77.1194,100147.0
2024-11-11 10:50:00,79.76,79.76,79.74,79.76,167795.0,77.1194,77.1194,77.1,77.1194,167795.0
2024-11-11 11:00:00,79.76,79.77,79.75,79.76,78838.0,77.1194,77.1291,77.1097,77.1194,78838.0
2024-11-11 11:10:00,79.76,79.76,79.74,79.76,131827.0,77.1194,77.1194,77.1,77.1194,131827.0
2024-11-11 11:20:00,79.75,79.76,79.73,79.73,132965.0,77.1097,77.1194,77.0904,77.0904,132965.0
2024-11-11 11:30:00,79.73,79.75,79.73,79.74,137986.0,77.0904,77.1097,77.0904,77.1,137986.0
2024-11-11 11:40:00,79.74,79.76,79.74,79.76,176747.0,77.1,77.1194,77.1,77.1194,176747.0
2024-11-11 11:50:00,79.76,79.76,79.75,79.76,34055.0,77.1194,77.1194,77.1097,77.1194,34055.0
2024-11-11 12:00:00,79.76,79.76,79.74,79.75,30409.0,77.1194,77.1194,77.1,77.1097,30409.0
2024-11-11 12:10:00,79.75,79.76,79.74,79.74,209903.0,77.1097,77.1194,77.1,77.1,209903.0
2024-11-11 12:20:00,79.74,79.75,79.72,79.72,83209.0,77.1,77.1097,77.0807,77.0807,83209.0
2024-11-11 12:30:00,79.72,79.74,79.72,79.73,78890.0,77.0807,77.1,77.0807,77.0904,78890.0
2024-11-11 12:40:00,79.73,79.73,79.72,79.72,71867.0,77.0904,77.0904,77.0807,77.0807,71867.0
2024-11-11 12:50:00,79.72,79.73,79.71,79.72,152625.0,77.0807,77.0904,77.071,77.0807,152625.0
2024-11-11 13:00:00,79.72,79.74,79.71,79.73,374375.0,77.0807,77.1,77.071,77.0904,374375.0
2024-11-11 13:10:00,79.73,79.73,79.72,79.73,67587.0,77.0904,77.0904,77.0807,77.0904,67587.0
2024-11-11 13:20:00,79.72,79.74,79.72,79.73,110003.0,77.0807,77.1,77.0807,77.0904,110003.0
2024-11-11 13:30:00,79.73,79.75,79.73,79.75,41507.0,77.0904,77.1097,77.0904,77.1097,41507.0
2024-11-11 13:40:00,79.75,79.75,79.74,79.75,33258.0,77.1097,77.1097,77.1,77.1097,33258.0
2024-11-11 13:50:00,79.75,79.77,79.74,79.77,93875.0,77.1097,77.1291,77.1,77.1291,93875.0
2024-11-11 14:00:00,79.77,79.77,79.75,79.76,171517.0,77.1291,77.1291,77.1097,77.1194,171517.0
2024-11-11 14:10:00,79.76,79.78,79.75,79.77,282435.0,77.1194,77.1387,77.1097,77.1291,282435.0
2024-11-11 14:20:00,79.78,79.79,79.77,79.79,120714.0,77.1387,77.1484,77.1291,77.1484,120714.0
2024-11-11 14:30:00,79.78,79.79,79.77,79.77,126173.0,77.1387,77.1484,77.1291,77.1291,126173.0
2024-11-11 14:40:00,79.78,79.78,79.76,79.76,115267.0,77.1387,77.1387,77.1194,77.1194,115267.0
2024-11-11 14:50:00,79.77,79.78,79.76,79.77,203478.0,77.1291,77.1387,77.1194,77.1291,203478.0
2024-11-11 15:00:00,79.77,79.78,79.76,79.78,153566.0,77.1291,77.1387,77.1194,77.1387,153566.0
2024-11-11 15:10:00,79.78,79.78,79.77,79.78,95730.0,77.1387,77.1387,77.1291,77.1387,95730.0
2024-11-11 15:20:00,79.78,79.78,79.76,79.77,195325.0,77.1387,77.1387,77.1194,77.1291,195325.0
2024-11-11 15:30:00,79.76,79.77,79.75,79.76,187197.0,77.1194,77.1291,77.1097,77.1194,187197.0
2024-11-11 15:40:00,79.75,79.77,79.74,79.75,295863.0,77.1097,77.1291,77.1,77.1097,295863.0
2024-11-11 15:50:00,79.75,79.76,79.71,79.74,1407230.0,77.1097,77.1194,77.071,77.1,1407230.0
2024-11-12 09:30:00,79.61,79.7,79.54,79.59,2256812.0,76.9743,77.0614,76.9067,76.955,2256812.0
2024-11-12 09:40:00,79.59,79.6,79.53,79.54,1682052.0,76.955,76.9647,76.897,76.9067,1682052.0
2024-11-12 09:50:00,79.54,79.55,79.49,79.5,1151879.0,76.9067,76.9163,76.8583,76.868,1151879.0
2024-11-12 10:00:00,79.51,79.54,79.5,79.54,1408688.0,76.8777,76.9067,76.868,76.9067,1408688.0
2024-11-12 10:10:00,79.54,79.54,79.5,79.52,1981082.0,76.9067,76.9067,76.868,76.8873,1981082.0
2024-11-12 10:20:00,79.52,79.54,79.51,79.53,877696.0,76.8873,76.9067,76.8777,76.897,877696.0
2024-11-12 10:30:00,79.52,79.53,79.51,79.52,478291.0,76.8873,76.897,76.8777,76.8873,478291.0
2024-11-12 10:40:00,79.52,79.53,79.5,79.52,496787.0,76.8873,76.897,76.868,76.8873,496787.0
2024-11-12 10:50:00,79.51,79.52,79.47,79.48,804706.0,76.8777,76.8873,76.839,76.8487,804706.0
2024-11-12 11:00:00,79.48,79.5,79.48,79.48,757686.0,76.8487,76.868,76.8487,76.8487,757686.0
2024-11-12 11:10:00,79.48,79.49,79.46,79.48,1092563.0,76.8487,76.8583,76.8293,76.8487,1092563.0
2024-11-12 11:20:00,79.48,79.48,79.45,79.45,535322.0,76.8487,76.8487,76.8196,76.8196,535322.0
2024-11-12 11:30:00,79.46,79.47,79.42,79.42,380135.0,76.8293,76.839,76.7906,76.7906,380135.0
2024-11-12 11:40:00,79.42,79.43,79.4,79.41,482452.0,76.7906,76.8003,76.7713,76.781,482452.0
2024-11-12 11:50:00,79.41,79.45,79.4,79.42,1236916.0,76.781,76.8196,76.7713,76.7906,1236916.0
2024-11-12 12:00:00,79.42,79.42,79.37,79.38,1116650.0,76.7906,76.7906,76.7423,76.752,1116650.0
2024-11-12 12:10:00,79.38,79.38,79.33,79.34,1054262.0,76.752,76.752,76.7036,76.7133,1054262.0
2024-11-12 12:20:00,79.34,79.36,79.33,79.35,1026046.0,76.7133,76.7326,76.7036,76.723,1026046.0
2024-11-12 12:30:00,79.35,79.36,79.34,79.35,703280.0,76.723,76.7326,76.7133,76.723,703280.0
2024-11-12 12:40:00,79.34,79.36,79.33,79.35,1158746.0,76.7133,76.7326,76.7036,76.723,1158746.0
2024-11-12 12:50:00,79.35,79.39,79.34,79.36,1489593.0,76.723,76.7616,76.7133,76.7326,1489593.0
2024-11-12 13:00:00,79.35,79.38,79.34,79.38,1046665.0,76.723,76.752,76.7133,76.752,1046665.0
2024-11-12 13:10:00,79.38,79.4,79.37,79.39,675239.0,76.752,76.7713,76.7423,76.7616,675239.0
2024-11-12 13:20:00,79.4,79.41,79.37,79.41,416904.0,76.7713,76.781,76.7423,76.781,416904.0
2024-11-12 13:30:00,79.4,79.44,79.4,79.44,689189.0,76.7713,76.81,76.7713,76.81,689189.0
2024-11-12 13:40:00,79.44,79.44,79.43,79.44,442996.0,76.81,76.81,76.8003,76.81,442996.0
2024-11-12 13:50:00,79.43,79.5,79.43,79.48,852712.0,76.8003,76.868,76.8003,76.8487,852712.0
2024-11-12 14:00:00,79.48,79.49,79.47,79.48,477696.0,76.8487,76.8583,76.839,76.8487,477696.0
2024-11-12 14:10:00,79.48,79.49,79.45,79.45,571273.0,76.8487,76.8583,76.8196,76.8196,571273.0
2024-11-12 14:20:00,79.46,79.47,79.44,79.45,289033.0,76.8293,76.839,76.81,76.8196,289033.0
2024-11-12 14:30:00,79.45,79.45,79.44,79.45,269328.0,76.8196,76.8196,76.81,76.8196,269328.0
2024-11-12 14:40:00,79.45,79.46,79.43,79.44,542002.0,76.8196,76.8293,76.8003,76.81,542002.0
2024-11-12 14:50:00,79.44,79.45,79.42,79.44,835738.0,76.81,76.8196,76.7906,76.81,835738.0
2024-11-12 15:00:00,79.43,79.44,79.42,79.42,271721.0,76.8003,76.81,76.7906,76.7906,271721.0
2024-11-12 15:10:00,79.42,79.43,79.41,79.42,516450.0,76.7906,76.8003,76.781,76.7906,516450.0
2024-11-12 15:20:00,79.43,79.43,79.41,79.41,232266.0,76.8003,76.8003,76.781,76.781,232266.0
2024-11-12 15:30:00,79.42,79.42,79.38,79.39,1022857.0,76.7906,76.7906,76.752,76.7616,1022857.0
2024-11-12 15:40:00,79.39,79.42,79.39,79.41,969798.0,76.7616,76.7906,76.7616,76.781,969798.0
2024-11-12 15:50:00,79.41,79.41,79.38,79.4,2607215.0,76.781,76.781,76.752,76.7713,2607215.0
2024-11-13 09:30:00,79.59,79.6,79.5,79.53,1600689.0,76.955,76.9647,76.868,76.897,1600689.0
2024-11-13 09:40:00,79.54,79.57,79.53,79.55,1203215.0,76.9067,76.9357,76.897,76.9163,1203215.0
2024-11-13 09:50:00,79.54,79.55,79.51,79.54,1212535.0,76.9067,76.9163,76.8777,76.9067,1212535.0
2024-11-13 10:00:00,79.54,79.55,79.46,79.48,2100858.0,76.9067,76.9163,76.8293,76.8487,2100858.0
2024-11-13 10:10:00,79.48,79.5,79.47,79.49,1848754.0,76.8487,76.868,76.839,76.8583,1848754.0
2024-11-13 10:20:00,79.48,79.49,79.45,79.45,485281.0,76.8487,76.8583,76.8196,76.8196,485281.0
2024-11-13 10:30:00,79.46,79.49,79.45,79.46,813408.0,76.8293,76.8583,76.8196,76.8293,813408.0
2024-11-13 10:40:00,79.45,79.49,79.43,79.48,679410.0,76.8196,76.8583,76.8003,76.8487,679410.0
2024-11-13 10:50:00,79.48,79.52,79.47,79.51,478420.0,76.8487,76.8873,76.839,76.8777,478420.0
2024-11-13 11:00:00,79.51,79.51,79.48,79.5,485786.0,76.8777,76.8777,76.8487,76.868,485786.0
2024-11-13 11:10:00,79.5,79.51,79.49,79.5,517661.0,76.868,76.8777,76.8583,76.868,517661.0
2024-11-13 11:20:00,79.5,79.51,79.49,79.51,330432.0,76.868,76.8777,76.8583,76.8777,330432.0
2024-11-13 11:30:00,79.51,79.54,79.5,79.51,829428.0,76.8777,76.9067,76.868,76.8777,829428.0
2024-11-13 11:40:00,79.51,79.53,79.49,79.53,323290.0,76.8777,76.897,76.8583,76.897,323290.0
2024-11-13 11:50:00,79.53,79.54,79.49,79.5,831785.0,76.897,76.9067,76.8583,76.868,831785.0
2024-11-13 12:00:00,79.51,79.52,79.49,79.52,286058.0,76.8777,76.8873,76.8583,76.8873,286058.0
2024-11-13 12:10:00,79.52,79.53,79.5,79.5,278154.0,76.8873,76.897,76.868,76.868,278154.0
2024-11-13 12:20:00,79.51,79.51,79.48,79.48,588803.0,76.8777,76.8777,76.8487,76.8487,588803.0
2024-11-13 12:30:00,79.48,79.5,79.47,79.48,451275.0,76.8487,76.868,76.839,76.8487,451275.0
2024-11-13 12:40:00,79.48,79.51,79.48,79.51,82289.0,76.8487,76.8777,76.8487,76.8777,82289.0
2024-11-13 12:50:00,79.51,79.51,79.48,79.5,547636.0,76.8777,76.8777,76.8487,76.868,547636.0
2024-11-13 13:00:00,79.5,79.51,79.47,79.47,368657.0,76.868,76.8777,76.839,76.839,368657.0
2024-11-13 13:10:00,79.48,79.48,79.45,79.47,370918.0,76.8487,76.8487,76.8196,76.839,370918.0
2024-11-13 13:20:00,79.47,79.48,79.46,79.48,208927.0,76.839,76.8487,76.8293,76.8487,208927.0
2024-11-13 13:30:00,79.48,79.49,79.47,79.49,47570.0,76.8487,76.8583,76.839,76.8583,47570.0
2024-11-13 13:40:00,79.48,79.49,79.47,79.48,130087.0,76.8487,76.8583,76.839,76.8487,130087.0
2024-11-13 13:50:00,79.49,79.49,79.47,79.49,94085.0,76.8583,76.8583,76.839,76.8583,94085.0
2024-11-13 14:00:00,79.48,79.49,79.46,79.49,322798.0,76.8487,76.8583,76.8293,76.8583,322798.0
2024-11-13 14:10:00,79.49,79.49,79.46,79.47,837695.0,76.8583,76.8583,76.8293,76.839,837695.0
2024-11-13 14:20:00,79.47,79.47,79.45,79.45,316709.0,76.839,76.839,76.8196,76.8196,316709.0
2024-11-13 14:30:00,79.45,79.46,79.44,79.45,431004.0,76.8196,76.8293,76.81,76.8196,431004.0
2024-11-13 14:40:00,79.44,79.45,79.41,79.42,637828.0,76.81,76.8196,76.781,76.7906,637828.0
2024-11-13 14:50:00,79.42,79.43,79.41,79.42,538905.0,76.7906,76.8003,76.781,76.7906,538905.0
2024-11-13 15:00:00,79.42,79.42,79.38,79.41,410212.0,76.7906,76.7906,76.752,76.781,410212.0
2024-11-13 15:10:00,79.41,79.44,79.4,79.42,541574.0,76.781,76.81,76.7713,76.7906,541574.0
2024-11-13 15:20:00,79.42,79.44,79.42,79.44,323182.0,76.7906,76.81,76.7906,76.81,323182.0
2024-11-13 15:30:00,79.44,79.47,79.43,79.47,286890.0,76.81,76.839,76.8003,76.839,286890.0
2024-11-13 15:40:00,79.47,79.47,79.46,79.47,415202.0,76.839,76.839,76.8293,76.839,415202.0
2024-11-13 15:50:00,79.46,79.47,79.43,79.43,2858401.0,76.8293,76.839,76.8003,76.8003,2858401.0
2024-11-14 09:30:00,79.46,79.53,79.46,79.51,386117.0,76.8293,76.897,76.8293,76.8777,386117.0
2024-11-14 09:40:00,79.51,79.51,79.43,79.45,336947.0,76.8777,76.8777,76.8003,76.8196,336947.0
2024-11-14 09:50:00,79.45,79.46,79.43,79.44,877380.0,76.8196,76.8293,76.8003,76.81,877380.0
2024-11-14 10:00:00,79.44,79.46,79.43,79.45,345355.0,76.81,76.8293,76.8003,76.8196,345355.0
2024-11-14 10:10:00,79.45,79.47,79.43,79.44,965191.0,76.8196,76.839,76.8003,76.81,965191.0
2024-11-14 10:20:00,79.44,79.47,79.43,79.46,564750.0,76.81,76.839,76.8003,76.8293,564750.0
2024-11-14 10:30:00,79.47,79.47,79.44,79.45,152792.0,76.839,76.839,76.81,76.8196,152792.0
2024-11-14 10:40:00,79.45,79.46,79.43,79.45,528161.0,76.8196,76.8293,76.8003,76.8196,528161.0
2024-11-14 10:50:00,79.45,79.47,79.44,79.45,368823.0,76.8196,76.839,76.81,76.8196,368823.0
2024-11-14 11:00:00,79.45,79.46,79.45,79.45,221108.0,76.8196,76.8293,76.8196,76.8196,221108.0
2024-11-14 11:10:00,79.45,79.5,79.45,79.5,330916.0,76.8196,76.868,76.8196,76.868,330916.0
2024-11-14 11:20:00,79.49,79.5,79.47,79.48,360844.0,76.8583,76.868,76.839,76.8487,360844.0
2024-11-14 11:30:00,79.48,79.49,79.46,79.48,78959.0,76.8487,76.8583,76.8293,76.8487,78959.0
2024-11-14 11:40:00,79.48,79.48,79.45,79.45,233633.0,76.8487,76.8487,76.8196,76.8196,233633.0
2024-11-14 11:50:00,79.45,79.46,79.43,79.43,234629.0,76.8196,76.8293,76.8003,76.8003,234629.0
2024-11-14 12:00:00,79.43,79.45,79.42,79.44,758751.0,76.8003,76.8196,76.7906,76.81,758751.0
2024-11-14 12:10:00,79.44,79.46,79.42,79.44,740447.0,76.81,76.8293,76.7906,76.81,740447.0
2024-11-14 12:20:00,79.44,79.47,79.42,79.45,652345.0,76.81,76.839,76.7906,76.8196,652345.0
2024-11-14 12:30:00,79.45,79.46,79.42,79.45,317597.0,76.8196,76.8293,76.7906,76.8196,317597.0
2024-11-14 12:40:00,79.45,79.45,79.4,79.42,375152.0,76.8196,76.8196,76.7713,76.7906,375152.0
2024-11-14 12:50:00,79.42,79.46,79.41,79.46,145630.0,76.7906,76.8293,76.781,76.8293,145630.0
2024-11-14 13:00:00,79.45,79.46,79.43,79.45,153638.0,76.8196,76.8293,76.8003,76.8196,153638.0
2024-11-14 13:10:00,79.45,79.45,79.43,79.44,309595.0,76.8196,76.8196,76.8003,76.81,309595.0
2024-11-14 13:20:00,79.44,79.44,79.41,79.42,342429.0,76.81,76.81,76.781,76.7906,342429.0
2024-11-14 13:30:00,79.42,79.42,79.39,79.4,361633.0,76.7906,76.7906,76.7616,76.7713,361633.0
2024-11-14 13:40:00,79.4,79.43,79.39,79.41,439732.0,76.7713,76.8003,76.7616,76.781,439732.0
2024-11-14 13:50:00,79.41,79.41,79.37,79.39,258506.0,76.781,76.781,76.7423,76.7616,258506.0
2024-11-14 14:00:00,79.38,79.43,79.38,79.42,186132.0,76.752,76.8003,76.752,76.7906,186132.0
2024-11-14 14:10:00,79.42,79.44,79.42,79.44,761421.0,76.7906,76.81,76.7906,76.81,761421.0
2024-11-14 14:20:00,79.44,79.44,79.41,79.42,235497.0,76.81,76.81,76.781,76.7906,235497.0
2024-11-14 14:30:00,79.42,79.44,79.41,79.42,990115.0,76.7906,76.81,76.781,76.7906,990115.0
2024-11-14 14:40:00,79.43,79.43,79.41,79.42,758658.0,76.8003,76.8003,76.781,76.7906,758658.0
2024-11-14 14:50:00,79.43,79.44,79.42,79.43,642132.0,76.8003,76.81,76.7906,76.8003,642132.0
2024-11-14 15:00:00,79.43,79.43,79.26,79.26,1443072.0,76.8003,76.8003,76.6359,76.6359,1443072.0
2024-11-14 15:10:00,79.27,79.33,79.26,79.33,1526887.0,76.6456,76.7036,76.6359,76.7036,1526887.0
2024-11-14 15:20:00,79.32,79.36,79.3,79.34,568769.0,76.694,76.7326,76.6746,76.7133,568769.0
2024-11-14 15:30:00,79.34,79.36,79.3,79.33,1744028.0,76.7133,76.7326,76.6746,76.7036,1744028.0
2024-11-14 15:40:00,79.34,79.35,79.27,79.28,2023329.0,76.7133,76.723,76.6456,76.6553,2023329.0
2024-11-14 15:50:00,79.28,79.3,79.25,79.27,2893077.0,76.6553,76.6746,76.6263,76.6456,2893077.0
2024-11-15 09:30:00,79.19,79.22,79.05,79.11,1840762.0,76.5683,76.5973,76.4329,76.4909,1840762.0
2024-11-15 09:40:00,79.11,79.17,79.1,79.15,776856.0,76.4909,76.5489,76.4812,76.5296,776856.0
2024-11-15 09:50:00,79.16,79.17,79.13,79.13,1859288.0,76.5392,76.5489,76.5102,76.5102,1859288.0
2024-11-15 10:00:00,79.13,79.14,79.11,79.12,1538269.0,76.5102,76.5199,76.4909,76.5006,1538269.0
2024-11-15 10:10:00,79.12,79.14,79.1,79.13,1826926.0,76.5006,76.5199,76.4812,76.5102,1826926.0
2024-11-15 10:20:00,79.13,79.13,79.09,79.1,690792.0,76.5102,76.5102,76.4716,76.4812,690792.0
2024-11-15 10:30:00,79.11,79.12,79.09,79.11,655035.0,76.4909,76.5006,76.4716,76.4909,655035.0
2024-11-15 10:40:00,79.11,79.12,79.09,79.12,538386.0,76.4909,76.5006,76.4716,76.5006,538386.0
2024-11-15 10:50:00,79.12,79.14,79.09,79.09,723594.0,76.5006,76.5199,76.4716,76.4716,723594.0
2024-11-15 11:00:00,79.09,79.13,79.09,79.12,674330.0,76.4716,76.5102,76.4716,76.5006,674330.0
2024-11-15 11:10:00,79.12,79.14,79.11,79.13,660989.0,76.5006,76.5199,76.4909,76.5102,660989.0
2024-11-15 11:20:00,79.13,79.14,79.1,79.14,440408.0,76.5102,76.5199,76.4812,76.5199,440408.0
2024-11-15 11:30:00,79.14,79.14,79.11,79.11,512400.0,76.5199,76.5199,76.4909,76.4909,512400.0
2024-11-15 11:40:00,79.12,79.15,79.1,79.14,697939.0,76.5006,76.5296,76.4812,76.5199,697939.0
2024-11-15 11:50:00,79.14,79.14,79.11,79.12,256037.0,76.5199,76.5199,76.4909,76.5006,256037.0
2024-11-15 12:00:00,79.12,79.13,79.1,79.11,676274.0,76.5006,76.5102,76.4812,76.4909,676274.0
2024-11-15 12:10:00,79.11,79.13,79.1,79.11,464619.0,76.4909,76.5102,76.4812,76.4909,464619.0
2024-11-15 12:20:00,79.12,79.13,79.11,79.13,416153.0,76.5006,76.5102,76.4909,76.5102,416153.0
2024-11-15 12:30:00,79.13,79.14,79.11,79.14,311361.0,76.5102,76.5199,76.4909,76.5199,311361.0
2024-11-15 12:40:00,79.14,79.16,79.13,79.16,790001.0,76.5199,76.5392,76.5102,76.5392,790001.0
2024-11-15 12:50:00,79.16,79.17,79.14,79.17,664410.0,76.5392,76.5489,76.5199,76.5489,664410.0
2024-11-15 13:00:00,79.17,79.21,79.16,79.21,731649.0,76.5489,76.5876,76.5392,76.5876,731649.0
2024-11-15 13:10:00,79.2,79.21,79.18,79.18,637630.0,76.5779,76.5876,76.5586,76.5586,637630.0
2024-11-15 13:20:00,79.19,79.2,79.17,79.2,360068.0,76.5683,76.5779,76.5489,76.5779,360068.0
2024-11-15 13:30:00,79.19,79.2,79.16,79.17,447669.0,76.5683,76.5779,76.5392,76.5489,447669.0
2024-11-15 13:40:00,79.17,79.17,79.15,79.16,508191.0,76.5489,76.5489,76.5296,76.5392,508191.0
2024-11-15 13:50:00,79.16,79.18,79.15,79.17,313138.0,76.5392,76.5586,76.5296,76.5489,313138.0
2024-11-15 14:00:00,79.17,79.19,79.16,79.17,410903.0,76.5489,76.5683,76.5392,76.5489,410903.0
2024-11-15 14:10:00,79.17,79.18,79.16,79.17,255477.0,76.5489,76.5586,76.5392,76.5489,255477.0
2024-11-15 14:20:00,79.17,79.18,79.15,79.16,233795.0,76.5489,76.5586,76.5296,76.5392,233795.0
2024-11-15 14:30:00,79.16,79.18,79.15,79.17,373470.0,76.5392,76.5586,76.5296,76.5489,373470.0
2024-11-15 14:40:00,79.17,79.22,79.16,79.2,625117.0,76.5489,76.5973,76.5392,76.5779,625117.0
2024-11-15 14:50:00,79.2,79.21,79.18,79.18,284847.0,76.5779,76.5876,76.5586,76.5586,284847.0
2024-11-15 15:00:00,79.19,79.21,79.17,79.21,300821.0,76.5683,76.5876,76.5489,76.5876,300821.0
2024-11-15 15:10:00,79.2,79.21,79.19,79.2,368106.0,76.5779,76.5876,76.5683,76.5779,368106.0
2024-11-15 15:20:00,79.2,79.23,79.2,79.23,416797.0,76.5779,76.6069,76.5779,76.6069,416797.0
2024-11-15 15:30:00,79.23,79.25,79.22,79.25,506628.0,76.6069,76.6263,76.5973,76.6263,506628.0
2024-11-15 15:40:00,79.25,79.25,79.23,79.23,824098.0,76.6263,76.6263,76.6069,76.6069,824098.0
2024-11-15 15:50:00,79.24,79.28,79.23,79.25,3228665.0,76.6166,76.6553,76.6069,76.6263,3228665.0
2024-11-18 09:30:00,79.27,79.3,79.19,79.26,961924.0,76.6456,76.6746,76.5683,76.6359,961924.0
2024-11-18 09:40:00,79.26,79.27,79.24,79.26,391340.0,76.6359,76.6456,76.6166,76.6359,391340.0
2024-11-18 09:50:00,79.26,79.27,79.24,79.27,470010.0,76.6359,76.6456,76.6166,76.6456,470010.0
2024-11-18 10:00:00,79.27,79.3,79.26,79.28,724994.0,76.6456,76.6746,76.6359,76.6553,724994.0
2024-11-18 10:10:00,79.28,79.29,79.26,79.28,247745.0,76.6553,76.6649,76.6359,76.6553,247745.0
2024-11-18 10:20:00,79.28,79.29,79.26,79.29,253628.0,76.6553,76.6649,76.6359,76.6649,253628.0
2024-11-18 10:30:00,79.29,79.33,79.28,79.33,769722.0,76.6649,76.7036,76.6553,76.7036,769722.0
2024-11-18 10:40:00,79.33,79.34,79.32,79.33,505035.0,76.7036,76.7133,76.694,76.7036,505035.0
2024-11-18 10:50:00,79.33,79.34,79.32,79.33,777356.0,76.7036,76.7133,76.694,76.7036,777356.0
2024-11-18 11:00:00,79.33,79.34,79.32,79.34,713931.0,76.7036,76.7133,76.694,76.7133,713931.0
2024-11-18 11:10:00,79.34,79.37,79.33,79.37,455662.0,76.7133,76.7423,76.7036,76.7423,455662.0
2024-11-18 11:20:00,79.37,79.38,79.36,79.37,380886.0,76.7423,76.752,76.7326,76.7423,380886.0
2024-11-18 11:30:00,79.37,79.37,79.34,79.37,268273.0,76.7423,76.7423,76.7133,76.7423,268273.0
2024-11-18 11:40:00,79.37,79.37,79.35,79.37,291770.0,76.7423,76.7423,76.723,76.7423,291770.0
2024-11-18 11:50:00,79.37,79.38,79.35,79.38,348168.0,76.7423,76.752,76.723,76.752,348168.0
2024-11-18 12:00:00,79.38,79.38,79.35,79.36,487964.0,76.752,76.752,76.723,76.7326,487964.0
2024-11-18 12:10:00,79.36,79.37,79.35,79.37,337506.0,76.7326,76.7423,76.723,76.7423,337506.0
2024-11-18 12:20:00,79.37,79.39,79.36,79.38,471613.0,76.7423,76.7616,76.7326,76.752,471613.0
2024-11-18 12:30:00,79.38,79.38,79.36,79.36,356304.0,76.752,76.752,76.7326,76.7326,356304.0
2024-11-18 12:40:00,79.37,79.38,79.36,79.37,316170.0,76.7423,76.752,76.7326,76.7423,316170.0
2024-11-18 12:50:00,79.37,79.38,79.36,79.38,225405.0,76.7423,76.752,76.7326,76.752,225405.0
2024-11-18 13:00:00,79.38,79.38,79.34,79.36,1765146.0,76.752,76.752,76.7133,76.7326,1765146.0
2024-11-18 13:10:00,79.36,79.36,79.34,79.35,411133.0,76.7326,76.7326,76.7133,76.723,411133.0
2024-11-18 13:20:00,79.35,79.37,79.34,79.37,404232.0,76.723,76.7423,76.7133,76.7423,404232.0
2024-11-18 13:30:00,79.37,79.38,79.35,79.36,335360.0,76.7423,76.752,76.723,76.7326,335360.0
2024-11-18 13:40:00,79.37,79.37,79.34,79.34,234771.0,76.7423,76.7423,76.7133,76.7133,234771.0
2024-11-18 13:50:00,79.34,79.38,79.34,79.37,584681.0,76.7133,76.752,76.7133,76.7423,584681.0
2024-11-18 14:00:00,79.37,79.37,79.35,79.37,232396.0,76.7423,76.7423,76.723,76.7423,232396.0
2024-11-18 14:10:00,79.37,79.37,79.34,79.34,218129.0,76.7423,76.7423,76.7133,76.7133,218129.0
2024-11-18 14:20:00,79.34,79.35,79.33,79.34,245709.0,76.7133,76.723,76.7036,76.7133,245709.0
2024-11-18 14:30:00,79.34,79.35,79.33,79.35,306599.0,76.7133,76.723,76.7036,76.723,306599.0
2024-11-18 14:40:00,79.34,79.37,79.34,79.36,298362.0,76.7133,76.7423,76.7133,76.7326,298362.0
2024-11-18 14:50:00,79.37,79.38,79.36,79.37,326116.0,76.7423,76.752,76.7326,76.7423,326116.0
2024-11-18 15:00:00,79.37,79.39,79.36,79.38,624074.0,76.7423,76.7616,76.7326,76.752,624074.0
2024-11-18 15:10:00,79.39,79.39,79.38,79.38,183310.0,76.7616,76.7616,76.752,76.752,183310.0
2024-11-18 15:20:00,79.39,79.39,79.37,79.38,203642.0,76.7616,76.7616,76.7423,76.752,203642.0
2024-11-18 15:30:00,79.38,79.38,79.36,79.37,616886.0,76.752,76.752,76.7326,76.7423,616886.0
2024-11-18 15:40:00,79.37,79.37,79.36,79.37,518970.0,76.7423,76.7423,76.7326,76.7423,518970.0
2024-11-18 15:50:00,79.36,79.39,79.35,79.37,1605380.0,76.7326,76.7616,76.723,76.7423,1605380.0
2024-11-19 09:30:00,79.32,79.38,79.3,79.37,1739000.0,76.694,76.752,76.6746,76.7423,1739000.0
2024-11-19 09:40:00,79.37,79.42,79.36,79.41,1054361.0,76.7423,76.7906,76.7326,76.781,1054361.0
2024-11-19 09:50:00,79.4,79.42,79.38,79.4,1026345.0,76.7713,76.7906,76.752,76.7713,1026345.0
2024-11-19 10:00:00,79.4,79.42,79.38,79.42,283405.0,76.7713,76.7906,76.752,76.7906,283405.0
2024-11-19 10:10:00,79.42,79.43,79.4,79.43,243782.0,76.7906,76.8003,76.7713,76.8003,243782.0
2024-11-19 10:20:00,79.42,79.46,79.41,79.46,208116.0,76.7906,76.8293,76.781,76.8293,208116.0
2024-11-19 10:30:00,79.46,79.48,79.44,79.48,734386.0,76.8293,76.8487,76.81,76.8487,734386.0
2024-11-19 10:40:00,79.48,79.51,79.46,79.5,748654.0,76.8487,76.8777,76.8293,76.868,748654.0
2024-11-19 10:50:00,79.5,79.51,79.49,79.5,230034.0,76.868,76.8777,76.8583,76.868,230034.0
2024-11-19 11:00:00,79.5,79.52,79.49,79.52,843736.0,76.868,76.8873,76.8583,76.8873,843736.0
2024-11-19 11:10:00,79.52,79.53,79.51,79.52,433604.0,76.8873,76.897,76.8777,76.8873,433604.0
2024-11-19 11:20:00,79.52,79.52,79.5,79.52,863531.0,76.8873,76.8873,76.868,76.8873,863531.0
2024-11-19 11:30:00,79.52,79.53,79.51,79.52,1075760.0,76.8873,76.897,76.8777,76.8873,1075760.0
2024-11-19 11:40:00,79.52,79.54,79.51,79.54,1110828.0,76.8873,76.9067,76.8777,76.9067,1110828.0
2024-11-19 11:50:00,79.54,79.56,79.53,79.54,1078818.0,76.9067,76.926,76.897,76.9067,1078818.0
2024-11-19 12:00:00,79.54,79.56,79.53,79.56,1356579.0,76.9067,76.926,76.897,76.926,1356579.0
2024-11-19 12:10:00,79.56,79.56,79.55,79.56,769313.0,76.926,76.926,76.9163,76.926,769313.0
2024-11-19 12:20:00,79.56,79.56,79.54,79.56,255530.0,76.926,76.926,76.9067,76.926,255530.0
2024-11-19 12:30:00,79.56,79.57,79.55,79.56,214305.0,76.926,76.9357,76.9163,76.926,214305.0
2024-11-19 12:40:00,79.56,79.56,79.52,79.53,774258.0,76.926,76.926,76.8873,76.897,774258.0
2024-11-19 12:50:00,79.53,79.53,79.51,79.52,440452.0,76.897,76.897,76.8777,76.8873,440452.0
2024-11-19 13:00:00,79.51,79.52,79.49,79.51,754135.0,76.8777,76.8873,76.8583,76.8777,754135.0
2024-11-19 13:10:00,79.51,79.53,79.5,79.51,422635.0,76.8777,76.897,76.868,76.8777,422635.0
2024-11-19 13:20:00,79.52,79.52,79.49,79.5,613613.0,76.8873,76.8873,76.8583,76.868,613613.0
2024-11-19 13:30:00,79.5,79.5,79.48,79.5,487038.0,76.868,76.868,76.8487,76.868,487038.0
2024-11-19 13:40:00,79.49,79.52,79.49,79.52,251433.0,76.8583,76.8873,76.8583,76.8873,251433.0
2024-11-19 13:50:00,79.52,79.55,79.51,79.54,618947.0,76.8873,76.9163,76.8777,76.9067,618947.0
2024-11-19 14:00:00,79.54,79.54,79.52,79.53,249529.0,76.9067,76.9067,76.8873,76.897,249529.0
2024-11-19 14:10:00,79.53,79.54,79.52,79.53,125182.0,76.897,76.9067,76.8873,76.897,125182.0
2024-11-19 14:20:00,79.53,79.54,79.52,79.54,410923.0,76.897,76.9067,76.8873,76.9067,410923.0
2024-11-19 14:30:00,79.54,79.54,79.5,79.51,565436.0,76.9067,76.9067,76.868,76.8777,565436.0
2024-11-19 14:40:00,79.5,79.52,79.5,79.52,342473.0,76.868,76.8873,76.868,76.8873,342473.0
2024-11-19 14:50:00,79.52,79.54,79.51,79.52,248878.0,76.8873,76.9067,76.8777,76.8873,248878.0
2024-11-19 15:00:00,79.52,79.53,79.5,79.5,238552.0,76.8873,76.897,76.868,76.868,238552.0
2024-11-19 15:10:00,79.51,79.51,79.48,79.49,1019444.0,76.8777,76.8777,76.8487,76.8583,1019444.0
2024-11-19 15:20:00,79.48,79.51,79.48,79.51,440973.0,76.8487,76.8777,76.8487,76.8777,440973.0
2024-11-19 15:30:00,79.51,79.52,79.5,79.52,373496.0,76.8777,76.8873,76.868,76.8873,373496.0
2024-11-19 15:40:00,79.52,79.54,79.51,79.54,1566412.0,76.8873,76.9067,76.8777,76.9067,1566412.0
2024-11-19 15:50:00,79.54,79.55,79.52,79.52,2688551.0,76.9067,76.9163,76.8873,76.8873,2688551.0
2024-11-20 09:30:00,79.49,79.5,79.4,79.4,857117.0,76.8583,76.868,76.7713,76.7713,857117.0
2024-11-20 09:40:00,79.41,79.44,79.4,79.43,409418.0,76.781,76.81,76.7713,76.8003,409418.0
2024-11-20 09:50:00,79.42,79.44,79.41,79.42,289710.0,76.7906,76.81,76.781,76.7906,289710.0
2024-11-20 10:00:00,79.42,79.44,79.41,79.42,211520.0,76.7906,76.81,76.781,76.7906,211520.0
2024-11-20 10:10:00,79.42,79.45,79.42,79.45,587458.0,76.7906,76.8196,76.7906,76.8196,587458.0
2024-11-20 10:20:00,79.44,79.47,79.43,79.47,359877.0,76.81,76.839,76.8003,76.839,359877.0
2024-11-20 10:30:00,79.47,79.49,79.46,79.48,297353.0,76.839,76.8583,76.8293,76.8487,297353.0
2024-11-20 10:40:00,79.48,79.5,79.47,79.49,329516.0,76.8487,76.868,76.839,76.8583,329516.0
2024-11-20 10:50:00,79.5,79.5,79.47,79.49,570084.0,76.868,76.868,76.839,76.8583,570084.0
2024-11-20 11:00:00,79.48,79.5,79.46,79.48,271937.0,76.8487,76.868,76.8293,76.8487,271937.0
2024-11-20 11:10:00,79.48,79.48,79.45,79.47,147623.0,76.8487,76.8487,76.8196,76.839,147623.0
2024-11-20 11:20:00,79.47,79.49,79.46,79.48,214063.0,76.839,76.8583,76.8293,76.8487,214063.0
2024-11-20 11:30:00,79.48,79.49,79.46,79.48,1002696.0,76.8487,76.8583,76.8293,76.8487,1002696.0
2024-11-20 11:40:00,79.48,79.49,79.47,79.48,640890.0,76.8487,76.8583,76.839,76.8487,640890.0
2024-11-20 11:50:00,79.48,79.5,79.47,79.48,336909.0,76.8487,76.868,76.839,76.8487,336909.0
2024-11-20 12:00:00,79.48,79.48,79.46,79.47,203477.0,76.8487,76.8487,76.8293,76.839,203477.0
2024-11-20 12:10:00,79.46,79.47,79.45,79.46,234331.0,76.8293,76.839,76.8196,76.8293,234331.0
2024-11-20 12:20:00,79.46,79.48,79.45,79.48,155590.0,76.8293,76.8487,76.8196,76.8487,155590.0
2024-11-20 12:30:00,79.48,79.49,79.46,79.48,138481.0,76.8487,76.8583,76.8293,76.8487,138481.0
2024-11-20 12:40:00,79.48,79.49,79.47,79.48,137056.0,76.8487,76.8583,76.839,76.8487,137056.0
2024-11-20 12:50:00,79.48,79.5,79.45,79.47,943688.0,76.8487,76.868,76.8196,76.839,943688.0
2024-11-20 13:00:00,79.46,79.48,79.43,79.44,421210.0,76.8293,76.8487,76.8003,76.81,421210.0
2024-11-20 13:10:00,79.44,79.45,79.42,79.42,404129.0,76.81,76.8196,76.7906,76.7906,404129.0
2024-11-20 13:20:00,79.42,79.44,79.42,79.44,332199.0,76.7906,76.81,76.7906,76.81,332199.0
2024-11-20 13:30:00,79.44,79.44,79.4,79.41,420923.0,76.81,76.81,76.7713,76.781,420923.0
2024-11-20 13:40:00,79.41,79.42,79.39,79.4,232324.0,76.781,76.7906,76.7616,76.7713,232324.0
2024-11-20 13:50:00,79.4,79.42,79.39,79.41,188499.0,76.7713,76.7906,76.7616,76.781,188499.0
2024-11-20 14:00:00,79.41,79.42,79.4,79.41,635902.0,76.781,76.7906,76.7713,76.781,635902.0
2024-11-20 14:10:00,79.4,79.41,79.4,79.41,215148.0,76.7713,76.781,76.7713,76.781,215148.0
2024-11-20 14:20:00,79.41,79.43,79.4,79.42,200436.0,76.781,76.8003,76.7713,76.7906,200436.0
2024-11-20 14:30:00,79.43,79.44,79.41,79.44,104160.0,76.8003,76.81,76.781,76.81,104160.0
2024-11-20 14:40:00,79.44,79.46,79.43,79.45,143918.0,76.81,76.8293,76.8003,76.8196,143918.0
2024-11-20 14:50:00,79.45,79.45,79.42,79.42,564842.0,76.8196,76.8196,76.7906,76.7906,564842.0
2024-11-20 15:00:00,79.42,79.43,79.4,79.42,238653.0,76.7906,76.8003,76.7713,76.7906,238653.0
2024-11-20 15:10:00,79.42,79.44,79.41,79.44,161179.0,76.7906,76.81,76.781,76.81,161179.0
2024-11-20 15:20:00,79.44,79.45,79.43,79.45,759798.0,76.81,76.8196,76.8003,76.8196,759798.0
2024-11-20 15:30:00,79.45,79.46,79.44,79.45,497461.0,76.8196,76.8293,76.81,76.8196,497461.0
2024-11-20 15:40:00,79.46,79.47,79.44,79.47,339038.0,76.8293,76.839,76.81,76.839,339038.0
2024-11-20 15:50:00,79.47,79.48,79.45,79.47,1808976.0,76.839,76.8487,76.8196,76.839,1808976.0
2024-11-21 09:30:00,79.54,79.57,79.51,79.54,991510.0,76.9067,76.9357,76.8777,76.9067,991510.0
2024-11-21 09:40:00,79.54,79.63,79.53,79.63,1363139.0,76.9067,76.9937,76.897,76.9937,1363139.0
2024-11-21 09:50:00,79.62,79.63,79.59,79.59,855617.0,76.984,76.9937,76.955,76.955,855617.0
2024-11-21 10:00:00,79.6,79.62,79.58,79.6,686937.0,76.9647,76.984,76.9453,76.9647,686937.0
2024-11-21 10:10:00,79.6,79.64,79.6,79.62,720909.0,76.9647,77.0034,76.9647,76.984,720909.0
2024-11-21 10:20:00,79.63,79.63,79.58,79.59,530791.0,76.9937,76.9937,76.9453,76.955,530791.0
2024-11-21 10:30:00,79.59,79.61,79.58,79.6,264299.0,76.955,76.9743,76.9453,76.9647,264299.0
2024-11-21 10:40:00,79.6,79.63,79.59,79.61,376676.0,76.9647,76.9937,76.955,76.9743,376676.0
2024-11-21 10:50:00,79.61,79.62,79.59,79.61,706191.0,76.9743,76.984,76.955,76.9743,706191.0
2024-11-21 11:00:00,79.61,79.61,79.59,79.59,459793.0,76.9743,76.9743,76.955,76.955,459793.0
2024-11-21 11:10:00,79.59,79.62,79.59,79.6,277180.0,76.955,76.984,76.955,76.9647,277180.0
2024-11-21 11:20:00,79.61,79.61,79.59,79.6,1243304.0,76.9743,76.9743,76.955,76.9647,1243304.0
2024-11-21 11:30:00,79.61,79.61,79.57,79.57,1053292.0,76.9743,76.9743,76.9357,76.9357,1053292.0
2024-11-21 11:40:00,79.57,79.58,79.55,79.56,2115858.0,76.9357,76.9453,76.9163,76.926,2115858.0
2024-11-21 11:50:00,79.56,79.56,79.54,79.55,520454.0,76.926,76.926,76.9067,76.9163,520454.0
2024-11-21 12:00:00,79.56,79.56,79.53,79.54,123630.0,76.926,76.926,76.897,76.9067,123630.0
2024-11-21 12:10:00,79.55,79.57,79.54,79.57,148426.0,76.9163,76.9357,76.9067,76.9357,148426.0
2024-11-21 12:20:00,79.57,79.6,79.56,79.59,303799.0,76.9357,76.9647,76.926,76.955,303799.0
2024-11-21 12:30:00,79.6,79.61,79.59,79.6,614097.0,76.9647,76.9743,76.955,76.9647,614097.0
2024-11-21 12:40:00,79.6,79.61,79.58,79.58,1088455.0,76.9647,76.9743,76.9453,76.9453,1088455.0
2024-11-21 12:50:00,79.58,79.58,79.55,79.56,487030.0,76.9453,76.9453,76.9163,76.926,487030.0
2024-11-21 13:00:00,79.56,79.57,79.54,79.56,287495.0,76.926,76.9357,76.9067,76.926,287495.0
2024-11-21 13:10:00,79.56,79.57,79.56,79.57,145399.0,76.926,76.9357,76.926,76.9357,145399.0
2024-11-21 13:20:00,79.57,79.57,79.54,79.55,131601.0,76.9357,76.9357,76.9067,76.9163,131601.0
2024-11-21 13:30:00,79.55,79.56,79.52,79.53,303210.0,76.9163,76.926,76.8873,76.897,303210.0
2024-11-21 13:40:00,79.53,79.54,79.52,79.53,207776.0,76.897,76.9067,76.8873,76.897,207776.0
2024-11-21 13:50:00,79.54,79.55,79.52,79.54,342066.0,76.9067,76.9163,76.8873,76.9067,342066.0
2024-11-21 14:00:00,79.54,79.55,79.52,79.53,417336.0,76.9067,76.9163,76.8873,76.897,417336.0
2024-11-21 14:10:00,79.53,79.54,79.52,79.53,143569.0,76.897,76.9067,76.8873,76.897,143569.0
2024-11-21 14:20:00,79.53,79.54,79.52,79.53,577544.0,76.897,76.9067,76.8873,76.897,577544.0
2024-11-21 14:30:00,79.53,79.54,79.52,79.53,56549.0,76.897,76.9067,76.8873,76.897,56549.0
2024-11-21 14:40:00,79.53,79.53,79.51,79.52,84564.0,76.897,76.897,76.8777,76.8873,84564.0
2024-11-21 14:50:00,79.52,79.52,79.5,79.51,185053.0,76.8873,76.8873,76.868,76.8777,185053.0
2024-11-21 15:00:00,79.51,79.54,79.5,79.54,213523.0,76.8777,76.9067,76.868,76.9067,213523.0
2024-11-21 15:10:00,79.54,79.54,79.52,79.52,221317.0,76.9067,76.9067,76.8873,76.8873,221317.0
2024-11-21 15:20:00,79.52,79.53,79.51,79.52,326229.0,76.8873,76.897,76.8777,76.8873,326229.0
2024-11-21 15:30:00,79.51,79.52,79.49,79.49,1334214.0,76.8777,76.8873,76.8583,76.8583,1334214.0
2024-11-21 15:40:00,79.5,79.51,79.48,79.51,1077240.0,76.868,76.8777,76.8487,76.8777,1077240.0
2024-11-21 15:50:00,79.5,79.51,79.47,79.49,2155010.0,76.868,76.8777,76.839,76.8583,2155010.0
2024-11-22 09:30:00,79.5,79.57,79.5,79.56,1335121.0,76.868,76.9357,76.868,76.926,1335121.0
2024-11-22 09:40:00,79.57,79.59,79.55,79.57,570881.0,76.9357,76.955,76.9163,76.9357,570881.0
2024-11-22 09:50:00,79.57,79.58,79.55,79.57,379032.0,76.9357,76.9453,76.9163,76.9357,379032.0
2024-11-22 10:00:00,79.57,79.58,79.52,79.52,945147.0,76.9357,76.9453,76.8873,76.8873,945147.0
2024-11-22 10:10:00,79.53,79.53,79.49,79.5,714569.0,76.897,76.897,76.8583,76.868,714569.0
2024-11-22 10:20:00,79.5,79.51,79.47,79.47,436411.0,76.868,76.8777,76.839,76.839,436411.0
2024-11-22 10:30:00,79.48,79.49,79.46,79.48,330242.0,76.8487,76.8583,76.8293,76.8487,330242.0
2024-11-22 10:40:00,79.48,79.51,79.48,79.5,1039749.0,76.8487,76.8777,76.8487,76.868,1039749.0
2024-11-22 10:50:00,79.5,79.54,79.5,79.53,2457618.0,76.868,76.9067,76.868,76.897,2457618.0
2024-11-22 11:00:00,79.53,79.54,79.49,79.5,286943.0,76.897,76.9067,76.8583,76.868,286943.0
2024-11-22 11:10:00,79.5,79.56,79.49,79.49,1048852.0,76.868,76.926,76.8583,76.8583,1048852.0
2024-11-22 11:20:00,79.49,79.5,79.48,79.49,445802.0,76.8583,76.868,76.8487,76.8583,445802.0
2024-11-22 11:30:00,79.48,79.49,79.47,79.48,482595.0,76.8487,76.8583,76.839,76.8487,482595.0
2024-11-22 11:40:00,79.48,79.51,79.47,79.51,865837.0,76.8487,76.8777,76.839,76.8777,865837.0
2024-11-22 11:50:00,79.51,79.53,79.5,79.53,372283.0,76.8777,76.897,76.868,76.897,372283.0
2024-11-22 12:00:00,79.53,79.53,79.5,79.5,238791.0,76.897,76.897,76.868,76.868,238791.0
2024-11-22 12:10:00,79.5,79.52,79.5,79.51,263628.0,76.868,76.8873,76.868,76.8777,263628.0
2024-11-22 12:20:00,79.5,79.54,79.5,79.53,475376.0,76.868,76.9067,76.868,76.897,475376.0
2024-11-22 12:30:00,79.53,79.53,79.49,79.5,407357.0,76.897,76.897,76.8583,76.868,407357.0
2024-11-22 12:40:00,79.5,79.51,79.49,79.5,124339.0,76.868,76.8777,76.8583,76.868,124339.0
2024-11-22 12:50:00,79.5,79.52,79.49,79.52,450527.0,76.868,76.8873,76.8583,76.8873,450527.0
2024-11-22 13:00:00,79.52,79.52,79.5,79.51,232020.0,76.8873,76.8873,76.868,76.8777,232020.0
2024-11-22 13:10:00,79.51,79.51,79.5,79.5,50311.0,76.8777,76.8777,76.868,76.868,50311.0
2024-11-22 13:20:00,79.5,79.52,79.49,79.49,110080.0,76.868,76.8873,76.8583,76.8583,110080.0
2024-11-22 13:30:00,79.5,79.51,79.49,79.5,65055.0,76.868,76.8777,76.8583,76.868,65055.0
2024-11-22 13:40:00,79.5,79.5,79.49,79.5,125254.0,76.868,76.868,76.8583,76.868,125254.0
2024-11-22 13:50:00,79.5,79.51,79.49,79.5,320900.0,76.868,76.8777,76.8583,76.868,320900.0
2024-11-22 14:00:00,79.5,79.51,79.5,79.51,144016.0,76.868,76.8777,76.868,76.8777,144016.0
2024-11-22 14:10:00,79.51,79.51,79.48,79.48,281987.0,76.8777,76.8777,76.8487,76.8487,281987.0
2024-11-22 14:20:00,79.49,79.51,79.48,79.51,528210.0,76.8583,76.8777,76.8487,76.8777,528210.0
2024-11-22 14:30:00,79.51,79.51,79.5,79.5,187934.0,76.8777,76.8777,76.868,76.868,187934.0
2024-11-22 14:40:00,79.5,79.52,79.5,79.52,465417.0,76.868,76.8873,76.868,76.8873,465417.0
2024-11-22 14:50:00,79.52,79.54,79.51,79.54,289742.0,76.8873,76.9067,76.8777,76.9067,289742.0
2024-11-22 15:00:00,79.54,79.54,79.51,79.54,435574.0,76.9067,76.9067,76.8777,76.9067,435574.0
2024-11-22 15:10:00,79.54,79.54,79.52,79.53,493327.0,76.9067,76.9067,76.8873,76.897,493327.0
2024-11-22 15:20:00,79.53,79.53,79.52,79.52,110168.0,76.897,76.897,76.8873,76.8873,110168.0
2024-11-22 15:30:00,79.53,79.55,79.49,79.51,647161.0,76.897,76.9163,76.8583,76.8777,647161.0
2024-11-22 15:40:00,79.51,79.51,79.47,79.48,888887.0,76.8777,76.8777,76.839,76.8487,888887.0
2024-11-22 15:50:00,79.48,79.51,79.45,79.49,3162682.0,76.8487,76.8777,76.8196,76.8583,3162682.0
2024-11-25 09:30:00,79.72,79.8,79.72,79.78,1496305.0,77.0807,77.1581,77.0807,77.1387,1496305.0
2024-11-25 09:40:00,79.78,79.79,79.74,79.75,1229640.0,77.1387,77.1484,77.1,77.1097,1229640.0
2024-11-25 09:50:00,79.75,79.78,79.73,79.77,609825.0,77.1097,77.1387,77.0904,77.1291,609825.0
2024-11-25 10:00:00,79.77,79.78,79.74,79.78,817160.0,77.1291,77.1387,77.1,77.1387,817160.0
2024-11-25 10:10:00,79.78,79.8,79.76,79.8,1158353.0,77.1387,77.1581,77.1194,77.1581,1158353.0
2024-11-25 10:20:00,79.8,79.83,79.79,79.82,821953.0,77.1581,77.1871,77.1484,77.1774,821953.0
2024-11-25 10:30:00,79.81,79.84,79.81,79.82,629570.0,77.1677,77.1967,77.1677,77.1774,629570.0
2024-11-25 10:40:00,79.81,79.85,79.8,79.83,1264554.0,77.1677,77.2064,77.1581,77.1871,1264554.0
2024-11-25 10:50:00,79.82,79.83,79.8,79.81,486140.0,77.1774,77.1871,77.1581,77.1677,486140.0
2024-11-25 11:00:00,79.81,79.81,79.76,79.77,875388.0,77.1677,77.1677,77.1194,77.1291,875388.0
2024-11-25 11:10:00,79.78,79.81,79.77,79.81,603858.0,77.1387,77.1677,77.1291,77.1677,603858.0
2024-11-25 11:20:00,79.81,79.82,79.79,79.79,437472.0,77.1677,77.1774,77.1484,77.1484,437472.0
2024-11-25 11:30:00,79.8,79.8,79.77,79.78,502683.0,77.1581,77.1581,77.1291,77.1387,502683.0
2024-11-25 11:40:00,79.78,79.78,79.76,79.76,280146.0,77.1387,77.1387,77.1194,77.1194,280146.0
2024-11-25 11:50:00,79.76,79.79,79.76,79.78,292066.0,77.1194,77.1484,77.1194,77.1387,292066.0
2024-11-25 12:00:00,79.78,79.8,79.77,79.79,611924.0,77.1387,77.1581,77.1291,77.1484,611924.0
2024-11-25 12:10:00,79.79,79.79,79.76,79.78,633568.0,77.1484,77.1484,77.1194,77.1387,633568.0
2024-11-25 12:20:00,79.78,79.78,79.74,79.75,696986.0,77.1387,77.1387,77.1,77.1097,696986.0
2024-11-25 12:30:00,79.75,79.76,79.74,79.75,1053312.0,77.1097,77.1194,77.1,77.1097,1053312.0
2024-11-25 12:40:00,79.76,79.76,79.73,79.73,571898.0,77.1194,77.1194,77.0904,77.0904,571898.0
2024-11-25 12:50:00,79.74,79.76,79.73,79.75,434636.0,77.1,77.1194,77.0904,77.1097,434636.0
2024-11-25 13:00:00,79.76,79.8,79.75,79.8,546856.0,77.1194,77.1581,77.1097,77.1581,546856.0
2024-11-25 13:10:00,79.8,79.8,79.78,79.79,212398.0,77.1581,77.1581,77.1387,77.1484,212398.0
2024-11-25 13:20:00,79.78,79.8,79.77,79.8,338827.0,77.1387,77.1581,77.1291,77.1581,338827.0
2024-11-25 13:30:00,79.8,79.81,79.79,79.8,176062.0,77.1581,77.1677,77.1484,77.1581,176062.0
2024-11-25 13:40:00,79.8,79.8,79.76,79.78,1212473.0,77.1581,77.1581,77.1194,77.1387,1212473.0
2024-11-25 13:50:00,79.79,79.79,79.77,79.78,780089.0,77.1484,77.1484,77.1291,77.1387,780089.0
2024-11-25 14:00:00,79.78,79.79,79.76,79.79,630414.0,77.1387,77.1484,77.1194,77.1484,630414.0
2024-11-25 14:10:00,79.79,79.8,79.78,79.79,151366.0,77.1484,77.1581,77.1387,77.1484,151366.0
2024-11-25 14:20:00,79.79,79.81,79.77,79.81,506091.0,77.1484,77.1677,77.1291,77.1677,506091.0
2024-11-25 14:30:00,79.81,79.81,79.78,79.78,351859.0,77.1677,77.1677,77.1387,77.1387,351859.0
2024-11-25 14:40:00,79.79,79.82,79.78,79.82,346028.0,77.1484,77.1774,77.1387,77.1774,346028.0
2024-11-25 14:50:00,79.82,79.83,79.8,79.82,805928.0,77.1774,77.1871,77.1581,77.1774,805928.0
2024-11-25 15:00:00,79.82,79.83,79.8,79.81,780586.0,77.1774,77.1871,77.1581,77.1677,780586.0
2024-11-25 15:10:00,79.81,79.83,79.81,79.81,389784.0,77.1677,77.1871,77.1677,77.1677,389784.0
2024-11-25 15:20:00,79.81,79.84,79.81,79.83,1577400.0,77.1677,77.1967,77.1677,77.1871,1577400.0
2024-11-25 15:30:00,79.83,79.84,79.81,79.81,948499.0,77.1871,77.1967,77.1677,77.1677,948499.0
2024-11-25 15:40:00,79.81,79.82,79.76,79.77,1153328.0,77.1677,77.1774,77.1194,77.1291,1153328.0
2024-11-25 15:50:00,79.77,79.81,79.76,79.8,2582663.0,77.1291,77.1677,77.1194,77.1581,2582663.0
2024-11-26 09:30:00,79.8,79.8,79.69,79.7,1158540.0,77.1581,77.1581,77.0517,77.0614,1158540.0
2024-11-26 09:40:00,79.7,79.71,79.68,79.7,1014884.0,77.0614,77.071,77.042,77.0614,1014884.0
2024-11-26 09:50:00,79.7,79.7,79.66,79.67,778531.0,77.0614,77.0614,77.0227,77.0324,778531.0
2024-11-26 10:00:00,79.67,79.7,79.65,79.66,1264616.0,77.0324,77.0614,77.013,77.0227,1264616.0
2024-11-26 10:10:00,79.66,79.67,79.63,79.64,901243.0,77.0227,77.0324,76.9937,77.0034,901243.0
2024-11-26 10:20:00,79.64,79.64,79.61,79.63,983189.0,77.0034,77.0034,76.9743,76.9937,983189.0
2024-11-26 10:30:00,79.64,79.64,79.6,79.63,1248807.0,77.0034,77.0034,76.9647,76.9937,1248807.0
2024-11-26 10:40:00,79.63,79.66,79.61,79.65,830664.0,76.9937,77.0227,76.9743,77.013,830664.0
2024-11-26 10:50:00,79.65,79.65,79.62,79.64,1098149.0,77.013,77.013,76.984,77.0034,1098149.0
2024-11-26 11:00:00,79.64,79.65,79.63,79.63,448155.0,77.0034,77.013,76.9937,76.9937,448155.0
2024-11-26 11:10:00,79.64,79.64,79.59,79.61,817064.0,77.0034,77.0034,76.955,76.9743,817064.0
2024-11-26 11:20:00,79.61,79.63,79.6,79.63,827746.0,76.9743,76.9937,76.9647,76.9937,827746.0
2024-11-26 11:30:00,79.63,79.64,79.62,79.64,714316.0,76.9937,77.0034,76.984,77.0034,714316.0
2024-11-26 11:40:00,79.64,79.64,79.6,79.61,1392103.0,77.0034,77.0034,76.9647,76.9743,1392103.0
2024-11-26 11:50:00,79.6,79.62,79.58,79.59,1181897.0,76.9647,76.984,76.9453,76.955,1181897.0
2024-11-26 12:00:00,79.59,79.61,79.58,79.6,882681.0,76.955,76.9743,76.9453,76.9647,882681.0
2024-11-26 12:10:00,79.61,79.61,79.59,79.61,920345.0,76.9743,76.9743,76.955,76.9743,920345.0
2024-11-26 12:20:00,79.61,79.61,79.57,79.59,321696.0,76.9743,76.9743,76.9357,76.955,321696.0
2024-11-26 12:30:00,79.59,79.62,79.59,79.62,437205.0,76.955,76.984,76.955,76.984,437205.0
2024-11-26 12:40:00,79.62,79.62,79.59,79.59,656239.0,76.984,76.984,76.955,76.955,656239.0
2024-11-26 12:50:00,79.59,79.61,79.59,79.61,451565.0,76.955,76.9743,76.955,76.9743,451565.0
2024-11-26 13:00:00,79.61,79.61,79.58,79.59,495958.0,76.9743,76.9743,76.9453,76.955,495958.0
2024-11-26 13:10:00,79.59,79.6,79.58,79.59,237754.0,76.955,76.9647,76.9453,76.955,237754.0
2024-11-26 13:20:00,79.59,79.61,79.58,79.58,387473.0,76.955,76.9743,76.9453,76.9453,387473.0
2024-11-26 13:30:00,79.59,79.6,79.58,79.59,810906.0,76.955,76.9647,76.9453,76.955,810906.0
2024-11-26 13:40:00,79.59,79.61,79.58,79.59,375702.0,76.955,76.9743,76.9453,76.955,375702.0
2024-11-26 13:50:00,79.59,79.6,79.58,79.6,218766.0,76.955,76.9647,76.9453,76.9647,218766.0
2024-11-26 14:00:00,79.6,79.61,79.58,79.58,161588.0,76.9647,76.9743,76.9453,76.9453,161588.0
2024-11-26 14:10:00,79.58,79.6,79.57,79.59,284816.0,76.9453,76.9647,76.9357,76.955,284816.0
2024-11-26 14:20:00,79.59,79.61,79.59,79.6,158685.0,76.955,76.9743,76.955,76.9647,158685.0
2024-11-26 14:30:00,79.61,79.63,79.59,79.63,395496.0,76.9743,76.9937,76.955,76.9937,395496.0
2024-11-26 14:40:00,79.63,79.64,79.62,79.64,338569.0,76.9937,77.0034,76.984,77.0034,338569.0
2024-11-26 14:50:00,79.64,79.65,79.63,79.65,130115.0,77.0034,77.013,76.9937,77.013,130115.0
2024-11-26 15:00:00,79.65,79.65,79.63,79.64,422195.0,77.013,77.013,76.9937,77.0034,422195.0
2024-11-26 15:10:00,79.64,79.66,79.64,79.65,1041366.0,77.0034,77.0227,77.0034,77.013,1041366.0
2024-11-26 15:20:00,79.65,79.65,79.61,79.62,1196814.0,77.013,77.013,76.9743,76.984,1196814.0
2024-11-26 15:30:00,79.63,79.67,79.62,79.66,2290391.0,76.9937,77.0324,76.984,77.0227,2290391.0
2024-11-26 15:40:00,79.66,79.68,79.65,79.67,1653196.0,77.0227,77.042,77.013,77.0324,1653196.0
2024-11-26 15:50:00,79.66,79.68,79.64,79.65,3664900.0,77.0227,77.042,77.0034,77.013,3664900.0
2024-11-27 09:30:00,79.71,79.79,79.69,79.75,1233026.0,77.071,77.1484,77.0517,77.1097,1233026.0
2024-11-27 09:40:00,79.76,79.81,79.76,79.8,874555.0,77.1194,77.1677,77.1194,77.1581,874555.0
2024-11-27 09:50:00,79.8,79.81,79.77,79.8,1388489.0,77.1581,77.1677,77.1291,77.1581,1388489.0
2024-11-27 10:00:00,79.81,79.81,79.78,79.81,753375.0,77.1677,77.1677,77.1387,77.1677,753375.0
2024-11-27 10:10:00,79.81,79.81,79.75,79.77,385622.0,77.1677,77.1677,77.1097,77.1291,385622.0
2024-11-27 10:20:00,79.77,79.78,79.75,79.76,503133.0,77.1291,77.1387,77.1097,77.1194,503133.0
2024-11-27 10:30:00,79.76,79.76,79.73,79.74,974137.0,77.1194,77.1194,77.0904,77.1,974137.0
2024-11-27 10:40:00,79.74,79.77,79.73,79.75,729370.0,77.1,77.1291,77.0904,77.1097,729370.0
2024-11-27 10:50:00,79.76,79.78,79.75,79.76,536924.0,77.1194,77.1387,77.1097,77.1194,536924.0
2024-11-27 11:00:00,79.77,79.78,79.75,79.77,498940.0,77.1291,77.1387,77.1097,77.1291,498940.0
2024-11-27 11:10:00,79.78,79.78,79.74,79.77,361831.0,77.1387,77.1387,77.1,77.1291,361831.0
2024-11-27 11:20:00,79.77,79.77,79.75,79.76,242865.0,77.1291,77.1291,77.1097,77.1194,242865.0
2024-11-27 11:30:00,79.76,79.82,79.75,79.81,249734.0,77.1194,77.1774,77.1097,77.1677,249734.0
2024-11-27 11:40:00,79.81,79.83,79.8,79.82,995455.0,77.1677,77.1871,77.1581,77.1774,995455.0
2024-11-27 11:50:00,79.83,79.83,79.8,79.81,1436274.0,77.1871,77.1871,77.1581,77.1677,1436274.0
2024-11-27 12:00:00,79.81,79.83,79.8,79.81,1062896.0,77.1677,77.1871,77.1581,77.1677,1062896.0
2024-11-27 12:10:00,79.81,79.83,79.8,79.83,530579.0,77.1677,77.1871,77.1581,77.1871,530579.0
2024-11-27 12:20:00,79.82,79.84,79.82,79.84,317268.0,77.1774,77.1967,77.1774,77.1967,317268.0
2024-11-27 12:30:00,79.84,79.84,79.81,79.83,424887.0,77.1967,77.1967,77.1677,77.1871,424887.0
2024-11-27 12:40:00,79.83,79.84,79.82,79.84,959701.0,77.1871,77.1967,77.1774,77.1967,959701.0
2024-11-27 12:50:00,79.84,79.86,79.83,79.85,392322.0,77.1967,77.2161,77.1871,77.2064,392322.0
2024-11-27 13:00:00,79.84,79.86,79.84,79.86,613217.0,77.1967,77.2161,77.1967,77.2161,613217.0
2024-11-27 13:10:00,79.86,79.87,79.85,79.86,158249.0,77.2161,77.2257,77.2064,77.2161,158249.0
2024-11-27 13:20:00,79.86,79.87,79.83,79.84,439640.0,77.2161,77.2257,77.1871,77.1967,439640.0
2024-11-27 13:30:00,79.84,79.85,79.83,79.84,179859.0,77.1967,77.2064,77.1871,77.1967,179859.0
2024-11-27 13:40:00,79.84,79.84,79.82,79.82,169851.0,77.1967,77.1967,77.1774,77.1774,169851.0
2024-11-27 13:50:00,79.83,79.85,79.82,79.84,342120.0,77.1871,77.2064,77.1774,77.1967,342120.0
2024-11-27 14:00:00,79.85,79.86,79.84,79.86,95392.0,77.2064,77.2161,77.1967,77.2161,95392.0
2024-11-27 14:10:00,79.86,79.86,79.85,79.86,47761.0,77.2161,77.2161,77.2064,77.2161,47761.0
2024-11-27 14:20:00,79.86,79.86,79.83,79.84,360294.0,77.2161,77.2161,77.1871,77.1967,360294.0
2024-11-27 14:30:00,79.84,79.86,79.83,79.85,293148.0,77.1967,77.2161,77.1871,77.2064,293148.0
2024-11-27 14:40:00,79.85,79.87,79.85,79.86,168244.0,77.2064,77.2257,77.2064,77.2161,168244.0
2024-11-27 14:50:00,79.87,79.88,79.85,79.86,429905.0,77.2257,77.2354,77.2064,77.2161,429905.0
2024-11-27 15:00:00,79.86,79.88,79.85,79.87,448832.0,77.2161,77.2354,77.2064,77.2257,448832.0
2024-11-27 15:10:00,79.86,79.88,79.85,79.87,692289.0,77.2161,77.2354,77.2064,77.2257,692289.0
2024-11-27 15:20:00,79.87,79.87,79.86,79.87,380460.0,77.2257,77.2257,77.2161,77.2257,380460.0
2024-11-27 15:30:00,79.87,79.87,79.85,79.86,934471.0,77.2257,77.2257,77.2064,77.2161,934471.0
2024-11-27 15:40:00,79.86,79.86,79.83,79.86,1175290.0,77.2161,77.2161,77.1871,77.2161,1175290.0
2024-11-27 15:50:00,79.86,79.88,79.85,79.87,2064656.0,77.2161,77.2354,77.2064,77.2257,2064656.0
2024-11-29 09:30:00,80.01,80.05,79.89,80.02,1432378.0,77.3611,77.3998,77.2451,77.3708,1432378.0
2024-11-29 09:40:00,80.02,80.03,80.0,80.01,300287.0,77.3708,77.3804,77.3514,77.3611,300287.0
2024-11-29 09:50:00,80.01,80.02,79.99,80.01,404686.0,77.3611,77.3708,77.3418,77.3611,404686.0
2024-11-29 10:00:00,80.01,80.04,80.0,80.03,268269.0,77.3611,77.3901,77.3514,77.3804,268269.0
2024-11-29 10:10:00,80.03,80.04,80.01,80.02,326033.0,77.3804,77.3901,77.3611,77.3708,326033.0
2024-11-29 10:20:00,80.02,80.03,80.01,80.02,617548.0,77.3708,77.3804,77.3611,77.3708,617548.0
2024-11-29 10:30:00,80.02,80.02,80.0,80.01,615911.0,77.3708,77.3708,77.3514,77.3611,615911.0
2024-11-29 10:40:00,80.0,80.01,79.99,79.99,1053821.0,77.3514,77.3611,77.3418,77.3418,1053821.0
2024-11-29 10:50:00,79.99,80.02,79.98,80.01,162095.0,77.3418,77.3708,77.3321,77.3611,162095.0
2024-11-29 11:00:00,80.02,80.03,80.0,80.01,264019.0,77.3708,77.3804,77.3514,77.3611,264019.0
2024-11-29 11:10:00,80.01,80.03,80.0,80.03,129666.0,77.3611,77.3804,77.3514,77.3804,129666.0
2024-11-29 11:20:00,80.03,80.03,80.0,80.01,550994.0,77.3804,77.3804,77.3514,77.3611,550994.0
2024-11-29 11:30:00,80.01,80.02,80.0,80.01,296691.0,77.3611,77.3708,77.3514,77.3611,296691.0
2024-11-29 11:40:00,80.01,80.02,80.0,80.02,319169.0,77.3611,77.3708,77.3514,77.3708,319169.0
2024-11-29 11:50:00,80.02,80.02,79.99,80.0,262032.0,77.3708,77.3708,77.3418,77.3514,262032.0
2024-11-29 12:00:00,80.0,80.02,79.99,80.02,589918.0,77.3514,77.3708,77.3418,77.3708,589918.0
2024-11-29 12:10:00,80.01,80.02,80.01,80.02,320915.0,77.3611,77.3708,77.3611,77.3708,320915.0
2024-11-29 12:20:00,80.01,80.02,80.0,80.0,553284.0,77.3611,77.3708,77.3514,77.3514,553284.0
2024-11-29 12:30:00,80.01,80.04,80.0,80.04,517663.0,77.3611,77.3901,77.3514,77.3901,517663.0
2024-11-29 12:40:00,80.04,80.07,80.03,80.06,1446908.0,77.3901,77.4191,77.3804,77.4095,1446908.0
2024-11-29 12:50:00,80.06,80.07,80.03,80.04,3312903.0,77.4095,77.4191,77.3804,77.3901,3312903.0
2024-12-02 09:30:00,79.93,79.93,79.53,79.59,2047903.0,77.6344,77.6344,77.2459,77.3041,2047903.0
2024-12-02 09:40:00,79.59,79.61,79.56,79.57,704917.0,77.3041,77.3236,77.275,77.2847,704917.0
2024-12-02 09:50:00,79.58,79.59,79.56,79.57,933438.0,77.2944,77.3041,77.275,77.2847,933438.0
2024-12-02 10:00:00,79.58,79.61,79.56,79.59,1065724.0,77.2944,77.3236,77.275,77.3041,1065724.0
2024-12-02 10:10:00,79.59,79.63,79.59,79.62,876364.0,77.3041,77.343,77.3041,77.3333,876364.0
2024-12-02 10:20:00,79.62,79.65,79.61,79.63,396276.0,77.3333,77.3624,77.3236,77.343,396276.0
2024-12-02 10:30:00,79.63,79.66,79.62,79.65,469865.0,77.343,77.3721,77.3333,77.3624,469865.0
2024-12-02 10:40:00,79.66,79.67,79.64,79.67,591669.0,77.3721,77.3818,77.3527,77.3818,591669.0
2024-12-02 10:50:00,79.67,79.67,79.65,79.66,441619.0,77.3818,77.3818,77.3624,77.3721,441619.0
2024-12-02 11:00:00,79.66,79.67,79.64,79.67,363456.0,77.3721,77.3818,77.3527,77.3818,363456.0
2024-12-02 11:10:00,79.67,79.69,79.65,79.68,270689.0,77.3818,77.4013,77.3624,77.3916,270689.0
2024-12-02 11:20:00,79.68,79.72,79.67,79.72,423358.0,77.3916,77.4304,77.3818,77.4304,423358.0
2024-12-02 11:30:00,79.72,79.72,79.7,79.7,228890.0,77.4304,77.4304,77.411,77.411,228890.0
2024-12-02 11:40:00,79.7,79.71,79.67,79.68,711551.0,77.411,77.4207,77.3818,77.3916,711551.0
2024-12-02 11:50:00,79.69,79.69,79.66,79.67,759529.0,77.4013,77.4013,77.3721,77.3818,759529.0
2024-12-02 12:00:00,79.68,79.69,79.66,79.66,903993.0,77.3916,77.4013,77.3721,77.3721,903993.0
2024-12-02 12:10:00,79.67,79.7,79.66,79.7,329697.0,77.3818,77.411,77.3721,77.411,329697.0
2024-12-02 12:20:00,79.7,79.7,79.68,79.69,433628.0,77.411,77.411,77.3916,77.4013,433628.0
2024-12-02 12:30:00,79.69,79.69,79.66,79.67,492609.0,77.4013,77.4013,77.3721,77.3818,492609.0
2024-12-02 12:40:00,79.67,79.69,79.65,79.68,347482.0,77.3818,77.4013,77.3624,77.3916,347482.0
2024-12-02 12:50:00,79.68,79.69,79.66,79.67,412969.0,77.3916,77.4013,77.3721,77.3818,412969.0
2024-12-02 13:00:00,79.67,79.68,79.66,79.67,557537.0,77.3818,77.3916,77.3721,77.3818,557537.0
2024-12-02 13:10:00,79.67,79.68,79.65,79.67,269454.0,77.3818,77.3916,77.3624,77.3818,269454.0
2024-12-02 13:20:00,79.67,79.68,79.66,79.67,147653.0,77.3818,77.3916,77.3721,77.3818,147653.0
2024-12-02 13:30:00,79.67,79.67,79.64,79.66,388285.0,77.3818,77.3818,77.3527,77.3721,388285.0
2024-12-02 13:40:00,79.66,79.67,79.65,79.67,85949.0,77.3721,77.3818,77.3624,77.3818,85949.0
2024-12-02 13:50:00,79.67,79.67,79.65,79.67,330715.0,77.3818,77.3818,77.3624,77.3818,330715.0
2024-12-02 14:00:00,79.67,79.67,79.64,79.65,242652.0,77.3818,77.3818,77.3527,77.3624,242652.0
2024-12-02 14:10:00,79.65,79.65,79.64,79.65,231563.0,77.3624,77.3624,77.3527,77.3624,231563.0
2024-12-02 14:20:00,79.65,79.66,79.64,79.66,165628.0,77.3624,77.3721,77.3527,77.3721,165628.0
2024-12-02 14:30:00,79.66,79.67,79.64,79.67,370984.0,77.3721,77.3818,77.3527,77.3818,370984.0
2024-12-02 14:40:00,79.67,79.69,79.66,79.67,429798.0,77.3818,77.4013,77.3721,77.3818,429798.0
2024-12-02 14:50:00,79.67,79.7,79.67,79.69,573948.0,77.3818,77.411,77.3818,77.4013,573948.0
2024-12-02 15:00:00,79.69,79.7,79.67,79.67,335215.0,77.4013,77.411,77.3818,77.3818,335215.0
2024-12-02 15:10:00,79.67,79.72,79.67,79.72,520424.0,77.3818,77.4304,77.3818,77.4304,520424.0
2024-12-02 15:20:00,79.72,79.74,79.71,79.73,953579.0,77.4304,77.4498,77.4207,77.4401,953579.0
2024-12-02 15:30:00,79.73,79.74,79.72,79.73,437460.0,77.4401,77.4498,77.4304,77.4401,437460.0
2024-12-02 15:40:00,79.73,79.74,79.71,79.72,658586.0,77.4401,77.4498,77.4207,77.4304,658586.0
2024-12-02 15:50:00,79.72,79.72,79.63,79.64,3136187.0,77.4304,77.4304,77.343,77.3527,3136187.0
2024-12-03 09:30:00,79.72,79.74,79.67,79.72,728219.0,77.4304,77.4498,77.3818,77.4304,728219.0
2024-12-03 09:40:00,79.71,79.72,79.68,79.7,419918.0,77.4207,77.4304,77.3916,77.411,419918.0
2024-12-03 09:50:00,79.7,79.71,79.69,79.7,816735.0,77.411,77.4207,77.4013,77.411,816735.0
2024-12-03 10:00:00,79.7,79.72,79.66,79.69,275189.0,77.411,77.4304,77.3721,77.4013,275189.0
2024-12-03 10:10:00,79.69,79.71,79.68,79.68,103121.0,77.4013,77.4207,77.3916,77.3916,103121.0
2024-12-03 10:20:00,79.67,79.69,79.66,79.67,138100.0,77.3818,77.4013,77.3721,77.3818,138100.0
2024-12-03 10:30:00,79.67,79.68,79.65,79.66,421463.0,77.3818,77.3916,77.3624,77.3721,421463.0
2024-12-03 10:40:00,79.66,79.66,79.63,79.66,321632.0,77.3721,77.3721,77.343,77.3721,321632.0
2024-12-03 10:50:00,79.66,79.67,79.64,79.66,848794.0,77.3721,77.3818,77.3527,77.3721,848794.0
2024-12-03 11:00:00,79.66,79.66,79.63,79.65,314696.0,77.3721,77.3721,77.343,77.3624,314696.0
2024-12-03 11:10:00,79.65,79.65,79.63,79.64,421963.0,77.3624,77.3624,77.343,77.3527,421963.0
2024-12-03 11:20:00,79.64,79.64,79.62,79.63,410371.0,77.3527,77.3527,77.3333,77.343,410371.0
2024-12-03 11:30:00,79.63,79.64,79.62,79.63,429587.0,77.343,77.3527,77.3333,77.343,429587.0
2024-12-03 11:40:00,79.62,79.65,79.61,79.65,513448.0,77.3333,77.3624,77.3236,77.3624,513448.0
2024-12-03 11:50:00,79.65,79.66,79.64,79.66,197415.0,77.3624,77.3721,77.3527,77.3721,197415.0
2024-12-03 12:00:00,79.66,79.66,79.64,79.65,216475.0,77.3721,77.3721,77.3527,77.3624,216475.0
2024-12-03 12:10:00,79.65,79.66,79.63,79.65,126485.0,77.3624,77.3721,77.343,77.3624,126485.0
2024-12-03 12:20:00,79.65,79.68,79.64,79.67,185626.0,77.3624,77.3916,77.3527,77.3818,185626.0
2024-12-03 12:30:00,79.67,79.7,79.67,79.69,677429.0,77.3818,77.411,77.3818,77.4013,677429.0
2024-12-03 12:40:00,79.69,79.71,79.69,79.7,399872.0,77.4013,77.4207,77.4013,77.411,399872.0
2024-12-03 12:50:00,79.71,79.74,79.7,79.74,400449.0,77.4207,77.4498,77.411,77.4498,400449.0
2024-12-03 13:00:00,79.74,79.74,79.71,79.72,270829.0,77.4498,77.4498,77.4207,77.4304,270829.0
2024-12-03 13:10:00,79.72,79.73,79.71,79.73,265719.0,77.4304,77.4401,77.4207,77.4401,265719.0
2024-12-03 13:20:00,79.73,79.74,79.7,79.71,222743.0,77.4401,77.4498,77.411,77.4207,222743.0
2024-12-03 13:30:00,79.71,79.71,79.69,79.7,372024.0,77.4207,77.4207,77.4013,77.411,372024.0
2024-12-03 13:40:00,79.7,79.71,79.69,79.7,314167.0,77.411,77.4207,77.4013,77.411,314167.0
2024-12-03 13:50:00,79.7,79.72,79.7,79.71,275753.0,77.411,77.4304,77.411,77.4207,275753.0
2024-12-03 14:00:00,79.7,79.71,79.68,79.7,325093.0,77.411,77.4207,77.3916,77.411,325093.0
2024-12-03 14:10:00,79.7,79.7,79.68,79.7,142063.0,77.411,77.411,77.3916,77.411,142063.0
2024-12-03 14:20:00,79.7,79.7,79.68,79.68,129528.0,77.411,77.411,77.3916,77.3916,129528.0
2024-12-03 14:30:00,79.69,79.69,79.68,79.68,190791.0,77.4013,77.4013,77.3916,77.3916,190791.0
2024-12-03 14:40:00,79.69,79.69,79.67,79.67,204853.0,77.4013,77.4013,77.3818,77.3818,204853.0
2024-12-03 14:50:00,79.67,79.68,79.63,79.65,363241.0,77.3818,77.3916,77.343,77.3624,363241.0
2024-12-03 15:00:00,79.65,79.65,79.62,79.63,437209.0,77.3624,77.3624,77.3333,77.343,437209.0
2024-12-03 15:10:00,79.63,79.63,79.62,79.63,385516.0,77.343,77.343,77.3333,77.343,385516.0
2024-12-03 15:20:00,79.63,79.64,79.62,79.64,473102.0,77.343,77.3527,77.3333,77.3527,473102.0
2024-12-03 15:30:00,79.64,79.64,79.62,79.62,1067145.0,77.3527,77.3527,77.3333,77.3333,1067145.0
2024-12-03 15:40:00,79.62,79.64,79.62,79.62,624753.0,77.3333,77.3527,77.3333,77.3333,624753.0
2024-12-03 15:50:00,79.63,79.64,79.62,79.64,2092882.0,77.343,77.3527,77.3333,77.3527,2092882.0
2024-12-04 09:30:00,79.71,79.71,79.64,79.69,969532.0,77.4207,77.4207,77.3527,77.4013,969532.0
2024-12-04 09:40:00,79.68,79.69,79.66,79.67,352685.0,77.3916,77.4013,77.3721,77.3818,352685.0
2024-12-04 09:50:00,79.68,79.69,79.67,79.68,116895.0,77.3916,77.4013,77.3818,77.3916,116895.0
2024-12-04 10:00:00,79.68,79.71,79.68,79.69,480203.0,77.3916,77.4207,77.3916,77.4013,480203.0
2024-12-04 10:10:00,79.69,79.71,79.67,79.68,439694.0,77.4013,77.4207,77.3818,77.3916,439694.0
2024-12-04 10:20:00,79.68,79.71,79.67,79.7,224690.0,77.3916,77.4207,77.3818,77.411,224690.0
2024-12-04 10:30:00,79.7,79.71,79.68,79.7,330256.0,77.411,77.4207,77.3916,77.411,330256.0
2024-12-04 10:40:00,79.7,79.71,79.69,79.7,144859.0,77.411,77.4207,77.4013,77.411,144859.0
2024-12-04 10:50:00,79.7,79.73,79.69,79.71,479576.0,77.411,77.4401,77.4013,77.4207,479576.0
2024-12-04 11:00:00,79.72,79.72,79.7,79.72,273705.0,77.4304,77.4304,77.411,77.4304,273705.0
2024-12-04 11:10:00,79.72,79.74,79.71,79.73,90814.0,77.4304,77.4498,77.4207,77.4401,90814.0
2024-12-04 11:20:00,79.74,79.75,79.73,79.74,321501.0,77.4498,77.4595,77.4401,77.4498,321501.0
2024-12-04 11:30:00,79.74,79.75,79.72,79.73,417600.0,77.4498,77.4595,77.4304,77.4401,417600.0
2024-12-04 11:40:00,79.73,79.74,79.71,79.73,244807.0,77.4401,77.4498,77.4207,77.4401,244807.0
2024-12-04 11:50:00,79.73,79.75,79.72,79.74,208332.0,77.4401,77.4595,77.4304,77.4498,208332.0
2024-12-04 12:00:00,79.74,79.75,79.73,79.75,299177.0,77.4498,77.4595,77.4401,77.4595,299177.0
2024-12-04 12:10:00,79.75,79.76,79.74,79.76,238808.0,77.4595,77.4693,77.4498,77.4693,238808.0
2024-12-04 12:20:00,79.76,79.76,79.74,79.75,207675.0,77.4693,77.4693,77.4498,77.4595,207675.0
2024-12-04 12:30:00,79.75,79.76,79.73,79.73,568012.0,77.4595,77.4693,77.4401,77.4401,568012.0
2024-12-04 12:40:00,79.73,79.76,79.73,79.75,92835.0,77.4401,77.4693,77.4401,77.4595,92835.0
2024-12-04 12:50:00,79.76,79.77,79.75,79.77,256184.0,77.4693,77.479,77.4595,77.479,256184.0
2024-12-04 13:00:00,79.77,79.77,79.75,79.77,243576.0,77.479,77.479,77.4595,77.479,243576.0
2024-12-04 13:10:00,79.77,79.77,79.76,79.77,343969.0,77.479,77.479,77.4693,77.479,343969.0
2024-12-04 13:20:00,79.77,79.77,79.73,79.75,654452.0,77.479,77.479,77.4401,77.4595,654452.0
2024-12-04 13:30:00,79.75,79.75,79.73,79.75,357749.0,77.4595,77.4595,77.4401,77.4595,357749.0
2024-12-04 13:40:00,79.75,79.78,79.74,79.78,536885.0,77.4595,77.4887,77.4498,77.4887,536885.0
2024-12-04 13:50:00,79.78,79.79,79.76,79.76,185050.0,77.4887,77.4984,77.4693,77.4693,185050.0
2024-12-04 14:00:00,79.75,79.79,79.74,79.79,449236.0,77.4595,77.4984,77.4498,77.4984,449236.0
2024-12-04 14:10:00,79.79,79.81,79.78,79.79,236615.0,77.4984,77.5178,77.4887,77.4984,236615.0
2024-12-04 14:20:00,79.79,79.81,79.78,79.81,150341.0,77.4984,77.5178,77.4887,77.5178,150341.0
2024-12-04 14:30:00,79.81,79.82,79.79,79.79,368244.0,77.5178,77.5275,77.4984,77.4984,368244.0
2024-12-04 14:40:00,79.8,79.8,79.78,79.79,233464.0,77.5081,77.5081,77.4887,77.4984,233464.0
2024-12-04 14:50:00,79.79,79.8,79.77,79.78,354565.0,77.4984,77.5081,77.479,77.4887,354565.0
2024-12-04 15:00:00,79.78,79.8,79.77,79.8,319936.0,77.4887,77.5081,77.479,77.5081,319936.0
2024-12-04 15:10:00,79.8,79.81,79.79,79.8,558002.0,77.5081,77.5178,77.4984,77.5081,558002.0
2024-12-04 15:20:00,79.8,79.8,79.77,79.78,448960.0,77.5081,77.5081,77.479,77.4887,448960.0
2024-12-04 15:30:00,79.77,79.78,79.75,79.78,815113.0,77.479,77.4887,77.4595,77.4887,815113.0
2024-12-04 15:40:00,79.78,79.8,79.77,79.8,1025753.0,77.4887,77.5081,77.479,77.5081,1025753.0
2024-12-04 15:50:00,79.8,79.84,79.79,79.83,3188309.0,77.5081,77.547,77.4984,77.5373,3188309.0
2024-12-05 09:30:00,79.79,79.8,79.76,79.78,638526.0,77.4984,77.5081,77.4693,77.4887,638526.0
2024-12-05 09:40:00,79.78,79.79,79.77,79.78,884865.0,77.4887,77.4984,77.479,77.4887,884865.0
2024-12-05 09:50:00,79.79,79.8,79.77,79.78,579766.0,77.4984,77.5081,77.479,77.4887,579766.0
2024-12-05 10:00:00,79.78,79.82,79.77,79.8,396062.0,77.4887,77.5275,77.479,77.5081,396062.0
2024-12-05 10:10:00,79.79,79.79,79.76,79.77,380907.0,77.4984,77.4984,77.4693,77.479,380907.0
2024-12-05 10:20:00,79.77,79.77,79.74,79.75,461516.0,77.479,77.479,77.4498,77.4595,461516.0
2024-12-05 10:30:00,79.74,79.76,79.73,79.73,858508.0,77.4498,77.4693,77.4401,77.4401,858508.0
2024-12-05 10:40:00,79.73,79.76,79.71,79.75,1181922.0,77.4401,77.4693,77.4207,77.4595,1181922.0
2024-12-05 10:50:00,79.75,79.76,79.74,79.75,73227.0,77.4595,77.4693,77.4498,77.4595,73227.0
2024-12-05 11:00:00,79.74,79.76,79.73,79.74,144235.0,77.4498,77.4693,77.4401,77.4498,144235.0
2024-12-05 11:10:00,79.75,79.75,79.73,79.73,258978.0,77.4595,77.4595,77.4401,77.4401,258978.0
2024-12-05 11:20:00,79.73,79.77,79.73,79.76,782247.0,77.4401,77.479,77.4401,77.4693,782247.0
2024-12-05 11:30:00,79.76,79.76,79.75,79.76,187427.0,77.4693,77.4693,77.4595,77.4693,187427.0
2024-12-05 11:40:00,79.76,79.76,79.75,79.76,277866.0,77.4693,77.4693,77.4595,77.4693,277866.0
2024-12-05 11:50:00,79.76,79.76,79.75,79.76,182973.0,77.4693,77.4693,77.4595,77.4693,182973.0
2024-12-05 12:00:00,79.76,79.78,79.75,79.78,186341.0,77.4693,77.4887,77.4595,77.4887,186341.0
2024-12-05 12:10:00,79.78,79.78,79.76,79.78,339070.0,77.4887,77.4887,77.4693,77.4887,339070.0
2024-12-05 12:20:00,79.78,79.79,79.77,79.79,71388.0,77.4887,77.4984,77.479,77.4984,71388.0
2024-12-05 12:30:00,79.79,79.79,79.78,79.79,180774.0,77.4984,77.4984,77.4887,77.4984,180774.0
2024-12-05 12:40:00,79.79,79.8,79.78,79.8,389410.0,77.4984,77.5081,77.4887,77.5081,389410.0
2024-12-05 12:50:00,79.79,79.8,79.79,79.8,56570.0,77.4984,77.5081,77.4984,77.5081,56570.0
2024-12-05 13:00:00,79.8,79.8,79.78,79.79,193329.0,77.5081,77.5081,77.4887,77.4984,193329.0
2024-12-05 13:10:00,79.79,79.8,79.78,79.79,431067.0,77.4984,77.5081,77.4887,77.4984,431067.0
2024-12-05 13:20:00,79.79,79.79,79.76,79.78,161200.0,77.4984,77.4984,77.4693,77.4887,161200.0
2024-12-05 13:30:00,79.78,79.78,79.76,79.78,63645.0,77.4887,77.4887,77.4693,77.4887,63645.0
2024-12-05 13:40:00,79.78,79.79,79.77,79.78,251458.0,77.4887,77.4984,77.479,77.4887,251458.0
2024-12-05 13:50:00,79.79,79.8,79.78,79.8,324634.0,77.4984,77.5081,77.4887,77.5081,324634.0
2024-12-05 14:00:00,79.8,79.82,79.79,79.82,483306.0,77.5081,77.5275,77.4984,77.5275,483306.0
2024-12-05 14:10:00,79.81,79.82,79.79,79.8,781043.0,77.5178,77.5275,77.4984,77.5081,781043.0
2024-12-05 14:20:00,79.8,79.82,79.79,79.8,236486.0,77.5081,77.5275,77.4984,77.5081,236486.0
2024-12-05 14:30:00,79.8,79.81,79.79,79.8,801144.0,77.5081,77.5178,77.4984,77.5081,801144.0
2024-12-05 14:40:00,79.8,79.82,79.8,79.81,437702.0,77.5081,77.5275,77.5081,77.5178,437702.0
2024-12-05 14:50:00,79.8,79.81,79.79,79.8,418844.0,77.5081,77.5178,77.4984,77.5081,418844.0
2024-12-05 15:00:00,79.8,79.8,79.78,79.78,405641.0,77.5081,77.5081,77.4887,77.4887,405641.0
2024-12-05 15:10:00,79.78,79.79,79.77,79.78,162142.0,77.4887,77.4984,77.479,77.4887,162142.0
2024-12-05 15:20:00,79.78,79.79,79.77,79.78,529676.0,77.4887,77.4984,77.479,77.4887,529676.0
2024-12-05 15:30:00,79.78,79.8,79.78,79.8,287815.0,77.4887,77.5081,77.4887,77.5081,287815.0
2024-12-05 15:40:00,79.8,79.8,79.78,79.79,545085.0,77.5081,77.5081,77.4887,77.4984,545085.0
2024-12-05 15:50:00,79.79,79.79,79.75,79.76,2452382.0,77.4984,77.4984,77.4595,77.4693,2452382.0
2024-12-06 09:30:00,79.89,80.0,79.85,79.97,1094489.0,77.5955,77.7024,77.5567,77.6732,1094489.0
2024-12-06 09:40:00,79.97,80.0,79.95,79.98,868635.0,77.6732,77.7024,77.6538,77.6829,868635.0
2024-12-06 09:50:00,79.98,79.99,79.95,79.97,727228.0,77.6829,77.6927,77.6538,77.6732,727228.0
2024-12-06 10:00:00,79.96,79.98,79.94,79.95,1209899.0,77.6635,77.6829,77.6441,77.6538,1209899.0
2024-12-06 10:10:00,79.95,79.97,79.93,79.93,638093.0,77.6538,77.6732,77.6344,77.6344,638093.0
2024-12-06 10:20:00,79.93,79.94,79.92,79.93,282005.0,77.6344,77.6441,77.6247,77.6344,282005.0
2024-12-06 10:30:00,79.92,79.95,79.92,79.94,157835.0,77.6247,77.6538,77.6247,77.6441,157835.0
2024-12-06 10:40:00,79.94,79.94,79.91,79.92,549161.0,77.6441,77.6441,77.615,77.6247,549161.0
2024-12-06 10:50:00,79.93,79.93,79.9,79.92,333803.0,77.6344,77.6344,77.6052,77.6247,333803.0
2024-12-06 11:00:00,79.92,79.92,79.88,79.89,217528.0,77.6247,77.6247,77.5858,77.5955,217528.0
2024-12-06 11:10:00,79.89,79.91,79.88,79.9,215273.0,77.5955,77.615,77.5858,77.6052,215273.0
2024-12-06 11:20:00,79.9,79.93,79.89,79.93,258512.0,77.6052,77.6344,77.5955,77.6344,258512.0
2024-12-06 11:30:00,79.93,79.95,79.91,79.94,755552.0,77.6344,77.6538,77.615,77.6441,755552.0
2024-12-06 11:40:00,79.94,79.95,79.93,79.95,590517.0,77.6441,77.6538,77.6344,77.6538,590517.0
2024-12-06 11:50:00,79.95,79.96,79.94,79.95,322401.0,77.6538,77.6635,77.6441,77.6538,322401.0
2024-12-06 12:00:00,79.96,79.96,79.93,79.95,329760.0,77.6635,77.6635,77.6344,77.6538,329760.0
2024-12-06 12:10:00,79.95,79.98,79.94,79.97,444954.0,77.6538,77.6829,77.6441,77.6732,444954.0
2024-12-06 12:20:00,79.97,79.98,79.96,79.97,391213.0,77.6732,77.6829,77.6635,77.6732,391213.0
2024-12-06 12:30:00,79.97,79.98,79.96,79.98,655829.0,77.6732,77.6829,77.6635,77.6829,655829.0
2024-12-06 12:40:00,79.98,79.98,79.95,79.96,393017.0,77.6829,77.6829,77.6538,77.6635,393017.0
2024-12-06 12:50:00,79.96,79.97,79.95,79.97,154908.0,77.6635,77.6732,77.6538,77.6732,154908.0
2024-12-06 13:00:00,79.97,79.97,79.96,79.97,159753.0,77.6732,77.6732,77.6635,77.6732,159753.0
2024-12-06 13:10:00,79.97,79.98,79.96,79.97,282215.0,77.6732,77.6829,77.6635,77.6732,282215.0
2024-12-06 13:20:00,79.97,79.98,79.96,79.98,412383.0,77.6732,77.6829,77.6635,77.6829,412383.0
2024-12-06 13:30:00,79.98,79.98,79.97,79.97,148907.0,77.6829,77.6829,77.6732,77.6732,148907.0
2024-12-06 13:40:00,79.98,79.99,79.96,79.97,1112065.0,77.6829,77.6927,77.6635,77.6732,1112065.0
2024-12-06 13:50:00,79.96,79.98,79.94,79.94,383869.0,77.6635,77.6829,77.6441,77.6441,383869.0
2024-12-06 14:00:00,79.95,79.95,79.92,79.92,143481.0,77.6538,77.6538,77.6247,77.6247,143481.0
2024-12-06 14:10:00,79.92,79.93,79.9,79.9,432920.0,77.6247,77.6344,77.6052,77.6052,432920.0
2024-12-06 14:20:00,79.9,79.91,79.89,79.9,249611.0,77.6052,77.615,77.5955,77.6052,249611.0
2024-12-06 14:30:00,79.89,79.9,79.86,79.88,362548.0,77.5955,77.6052,77.5664,77.5858,362548.0
2024-12-06 14:40:00,79.88,79.9,79.87,79.87,274482.0,77.5858,77.6052,77.5761,77.5761,274482.0
2024-12-06 14:50:00,79.88,79.89,79.87,79.88,406327.0,77.5858,77.5955,77.5761,77.5858,406327.0
2024-12-06 15:00:00,79.88,79.89,79.86,79.88,396083.0,77.5858,77.5955,77.5664,77.5858,396083.0
2024-12-06 15:10:00,79.89,79.89,79.87,79.88,205368.0,77.5955,77.5955,77.5761,77.5858,205368.0
2024-12-06 15:20:00,79.88,79.88,79.86,79.87,376311.0,77.5858,77.5858,77.5664,77.5761,376311.0
2024-12-06 15:30:00,79.87,79.88,79.86,79.87,632711.0,77.5761,77.5858,77.5664,77.5761,632711.0
2024-12-06 15:40:00,79.87,79.89,79.86,79.89,677056.0,77.5761,77.5955,77.5664,77.5955,677056.0
2024-12-06 15:50:00,79.89,79.93,79.89,79.91,1546271.0,77.5955,77.6344,77.5955,77.615,1546271.0
2024-12-09 09:30:00,79.9,79.94,79.9,79.92,782980.0,77.6052,77.6441,77.6052,77.6247,782980.0
2024-12-09 09:40:00,79.92,79.93,79.88,79.89,877992.0,77.6247,77.6344,77.5858,77.5955,877992.0
2024-12-09 09:50:00,79.89,79.89,79.87,79.87,83618.0,77.5955,77.5955,77.5761,77.5761,83618.0
2024-12-09 10:00:00,79.88,79.89,79.86,79.87,402093.0,77.5858,77.5955,77.5664,77.5761,402093.0
2024-12-09 10:10:00,79.86,79.88,79.86,79.87,337974.0,77.5664,77.5858,77.5664,77.5761,337974.0
2024-12-09 10:20:00,79.87,79.88,79.84,79.85,638554.0,77.5761,77.5858,77.547,77.5567,638554.0
2024-12-09 10:30:00,79.84,79.86,79.84,79.86,447997.0,77.547,77.5664,77.547,77.5664,447997.0
2024-12-09 10:40:00,79.86,79.87,79.82,79.83,551997.0,77.5664,77.5761,77.5275,77.5373,551997.0
2024-12-09 10:50:00,79.83,79.84,79.82,79.83,395005.0,77.5373,77.547,77.5275,77.5373,395005.0
2024-12-09 11:00:00,79.83,79.83,79.8,79.81,523562.0,77.5373,77.5373,77.5081,77.5178,523562.0
2024-12-09 11:10:00,79.81,79.82,79.79,79.81,853723.0,77.5178,77.5275,77.4984,77.5178,853723.0
2024-12-09 11:20:00,79.81,79.83,79.81,79.83,416985.0,77.5178,77.5373,77.5178,77.5373,416985.0
2024-12-09 11:30:00,79.83,79.83,79.8,79.81,271246.0,77.5373,77.5373,77.5081,77.5178,271246.0
2024-12-09 11:40:00,79.81,79.82,79.8,79.82,171008.0,77.5178,77.5275,77.5081,77.5275,171008.0
2024-12-09 11:50:00,79.82,79.83,79.8,79.81,716562.0,77.5275,77.5373,77.5081,77.5178,716562.0
2024-12-09 12:00:00,79.81,79.81,79.79,79.81,932500.0,77.5178,77.5178,77.4984,77.5178,932500.0
2024-12-09 12:10:00,79.81,79.83,79.8,79.83,321953.0,77.5178,77.5373,77.5081,77.5373,321953.0
2024-12-09 12:20:00,79.83,79.84,79.82,79.84,424428.0,77.5373,77.547,77.5275,77.547,424428.0
2024-12-09 12:30:00,79.84,79.84,79.82,79.84,185887.0,77.547,77.547,77.5275,77.547,185887.0
2024-12-09 12:40:00,79.84,79.85,79.83,79.84,433922.0,77.547,77.5567,77.5373,77.547,433922.0
2024-12-09 12:50:00,79.84,79.85,79.81,79.81,536513.0,77.547,77.5567,77.5178,77.5178,536513.0
2024-12-09 13:00:00,79.81,79.83,79.8,79.83,185522.0,77.5178,77.5373,77.5081,77.5373,185522.0
2024-12-09 13:10:00,79.83,79.85,79.82,79.84,673693.0,77.5373,77.5567,77.5275,77.547,673693.0
2024-12-09 13:20:00,79.84,79.84,79.83,79.83,286896.0,77.547,77.547,77.5373,77.5373,286896.0
2024-12-09 13:30:00,79.84,79.84,79.82,79.84,326458.0,77.547,77.547,77.5275,77.547,326458.0
2024-12-09 13:40:00,79.83,79.84,79.83,79.84,464399.0,77.5373,77.547,77.5373,77.547,464399.0
2024-12-09 13:50:00,79.84,79.85,79.83,79.83,466050.0,77.547,77.5567,77.5373,77.5373,466050.0
2024-12-09 14:00:00,79.83,79.83,79.8,79.81,738623.0,77.5373,77.5373,77.5081,77.5178,738623.0
2024-12-09 14:10:00,79.81,79.82,79.8,79.81,148961.0,77.5178,77.5275,77.5081,77.5178,148961.0
2024-12-09 14:20:00,79.81,79.82,79.8,79.81,646080.0,77.5178,77.5275,77.5081,77.5178,646080.0
2024-12-09 14:30:00,79.81,79.82,79.81,79.81,141950.0,77.5178,77.5275,77.5178,77.5178,141950.0
2024-12-09 14:40:00,79.81,79.82,79.79,79.81,365172.0,77.5178,77.5275,77.4984,77.5178,365172.0
2024-12-09 14:50:00,79.81,79.81,79.78,79.8,478243.0,77.5178,77.5178,77.4887,77.5081,478243.0
2024-12-09 15:00:00,79.81,79.81,79.8,79.81,311028.0,77.5178,77.5178,77.5081,77.5178,311028.0
2024-12-09 15:10:00,79.8,79.81,79.79,79.8,368139.0,77.5081,77.5178,77.4984,77.5081,368139.0
2024-12-09 15:20:00,79.8,79.8,79.78,79.79,216669.0,77.5081,77.5081,77.4887,77.4984,216669.0
2024-12-09 15:30:00,79.79,79.81,79.78,79.81,669754.0,77.4984,77.5178,77.4887,77.5178,669754.0
2024-12-09 15:40:00,79.81,79.81,79.8,79.8,289695.0,77.5178,77.5178,77.5081,77.5081,289695.0
2024-12-09 15:50:00,79.8,79.84,79.8,79.82,1048198.0,77.5081,77.547,77.5081,77.5275,1048198.0
2024-12-10 09:30:00,79.94,79.94,79.76,79.77,641777.0,77.6441,77.6441,77.4693,77.479,641777.0
2024-12-10 09:40:00,79.77,79.81,79.76,79.8,1013856.0,77.479,77.5178,77.4693,77.5081,1013856.0
2024-12-10 09:50:00,79.79,79.82,79.78,79.81,570003.0,77.4984,77.5275,77.4887,77.5178,570003.0
2024-12-10 10:00:00,79.81,79.82,79.79,79.8,938212.0,77.5178,77.5275,77.4984,77.5081,938212.0
2024-12-10 10:10:00,79.8,79.81,79.78,79.81,509269.0,77.5081,77.5178,77.4887,77.5178,509269.0
2024-12-10 10:20:00,79.81,79.81,79.78,79.8,580238.0,77.5178,77.5178,77.4887,77.5081,580238.0
2024-12-10 10:30:00,79.8,79.81,79.78,79.8,793854.0,77.5081,77.5178,77.4887,77.5081,793854.0
2024-12-10 10:40:00,79.8,79.81,79.79,79.81,213573.0,77.5081,77.5178,77.4984,77.5178,213573.0
2024-12-10 10:50:00,79.81,79.81,79.79,79.8,217576.0,77.5178,77.5178,77.4984,77.5081,217576.0
2024-12-10 11:00:00,79.79,79.8,79.78,79.8,423241.0,77.4984,77.5081,77.4887,77.5081,423241.0
2024-12-10 11:10:00,79.8,79.81,79.79,79.8,510464.0,77.5081,77.5178,77.4984,77.5081,510464.0
2024-12-10 11:20:00,79.8,79.81,79.79,79.8,242631.0,77.5081,77.5178,77.4984,77.5081,242631.0
2024-12-10 11:30:00,79.8,79.8,79.77,79.77,345368.0,77.5081,77.5081,77.479,77.479,345368.0
2024-12-10 11:40:00,79.77,79.78,79.75,79.76,398718.0,77.479,77.4887,77.4595,77.4693,398718.0
2024-12-10 11:50:00,79.76,79.77,79.74,79.77,791542.0,77.4693,77.479,77.4498,77.479,791542.0
2024-12-10 12:00:00,79.77,79.79,79.76,79.79,279576.0,77.479,77.4984,77.4693,77.4984,279576.0
2024-12-10 12:10:00,79.79,79.79,79.77,79.78,205531.0,77.4984,77.4984,77.479,77.4887,205531.0
2024-12-10 12:20:00,79.78,79.78,79.77,79.78,115236.0,77.4887,77.4887,77.479,77.4887,115236.0
2024-12-10 12:30:00,79.78,79.79,79.77,79.77,93769.0,77.4887,77.4984,77.479,77.479,93769.0
2024-12-10 12:40:00,79.78,79.78,79.77,79.78,109977.0,77.4887,77.4887,77.479,77.4887,109977.0
2024-12-10 12:50:00,79.77,79.78,79.76,79.76,337760.0,77.479,77.4887,77.4693,77.4693,337760.0
2024-12-10 13:00:00,79.76,79.78,79.76,79.77,247534.0,77.4693,77.4887,77.4693,77.479,247534.0
2024-12-10 13:10:00,79.76,79.78,79.76,79.77,564620.0,77.4693,77.4887,77.4693,77.479,564620.0
2024-12-10 13:20:00,79.77,79.77,79.76,79.77,266845.0,77.479,77.479,77.4693,77.479,266845.0
2024-12-10 13:30:00,79.77,79.79,79.76,79.78,140390.0,77.479,77.4984,77.4693,77.4887,140390.0
2024-12-10 13:40:00,79.78,79.79,79.77,79.79,63974.0,77.4887,77.4984,77.479,77.4984,63974.0
2024-12-10 13:50:00,79.79,79.8,79.78,79.79,821652.0,77.4984,77.5081,77.4887,77.4984,821652.0
2024-12-10 14:00:00,79.79,79.8,79.78,79.8,904325.0,77.4984,77.5081,77.4887,77.5081,904325.0
2024-12-10 14:10:00,79.8,79.8,79.79,79.8,109564.0,77.5081,77.5081,77.4984,77.5081,109564.0
2024-12-10 14:20:00,79.8,79.81,79.79,79.8,383279.0,77.5081,77.5178,77.4984,77.5081,383279.0
2024-12-10 14:30:00,79.8,79.81,79.79,79.81,293335.0,77.5081,77.5178,77.4984,77.5178,293335.0
2024-12-10 14:40:00,79.81,79.81,79.79,79.81,252056.0,77.5178,77.5178,77.4984,77.5178,252056.0
2024-12-10 14:50:00,79.81,79.82,79.79,79.82,272102.0,77.5178,77.5275,77.4984,77.5275,272102.0
2024-12-10 15:00:00,79.82,79.82,79.79,79.8,405034.0,77.5275,77.5275,77.4984,77.5081,405034.0
2024-12-10 15:10:00,79.81,79.81,79.79,79.81,253082.0,77.5178,77.5178,77.4984,77.5178,253082.0
2024-12-10 15:20:00,79.81,79.81,79.8,79.81,93357.0,77.5178,77.5178,77.5081,77.5178,93357.0
2024-12-10 15:30:00,79.81,79.82,79.8,79.82,334447.0,77.5178,77.5275,77.5081,77.5275,334447.0
2024-12-10 15:40:00,79.81,79.83,79.8,79.82,897342.0,77.5178,77.5373,77.5081,77.5275,897342.0
2024-12-10 15:50:00,79.81,79.84,79.81,79.83,1812403.0,77.5178,77.547,77.5178,77.5373,1812403.0
2024-12-11 09:30:00,79.94,79.95,79.9,79.93,2133084.0,77.6441,77.6538,77.6052,77.6344,2133084.0
2024-12-11 09:40:00,79.93,79.95,79.93,79.94,504082.0,77.6344,77.6538,77.6344,77.6441,504082.0
2024-12-11 09:50:00,79.94,79.94,79.9,79.91,976431.0,77.6441,77.6441,77.6052,77.615,976431.0
2024-12-11 10:00:00,79.92,79.92,79.88,79.9,1641871.0,77.6247,77.6247,77.5858,77.6052,1641871.0
2024-12-11 10:10:00,79.9,79.9,79.88,79.9,482055.0,77.6052,77.6052,77.5858,77.6052,482055.0
2024-12-11 10:20:00,79.9,79.9,79.87,79.89,448038.0,77.6052,77.6052,77.5761,77.5955,448038.0
2024-12-11 10:30:00,79.88,79.89,79.87,79.89,610777.0,77.5858,77.5955,77.5761,77.5955,610777.0
2024-12-11 10:40:00,79.89,79.89,79.86,79.86,324190.0,77.5955,77.5955,77.5664,77.5664,324190.0
2024-12-11 10:50:00,79.87,79.87,79.84,79.84,483521.0,77.5761,77.5761,77.547,77.547,483521.0
2024-12-11 11:00:00,79.85,79.85,79.84,79.84,283253.0,77.5567,77.5567,77.547,77.547,283253.0
2024-12-11 11:10:00,79.84,79.87,79.84,79.86,479109.0,77.547,77.5761,77.547,77.5664,479109.0
2024-12-11 11:20:00,79.86,79.88,79.85,79.88,233812.0,77.5664,77.5858,77.5567,77.5858,233812.0
2024-12-11 11:30:00,79.88,79.91,79.87,79.91,392578.0,77.5858,77.615,77.5761,77.615,392578.0
2024-12-11 11:40:00,79.91,79.91,79.9,79.9,362256.0,77.615,77.615,77.6052,77.6052,362256.0
2024-12-11 11:50:00,79.91,79.92,79.9,79.9,206930.0,77.615,77.6247,77.6052,77.6052,206930.0
2024-12-11 12:00:00,79.91,79.91,79.9,79.9,156644.0,77.615,77.615,77.6052,77.6052,156644.0
2024-12-11 12:10:00,79.91,79.91,79.88,79.88,218648.0,77.615,77.615,77.5858,77.5858,218648.0
2024-12-11 12:20:00,79.89,79.9,79.87,79.9,404431.0,77.5955,77.6052,77.5761,77.6052,404431.0
2024-12-11 12:30:00,79.9,79.9,79.88,79.89,435210.0,77.6052,77.6052,77.5858,77.5955,435210.0
2024-12-11 12:40:00,79.88,79.9,79.88,79.9,85746.0,77.5858,77.6052,77.5858,77.6052,85746.0
2024-12-11 12:50:00,79.9,79.91,79.88,79.91,539983.0,77.6052,77.615,77.5858,77.615,539983.0
2024-12-11 13:00:00,79.91,79.94,79.9,79.91,1223339.0,77.615,77.6441,77.6052,77.615,1223339.0
2024-12-11 13:10:00,79.91,79.91,79.89,79.9,467933.0,77.615,77.615,77.5955,77.6052,467933.0
2024-12-11 13:20:00,79.9,79.9,79.88,79.9,156966.0,77.6052,77.6052,77.5858,77.6052,156966.0
2024-12-11 13:30:00,79.9,79.9,79.87,79.88,388995.0,77.6052,77.6052,77.5761,77.5858,388995.0
2024-12-11 13:40:00,79.88,79.88,79.84,79.84,462296.0,77.5858,77.5858,77.547,77.547,462296.0
2024-12-11 13:50:00,79.84,79.85,79.83,79.84,383127.0,77.547,77.5567,77.5373,77.547,383127.0
2024-12-11 14:00:00,79.84,79.86,79.83,79.84,587888.0,77.547,77.5664,77.5373,77.547,587888.0
2024-12-11 14:10:00,79.85,79.85,79.84,79.84,279225.0,77.5567,77.5567,77.547,77.547,279225.0
2024-12-11 14:20:00,79.85,79.85,79.84,79.84,359486.0,77.5567,77.5567,77.547,77.547,359486.0
2024-12-11 14:30:00,79.85,79.87,79.84,79.86,186740.0,77.5567,77.5761,77.547,77.5664,186740.0
2024-12-11 14:40:00,79.86,79.86,79.85,79.86,124735.0,77.5664,77.5664,77.5567,77.5664,124735.0
2024-12-11 14:50:00,79.86,79.87,79.85,79.86,248740.0,77.5664,77.5761,77.5567,77.5664,248740.0
2024-12-11 15:00:00,79.86,79.87,79.85,79.87,81935.0,77.5664,77.5761,77.5567,77.5761,81935.0
2024-12-11 15:10:00,79.87,79.87,79.85,79.86,304332.0,77.5761,77.5761,77.5567,77.5664,304332.0
2024-12-11 15:20:00,79.86,79.86,79.85,79.86,478060.0,77.5664,77.5664,77.5567,77.5664,478060.0
2024-12-11 15:30:00,79.85,79.86,79.83,79.84,914809.0,77.5567,77.5664,77.5373,77.547,914809.0
2024-12-11 15:40:00,79.84,79.85,79.83,79.85,391968.0,77.547,77.5567,77.5373,77.5567,391968.0
2024-12-11 15:50:00,79.84,79.86,79.83,79.84,2413932.0,77.547,77.5664,77.5373,77.547,2413932.0
2024-12-12 09:30:00,79.81,79.99,79.79,79.79,1264137.0,77.5178,77.6927,77.4984,77.4984,1264137.0
2024-12-12 09:40:00,79.8,79.83,79.78,79.78,747032.0,77.5081,77.5373,77.4887,77.4887,747032.0
2024-12-12 09:50:00,79.79,79.79,79.76,79.76,465586.0,77.4984,77.4984,77.4693,77.4693,465586.0
2024-12-12 10:00:00,79.77,79.77,79.73,79.73,701668.0,77.479,77.479,77.4401,77.4401,701668.0
2024-12-12 10:10:00,79.73,79.77,79.73,79.77,1186804.0,77.4401,77.479,77.4401,77.479,1186804.0
2024-12-12 10:20:00,79.76,79.79,79.76,79.77,208683.0,77.4693,77.4984,77.4693,77.479,208683.0
2024-12-12 10:30:00,79.77,79.8,79.77,79.79,319297.0,77.479,77.5081,77.479,77.4984,319297.0
2024-12-12 10:40:00,79.79,79.8,79.76,79.78,265198.0,77.4984,77.5081,77.4693,77.4887,265198.0
2024-12-12 10:50:00,79.78,79.78,79.76,79.78,662416.0,77.4887,77.4887,77.4693,77.4887,662416.0
2024-12-12 11:00:00,79.78,79.8,79.77,79.78,550749.0,77.4887,77.5081,77.479,77.4887,550749.0
2024-12-12 11:10:00,79.78,79.79,79.77,79.78,544594.0,77.4887,77.4984,77.479,77.4887,544594.0
2024-12-12 11:20:00,79.78,79.79,79.76,79.78,162145.0,77.4887,77.4984,77.4693,77.4887,162145.0
2024-12-12 11:30:00,79.78,79.78,79.75,79.76,612048.0,77.4887,77.4887,77.4595,77.4693,612048.0
2024-12-12 11:40:00,79.76,79.76,79.72,79.73,797138.0,77.4693,77.4693,77.4304,77.4401,797138.0
2024-12-12 11:50:00,79.73,79.73,79.69,79.7,369770.0,77.4401,77.4401,77.4013,77.411,369770.0
2024-12-12 12:00:00,79.7,79.72,79.68,79.72,1707084.0,77.411,77.4304,77.3916,77.4304,1707084.0
2024-12-12 12:10:00,79.72,79.73,79.71,79.73,560849.0,77.4304,77.4401,77.4207,77.4401,560849.0
2024-12-12 12:20:00,79.73,79.73,79.7,79.72,337469.0,77.4401,77.4401,77.411,77.4304,337469.0
2024-12-12 12:30:00,79.72,79.74,79.71,79.73,807286.0,77.4304,77.4498,77.4207,77.4401,807286.0
2024-12-12 12:40:00,79.73,79.73,79.72,79.73,316526.0,77.4401,77.4401,77.4304,77.4401,316526.0
2024-12-12 12:50:00,79.73,79.73,79.71,79.71,583855.0,77.4401,77.4401,77.4207,77.4207,583855.0
2024-12-12 13:00:00,79.72,79.72,79.7,79.71,498234.0,77.4304,77.4304,77.411,77.4207,498234.0
2024-12-12 13:10:00,79.7,79.72,79.7,79.72,111232.0,77.411,77.4304,77.411,77.4304,111232.0
2024-12-12 13:20:00,79.72,79.72,79.7,79.71,113692.0,77.4304,77.4304,77.411,77.4207,113692.0
2024-12-12 13:30:00,79.71,79.71,79.69,79.69,202931.0,77.4207,77.4207,77.4013,77.4013,202931.0
2024-12-12 13:40:00,79.7,79.7,79.69,79.7,242537.0,77.411,77.411,77.4013,77.411,242537.0
2024-12-12 13:50:00,79.69,79.7,79.66,79.67,1069799.0,77.4013,77.411,77.3721,77.3818,1069799.0
2024-12-12 14:00:00,79.67,79.69,79.66,79.67,274418.0,77.3818,77.4013,77.3721,77.3818,274418.0
2024-12-12 14:10:00,79.67,79.68,79.66,79.66,248327.0,77.3818,77.3916,77.3721,77.3721,248327.0
2024-12-12 14:20:00,79.67,79.68,79.65,79.66,418391.0,77.3818,77.3916,77.3624,77.3721,418391.0
2024-12-12 14:30:00,79.66,79.69,79.65,79.69,208658.0,77.3721,77.4013,77.3624,77.4013,208658.0
2024-12-12 14:40:00,79.69,79.69,79.67,79.67,219032.0,77.4013,77.4013,77.3818,77.3818,219032.0
2024-12-12 14:50:00,79.67,79.67,79.65,79.66,978950.0,77.3818,77.3818,77.3624,77.3721,978950.0
2024-12-12 15:00:00,79.67,79.67,79.65,79.66,312175.0,77.3818,77.3818,77.3624,77.3721,312175.0
2024-12-12 15:10:00,79.66,79.67,79.65,79.67,297284.0,77.3721,77.3818,77.3624,77.3818,297284.0
2024-12-12 15:20:00,79.67,79.68,79.66,79.67,180059.0,77.3818,77.3916,77.3721,77.3818,180059.0
2024-12-12 15:30:00,79.67,79.68,79.66,79.68,299253.0,77.3818,77.3916,77.3721,77.3916,299253.0
2024-12-12 15:40:00,79.68,79.69,79.67,79.67,825733.0,77.3916,77.4013,77.3818,77.3818,825733.0
2024-12-12 15:50:00,79.67,79.68,79.63,79.64,2480624.0,77.3818,77.3916,77.343,77.3527,2480624.0
2024-12-13 09:30:00,79.71,79.71,79.6,79.64,2177355.0,77.4207,77.4207,77.3139,77.3527,2177355.0
2024-12-13 09:40:00,79.64,79.65,79.61,79.62,484086.0,77.3527,77.3624,77.3236,77.3333,484086.0
2024-12-13 09:50:00,79.61,79.62,79.58,79.58,1359899.0,77.3236,77.3333,77.2944,77.2944,1359899.0
2024-12-13 10:00:00,79.59,79.59,79.57,79.58,542223.0,77.3041,77.3041,77.2847,77.2944,542223.0
2024-12-13 10:10:00,79.58,79.58,79.55,79.55,950592.0,77.2944,77.2944,77.2653,77.2653,950592.0
2024-12-13 10:20:00,79.55,79.56,79.52,79.53,265949.0,77.2653,77.275,77.2362,77.2459,265949.0
2024-12-13 10:30:00,79.53,79.55,79.52,79.54,439755.0,77.2459,77.2653,77.2362,77.2556,439755.0
2024-12-13 10:40:00,79.54,79.54,79.51,79.53,1163427.0,77.2556,77.2556,77.2264,77.2459,1163427.0
2024-12-13 10:50:00,79.53,79.53,79.49,79.5,885992.0,77.2459,77.2459,77.207,77.2167,885992.0
2024-12-13 11:00:00,79.5,79.52,79.49,79.52,1696486.0,77.2167,77.2362,77.207,77.2362,1696486.0
2024-12-13 11:10:00,79.52,79.55,79.51,79.55,646274.0,77.2362,77.2653,77.2264,77.2653,646274.0
2024-12-13 11:20:00,79.55,79.55,79.53,79.54,624426.0,77.2653,77.2653,77.2459,77.2556,624426.0
2024-12-13 11:30:00,79.54,79.56,79.53,79.53,679427.0,77.2556,77.275,77.2459,77.2459,679427.0
2024-12-13 11:40:00,79.53,79.55,79.53,79.55,599147.0,77.2459,77.2653,77.2459,77.2653,599147.0
2024-12-13 11:50:00,79.55,79.56,79.54,79.55,941974.0,77.2653,77.275,77.2556,77.2653,941974.0
2024-12-13 12:00:00,79.55,79.55,79.53,79.54,191014.0,77.2653,77.2653,77.2459,77.2556,191014.0
2024-12-13 12:10:00,79.54,79.54,79.51,79.52,166836.0,77.2556,77.2556,77.2264,77.2362,166836.0
2024-12-13 12:20:00,79.52,79.52,79.49,79.5,225935.0,77.2362,77.2362,77.207,77.2167,225935.0
2024-12-13 12:30:00,79.49,79.5,79.48,79.48,234271.0,77.207,77.2167,77.1973,77.1973,234271.0
2024-12-13 12:40:00,79.48,79.5,79.46,79.46,716529.0,77.1973,77.2167,77.1779,77.1779,716529.0
2024-12-13 12:50:00,79.47,79.47,79.45,79.45,1389161.0,77.1876,77.1876,77.1682,77.1682,1389161.0
2024-12-13 13:00:00,79.45,79.46,79.44,79.45,495479.0,77.1682,77.1779,77.1585,77.1682,495479.0
2024-12-13 13:10:00,79.45,79.46,79.43,79.45,570478.0,77.1682,77.1779,77.1487,77.1682,570478.0
2024-12-13 13:20:00,79.44,79.46,79.44,79.45,335488.0,77.1585,77.1779,77.1585,77.1682,335488.0
2024-12-13 13:30:00,79.45,79.47,79.44,79.47,692169.0,77.1682,77.1876,77.1585,77.1876,692169.0
2024-12-13 13:40:00,79.47,79.48,79.46,79.46,253322.0,77.1876,77.1973,77.1779,77.1779,253322.0
2024-12-13 13:50:00,79.46,79.47,79.45,79.45,169850.0,77.1779,77.1876,77.1682,77.1682,169850.0
2024-12-13 14:00:00,79.46,79.46,79.45,79.45,311546.0,77.1779,77.1779,77.1682,77.1682,311546.0
2024-12-13 14:10:00,79.46,79.47,79.45,79.47,244271.0,77.1779,77.1876,77.1682,77.1876,244271.0
2024-12-13 14:20:00,79.46,79.47,79.44,79.45,475266.0,77.1779,77.1876,77.1585,77.1682,475266.0
2024-12-13 14:30:00,79.45,79.45,79.44,79.45,391697.0,77.1682,77.1682,77.1585,77.1682,391697.0
2024-12-13 14:40:00,79.45,79.45,79.43,79.44,351253.0,77.1682,77.1682,77.1487,77.1585,351253.0
2024-12-13 14:50:00,79.44,79.45,79.43,79.44,177934.0,77.1585,77.1682,77.1487,77.1585,177934.0
2024-12-13 15:00:00,79.44,79.44,79.42,79.44,511289.0,77.1585,77.1585,77.139,77.1585,511289.0
2024-12-13 15:10:00,79.43,79.44,79.41,79.41,327506.0,77.1487,77.1585,77.1293,77.1293,327506.0
2024-12-13 15:20:00,79.42,79.42,79.41,79.41,547747.0,77.139,77.139,77.1293,77.1293,547747.0
2024-12-13 15:30:00,79.42,79.43,79.41,79.42,490626.0,77.139,77.1487,77.1293,77.139,490626.0
2024-12-13 15:40:00,79.42,79.43,79.41,79.42,1001257.0,77.139,77.1487,77.1293,77.139,1001257.0
2024-12-13 15:50:00,79.42,79.43,79.38,79.39,3719850.0,77.139,77.1487,77.1002,77.1099,3719850.0
2024-12-16 09:30:00,79.55,79.55,79.5,79.53,1233150.0,77.2653,77.2653,77.2167,77.2459,1233150.0
2024-12-16 09:40:00,79.53,79.54,79.48,79.48,614387.0,77.2459,77.2556,77.1973,77.1973,614387.0
2024-12-16 09:50:00,79.48,79.51,79.48,79.49,668101.0,77.1973,77.2264,77.1973,77.207,668101.0
2024-12-16 10:00:00,79.5,79.55,79.5,79.53,572419.0,77.2167,77.2653,77.2167,77.2459,572419.0
2024-12-16 10:10:00,79.53,79.55,79.52,79.54,1251325.0,77.2459,77.2653,77.2362,77.2556,1251325.0
2024-12-16 10:20:00,79.54,79.56,79.52,79.56,699506.0,77.2556,77.275,77.2362,77.275,699506.0
2024-12-16 10:30:00,79.56,79.57,79.54,79.57,1086252.0,77.275,77.2847,77.2556,77.2847,1086252.0
2024-12-16 10:40:00,79.57,79.6,79.56,79.59,786982.0,77.2847,77.3139,77.275,77.3041,786982.0
2024-12-16 10:50:00,79.59,79.59,79.57,79.59,925658.0,77.3041,77.3041,77.2847,77.3041,925658.0
2024-12-16 11:00:00,79.59,79.61,79.58,79.59,498058.0,77.3041,77.3236,77.2944,77.3041,498058.0
2024-12-16 11:10:00,79.59,79.6,79.57,79.58,187023.0,77.3041,77.3139,77.2847,77.2944,187023.0
2024-12-16 11:20:00,79.58,79.59,79.55,79.56,799561.0,77.2944,77.3041,77.2653,77.275,799561.0
2024-12-16 11:30:00,79.56,79.57,79.55,79.56,377971.0,77.275,77.2847,77.2653,77.275,377971.0
2024-12-16 11:40:00,79.56,79.56,79.55,79.56,162429.0,77.275,77.275,77.2653,77.275,162429.0
2024-12-16 11:50:00,79.56,79.58,79.55,79.58,312958.0,77.275,77.2944,77.2653,77.2944,312958.0
2024-12-16 12:00:00,79.58,79.59,79.57,79.58,337126.0,77.2944,77.3041,77.2847,77.2944,337126.0
2024-12-16 12:10:00,79.57,79.59,79.57,79.59,196845.0,77.2847,77.3041,77.2847,77.3041,196845.0
2024-12-16 12:20:00,79.59,79.6,79.58,79.59,212206.0,77.3041,77.3139,77.2944,77.3041,212206.0
2024-12-16 12:30:00,79.59,79.6,79.58,79.6,173738.0,77.3041,77.3139,77.2944,77.3139,173738.0
2024-12-16 12:40:00,79.59,79.61,79.59,79.6,237233.0,77.3041,77.3236,77.3041,77.3139,237233.0
2024-12-16 12:50:00,79.6,79.6,79.57,79.59,443176.0,77.3139,77.3139,77.2847,77.3041,443176.0
2024-12-16 13:00:00,79.6,79.61,79.59,79.6,917990.0,77.3139,77.3236,77.3041,77.3139,917990.0
2024-12-16 13:10:00,79.6,79.6,79.59,79.59,136637.0,77.3139,77.3139,77.3041,77.3041,136637.0
2024-12-16 13:20:00,79.59,79.6,79.59,79.6,153281.0,77.3041,77.3139,77.3041,77.3139,153281.0
2024-12-16 13:30:00,79.6,79.6,79.59,79.59,106211.0,77.3139,77.3139,77.3041,77.3041,106211.0
2024-12-16 13:40:00,79.6,79.61,79.59,79.61,160900.0,77.3139,77.3236,77.3041,77.3236,160900.0
2024-12-16 13:50:00,79.61,79.62,79.6,79.62,280862.0,77.3236,77.3333,77.3139,77.3333,280862.0
2024-12-16 14:00:00,79.61,79.62,79.59,79.61,371621.0,77.3236,77.3333,77.3041,77.3236,371621.0
2024-12-16 14:10:00,79.61,79.62,79.6,79.6,132123.0,77.3236,77.3333,77.3139,77.3139,132123.0
2024-12-16 14:20:00,79.6,79.61,79.6,79.6,127463.0,77.3139,77.3236,77.3139,77.3139,127463.0
2024-12-16 14:30:00,79.6,79.61,79.6,79.61,128243.0,77.3139,77.3236,77.3139,77.3236,128243.0
2024-12-16 14:40:00,79.61,79.61,79.58,79.59,200835.0,77.3236,77.3236,77.2944,77.3041,200835.0
2024-12-16 14:50:00,79.59,79.6,79.59,79.59,60331.0,77.3041,77.3139,77.3041,77.3041,60331.0
2024-12-16 15:00:00,79.59,79.6,79.58,79.59,208967.0,77.3041,77.3139,77.2944,77.3041,208967.0
2024-12-16 15:10:00,79.59,79.6,79.58,79.59,199106.0,77.3041,77.3139,77.2944,77.3041,199106.0
2024-12-16 15:20:00,79.58,79.59,79.57,79.58,135094.0,77.2944,77.3041,77.2847,77.2944,135094.0
2024-12-16 15:30:00,79.57,79.58,79.56,79.57,255045.0,77.2847,77.2944,77.275,77.2847,255045.0
2024-12-16 15:40:00,79.56,79.57,79.54,79.54,592947.0,77.275,77.2847,77.2556,77.2556,592947.0
2024-12-16 15:50:00,79.55,79.55,79.53,79.54,1681177.0,77.2653,77.2653,77.2459,77.2556,1681177.0
2024-12-17 09:30:00,79.41,79.49,79.4,79.45,771199.0,77.1293,77.207,77.1196,77.1682,771199.0
2024-12-17 09:40:00,79.45,79.48,79.44,79.46,698367.0,77.1682,77.1973,77.1585,77.1779,698367.0
2024-12-17 09:50:00,79.47,79.47,79.45,79.45,706523.0,77.1876,77.1876,77.1682,77.1682,706523.0
2024-12-17 10:00:00,79.46,79.46,79.43,79.44,389964.0,77.1779,77.1779,77.1487,77.1585,389964.0
2024-12-17 10:10:00,79.43,79.45,79.42,79.44,943550.0,77.1487,77.1682,77.139,77.1585,943550.0
2024-12-17 10:20:00,79.43,79.44,79.42,79.42,1025229.0,77.1487,77.1585,77.139,77.139,1025229.0
2024-12-17 10:30:00,79.42,79.44,79.41,79.42,683811.0,77.139,77.1585,77.1293,77.139,683811.0
2024-12-17 10:40:00,79.42,79.44,79.41,79.42,1006481.0,77.139,77.1585,77.1293,77.139,1006481.0
2024-12-17 10:50:00,79.42,79.44,79.42,79.44,353598.0,77.139,77.1585,77.139,77.1585,353598.0
2024-12-17 11:00:00,79.44,79.45,79.43,79.44,806624.0,77.1585,77.1682,77.1487,77.1585,806624.0
2024-12-17 11:10:00,79.44,79.46,79.43,79.44,728561.0,77.1585,77.1779,77.1487,77.1585,728561.0
2024-12-17 11:20:00,79.44,79.44,79.41,79.41,360440.0,77.1585,77.1585,77.1293,77.1293,360440.0
2024-12-17 11:30:00,79.41,79.45,79.4,79.45,235732.0,77.1293,77.1682,77.1196,77.1682,235732.0
2024-12-17 11:40:00,79.45,79.45,79.44,79.45,133872.0,77.1682,77.1682,77.1585,77.1682,133872.0
2024-12-17 11:50:00,79.45,79.46,79.44,79.45,517122.0,77.1682,77.1779,77.1585,77.1682,517122.0
2024-12-17 12:00:00,79.45,79.46,79.44,79.45,277088.0,77.1682,77.1779,77.1585,77.1682,277088.0
2024-12-17 12:10:00,79.45,79.46,79.44,79.44,708569.0,77.1682,77.1779,77.1585,77.1585,708569.0
2024-12-17 12:20:00,79.45,79.47,79.44,79.47,322114.0,77.1682,77.1876,77.1585,77.1876,322114.0
2024-12-17 12:30:00,79.47,79.48,79.46,79.47,1007652.0,77.1876,77.1973,77.1779,77.1876,1007652.0
2024-12-17 12:40:00,79.47,79.48,79.46,79.47,362641.0,77.1876,77.1973,77.1779,77.1876,362641.0
2024-12-17 12:50:00,79.48,79.5,79.46,79.49,696570.0,77.1973,77.2167,77.1779,77.207,696570.0
2024-12-17 13:00:00,79.48,79.5,79.47,79.49,468032.0,77.1973,77.2167,77.1876,77.207,468032.0
2024-12-17 13:10:00,79.48,79.49,79.46,79.47,222917.0,77.1973,77.207,77.1779,77.1876,222917.0
2024-12-17 13:20:00,79.46,79.48,79.45,79.48,173127.0,77.1779,77.1973,77.1682,77.1973,173127.0
2024-12-17 13:30:00,79.48,79.5,79.47,79.48,137234.0,77.1973,77.2167,77.1876,77.1973,137234.0
2024-12-17 13:40:00,79.48,79.5,79.48,79.48,319786.0,77.1973,77.2167,77.1973,77.1973,319786.0
2024-12-17 13:50:00,79.49,79.49,79.48,79.48,77583.0,77.207,77.207,77.1973,77.1973,77583.0
2024-12-17 14:00:00,79.48,79.49,79.47,79.48,643111.0,77.1973,77.207,77.1876,77.1973,643111.0
2024-12-17 14:10:00,79.48,79.48,79.46,79.47,227737.0,77.1973,77.1973,77.1779,77.1876,227737.0
2024-12-17 14:20:00,79.47,79.48,79.46,79.47,65393.0,77.1876,77.1973,77.1779,77.1876,65393.0
2024-12-17 14:30:00,79.47,79.47,79.45,79.45,129422.0,77.1876,77.1876,77.1682,77.1682,129422.0
2024-12-17 14:40:00,79.45,79.47,79.44,79.45,277501.0,77.1682,77.1876,77.1585,77.1682,277501.0
2024-12-17 14:50:00,79.44,79.45,79.43,79.44,140696.0,77.1585,77.1682,77.1487,77.1585,140696.0
2024-12-17 15:00:00,79.44,79.44,79.41,79.42,495763.0,77.1585,77.1585,77.1293,77.139,495763.0
2024-12-17 15:10:00,79.42,79.43,79.41,79.42,142169.0,77.139,77.1487,77.1293,77.139,142169.0
2024-12-17 15:20:00,79.42,79.42,79.39,79.42,794125.0,77.139,77.139,77.1099,77.139,794125.0
2024-12-17 15:30:00,79.42,79.42,79.39,79.41,311069.0,77.139,77.139,77.1099,77.1293,311069.0
2024-12-17 15:40:00,79.41,79.43,79.4,79.42,892664.0,77.1293,77.1487,77.1196,77.139,892664.0
2024-12-17 15:50:00,79.42,79.44,79.4,79.4,2403398.0,77.139,77.1585,77.1196,77.1196,2403398.0
2024-12-18 09:30:00,79.14,79.14,79.02,79.05,835372.0,77.2696,77.2696,77.1524,77.1817,835372.0
2024-12-18 09:40:00,79.05,79.06,79.04,79.05,592159.0,77.1817,77.1915,77.1719,77.1817,592159.0
2024-12-18 09:50:00,79.05,79.06,79.01,79.02,1046886.0,77.1817,77.1915,77.1426,77.1524,1046886.0
2024-12-18 10:00:00,79.02,79.03,78.98,78.98,685426.0,77.1524,77.1622,77.1134,77.1134,685426.0
2024-12-18 10:10:00,78.98,79.01,78.98,79.0,658104.0,77.1134,77.1426,77.1134,77.1329,658104.0
2024-12-18 10:20:00,79.0,79.0,78.95,78.97,863725.0,77.1329,77.1329,77.0841,77.1036,863725.0
2024-12-18 10:30:00,78.97,78.99,78.96,78.98,1120583.0,77.1036,77.1231,77.0938,77.1134,1120583.0
2024-12-18 10:40:00,78.98,78.98,78.95,78.97,872220.0,77.1134,77.1134,77.0841,77.1036,872220.0
2024-12-18 10:50:00,78.97,78.98,78.94,78.97,721596.0,77.1036,77.1134,77.0743,77.1036,721596.0
2024-12-18 11:00:00,78.97,78.98,78.95,78.95,625017.0,77.1036,77.1134,77.0841,77.0841,625017.0
2024-12-18 11:10:00,78.96,78.96,78.94,78.95,820303.0,77.0938,77.0938,77.0743,77.0841,820303.0
2024-12-18 11:20:00,78.95,78.97,78.94,78.97,1729536.0,77.0841,77.1036,77.0743,77.1036,1729536.0
2024-12-18 11:30:00,78.97,78.97,78.94,78.94,783798.0,77.1036,77.1036,77.0743,77.0743,783798.0
2024-12-18 11:40:00,78.95,78.95,78.91,78.92,1014740.0,77.0841,77.0841,77.045,77.0548,1014740.0
2024-12-18 11:50:00,78.92,78.92,78.9,78.9,906800.0,77.0548,77.0548,77.0352,77.0352,906800.0
2024-12-18 12:00:00,78.91,78.94,78.9,78.92,1161644.0,77.045,77.0743,77.0352,77.0548,1161644.0
2024-12-18 12:10:00,78.92,78.94,78.92,78.94,483354.0,77.0548,77.0743,77.0548,77.0743,483354.0
2024-12-18 12:20:00,78.94,78.96,78.93,78.95,1256966.0,77.0743,77.0938,77.0645,77.0841,1256966.0
2024-12-18 12:30:00,78.95,78.95,78.92,78.93,1093797.0,77.0841,77.0841,77.0548,77.0645,1093797.0
2024-12-18 12:40:00,78.93,78.95,78.92,78.94,1144408.0,77.0645,77.0841,77.0548,77.0743,1144408.0
2024-12-18 12:50:00,78.94,78.95,78.92,78.92,432905.0,77.0743,77.0841,77.0548,77.0548,432905.0
2024-12-18 13:00:00,78.92,78.95,78.92,78.95,833193.0,77.0548,77.0841,77.0548,77.0841,833193.0
2024-12-18 13:10:00,78.95,78.96,78.94,78.95,469142.0,77.0841,77.0938,77.0743,77.0841,469142.0
2024-12-18 13:20:00,78.96,78.98,78.95,78.97,438895.0,77.0938,77.1134,77.0841,77.1036,438895.0
2024-12-18 13:30:00,78.97,78.99,78.96,78.97,504184.0,77.1036,77.1231,77.0938,77.1036,504184.0
2024-12-18 13:40:00,78.97,78.97,78.95,78.97,496862.0,77.1036,77.1036,77.0841,77.1036,496862.0
2024-12-18 13:50:00,78.97,78.99,78.96,78.98,1216984.0,77.1036,77.1231,77.0938,77.1134,1216984.0
2024-12-18 14:00:00,78.98,78.98,78.71,78.72,3037324.0,77.1134,77.1134,76.8497,76.8595,3037324.0
2024-12-18 14:10:00,78.72,78.76,78.7,78.73,3013077.0,76.8595,76.8986,76.84,76.8693,3013077.0
2024-12-18 14:20:00,78.73,78.78,78.72,78.75,1438418.0,76.8693,76.9181,76.8595,76.8888,1438418.0
2024-12-18 14:30:00,78.75,78.79,78.68,78.69,1624658.0,76.8888,76.9278,76.8204,76.8302,1624658.0
2024-12-18 14:40:00,78.68,78.69,78.54,78.56,2749894.0,76.8204,76.8302,76.6837,76.7033,2749894.0
2024-12-18 14:50:00,78.56,78.57,78.42,78.48,3180380.0,76.7033,76.713,76.5666,76.6252,3180380.0
2024-12-18 15:00:00,78.48,78.5,78.41,78.44,4029097.0,76.6252,76.6447,76.5568,76.5861,4029097.0
2024-12-18 15:10:00,78.45,78.49,78.43,78.44,3615131.0,76.5959,76.6349,76.5763,76.5861,3615131.0
2024-12-18 15:20:00,78.44,78.49,78.37,78.38,2086394.0,76.5861,76.6349,76.5178,76.5275,2086394.0
2024-12-18 15:30:00,78.38,78.4,78.25,78.26,3403625.0,76.5275,76.5471,76.4006,76.4104,3403625.0
2024-12-18 15:40:00,78.26,78.28,78.15,78.28,6081937.0,76.4104,76.4299,76.303,76.4299,6081937.0
2024-12-18 15:50:00,78.28,78.29,78.17,78.19,7401624.0,76.4299,76.4397,76.3225,76.342,7401624.0
2024-12-19 09:30:00,78.45,78.51,78.31,78.33,3810829.0,76.5959,76.6545,76.4592,76.4787,3810829.0
2024-12-19 09:40:00,78.32,78.36,78.31,78.33,2163030.0,76.4689,76.508,76.4592,76.4787,2163030.0
2024-12-19 09:50:00,78.32,78.35,78.31,78.34,1549933.0,76.4689,76.4982,76.4592,76.4885,1549933.0
2024-12-19 10:00:00,78.34,78.35,78.25,78.28,3361591.0,76.4885,76.4982,76.4006,76.4299,3361591.0
2024-12-19 10:10:00,78.27,78.32,78.27,78.29,2038873.0,76.4201,76.4689,76.4201,76.4397,2038873.0
2024-12-19 10:20:00,78.29,78.29,78.23,78.23,1243215.0,76.4397,76.4397,76.3811,76.3811,1243215.0
2024-12-19 10:30:00,78.22,78.24,78.16,78.2,1388363.0,76.3713,76.3908,76.3127,76.3518,1388363.0
2024-12-19 10:40:00,78.2,78.24,78.18,78.23,1808962.0,76.3518,76.3908,76.3323,76.3811,1808962.0
2024-12-19 10:50:00,78.23,78.26,78.19,78.2,2222022.0,76.3811,76.4104,76.342,76.3518,2222022.0
2024-12-19 11:00:00,78.19,78.19,78.11,78.12,2414067.0,76.342,76.342,76.2639,76.2737,2414067.0
2024-12-19 11:10:00,78.12,78.18,78.11,78.17,1370997.0,76.2737,76.3323,76.2639,76.3225,1370997.0
2024-12-19 11:20:00,78.17,78.24,78.17,78.24,818532.0,76.3225,76.3908,76.3225,76.3908,818532.0
2024-12-19 11:30:00,78.23,78.3,78.22,78.29,2409035.0,76.3811,76.4494,76.3713,76.4397,2409035.0
2024-12-19 11:40:00,78.28,78.29,78.26,78.29,1020554.0,76.4299,76.4397,76.4104,76.4397,1020554.0
2024-12-19 11:50:00,78.29,78.29,78.25,78.25,1624327.0,76.4397,76.4397,76.4006,76.4006,1624327.0
2024-12-19 12:00:00,78.25,78.26,78.22,78.22,1377954.0,76.4006,76.4104,76.3713,76.3713,1377954.0
2024-12-19 12:10:00,78.22,78.23,78.19,78.21,483292.0,76.3713,76.3811,76.342,76.3615,483292.0
2024-12-19 12:20:00,78.22,78.22,78.19,78.2,491465.0,76.3713,76.3713,76.342,76.3518,491465.0
2024-12-19 12:30:00,78.2,78.25,78.2,78.25,910783.0,76.3518,76.4006,76.3518,76.4006,910783.0
2024-12-19 12:40:00,78.25,78.28,78.24,78.25,1869995.0,76.4006,76.4299,76.3908,76.4006,1869995.0
2024-12-19 12:50:00,78.25,78.26,78.24,78.26,1007788.0,76.4006,76.4104,76.3908,76.4104,1007788.0
2024-12-19 13:00:00,78.25,78.27,78.23,78.27,2104486.0,76.4006,76.4201,76.3811,76.4201,2104486.0
2024-12-19 13:10:00,78.27,78.28,78.25,78.28,1176716.0,76.4201,76.4299,76.4006,76.4299,1176716.0
2024-12-19 13:20:00,78.28,78.3,78.27,78.29,639715.0,76.4299,76.4494,76.4201,76.4397,639715.0
2024-12-19 13:30:00,78.28,78.29,78.27,78.28,600935.0,76.4299,76.4397,76.4201,76.4299,600935.0
2024-12-19 13:40:00,78.28,78.32,78.28,78.31,794508.0,76.4299,76.4689,76.4299,76.4592,794508.0
2024-12-19 13:50:00,78.31,78.36,78.31,78.36,792470.0,76.4592,76.508,76.4592,76.508,792470.0
2024-12-19 14:00:00,78.36,78.37,78.3,78.31,1829728.0,76.508,76.5178,76.4494,76.4592,1829728.0
2024-12-19 14:10:00,78.31,78.32,78.3,78.31,811354.0,76.4592,76.4689,76.4494,76.4592,811354.0
2024-12-19 14:20:00,78.31,78.31,78.29,78.3,354381.0,76.4592,76.4592,76.4397,76.4494,354381.0
2024-12-19 14:30:00,78.3,78.3,78.26,78.27,765022.0,76.4494,76.4494,76.4104,76.4201,765022.0
2024-12-19 14:40:00,78.27,78.27,78.23,78.23,483433.0,76.4201,76.4201,76.3811,76.3811,483433.0
2024-12-19 14:50:00,78.23,78.25,78.21,78.21,1505346.0,76.3811,76.4006,76.3615,76.3615,1505346.0
2024-12-19 15:00:00,78.21,78.24,78.21,78.21,1099628.0,76.3615,76.3908,76.3615,76.3615,1099628.0
2024-12-19 15:10:00,78.21,78.23,78.18,78.23,1101097.0,76.3615,76.3811,76.3323,76.3811,1101097.0
2024-12-19 15:20:00,78.23,78.23,78.2,78.21,480216.0,76.3811,76.3811,76.3518,76.3615,480216.0
2024-12-19 15:30:00,78.21,78.23,78.18,78.22,1137931.0,76.3615,76.3811,76.3323,76.3713,1137931.0
2024-12-19 15:40:00,78.22,78.23,78.16,78.17,2082145.0,76.3713,76.3811,76.3127,76.3225,2082145.0
2024-12-19 15:50:00,78.17,78.17,78.09,78.1,5897428.0,76.3225,76.3225,76.2444,76.2541,5897428.0
2024-12-20 09:30:00,78.0,78.37,78.0,78.36,2521058.0,76.1565,76.5178,76.1565,76.508,2521058.0
2024-12-20 09:40:00,78.36,78.36,78.26,78.28,2437829.0,76.508,76.508,76.4104,76.4299,2437829.0
2024-12-20 09:50:00,78.29,78.31,78.26,78.3,2049786.0,76.4397,76.4592,76.4104,76.4494,2049786.0
2024-12-20 10:00:00,78.3,78.35,78.29,78.31,3304320.0,76.4494,76.4982,76.4397,76.4592,3304320.0
2024-12-20 10:10:00,78.32,78.4,78.3,78.39,877019.0,76.4689,76.5471,76.4494,76.5373,877019.0
2024-12-20 10:20:00,78.4,78.43,78.39,78.42,1591770.0,76.5471,76.5763,76.5373,76.5666,1591770.0
2024-12-20 10:30:00,78.43,78.48,78.42,78.47,2127236.0,76.5763,76.6252,76.5666,76.6154,2127236.0
2024-12-20 10:40:00,78.47,78.52,78.46,78.48,1696968.0,76.6154,76.6642,76.6056,76.6252,1696968.0
2024-12-20 10:50:00,78.48,78.52,78.47,78.49,1585316.0,76.6252,76.6642,76.6154,76.6349,1585316.0
2024-12-20 11:00:00,78.5,78.57,78.49,78.54,1016398.0,76.6447,76.713,76.6349,76.6837,1016398.0
2024-12-20 11:10:00,78.55,78.58,78.54,78.57,1595024.0,76.6935,76.7228,76.6837,76.713,1595024.0
2024-12-20 11:20:00,78.58,78.6,78.57,78.59,2057485.0,76.7228,76.7423,76.713,76.7326,2057485.0
2024-12-20 11:30:00,78.59,78.66,78.58,78.66,2210150.0,76.7326,76.8009,76.7228,76.8009,2210150.0
2024-12-20 11:40:00,78.66,78.66,78.58,78.58,1625353.0,76.8009,76.8009,76.7228,76.7228,1625353.0
2024-12-20 11:50:00,78.59,78.59,78.54,78.57,1526288.0,76.7326,76.7326,76.6837,76.713,1526288.0
2024-12-20 12:00:00,78.58,78.62,78.55,78.62,1236701.0,76.7228,76.7619,76.6935,76.7619,1236701.0
2024-12-20 12:10:00,78.62,78.67,78.61,78.65,1406883.0,76.7619,76.8107,76.7521,76.7911,1406883.0
2024-12-20 12:20:00,78.66,78.67,78.63,78.66,1185519.0,76.8009,76.8107,76.7716,76.8009,1185519.0
2024-12-20 12:30:00,78.65,78.66,78.6,78.65,2965571.0,76.7911,76.8009,76.7423,76.7911,2965571.0
2024-12-20 12:40:00,78.65,78.65,78.6,78.62,1036902.0,76.7911,76.7911,76.7423,76.7619,1036902.0
2024-12-20 12:50:00,78.63,78.63,78.6,78.61,559890.0,76.7716,76.7716,76.7423,76.7521,559890.0
2024-12-20 13:00:00,78.61,78.61,78.57,78.6,919805.0,76.7521,76.7521,76.713,76.7423,919805.0
2024-12-20 13:10:00,78.6,78.6,78.56,78.58,791664.0,76.7423,76.7423,76.7033,76.7228,791664.0
2024-12-20 13:20:00,78.58,78.58,78.52,78.52,508562.0,76.7228,76.7228,76.6642,76.6642,508562.0
2024-12-20 13:30:00,78.52,78.55,78.51,78.55,664356.0,76.6642,76.6935,76.6545,76.6935,664356.0
2024-12-20 13:40:00,78.54,78.57,78.54,78.57,517381.0,76.6837,76.713,76.6837,76.713,517381.0
2024-12-20 13:50:00,78.56,78.6,78.55,78.56,612783.0,76.7033,76.7423,76.6935,76.7033,612783.0
2024-12-20 14:00:00,78.56,78.57,78.54,78.56,463876.0,76.7033,76.713,76.6837,76.7033,463876.0
2024-12-20 14:10:00,78.56,78.57,78.55,78.56,711417.0,76.7033,76.713,76.6935,76.7033,711417.0
2024-12-20 14:20:00,78.56,78.59,78.56,78.59,256088.0,76.7033,76.7326,76.7033,76.7326,256088.0
2024-12-20 14:30:00,78.59,78.62,78.58,78.61,416163.0,76.7326,76.7619,76.7228,76.7521,416163.0
2024-12-20 14:40:00,78.62,78.63,78.59,78.59,1306037.0,76.7619,76.7716,76.7326,76.7326,1306037.0
2024-12-20 14:50:00,78.59,78.61,78.58,78.59,696439.0,76.7326,76.7521,76.7228,76.7326,696439.0
2024-12-20 15:00:00,78.59,78.62,78.59,78.61,503375.0,76.7326,76.7619,76.7326,76.7521,503375.0
2024-12-20 15:10:00,78.61,78.63,78.6,78.61,502990.0,76.7521,76.7716,76.7423,76.7521,502990.0
2024-12-20 15:20:00,78.62,78.63,78.61,78.63,403002.0,76.7619,76.7716,76.7521,76.7716,403002.0
2024-12-20 15:30:00,78.63,78.63,78.59,78.62,1277298.0,76.7716,76.7716,76.7326,76.7619,1277298.0
2024-12-20 15:40:00,78.62,78.63,78.6,78.6,1504571.0,76.7619,76.7716,76.7423,76.7423,1504571.0
2024-12-20 15:50:00,78.6,78.61,78.56,78.6,2894177.0,76.7423,76.7521,76.7033,76.7423,2894177.0
2024-12-23 09:30:00,78.65,78.69,78.52,78.54,1859818.0,76.7911,76.8302,76.6642,76.6837,1859818.0
2024-12-23 09:40:00,78.54,78.55,78.49,78.5,405240.0,76.6837,76.6935,76.6349,76.6447,405240.0
2024-12-23 09:50:00,78.49,78.51,78.47,78.49,917687.0,76.6349,76.6545,76.6154,76.6349,917687.0
2024-12-23 10:00:00,78.5,78.5,78.44,78.45,1065603.0,76.6447,76.6447,76.5861,76.5959,1065603.0
2024-12-23 10:10:00,78.44,78.51,78.42,78.44,605049.0,76.5861,76.6545,76.5666,76.5861,605049.0
2024-12-23 10:20:00,78.44,78.46,78.43,78.43,258023.0,76.5861,76.6056,76.5763,76.5763,258023.0
2024-12-23 10:30:00,78.44,78.45,78.42,78.45,409372.0,76.5861,76.5959,76.5666,76.5959,409372.0
2024-12-23 10:40:00,78.45,78.46,78.42,78.42,1075749.0,76.5959,76.6056,76.5666,76.5666,1075749.0
2024-12-23 10:50:00,78.42,78.45,78.4,78.4,829574.0,76.5666,76.5959,76.5471,76.5471,829574.0
2024-12-23 11:00:00,78.4,78.44,78.4,78.42,542636.0,76.5471,76.5861,76.5471,76.5666,542636.0
2024-12-23 11:10:00,78.42,78.45,78.42,78.45,418234.0,76.5666,76.5959,76.5666,76.5959,418234.0
2024-12-23 11:20:00,78.45,78.45,78.43,78.44,331747.0,76.5959,76.5959,76.5763,76.5861,331747.0
2024-12-23 11:30:00,78.44,78.46,78.42,78.45,183980.0,76.5861,76.6056,76.5666,76.5959,183980.0
2024-12-23 11:40:00,78.45,78.48,78.44,78.47,762514.0,76.5959,76.6252,76.5861,76.6154,762514.0
2024-12-23 11:50:00,78.47,78.48,78.46,78.48,515650.0,76.6154,76.6252,76.6056,76.6252,515650.0
2024-12-23 12:00:00,78.48,78.48,78.45,78.45,726315.0,76.6252,76.6252,76.5959,76.5959,726315.0
2024-12-23 12:10:00,78.45,78.46,78.42,78.42,491621.0,76.5959,76.6056,76.5666,76.5666,491621.0
2024-12-23 12:20:00,78.43,78.43,78.42,78.42,429416.0,76.5763,76.5763,76.5666,76.5666,429416.0
2024-12-23 12:30:00,78.42,78.43,78.41,78.42,347174.0,76.5666,76.5763,76.5568,76.5666,347174.0
2024-12-23 12:40:00,78.42,78.42,78.39,78.4,297033.0,76.5666,76.5666,76.5373,76.5471,297033.0
2024-12-23 12:50:00,78.4,78.41,78.39,78.41,882706.0,76.5471,76.5568,76.5373,76.5568,882706.0
2024-12-23 13:00:00,78.4,78.42,78.39,78.4,671252.0,76.5471,76.5666,76.5373,76.5471,671252.0
2024-12-23 13:10:00,78.4,78.41,78.39,78.41,373351.0,76.5471,76.5568,76.5373,76.5568,373351.0
2024-12-23 13:20:00,78.41,78.42,78.39,78.42,533878.0,76.5568,76.5666,76.5373,76.5666,533878.0
2024-12-23 13:30:00,78.42,78.43,78.41,78.43,195012.0,76.5666,76.5763,76.5568,76.5763,195012.0
2024-12-23 13:40:00,78.42,78.43,78.42,78.42,309534.0,76.5666,76.5763,76.5666,76.5666,309534.0
2024-12-23 13:50:00,78.42,78.44,78.41,78.43,743392.0,76.5666,76.5861,76.5568,76.5763,743392.0
2024-12-23 14:00:00,78.43,78.45,78.43,78.44,164549.0,76.5763,76.5959,76.5763,76.5861,164549.0
2024-12-23 14:10:00,78.44,78.44,78.43,78.43,549173.0,76.5861,76.5861,76.5763,76.5763,549173.0
2024-12-23 14:20:00,78.44,78.44,78.41,78.42,312589.0,76.5861,76.5861,76.5568,76.5666,312589.0
2024-12-23 14:30:00,78.42,78.43,78.42,78.42,369910.0,76.5666,76.5763,76.5666,76.5666,369910.0
2024-12-23 14:40:00,78.42,78.43,78.42,78.43,244816.0,76.5666,76.5763,76.5666,76.5763,244816.0
2024-12-23 14:50:00,78.43,78.45,78.41,78.41,548673.0,76.5763,76.5959,76.5568,76.5568,548673.0
2024-12-23 15:00:00,78.41,78.42,78.39,78.4,516395.0,76.5568,76.5666,76.5373,76.5471,516395.0
2024-12-23 15:10:00,78.41,78.42,78.39,78.4,325571.0,76.5568,76.5666,76.5373,76.5471,325571.0
2024-12-23 15:20:00,78.4,78.42,78.39,78.42,265118.0,76.5471,76.5666,76.5373,76.5666,265118.0
2024-12-23 15:30:00,78.42,78.43,78.4,78.42,626903.0,76.5666,76.5763,76.5471,76.5666,626903.0
2024-12-23 15:40:00,78.42,78.44,78.4,78.41,973921.0,76.5666,76.5861,76.5471,76.5568,973921.0
2024-12-23 15:50:00,78.41,78.42,78.38,78.4,3423263.0,76.5568,76.5666,76.5275,76.5471,3423263.0
2024-12-24 09:30:00,78.4,78.42,78.35,78.4,895615.0,76.5471,76.5666,76.4982,76.5471,895615.0
2024-12-24 09:40:00,78.4,78.43,78.39,78.42,470764.0,76.5471,76.5763,76.5373,76.5666,470764.0
2024-12-24 09:50:00,78.42,78.44,78.41,78.44,451181.0,76.5666,76.5861,76.5568,76.5861,451181.0
2024-12-24 10:00:00,78.44,78.51,78.43,78.49,524511.0,76.5861,76.6545,76.5763,76.6349,524511.0
2024-12-24 10:10:00,78.5,78.5,78.48,78.49,443331.0,76.6447,76.6447,76.6252,76.6349,443331.0
2024-12-24 10:20:00,78.49,78.5,78.48,78.48,385273.0,76.6349,76.6447,76.6252,76.6252,385273.0
2024-12-24 10:30:00,78.48,78.51,78.47,78.48,1398035.0,76.6252,76.6545,76.6154,76.6252,1398035.0
2024-12-24 10:40:00,78.48,78.49,78.46,78.47,491009.0,76.6252,76.6349,76.6056,76.6154,491009.0
2024-12-24 10:50:00,78.46,78.48,78.45,78.48,394273.0,76.6056,76.6252,76.5959,76.6252,394273.0
2024-12-24 11:00:00,78.48,78.49,78.47,78.49,235466.0,76.6252,76.6349,76.6154,76.6349,235466.0
2024-12-24 11:10:00,78.49,78.5,78.48,78.48,381739.0,76.6349,76.6447,76.6252,76.6252,381739.0
2024-12-24 11:20:00,78.48,78.5,78.47,78.48,105233.0,76.6252,76.6447,76.6154,76.6252,105233.0
2024-12-24 11:30:00,78.48,78.51,78.47,78.5,252785.0,76.6252,76.6545,76.6154,76.6447,252785.0
2024-12-24 11:40:00,78.5,78.52,78.48,78.5,259821.0,76.6447,76.6642,76.6252,76.6447,259821.0
2024-12-24 11:50:00,78.5,78.5,78.47,78.48,148436.0,76.6447,76.6447,76.6154,76.6252,148436.0
2024-12-24 12:00:00,78.48,78.5,78.48,78.5,207766.0,76.6252,76.6447,76.6252,76.6447,207766.0
2024-12-24 12:10:00,78.5,78.51,78.49,78.51,143089.0,76.6447,76.6545,76.6349,76.6545,143089.0
2024-12-24 12:20:00,78.51,78.55,78.5,78.55,538960.0,76.6545,76.6935,76.6447,76.6935,538960.0
2024-12-24 12:30:00,78.55,78.55,78.54,78.55,115135.0,76.6935,76.6935,76.6837,76.6935,115135.0
2024-12-24 12:40:00,78.55,78.58,78.55,78.58,605747.0,76.6935,76.7228,76.6935,76.7228,605747.0
2024-12-24 12:50:00,78.58,78.64,78.57,78.62,2118865.0,76.7228,76.7814,76.713,76.7619,2118865.0
2024-12-26 09:30:00,78.51,78.55,78.5,78.5,531368.0,76.6545,76.6935,76.6447,76.6447,531368.0
2024-12-26 09:40:00,78.5,78.52,78.48,78.51,288615.0,76.6447,76.6642,76.6252,76.6545,288615.0
2024-12-26 09:50:00,78.51,78.52,78.48,78.52,163044.0,76.6545,76.6642,76.6252,76.6642,163044.0
2024-12-26 10:00:00,78.51,78.52,78.48,78.48,201120.0,76.6545,76.6642,76.6252,76.6252,201120.0
2024-12-26 10:10:00,78.48,78.49,78.47,78.48,189449.0,76.6252,76.6349,76.6154,76.6252,189449.0
2024-12-26 10:20:00,78.48,78.5,78.47,78.48,117106.0,76.6252,76.6447,76.6154,76.6252,117106.0
2024-12-26 10:30:00,78.49,78.5,78.48,78.5,65322.0,76.6349,76.6447,76.6252,76.6447,65322.0
2024-12-26 10:40:00,78.5,78.51,78.49,78.51,205315.0,76.6447,76.6545,76.6349,76.6545,205315.0
2024-12-26 10:50:00,78.51,78.54,78.5,78.54,153128.0,76.6545,76.6837,76.6447,76.6837,153128.0
2024-12-26 11:00:00,78.54,78.56,78.53,78.55,157269.0,76.6837,76.7033,76.674,76.6935,157269.0
2024-12-26 11:10:00,78.56,78.58,78.55,78.58,565247.0,76.7033,76.7228,76.6935,76.7228,565247.0
2024-12-26 11:20:00,78.58,78.58,78.55,78.58,83615.0,76.7228,76.7228,76.6935,76.7228,83615.0
2024-12-26 11:30:00,78.58,78.6,78.57,78.59,88158.0,76.7228,76.7423,76.713,76.7326,88158.0
2024-12-26 11:40:00,78.59,78.62,78.59,78.62,212712.0,76.7326,76.7619,76.7326,76.7619,212712.0
2024-12-26 11:50:00,78.62,78.62,78.6,78.62,252936.0,76.7619,76.7619,76.7423,76.7619,252936.0
2024-12-26 12:00:00,78.62,78.62,78.6,78.6,127840.0,76.7619,76.7619,76.7423,76.7423,127840.0
2024-12-26 12:10:00,78.61,78.62,78.59,78.6,217331.0,76.7521,76.7619,76.7326,76.7423,217331.0
2024-12-26 12:20:00,78.6,78.61,78.58,78.59,135740.0,76.7423,76.7521,76.7228,76.7326,135740.0
2024-12-26 12:30:00,78.59,78.59,78.58,78.59,107067.0,76.7326,76.7326,76.7228,76.7326,107067.0
2024-12-26 12:40:00,78.59,78.59,78.55,78.57,168998.0,76.7326,76.7326,76.6935,76.713,168998.0
2024-12-26 12:50:00,78.56,78.59,78.56,78.58,111075.0,76.7033,76.7326,76.7033,76.7228,111075.0
2024-12-26 13:00:00,78.58,78.66,78.57,78.65,616053.0,76.7228,76.8009,76.713,76.7911,616053.0
2024-12-26 13:10:00,78.65,78.66,78.62,78.66,169718.0,76.7911,76.8009,76.7619,76.8009,169718.0
2024-12-26 13:20:00,78.66,78.69,78.65,78.68,335917.0,76.8009,76.8302,76.7911,76.8204,335917.0
2024-12-26 13:30:00,78.67,78.7,78.67,78.7,357751.0,76.8107,76.84,76.8107,76.84,357751.0
2024-12-26 13:40:00,78.7,78.71,78.68,78.71,273730.0,76.84,76.8497,76.8204,76.8497,273730.0
2024-12-26 13:50:00,78.7,78.74,78.7,78.73,577513.0,76.84,76.879,76.84,76.8693,577513.0
2024-12-26 14:00:00,78.73,78.74,78.7,78.72,959486.0,76.8693,76.879,76.84,76.8595,959486.0
2024-12-26 14:10:00,78.72,78.73,78.7,78.7,290066.0,76.8595,76.8693,76.84,76.84,290066.0
2024-12-26 14:20:00,78.7,78.72,78.7,78.71,174855.0,76.84,76.8595,76.84,76.8497,174855.0
2024-12-26 14:30:00,78.71,78.72,78.7,78.7,148435.0,76.8497,76.8595,76.84,76.84,148435.0
2024-12-26 14:40:00,78.71,78.72,78.7,78.71,506941.0,76.8497,76.8595,76.84,76.8497,506941.0
2024-12-26 14:50:00,78.71,78.72,78.7,78.72,178832.0,76.8497,76.8595,76.84,76.8595,178832.0
2024-12-26 15:00:00,78.72,78.73,78.71,78.73,144049.0,76.8595,76.8693,76.8497,76.8693,144049.0
2024-12-26 15:10:00,78.73,78.74,78.72,78.74,441239.0,76.8693,76.879,76.8595,76.879,441239.0
2024-12-26 15:20:00,78.73,78.74,78.73,78.73,69207.0,76.8693,76.879,76.8693,76.8693,69207.0
2024-12-26 15:30:00,78.73,78.74,78.72,78.73,465691.0,76.8693,76.879,76.8595,76.8693,465691.0
2024-12-26 15:40:00,78.73,78.78,78.73,78.78,1736220.0,76.8693,76.9181,76.8693,76.9181,1736220.0
2024-12-26 15:50:00,78.78,78.81,78.77,78.8,2525406.0,76.9181,76.9474,76.9083,76.9376,2525406.0
2024-12-27 09:30:00,78.74,78.75,78.63,78.69,1235028.0,76.879,76.8888,76.7716,76.8302,1235028.0
2024-12-27 09:40:00,78.69,78.76,78.68,78.74,746574.0,76.8302,76.8986,76.8204,76.879,746574.0
2024-12-27 09:50:00,78.74,78.75,78.71,78.73,494166.0,76.879,76.8888,76.8497,76.8693,494166.0
2024-12-27 10:00:00,78.73,78.74,78.7,78.72,853699.0,76.8693,76.879,76.84,76.8595,853699.0
2024-12-27 10:10:00,78.72,78.72,78.67,78.67,800642.0,76.8595,76.8595,76.8107,76.8107,800642.0
2024-12-27 10:20:00,78.67,78.71,78.66,78.66,550470.0,76.8107,76.8497,76.8009,76.8009,550470.0
2024-12-27 10:30:00,78.67,78.69,78.65,78.69,280671.0,76.8107,76.8302,76.7911,76.8302,280671.0
2024-12-27 10:40:00,78.68,78.7,78.66,78.67,400431.0,76.8204,76.84,76.8009,76.8107,400431.0
2024-12-27 10:50:00,78.67,78.69,78.66,78.67,390030.0,76.8107,76.8302,76.8009,76.8107,390030.0
2024-12-27 11:00:00,78.67,78.68,78.63,78.64,407067.0,76.8107,76.8204,76.7716,76.7814,407067.0
2024-12-27 11:10:00,78.65,78.65,78.64,78.65,279627.0,76.7911,76.7911,76.7814,76.7911,279627.0
2024-12-27 11:20:00,78.65,78.67,78.64,78.66,279330.0,76.7911,76.8107,76.7814,76.8009,279330.0
2024-12-27 11:30:00,78.67,78.67,78.66,78.67,118404.0,76.8107,76.8107,76.8009,76.8107,118404.0
2024-12-27 11:40:00,78.67,78.67,78.62,78.63,415641.0,76.8107,76.8107,76.7619,76.7716,415641.0
2024-12-27 11:50:00,78.63,78.63,78.58,78.59,336467.0,76.7716,76.7716,76.7228,76.7326,336467.0
2024-12-27 12:00:00,78.58,78.59,78.53,78.55,1449279.0,76.7228,76.7326,76.674,76.6935,1449279.0
2024-12-27 12:10:00,78.55,78.58,78.54,78.58,946917.0,76.6935,76.7228,76.6837,76.7228,946917.0
2024-12-27 12:20:00,78.57,78.58,78.55,78.58,293948.0,76.713,76.7228,76.6935,76.7228,293948.0
2024-12-27 12:30:00,78.58,78.59,78.55,78.56,308100.0,76.7228,76.7326,76.6935,76.7033,308100.0
2024-12-27 12:40:00,78.56,78.57,78.55,78.55,300118.0,76.7033,76.713,76.6935,76.6935,300118.0
2024-12-27 12:50:00,78.56,78.57,78.55,78.56,231762.0,76.7033,76.713,76.6935,76.7033,231762.0
2024-12-27 13:00:00,78.56,78.58,78.56,78.56,300933.0,76.7033,76.7228,76.7033,76.7033,300933.0
2024-12-27 13:10:00,78.56,78.59,78.56,78.57,267384.0,76.7033,76.7326,76.7033,76.713,267384.0
2024-12-27 13:20:00,78.58,78.59,78.56,78.56,405588.0,76.7228,76.7326,76.7033,76.7033,405588.0
2024-12-27 13:30:00,78.56,78.6,78.56,78.59,192647.0,76.7033,76.7423,76.7033,76.7326,192647.0
2024-12-27 13:40:00,78.59,78.59,78.56,78.58,321596.0,76.7326,76.7326,76.7033,76.7228,321596.0
2024-12-27 13:50:00,78.58,78.6,78.58,78.59,243500.0,76.7228,76.7423,76.7228,76.7326,243500.0
2024-12-27 14:00:00,78.59,78.6,78.58,78.6,155460.0,76.7326,76.7423,76.7228,76.7423,155460.0
2024-12-27 14:10:00,78.59,78.61,78.57,78.59,493775.0,76.7326,76.7521,76.713,76.7326,493775.0
2024-12-27 14:20:00,78.59,78.59,78.56,78.56,69828.0,76.7326,76.7326,76.7033,76.7033,69828.0
2024-12-27 14:30:00,78.57,78.57,78.55,78.56,86493.0,76.713,76.713,76.6935,76.7033,86493.0
2024-12-27 14:40:00,78.55,78.58,78.55,78.57,243562.0,76.6935,76.7228,76.6935,76.713,243562.0
2024-12-27 14:50:00,78.57,78.59,78.57,78.57,150415.0,76.713,76.7326,76.713,76.713,150415.0
2024-12-27 15:00:00,78.58,78.59,78.55,78.58,379083.0,76.7228,76.7326,76.6935,76.7228,379083.0
2024-12-27 15:10:00,78.58,78.58,78.55,78.56,151130.0,76.7228,76.7228,76.6935,76.7033,151130.0
2024-12-27 15:20:00,78.56,78.57,78.55,78.56,203085.0,76.7033,76.713,76.6935,76.7033,203085.0
2024-12-27 15:30:00,78.56,78.57,78.55,78.56,345097.0,76.7033,76.713,76.6935,76.7033,345097.0
2024-12-27 15:40:00,78.56,78.57,78.54,78.56,488283.0,76.7033,76.713,76.6837,76.7033,488283.0
2024-12-27 15:50:00,78.57,78.59,78.55,78.57,1933322.0,76.713,76.7326,76.6935,76.713,1933322.0
2024-12-30 09:30:00,78.58,78.59,78.52,78.56,871449.0,76.7228,76.7326,76.6642,76.7033,871449.0
2024-12-30 09:40:00,78.57,78.58,78.53,78.56,738161.0,76.713,76.7228,76.674,76.7033,738161.0
2024-12-30 09:50:00,78.56,78.6,78.56,78.56,478188.0,76.7033,76.7423,76.7033,76.7033,478188.0
2024-12-30 10:00:00,78.57,78.58,78.54,78.55,892275.0,76.713,76.7228,76.6837,76.6935,892275.0
2024-12-30 10:10:00,78.55,78.56,78.53,78.53,565549.0,76.6935,76.7033,76.674,76.674,565549.0
2024-12-30 10:20:00,78.53,78.54,78.49,78.53,951447.0,76.674,76.6837,76.6349,76.674,951447.0
2024-12-30 10:30:00,78.53,78.56,78.52,78.56,428172.0,76.674,76.7033,76.6642,76.7033,428172.0
2024-12-30 10:40:00,78.56,78.58,78.53,78.54,431524.0,76.7033,76.7228,76.674,76.6837,431524.0
2024-12-30 10:50:00,78.55,78.58,78.54,78.58,161743.0,76.6935,76.7228,76.6837,76.7228,161743.0
2024-12-30 11:00:00,78.58,78.61,78.56,78.61,482103.0,76.7228,76.7521,76.7033,76.7521,482103.0
2024-12-30 11:10:00,78.61,78.63,78.6,78.62,123590.0,76.7521,76.7716,76.7423,76.7619,123590.0
2024-12-30 11:20:00,78.62,78.63,78.6,78.62,447051.0,76.7619,76.7716,76.7423,76.7619,447051.0
2024-12-30 11:30:00,78.62,78.63,78.6,78.62,371321.0,76.7619,76.7716,76.7423,76.7619,371321.0
2024-12-30 11:40:00,78.62,78.64,78.61,78.61,256583.0,76.7619,76.7814,76.7521,76.7521,256583.0
2024-12-30 11:50:00,78.61,78.65,78.61,78.65,167990.0,76.7521,76.7911,76.7521,76.7911,167990.0
2024-12-30 12:00:00,78.65,78.66,78.63,78.65,334106.0,76.7911,76.8009,76.7716,76.7911,334106.0
2024-12-30 12:10:00,78.65,78.66,78.64,78.65,174090.0,76.7911,76.8009,76.7814,76.7911,174090.0
2024-12-30 12:20:00,78.65,78.66,78.63,78.64,214312.0,76.7911,76.8009,76.7716,76.7814,214312.0
2024-12-30 12:30:00,78.64,78.65,78.63,78.64,95552.0,76.7814,76.7911,76.7716,76.7814,95552.0
2024-12-30 12:40:00,78.65,78.68,78.63,78.68,84283.0,76.7911,76.8204,76.7716,76.8204,84283.0
2024-12-30 12:50:00,78.67,78.69,78.65,78.68,510948.0,76.8107,76.8302,76.7911,76.8204,510948.0
2024-12-30 13:00:00,78.68,78.68,78.66,78.67,269450.0,76.8204,76.8204,76.8009,76.8107,269450.0
2024-12-30 13:10:00,78.68,78.7,78.67,78.69,288532.0,76.8204,76.84,76.8107,76.8302,288532.0
2024-12-30 13:20:00,78.69,78.7,78.67,78.69,318921.0,76.8302,76.84,76.8107,76.8302,318921.0
2024-12-30 13:30:00,78.68,78.7,78.67,78.69,224989.0,76.8204,76.84,76.8107,76.8302,224989.0
2024-12-30 13:40:00,78.69,78.72,78.68,78.71,174901.0,76.8302,76.8595,76.8204,76.8497,174901.0
2024-12-30 13:50:00,78.7,78.72,78.7,78.7,115453.0,76.84,76.8595,76.84,76.84,115453.0
2024-12-30 14:00:00,78.71,78.72,78.67,78.68,389475.0,76.8497,76.8595,76.8107,76.8204,389475.0
2024-12-30 14:10:00,78.69,78.69,78.66,78.67,203880.0,76.8302,76.8302,76.8009,76.8107,203880.0
2024-12-30 14:20:00,78.67,78.69,78.65,78.68,190711.0,76.8107,76.8302,76.7911,76.8204,190711.0
2024-12-30 14:30:00,78.67,78.7,78.67,78.69,148552.0,76.8107,76.84,76.8107,76.8302,148552.0
2024-12-30 14:40:00,78.69,78.71,78.68,78.71,212519.0,76.8302,76.8497,76.8204,76.8497,212519.0
2024-12-30 14:50:00,78.7,78.74,78.7,78.73,709963.0,76.84,76.879,76.84,76.8693,709963.0
2024-12-30 15:00:00,78.73,78.73,78.68,78.69,478939.0,76.8693,76.8693,76.8204,76.8302,478939.0
2024-12-30 15:10:00,78.69,78.7,78.67,78.69,239454.0,76.8302,76.84,76.8107,76.8302,239454.0
2024-12-30 15:20:00,78.69,78.7,78.65,78.67,593991.0,76.8302,76.84,76.7911,76.8107,593991.0
2024-12-30 15:30:00,78.67,78.68,78.66,78.67,210483.0,76.8107,76.8204,76.8009,76.8107,210483.0
2024-12-30 15:40:00,78.67,78.7,78.66,78.69,538497.0,76.8107,76.84,76.8009,76.8302,538497.0
2024-12-30 15:50:00,78.69,78.69,78.65,78.65,1415106.0,76.8302,76.8302,76.7911,76.7911,1415106.0
2024-12-31 09:30:00,78.78,78.8,78.73,78.79,441142.0,76.9181,76.9376,76.8693,76.9278,441142.0
2024-12-31 09:40:00,78.79,78.8,78.75,78.79,612028.0,76.9278,76.9376,76.8888,76.9278,612028.0
2024-12-31 09:50:00,78.79,78.83,78.77,78.83,388572.0,76.9278,76.9669,76.9083,76.9669,388572.0
2024-12-31 10:00:00,78.83,78.84,78.79,78.8,258364.0,76.9669,76.9767,76.9278,76.9376,258364.0
2024-12-31 10:10:00,78.79,78.81,78.77,78.81,796544.0,76.9278,76.9474,76.9083,76.9474,796544.0
2024-12-31 10:20:00,78.81,78.81,78.77,78.78,552123.0,76.9474,76.9474,76.9083,76.9181,552123.0
2024-12-31 10:30:00,78.79,78.79,78.75,78.78,540976.0,76.9278,76.9278,76.8888,76.9181,540976.0
2024-12-31 10:40:00,78.78,78.79,78.73,78.73,463002.0,76.9181,76.9278,76.8693,76.8693,463002.0
2024-12-31 10:50:00,78.73,78.76,78.73,78.73,517452.0,76.8693,76.8986,76.8693,76.8693,517452.0
2024-12-31 11:00:00,78.73,78.74,78.68,78.69,531517.0,76.8693,76.879,76.8204,76.8302,531517.0
2024-12-31 11:10:00,78.69,78.7,78.63,78.64,575544.0,76.8302,76.84,76.7716,76.7814,575544.0
2024-12-31 11:20:00,78.63,78.66,78.62,78.63,928169.0,76.7716,76.8009,76.7619,76.7716,928169.0
2024-12-31 11:30:00,78.63,78.65,78.62,78.65,315778.0,76.7716,76.7911,76.7619,76.7911,315778.0
2024-12-31 11:40:00,78.65,78.66,78.63,78.65,319581.0,76.7911,76.8009,76.7716,76.7911,319581.0
2024-12-31 11:50:00,78.65,78.65,78.61,78.63,341346.0,76.7911,76.7911,76.7521,76.7716,341346.0
2024-12-31 12:00:00,78.63,78.63,78.6,78.63,198846.0,76.7716,76.7716,76.7423,76.7716,198846.0
2024-12-31 12:10:00,78.63,78.63,78.6,78.62,199134.0,76.7716,76.7716,76.7423,76.7619,199134.0
2024-12-31 12:20:00,78.62,78.62,78.59,78.59,571814.0,76.7619,76.7619,76.7326,76.7326,571814.0
2024-12-31 12:30:00,78.59,78.6,78.56,78.56,232000.0,76.7326,76.7423,76.7033,76.7033,232000.0
2024-12-31 12:40:00,78.56,78.58,78.56,78.56,356149.0,76.7033,76.7228,76.7033,76.7033,356149.0
2024-12-31 12:50:00,78.56,78.63,78.56,78.61,820600.0,76.7033,76.7716,76.7033,76.7521,820600.0
2024-12-31 13:00:00,78.61,78.62,78.58,78.6,304011.0,76.7521,76.7619,76.7228,76.7423,304011.0
2024-12-31 13:10:00,78.6,78.6,78.57,78.58,224936.0,76.7423,76.7423,76.713,76.7228,224936.0
2024-12-31 13:20:00,78.58,78.58,78.55,78.56,364211.0,76.7228,76.7228,76.6935,76.7033,364211.0
2024-12-31 13:30:00,78.56,78.59,78.55,78.58,85967.0,76.7033,76.7326,76.6935,76.7228,85967.0
2024-12-31 13:40:00,78.58,78.62,78.58,78.61,405556.0,76.7228,76.7619,76.7228,76.7521,405556.0
2024-12-31 13:50:00,78.61,78.63,78.59,78.6,295446.0,76.7521,76.7716,76.7326,76.7423,295446.0
2024-12-31 14:00:00,78.6,78.64,78.58,78.64,419689.0,76.7423,76.7814,76.7228,76.7814,419689.0
2024-12-31 14:10:00,78.64,78.66,78.61,78.62,196480.0,76.7814,76.8009,76.7521,76.7619,196480.0
2024-12-31 14:20:00,78.62,78.62,78.59,78.6,170988.0,76.7619,76.7619,76.7326,76.7423,170988.0
2024-12-31 14:30:00,78.59,78.62,78.58,78.61,179435.0,76.7326,76.7619,76.7228,76.7521,179435.0
2024-12-31 14:40:00,78.61,78.62,78.59,78.6,196847.0,76.7521,76.7619,76.7326,76.7423,196847.0
2024-12-31 14:50:00,78.6,78.66,78.6,78.66,447357.0,76.7423,76.8009,76.7423,76.8009,447357.0
2024-12-31 15:00:00,78.65,78.67,78.64,78.67,419718.0,76.7911,76.8107,76.7814,76.8107,419718.0
2024-12-31 15:10:00,78.67,78.67,78.63,78.65,314283.0,76.8107,76.8107,76.7716,76.7911,314283.0
2024-12-31 15:20:00,78.65,78.68,78.65,78.67,197590.0,76.7911,76.8204,76.7911,76.8107,197590.0
2024-12-31 15:30:00,78.67,78.68,78.65,78.66,190217.0,76.8107,76.8204,76.7911,76.8009,190217.0
2024-12-31 15:40:00,78.66,78.67,78.64,78.67,389324.0,76.8009,76.8107,76.7814,76.8107,389324.0
2024-12-31 15:50:00,78.67,78.67,78.63,78.66,1082503.0,76.8107,76.8107,76.7716,76.8009,1082503.0
2025-01-02 09:30:00,78.88,78.95,78.76,78.81,1840332.0,77.0157,77.0841,76.8986,76.9474,1840332.0
2025-01-02 09:40:00,78.8,78.88,78.78,78.87,1504151.0,76.9376,77.0157,76.9181,77.006,1504151.0
2025-01-02 09:50:00,78.86,78.93,78.84,78.91,874770.0,76.9962,77.0645,76.9767,77.045,874770.0
2025-01-02 10:00:00,78.91,78.92,78.86,78.88,1044595.0,77.045,77.0548,76.9962,77.0157,1044595.0
2025-01-02 10:10:00,78.87,78.9,78.87,78.88,419061.0,77.006,77.0352,77.006,77.0157,419061.0
2025-01-02 10:20:00,78.88,78.89,78.84,78.85,956084.0,77.0157,77.0255,76.9767,76.9864,956084.0
2025-01-02 10:30:00,78.84,78.85,78.8,78.81,327909.0,76.9767,76.9864,76.9376,76.9474,327909.0
2025-01-02 10:40:00,78.82,78.84,78.79,78.83,422558.0,76.9571,76.9767,76.9278,76.9669,422558.0
2025-01-02 10:50:00,78.83,78.85,78.8,78.81,406480.0,76.9669,76.9864,76.9376,76.9474,406480.0
2025-01-02 11:00:00,78.82,78.82,78.73,78.76,760117.0,76.9571,76.9571,76.8693,76.8986,760117.0
2025-01-02 11:10:00,78.76,78.81,78.74,78.81,292574.0,76.8986,76.9474,76.879,76.9474,292574.0
2025-01-02 11:20:00,78.81,78.83,78.78,78.82,538847.0,76.9474,76.9669,76.9181,76.9571,538847.0
2025-01-02 11:30:00,78.82,78.84,78.8,78.83,383510.0,76.9571,76.9767,76.9376,76.9669,383510.0
2025-01-02 11:40:00,78.83,78.85,78.79,78.81,612550.0,76.9669,76.9864,76.9278,76.9474,612550.0
2025-01-02 11:50:00,78.81,78.83,78.79,78.81,281899.0,76.9474,76.9669,76.9278,76.9474,281899.0
2025-01-02 12:00:00,78.81,78.82,78.78,78.8,328371.0,76.9474,76.9571,76.9181,76.9376,328371.0
2025-01-02 12:10:00,78.81,78.83,78.8,78.81,637296.0,76.9474,76.9669,76.9376,76.9474,637296.0
2025-01-02 12:20:00,78.81,78.81,78.78,78.79,251985.0,76.9474,76.9474,76.9181,76.9278,251985.0
2025-01-02 12:30:00,78.79,78.79,78.73,78.74,919070.0,76.9278,76.9278,76.8693,76.879,919070.0
2025-01-02 12:40:00,78.74,78.78,78.73,78.75,723493.0,76.879,76.9181,76.8693,76.8888,723493.0
2025-01-02 12:50:00,78.74,78.79,78.73,78.79,559207.0,76.879,76.9278,76.8693,76.9278,559207.0
2025-01-02 13:00:00,78.79,78.79,78.74,78.77,959860.0,76.9278,76.9278,76.879,76.9083,959860.0
2025-01-02 13:10:00,78.77,78.77,78.72,78.76,1218132.0,76.9083,76.9083,76.8595,76.8986,1218132.0
2025-01-02 13:20:00,78.76,78.77,78.74,78.77,517419.0,76.8986,76.9083,76.879,76.9083,517419.0
2025-01-02 13:30:00,78.77,78.77,78.73,78.76,314945.0,76.9083,76.9083,76.8693,76.8986,314945.0
2025-01-02 13:40:00,78.76,78.79,78.75,78.77,382835.0,76.8986,76.9278,76.8888,76.9083,382835.0
2025-01-02 13:50:00,78.77,78.8,78.75,78.8,234731.0,76.9083,76.9376,76.8888,76.9376,234731.0
2025-01-02 14:00:00,78.8,78.81,78.77,78.78,802254.0,76.9376,76.9474,76.9083,76.9181,802254.0
2025-01-02 14:10:00,78.79,78.8,78.76,78.77,364137.0,76.9278,76.9376,76.8986,76.9083,364137.0
2025-01-02 14:20:00,78.78,78.8,78.76,78.79,306785.0,76.9181,76.9376,76.8986,76.9278,306785.0
2025-01-02 14:30:00,78.79,78.8,78.77,78.79,274076.0,76.9278,76.9376,76.9083,76.9278,274076.0
2025-01-02 14:40:00,78.79,78.8,78.76,78.79,419947.0,76.9278,76.9376,76.8986,76.9278,419947.0
2025-01-02 14:50:00,78.79,78.8,78.76,78.78,100525.0,76.9278,76.9376,76.8986,76.9181,100525.0
2025-01-02 15:00:00,78.78,78.82,78.77,78.81,156931.0,76.9181,76.9571,76.9083,76.9474,156931.0
2025-01-02 15:10:00,78.81,78.84,78.81,78.83,184306.0,76.9474,76.9767,76.9474,76.9669,184306.0
2025-01-02 15:20:00,78.83,78.84,78.82,78.83,200318.0,76.9669,76.9767,76.9571,76.9669,200318.0
2025-01-02 15:30:00,78.83,78.85,78.81,78.82,277878.0,76.9669,76.9864,76.9474,76.9571,277878.0
2025-01-02 15:40:00,78.82,78.84,78.81,78.84,783817.0,76.9571,76.9767,76.9474,76.9767,783817.0
2025-01-02 15:50:00,78.83,78.86,78.83,78.85,1577115.0,76.9669,76.9962,76.9669,76.9864,1577115.0
2025-01-03 09:30:00,78.99,79.0,78.94,79.0,1567024.0,77.1231,77.1329,77.0743,77.1329,1567024.0
2025-01-03 09:40:00,79.0,79.03,78.97,78.98,1268788.0,77.1329,77.1622,77.1036,77.1134,1268788.0
2025-01-03 09:50:00,78.98,79.01,78.96,79.01,1248378.0,77.1134,77.1426,77.0938,77.1426,1248378.0
2025-01-03 10:00:00,79.01,79.01,78.96,79.0,1123263.0,77.1426,77.1426,77.0938,77.1329,1123263.0
2025-01-03 10:10:00,79.0,79.0,78.94,78.95,1215387.0,77.1329,77.1329,77.0743,77.0841,1215387.0
2025-01-03 10:20:00,78.95,78.96,78.93,78.95,1081040.0,77.0841,77.0938,77.0645,77.0841,1081040.0
2025-01-03 10:30:00,78.94,78.96,78.94,78.95,1102221.0,77.0743,77.0938,77.0743,77.0841,1102221.0
2025-01-03 10:40:00,78.95,78.97,78.94,78.96,617948.0,77.0841,77.1036,77.0743,77.0938,617948.0
2025-01-03 10:50:00,78.96,78.97,78.94,78.95,545660.0,77.0938,77.1036,77.0743,77.0841,545660.0
2025-01-03 11:00:00,78.95,78.97,78.94,78.95,967319.0,77.0841,77.1036,77.0743,77.0841,967319.0
2025-01-03 11:10:00,78.95,78.96,78.94,78.95,181396.0,77.0841,77.0938,77.0743,77.0841,181396.0
2025-01-03 11:20:00,78.95,78.96,78.95,78.95,331216.0,77.0841,77.0938,77.0841,77.0841,331216.0
2025-01-03 11:30:00,78.95,78.98,78.95,78.98,666854.0,77.0841,77.1134,77.0841,77.1134,666854.0
2025-01-03 11:40:00,78.98,78.99,78.97,78.98,313372.0,77.1134,77.1231,77.1036,77.1134,313372.0
2025-01-03 11:50:00,78.98,78.99,78.97,78.97,319471.0,77.1134,77.1231,77.1036,77.1036,319471.0
2025-01-03 12:00:00,78.97,79.03,78.97,79.01,524216.0,77.1036,77.1622,77.1036,77.1426,524216.0
2025-01-03 12:10:00,79.02,79.02,78.99,79.0,264574.0,77.1524,77.1524,77.1231,77.1329,264574.0
2025-01-03 12:20:00,79.0,79.02,78.99,79.0,186147.0,77.1329,77.1524,77.1231,77.1329,186147.0
2025-01-03 12:30:00,79.0,79.01,78.99,79.0,115798.0,77.1329,77.1426,77.1231,77.1329,115798.0
2025-01-03 12:40:00,79.0,79.01,78.98,78.99,818743.0,77.1329,77.1426,77.1134,77.1231,818743.0
2025-01-03 12:50:00,78.99,79.0,78.98,78.99,263372.0,77.1231,77.1329,77.1134,77.1231,263372.0
2025-01-03 13:00:00,78.99,79.0,78.96,79.0,1102147.0,77.1231,77.1329,77.0938,77.1329,1102147.0
2025-01-03 13:10:00,79.0,79.01,78.99,79.0,400183.0,77.1329,77.1426,77.1231,77.1329,400183.0
2025-01-03 13:20:00,79.01,79.03,79.0,79.03,488869.0,77.1426,77.1622,77.1329,77.1622,488869.0
2025-01-03 13:30:00,79.03,79.03,79.01,79.02,595566.0,77.1622,77.1622,77.1426,77.1524,595566.0
2025-01-03 13:40:00,79.02,79.03,78.99,79.02,556062.0,77.1524,77.1622,77.1231,77.1524,556062.0
2025-01-03 13:50:00,79.01,79.02,79.0,79.0,168362.0,77.1426,77.1524,77.1329,77.1329,168362.0
2025-01-03 14:00:00,79.0,79.02,78.99,79.02,393649.0,77.1329,77.1524,77.1231,77.1524,393649.0
2025-01-03 14:10:00,79.02,79.02,79.0,79.02,190559.0,77.1524,77.1524,77.1329,77.1524,190559.0
2025-01-03 14:20:00,79.02,79.03,79.0,79.02,803601.0,77.1524,77.1622,77.1329,77.1524,803601.0
2025-01-03 14:30:00,79.02,79.03,79.01,79.03,290739.0,77.1524,77.1622,77.1426,77.1622,290739.0
2025-01-03 14:40:00,79.03,79.03,79.0,79.01,303587.0,77.1622,77.1622,77.1329,77.1426,303587.0
2025-01-03 14:50:00,79.01,79.01,78.99,79.0,244598.0,77.1426,77.1426,77.1231,77.1329,244598.0
2025-01-03 15:00:00,79.0,79.0,78.97,78.98,352142.0,77.1329,77.1329,77.1036,77.1134,352142.0
2025-01-03 15:10:00,78.98,78.99,78.98,78.99,90386.0,77.1134,77.1231,77.1134,77.1231,90386.0
2025-01-03 15:20:00,78.98,79.02,78.98,79.02,433387.0,77.1134,77.1524,77.1134,77.1524,433387.0
2025-01-03 15:30:00,79.02,79.02,79.0,79.02,328756.0,77.1524,77.1524,77.1329,77.1524,328756.0
2025-01-03 15:40:00,79.02,79.02,78.98,78.98,1879382.0,77.1524,77.1524,77.1134,77.1134,1879382.0
2025-01-03 15:50:00,78.98,79.01,78.97,78.98,3812337.0,77.1134,77.1426,77.1036,77.1134,3812337.0
2025-01-06 09:30:00,79.15,79.16,79.03,79.04,1386761.0,77.2793,77.2891,77.1622,77.1719,1386761.0
2025-01-06 09:40:00,79.03,79.08,79.01,79.08,1023621.0,77.1622,77.211,77.1426,77.211,1023621.0
2025-01-06 09:50:00,79.08,79.11,79.06,79.09,1146497.0,77.211,77.2403,77.1915,77.2208,1146497.0
2025-01-06 10:00:00,79.09,79.11,79.07,79.08,718778.0,77.2208,77.2403,77.2012,77.211,718778.0
2025-01-06 10:10:00,79.08,79.08,79.04,79.06,441529.0,77.211,77.211,77.1719,77.1915,441529.0
2025-01-06 10:20:00,79.06,79.07,79.05,79.06,421269.0,77.1915,77.2012,77.1817,77.1915,421269.0
2025-01-06 10:30:00,79.06,79.09,79.05,79.09,883744.0,77.1915,77.2208,77.1817,77.2208,883744.0
2025-01-06 10:40:00,79.09,79.11,79.07,79.09,336456.0,77.2208,77.2403,77.2012,77.2208,336456.0
2025-01-06 10:50:00,79.09,79.12,79.08,79.11,521561.0,77.2208,77.25,77.211,77.2403,521561.0
2025-01-06 11:00:00,79.11,79.15,79.1,79.13,794726.0,77.2403,77.2793,77.2305,77.2598,794726.0
2025-01-06 11:10:00,79.13,79.13,79.11,79.13,970362.0,77.2598,77.2598,77.2403,77.2598,970362.0
2025-01-06 11:20:00,79.12,79.15,79.12,79.14,634947.0,77.25,77.2793,77.25,77.2696,634947.0
2025-01-06 11:30:00,79.15,79.16,79.14,79.15,332136.0,77.2793,77.2891,77.2696,77.2793,332136.0
2025-01-06 11:40:00,79.15,79.16,79.14,79.16,435150.0,77.2793,77.2891,77.2696,77.2891,435150.0
2025-01-06 11:50:00,79.16,79.18,79.15,79.17,576820.0,77.2891,77.3086,77.2793,77.2989,576820.0
2025-01-06 12:00:00,79.18,79.19,79.15,79.18,1309570.0,77.3086,77.3184,77.2793,77.3086,1309570.0
2025-01-06 12:10:00,79.18,79.19,79.15,79.16,395006.0,77.3086,77.3184,77.2793,77.2891,395006.0
2025-01-06 12:20:00,79.16,79.17,79.14,79.14,425215.0,77.2891,77.2989,77.2696,77.2696,425215.0
2025-01-06 12:30:00,79.15,79.15,79.12,79.13,293271.0,77.2793,77.2793,77.25,77.2598,293271.0
2025-01-06 12:40:00,79.13,79.13,79.11,79.12,570623.0,77.2598,77.2598,77.2403,77.25,570623.0
2025-01-06 12:50:00,79.13,79.13,79.1,79.13,787321.0,77.2598,77.2598,77.2305,77.2598,787321.0
2025-01-06 13:00:00,79.13,79.13,79.09,79.09,669557.0,77.2598,77.2598,77.2208,77.2208,669557.0
2025-01-06 13:10:00,79.09,79.11,79.09,79.11,346369.0,77.2208,77.2403,77.2208,77.2403,346369.0
2025-01-06 13:20:00,79.11,79.12,79.1,79.12,492719.0,77.2403,77.25,77.2305,77.25,492719.0
2025-01-06 13:30:00,79.12,79.12,79.09,79.11,143641.0,77.25,77.25,77.2208,77.2403,143641.0
2025-01-06 13:40:00,79.11,79.12,79.09,79.11,463628.0,77.2403,77.25,77.2208,77.2403,463628.0
2025-01-06 13:50:00,79.11,79.13,79.08,79.1,1014692.0,77.2403,77.2598,77.211,77.2305,1014692.0
2025-01-06 14:00:00,79.09,79.12,79.08,79.11,1522277.0,77.2208,77.25,77.211,77.2403,1522277.0
2025-01-06 14:10:00,79.11,79.12,79.1,79.12,441927.0,77.2403,77.25,77.2305,77.25,441927.0
2025-01-06 14:20:00,79.12,79.12,79.1,79.11,423225.0,77.25,77.25,77.2305,77.2403,423225.0
2025-01-06 14:30:00,79.1,79.12,79.09,79.11,508029.0,77.2305,77.25,77.2208,77.2403,508029.0
2025-01-06 14:40:00,79.11,79.12,79.1,79.11,242200.0,77.2403,77.25,77.2305,77.2403,242200.0
2025-01-06 14:50:00,79.12,79.12,79.09,79.1,266366.0,77.25,77.25,77.2208,77.2305,266366.0
2025-01-06 15:00:00,79.09,79.12,79.08,79.1,581010.0,77.2208,77.25,77.211,77.2305,581010.0
2025-01-06 15:10:00,79.1,79.11,79.08,79.09,185840.0,77.2305,77.2403,77.211,77.2208,185840.0
2025-01-06 15:20:00,79.08,79.11,79.08,79.09,159917.0,77.211,77.2403,77.211,77.2208,159917.0
2025-01-06 15:30:00,79.1,79.11,79.09,79.09,283639.0,77.2305,77.2403,77.2208,77.2208,283639.0
2025-01-06 15:40:00,79.09,79.1,79.07,79.08,387043.0,77.2208,77.2305,77.2012,77.211,387043.0
2025-01-06 15:50:00,79.08,79.11,79.07,79.1,1301810.0,77.211,77.2403,77.2012,77.2305,1301810.0
2025-01-07 09:30:00,79.14,79.22,79.14,79.15,1175479.0,77.2696,77.3477,77.2696,77.2793,1175479.0
2025-01-07 09:40:00,79.15,79.16,79.12,79.13,895083.0,77.2793,77.2891,77.25,77.2598,895083.0
2025-01-07 09:50:00,79.14,79.16,79.12,79.13,560187.0,77.2696,77.2891,77.25,77.2598,560187.0
2025-01-07 10:00:00,79.13,79.13,78.92,78.92,1442342.0,77.2598,77.2598,77.0548,77.0548,1442342.0
2025-01-07 10:10:00,78.92,78.95,78.89,78.94,1492164.0,77.0548,77.0841,77.0255,77.0743,1492164.0
2025-01-07 10:20:00,78.94,78.99,78.93,78.95,2140915.0,77.0743,77.1231,77.0645,77.0841,2140915.0
2025-01-07 10:30:00,78.95,78.97,78.85,78.86,1029516.0,77.0841,77.1036,76.9864,76.9962,1029516.0
2025-01-07 10:40:00,78.86,78.88,78.82,78.84,730630.0,76.9962,77.0157,76.9571,76.9767,730630.0
2025-01-07 10:50:00,78.84,78.94,78.84,78.93,1485272.0,76.9767,77.0743,76.9767,77.0645,1485272.0
2025-01-07 11:00:00,78.93,78.94,78.91,78.91,699642.0,77.0645,77.0743,77.045,77.045,699642.0
2025-01-07 11:10:00,78.92,78.92,78.86,78.88,1584886.0,77.0548,77.0548,76.9962,77.0157,1584886.0
2025-01-07 11:20:00,78.87,78.92,78.86,78.91,499151.0,77.006,77.0548,76.9962,77.045,499151.0
2025-01-07 11:30:00,78.91,78.92,78.85,78.89,963739.0,77.045,77.0548,76.9864,77.0255,963739.0
2025-01-07 11:40:00,78.9,78.91,78.87,78.89,983578.0,77.0352,77.045,77.006,77.0255,983578.0
2025-01-07 11:50:00,78.89,78.89,78.86,78.86,908467.0,77.0255,77.0255,76.9962,76.9962,908467.0
2025-01-07 12:00:00,78.86,78.88,78.84,78.84,1380394.0,76.9962,77.0157,76.9767,76.9767,1380394.0
2025-01-07 12:10:00,78.84,78.89,78.83,78.87,1790867.0,76.9767,77.0255,76.9669,77.006,1790867.0
2025-01-07 12:20:00,78.87,78.88,78.85,78.87,660658.0,77.006,77.0157,76.9864,77.006,660658.0
2025-01-07 12:30:00,78.87,78.9,78.86,78.88,460163.0,77.006,77.0352,76.9962,77.0157,460163.0
2025-01-07 12:40:00,78.87,78.89,78.86,78.86,380359.0,77.006,77.0255,76.9962,76.9962,380359.0
2025-01-07 12:50:00,78.87,78.88,78.85,78.87,878528.0,77.006,77.0157,76.9864,77.006,878528.0
2025-01-07 13:00:00,78.87,78.91,78.87,78.9,850780.0,77.006,77.045,77.006,77.0352,850780.0
2025-01-07 13:10:00,78.9,78.93,78.89,78.92,853233.0,77.0352,77.0645,77.0255,77.0548,853233.0
2025-01-07 13:20:00,78.93,78.93,78.91,78.92,659254.0,77.0645,77.0645,77.045,77.0548,659254.0
2025-01-07 13:30:00,78.92,78.92,78.88,78.91,616859.0,77.0548,77.0548,77.0157,77.045,616859.0
2025-01-07 13:40:00,78.91,78.91,78.87,78.88,473675.0,77.045,77.045,77.006,77.0157,473675.0
2025-01-07 13:50:00,78.89,78.9,78.88,78.9,232506.0,77.0255,77.0352,77.0157,77.0352,232506.0
2025-01-07 14:00:00,78.9,78.92,78.89,78.91,793480.0,77.0352,77.0548,77.0255,77.045,793480.0
2025-01-07 14:10:00,78.9,78.91,78.88,78.9,158891.0,77.0352,77.045,77.0157,77.0352,158891.0
2025-01-07 14:20:00,78.9,78.9,78.87,78.88,298244.0,77.0352,77.0352,77.006,77.0157,298244.0
2025-01-07 14:30:00,78.88,78.89,78.86,78.86,835939.0,77.0157,77.0255,76.9962,76.9962,835939.0
2025-01-07 14:40:00,78.86,78.89,78.85,78.88,535889.0,76.9962,77.0255,76.9864,77.0157,535889.0
2025-01-07 14:50:00,78.88,78.9,78.87,78.88,734830.0,77.0157,77.0352,77.006,77.0157,734830.0
2025-01-07 15:00:00,78.88,78.89,78.86,78.89,466391.0,77.0157,77.0255,76.9962,77.0255,466391.0
2025-01-07 15:10:00,78.88,78.89,78.86,78.87,2209473.0,77.0157,77.0255,76.9962,77.006,2209473.0
2025-01-07 15:20:00,78.86,78.87,78.84,78.86,472224.0,76.9962,77.006,76.9767,76.9962,472224.0
2025-01-07 15:30:00,78.87,78.87,78.84,78.86,616818.0,77.006,77.006,76.9767,76.9962,616818.0
2025-01-07 15:40:00,78.86,78.88,78.84,78.85,1308582.0,76.9962,77.0157,76.9767,76.9864,1308582.0
2025-01-07 15:50:00,78.85,78.87,78.84,78.85,2154672.0,76.9864,77.006,76.9767,76.9864,2154672.0
2025-01-08 09:30:00,78.85,78.85,78.77,78.79,2247546.0,76.9864,76.9864,76.9083,76.9278,2247546.0
2025-01-08 09:40:00,78.78,78.82,78.76,78.81,1439871.0,76.9181,76.9571,76.8986,76.9474,1439871.0
2025-01-08 09:50:00,78.81,78.84,78.79,78.83,788197.0,76.9474,76.9767,76.9278,76.9669,788197.0
2025-01-08 10:00:00,78.83,78.88,78.82,78.88,1208081.0,76.9669,77.0157,76.9571,77.0157,1208081.0
2025-01-08 10:10:00,78.88,78.88,78.83,78.86,815702.0,77.0157,77.0157,76.9669,76.9962,815702.0
2025-01-08 10:20:00,78.86,78.86,78.82,78.83,2237449.0,76.9962,76.9962,76.9571,76.9669,2237449.0
2025-01-08 10:30:00,78.83,78.85,78.81,78.82,954864.0,76.9669,76.9864,76.9474,76.9571,954864.0
2025-01-08 10:40:00,78.82,78.84,78.81,78.84,533894.0,76.9571,76.9767,76.9474,76.9767,533894.0
2025-01-08 10:50:00,78.84,78.86,78.83,78.86,282806.0,76.9767,76.9962,76.9669,76.9962,282806.0
2025-01-08 11:00:00,78.86,78.87,78.84,78.86,729180.0,76.9962,77.006,76.9767,76.9962,729180.0
2025-01-08 11:10:00,78.86,78.86,78.84,78.84,887886.0,76.9962,76.9962,76.9767,76.9767,887886.0
2025-01-08 11:20:00,78.85,78.88,78.84,78.86,474054.0,76.9864,77.0157,76.9767,76.9962,474054.0
2025-01-08 11:30:00,78.86,78.89,78.85,78.89,459706.0,76.9962,77.0255,76.9864,77.0255,459706.0
2025-01-08 11:40:00,78.89,78.9,78.87,78.89,330461.0,77.0255,77.0352,77.006,77.0255,330461.0
2025-01-08 11:50:00,78.89,78.9,78.87,78.9,395732.0,77.0255,77.0352,77.006,77.0352,395732.0
2025-01-08 12:00:00,78.9,78.9,78.86,78.87,145169.0,77.0352,77.0352,76.9962,77.006,145169.0
2025-01-08 12:10:00,78.87,78.87,78.85,78.87,361236.0,77.006,77.006,76.9864,77.006,361236.0
2025-01-08 12:20:00,78.87,78.87,78.83,78.84,599174.0,77.006,77.006,76.9669,76.9767,599174.0
2025-01-08 12:30:00,78.84,78.85,78.82,78.82,488662.0,76.9767,76.9864,76.9571,76.9571,488662.0
2025-01-08 12:40:00,78.82,78.86,78.81,78.83,913631.0,76.9571,76.9962,76.9474,76.9669,913631.0
2025-01-08 12:50:00,78.83,78.86,78.82,78.86,552595.0,76.9669,76.9962,76.9571,76.9962,552595.0
2025-01-08 13:00:00,78.86,78.91,78.85,78.91,729745.0,76.9962,77.045,76.9864,77.045,729745.0
2025-01-08 13:10:00,78.91,78.93,78.89,78.9,379491.0,77.045,77.0645,77.0255,77.0352,379491.0
2025-01-08 13:20:00,78.9,78.94,78.88,78.92,625722.0,77.0352,77.0743,77.0157,77.0548,625722.0
2025-01-08 13:30:00,78.92,78.94,78.91,78.94,354318.0,77.0548,77.0743,77.045,77.0743,354318.0
2025-01-08 13:40:00,78.94,78.94,78.88,78.89,576043.0,77.0743,77.0743,77.0157,77.0255,576043.0
2025-01-08 13:50:00,78.89,78.89,78.84,78.88,646953.0,77.0255,77.0255,76.9767,77.0157,646953.0
2025-01-08 14:00:00,78.88,78.91,78.86,78.91,400029.0,77.0157,77.045,76.9962,77.045,400029.0
2025-01-08 14:10:00,78.91,78.92,78.87,78.92,530615.0,77.045,77.0548,77.006,77.0548,530615.0
2025-01-08 14:20:00,78.91,78.95,78.9,78.95,213007.0,77.045,77.0841,77.0352,77.0841,213007.0
2025-01-08 14:30:00,78.94,78.95,78.9,78.91,592118.0,77.0743,77.0841,77.0352,77.045,592118.0
2025-01-08 14:40:00,78.91,78.91,78.88,78.9,94513.0,77.045,77.045,77.0157,77.0352,94513.0
2025-01-08 14:50:00,78.9,78.9,78.87,78.9,162850.0,77.0352,77.0352,77.006,77.0352,162850.0
2025-01-08 15:00:00,78.9,78.92,78.88,78.89,501204.0,77.0352,77.0548,77.0157,77.0255,501204.0
2025-01-08 15:10:00,78.89,78.92,78.88,78.91,261752.0,77.0255,77.0548,77.0157,77.045,261752.0
2025-01-08 15:20:00,78.91,78.93,78.9,78.92,387436.0,77.045,77.0645,77.0352,77.0548,387436.0
2025-01-08 15:30:00,78.92,78.93,78.89,78.91,768068.0,77.0548,77.0645,77.0255,77.045,768068.0
2025-01-08 15:40:00,78.91,78.95,78.9,78.95,802245.0,77.045,77.0841,77.0352,77.0841,802245.0
2025-01-08 15:50:00,78.95,78.99,78.95,78.95,2081899.0,77.0841,77.1231,77.0841,77.0841,2081899.0
2025-01-10 09:30:00,78.8,78.8,78.67,78.7,1494503.0,76.9376,76.9376,76.8107,76.84,1494503.0
2025-01-10 09:40:00,78.7,78.77,78.69,78.74,1484937.0,76.84,76.9083,76.8302,76.879,1484937.0
2025-01-10 09:50:00,78.75,78.75,78.71,78.75,1000532.0,76.8888,76.8888,76.8497,76.8888,1000532.0
2025-01-10 10:00:00,78.75,78.76,78.67,78.67,2643196.0,76.8888,76.8986,76.8107,76.8107,2643196.0
2025-01-10 10:10:00,78.68,78.71,78.65,78.71,1171444.0,76.8204,76.8497,76.7911,76.8497,1171444.0
2025-01-10 10:20:00,78.7,78.76,78.7,78.76,780051.0,76.84,76.8986,76.84,76.8986,780051.0
2025-01-10 10:30:00,78.76,78.76,78.71,78.73,907943.0,76.8986,76.8986,76.8497,76.8693,907943.0
2025-01-10 10:40:00,78.74,78.74,78.68,78.7,848280.0,76.879,76.879,76.8204,76.84,848280.0
2025-01-10 10:50:00,78.7,78.71,78.66,78.67,713237.0,76.84,76.8497,76.8009,76.8107,713237.0
2025-01-10 11:00:00,78.67,78.68,78.63,78.64,888984.0,76.8107,76.8204,76.7716,76.7814,888984.0
2025-01-10 11:10:00,78.64,78.66,78.63,78.64,1024040.0,76.7814,76.8009,76.7716,76.7814,1024040.0
2025-01-10 11:20:00,78.64,78.68,78.63,78.64,498993.0,76.7814,76.8204,76.7716,76.7814,498993.0
2025-01-10 11:30:00,78.64,78.65,78.62,78.63,420260.0,76.7814,76.7911,76.7619,76.7716,420260.0
2025-01-10 11:40:00,78.64,78.67,78.63,78.65,458009.0,76.7814,76.8107,76.7716,76.7911,458009.0
2025-01-10 11:50:00,78.65,78.68,78.63,78.63,1047745.0,76.7911,76.8204,76.7716,76.7716,1047745.0
2025-01-10 12:00:00,78.63,78.64,78.6,78.6,694214.0,76.7716,76.7814,76.7423,76.7423,694214.0
2025-01-10 12:10:00,78.61,78.62,78.6,78.61,612207.0,76.7521,76.7619,76.7423,76.7521,612207.0
2025-01-10 12:20:00,78.61,78.64,78.6,78.64,298588.0,76.7521,76.7814,76.7423,76.7814,298588.0
2025-01-10 12:30:00,78.64,78.68,78.63,78.67,589704.0,76.7814,76.8204,76.7716,76.8107,589704.0
2025-01-10 12:40:00,78.66,78.67,78.65,78.66,418864.0,76.8009,76.8107,76.7911,76.8009,418864.0
2025-01-10 12:50:00,78.66,78.66,78.64,78.64,460261.0,76.8009,76.8009,76.7814,76.7814,460261.0
2025-01-10 13:00:00,78.65,78.65,78.62,78.64,763598.0,76.7911,76.7911,76.7619,76.7814,763598.0
2025-01-10 13:10:00,78.64,78.64,78.6,78.62,368675.0,76.7814,76.7814,76.7423,76.7619,368675.0
2025-01-10 13:20:00,78.62,78.67,78.62,78.65,304801.0,76.7619,76.8107,76.7619,76.7911,304801.0
2025-01-10 13:30:00,78.65,78.65,78.62,78.65,1170144.0,76.7911,76.7911,76.7619,76.7911,1170144.0
2025-01-10 13:40:00,78.65,78.65,78.61,78.63,236523.0,76.7911,76.7911,76.7521,76.7716,236523.0
2025-01-10 13:50:00,78.63,78.65,78.61,78.65,416187.0,76.7716,76.7911,76.7521,76.7911,416187.0
2025-01-10 14:00:00,78.64,78.65,78.59,78.59,531801.0,76.7814,76.7911,76.7326,76.7326,531801.0
2025-01-10 14:10:00,78.59,78.61,78.59,78.6,443734.0,76.7326,76.7521,76.7326,76.7423,443734.0
2025-01-10 14:20:00,78.6,78.62,78.59,78.62,266557.0,76.7423,76.7619,76.7326,76.7619,266557.0
2025-01-10 14:30:00,78.61,78.62,78.59,78.59,230781.0,76.7521,76.7619,76.7326,76.7326,230781.0
2025-01-10 14:40:00,78.59,78.62,78.59,78.62,527707.0,76.7326,76.7619,76.7326,76.7619,527707.0
2025-01-10 14:50:00,78.62,78.64,78.6,78.61,246012.0,76.7619,76.7814,76.7423,76.7521,246012.0
2025-01-10 15:00:00,78.61,78.62,78.59,78.61,464677.0,76.7521,76.7619,76.7326,76.7521,464677.0
2025-01-10 15:10:00,78.61,78.61,78.55,78.56,551500.0,76.7521,76.7521,76.6935,76.7033,551500.0
2025-01-10 15:20:00,78.56,78.57,78.54,78.56,1589733.0,76.7033,76.713,76.6837,76.7033,1589733.0
2025-01-10 15:30:00,78.55,78.58,78.55,78.56,1035914.0,76.6935,76.7228,76.6935,76.7033,1035914.0
2025-01-10 15:40:00,78.56,78.56,78.53,78.54,1482341.0,76.7033,76.7033,76.674,76.6837,1482341.0
2025-01-10 15:50:00,78.54,78.56,78.5,78.54,3786899.0,76.6837,76.7033,76.6447,76.6837,3786899.0
2025-01-13 09:30:00,78.49,78.49,78.37,78.42,1135965.0,76.6349,76.6349,76.5178,76.5666,1135965.0
2025-01-13 09:40:00,78.42,78.46,78.4,78.46,1424415.0,76.5666,76.6056,76.5471,76.6056,1424415.0
2025-01-13 09:50:00,78.46,78.49,78.45,78.45,1451581.0,76.6056,76.6349,76.5959,76.5959,1451581.0
2025-01-13 10:00:00,78.45,78.48,78.42,78.45,1949151.0,76.5959,76.6252,76.5666,76.5959,1949151.0
2025-01-13 10:10:00,78.45,78.46,78.42,78.46,330457.0,76.5959,76.6056,76.5666,76.6056,330457.0
2025-01-13 10:20:00,78.46,78.48,78.42,78.42,199198.0,76.6056,76.6252,76.5666,76.5666,199198.0
2025-01-13 10:30:00,78.42,78.5,78.42,78.5,512522.0,76.5666,76.6447,76.5666,76.6447,512522.0
2025-01-13 10:40:00,78.5,78.51,78.47,78.51,434668.0,76.6447,76.6545,76.6154,76.6545,434668.0
2025-01-13 10:50:00,78.51,78.52,78.49,78.5,710377.0,76.6545,76.6642,76.6349,76.6447,710377.0
2025-01-13 11:00:00,78.51,78.52,78.46,78.47,614896.0,76.6545,76.6642,76.6056,76.6154,614896.0
2025-01-13 11:10:00,78.47,78.48,78.43,78.44,677545.0,76.6154,76.6252,76.5763,76.5861,677545.0
2025-01-13 11:20:00,78.44,78.46,78.42,78.44,771102.0,76.5861,76.6056,76.5666,76.5861,771102.0
2025-01-13 11:30:00,78.43,78.47,78.43,78.44,859599.0,76.5763,76.6154,76.5763,76.5861,859599.0
2025-01-13 11:40:00,78.45,78.46,78.43,78.43,1053746.0,76.5959,76.6056,76.5763,76.5763,1053746.0
2025-01-13 11:50:00,78.43,78.44,78.39,78.4,1796350.0,76.5763,76.5861,76.5373,76.5471,1796350.0
2025-01-13 12:00:00,78.39,78.45,78.39,78.45,1590048.0,76.5373,76.5959,76.5373,76.5959,1590048.0
2025-01-13 12:10:00,78.45,78.46,78.43,78.45,1310165.0,76.5959,76.6056,76.5763,76.5959,1310165.0
2025-01-13 12:20:00,78.46,78.49,78.45,78.48,641289.0,76.6056,76.6349,76.5959,76.6252,641289.0
2025-01-13 12:30:00,78.48,78.49,78.45,78.45,1567062.0,76.6252,76.6349,76.5959,76.5959,1567062.0
2025-01-13 12:40:00,78.45,78.48,78.45,78.48,474711.0,76.5959,76.6252,76.5959,76.6252,474711.0
2025-01-13 12:50:00,78.47,78.49,78.47,78.48,613079.0,76.6154,76.6349,76.6154,76.6252,613079.0
2025-01-13 13:00:00,78.48,78.51,78.48,78.5,479182.0,76.6252,76.6545,76.6252,76.6447,479182.0
2025-01-13 13:10:00,78.51,78.52,78.49,78.5,439940.0,76.6545,76.6642,76.6349,76.6447,439940.0
2025-01-13 13:20:00,78.5,78.53,78.49,78.53,416586.0,76.6447,76.674,76.6349,76.674,416586.0
2025-01-13 13:30:00,78.52,78.56,78.52,78.54,1017416.0,76.6642,76.7033,76.6642,76.6837,1017416.0
2025-01-13 13:40:00,78.54,78.54,78.5,78.54,753913.0,76.6837,76.6837,76.6447,76.6837,753913.0
2025-01-13 13:50:00,78.54,78.54,78.5,78.51,284105.0,76.6837,76.6837,76.6447,76.6545,284105.0
2025-01-13 14:00:00,78.51,78.53,78.5,78.52,546419.0,76.6545,76.674,76.6447,76.6642,546419.0
2025-01-13 14:10:00,78.51,78.53,78.48,78.48,1107340.0,76.6545,76.674,76.6252,76.6252,1107340.0
2025-01-13 14:20:00,78.48,78.5,78.47,78.5,279618.0,76.6252,76.6447,76.6154,76.6447,279618.0
2025-01-13 14:30:00,78.5,78.51,78.48,78.51,925820.0,76.6447,76.6545,76.6252,76.6545,925820.0
2025-01-13 14:40:00,78.51,78.51,78.48,78.48,652678.0,76.6545,76.6545,76.6252,76.6252,652678.0
2025-01-13 14:50:00,78.48,78.49,78.46,78.48,498909.0,76.6252,76.6349,76.6056,76.6252,498909.0
2025-01-13 15:00:00,78.48,78.5,78.48,78.5,339231.0,76.6252,76.6447,76.6252,76.6447,339231.0
2025-01-13 15:10:00,78.5,78.5,78.46,78.48,872278.0,76.6447,76.6447,76.6056,76.6252,872278.0
2025-01-13 15:20:00,78.48,78.49,78.47,78.49,568752.0,76.6252,76.6349,76.6154,76.6349,568752.0
2025-01-13 15:30:00,78.48,78.51,78.48,78.5,816510.0,76.6252,76.6545,76.6252,76.6447,816510.0
2025-01-13 15:40:00,78.51,78.52,78.5,78.52,630566.0,76.6545,76.6642,76.6447,76.6642,630566.0
2025-01-13 15:50:00,78.52,78.55,78.51,78.53,3432655.0,76.6642,76.6935,76.6545,76.674,3432655.0
2025-01-14 09:30:00,78.69,78.73,78.55,78.68,2376610.0,76.8302,76.8693,76.6935,76.8204,2376610.0
2025-01-14 09:40:00,78.68,78.69,78.61,78.64,852422.0,76.8204,76.8302,76.7521,76.7814,852422.0
2025-01-14 09:50:00,78.64,78.64,78.58,78.58,742508.0,76.7814,76.7814,76.7228,76.7228,742508.0
2025-01-14 10:00:00,78.59,78.65,78.58,78.63,642943.0,76.7326,76.7911,76.7228,76.7716,642943.0
2025-01-14 10:10:00,78.63,78.68,78.63,78.67,385828.0,76.7716,76.8204,76.7716,76.8107,385828.0
2025-01-14 10:20:00,78.67,78.67,78.63,78.65,611416.0,76.8107,76.8107,76.7716,76.7911,611416.0
2025-01-14 10:30:00,78.65,78.66,78.62,78.63,1000356.0,76.7911,76.8009,76.7619,76.7716,1000356.0
2025-01-14 10:40:00,78.62,78.66,78.62,78.63,458879.0,76.7619,76.8009,76.7619,76.7716,458879.0
2025-01-14 10:50:00,78.63,78.64,78.61,78.63,522275.0,76.7716,76.7814,76.7521,76.7716,522275.0
2025-01-14 11:00:00,78.63,78.63,78.58,78.61,520287.0,76.7716,76.7716,76.7228,76.7521,520287.0
2025-01-14 11:10:00,78.61,78.64,78.6,78.63,429498.0,76.7521,76.7814,76.7423,76.7716,429498.0
2025-01-14 11:20:00,78.63,78.65,78.61,78.64,642863.0,76.7716,76.7911,76.7521,76.7814,642863.0
2025-01-14 11:30:00,78.64,78.64,78.61,78.62,344362.0,76.7814,76.7814,76.7521,76.7619,344362.0
2025-01-14 11:40:00,78.62,78.63,78.58,78.59,704621.0,76.7619,76.7716,76.7228,76.7326,704621.0
2025-01-14 11:50:00,78.58,78.6,78.57,78.58,500957.0,76.7228,76.7423,76.713,76.7228,500957.0
2025-01-14 12:00:00,78.59,78.6,78.57,78.58,493670.0,76.7326,76.7423,76.713,76.7228,493670.0
2025-01-14 12:10:00,78.59,78.61,78.58,78.59,503901.0,76.7326,76.7521,76.7228,76.7326,503901.0
2025-01-14 12:20:00,78.59,78.6,78.58,78.59,267436.0,76.7326,76.7423,76.7228,76.7326,267436.0
2025-01-14 12:30:00,78.59,78.6,78.57,78.59,276468.0,76.7326,76.7423,76.713,76.7326,276468.0
2025-01-14 12:40:00,78.59,78.62,78.59,78.59,222893.0,76.7326,76.7619,76.7326,76.7326,222893.0
2025-01-14 12:50:00,78.59,78.61,78.58,78.6,322822.0,76.7326,76.7521,76.7228,76.7423,322822.0
2025-01-14 13:00:00,78.59,78.61,78.59,78.61,315221.0,76.7326,76.7521,76.7326,76.7521,315221.0
2025-01-14 13:10:00,78.61,78.63,78.59,78.62,348989.0,76.7521,76.7716,76.7326,76.7619,348989.0
2025-01-14 13:20:00,78.62,78.65,78.61,78.64,286582.0,76.7619,76.7911,76.7521,76.7814,286582.0
2025-01-14 13:30:00,78.64,78.67,78.63,78.67,223693.0,76.7814,76.8107,76.7716,76.8107,223693.0
2025-01-14 13:40:00,78.67,78.7,78.66,78.68,280676.0,76.8107,76.84,76.8009,76.8204,280676.0
2025-01-14 13:50:00,78.68,78.7,78.67,78.69,657857.0,76.8204,76.84,76.8107,76.8302,657857.0
2025-01-14 14:00:00,78.69,78.69,78.66,78.67,456478.0,76.8302,76.8302,76.8009,76.8107,456478.0
2025-01-14 14:10:00,78.67,78.67,78.65,78.66,471520.0,76.8107,76.8107,76.7911,76.8009,471520.0
2025-01-14 14:20:00,78.66,78.67,78.64,78.65,390559.0,76.8009,76.8107,76.7814,76.7911,390559.0
2025-01-14 14:30:00,78.64,78.68,78.64,78.66,619703.0,76.7814,76.8204,76.7814,76.8009,619703.0
2025-01-14 14:40:00,78.66,78.67,78.64,78.64,296537.0,76.8009,76.8107,76.7814,76.7814,296537.0
2025-01-14 14:50:00,78.64,78.65,78.6,78.61,585812.0,76.7814,76.7911,76.7423,76.7521,585812.0
2025-01-14 15:00:00,78.61,78.61,78.56,78.58,1111233.0,76.7521,76.7521,76.7033,76.7228,1111233.0
2025-01-14 15:10:00,78.59,78.6,78.57,78.59,779739.0,76.7326,76.7423,76.713,76.7326,779739.0
2025-01-14 15:20:00,78.59,78.62,78.59,78.61,1152784.0,76.7326,76.7619,76.7326,76.7521,1152784.0
2025-01-14 15:30:00,78.61,78.62,78.59,78.6,253847.0,76.7521,76.7619,76.7326,76.7423,253847.0
2025-01-14 15:40:00,78.59,78.61,78.59,78.59,871525.0,76.7326,76.7521,76.7326,76.7326,871525.0
2025-01-14 15:50:00,78.6,78.65,78.59,78.65,2795589.0,76.7423,76.7911,76.7326,76.7911,2795589.0
2025-01-15 09:30:00,79.16,79.18,79.09,79.11,3507505.0,77.2891,77.3086,77.2208,77.2403,3507505.0
2025-01-15 09:40:00,79.11,79.16,79.11,79.14,2370868.0,77.2403,77.2891,77.2403,77.2696,2370868.0
2025-01-15 09:50:00,79.14,79.22,79.12,79.2,1822704.0,77.2696,77.3477,77.25,77.3282,1822704.0
2025-01-15 10:00:00,79.21,79.22,79.17,79.17,2232748.0,77.3379,77.3477,77.2989,77.2989,2232748.0
2025-01-15 10:10:00,79.17,79.23,79.16,79.21,1966975.0,77.2989,77.3574,77.2891,77.3379,1966975.0
2025-01-15 10:20:00,79.21,79.21,79.16,79.16,1260186.0,77.3379,77.3379,77.2891,77.2891,1260186.0
2025-01-15 10:30:00,79.17,79.18,79.12,79.13,1077741.0,77.2989,77.3086,77.25,77.2598,1077741.0
2025-01-15 10:40:00,79.13,79.13,79.11,79.12,906612.0,77.2598,77.2598,77.2403,77.25,906612.0
2025-01-15 10:50:00,79.12,79.12,79.09,79.09,2058849.0,77.25,77.25,77.2208,77.2208,2058849.0
2025-01-15 11:00:00,79.09,79.1,79.06,79.08,2022361.0,77.2208,77.2305,77.1915,77.211,2022361.0
2025-01-15 11:10:00,79.09,79.11,79.07,79.09,1407095.0,77.2208,77.2403,77.2012,77.2208,1407095.0
2025-01-15 11:20:00,79.09,79.12,79.08,79.09,436682.0,77.2208,77.25,77.211,77.2208,436682.0
2025-01-15 11:30:00,79.09,79.13,79.07,79.12,999597.0,77.2208,77.2598,77.2012,77.25,999597.0
2025-01-15 11:40:00,79.12,79.13,79.1,79.12,1008563.0,77.25,77.2598,77.2305,77.25,1008563.0
2025-01-15 11:50:00,79.12,79.14,79.09,79.13,1258518.0,77.25,77.2696,77.2208,77.2598,1258518.0
2025-01-15 12:00:00,79.13,79.17,79.12,79.17,829989.0,77.2598,77.2989,77.25,77.2989,829989.0
2025-01-15 12:10:00,79.17,79.17,79.14,79.14,724238.0,77.2989,77.2989,77.2696,77.2696,724238.0
2025-01-15 12:20:00,79.15,79.15,79.12,79.14,722170.0,77.2793,77.2793,77.25,77.2696,722170.0
2025-01-15 12:30:00,79.14,79.18,79.14,79.17,678351.0,77.2696,77.3086,77.2696,77.2989,678351.0
2025-01-15 12:40:00,79.17,79.2,79.16,79.19,1026513.0,77.2989,77.3282,77.2891,77.3184,1026513.0
2025-01-15 12:50:00,79.19,79.19,79.16,79.16,1697653.0,77.3184,77.3184,77.2891,77.2891,1697653.0
2025-01-15 13:00:00,79.17,79.19,79.15,79.18,539584.0,77.2989,77.3184,77.2793,77.3086,539584.0
2025-01-15 13:10:00,79.19,79.21,79.17,79.21,419167.0,77.3184,77.3379,77.2989,77.3379,419167.0
2025-01-15 13:20:00,79.21,79.21,79.18,79.2,612891.0,77.3379,77.3379,77.3086,77.3282,612891.0
2025-01-15 13:30:00,79.2,79.2,79.18,79.19,592387.0,77.3282,77.3282,77.3086,77.3184,592387.0
2025-01-15 13:40:00,79.2,79.23,79.19,79.23,545274.0,77.3282,77.3574,77.3184,77.3574,545274.0
2025-01-15 13:50:00,79.22,79.23,79.22,79.23,400743.0,77.3477,77.3574,77.3477,77.3574,400743.0
2025-01-15 14:00:00,79.23,79.24,79.22,79.23,679718.0,77.3574,77.3672,77.3477,77.3574,679718.0
2025-01-15 14:10:00,79.23,79.24,79.22,79.24,489981.0,77.3574,77.3672,77.3477,77.3672,489981.0
2025-01-15 14:20:00,79.23,79.25,79.22,79.25,345907.0,77.3574,77.377,77.3477,77.377,345907.0
2025-01-15 14:30:00,79.25,79.26,79.24,79.25,729708.0,77.377,77.3867,77.3672,77.377,729708.0
2025-01-15 14:40:00,79.25,79.26,79.23,79.26,714491.0,77.377,77.3867,77.3574,77.3867,714491.0
2025-01-15 14:50:00,79.26,79.27,79.24,79.25,611345.0,77.3867,77.3965,77.3672,77.377,611345.0
2025-01-15 15:00:00,79.25,79.27,79.23,79.23,1038400.0,77.377,77.3965,77.3574,77.3574,1038400.0
2025-01-15 15:10:00,79.23,79.25,79.23,79.25,409957.0,77.3574,77.377,77.3574,77.377,409957.0
2025-01-15 15:20:00,79.25,79.25,79.23,79.23,998379.0,77.377,77.377,77.3574,77.3574,998379.0
2025-01-15 15:30:00,79.23,79.26,79.22,79.26,1076343.0,77.3574,77.3867,77.3477,77.3867,1076343.0
2025-01-15 15:40:00,79.26,79.27,79.24,79.27,904126.0,77.3867,77.3965,77.3672,77.3965,904126.0
2025-01-15 15:50:00,79.26,79.31,79.25,79.3,3540966.0,77.3867,77.4356,77.377,77.4258,3540966.0
2025-01-16 09:30:00,79.21,79.23,79.17,79.21,931240.0,77.3379,77.3574,77.2989,77.3379,931240.0
2025-01-16 09:40:00,79.21,79.23,79.16,79.17,755151.0,77.3379,77.3574,77.2891,77.2989,755151.0
2025-01-16 09:50:00,79.17,79.18,79.13,79.14,1271019.0,77.2989,77.3086,77.2598,77.2696,1271019.0
2025-01-16 10:00:00,79.15,79.24,79.12,79.23,547341.0,77.2793,77.3672,77.25,77.3574,547341.0
2025-01-16 10:10:00,79.23,79.27,79.2,79.27,710433.0,77.3574,77.3965,77.3282,77.3965,710433.0
2025-01-16 10:20:00,79.27,79.31,79.26,79.29,805667.0,77.3965,77.4356,77.3867,77.416,805667.0
2025-01-16 10:30:00,79.29,79.31,79.26,79.3,828843.0,77.416,77.4356,77.3867,77.4258,828843.0
2025-01-16 10:40:00,79.31,79.31,79.27,79.3,725462.0,77.4356,77.4356,77.3965,77.4258,725462.0
2025-01-16 10:50:00,79.3,79.34,79.29,79.34,711925.0,77.4258,77.4648,77.416,77.4648,711925.0
2025-01-16 11:00:00,79.34,79.38,79.32,79.37,804366.0,77.4648,77.5039,77.4453,77.4941,804366.0
2025-01-16 11:10:00,79.38,79.4,79.34,79.38,1132057.0,77.5039,77.5234,77.4648,77.5039,1132057.0
2025-01-16 11:20:00,79.37,79.41,79.35,79.4,1133180.0,77.4941,77.5332,77.4746,77.5234,1133180.0
2025-01-16 11:30:00,79.4,79.41,79.38,79.39,779560.0,77.5234,77.5332,77.5039,77.5137,779560.0
2025-01-16 11:40:00,79.4,79.41,79.35,79.36,886536.0,77.5234,77.5332,77.4746,77.4844,886536.0
2025-01-16 11:50:00,79.36,79.37,79.33,79.36,536246.0,77.4844,77.4941,77.4551,77.4844,536246.0
2025-01-16 12:00:00,79.36,79.36,79.33,79.34,564004.0,77.4844,77.4844,77.4551,77.4648,564004.0
2025-01-16 12:10:00,79.34,79.37,79.33,79.36,280567.0,77.4648,77.4941,77.4551,77.4844,280567.0
2025-01-16 12:20:00,79.36,79.36,79.33,79.34,290678.0,77.4844,77.4844,77.4551,77.4648,290678.0
2025-01-16 12:30:00,79.33,79.34,79.32,79.33,343836.0,77.4551,77.4648,77.4453,77.4551,343836.0
2025-01-16 12:40:00,79.33,79.34,79.32,79.34,440536.0,77.4551,77.4648,77.4453,77.4648,440536.0
2025-01-16 12:50:00,79.34,79.34,79.31,79.34,428726.0,77.4648,77.4648,77.4356,77.4648,428726.0
2025-01-16 13:00:00,79.34,79.37,79.33,79.34,520520.0,77.4648,77.4941,77.4551,77.4648,520520.0
2025-01-16 13:10:00,79.34,79.35,79.3,79.31,798621.0,77.4648,77.4746,77.4258,77.4356,798621.0
2025-01-16 13:20:00,79.31,79.32,79.3,79.31,174448.0,77.4356,77.4453,77.4258,77.4356,174448.0
2025-01-16 13:30:00,79.3,79.31,79.28,79.29,224968.0,77.4258,77.4356,77.4063,77.416,224968.0
2025-01-16 13:40:00,79.29,79.31,79.24,79.26,1033360.0,77.416,77.4356,77.3672,77.3867,1033360.0
2025-01-16 13:50:00,79.26,79.28,79.23,79.26,594973.0,77.3867,77.4063,77.3574,77.3867,594973.0
2025-01-16 14:00:00,79.26,79.3,79.24,79.3,418501.0,77.3867,77.4258,77.3672,77.4258,418501.0
2025-01-16 14:10:00,79.3,79.32,79.29,79.31,1023208.0,77.4258,77.4453,77.416,77.4356,1023208.0
2025-01-16 14:20:00,79.31,79.33,79.29,79.32,575663.0,77.4356,77.4551,77.416,77.4453,575663.0
2025-01-16 14:30:00,79.32,79.35,79.3,79.35,371117.0,77.4453,77.4746,77.4258,77.4746,371117.0
2025-01-16 14:40:00,79.34,79.35,79.32,79.34,511239.0,77.4648,77.4746,77.4453,77.4648,511239.0
2025-01-16 14:50:00,79.34,79.35,79.31,79.33,257274.0,77.4648,77.4746,77.4356,77.4551,257274.0
2025-01-16 15:00:00,79.34,79.36,79.33,79.36,286234.0,77.4648,77.4844,77.4551,77.4844,286234.0
2025-01-16 15:10:00,79.36,79.36,79.35,79.36,119602.0,77.4844,77.4844,77.4746,77.4844,119602.0
2025-01-16 15:20:00,79.36,79.36,79.35,79.36,262735.0,77.4844,77.4844,77.4746,77.4844,262735.0
2025-01-16 15:30:00,79.36,79.37,79.35,79.37,577570.0,77.4844,77.4941,77.4746,77.4941,577570.0
2025-01-16 15:40:00,79.37,79.39,79.36,79.39,1130881.0,77.4941,77.5137,77.4844,77.5137,1130881.0
2025-01-16 15:50:00,79.38,79.39,79.36,79.38,2228971.0,77.5039,77.5137,77.4844,77.5039,2228971.0
2025-01-17 09:30:00,79.49,79.52,79.42,79.42,1101087.0,77.6113,77.6406,77.543,77.543,1101087.0
2025-01-17 09:40:00,79.42,79.44,79.39,79.44,638843.0,77.543,77.5625,77.5137,77.5625,638843.0
2025-01-17 09:50:00,79.44,79.45,79.42,79.43,794974.0,77.5625,77.5722,77.543,77.5527,794974.0
2025-01-17 10:00:00,79.43,79.45,79.42,79.44,620351.0,77.5527,77.5722,77.543,77.5625,620351.0
2025-01-17 10:10:00,79.43,79.46,79.43,79.44,255201.0,77.5527,77.582,77.5527,77.5625,255201.0
2025-01-17 10:20:00,79.44,79.47,79.42,79.47,460405.0,77.5625,77.5918,77.543,77.5918,460405.0
2025-01-17 10:30:00,79.47,79.48,79.46,79.47,345645.0,77.5918,77.6015,77.582,77.5918,345645.0
2025-01-17 10:40:00,79.47,79.47,79.46,79.47,208507.0,77.5918,77.5918,77.582,77.5918,208507.0
2025-01-17 10:50:00,79.47,79.5,79.47,79.49,540418.0,77.5918,77.6211,77.5918,77.6113,540418.0
2025-01-17 11:00:00,79.49,79.49,79.47,79.47,332437.0,77.6113,77.6113,77.5918,77.5918,332437.0
2025-01-17 11:10:00,79.48,79.48,79.46,79.47,403079.0,77.6015,77.6015,77.582,77.5918,403079.0
2025-01-17 11:20:00,79.48,79.48,79.46,79.47,396753.0,77.6015,77.6015,77.582,77.5918,396753.0
2025-01-17 11:30:00,79.47,79.47,79.45,79.45,940017.0,77.5918,77.5918,77.5722,77.5722,940017.0
2025-01-17 11:40:00,79.45,79.46,79.45,79.45,327036.0,77.5722,77.582,77.5722,77.5722,327036.0
2025-01-17 11:50:00,79.45,79.46,79.42,79.42,669243.0,77.5722,77.582,77.543,77.543,669243.0
2025-01-17 12:00:00,79.43,79.43,79.42,79.43,202350.0,77.5527,77.5527,77.543,77.5527,202350.0
2025-01-17 12:10:00,79.43,79.44,79.42,79.44,226725.0,77.5527,77.5625,77.543,77.5625,226725.0
2025-01-17 12:20:00,79.44,79.45,79.43,79.45,274052.0,77.5625,77.5722,77.5527,77.5722,274052.0
2025-01-17 12:30:00,79.45,79.45,79.44,79.45,146276.0,77.5722,77.5722,77.5625,77.5722,146276.0
2025-01-17 12:40:00,79.45,79.46,79.44,79.46,276351.0,77.5722,77.582,77.5625,77.582,276351.0
2025-01-17 12:50:00,79.46,79.46,79.45,79.45,296396.0,77.582,77.582,77.5722,77.5722,296396.0
2025-01-17 13:00:00,79.46,79.47,79.44,79.47,821349.0,77.582,77.5918,77.5625,77.5918,821349.0
2025-01-17 13:10:00,79.47,79.51,79.46,79.51,770122.0,77.5918,77.6308,77.582,77.6308,770122.0
2025-01-17 13:20:00,79.51,79.51,79.48,79.48,613866.0,77.6308,77.6308,77.6015,77.6015,613866.0
2025-01-17 13:30:00,79.48,79.49,79.47,79.48,304133.0,77.6015,77.6113,77.5918,77.6015,304133.0
2025-01-17 13:40:00,79.48,79.48,79.46,79.47,381057.0,77.6015,77.6015,77.582,77.5918,381057.0
2025-01-17 13:50:00,79.46,79.47,79.43,79.45,605530.0,77.582,77.5918,77.5527,77.5722,605530.0
2025-01-17 14:00:00,79.45,79.46,79.44,79.45,190746.0,77.5722,77.582,77.5625,77.5722,190746.0
2025-01-17 14:10:00,79.46,79.46,79.43,79.43,982646.0,77.582,77.582,77.5527,77.5527,982646.0
2025-01-17 14:20:00,79.43,79.45,79.42,79.44,350502.0,77.5527,77.5722,77.543,77.5625,350502.0
2025-01-17 14:30:00,79.44,79.45,79.43,79.44,317930.0,77.5625,77.5722,77.5527,77.5625,317930.0
2025-01-17 14:40:00,79.44,79.46,79.43,79.45,433749.0,77.5625,77.582,77.5527,77.5722,433749.0
2025-01-17 14:50:00,79.45,79.47,79.43,79.45,624803.0,77.5722,77.5918,77.5527,77.5722,624803.0
2025-01-17 15:00:00,79.45,79.45,79.43,79.44,512949.0,77.5722,77.5722,77.5527,77.5625,512949.0
2025-01-17 15:10:00,79.44,79.46,79.43,79.44,1193896.0,77.5625,77.582,77.5527,77.5625,1193896.0
2025-01-17 15:20:00,79.44,79.44,79.43,79.44,506115.0,77.5625,77.5625,77.5527,77.5625,506115.0
2025-01-17 15:30:00,79.44,79.44,79.42,79.43,459414.0,77.5625,77.5625,77.543,77.5527,459414.0
2025-01-17 15:40:00,79.42,79.46,79.42,79.46,1259641.0,77.543,77.582,77.543,77.582,1259641.0
2025-01-17 15:50:00,79.45,79.47,79.43,79.44,2575107.0,77.5722,77.5918,77.5527,77.5625,2575107.0
2025-01-21 09:30:00,79.61,79.66,79.6,79.62,1205628.0,77.7285,77.7773,77.7187,77.7382,1205628.0
2025-01-21 09:40:00,79.63,79.65,79.62,79.63,805058.0,77.748,77.7675,77.7382,77.748,805058.0
2025-01-21 09:50:00,79.63,79.65,79.61,79.64,391141.0,77.748,77.7675,77.7285,77.7578,391141.0
2025-01-21 10:00:00,79.64,79.65,79.62,79.63,741122.0,77.7578,77.7675,77.7382,77.748,741122.0
2025-01-21 10:10:00,79.63,79.64,79.6,79.64,1061076.0,77.748,77.7578,77.7187,77.7578,1061076.0
2025-01-21 10:20:00,79.63,79.64,79.62,79.62,1177873.0,77.748,77.7578,77.7382,77.7382,1177873.0
2025-01-21 10:30:00,79.63,79.64,79.61,79.64,996225.0,77.748,77.7578,77.7285,77.7578,996225.0
2025-01-21 10:40:00,79.64,79.65,79.62,79.65,591602.0,77.7578,77.7675,77.7382,77.7675,591602.0
2025-01-21 10:50:00,79.65,79.66,79.62,79.65,420470.0,77.7675,77.7773,77.7382,77.7675,420470.0
2025-01-21 11:00:00,79.65,79.65,79.62,79.64,474791.0,77.7675,77.7675,77.7382,77.7578,474791.0
2025-01-21 11:10:00,79.64,79.65,79.63,79.65,513745.0,77.7578,77.7675,77.748,77.7675,513745.0
2025-01-21 11:20:00,79.65,79.65,79.64,79.65,634992.0,77.7675,77.7675,77.7578,77.7675,634992.0
2025-01-21 11:30:00,79.65,79.68,79.64,79.66,844409.0,77.7675,77.7968,77.7578,77.7773,844409.0
2025-01-21 11:40:00,79.66,79.68,79.65,79.68,275555.0,77.7773,77.7968,77.7675,77.7968,275555.0
2025-01-21 11:50:00,79.67,79.7,79.67,79.7,487327.0,77.787,77.8163,77.787,77.8163,487327.0
2025-01-21 12:00:00,79.7,79.7,79.68,79.69,439850.0,77.8163,77.8163,77.7968,77.8066,439850.0
2025-01-21 12:10:00,79.7,79.7,79.68,79.68,920127.0,77.8163,77.8163,77.7968,77.7968,920127.0
2025-01-21 12:20:00,79.69,79.69,79.65,79.66,1681042.0,77.8066,77.8066,77.7675,77.7773,1681042.0
2025-01-21 12:30:00,79.65,79.66,79.63,79.64,843462.0,77.7675,77.7773,77.748,77.7578,843462.0
2025-01-21 12:40:00,79.64,79.66,79.63,79.66,267261.0,77.7578,77.7773,77.748,77.7773,267261.0
2025-01-21 12:50:00,79.66,79.66,79.64,79.66,272129.0,77.7773,77.7773,77.7578,77.7773,272129.0
2025-01-21 13:00:00,79.66,79.68,79.65,79.67,344747.0,77.7773,77.7968,77.7675,77.787,344747.0
2025-01-21 13:10:00,79.67,79.68,79.66,79.67,277458.0,77.787,77.7968,77.7773,77.787,277458.0
2025-01-21 13:20:00,79.67,79.69,79.67,79.68,308719.0,77.787,77.8066,77.787,77.7968,308719.0
2025-01-21 13:30:00,79.68,79.7,79.67,79.7,838656.0,77.7968,77.8163,77.787,77.8163,838656.0
2025-01-21 13:40:00,79.7,79.7,79.68,79.69,125668.0,77.8163,77.8163,77.7968,77.8066,125668.0
2025-01-21 13:50:00,79.69,79.69,79.68,79.69,94638.0,77.8066,77.8066,77.7968,77.8066,94638.0
2025-01-21 14:00:00,79.69,79.69,79.67,79.68,380662.0,77.8066,77.8066,77.787,77.7968,380662.0
2025-01-21 14:10:00,79.68,79.69,79.67,79.69,205971.0,77.7968,77.8066,77.787,77.8066,205971.0
2025-01-21 14:20:00,79.69,79.69,79.67,79.68,240137.0,77.8066,77.8066,77.787,77.7968,240137.0
2025-01-21 14:30:00,79.67,79.68,79.66,79.67,178384.0,77.787,77.7968,77.7773,77.787,178384.0
2025-01-21 14:40:00,79.67,79.67,79.66,79.67,148628.0,77.787,77.787,77.7773,77.787,148628.0
2025-01-21 14:50:00,79.67,79.67,79.65,79.66,366766.0,77.787,77.787,77.7675,77.7773,366766.0
2025-01-21 15:00:00,79.66,79.67,79.65,79.66,185301.0,77.7773,77.787,77.7675,77.7773,185301.0
2025-01-21 15:10:00,79.67,79.67,79.66,79.66,134292.0,77.787,77.787,77.7773,77.7773,134292.0
2025-01-21 15:20:00,79.67,79.67,79.64,79.66,625128.0,77.787,77.787,77.7578,77.7773,625128.0
2025-01-21 15:30:00,79.66,79.67,79.65,79.65,408252.0,77.7773,77.787,77.7675,77.7675,408252.0
2025-01-21 15:40:00,79.66,79.66,79.64,79.64,656224.0,77.7773,77.7773,77.7578,77.7578,656224.0
2025-01-21 15:50:00,79.65,79.67,79.63,79.67,1928517.0,77.7675,77.787,77.748,77.787,1928517.0
2025-01-22 09:30:00,79.7,79.72,79.65,79.65,858451.0,77.8163,77.8359,77.7675,77.7675,858451.0
2025-01-22 09:40:00,79.65,79.67,79.64,79.67,990214.0,77.7675,77.787,77.7578,77.787,990214.0
2025-01-22 09:50:00,79.67,79.69,79.66,79.66,925231.0,77.787,77.8066,77.7773,77.7773,925231.0
2025-01-22 10:00:00,79.66,79.67,79.65,79.67,470036.0,77.7773,77.787,77.7675,77.787,470036.0
2025-01-22 10:10:00,79.67,79.68,79.65,79.67,544768.0,77.787,77.7968,77.7675,77.787,544768.0
2025-01-22 10:20:00,79.67,79.67,79.64,79.65,804057.0,77.787,77.787,77.7578,77.7675,804057.0
2025-01-22 10:30:00,79.65,79.65,79.62,79.62,835218.0,77.7675,77.7675,77.7382,77.7382,835218.0
2025-01-22 10:40:00,79.63,79.63,79.6,79.61,589323.0,77.748,77.748,77.7187,77.7285,589323.0
2025-01-22 10:50:00,79.61,79.62,79.59,79.59,758340.0,77.7285,77.7382,77.7089,77.7089,758340.0
2025-01-22 11:00:00,79.59,79.6,79.57,79.59,608468.0,77.7089,77.7187,77.6894,77.7089,608468.0
2025-01-22 11:10:00,79.59,79.59,79.58,79.59,867525.0,77.7089,77.7089,77.6992,77.7089,867525.0
2025-01-22 11:20:00,79.59,79.6,79.58,79.6,618689.0,77.7089,77.7187,77.6992,77.7187,618689.0
2025-01-22 11:30:00,79.6,79.62,79.59,79.61,306830.0,77.7187,77.7382,77.7089,77.7285,306830.0
2025-01-22 11:40:00,79.61,79.62,79.6,79.6,724786.0,77.7285,77.7382,77.7187,77.7187,724786.0
2025-01-22 11:50:00,79.61,79.62,79.59,79.59,677002.0,77.7285,77.7382,77.7089,77.7089,677002.0
2025-01-22 12:00:00,79.59,79.6,79.58,79.6,195806.0,77.7089,77.7187,77.6992,77.7187,195806.0
2025-01-22 12:10:00,79.59,79.61,79.59,79.61,132311.0,77.7089,77.7285,77.7089,77.7285,132311.0
2025-01-22 12:20:00,79.61,79.61,79.58,79.59,210046.0,77.7285,77.7285,77.6992,77.7089,210046.0
2025-01-22 12:30:00,79.59,79.6,79.58,79.59,393478.0,77.7089,77.7187,77.6992,77.7089,393478.0
2025-01-22 12:40:00,79.59,79.59,79.57,79.58,120462.0,77.7089,77.7089,77.6894,77.6992,120462.0
2025-01-22 12:50:00,79.58,79.59,79.57,79.58,183081.0,77.6992,77.7089,77.6894,77.6992,183081.0
2025-01-22 13:00:00,79.57,79.59,79.56,79.57,462556.0,77.6894,77.7089,77.6796,77.6894,462556.0
2025-01-22 13:10:00,79.57,79.59,79.56,79.58,141862.0,77.6894,77.7089,77.6796,77.6992,141862.0
2025-01-22 13:20:00,79.58,79.59,79.56,79.57,639530.0,77.6992,77.7089,77.6796,77.6894,639530.0
2025-01-22 13:30:00,79.57,79.57,79.56,79.57,96985.0,77.6894,77.6894,77.6796,77.6894,96985.0
2025-01-22 13:40:00,79.57,79.58,79.56,79.58,272993.0,77.6894,77.6992,77.6796,77.6992,272993.0
2025-01-22 13:50:00,79.58,79.58,79.56,79.58,1013006.0,77.6992,77.6992,77.6796,77.6992,1013006.0
2025-01-22 14:00:00,79.58,79.59,79.56,79.59,336092.0,77.6992,77.7089,77.6796,77.7089,336092.0
2025-01-22 14:10:00,79.59,79.59,79.58,79.59,33773.0,77.7089,77.7089,77.6992,77.7089,33773.0
2025-01-22 14:20:00,79.58,79.59,79.57,79.58,156490.0,77.6992,77.7089,77.6894,77.6992,156490.0
2025-01-22 14:30:00,79.58,79.58,79.55,79.58,606120.0,77.6992,77.6992,77.6699,77.6992,606120.0
2025-01-22 14:40:00,79.58,79.6,79.57,79.59,125267.0,77.6992,77.7187,77.6894,77.7089,125267.0
2025-01-22 14:50:00,79.59,79.61,79.58,79.59,436463.0,77.7089,77.7285,77.6992,77.7089,436463.0
2025-01-22 15:00:00,79.59,79.6,79.58,79.6,263417.0,77.7089,77.7187,77.6992,77.7187,263417.0
2025-01-22 15:10:00,79.6,79.6,79.58,79.59,190543.0,77.7187,77.7187,77.6992,77.7089,190543.0
2025-01-22 15:20:00,79.58,79.59,79.57,79.58,285559.0,77.6992,77.7089,77.6894,77.6992,285559.0
2025-01-22 15:30:00,79.58,79.58,79.55,79.56,534860.0,77.6992,77.6992,77.6699,77.6796,534860.0
2025-01-22 15:40:00,79.56,79.56,79.53,79.54,919331.0,77.6796,77.6796,77.6504,77.6601,919331.0
2025-01-22 15:50:00,79.53,79.56,79.52,79.54,1967208.0,77.6504,77.6796,77.6406,77.6601,1967208.0
2025-01-23 09:30:00,79.52,79.52,79.44,79.48,1598405.0,77.6406,77.6406,77.5625,77.6015,1598405.0
2025-01-23 09:40:00,79.47,79.52,79.47,79.5,1078343.0,77.5918,77.6406,77.5918,77.6211,1078343.0
2025-01-23 09:50:00,79.5,79.51,79.48,79.5,416831.0,77.6211,77.6308,77.6015,77.6211,416831.0
2025-01-23 10:00:00,79.51,79.52,79.49,79.52,256890.0,77.6308,77.6406,77.6113,77.6406,256890.0
2025-01-23 10:10:00,79.52,79.53,79.51,79.52,543992.0,77.6406,77.6504,77.6308,77.6406,543992.0
2025-01-23 10:20:00,79.52,79.52,79.5,79.51,291409.0,77.6406,77.6406,77.6211,77.6308,291409.0
2025-01-23 10:30:00,79.51,79.55,79.5,79.54,185534.0,77.6308,77.6699,77.6211,77.6601,185534.0
2025-01-23 10:40:00,79.54,79.55,79.51,79.52,511505.0,77.6601,77.6699,77.6308,77.6406,511505.0
2025-01-23 10:50:00,79.52,79.55,79.51,79.53,885207.0,77.6406,77.6699,77.6308,77.6504,885207.0
2025-01-23 11:00:00,79.53,79.54,79.52,79.53,112782.0,77.6504,77.6601,77.6406,77.6504,112782.0
2025-01-23 11:10:00,79.53,79.56,79.51,79.55,692535.0,77.6504,77.6796,77.6308,77.6699,692535.0
2025-01-23 11:20:00,79.55,79.58,79.54,79.57,1400868.0,77.6699,77.6992,77.6601,77.6894,1400868.0
2025-01-23 11:30:00,79.57,79.59,79.56,79.57,739089.0,77.6894,77.7089,77.6796,77.6894,739089.0
2025-01-23 11:40:00,79.58,79.6,79.56,79.58,327340.0,77.6992,77.7187,77.6796,77.6992,327340.0
2025-01-23 11:50:00,79.59,79.59,79.55,79.58,923245.0,77.7089,77.7089,77.6699,77.6992,923245.0
2025-01-23 12:00:00,79.58,79.58,79.55,79.56,1019001.0,77.6992,77.6992,77.6699,77.6796,1019001.0
2025-01-23 12:10:00,79.57,79.59,79.56,79.59,801168.0,77.6894,77.7089,77.6796,77.7089,801168.0
2025-01-23 12:20:00,79.59,79.6,79.58,79.6,255874.0,77.7089,77.7187,77.6992,77.7187,255874.0
2025-01-23 12:30:00,79.59,79.6,79.58,79.59,545985.0,77.7089,77.7187,77.6992,77.7089,545985.0
2025-01-23 12:40:00,79.59,79.62,79.59,79.61,565063.0,77.7089,77.7382,77.7089,77.7285,565063.0
2025-01-23 12:50:00,79.62,79.63,79.61,79.63,570602.0,77.7382,77.748,77.7285,77.748,570602.0
2025-01-23 13:00:00,79.63,79.63,79.6,79.63,154818.0,77.748,77.748,77.7187,77.748,154818.0
2025-01-23 13:10:00,79.63,79.64,79.62,79.62,539349.0,77.748,77.7578,77.7382,77.7382,539349.0
2025-01-23 13:20:00,79.63,79.63,79.6,79.61,667286.0,77.748,77.748,77.7187,77.7285,667286.0
2025-01-23 13:30:00,79.61,79.62,79.6,79.61,401609.0,77.7285,77.7382,77.7187,77.7285,401609.0
2025-01-23 13:40:00,79.61,79.61,79.59,79.6,243813.0,77.7285,77.7285,77.7089,77.7187,243813.0
2025-01-23 13:50:00,79.59,79.61,79.59,79.61,55197.0,77.7089,77.7285,77.7089,77.7285,55197.0
2025-01-23 14:00:00,79.61,79.61,79.6,79.61,72739.0,77.7285,77.7285,77.7187,77.7285,72739.0
2025-01-23 14:10:00,79.61,79.62,79.6,79.62,224605.0,77.7285,77.7382,77.7187,77.7382,224605.0
2025-01-23 14:20:00,79.62,79.64,79.61,79.62,1044488.0,77.7382,77.7578,77.7285,77.7382,1044488.0
2025-01-23 14:30:00,79.62,79.64,79.61,79.63,138913.0,77.7382,77.7578,77.7285,77.748,138913.0
2025-01-23 14:40:00,79.63,79.64,79.62,79.63,242114.0,77.748,77.7578,77.7382,77.748,242114.0
2025-01-23 14:50:00,79.63,79.64,79.62,79.64,441529.0,77.748,77.7578,77.7382,77.7578,441529.0
2025-01-23 15:00:00,79.63,79.63,79.61,79.62,277215.0,77.748,77.748,77.7285,77.7382,277215.0
2025-01-23 15:10:00,79.62,79.63,79.61,79.62,665884.0,77.7382,77.748,77.7285,77.7382,665884.0
2025-01-23 15:20:00,79.62,79.62,79.6,79.61,368669.0,77.7382,77.7382,77.7187,77.7285,368669.0
2025-01-23 15:30:00,79.61,79.63,79.6,79.62,442466.0,77.7285,77.748,77.7187,77.7382,442466.0
2025-01-23 15:40:00,79.63,79.64,79.61,79.64,976612.0,77.748,77.7578,77.7285,77.7578,976612.0
2025-01-23 15:50:00,79.64,79.67,79.63,79.65,2528055.0,77.7578,77.787,77.748,77.7675,2528055.0
2025-01-24 09:30:00,79.7,79.8,79.66,79.67,293848.0,77.8163,77.914,77.7773,77.787,293848.0
2025-01-24 09:40:00,79.67,79.75,79.67,79.69,407490.0,77.787,77.8652,77.787,77.8066,407490.0
2025-01-24 09:50:00,79.7,79.71,79.65,79.67,562360.0,77.8163,77.8261,77.7675,77.787,562360.0
2025-01-24 10:00:00,79.68,79.7,79.66,79.7,735505.0,77.7968,77.8163,77.7773,77.8163,735505.0
2025-01-24 10:10:00,79.7,79.7,79.67,79.7,200500.0,77.8163,77.8163,77.787,77.8163,200500.0
2025-01-24 10:20:00,79.7,79.71,79.68,79.71,333499.0,77.8163,77.8261,77.7968,77.8261,333499.0
2025-01-24 10:30:00,79.7,79.74,79.7,79.72,169013.0,77.8163,77.8554,77.8163,77.8359,169013.0
2025-01-24 10:40:00,79.72,79.75,79.72,79.75,894127.0,77.8359,77.8652,77.8359,77.8652,894127.0
2025-01-24 10:50:00,79.74,79.79,79.74,79.78,664090.0,77.8554,77.9042,77.8554,77.8944,664090.0
2025-01-24 11:00:00,79.78,79.79,79.76,79.78,650294.0,77.8944,77.9042,77.8749,77.8944,650294.0
2025-01-24 11:10:00,79.78,79.78,79.76,79.77,732822.0,77.8944,77.8944,77.8749,77.8847,732822.0
2025-01-24 11:20:00,79.77,79.79,79.76,79.79,657048.0,77.8847,77.9042,77.8749,77.9042,657048.0
2025-01-24 11:30:00,79.78,79.8,79.78,79.8,415838.0,77.8944,77.914,77.8944,77.914,415838.0
2025-01-24 11:40:00,79.8,79.8,79.77,79.78,237757.0,77.914,77.914,77.8847,77.8944,237757.0
2025-01-24 11:50:00,79.78,79.8,79.77,79.8,920838.0,77.8944,77.914,77.8847,77.914,920838.0
2025-01-24 12:00:00,79.8,79.83,79.78,79.82,914755.0,77.914,77.9433,77.8944,77.9335,914755.0
2025-01-24 12:10:00,79.81,79.82,79.81,79.81,215697.0,77.9237,77.9335,77.9237,77.9237,215697.0
2025-01-24 12:20:00,79.81,79.82,79.76,79.78,1287298.0,77.9237,77.9335,77.8749,77.8944,1287298.0
2025-01-24 12:30:00,79.79,79.79,79.78,79.79,268902.0,77.9042,77.9042,77.8944,77.9042,268902.0
2025-01-24 12:40:00,79.79,79.79,79.76,79.77,410597.0,77.9042,77.9042,77.8749,77.8847,410597.0
2025-01-24 12:50:00,79.77,79.78,79.75,79.77,356544.0,77.8847,77.8944,77.8652,77.8847,356544.0
2025-01-24 13:00:00,79.76,79.77,79.75,79.76,384001.0,77.8749,77.8847,77.8652,77.8749,384001.0
2025-01-24 13:10:00,79.76,79.77,79.75,79.77,379885.0,77.8749,77.8847,77.8652,77.8847,379885.0
2025-01-24 13:20:00,79.77,79.77,79.74,79.76,404264.0,77.8847,77.8847,77.8554,77.8749,404264.0
2025-01-24 13:30:00,79.76,79.76,79.74,79.75,270796.0,77.8749,77.8749,77.8554,77.8652,270796.0
2025-01-24 13:40:00,79.75,79.75,79.73,79.73,483311.0,77.8652,77.8652,77.8456,77.8456,483311.0
2025-01-24 13:50:00,79.73,79.75,79.72,79.73,238834.0,77.8456,77.8652,77.8359,77.8456,238834.0
2025-01-24 14:00:00,79.73,79.73,79.71,79.72,496656.0,77.8456,77.8456,77.8261,77.8359,496656.0
2025-01-24 14:10:00,79.71,79.72,79.7,79.72,1074355.0,77.8261,77.8359,77.8163,77.8359,1074355.0
2025-01-24 14:20:00,79.72,79.74,79.71,79.73,497539.0,77.8359,77.8554,77.8261,77.8456,497539.0
2025-01-24 14:30:00,79.73,79.75,79.72,79.75,83912.0,77.8456,77.8652,77.8359,77.8652,83912.0
2025-01-24 14:40:00,79.75,79.76,79.74,79.75,164441.0,77.8652,77.8749,77.8554,77.8652,164441.0
2025-01-24 14:50:00,79.75,79.76,79.74,79.75,159993.0,77.8652,77.8749,77.8554,77.8652,159993.0
2025-01-24 15:00:00,79.74,79.74,79.72,79.72,487268.0,77.8554,77.8554,77.8359,77.8359,487268.0
2025-01-24 15:10:00,79.73,79.73,79.71,79.72,179839.0,77.8456,77.8456,77.8261,77.8359,179839.0
2025-01-24 15:20:00,79.72,79.72,79.69,79.71,713977.0,77.8359,77.8359,77.8066,77.8261,713977.0
2025-01-24 15:30:00,79.71,79.72,79.7,79.7,212173.0,77.8261,77.8359,77.8163,77.8163,212173.0
2025-01-24 15:40:00,79.71,79.72,79.69,79.7,688347.0,77.8261,77.8359,77.8066,77.8163,688347.0
2025-01-24 15:50:00,79.71,79.74,79.7,79.73,2135190.0,77.8261,77.8554,77.8163,77.8456,2135190.0
2025-01-27 09:30:00,79.67,79.8,79.61,79.8,2834743.0,77.787,77.914,77.7285,77.914,2834743.0
2025-01-27 09:40:00,79.8,79.82,79.78,79.79,1629774.0,77.914,77.9335,77.8944,77.9042,1629774.0
2025-01-27 09:50:00,79.79,79.82,79.78,79.82,775034.0,77.9042,77.9335,77.8944,77.9335,775034.0
2025-01-27 10:00:00,79.82,79.82,79.76,79.77,1146420.0,77.9335,77.9335,77.8749,77.8847,1146420.0
2025-01-27 10:10:00,79.77,79.82,79.76,79.82,464294.0,77.8847,77.9335,77.8749,77.9335,464294.0
2025-01-27 10:20:00,79.81,79.86,79.81,79.84,607420.0,77.9237,77.9726,77.9237,77.953,607420.0
2025-01-27 10:30:00,79.84,79.85,79.82,79.83,550590.0,77.953,77.9628,77.9335,77.9433,550590.0
2025-01-27 10:40:00,79.83,79.85,79.83,79.83,453402.0,77.9433,77.9628,77.9433,77.9433,453402.0
2025-01-27 10:50:00,79.84,79.85,79.82,79.83,709040.0,77.953,77.9628,77.9335,77.9433,709040.0
2025-01-27 11:00:00,79.83,79.83,79.79,79.79,443873.0,77.9433,77.9433,77.9042,77.9042,443873.0
2025-01-27 11:10:00,79.8,79.81,79.79,79.81,201682.0,77.914,77.9237,77.9042,77.9237,201682.0
2025-01-27 11:20:00,79.81,79.81,79.77,79.79,847472.0,77.9237,77.9237,77.8847,77.9042,847472.0
2025-01-27 11:30:00,79.79,79.8,79.76,79.77,345879.0,77.9042,77.914,77.8749,77.8847,345879.0
2025-01-27 11:40:00,79.77,79.8,79.76,79.77,660234.0,77.8847,77.914,77.8749,77.8847,660234.0
2025-01-27 11:50:00,79.77,79.81,79.76,79.81,439932.0,77.8847,77.9237,77.8749,77.9237,439932.0
2025-01-27 12:00:00,79.81,79.82,79.77,79.79,320041.0,77.9237,77.9335,77.8847,77.9042,320041.0
2025-01-27 12:10:00,79.79,79.8,79.77,79.78,198706.0,77.9042,77.914,77.8847,77.8944,198706.0
2025-01-27 12:20:00,79.78,79.82,79.77,79.81,189017.0,77.8944,77.9335,77.8847,77.9237,189017.0
2025-01-27 12:30:00,79.81,79.82,79.79,79.8,863479.0,77.9237,77.9335,77.9042,77.914,863479.0
2025-01-27 12:40:00,79.8,79.83,79.79,79.82,990480.0,77.914,77.9433,77.9042,77.9335,990480.0
2025-01-27 12:50:00,79.81,79.83,79.79,79.81,784167.0,77.9237,77.9433,77.9042,77.9237,784167.0
2025-01-27 13:00:00,79.82,79.86,79.81,79.83,811654.0,77.9335,77.9726,77.9237,77.9433,811654.0
2025-01-27 13:10:00,79.83,79.83,79.8,79.81,318436.0,77.9433,77.9433,77.914,77.9237,318436.0
2025-01-27 13:20:00,79.81,79.82,79.78,79.79,189452.0,77.9237,77.9335,77.8944,77.9042,189452.0
2025-01-27 13:30:00,79.79,79.8,79.78,79.79,884704.0,77.9042,77.914,77.8944,77.9042,884704.0
2025-01-27 13:40:00,79.79,79.8,79.78,79.79,95559.0,77.9042,77.914,77.8944,77.9042,95559.0
2025-01-27 13:50:00,79.79,79.8,79.77,79.77,267931.0,77.9042,77.914,77.8847,77.8847,267931.0
2025-01-27 14:00:00,79.78,79.79,79.77,79.79,245792.0,77.8944,77.9042,77.8847,77.9042,245792.0
2025-01-27 14:10:00,79.79,79.8,79.77,79.79,104029.0,77.9042,77.914,77.8847,77.9042,104029.0
2025-01-27 14:20:00,79.79,79.8,79.77,79.79,487173.0,77.9042,77.914,77.8847,77.9042,487173.0
2025-01-27 14:30:00,79.79,79.79,79.77,79.78,429707.0,77.9042,77.9042,77.8847,77.8944,429707.0
2025-01-27 14:40:00,79.78,79.78,79.75,79.76,121956.0,77.8944,77.8944,77.8652,77.8749,121956.0
2025-01-27 14:50:00,79.76,79.79,79.75,79.79,781072.0,77.8749,77.9042,77.8652,77.9042,781072.0
2025-01-27 15:00:00,79.78,79.79,79.77,79.79,658334.0,77.8944,77.9042,77.8847,77.9042,658334.0
2025-01-27 15:10:00,79.79,79.8,79.78,79.8,183652.0,77.9042,77.914,77.8944,77.914,183652.0
2025-01-27 15:20:00,79.8,79.81,79.79,79.8,333640.0,77.914,77.9237,77.9042,77.914,333640.0
2025-01-27 15:30:00,79.8,79.81,79.78,79.81,390533.0,77.914,77.9237,77.8944,77.9237,390533.0
2025-01-27 15:40:00,79.81,79.82,79.8,79.81,590167.0,77.9237,77.9335,77.914,77.9237,590167.0
2025-01-27 15:50:00,79.81,79.85,79.79,79.82,2577103.0,77.9237,77.9628,77.9042,77.9335,2577103.0
2025-01-28 09:30:00,79.77,79.8,79.74,79.77,1043516.0,77.8847,77.914,77.8554,77.8847,1043516.0
2025-01-28 09:40:00,79.77,79.77,79.71,79.73,978688.0,77.8847,77.8847,77.8261,77.8456,978688.0
2025-01-28 09:50:00,79.73,79.74,79.71,79.72,295574.0,77.8456,77.8554,77.8261,77.8359,295574.0
2025-01-28 10:00:00,79.72,79.73,79.7,79.71,474492.0,77.8359,77.8456,77.8163,77.8261,474492.0
2025-01-28 10:10:00,79.71,79.76,79.71,79.76,860964.0,77.8261,77.8749,77.8261,77.8749,860964.0
2025-01-28 10:20:00,79.76,79.79,79.75,79.79,768190.0,77.8749,77.9042,77.8652,77.9042,768190.0
2025-01-28 10:30:00,79.78,79.79,79.74,79.74,190756.0,77.8944,77.9042,77.8554,77.8554,190756.0
2025-01-28 10:40:00,79.75,79.75,79.72,79.73,829629.0,77.8652,77.8652,77.8359,77.8456,829629.0
2025-01-28 10:50:00,79.73,79.74,79.7,79.72,912752.0,77.8456,77.8554,77.8163,77.8359,912752.0
2025-01-28 11:00:00,79.72,79.73,79.7,79.73,424582.0,77.8359,77.8456,77.8163,77.8456,424582.0
2025-01-28 11:10:00,79.73,79.74,79.7,79.7,589384.0,77.8456,77.8554,77.8163,77.8163,589384.0
2025-01-28 11:20:00,79.7,79.72,79.68,79.7,370713.0,77.8163,77.8359,77.7968,77.8163,370713.0
2025-01-28 11:30:00,79.7,79.72,79.69,79.71,890147.0,77.8163,77.8359,77.8066,77.8261,890147.0
2025-01-28 11:40:00,79.7,79.71,79.69,79.7,436618.0,77.8163,77.8261,77.8066,77.8163,436618.0
2025-01-28 11:50:00,79.7,79.71,79.67,79.69,663726.0,77.8163,77.8261,77.787,77.8066,663726.0
2025-01-28 12:00:00,79.69,79.73,79.68,79.73,1207925.0,77.8066,77.8456,77.7968,77.8456,1207925.0
2025-01-28 12:10:00,79.73,79.76,79.72,79.76,709824.0,77.8456,77.8749,77.8359,77.8749,709824.0
2025-01-28 12:20:00,79.76,79.78,79.75,79.77,655119.0,77.8749,77.8944,77.8652,77.8847,655119.0
2025-01-28 12:30:00,79.76,79.77,79.73,79.73,463572.0,77.8749,77.8847,77.8456,77.8456,463572.0
2025-01-28 12:40:00,79.74,79.74,79.7,79.71,979002.0,77.8554,77.8554,77.8163,77.8261,979002.0
2025-01-28 12:50:00,79.71,79.73,79.69,79.7,303808.0,77.8261,77.8456,77.8066,77.8163,303808.0
2025-01-28 13:00:00,79.7,79.74,79.69,79.73,576489.0,77.8163,77.8554,77.8066,77.8456,576489.0
2025-01-28 13:10:00,79.74,79.77,79.73,79.77,193448.0,77.8554,77.8847,77.8456,77.8847,193448.0
2025-01-28 13:20:00,79.77,79.78,79.74,79.78,1004943.0,77.8847,77.8944,77.8554,77.8944,1004943.0
2025-01-28 13:30:00,79.78,79.78,79.73,79.73,976901.0,77.8944,77.8944,77.8456,77.8456,976901.0
2025-01-28 13:40:00,79.73,79.74,79.72,79.74,481356.0,77.8456,77.8554,77.8359,77.8554,481356.0
2025-01-28 13:50:00,79.73,79.76,79.73,79.75,1366111.0,77.8456,77.8749,77.8456,77.8652,1366111.0
2025-01-28 14:00:00,79.76,79.76,79.75,79.76,192533.0,77.8749,77.8749,77.8652,77.8749,192533.0
2025-01-28 14:10:00,79.76,79.76,79.75,79.76,131407.0,77.8749,77.8749,77.8652,77.8749,131407.0
2025-01-28 14:20:00,79.76,79.77,79.75,79.76,273911.0,77.8749,77.8847,77.8652,77.8749,273911.0
2025-01-28 14:30:00,79.76,79.77,79.74,79.75,402977.0,77.8749,77.8847,77.8554,77.8652,402977.0
2025-01-28 14:40:00,79.76,79.79,79.75,79.79,571758.0,77.8749,77.9042,77.8652,77.9042,571758.0
2025-01-28 14:50:00,79.79,79.81,79.78,79.8,524196.0,77.9042,77.9237,77.8944,77.914,524196.0
2025-01-28 15:00:00,79.81,79.81,79.78,79.78,151859.0,77.9237,77.9237,77.8944,77.8944,151859.0
2025-01-28 15:10:00,79.78,79.81,79.76,79.8,687805.0,77.8944,77.9237,77.8749,77.914,687805.0
2025-01-28 15:20:00,79.81,79.81,79.78,79.79,471560.0,77.9237,77.9237,77.8944,77.9042,471560.0
2025-01-28 15:30:00,79.79,79.8,79.78,79.79,812871.0,77.9042,77.914,77.8944,77.9042,812871.0
2025-01-28 15:40:00,79.79,79.81,79.78,79.81,1625389.0,77.9042,77.9237,77.8944,77.9237,1625389.0
2025-01-28 15:50:00,79.8,79.81,79.77,79.78,2535250.0,77.914,77.9237,77.8847,77.8944,2535250.0
2025-01-29 09:30:00,79.76,79.8,79.73,79.75,1382501.0,77.8749,77.914,77.8456,77.8652,1382501.0
2025-01-29 09:40:00,79.76,79.78,79.74,79.76,324637.0,77.8749,77.8944,77.8554,77.8749,324637.0
2025-01-29 09:50:00,79.76,79.8,79.76,79.8,801016.0,77.8749,77.914,77.8749,77.914,801016.0
2025-01-29 10:00:00,79.8,79.81,79.78,79.81,133338.0,77.914,77.9237,77.8944,77.9237,133338.0
2025-01-29 10:10:00,79.81,79.82,79.79,79.81,260216.0,77.9237,77.9335,77.9042,77.9237,260216.0
2025-01-29 10:20:00,79.8,79.83,79.79,79.81,503768.0,77.914,77.9433,77.9042,77.9237,503768.0
2025-01-29 10:30:00,79.81,79.83,79.81,79.82,380159.0,77.9237,77.9433,77.9237,77.9335,380159.0
2025-01-29 10:40:00,79.82,79.82,79.79,79.81,541576.0,77.9335,77.9335,77.9042,77.9237,541576.0
2025-01-29 10:50:00,79.81,79.81,79.78,79.79,293963.0,77.9237,77.9237,77.8944,77.9042,293963.0
2025-01-29 11:00:00,79.79,79.81,79.76,79.78,507726.0,77.9042,77.9237,77.8749,77.8944,507726.0
2025-01-29 11:10:00,79.78,79.79,79.76,79.78,531470.0,77.8944,77.9042,77.8749,77.8944,531470.0
2025-01-29 11:20:00,79.78,79.78,79.76,79.77,85511.0,77.8944,77.8944,77.8749,77.8847,85511.0
2025-01-29 11:30:00,79.77,79.78,79.76,79.77,376933.0,77.8847,77.8944,77.8749,77.8847,376933.0
2025-01-29 11:40:00,79.77,79.77,79.75,79.77,381683.0,77.8847,77.8847,77.8652,77.8847,381683.0
2025-01-29 11:50:00,79.77,79.77,79.75,79.76,415756.0,77.8847,77.8847,77.8652,77.8749,415756.0
2025-01-29 12:00:00,79.77,79.81,79.76,79.8,502520.0,77.8847,77.9237,77.8749,77.914,502520.0
2025-01-29 12:10:00,79.8,79.81,79.79,79.81,136016.0,77.914,77.9237,77.9042,77.9237,136016.0
2025-01-29 12:20:00,79.81,79.82,79.8,79.81,205859.0,77.9237,77.9335,77.914,77.9237,205859.0
2025-01-29 12:30:00,79.81,79.81,79.79,79.8,261455.0,77.9237,77.9237,77.9042,77.914,261455.0
2025-01-29 12:40:00,79.8,79.8,79.77,79.78,691521.0,77.914,77.914,77.8847,77.8944,691521.0
2025-01-29 12:50:00,79.78,79.79,79.77,79.78,144928.0,77.8944,77.9042,77.8847,77.8944,144928.0
2025-01-29 13:00:00,79.78,79.79,79.73,79.76,526836.0,77.8944,77.9042,77.8456,77.8749,526836.0
2025-01-29 13:10:00,79.76,79.78,79.75,79.77,245329.0,77.8749,77.8944,77.8652,77.8847,245329.0
2025-01-29 13:20:00,79.77,79.79,79.75,79.79,172426.0,77.8847,77.9042,77.8652,77.9042,172426.0
2025-01-29 13:30:00,79.79,79.79,79.77,79.78,320770.0,77.9042,77.9042,77.8847,77.8944,320770.0
2025-01-29 13:40:00,79.78,79.78,79.76,79.78,182587.0,77.8944,77.8944,77.8749,77.8944,182587.0
2025-01-29 13:50:00,79.78,79.78,79.75,79.76,335997.0,77.8944,77.8944,77.8652,77.8749,335997.0
2025-01-29 14:00:00,79.75,79.76,79.63,79.66,858652.0,77.8652,77.8749,77.748,77.7773,858652.0
2025-01-29 14:10:00,79.66,79.66,79.62,79.64,739647.0,77.7773,77.7773,77.7382,77.7578,739647.0
2025-01-29 14:20:00,79.64,79.66,79.63,79.65,444374.0,77.7578,77.7773,77.748,77.7675,444374.0
2025-01-29 14:30:00,79.65,79.71,79.62,79.71,505867.0,77.7675,77.8261,77.7382,77.8261,505867.0
2025-01-29 14:40:00,79.71,79.77,79.7,79.73,875318.0,77.8261,77.8847,77.8163,77.8456,875318.0
2025-01-29 14:50:00,79.73,79.77,79.72,79.74,641841.0,77.8456,77.8847,77.8359,77.8554,641841.0
2025-01-29 15:00:00,79.73,79.75,79.7,79.73,259510.0,77.8456,77.8652,77.8163,77.8456,259510.0
2025-01-29 15:10:00,79.73,79.75,79.69,79.72,470242.0,77.8456,77.8652,77.8066,77.8359,470242.0
2025-01-29 15:20:00,79.72,79.78,79.72,79.75,336671.0,77.8359,77.8944,77.8359,77.8652,336671.0
2025-01-29 15:30:00,79.74,79.75,79.73,79.73,583532.0,77.8554,77.8652,77.8456,77.8456,583532.0
2025-01-29 15:40:00,79.73,79.75,79.71,79.73,561551.0,77.8456,77.8652,77.8261,77.8456,561551.0
2025-01-29 15:50:00,79.73,79.76,79.72,79.74,1201792.0,77.8456,77.8749,77.8359,77.8554,1201792.0
2025-01-30 09:30:00,79.94,79.94,79.83,79.86,1781635.0,78.0507,78.0507,77.9433,77.9726,1781635.0
2025-01-30 09:40:00,79.86,79.88,79.84,79.88,340091.0,77.9726,77.9921,77.953,77.9921,340091.0
2025-01-30 09:50:00,79.87,79.91,79.86,79.87,1163888.0,77.9823,78.0214,77.9726,77.9823,1163888.0
2025-01-30 10:00:00,79.87,79.89,79.85,79.88,509493.0,77.9823,78.0018,77.9628,77.9921,509493.0
2025-01-30 10:10:00,79.87,79.9,79.87,79.88,828771.0,77.9823,78.0116,77.9823,77.9921,828771.0
2025-01-30 10:20:00,79.88,79.88,79.83,79.84,397999.0,77.9921,77.9921,77.9433,77.953,397999.0
2025-01-30 10:30:00,79.84,79.86,79.83,79.84,463095.0,77.953,77.9726,77.9433,77.953,463095.0
2025-01-30 10:40:00,79.84,79.85,79.81,79.83,1004788.0,77.953,77.9628,77.9237,77.9433,1004788.0
2025-01-30 10:50:00,79.83,79.83,79.79,79.81,441209.0,77.9433,77.9433,77.9042,77.9237,441209.0
2025-01-30 11:00:00,79.81,79.84,79.81,79.83,536003.0,77.9237,77.953,77.9237,77.9433,536003.0
2025-01-30 11:10:00,79.82,79.84,79.81,79.83,757493.0,77.9335,77.953,77.9237,77.9433,757493.0
2025-01-30 11:20:00,79.83,79.85,79.82,79.84,179871.0,77.9433,77.9628,77.9335,77.953,179871.0
2025-01-30 11:30:00,79.84,79.86,79.83,79.86,210641.0,77.953,77.9726,77.9433,77.9726,210641.0
2025-01-30 11:40:00,79.86,79.87,79.84,79.86,316224.0,77.9726,77.9823,77.953,77.9726,316224.0
2025-01-30 11:50:00,79.86,79.87,79.85,79.85,145610.0,77.9726,77.9823,77.9628,77.9628,145610.0
2025-01-30 12:00:00,79.86,79.88,79.84,79.88,265449.0,77.9726,77.9921,77.953,77.9921,265449.0
2025-01-30 12:10:00,79.88,79.88,79.85,79.87,173695.0,77.9921,77.9921,77.9628,77.9823,173695.0
2025-01-30 12:20:00,79.87,79.87,79.85,79.87,106464.0,77.9823,77.9823,77.9628,77.9823,106464.0
2025-01-30 12:30:00,79.87,79.87,79.85,79.87,470164.0,77.9823,77.9823,77.9628,77.9823,470164.0
2025-01-30 12:40:00,79.87,79.88,79.86,79.88,113357.0,77.9823,77.9921,77.9726,77.9921,113357.0
2025-01-30 12:50:00,79.88,79.89,79.86,79.87,215847.0,77.9921,78.0018,77.9726,77.9823,215847.0
2025-01-30 13:00:00,79.87,79.88,79.85,79.88,1135227.0,77.9823,77.9921,77.9628,77.9921,1135227.0
2025-01-30 13:10:00,79.87,79.88,79.86,79.87,254978.0,77.9823,77.9921,77.9726,77.9823,254978.0
2025-01-30 13:20:00,79.87,79.89,79.86,79.88,1082586.0,77.9823,78.0018,77.9726,77.9921,1082586.0
2025-01-30 13:30:00,79.88,79.88,79.86,79.86,265986.0,77.9921,77.9921,77.9726,77.9726,265986.0
2025-01-30 13:40:00,79.86,79.87,79.85,79.86,314150.0,77.9726,77.9823,77.9628,77.9726,314150.0
2025-01-30 13:50:00,79.86,79.87,79.86,79.87,572878.0,77.9726,77.9823,77.9726,77.9823,572878.0
2025-01-30 14:00:00,79.87,79.88,79.85,79.87,723273.0,77.9823,77.9921,77.9628,77.9823,723273.0
2025-01-30 14:10:00,79.86,79.89,79.86,79.89,742307.0,77.9726,78.0018,77.9726,78.0018,742307.0
2025-01-30 14:20:00,79.89,79.9,79.88,79.88,748321.0,78.0018,78.0116,77.9921,77.9921,748321.0
2025-01-30 14:30:00,79.88,79.9,79.88,79.9,555673.0,77.9921,78.0116,77.9921,78.0116,555673.0
2025-01-30 14:40:00,79.9,79.91,79.89,79.9,105751.0,78.0116,78.0214,78.0018,78.0116,105751.0
2025-01-30 14:50:00,79.9,79.91,79.89,79.91,261949.0,78.0116,78.0214,78.0018,78.0214,261949.0
2025-01-30 15:00:00,79.9,79.91,79.89,79.9,176163.0,78.0116,78.0214,78.0018,78.0116,176163.0
2025-01-30 15:10:00,79.89,79.92,79.89,79.92,164594.0,78.0018,78.0311,78.0018,78.0311,164594.0
2025-01-30 15:20:00,79.92,79.92,79.9,79.92,379958.0,78.0311,78.0311,78.0116,78.0311,379958.0
2025-01-30 15:30:00,79.92,79.92,79.84,79.84,953660.0,78.0311,78.0311,77.953,77.953,953660.0
2025-01-30 15:40:00,79.84,79.87,79.81,79.86,2472668.0,77.953,77.9823,77.9237,77.9726,2472668.0
2025-01-30 15:50:00,79.86,79.89,79.85,79.88,1573829.0,77.9726,78.0018,77.9628,77.9921,1573829.0
2025-01-31 09:30:00,79.9,79.93,79.87,79.89,1030071.0,78.0116,78.0409,77.9823,78.0018,1030071.0
2025-01-31 09:40:00,79.9,79.92,79.89,79.91,804590.0,78.0116,78.0311,78.0018,78.0214,804590.0
2025-01-31 09:50:00,79.91,79.94,79.9,79.92,636293.0,78.0214,78.0507,78.0116,78.0311,636293.0
2025-01-31 10:00:00,79.91,79.92,79.9,79.91,918818.0,78.0214,78.0311,78.0116,78.0214,918818.0
2025-01-31 10:10:00,79.91,79.93,79.9,79.93,540595.0,78.0214,78.0409,78.0116,78.0409,540595.0
2025-01-31 10:20:00,79.93,79.95,79.92,79.94,547915.0,78.0409,78.0604,78.0311,78.0507,547915.0
2025-01-31 10:30:00,79.94,79.95,79.93,79.95,404216.0,78.0507,78.0604,78.0409,78.0604,404216.0
2025-01-31 10:40:00,79.95,79.95,79.93,79.95,159442.0,78.0604,78.0604,78.0409,78.0604,159442.0
2025-01-31 10:50:00,79.94,79.94,79.9,79.91,188741.0,78.0507,78.0507,78.0116,78.0214,188741.0
2025-01-31 11:00:00,79.91,79.95,79.9,79.95,399900.0,78.0214,78.0604,78.0116,78.0604,399900.0
2025-01-31 11:10:00,79.95,79.95,79.9,79.91,647775.0,78.0604,78.0604,78.0116,78.0214,647775.0
2025-01-31 11:20:00,79.91,79.94,79.9,79.91,917051.0,78.0214,78.0507,78.0116,78.0214,917051.0
2025-01-31 11:30:00,79.91,79.91,79.88,79.9,319283.0,78.0214,78.0214,77.9921,78.0116,319283.0
2025-01-31 11:40:00,79.9,79.91,79.89,79.91,526176.0,78.0116,78.0214,78.0018,78.0214,526176.0
2025-01-31 11:50:00,79.91,79.92,79.9,79.91,243650.0,78.0214,78.0311,78.0116,78.0214,243650.0
2025-01-31 12:00:00,79.91,79.93,79.89,79.92,455876.0,78.0214,78.0409,78.0018,78.0311,455876.0
2025-01-31 12:10:00,79.92,79.93,79.91,79.92,193140.0,78.0311,78.0409,78.0214,78.0311,193140.0
2025-01-31 12:20:00,79.92,79.96,79.92,79.95,218343.0,78.0311,78.0702,78.0311,78.0604,218343.0
2025-01-31 12:30:00,79.96,79.97,79.93,79.95,1064896.0,78.0702,78.08,78.0409,78.0604,1064896.0
2025-01-31 12:40:00,79.95,79.96,79.93,79.95,614431.0,78.0604,78.0702,78.0409,78.0604,614431.0
2025-01-31 12:50:00,79.95,79.97,79.94,79.95,606040.0,78.0604,78.08,78.0507,78.0604,606040.0
2025-01-31 13:00:00,79.95,79.96,79.94,79.95,756188.0,78.0604,78.0702,78.0507,78.0604,756188.0
2025-01-31 13:10:00,79.95,79.95,79.9,79.91,474486.0,78.0604,78.0604,78.0116,78.0214,474486.0
2025-01-31 13:20:00,79.91,79.92,79.85,79.87,1633815.0,78.0214,78.0311,77.9628,77.9823,1633815.0
2025-01-31 13:30:00,79.86,79.86,79.8,79.81,1136263.0,77.9726,77.9726,77.914,77.9237,1136263.0
2025-01-31 13:40:00,79.82,79.86,79.81,79.86,1576415.0,77.9335,77.9726,77.9237,77.9726,1576415.0
2025-01-31 13:50:00,79.85,79.86,79.82,79.84,850278.0,77.9628,77.9726,77.9335,77.953,850278.0
2025-01-31 14:00:00,79.84,79.86,79.78,79.81,494764.0,77.953,77.9726,77.8944,77.9237,494764.0
2025-01-31 14:10:00,79.81,79.83,79.78,79.79,827289.0,77.9237,77.9433,77.8944,77.9042,827289.0
2025-01-31 14:20:00,79.79,79.8,79.77,79.8,292127.0,77.9042,77.914,77.8847,77.914,292127.0
2025-01-31 14:30:00,79.8,79.81,79.74,79.75,440788.0,77.914,77.9237,77.8554,77.8652,440788.0
2025-01-31 14:40:00,79.74,79.75,79.7,79.74,920883.0,77.8554,77.8652,77.8163,77.8554,920883.0
2025-01-31 14:50:00,79.73,79.76,79.72,79.73,872026.0,77.8456,77.8749,77.8359,77.8456,872026.0
2025-01-31 15:00:00,79.72,79.73,79.67,79.7,655361.0,77.8359,77.8456,77.787,77.8163,655361.0
2025-01-31 15:10:00,79.69,79.71,79.68,79.7,479660.0,77.8066,77.8261,77.7968,77.8163,479660.0
2025-01-31 15:20:00,79.7,79.71,79.68,79.7,634488.0,77.8163,77.8261,77.7968,77.8163,634488.0
2025-01-31 15:30:00,79.69,79.73,79.68,79.69,745193.0,77.8066,77.8456,77.7968,77.8066,745193.0
2025-01-31 15:40:00,79.68,79.71,79.67,79.7,1774116.0,77.7968,77.8261,77.787,77.8163,1774116.0
2025-01-31 15:50:00,79.7,79.74,79.67,79.72,5211897.0,77.8163,77.8554,77.787,77.8359,5211897.0
2025-02-03 09:30:00,79.17,79.28,79.04,79.23,2678008.0,77.6501,77.758,77.5226,77.7089,2678008.0
2025-02-03 09:40:00,79.23,79.23,79.17,79.17,471423.0,77.7089,77.7089,77.6501,77.6501,471423.0
2025-02-03 09:50:00,79.18,79.18,79.13,79.14,1772125.0,77.6599,77.6599,77.6109,77.6207,1772125.0
2025-02-03 10:00:00,79.14,79.2,79.1,79.2,651793.0,77.6207,77.6795,77.5814,77.6795,651793.0
2025-02-03 10:10:00,79.2,79.2,79.17,79.19,362200.0,77.6795,77.6795,77.6501,77.6697,362200.0
2025-02-03 10:20:00,79.19,79.28,79.17,79.28,1513645.0,77.6697,77.758,77.6501,77.758,1513645.0
2025-02-03 10:30:00,79.29,79.32,79.25,79.28,1557866.0,77.7678,77.7972,77.7286,77.758,1557866.0
2025-02-03 10:40:00,79.28,79.32,79.26,79.31,486887.0,77.758,77.7972,77.7384,77.7874,486887.0
2025-02-03 10:50:00,79.31,79.32,79.28,79.3,517227.0,77.7874,77.7972,77.758,77.7776,517227.0
2025-02-03 11:00:00,79.3,79.34,79.28,79.33,686958.0,77.7776,77.8168,77.758,77.807,686958.0
2025-02-03 11:10:00,79.33,79.35,79.32,79.35,605238.0,77.807,77.8266,77.7972,77.8266,605238.0
2025-02-03 11:20:00,79.34,79.37,79.34,79.34,509433.0,77.8168,77.8462,77.8168,77.8168,509433.0
2025-02-03 11:30:00,79.35,79.37,79.33,79.34,439141.0,77.8266,77.8462,77.807,77.8168,439141.0
2025-02-03 11:40:00,79.35,79.35,79.31,79.32,297634.0,77.8266,77.8266,77.7874,77.7972,297634.0
2025-02-03 11:50:00,79.32,79.33,79.26,79.29,1011100.0,77.7972,77.807,77.7384,77.7678,1011100.0
2025-02-03 12:00:00,79.29,79.3,79.27,79.3,470886.0,77.7678,77.7776,77.7482,77.7776,470886.0
2025-02-03 12:10:00,79.3,79.3,79.27,79.28,341773.0,77.7776,77.7776,77.7482,77.758,341773.0
2025-02-03 12:20:00,79.28,79.32,79.28,79.28,676545.0,77.758,77.7972,77.758,77.758,676545.0
2025-02-03 12:30:00,79.28,79.29,79.26,79.28,373413.0,77.758,77.7678,77.7384,77.758,373413.0
2025-02-03 12:40:00,79.28,79.29,79.25,79.29,193906.0,77.758,77.7678,77.7286,77.7678,193906.0
2025-02-03 12:50:00,79.29,79.33,79.28,79.31,776319.0,77.7678,77.807,77.758,77.7874,776319.0
2025-02-03 13:00:00,79.3,79.32,79.27,79.28,543990.0,77.7776,77.7972,77.7482,77.758,543990.0
2025-02-03 13:10:00,79.27,79.32,79.27,79.29,227121.0,77.7482,77.7972,77.7482,77.7678,227121.0
2025-02-03 13:20:00,79.29,79.3,79.27,79.29,209478.0,77.7678,77.7776,77.7482,77.7678,209478.0
2025-02-03 13:30:00,79.29,79.31,79.28,79.29,153494.0,77.7678,77.7874,77.758,77.7678,153494.0
2025-02-03 13:40:00,79.29,79.29,79.27,79.28,505423.0,77.7678,77.7678,77.7482,77.758,505423.0
2025-02-03 13:50:00,79.29,79.3,79.28,79.28,548469.0,77.7678,77.7776,77.758,77.758,548469.0
2025-02-03 14:00:00,79.29,79.3,79.28,79.3,228408.0,77.7678,77.7776,77.758,77.7776,228408.0
2025-02-03 14:10:00,79.3,79.3,79.28,79.29,205182.0,77.7776,77.7776,77.758,77.7678,205182.0
2025-02-03 14:20:00,79.29,79.29,79.24,79.25,514033.0,77.7678,77.7678,77.7187,77.7286,514033.0
2025-02-03 14:30:00,79.24,79.26,79.24,79.25,165760.0,77.7187,77.7384,77.7187,77.7286,165760.0
2025-02-03 14:40:00,79.26,79.28,79.25,79.28,153592.0,77.7384,77.758,77.7286,77.758,153592.0
2025-02-03 14:50:00,79.28,79.29,79.27,79.29,440395.0,77.758,77.7678,77.7482,77.7678,440395.0
2025-02-03 15:00:00,79.29,79.29,79.25,79.27,254330.0,77.7678,77.7678,77.7286,77.7482,254330.0
2025-02-03 15:10:00,79.26,79.27,79.25,79.27,209682.0,77.7384,77.7482,77.7286,77.7482,209682.0
2025-02-03 15:20:00,79.27,79.28,79.25,79.27,286611.0,77.7482,77.758,77.7286,77.7482,286611.0
2025-02-03 15:30:00,79.26,79.31,79.25,79.31,643893.0,77.7384,77.7874,77.7286,77.7874,643893.0
2025-02-03 15:40:00,79.31,79.31,79.27,79.3,2034077.0,77.7874,77.7874,77.7482,77.7776,2034077.0
2025-02-03 15:50:00,79.3,79.31,79.26,79.27,2645393.0,77.7776,77.7874,77.7384,77.7482,2645393.0
2025-02-04 09:30:00,79.3,79.3,79.23,79.28,1799005.0,77.7776,77.7776,77.7089,77.758,1799005.0
2025-02-04 09:40:00,79.28,79.32,79.28,79.31,600285.0,77.758,77.7972,77.758,77.7874,600285.0
2025-02-04 09:50:00,79.31,79.35,79.3,79.35,296673.0,77.7874,77.8266,77.7776,77.8266,296673.0
2025-02-04 10:00:00,79.35,79.4,79.34,79.38,745494.0,77.8266,77.8757,77.8168,77.8561,745494.0
2025-02-04 10:10:00,79.38,79.39,79.34,79.38,817775.0,77.8561,77.8659,77.8168,77.8561,817775.0
2025-02-04 10:20:00,79.38,79.4,79.36,79.38,592680.0,77.8561,77.8757,77.8364,77.8561,592680.0
2025-02-04 10:30:00,79.38,79.39,79.36,79.38,911285.0,77.8561,77.8659,77.8364,77.8561,911285.0
2025-02-04 10:40:00,79.38,79.38,79.35,79.38,176823.0,77.8561,77.8561,77.8266,77.8561,176823.0
2025-02-04 10:50:00,79.38,79.41,79.37,79.4,670806.0,77.8561,77.8855,77.8462,77.8757,670806.0
2025-02-04 11:00:00,79.4,79.44,79.4,79.44,1209962.0,77.8757,77.9149,77.8757,77.9149,1209962.0
2025-02-04 11:10:00,79.44,79.45,79.42,79.44,580198.0,77.9149,77.9247,77.8953,77.9149,580198.0
2025-02-04 11:20:00,79.44,79.45,79.43,79.45,124977.0,77.9149,77.9247,77.9051,77.9247,124977.0
2025-02-04 11:30:00,79.45,79.45,79.43,79.45,424269.0,77.9247,77.9247,77.9051,77.9247,424269.0
2025-02-04 11:40:00,79.45,79.45,79.41,79.44,1274292.0,77.9247,77.9247,77.8855,77.9149,1274292.0
2025-02-04 11:50:00,79.44,79.44,79.41,79.44,822044.0,77.9149,77.9149,77.8855,77.9149,822044.0
2025-02-04 12:00:00,79.44,79.44,79.41,79.42,810297.0,77.9149,77.9149,77.8855,77.8953,810297.0
2025-02-04 12:10:00,79.42,79.43,79.4,79.41,679885.0,77.8953,77.9051,77.8757,77.8855,679885.0
2025-02-04 12:20:00,79.41,79.42,79.4,79.41,350901.0,77.8855,77.8953,77.8757,77.8855,350901.0
2025-02-04 12:30:00,79.41,79.45,79.4,79.44,469252.0,77.8855,77.9247,77.8757,77.9149,469252.0
2025-02-04 12:40:00,79.44,79.44,79.42,79.44,705281.0,77.9149,77.9149,77.8953,77.9149,705281.0
2025-02-04 12:50:00,79.44,79.46,79.43,79.46,394733.0,77.9149,77.9345,77.9051,77.9345,394733.0
2025-02-04 13:00:00,79.46,79.46,79.43,79.44,493554.0,77.9345,77.9345,77.9051,77.9149,493554.0
2025-02-04 13:10:00,79.44,79.46,79.43,79.46,250389.0,77.9149,77.9345,77.9051,77.9345,250389.0
2025-02-04 13:20:00,79.46,79.47,79.45,79.46,396896.0,77.9345,77.9443,77.9247,77.9345,396896.0
2025-02-04 13:30:00,79.46,79.47,79.44,79.45,306359.0,77.9345,77.9443,77.9149,77.9247,306359.0
2025-02-04 13:40:00,79.45,79.47,79.44,79.47,163065.0,77.9247,77.9443,77.9149,77.9443,163065.0
2025-02-04 13:50:00,79.47,79.47,79.41,79.42,763136.0,77.9443,77.9443,77.8855,77.8953,763136.0
2025-02-04 14:00:00,79.42,79.45,79.42,79.45,156682.0,77.8953,77.9247,77.8953,77.9247,156682.0
2025-02-04 14:10:00,79.45,79.46,79.44,79.45,80390.0,77.9247,77.9345,77.9149,77.9247,80390.0
2025-02-04 14:20:00,79.45,79.47,79.45,79.46,179682.0,77.9247,77.9443,77.9247,77.9345,179682.0
2025-02-04 14:30:00,79.46,79.48,79.45,79.47,424683.0,77.9345,77.9541,77.9247,77.9443,424683.0
2025-02-04 14:40:00,79.47,79.47,79.46,79.47,125652.0,77.9443,77.9443,77.9345,77.9443,125652.0
2025-02-04 14:50:00,79.47,79.47,79.45,79.45,316251.0,77.9443,77.9443,77.9247,77.9247,316251.0
2025-02-04 15:00:00,79.46,79.47,79.45,79.45,191059.0,77.9345,77.9443,77.9247,77.9247,191059.0
2025-02-04 15:10:00,79.46,79.48,79.45,79.47,156450.0,77.9345,77.9541,77.9247,77.9443,156450.0
2025-02-04 15:20:00,79.47,79.47,79.44,79.46,362283.0,77.9443,77.9443,77.9149,77.9345,362283.0
2025-02-04 15:30:00,79.45,79.49,79.45,79.48,259240.0,77.9247,77.9639,77.9247,77.9541,259240.0
2025-02-04 15:40:00,79.48,79.51,79.47,79.51,779118.0,77.9541,77.9836,77.9443,77.9836,779118.0
2025-02-04 15:50:00,79.51,79.51,79.47,79.49,3777283.0,77.9836,77.9836,77.9443,77.9639,3777283.0
2025-02-05 09:30:00,79.54,79.69,79.54,79.62,1380662.0,78.013,78.1601,78.013,78.0914,1380662.0
2025-02-05 09:40:00,79.62,79.63,79.59,79.62,1041911.0,78.0914,78.1013,78.062,78.0914,1041911.0
2025-02-05 09:50:00,79.62,79.62,79.55,79.58,1170625.0,78.0914,78.0914,78.0228,78.0522,1170625.0
2025-02-05 10:00:00,79.58,79.64,79.57,79.59,1949314.0,78.0522,78.1111,78.0424,78.062,1949314.0
2025-02-05 10:10:00,79.59,79.63,79.58,79.62,907676.0,78.062,78.1013,78.0522,78.0914,907676.0
2025-02-05 10:20:00,79.62,79.64,79.61,79.63,107042.0,78.0914,78.1111,78.0816,78.1013,107042.0
2025-02-05 10:30:00,79.64,79.66,79.63,79.66,958295.0,78.1111,78.1307,78.1013,78.1307,958295.0
2025-02-05 10:40:00,79.66,79.68,79.66,79.67,1147981.0,78.1307,78.1503,78.1307,78.1405,1147981.0
2025-02-05 10:50:00,79.67,79.71,79.67,79.69,806882.0,78.1405,78.1797,78.1405,78.1601,806882.0
2025-02-05 11:00:00,79.69,79.7,79.68,79.69,701139.0,78.1601,78.1699,78.1503,78.1601,701139.0
2025-02-05 11:10:00,79.7,79.7,79.66,79.67,264414.0,78.1699,78.1699,78.1307,78.1405,264414.0
2025-02-05 11:20:00,79.67,79.68,79.66,79.68,156226.0,78.1405,78.1503,78.1307,78.1503,156226.0
2025-02-05 11:30:00,79.67,79.71,79.67,79.7,759488.0,78.1405,78.1797,78.1405,78.1699,759488.0
2025-02-05 11:40:00,79.7,79.71,79.69,79.7,642064.0,78.1699,78.1797,78.1601,78.1699,642064.0
2025-02-05 11:50:00,79.7,79.72,79.7,79.72,1273215.0,78.1699,78.1895,78.1699,78.1895,1273215.0
2025-02-05 12:00:00,79.72,79.76,79.71,79.75,576323.0,78.1895,78.2288,78.1797,78.219,576323.0
2025-02-05 12:10:00,79.74,79.75,79.72,79.72,175200.0,78.2091,78.219,78.1895,78.1895,175200.0
2025-02-05 12:20:00,79.73,79.73,79.69,79.7,955634.0,78.1993,78.1993,78.1601,78.1699,955634.0
2025-02-05 12:30:00,79.7,79.71,79.69,79.7,1457889.0,78.1699,78.1797,78.1601,78.1699,1457889.0
2025-02-05 12:40:00,79.7,79.72,79.69,79.72,1001963.0,78.1699,78.1895,78.1601,78.1895,1001963.0
2025-02-05 12:50:00,79.72,79.72,79.71,79.72,406397.0,78.1895,78.1895,78.1797,78.1895,406397.0
2025-02-05 13:00:00,79.72,79.73,79.71,79.72,375171.0,78.1895,78.1993,78.1797,78.1895,375171.0
2025-02-05 13:10:00,79.71,79.73,79.71,79.73,95175.0,78.1797,78.1993,78.1797,78.1993,95175.0
2025-02-05 13:20:00,79.72,79.74,79.71,79.71,451726.0,78.1895,78.2091,78.1797,78.1797,451726.0
2025-02-05 13:30:00,79.72,79.74,79.71,79.74,161492.0,78.1895,78.2091,78.1797,78.2091,161492.0
2025-02-05 13:40:00,79.73,79.76,79.73,79.74,661824.0,78.1993,78.2288,78.1993,78.2091,661824.0
2025-02-05 13:50:00,79.74,79.75,79.73,79.75,157530.0,78.2091,78.219,78.1993,78.219,157530.0
2025-02-05 14:00:00,79.75,79.77,79.74,79.77,264401.0,78.219,78.2386,78.2091,78.2386,264401.0
2025-02-05 14:10:00,79.76,79.77,79.73,79.73,922602.0,78.2288,78.2386,78.1993,78.1993,922602.0
2025-02-05 14:20:00,79.73,79.74,79.71,79.72,600554.0,78.1993,78.2091,78.1797,78.1895,600554.0
2025-02-05 14:30:00,79.72,79.72,79.71,79.72,242358.0,78.1895,78.1895,78.1797,78.1895,242358.0
2025-02-05 14:40:00,79.72,79.72,79.7,79.7,135914.0,78.1895,78.1895,78.1699,78.1699,135914.0
2025-02-05 14:50:00,79.7,79.71,79.7,79.7,113758.0,78.1699,78.1797,78.1699,78.1699,113758.0
2025-02-05 15:00:00,79.7,79.73,79.68,79.73,1179190.0,78.1699,78.1993,78.1503,78.1993,1179190.0
2025-02-05 15:10:00,79.73,79.74,79.71,79.72,536705.0,78.1993,78.2091,78.1797,78.1895,536705.0
2025-02-05 15:20:00,79.72,79.73,79.71,79.73,132620.0,78.1895,78.1993,78.1797,78.1993,132620.0
2025-02-05 15:30:00,79.73,79.73,79.7,79.7,843208.0,78.1993,78.1993,78.1699,78.1699,843208.0
2025-02-05 15:40:00,79.7,79.72,79.7,79.72,866175.0,78.1699,78.1895,78.1699,78.1895,866175.0
2025-02-05 15:50:00,79.71,79.74,79.71,79.71,1901645.0,78.1797,78.2091,78.1797,78.1797,1901645.0
2025-02-06 09:30:00,79.72,79.79,79.67,79.67,365985.0,78.1895,78.2582,78.1405,78.1405,365985.0
2025-02-06 09:40:00,79.68,79.71,79.66,79.66,339115.0,78.1503,78.1797,78.1307,78.1307,339115.0
2025-02-06 09:50:00,79.67,79.68,79.65,79.66,161579.0,78.1405,78.1503,78.1209,78.1307,161579.0
2025-02-06 10:00:00,79.67,79.71,79.67,79.7,687237.0,78.1405,78.1797,78.1405,78.1699,687237.0
2025-02-06 10:10:00,79.7,79.73,79.69,79.73,305456.0,78.1699,78.1993,78.1601,78.1993,305456.0
2025-02-06 10:20:00,79.73,79.74,79.69,79.69,868883.0,78.1993,78.2091,78.1601,78.1601,868883.0
2025-02-06 10:30:00,79.69,79.7,79.67,79.69,196908.0,78.1601,78.1699,78.1405,78.1601,196908.0
2025-02-06 10:40:00,79.69,79.69,79.65,79.67,338293.0,78.1601,78.1601,78.1209,78.1405,338293.0
2025-02-06 10:50:00,79.67,79.69,79.66,79.67,642272.0,78.1405,78.1601,78.1307,78.1405,642272.0
2025-02-06 11:00:00,79.67,79.7,79.67,79.68,244473.0,78.1405,78.1699,78.1405,78.1503,244473.0
2025-02-06 11:10:00,79.67,79.7,79.67,79.68,764174.0,78.1405,78.1699,78.1405,78.1503,764174.0
2025-02-06 11:20:00,79.69,79.69,79.67,79.67,112322.0,78.1601,78.1601,78.1405,78.1405,112322.0
2025-02-06 11:30:00,79.67,79.68,79.64,79.64,385428.0,78.1405,78.1503,78.1111,78.1111,385428.0
2025-02-06 11:40:00,79.65,79.65,79.63,79.65,246748.0,78.1209,78.1209,78.1013,78.1209,246748.0
2025-02-06 11:50:00,79.65,79.66,79.63,79.63,281316.0,78.1209,78.1307,78.1013,78.1013,281316.0
2025-02-06 12:00:00,79.63,79.65,79.62,79.64,331106.0,78.1013,78.1209,78.0914,78.1111,331106.0
2025-02-06 12:10:00,79.63,79.65,79.62,79.64,202449.0,78.1013,78.1209,78.0914,78.1111,202449.0
2025-02-06 12:20:00,79.64,79.65,79.64,79.65,110499.0,78.1111,78.1209,78.1111,78.1209,110499.0
2025-02-06 12:30:00,79.65,79.66,79.63,79.65,245715.0,78.1209,78.1307,78.1013,78.1209,245715.0
2025-02-06 12:40:00,79.65,79.66,79.64,79.65,356175.0,78.1209,78.1307,78.1111,78.1209,356175.0
2025-02-06 12:50:00,79.65,79.66,79.64,79.65,662208.0,78.1209,78.1307,78.1111,78.1209,662208.0
2025-02-06 13:00:00,79.65,79.68,79.64,79.67,418409.0,78.1209,78.1503,78.1111,78.1405,418409.0
2025-02-06 13:10:00,79.67,79.68,79.66,79.68,187952.0,78.1405,78.1503,78.1307,78.1503,187952.0
2025-02-06 13:20:00,79.67,79.68,79.66,79.68,644170.0,78.1405,78.1503,78.1307,78.1503,644170.0
2025-02-06 13:30:00,79.67,79.68,79.64,79.66,1313523.0,78.1405,78.1503,78.1111,78.1307,1313523.0
2025-02-06 13:40:00,79.66,79.67,79.64,79.65,636654.0,78.1307,78.1405,78.1111,78.1209,636654.0
2025-02-06 13:50:00,79.65,79.66,79.64,79.65,113823.0,78.1209,78.1307,78.1111,78.1209,113823.0
2025-02-06 14:00:00,79.65,79.66,79.64,79.64,129710.0,78.1209,78.1307,78.1111,78.1111,129710.0
2025-02-06 14:10:00,79.65,79.65,79.63,79.63,205759.0,78.1209,78.1209,78.1013,78.1013,205759.0
2025-02-06 14:20:00,79.63,79.64,79.6,79.6,375365.0,78.1013,78.1111,78.0718,78.0718,375365.0
2025-02-06 14:30:00,79.61,79.61,79.58,79.61,823148.0,78.0816,78.0816,78.0522,78.0816,823148.0
2025-02-06 14:40:00,79.6,79.61,79.58,79.61,263678.0,78.0718,78.0816,78.0522,78.0816,263678.0
2025-02-06 14:50:00,79.61,79.61,79.58,79.58,965742.0,78.0816,78.0816,78.0522,78.0522,965742.0
2025-02-06 15:00:00,79.58,79.6,79.58,79.59,310563.0,78.0522,78.0718,78.0522,78.062,310563.0
2025-02-06 15:10:00,79.58,79.61,79.58,79.59,324712.0,78.0522,78.0816,78.0522,78.062,324712.0
2025-02-06 15:20:00,79.59,79.61,79.59,79.59,423575.0,78.062,78.0816,78.062,78.062,423575.0
2025-02-06 15:30:00,79.59,79.6,79.58,79.6,665980.0,78.062,78.0718,78.0522,78.0718,665980.0
2025-02-06 15:40:00,79.59,79.61,79.59,79.6,1225673.0,78.062,78.0816,78.062,78.0718,1225673.0
2025-02-06 15:50:00,79.6,79.62,79.59,79.6,2793543.0,78.0718,78.0914,78.062,78.0718,2793543.0
2025-02-07 09:30:00,79.56,79.58,79.52,79.55,1370999.0,78.0326,78.0522,77.9934,78.0228,1370999.0
2025-02-07 09:40:00,79.54,79.55,79.52,79.54,351979.0,78.013,78.0228,77.9934,78.013,351979.0
2025-02-07 09:50:00,79.54,79.56,79.53,79.55,599881.0,78.013,78.0326,78.0032,78.0228,599881.0
2025-02-07 10:00:00,79.54,79.54,79.45,79.49,1104390.0,78.013,78.013,77.9247,77.9639,1104390.0
2025-02-07 10:10:00,79.5,79.5,79.45,79.48,392955.0,77.9738,77.9738,77.9247,77.9541,392955.0
2025-02-07 10:20:00,79.48,79.49,79.45,79.47,724286.0,77.9541,77.9639,77.9247,77.9443,724286.0
2025-02-07 10:30:00,79.47,79.48,79.45,79.45,514865.0,77.9443,77.9541,77.9247,77.9247,514865.0
2025-02-07 10:40:00,79.45,79.47,79.45,79.47,877974.0,77.9247,77.9443,77.9247,77.9443,877974.0
2025-02-07 10:50:00,79.47,79.5,79.41,79.44,963358.0,77.9443,77.9738,77.8855,77.9149,963358.0
2025-02-07 11:00:00,79.45,79.46,79.39,79.45,1368253.0,77.9247,77.9345,77.8659,77.9247,1368253.0
2025-02-07 11:10:00,79.45,79.45,79.42,79.44,509527.0,77.9247,77.9247,77.8953,77.9149,509527.0
2025-02-07 11:20:00,79.45,79.45,79.41,79.41,556082.0,77.9247,77.9247,77.8855,77.8855,556082.0
2025-02-07 11:30:00,79.41,79.44,79.4,79.42,823600.0,77.8855,77.9149,77.8757,77.8953,823600.0
2025-02-07 11:40:00,79.42,79.44,79.4,79.4,343766.0,77.8953,77.9149,77.8757,77.8757,343766.0
2025-02-07 11:50:00,79.4,79.41,79.38,79.38,325258.0,77.8757,77.8855,77.8561,77.8561,325258.0
2025-02-07 12:00:00,79.38,79.4,79.36,79.4,641561.0,77.8561,77.8757,77.8364,77.8757,641561.0
2025-02-07 12:10:00,79.4,79.4,79.35,79.38,1307042.0,77.8757,77.8757,77.8266,77.8561,1307042.0
2025-02-07 12:20:00,79.38,79.42,79.37,79.42,752139.0,77.8561,77.8953,77.8462,77.8953,752139.0
2025-02-07 12:30:00,79.42,79.42,79.39,79.42,248660.0,77.8953,77.8953,77.8659,77.8953,248660.0
2025-02-07 12:40:00,79.42,79.42,79.4,79.42,296874.0,77.8953,77.8953,77.8757,77.8953,296874.0
2025-02-07 12:50:00,79.42,79.42,79.4,79.4,517172.0,77.8953,77.8953,77.8757,77.8757,517172.0
2025-02-07 13:00:00,79.4,79.43,79.39,79.42,368776.0,77.8757,77.9051,77.8659,77.8953,368776.0
2025-02-07 13:10:00,79.42,79.43,79.41,79.41,176035.0,77.8953,77.9051,77.8855,77.8855,176035.0
2025-02-07 13:20:00,79.41,79.42,79.4,79.42,148471.0,77.8855,77.8953,77.8757,77.8953,148471.0
2025-02-07 13:30:00,79.42,79.42,79.4,79.4,79849.0,77.8953,77.8953,77.8757,77.8757,79849.0
2025-02-07 13:40:00,79.4,79.41,79.37,79.4,567706.0,77.8757,77.8855,77.8462,77.8757,567706.0
2025-02-07 13:50:00,79.4,79.42,79.38,79.38,480251.0,77.8757,77.8953,77.8561,77.8561,480251.0
2025-02-07 14:00:00,79.39,79.41,79.38,79.4,635905.0,77.8659,77.8855,77.8561,77.8757,635905.0
2025-02-07 14:10:00,79.4,79.42,79.39,79.41,190146.0,77.8757,77.8953,77.8659,77.8855,190146.0
2025-02-07 14:20:00,79.41,79.42,79.39,79.4,1276778.0,77.8855,77.8953,77.8659,77.8757,1276778.0
2025-02-07 14:30:00,79.39,79.4,79.38,79.4,288578.0,77.8659,77.8757,77.8561,77.8757,288578.0
2025-02-07 14:40:00,79.4,79.4,79.38,79.39,299161.0,77.8757,77.8757,77.8561,77.8659,299161.0
2025-02-07 14:50:00,79.38,79.4,79.38,79.39,668447.0,77.8561,77.8757,77.8561,77.8659,668447.0
2025-02-07 15:00:00,79.39,79.39,79.36,79.38,325706.0,77.8659,77.8659,77.8364,77.8561,325706.0
2025-02-07 15:10:00,79.39,79.39,79.36,79.39,384717.0,77.8659,77.8659,77.8364,77.8659,384717.0
2025-02-07 15:20:00,79.39,79.39,79.36,79.38,444197.0,77.8659,77.8659,77.8364,77.8561,444197.0
2025-02-07 15:30:00,79.38,79.39,79.36,79.37,235499.0,77.8561,77.8659,77.8364,77.8462,235499.0
2025-02-07 15:40:00,79.36,79.38,79.36,79.36,1166972.0,77.8364,77.8561,77.8364,77.8364,1166972.0
2025-02-07 15:50:00,79.37,79.37,79.34,79.35,2445676.0,77.8462,77.8462,77.8168,77.8266,2445676.0
2025-02-10 09:30:00,79.54,79.54,79.47,79.5,1322397.0,78.013,78.013,77.9443,77.9738,1322397.0
2025-02-10 09:40:00,79.5,79.53,79.49,79.52,682231.0,77.9738,78.0032,77.9639,77.9934,682231.0
2025-02-10 09:50:00,79.51,79.53,79.5,79.53,875183.0,77.9836,78.0032,77.9738,78.0032,875183.0
2025-02-10 10:00:00,79.53,79.56,79.52,79.54,1014650.0,78.0032,78.0326,77.9934,78.013,1014650.0
2025-02-10 10:10:00,79.54,79.55,79.53,79.55,470823.0,78.013,78.0228,78.0032,78.0228,470823.0
2025-02-10 10:20:00,79.55,79.55,79.53,79.55,184797.0,78.0228,78.0228,78.0032,78.0228,184797.0
2025-02-10 10:30:00,79.55,79.57,79.55,79.55,723500.0,78.0228,78.0424,78.0228,78.0228,723500.0
2025-02-10 10:40:00,79.56,79.58,79.55,79.58,466372.0,78.0326,78.0522,78.0228,78.0522,466372.0
2025-02-10 10:50:00,79.58,79.58,79.55,79.55,287524.0,78.0522,78.0522,78.0228,78.0228,287524.0
2025-02-10 11:00:00,79.55,79.56,79.53,79.55,248786.0,78.0228,78.0326,78.0032,78.0228,248786.0
2025-02-10 11:10:00,79.55,79.55,79.51,79.53,282265.0,78.0228,78.0228,77.9836,78.0032,282265.0
2025-02-10 11:20:00,79.53,79.55,79.52,79.55,420169.0,78.0032,78.0228,77.9934,78.0228,420169.0
2025-02-10 11:30:00,79.55,79.55,79.53,79.54,453152.0,78.0228,78.0228,78.0032,78.013,453152.0
2025-02-10 11:40:00,79.54,79.55,79.53,79.55,537356.0,78.013,78.0228,78.0032,78.0228,537356.0
2025-02-10 11:50:00,79.55,79.58,79.54,79.57,729597.0,78.0228,78.0522,78.013,78.0424,729597.0
2025-02-10 12:00:00,79.57,79.57,79.54,79.56,989172.0,78.0424,78.0424,78.013,78.0326,989172.0
2025-02-10 12:10:00,79.56,79.56,79.53,79.55,618434.0,78.0326,78.0326,78.0032,78.0228,618434.0
2025-02-10 12:20:00,79.55,79.57,79.54,79.56,498085.0,78.0228,78.0424,78.013,78.0326,498085.0
2025-02-10 12:30:00,79.56,79.58,79.56,79.58,625194.0,78.0326,78.0522,78.0326,78.0522,625194.0
2025-02-10 12:40:00,79.58,79.59,79.57,79.57,189855.0,78.0522,78.062,78.0424,78.0424,189855.0
2025-02-10 12:50:00,79.56,79.59,79.56,79.58,375818.0,78.0326,78.062,78.0326,78.0522,375818.0
2025-02-10 13:00:00,79.58,79.59,79.57,79.59,540414.0,78.0522,78.062,78.0424,78.062,540414.0
2025-02-10 13:10:00,79.58,79.59,79.57,79.58,207640.0,78.0522,78.062,78.0424,78.0522,207640.0
2025-02-10 13:20:00,79.58,79.59,79.56,79.57,266805.0,78.0522,78.062,78.0326,78.0424,266805.0
2025-02-10 13:30:00,79.57,79.57,79.56,79.57,44123.0,78.0424,78.0424,78.0326,78.0424,44123.0
2025-02-10 13:40:00,79.56,79.57,79.55,79.56,170591.0,78.0326,78.0424,78.0228,78.0326,170591.0
2025-02-10 13:50:00,79.56,79.57,79.56,79.57,148849.0,78.0326,78.0424,78.0326,78.0424,148849.0
2025-02-10 14:00:00,79.57,79.57,79.55,79.56,366577.0,78.0424,78.0424,78.0228,78.0326,366577.0
2025-02-10 14:10:00,79.57,79.58,79.56,79.56,240482.0,78.0424,78.0522,78.0326,78.0326,240482.0
2025-02-10 14:20:00,79.56,79.58,79.56,79.58,105805.0,78.0326,78.0522,78.0326,78.0522,105805.0
2025-02-10 14:30:00,79.58,79.58,79.55,79.56,176579.0,78.0522,78.0522,78.0228,78.0326,176579.0
2025-02-10 14:40:00,79.56,79.56,79.55,79.56,76804.0,78.0326,78.0326,78.0228,78.0326,76804.0
2025-02-10 14:50:00,79.55,79.57,79.55,79.57,532292.0,78.0228,78.0424,78.0228,78.0424,532292.0
2025-02-10 15:00:00,79.57,79.57,79.55,79.56,514815.0,78.0424,78.0424,78.0228,78.0326,514815.0
2025-02-10 15:10:00,79.55,79.56,79.53,79.54,180297.0,78.0228,78.0326,78.0032,78.013,180297.0
2025-02-10 15:20:00,79.53,79.54,79.53,79.54,72622.0,78.0032,78.013,78.0032,78.013,72622.0
2025-02-10 15:30:00,79.54,79.54,79.52,79.53,557474.0,78.013,78.013,77.9934,78.0032,557474.0
2025-02-10 15:40:00,79.53,79.54,79.51,79.52,1547624.0,78.0032,78.013,77.9836,77.9934,1547624.0
2025-02-10 15:50:00,79.52,79.53,79.5,79.51,1533463.0,77.9934,78.0032,77.9738,77.9836,1533463.0
2025-02-11 09:30:00,79.53,79.53,79.41,79.42,1513952.0,78.0032,78.0032,77.8855,77.8953,1513952.0
2025-02-11 09:40:00,79.42,79.45,79.4,79.44,594465.0,77.8953,77.9247,77.8757,77.9149,594465.0
2025-02-11 09:50:00,79.44,79.49,79.43,79.48,1466007.0,77.9149,77.9639,77.9051,77.9541,1466007.0
2025-02-11 10:00:00,79.48,79.5,79.44,79.45,840089.0,77.9541,77.9738,77.9149,77.9247,840089.0
2025-02-11 10:10:00,79.45,79.46,79.43,79.44,341036.0,77.9247,77.9345,77.9051,77.9149,341036.0
2025-02-11 10:20:00,79.44,79.45,79.43,79.45,844120.0,77.9149,77.9247,77.9051,77.9247,844120.0
2025-02-11 10:30:00,79.45,79.46,79.43,79.44,366532.0,77.9247,77.9345,77.9051,77.9149,366532.0
2025-02-11 10:40:00,79.44,79.49,79.43,79.48,945566.0,77.9149,77.9639,77.9051,77.9541,945566.0
2025-02-11 10:50:00,79.48,79.49,79.45,79.45,705459.0,77.9541,77.9639,77.9247,77.9247,705459.0
2025-02-11 11:00:00,79.45,79.49,79.45,79.49,312836.0,77.9247,77.9639,77.9247,77.9639,312836.0
2025-02-11 11:10:00,79.48,79.51,79.48,79.49,241970.0,77.9541,77.9836,77.9541,77.9639,241970.0
2025-02-11 11:20:00,79.49,79.5,79.47,79.47,252172.0,77.9639,77.9738,77.9443,77.9443,252172.0
2025-02-11 11:30:00,79.48,79.49,79.47,79.48,199919.0,77.9541,77.9639,77.9443,77.9541,199919.0
2025-02-11 11:40:00,79.48,79.48,79.46,79.47,320100.0,77.9541,77.9541,77.9345,77.9443,320100.0
2025-02-11 11:50:00,79.47,79.47,79.43,79.44,851765.0,77.9443,77.9443,77.9051,77.9149,851765.0
2025-02-11 12:00:00,79.44,79.44,79.42,79.42,216157.0,77.9149,77.9149,77.8953,77.8953,216157.0
2025-02-11 12:10:00,79.42,79.45,79.42,79.43,545480.0,77.8953,77.9247,77.8953,77.9051,545480.0
2025-02-11 12:20:00,79.43,79.46,79.43,79.44,262141.0,77.9051,77.9345,77.9051,77.9149,262141.0
2025-02-11 12:30:00,79.45,79.46,79.43,79.44,397038.0,77.9247,77.9345,77.9051,77.9149,397038.0
2025-02-11 12:40:00,79.44,79.44,79.42,79.42,192183.0,77.9149,77.9149,77.8953,77.8953,192183.0
2025-02-11 12:50:00,79.42,79.43,79.41,79.42,210532.0,77.8953,77.9051,77.8855,77.8953,210532.0
2025-02-11 13:00:00,79.42,79.44,79.41,79.42,125366.0,77.8953,77.9149,77.8855,77.8953,125366.0
2025-02-11 13:10:00,79.43,79.44,79.42,79.43,177099.0,77.9051,77.9149,77.8953,77.9051,177099.0
2025-02-11 13:20:00,79.43,79.45,79.43,79.44,131396.0,77.9051,77.9247,77.9051,77.9149,131396.0
2025-02-11 13:30:00,79.45,79.47,79.44,79.47,531089.0,77.9247,77.9443,77.9149,77.9443,531089.0
2025-02-11 13:40:00,79.46,79.47,79.45,79.45,97201.0,77.9345,77.9443,77.9247,77.9247,97201.0
2025-02-11 13:50:00,79.45,79.47,79.45,79.46,138696.0,77.9247,77.9443,77.9247,77.9345,138696.0
2025-02-11 14:00:00,79.47,79.47,79.44,79.44,128179.0,77.9443,77.9443,77.9149,77.9149,128179.0
2025-02-11 14:10:00,79.45,79.46,79.43,79.45,471600.0,77.9247,77.9345,77.9051,77.9247,471600.0
2025-02-11 14:20:00,79.45,79.47,79.44,79.45,142732.0,77.9247,77.9443,77.9149,77.9247,142732.0
2025-02-11 14:30:00,79.45,79.46,79.44,79.46,218004.0,77.9247,77.9345,77.9149,77.9345,218004.0
2025-02-11 14:40:00,79.46,79.49,79.46,79.46,386502.0,77.9345,77.9639,77.9345,77.9345,386502.0
2025-02-11 14:50:00,79.46,79.47,79.45,79.45,130413.0,77.9345,77.9443,77.9247,77.9247,130413.0
2025-02-11 15:00:00,79.46,79.47,79.45,79.46,156163.0,77.9345,77.9443,77.9247,77.9345,156163.0
2025-02-11 15:10:00,79.46,79.47,79.46,79.46,388804.0,77.9345,77.9443,77.9345,77.9345,388804.0
2025-02-11 15:20:00,79.47,79.48,79.46,79.48,791288.0,77.9443,77.9541,77.9345,77.9541,791288.0
2025-02-11 15:30:00,79.48,79.49,79.47,79.47,784652.0,77.9541,77.9639,77.9443,77.9443,784652.0
2025-02-11 15:40:00,79.47,79.47,79.45,79.46,1329610.0,77.9443,77.9443,77.9247,77.9345,1329610.0
2025-02-11 15:50:00,79.46,79.49,79.44,79.48,1860351.0,77.9345,77.9639,77.9149,77.9541,1860351.0
2025-02-12 09:30:00,79.21,79.44,79.15,79.23,2590845.0,77.6893,77.9149,77.6305,77.7089,2590845.0
2025-02-12 09:40:00,79.23,79.23,79.19,79.22,931286.0,77.7089,77.7089,77.6697,77.6991,931286.0
2025-02-12 09:50:00,79.21,79.23,79.2,79.21,473682.0,77.6893,77.7089,77.6795,77.6893,473682.0
2025-02-12 10:00:00,79.21,79.23,79.18,79.22,736763.0,77.6893,77.7089,77.6599,77.6991,736763.0
2025-02-12 10:10:00,79.22,79.22,79.19,79.22,1173829.0,77.6991,77.6991,77.6697,77.6991,1173829.0
2025-02-12 10:20:00,79.22,79.25,79.21,79.23,697669.0,77.6991,77.7286,77.6893,77.7089,697669.0
2025-02-12 10:30:00,79.23,79.29,79.22,79.28,1098592.0,77.7089,77.7678,77.6991,77.758,1098592.0
2025-02-12 10:40:00,79.28,79.3,79.26,79.28,980426.0,77.758,77.7776,77.7384,77.758,980426.0
2025-02-12 10:50:00,79.28,79.32,79.27,79.3,1137731.0,77.758,77.7972,77.7482,77.7776,1137731.0
2025-02-12 11:00:00,79.3,79.31,79.26,79.27,381199.0,77.7776,77.7874,77.7384,77.7482,381199.0
2025-02-12 11:10:00,79.27,79.29,79.26,79.28,643161.0,77.7482,77.7678,77.7384,77.758,643161.0
2025-02-12 11:20:00,79.28,79.29,79.26,79.29,386791.0,77.758,77.7678,77.7384,77.7678,386791.0
2025-02-12 11:30:00,79.28,79.32,79.28,79.31,316857.0,77.758,77.7972,77.758,77.7874,316857.0
2025-02-12 11:40:00,79.31,79.31,79.28,79.3,1427122.0,77.7874,77.7874,77.758,77.7776,1427122.0
2025-02-12 11:50:00,79.3,79.34,79.29,79.34,709090.0,77.7776,77.8168,77.7678,77.8168,709090.0
2025-02-12 12:00:00,79.33,79.36,79.32,79.34,730868.0,77.807,77.8364,77.7972,77.8168,730868.0
2025-02-12 12:10:00,79.33,79.36,79.31,79.36,708434.0,77.807,77.8364,77.7874,77.8364,708434.0
2025-02-12 12:20:00,79.35,79.38,79.35,79.35,841622.0,77.8266,77.8561,77.8266,77.8266,841622.0
2025-02-12 12:30:00,79.36,79.36,79.34,79.34,445124.0,77.8364,77.8364,77.8168,77.8168,445124.0
2025-02-12 12:40:00,79.34,79.37,79.34,79.37,293628.0,77.8168,77.8462,77.8168,77.8462,293628.0
2025-02-12 12:50:00,79.37,79.38,79.36,79.38,533754.0,77.8462,77.8561,77.8364,77.8561,533754.0
2025-02-12 13:00:00,79.38,79.4,79.34,79.35,379594.0,77.8561,77.8757,77.8168,77.8266,379594.0
2025-02-12 13:10:00,79.35,79.36,79.34,79.35,218042.0,77.8266,77.8364,77.8168,77.8266,218042.0
2025-02-12 13:20:00,79.34,79.36,79.32,79.33,357519.0,77.8168,77.8364,77.7972,77.807,357519.0
2025-02-12 13:30:00,79.33,79.35,79.31,79.34,769324.0,77.807,77.8266,77.7874,77.8168,769324.0
2025-02-12 13:40:00,79.34,79.35,79.33,79.34,303350.0,77.8168,77.8266,77.807,77.8168,303350.0
2025-02-12 13:50:00,79.34,79.35,79.31,79.31,1104278.0,77.8168,77.8266,77.7874,77.7874,1104278.0
2025-02-12 14:00:00,79.31,79.32,79.29,79.29,1260776.0,77.7874,77.7972,77.7678,77.7678,1260776.0
2025-02-12 14:10:00,79.3,79.3,79.28,79.3,738366.0,77.7776,77.7776,77.758,77.7776,738366.0
2025-02-12 14:20:00,79.3,79.32,79.29,79.31,342084.0,77.7776,77.7972,77.7678,77.7874,342084.0
2025-02-12 14:30:00,79.31,79.32,79.3,79.31,356667.0,77.7874,77.7972,77.7776,77.7874,356667.0
2025-02-12 14:40:00,79.31,79.33,79.31,79.32,195510.0,77.7874,77.807,77.7874,77.7972,195510.0
2025-02-12 14:50:00,79.32,79.33,79.3,79.3,273479.0,77.7972,77.807,77.7776,77.7776,273479.0
2025-02-12 15:00:00,79.31,79.34,79.31,79.34,305339.0,77.7874,77.8168,77.7874,77.8168,305339.0
2025-02-12 15:10:00,79.34,79.35,79.33,79.34,312633.0,77.8168,77.8266,77.807,77.8168,312633.0
2025-02-12 15:20:00,79.35,79.36,79.34,79.34,134737.0,77.8266,77.8364,77.8168,77.8168,134737.0
2025-02-12 15:30:00,79.34,79.36,79.31,79.32,1046225.0,77.8168,77.8364,77.7874,77.7972,1046225.0
2025-02-12 15:40:00,79.32,79.33,79.29,79.31,1437533.0,77.7972,77.807,77.7678,77.7874,1437533.0
2025-02-12 15:50:00,79.31,79.33,79.3,79.31,2667520.0,77.7874,77.807,77.7776,77.7874,2667520.0
2025-02-13 09:30:00,79.43,79.44,79.38,79.41,1290369.0,77.9051,77.9149,77.8561,77.8855,1290369.0
2025-02-13 09:40:00,79.41,79.46,79.4,79.45,986437.0,77.8855,77.9345,77.8757,77.9247,986437.0
2025-02-13 09:50:00,79.44,79.46,79.43,79.44,795478.0,77.9149,77.9345,77.9051,77.9149,795478.0
2025-02-13 10:00:00,79.44,79.46,79.43,79.45,440852.0,77.9149,77.9345,77.9051,77.9247,440852.0
2025-02-13 10:10:00,79.45,79.49,79.45,79.49,207073.0,77.9247,77.9639,77.9247,77.9639,207073.0
2025-02-13 10:20:00,79.49,79.5,79.48,79.48,416983.0,77.9639,77.9738,77.9541,77.9541,416983.0
2025-02-13 10:30:00,79.48,79.52,79.48,79.52,162262.0,77.9541,77.9934,77.9541,77.9934,162262.0
2025-02-13 10:40:00,79.52,79.53,79.51,79.53,487195.0,77.9934,78.0032,77.9836,78.0032,487195.0
2025-02-13 10:50:00,79.53,79.55,79.52,79.55,1448272.0,78.0032,78.0228,77.9934,78.0228,1448272.0
2025-02-13 11:00:00,79.55,79.55,79.54,79.55,755510.0,78.0228,78.0228,78.013,78.0228,755510.0
2025-02-13 11:10:00,79.55,79.56,79.52,79.53,1202457.0,78.0228,78.0326,77.9934,78.0032,1202457.0
2025-02-13 11:20:00,79.53,79.54,79.52,79.53,937738.0,78.0032,78.013,77.9934,78.0032,937738.0
2025-02-13 11:30:00,79.52,79.53,79.51,79.52,1467727.0,77.9934,78.0032,77.9836,77.9934,1467727.0
2025-02-13 11:40:00,79.52,79.54,79.51,79.53,499027.0,77.9934,78.013,77.9836,78.0032,499027.0
2025-02-13 11:50:00,79.53,79.54,79.52,79.54,284884.0,78.0032,78.013,77.9934,78.013,284884.0
2025-02-13 12:00:00,79.54,79.55,79.52,79.55,594015.0,78.013,78.0228,77.9934,78.0228,594015.0
2025-02-13 12:10:00,79.55,79.56,79.53,79.56,559678.0,78.0228,78.0326,78.0032,78.0326,559678.0
2025-02-13 12:20:00,79.56,79.57,79.55,79.56,137224.0,78.0326,78.0424,78.0228,78.0326,137224.0
2025-02-13 12:30:00,79.56,79.57,79.54,79.56,703049.0,78.0326,78.0424,78.013,78.0326,703049.0
2025-02-13 12:40:00,79.56,79.57,79.55,79.55,315282.0,78.0326,78.0424,78.0228,78.0228,315282.0
2025-02-13 12:50:00,79.56,79.56,79.52,79.53,323781.0,78.0326,78.0326,77.9934,78.0032,323781.0
2025-02-13 13:00:00,79.53,79.54,79.52,79.54,378272.0,78.0032,78.013,77.9934,78.013,378272.0
2025-02-13 13:10:00,79.54,79.55,79.52,79.54,462790.0,78.013,78.0228,77.9934,78.013,462790.0
2025-02-13 13:20:00,79.54,79.55,79.53,79.55,396303.0,78.013,78.0228,78.0032,78.0228,396303.0
2025-02-13 13:30:00,79.55,79.56,79.54,79.56,261927.0,78.0228,78.0326,78.013,78.0326,261927.0
2025-02-13 13:40:00,79.56,79.56,79.52,79.56,208077.0,78.0326,78.0326,77.9934,78.0326,208077.0
2025-02-13 13:50:00,79.56,79.57,79.53,79.57,526059.0,78.0326,78.0424,78.0032,78.0424,526059.0
2025-02-13 14:00:00,79.56,79.61,79.56,79.61,194567.0,78.0326,78.0816,78.0326,78.0816,194567.0
2025-02-13 14:10:00,79.61,79.61,79.59,79.59,764745.0,78.0816,78.0816,78.062,78.062,764745.0
2025-02-13 14:20:00,79.59,79.62,79.59,79.61,647441.0,78.062,78.0914,78.062,78.0816,647441.0
2025-02-13 14:30:00,79.61,79.63,79.6,79.63,323190.0,78.0816,78.1013,78.0718,78.1013,323190.0
2025-02-13 14:40:00,79.63,79.63,79.6,79.62,421760.0,78.1013,78.1013,78.0718,78.0914,421760.0
2025-02-13 14:50:00,79.62,79.63,79.61,79.63,320322.0,78.0914,78.1013,78.0816,78.1013,320322.0
2025-02-13 15:00:00,79.63,79.63,79.6,79.63,480450.0,78.1013,78.1013,78.0718,78.1013,480450.0
2025-02-13 15:10:00,79.63,79.65,79.62,79.62,905096.0,78.1013,78.1209,78.0914,78.0914,905096.0
2025-02-13 15:20:00,79.63,79.64,79.61,79.64,999920.0,78.1013,78.1111,78.0816,78.1111,999920.0
2025-02-13 15:30:00,79.64,79.64,79.61,79.63,548943.0,78.1111,78.1111,78.0816,78.1013,548943.0
2025-02-13 15:40:00,79.63,79.65,79.61,79.65,1145781.0,78.1013,78.1209,78.0816,78.1209,1145781.0
2025-02-13 15:50:00,79.65,79.7,79.64,79.64,3847113.0,78.1209,78.1699,78.1111,78.1111,3847113.0
2025-02-14 09:30:00,79.79,79.84,79.72,79.79,1715712.0,78.2582,78.3072,78.1895,78.2582,1715712.0
2025-02-14 09:40:00,79.8,79.81,79.78,79.8,551986.0,78.268,78.2778,78.2484,78.268,551986.0
2025-02-14 09:50:00,79.79,79.82,79.79,79.81,644299.0,78.2582,78.2876,78.2582,78.2778,644299.0
2025-02-14 10:00:00,79.81,79.83,79.8,79.83,534540.0,78.2778,78.2974,78.268,78.2974,534540.0
2025-02-14 10:10:00,79.83,79.84,79.81,79.81,395621.0,78.2974,78.3072,78.2778,78.2778,395621.0
2025-02-14 10:20:00,79.81,79.84,79.81,79.83,336190.0,78.2778,78.3072,78.2778,78.2974,336190.0
2025-02-14 10:30:00,79.83,79.84,79.82,79.84,406165.0,78.2974,78.3072,78.2876,78.3072,406165.0
2025-02-14 10:40:00,79.84,79.86,79.83,79.86,866179.0,78.3072,78.3268,78.2974,78.3268,866179.0
2025-02-14 10:50:00,79.86,79.87,79.85,79.87,486147.0,78.3268,78.3366,78.317,78.3366,486147.0
2025-02-14 11:00:00,79.87,79.88,79.85,79.88,618443.0,78.3366,78.3465,78.317,78.3465,618443.0
2025-02-14 11:10:00,79.88,79.89,79.86,79.87,311088.0,78.3465,78.3563,78.3268,78.3366,311088.0
2025-02-14 11:20:00,79.87,79.88,79.85,79.88,325424.0,78.3366,78.3465,78.317,78.3465,325424.0
2025-02-14 11:30:00,79.88,79.88,79.86,79.87,348123.0,78.3465,78.3465,78.3268,78.3366,348123.0
2025-02-14 11:40:00,79.87,79.88,79.84,79.84,1125888.0,78.3366,78.3465,78.3072,78.3072,1125888.0
2025-02-14 11:50:00,79.84,79.88,79.84,79.88,485038.0,78.3072,78.3465,78.3072,78.3465,485038.0
2025-02-14 12:00:00,79.88,79.88,79.84,79.84,215415.0,78.3465,78.3465,78.3072,78.3072,215415.0
2025-02-14 12:10:00,79.85,79.85,79.81,79.81,454256.0,78.317,78.317,78.2778,78.2778,454256.0
2025-02-14 12:20:00,79.81,79.82,79.8,79.8,411532.0,78.2778,78.2876,78.268,78.268,411532.0
2025-02-14 12:30:00,79.81,79.81,79.79,79.8,342224.0,78.2778,78.2778,78.2582,78.268,342224.0
2025-02-14 12:40:00,79.8,79.81,79.78,79.81,889067.0,78.268,78.2778,78.2484,78.2778,889067.0
2025-02-14 12:50:00,79.81,79.83,79.8,79.82,350790.0,78.2778,78.2974,78.268,78.2876,350790.0
2025-02-14 13:00:00,79.81,79.82,79.8,79.81,1058124.0,78.2778,78.2876,78.268,78.2778,1058124.0
2025-02-14 13:10:00,79.81,79.82,79.8,79.82,392370.0,78.2778,78.2876,78.268,78.2876,392370.0
2025-02-14 13:20:00,79.82,79.83,79.79,79.8,2132442.0,78.2876,78.2974,78.2582,78.268,2132442.0
2025-02-14 13:30:00,79.8,79.8,79.79,79.8,401663.0,78.268,78.268,78.2582,78.268,401663.0
2025-02-14 13:40:00,79.8,79.8,79.79,79.8,179330.0,78.268,78.268,78.2582,78.268,179330.0
2025-02-14 13:50:00,79.8,79.81,79.79,79.79,244795.0,78.268,78.2778,78.2582,78.2582,244795.0
2025-02-14 14:00:00,79.8,79.8,79.77,79.8,726742.0,78.268,78.268,78.2386,78.268,726742.0
2025-02-14 14:10:00,79.8,79.82,79.79,79.8,418389.0,78.268,78.2876,78.2582,78.268,418389.0
2025-02-14 14:20:00,79.8,79.81,79.78,79.79,265275.0,78.268,78.2778,78.2484,78.2582,265275.0
2025-02-14 14:30:00,79.79,79.8,79.77,79.8,108930.0,78.2582,78.268,78.2386,78.268,108930.0
2025-02-14 14:40:00,79.8,79.81,79.79,79.81,55112.0,78.268,78.2778,78.2582,78.2778,55112.0
2025-02-14 14:50:00,79.81,79.81,79.79,79.81,126434.0,78.2778,78.2778,78.2582,78.2778,126434.0
2025-02-14 15:00:00,79.8,79.8,79.78,79.78,149054.0,78.268,78.268,78.2484,78.2484,149054.0
2025-02-14 15:10:00,79.79,79.79,79.77,79.78,256050.0,78.2582,78.2582,78.2386,78.2484,256050.0
2025-02-14 15:20:00,79.78,79.78,79.73,79.75,778578.0,78.2484,78.2484,78.1993,78.219,778578.0
2025-02-14 15:30:00,79.75,79.78,79.74,79.78,243765.0,78.219,78.2484,78.2091,78.2484,243765.0
2025-02-14 15:40:00,79.78,79.78,79.74,79.75,726850.0,78.2484,78.2484,78.2091,78.219,726850.0
2025-02-14 15:50:00,79.75,79.77,79.74,79.76,1654192.0,78.219,78.2386,78.2091,78.2288,1654192.0
2025-02-18 09:30:00,79.75,79.81,79.67,79.71,823970.0,78.219,78.2778,78.1405,78.1797,823970.0
2025-02-18 09:40:00,79.7,79.73,79.69,79.72,667931.0,78.1699,78.1993,78.1601,78.1895,667931.0
2025-02-18 09:50:00,79.72,79.73,79.71,79.72,114292.0,78.1895,78.1993,78.1797,78.1895,114292.0
2025-02-18 10:00:00,79.71,79.72,79.69,79.7,484577.0,78.1797,78.1895,78.1601,78.1699,484577.0
2025-02-18 10:10:00,79.7,79.73,79.7,79.71,1192377.0,78.1699,78.1993,78.1699,78.1797,1192377.0
2025-02-18 10:20:00,79.71,79.73,79.71,79.73,1553343.0,78.1797,78.1993,78.1797,78.1993,1553343.0
2025-02-18 10:30:00,79.73,79.73,79.71,79.73,515392.0,78.1993,78.1993,78.1797,78.1993,515392.0
2025-02-18 10:40:00,79.72,79.73,79.71,79.72,831467.0,78.1895,78.1993,78.1797,78.1895,831467.0
2025-02-18 10:50:00,79.73,79.75,79.72,79.75,238517.0,78.1993,78.219,78.1895,78.219,238517.0
2025-02-18 11:00:00,79.74,79.75,79.73,79.73,472939.0,78.2091,78.219,78.1993,78.1993,472939.0
2025-02-18 11:10:00,79.73,79.74,79.72,79.72,83853.0,78.1993,78.2091,78.1895,78.1895,83853.0
2025-02-18 11:20:00,79.73,79.74,79.71,79.73,200410.0,78.1993,78.2091,78.1797,78.1993,200410.0
2025-02-18 11:30:00,79.73,79.73,79.7,79.7,422731.0,78.1993,78.1993,78.1699,78.1699,422731.0
2025-02-18 11:40:00,79.7,79.72,79.7,79.72,272941.0,78.1699,78.1895,78.1699,78.1895,272941.0
2025-02-18 11:50:00,79.72,79.72,79.71,79.72,239214.0,78.1895,78.1895,78.1797,78.1895,239214.0
2025-02-18 12:00:00,79.71,79.72,79.7,79.7,371307.0,78.1797,78.1895,78.1699,78.1699,371307.0
2025-02-18 12:10:00,79.7,79.71,79.69,79.69,358155.0,78.1699,78.1797,78.1601,78.1601,358155.0
2025-02-18 12:20:00,79.7,79.7,79.68,79.69,1374954.0,78.1699,78.1699,78.1503,78.1601,1374954.0
2025-02-18 12:30:00,79.69,79.7,79.68,79.7,317141.0,78.1601,78.1699,78.1503,78.1699,317141.0
2025-02-18 12:40:00,79.7,79.7,79.69,79.69,194421.0,78.1699,78.1699,78.1601,78.1601,194421.0
2025-02-18 12:50:00,79.7,79.7,79.67,79.67,271036.0,78.1699,78.1699,78.1405,78.1405,271036.0
2025-02-18 13:00:00,79.67,79.68,79.66,79.67,235689.0,78.1405,78.1503,78.1307,78.1405,235689.0
2025-02-18 13:10:00,79.67,79.67,79.66,79.67,499238.0,78.1405,78.1405,78.1307,78.1405,499238.0
2025-02-18 13:20:00,79.67,79.68,79.66,79.67,195268.0,78.1405,78.1503,78.1307,78.1405,195268.0
2025-02-18 13:30:00,79.67,79.68,79.66,79.67,149854.0,78.1405,78.1503,78.1307,78.1405,149854.0
2025-02-18 13:40:00,79.67,79.68,79.66,79.67,155962.0,78.1405,78.1503,78.1307,78.1405,155962.0
2025-02-18 13:50:00,79.67,79.68,79.66,79.67,246589.0,78.1405,78.1503,78.1307,78.1405,246589.0
2025-02-18 14:00:00,79.67,79.67,79.64,79.65,630601.0,78.1405,78.1405,78.1111,78.1209,630601.0
2025-02-18 14:10:00,79.65,79.66,79.64,79.65,187745.0,78.1209,78.1307,78.1111,78.1209,187745.0
2025-02-18 14:20:00,79.65,79.67,79.64,79.66,192518.0,78.1209,78.1405,78.1111,78.1307,192518.0
2025-02-18 14:30:00,79.67,79.68,79.66,79.67,638694.0,78.1405,78.1503,78.1307,78.1405,638694.0
2025-02-18 14:40:00,79.67,79.68,79.65,79.66,222123.0,78.1405,78.1503,78.1209,78.1307,222123.0
2025-02-18 14:50:00,79.66,79.67,79.65,79.66,179400.0,78.1307,78.1405,78.1209,78.1307,179400.0
2025-02-18 15:00:00,79.66,79.67,79.65,79.66,209885.0,78.1307,78.1405,78.1209,78.1307,209885.0
2025-02-18 15:10:00,79.66,79.66,79.65,79.66,233318.0,78.1307,78.1307,78.1209,78.1307,233318.0
2025-02-18 15:20:00,79.66,79.66,79.65,79.66,457702.0,78.1307,78.1307,78.1209,78.1307,457702.0
2025-02-18 15:30:00,79.66,79.67,79.65,79.66,404560.0,78.1307,78.1405,78.1209,78.1307,404560.0
2025-02-18 15:40:00,79.66,79.66,79.64,79.65,545449.0,78.1307,78.1307,78.1111,78.1209,545449.0
2025-02-18 15:50:00,79.65,79.69,79.64,79.69,2100689.0,78.1209,78.1601,78.1111,78.1601,2100689.0
2025-02-19 09:30:00,79.64,79.67,79.61,79.63,1687388.0,78.1111,78.1405,78.0816,78.1013,1687388.0
2025-02-19 09:40:00,79.64,79.65,79.61,79.61,477057.0,78.1111,78.1209,78.0816,78.0816,477057.0
2025-02-19 09:50:00,79.62,79.62,79.6,79.61,1155619.0,78.0914,78.0914,78.0718,78.0816,1155619.0
2025-02-19 10:00:00,79.61,79.64,79.61,79.61,503978.0,78.0816,78.1111,78.0816,78.0816,503978.0
2025-02-19 10:10:00,79.61,79.62,79.59,79.6,570753.0,78.0816,78.0914,78.062,78.0718,570753.0
2025-02-19 10:20:00,79.6,79.62,79.59,79.61,1626589.0,78.0718,78.0914,78.062,78.0816,1626589.0
2025-02-19 10:30:00,79.6,79.64,79.59,79.59,1156919.0,78.0718,78.1111,78.062,78.062,1156919.0
2025-02-19 10:40:00,79.59,79.61,79.58,79.58,693269.0,78.062,78.0816,78.0522,78.0522,693269.0
2025-02-19 10:50:00,79.59,79.59,79.56,79.56,980454.0,78.062,78.062,78.0326,78.0326,980454.0
2025-02-19 11:00:00,79.56,79.59,79.56,79.58,1515281.0,78.0326,78.062,78.0326,78.0522,1515281.0
2025-02-19 11:10:00,79.58,79.6,79.57,79.59,483707.0,78.0522,78.0718,78.0424,78.062,483707.0
2025-02-19 11:20:00,79.59,79.61,79.59,79.59,1138565.0,78.062,78.0816,78.062,78.062,1138565.0
2025-02-19 11:30:00,79.59,79.6,79.59,79.59,177836.0,78.062,78.0718,78.062,78.062,177836.0
2025-02-19 11:40:00,79.59,79.62,79.59,79.61,534801.0,78.062,78.0914,78.062,78.0816,534801.0
2025-02-19 11:50:00,79.61,79.62,79.6,79.6,689468.0,78.0816,78.0914,78.0718,78.0718,689468.0
2025-02-19 12:00:00,79.6,79.62,79.6,79.61,499132.0,78.0718,78.0914,78.0718,78.0816,499132.0
2025-02-19 12:10:00,79.61,79.62,79.59,79.6,184824.0,78.0816,78.0914,78.062,78.0718,184824.0
2025-02-19 12:20:00,79.6,79.6,79.58,79.59,246123.0,78.0718,78.0718,78.0522,78.062,246123.0
2025-02-19 12:30:00,79.59,79.6,79.58,79.58,244160.0,78.062,78.0718,78.0522,78.0522,244160.0
2025-02-19 12:40:00,79.58,79.6,79.58,79.59,98757.0,78.0522,78.0718,78.0522,78.062,98757.0
2025-02-19 12:50:00,79.59,79.61,79.59,79.61,172140.0,78.062,78.0816,78.062,78.0816,172140.0
2025-02-19 13:00:00,79.61,79.62,79.59,79.59,214419.0,78.0816,78.0914,78.062,78.062,214419.0
2025-02-19 13:10:00,79.59,79.61,79.58,79.6,333482.0,78.062,78.0816,78.0522,78.0718,333482.0
2025-02-19 13:20:00,79.61,79.62,79.6,79.62,370877.0,78.0816,78.0914,78.0718,78.0914,370877.0
2025-02-19 13:30:00,79.62,79.63,79.6,79.61,554544.0,78.0914,78.1013,78.0718,78.0816,554544.0
2025-02-19 13:40:00,79.61,79.63,79.61,79.62,501131.0,78.0816,78.1013,78.0816,78.0914,501131.0
2025-02-19 13:50:00,79.62,79.64,79.61,79.62,615552.0,78.0914,78.1111,78.0816,78.0914,615552.0
2025-02-19 14:00:00,79.62,79.68,79.62,79.68,1141653.0,78.0914,78.1503,78.0914,78.1503,1141653.0
2025-02-19 14:10:00,79.67,79.71,79.67,79.68,993133.0,78.1405,78.1797,78.1405,78.1503,993133.0
2025-02-19 14:20:00,79.68,79.71,79.68,79.68,512777.0,78.1503,78.1797,78.1503,78.1503,512777.0
2025-02-19 14:30:00,79.69,79.69,79.67,79.69,417826.0,78.1601,78.1601,78.1405,78.1601,417826.0
2025-02-19 14:40:00,79.69,79.7,79.67,79.68,261193.0,78.1601,78.1699,78.1405,78.1503,261193.0
2025-02-19 14:50:00,79.67,79.7,79.67,79.69,381162.0,78.1405,78.1699,78.1405,78.1601,381162.0
2025-02-19 15:00:00,79.7,79.7,79.67,79.69,6696038.0,78.1699,78.1699,78.1405,78.1601,6696038.0
2025-02-19 15:10:00,79.69,79.71,79.68,79.7,768596.0,78.1601,78.1797,78.1503,78.1699,768596.0
2025-02-19 15:20:00,79.7,79.71,79.66,79.67,660351.0,78.1699,78.1797,78.1307,78.1405,660351.0
2025-02-19 15:30:00,79.67,79.69,79.67,79.68,323332.0,78.1405,78.1601,78.1405,78.1503,323332.0
2025-02-19 15:40:00,79.69,79.71,79.68,79.7,776875.0,78.1601,78.1797,78.1503,78.1699,776875.0
2025-02-19 15:50:00,79.71,79.76,79.7,79.74,3109627.0,78.1797,78.2288,78.1699,78.2091,3109627.0
2025-02-20 09:30:00,79.74,79.74,79.71,79.72,1074079.0,78.2091,78.2091,78.1797,78.1895,1074079.0
2025-02-20 09:40:00,79.72,79.73,79.71,79.72,513472.0,78.1895,78.1993,78.1797,78.1895,513472.0
2025-02-20 09:50:00,79.71,79.72,79.69,79.69,1114471.0,78.1797,78.1895,78.1601,78.1601,1114471.0
2025-02-20 10:00:00,79.7,79.73,79.68,79.71,616865.0,78.1699,78.1993,78.1503,78.1797,616865.0
2025-02-20 10:10:00,79.71,79.73,79.69,79.73,666620.0,78.1797,78.1993,78.1601,78.1993,666620.0
2025-02-20 10:20:00,79.73,79.73,79.71,79.73,479255.0,78.1993,78.1993,78.1797,78.1993,479255.0
2025-02-20 10:30:00,79.73,79.73,79.7,79.72,736726.0,78.1993,78.1993,78.1699,78.1895,736726.0
2025-02-20 10:40:00,79.71,79.72,79.7,79.7,403746.0,78.1797,78.1895,78.1699,78.1699,403746.0
2025-02-20 10:50:00,79.7,79.71,79.69,79.7,430076.0,78.1699,78.1797,78.1601,78.1699,430076.0
2025-02-20 11:00:00,79.7,79.71,79.69,79.7,501644.0,78.1699,78.1797,78.1601,78.1699,501644.0
2025-02-20 11:10:00,79.7,79.72,79.69,79.69,293872.0,78.1699,78.1895,78.1601,78.1601,293872.0
2025-02-20 11:20:00,79.7,79.72,79.69,79.72,203616.0,78.1699,78.1895,78.1601,78.1895,203616.0
2025-02-20 11:30:00,79.72,79.72,79.7,79.72,747896.0,78.1895,78.1895,78.1699,78.1895,747896.0
2025-02-20 11:40:00,79.72,79.73,79.71,79.72,125981.0,78.1895,78.1993,78.1797,78.1895,125981.0
2025-02-20 11:50:00,79.72,79.75,79.71,79.73,267257.0,78.1895,78.219,78.1797,78.1993,267257.0
2025-02-20 12:00:00,79.73,79.75,79.73,79.75,360155.0,78.1993,78.219,78.1993,78.219,360155.0
2025-02-20 12:10:00,79.75,79.76,79.74,79.76,953162.0,78.219,78.2288,78.2091,78.2288,953162.0
2025-02-20 12:20:00,79.76,79.77,79.75,79.75,543302.0,78.2288,78.2386,78.219,78.219,543302.0
2025-02-20 12:30:00,79.75,79.76,79.74,79.75,530127.0,78.219,78.2288,78.2091,78.219,530127.0
2025-02-20 12:40:00,79.74,79.75,79.73,79.73,303226.0,78.2091,78.219,78.1993,78.1993,303226.0
2025-02-20 12:50:00,79.73,79.74,79.73,79.73,181845.0,78.1993,78.2091,78.1993,78.1993,181845.0
2025-02-20 13:00:00,79.73,79.74,79.73,79.73,478872.0,78.1993,78.2091,78.1993,78.1993,478872.0
2025-02-20 13:10:00,79.73,79.76,79.72,79.73,459406.0,78.1993,78.2288,78.1895,78.1993,459406.0
2025-02-20 13:20:00,79.73,79.75,79.73,79.75,207164.0,78.1993,78.219,78.1993,78.219,207164.0
2025-02-20 13:30:00,79.75,79.76,79.74,79.76,215006.0,78.219,78.2288,78.2091,78.2288,215006.0
2025-02-20 13:40:00,79.76,79.76,79.75,79.76,343436.0,78.2288,78.2288,78.219,78.2288,343436.0
2025-02-20 13:50:00,79.76,79.76,79.74,79.76,73553.0,78.2288,78.2288,78.2091,78.2288,73553.0
2025-02-20 14:00:00,79.76,79.76,79.74,79.75,382857.0,78.2288,78.2288,78.2091,78.219,382857.0
2025-02-20 14:10:00,79.75,79.76,79.74,79.76,429831.0,78.219,78.2288,78.2091,78.2288,429831.0
2025-02-20 14:20:00,79.76,79.77,79.75,79.76,214361.0,78.2288,78.2386,78.219,78.2288,214361.0
2025-02-20 14:30:00,79.77,79.78,79.75,79.78,652871.0,78.2386,78.2484,78.219,78.2484,652871.0
2025-02-20 14:40:00,79.78,79.79,79.77,79.78,545997.0,78.2484,78.2582,78.2386,78.2484,545997.0
2025-02-20 14:50:00,79.78,79.79,79.77,79.77,684035.0,78.2484,78.2582,78.2386,78.2386,684035.0
2025-02-20 15:00:00,79.78,79.78,79.76,79.77,105980.0,78.2484,78.2484,78.2288,78.2386,105980.0
2025-02-20 15:10:00,79.77,79.78,79.76,79.78,480398.0,78.2386,78.2484,78.2288,78.2484,480398.0
2025-02-20 15:20:00,79.78,79.8,79.78,79.79,649864.0,78.2484,78.268,78.2484,78.2582,649864.0
2025-02-20 15:30:00,79.78,79.81,79.78,79.81,535564.0,78.2484,78.2778,78.2484,78.2778,535564.0
2025-02-20 15:40:00,79.8,79.81,79.76,79.78,2307587.0,78.268,78.2778,78.2288,78.2484,2307587.0
2025-02-20 15:50:00,79.78,79.82,79.77,79.8,2888974.0,78.2484,78.2876,78.2386,78.268,2888974.0
2025-02-21 09:30:00,79.77,79.81,79.75,79.8,808388.0,78.2386,78.2778,78.219,78.268,808388.0
2025-02-21 09:40:00,79.79,79.86,79.78,79.84,179801.0,78.2582,78.3268,78.2484,78.3072,179801.0
2025-02-21 09:50:00,79.84,79.85,79.82,79.83,315186.0,78.3072,78.317,78.2876,78.2974,315186.0
2025-02-21 10:00:00,79.83,79.84,79.8,79.81,587599.0,78.2974,78.3072,78.268,78.2778,587599.0
2025-02-21 10:10:00,79.81,79.83,79.81,79.81,351278.0,78.2778,78.2974,78.2778,78.2778,351278.0
2025-02-21 10:20:00,79.81,79.82,79.79,79.79,231706.0,78.2778,78.2876,78.2582,78.2582,231706.0
2025-02-21 10:30:00,79.79,79.8,79.78,79.8,447976.0,78.2582,78.268,78.2484,78.268,447976.0
2025-02-21 10:40:00,79.8,79.8,79.78,79.79,470239.0,78.268,78.268,78.2484,78.2582,470239.0
2025-02-21 10:50:00,79.79,79.81,79.78,79.81,478894.0,78.2582,78.2778,78.2484,78.2778,478894.0
2025-02-21 11:00:00,79.81,79.82,79.8,79.8,404017.0,78.2778,78.2876,78.268,78.268,404017.0
2025-02-21 11:10:00,79.8,79.83,79.8,79.81,414223.0,78.268,78.2974,78.268,78.2778,414223.0
2025-02-21 11:20:00,79.81,79.85,79.81,79.84,797481.0,78.2778,78.317,78.2778,78.3072,797481.0
2025-02-21 11:30:00,79.84,79.85,79.83,79.85,197158.0,78.3072,78.317,78.2974,78.317,197158.0
2025-02-21 11:40:00,79.85,79.85,79.82,79.83,336158.0,78.317,78.317,78.2876,78.2974,336158.0
2025-02-21 11:50:00,79.84,79.85,79.82,79.84,174038.0,78.3072,78.317,78.2876,78.3072,174038.0
2025-02-21 12:00:00,79.84,79.86,79.83,79.84,860290.0,78.3072,78.3268,78.2974,78.3072,860290.0
2025-02-21 12:10:00,79.84,79.84,79.81,79.81,516407.0,78.3072,78.3072,78.2778,78.2778,516407.0
2025-02-21 12:20:00,79.81,79.82,79.79,79.8,401777.0,78.2778,78.2876,78.2582,78.268,401777.0
2025-02-21 12:30:00,79.8,79.81,79.78,79.79,292274.0,78.268,78.2778,78.2484,78.2582,292274.0
2025-02-21 12:40:00,79.79,79.8,79.77,79.8,236744.0,78.2582,78.268,78.2386,78.268,236744.0
2025-02-21 12:50:00,79.8,79.8,79.77,79.78,450512.0,78.268,78.268,78.2386,78.2484,450512.0
2025-02-21 13:00:00,79.78,79.78,79.74,79.77,742703.0,78.2484,78.2484,78.2091,78.2386,742703.0
2025-02-21 13:10:00,79.77,79.77,79.75,79.75,650394.0,78.2386,78.2386,78.219,78.219,650394.0
2025-02-21 13:20:00,79.75,79.76,79.71,79.71,491861.0,78.219,78.2288,78.1797,78.1797,491861.0
2025-02-21 13:30:00,79.72,79.72,79.69,79.7,971902.0,78.1895,78.1895,78.1601,78.1699,971902.0
2025-02-21 13:40:00,79.71,79.74,79.71,79.74,1127035.0,78.1797,78.2091,78.1797,78.2091,1127035.0
2025-02-21 13:50:00,79.74,79.74,79.73,79.74,721267.0,78.2091,78.2091,78.1993,78.2091,721267.0
2025-02-21 14:00:00,79.73,79.74,79.72,79.73,969371.0,78.1993,78.2091,78.1895,78.1993,969371.0
2025-02-21 14:10:00,79.73,79.75,79.72,79.73,1315825.0,78.1993,78.219,78.1895,78.1993,1315825.0
2025-02-21 14:20:00,79.73,79.73,79.7,79.7,387814.0,78.1993,78.1993,78.1699,78.1699,387814.0
2025-02-21 14:30:00,79.71,79.71,79.68,79.7,538365.0,78.1797,78.1797,78.1503,78.1699,538365.0
2025-02-21 14:40:00,79.7,79.71,79.69,79.7,109181.0,78.1699,78.1797,78.1601,78.1699,109181.0
2025-02-21 14:50:00,79.7,79.72,79.69,79.7,924925.0,78.1699,78.1895,78.1601,78.1699,924925.0
2025-02-21 15:00:00,79.7,79.72,79.69,79.7,1190967.0,78.1699,78.1895,78.1601,78.1699,1190967.0
2025-02-21 15:10:00,79.7,79.71,79.68,79.7,833541.0,78.1699,78.1797,78.1503,78.1699,833541.0
2025-02-21 15:20:00,79.69,79.71,79.68,79.69,381538.0,78.1601,78.1797,78.1503,78.1601,381538.0
2025-02-21 15:30:00,79.69,79.7,79.68,79.7,916021.0,78.1601,78.1699,78.1503,78.1699,916021.0
2025-02-21 15:40:00,79.7,79.7,79.67,79.68,924845.0,78.1699,78.1699,78.1405,78.1503,924845.0
2025-02-21 15:50:00,79.69,79.71,79.67,79.67,3589756.0,78.1601,78.1797,78.1405,78.1405,3589756.0
2025-02-24 09:30:00,79.67,79.73,79.66,79.69,867280.0,78.1405,78.1993,78.1307,78.1601,867280.0
2025-02-24 09:40:00,79.69,79.7,79.67,79.67,365463.0,78.1601,78.1699,78.1405,78.1405,365463.0
2025-02-24 09:50:00,79.67,79.69,79.67,79.69,517912.0,78.1405,78.1601,78.1405,78.1601,517912.0
2025-02-24 10:00:00,79.69,79.69,79.64,79.67,794281.0,78.1601,78.1601,78.1111,78.1405,794281.0
2025-02-24 10:10:00,79.67,79.7,79.66,79.68,223846.0,78.1405,78.1699,78.1307,78.1503,223846.0
2025-02-24 10:20:00,79.68,79.7,79.67,79.67,455905.0,78.1503,78.1699,78.1405,78.1405,455905.0
2025-02-24 10:30:00,79.67,79.7,79.67,79.7,122742.0,78.1405,78.1699,78.1405,78.1699,122742.0
2025-02-24 10:40:00,79.7,79.73,79.69,79.73,259999.0,78.1699,78.1993,78.1601,78.1993,259999.0
2025-02-24 10:50:00,79.73,79.74,79.7,79.73,871554.0,78.1993,78.2091,78.1699,78.1993,871554.0
2025-02-24 11:00:00,79.73,79.75,79.72,79.74,425637.0,78.1993,78.219,78.1895,78.2091,425637.0
2025-02-24 11:10:00,79.75,79.75,79.73,79.73,1341842.0,78.219,78.219,78.1993,78.1993,1341842.0
2025-02-24 11:20:00,79.73,79.75,79.73,79.75,369144.0,78.1993,78.219,78.1993,78.219,369144.0
2025-02-24 11:30:00,79.75,79.75,79.72,79.73,266696.0,78.219,78.219,78.1895,78.1993,266696.0
2025-02-24 11:40:00,79.72,79.75,79.72,79.75,1148447.0,78.1895,78.219,78.1895,78.219,1148447.0
2025-02-24 11:50:00,79.75,79.77,79.74,79.77,397336.0,78.219,78.2386,78.2091,78.2386,397336.0
2025-02-24 12:00:00,79.77,79.79,79.76,79.77,515582.0,78.2386,78.2582,78.2288,78.2386,515582.0
2025-02-24 12:10:00,79.77,79.79,79.76,79.79,196280.0,78.2386,78.2582,78.2288,78.2582,196280.0
2025-02-24 12:20:00,79.79,79.8,79.78,79.79,174440.0,78.2582,78.268,78.2484,78.2582,174440.0
2025-02-24 12:30:00,79.79,79.8,79.78,79.8,364302.0,78.2582,78.268,78.2484,78.268,364302.0
2025-02-24 12:40:00,79.8,79.8,79.79,79.79,126715.0,78.268,78.268,78.2582,78.2582,126715.0
2025-02-24 12:50:00,79.8,79.81,79.76,79.77,762604.0,78.268,78.2778,78.2288,78.2386,762604.0
2025-02-24 13:00:00,79.77,79.82,79.76,79.81,236180.0,78.2386,78.2876,78.2288,78.2778,236180.0
2025-02-24 13:10:00,79.82,79.82,79.81,79.82,154789.0,78.2876,78.2876,78.2778,78.2876,154789.0
2025-02-24 13:20:00,79.81,79.84,79.81,79.84,233047.0,78.2778,78.3072,78.2778,78.3072,233047.0
2025-02-24 13:30:00,79.84,79.84,79.82,79.83,256157.0,78.3072,78.3072,78.2876,78.2974,256157.0
2025-02-24 13:40:00,79.83,79.84,79.82,79.83,159372.0,78.2974,78.3072,78.2876,78.2974,159372.0
2025-02-24 13:50:00,79.83,79.83,79.8,79.81,141551.0,78.2974,78.2974,78.268,78.2778,141551.0
2025-02-24 14:00:00,79.81,79.83,79.81,79.83,177983.0,78.2778,78.2974,78.2778,78.2974,177983.0
2025-02-24 14:10:00,79.83,79.83,79.81,79.81,122985.0,78.2974,78.2974,78.2778,78.2778,122985.0
2025-02-24 14:20:00,79.81,79.82,79.79,79.8,201890.0,78.2778,78.2876,78.2582,78.268,201890.0
2025-02-24 14:30:00,79.8,79.8,79.79,79.8,123330.0,78.268,78.268,78.2582,78.268,123330.0
2025-02-24 14:40:00,79.8,79.81,79.79,79.81,132727.0,78.268,78.2778,78.2582,78.2778,132727.0
2025-02-24 14:50:00,79.81,79.81,79.79,79.8,199157.0,78.2778,78.2778,78.2582,78.268,199157.0
2025-02-24 15:00:00,79.8,79.8,79.79,79.79,131675.0,78.268,78.268,78.2582,78.2582,131675.0
2025-02-24 15:10:00,79.8,79.8,79.79,79.79,159004.0,78.268,78.268,78.2582,78.2582,159004.0
2025-02-24 15:20:00,79.8,79.81,79.78,79.79,503727.0,78.268,78.2778,78.2484,78.2582,503727.0
2025-02-24 15:30:00,79.79,79.8,79.77,79.79,1466316.0,78.2582,78.268,78.2386,78.2582,1466316.0
2025-02-24 15:40:00,79.79,79.79,79.77,79.78,697717.0,78.2582,78.2582,78.2386,78.2484,697717.0
2025-02-24 15:50:00,79.78,79.78,79.75,79.75,1915185.0,78.2484,78.2484,78.219,78.219,1915185.0
2025-02-25 09:30:00,79.95,79.95,79.9,79.92,940081.0,78.4151,78.4151,78.3661,78.3857,940081.0
2025-02-25 09:40:00,79.92,79.92,79.88,79.89,603330.0,78.3857,78.3857,78.3465,78.3563,603330.0
2025-02-25 09:50:00,79.89,79.94,79.88,79.93,946447.0,78.3563,78.4053,78.3465,78.3955,946447.0
2025-02-25 10:00:00,79.92,79.93,79.9,79.91,678443.0,78.3857,78.3955,78.3661,78.3759,678443.0
2025-02-25 10:10:00,79.91,79.93,79.9,79.91,421011.0,78.3759,78.3955,78.3661,78.3759,421011.0
2025-02-25 10:20:00,79.91,79.91,79.86,79.87,1008910.0,78.3759,78.3759,78.3268,78.3366,1008910.0
2025-02-25 10:30:00,79.87,79.89,79.86,79.89,1368247.0,78.3366,78.3563,78.3268,78.3563,1368247.0
2025-02-25 10:40:00,79.89,79.91,79.89,79.91,685746.0,78.3563,78.3759,78.3563,78.3759,685746.0
2025-02-25 10:50:00,79.91,79.93,79.9,79.91,663871.0,78.3759,78.3955,78.3661,78.3759,663871.0
2025-02-25 11:00:00,79.91,79.91,79.88,79.88,515777.0,78.3759,78.3759,78.3465,78.3465,515777.0
2025-02-25 11:10:00,79.89,79.9,79.87,79.89,360414.0,78.3563,78.3661,78.3366,78.3563,360414.0
2025-02-25 11:20:00,79.89,79.89,79.86,79.86,692081.0,78.3563,78.3563,78.3268,78.3268,692081.0
2025-02-25 11:30:00,79.87,79.87,79.85,79.87,489524.0,78.3366,78.3366,78.317,78.3366,489524.0
2025-02-25 11:40:00,79.87,79.87,79.85,79.87,433160.0,78.3366,78.3366,78.317,78.3366,433160.0
2025-02-25 11:50:00,79.87,79.88,79.86,79.87,1022524.0,78.3366,78.3465,78.3268,78.3366,1022524.0
2025-02-25 12:00:00,79.87,79.87,79.84,79.86,825230.0,78.3366,78.3366,78.3072,78.3268,825230.0
2025-02-25 12:10:00,79.86,79.86,79.85,79.86,371859.0,78.3268,78.3268,78.317,78.3268,371859.0
2025-02-25 12:20:00,79.86,79.9,79.85,79.89,1138086.0,78.3268,78.3661,78.317,78.3563,1138086.0
2025-02-25 12:30:00,79.89,79.9,79.88,79.88,273633.0,78.3563,78.3661,78.3465,78.3465,273633.0
2025-02-25 12:40:00,79.89,79.9,79.88,79.9,259771.0,78.3563,78.3661,78.3465,78.3661,259771.0
2025-02-25 12:50:00,79.9,79.91,79.89,79.91,376899.0,78.3661,78.3759,78.3563,78.3759,376899.0
2025-02-25 13:00:00,79.91,79.95,79.9,79.92,1312477.0,78.3759,78.4151,78.3661,78.3857,1312477.0
2025-02-25 13:10:00,79.92,79.93,79.9,79.91,288649.0,78.3857,78.3955,78.3661,78.3759,288649.0
2025-02-25 13:20:00,79.91,79.91,79.88,79.88,260120.0,78.3759,78.3759,78.3465,78.3465,260120.0
2025-02-25 13:30:00,79.88,79.91,79.88,79.91,171743.0,78.3465,78.3759,78.3465,78.3759,171743.0
2025-02-25 13:40:00,79.91,79.92,79.9,79.91,633098.0,78.3759,78.3857,78.3661,78.3759,633098.0
2025-02-25 13:50:00,79.91,79.92,79.9,79.92,367921.0,78.3759,78.3857,78.3661,78.3857,367921.0
2025-02-25 14:00:00,79.91,79.92,79.9,79.9,446395.0,78.3759,78.3857,78.3661,78.3661,446395.0
2025-02-25 14:10:00,79.91,79.91,79.87,79.87,2254425.0,78.3759,78.3759,78.3366,78.3366,2254425.0
2025-02-25 14:20:00,79.88,79.9,79.87,79.88,609358.0,78.3465,78.3661,78.3366,78.3465,609358.0
2025-02-25 14:30:00,79.89,79.89,79.88,79.89,442945.0,78.3563,78.3563,78.3465,78.3563,442945.0
2025-02-25 14:40:00,79.88,79.91,79.88,79.91,508478.0,78.3465,78.3759,78.3465,78.3759,508478.0
2025-02-25 14:50:00,79.91,79.92,79.9,79.92,106221.0,78.3759,78.3857,78.3661,78.3857,106221.0
2025-02-25 15:00:00,79.92,79.94,79.91,79.92,309861.0,78.3857,78.4053,78.3759,78.3857,309861.0
2025-02-25 15:10:00,79.92,79.93,79.91,79.92,390900.0,78.3857,78.3955,78.3759,78.3857,390900.0
2025-02-25 15:20:00,79.93,79.95,79.92,79.93,92498.0,78.3955,78.4151,78.3857,78.3955,92498.0
2025-02-25 15:30:00,79.94,79.94,79.91,79.92,158160.0,78.4053,78.4053,78.3759,78.3857,158160.0
2025-02-25 15:40:00,79.92,79.96,79.91,79.95,1434489.0,78.3857,78.4249,78.3759,78.4151,1434489.0
2025-02-25 15:50:00,79.95,79.98,79.93,79.95,2111247.0,78.4151,78.4445,78.3955,78.4151,2111247.0
2025-02-26 09:30:00,80.0,80.04,79.97,80.04,630591.0,78.4642,78.5034,78.4347,78.5034,630591.0
2025-02-26 09:40:00,80.04,80.04,80.0,80.03,382564.0,78.5034,78.5034,78.4642,78.4936,382564.0
2025-02-26 09:50:00,80.03,80.04,80.02,80.03,398622.0,78.4936,78.5034,78.4838,78.4936,398622.0
2025-02-26 10:00:00,80.03,80.06,80.02,80.05,916270.0,78.4936,78.523,78.4838,78.5132,916270.0
2025-02-26 10:10:00,80.05,80.07,80.04,80.06,1177265.0,78.5132,78.5328,78.5034,78.523,1177265.0
2025-02-26 10:20:00,80.06,80.06,80.03,80.04,856225.0,78.523,78.523,78.4936,78.5034,856225.0
2025-02-26 10:30:00,80.04,80.05,80.03,80.03,380759.0,78.5034,78.5132,78.4936,78.4936,380759.0
2025-02-26 10:40:00,80.03,80.05,80.03,80.04,64183.0,78.4936,78.5132,78.4936,78.5034,64183.0
2025-02-26 10:50:00,80.03,80.06,80.03,80.06,268834.0,78.4936,78.523,78.4936,78.523,268834.0
2025-02-26 11:00:00,80.06,80.06,80.05,80.06,375850.0,78.523,78.523,78.5132,78.523,375850.0
2025-02-26 11:10:00,80.06,80.07,80.05,80.06,363442.0,78.523,78.5328,78.5132,78.523,363442.0
2025-02-26 11:20:00,80.06,80.07,80.05,80.06,586040.0,78.523,78.5328,78.5132,78.523,586040.0
2025-02-26 11:30:00,80.06,80.07,80.04,80.06,679716.0,78.523,78.5328,78.5034,78.523,679716.0
2025-02-26 11:40:00,80.06,80.07,80.05,80.05,306446.0,78.523,78.5328,78.5132,78.5132,306446.0
2025-02-26 11:50:00,80.05,80.06,80.04,80.05,548364.0,78.5132,78.523,78.5034,78.5132,548364.0
2025-02-26 12:00:00,80.05,80.06,80.04,80.06,272620.0,78.5132,78.523,78.5034,78.523,272620.0
2025-02-26 12:10:00,80.06,80.08,80.05,80.06,201535.0,78.523,78.5426,78.5132,78.523,201535.0
2025-02-26 12:20:00,80.06,80.07,80.05,80.06,434608.0,78.523,78.5328,78.5132,78.523,434608.0
2025-02-26 12:30:00,80.06,80.06,80.03,80.04,497917.0,78.523,78.523,78.4936,78.5034,497917.0
2025-02-26 12:40:00,80.03,80.05,80.03,80.04,171462.0,78.4936,78.5132,78.4936,78.5034,171462.0
2025-02-26 12:50:00,80.05,80.05,80.02,80.05,297108.0,78.5132,78.5132,78.4838,78.5132,297108.0
2025-02-26 13:00:00,80.05,80.07,80.04,80.06,724164.0,78.5132,78.5328,78.5034,78.523,724164.0
2025-02-26 13:10:00,80.06,80.07,80.04,80.06,139907.0,78.523,78.5328,78.5034,78.523,139907.0
2025-02-26 13:20:00,80.06,80.07,80.05,80.06,1177258.0,78.523,78.5328,78.5132,78.523,1177258.0
2025-02-26 13:30:00,80.06,80.07,80.03,80.04,672230.0,78.523,78.5328,78.4936,78.5034,672230.0
2025-02-26 13:40:00,80.04,80.05,80.02,80.02,155416.0,78.5034,78.5132,78.4838,78.4838,155416.0
2025-02-26 13:50:00,80.02,80.03,80.0,80.02,194949.0,78.4838,78.4936,78.4642,78.4838,194949.0
2025-02-26 14:00:00,80.02,80.03,80.01,80.02,166214.0,78.4838,78.4936,78.474,78.4838,166214.0
2025-02-26 14:10:00,80.02,80.04,80.01,80.04,209898.0,78.4838,78.5034,78.474,78.5034,209898.0
2025-02-26 14:20:00,80.04,80.05,80.03,80.05,77853.0,78.5034,78.5132,78.4936,78.5132,77853.0
2025-02-26 14:30:00,80.05,80.06,80.04,80.06,269639.0,78.5132,78.523,78.5034,78.523,269639.0
2025-02-26 14:40:00,80.06,80.07,80.05,80.06,192118.0,78.523,78.5328,78.5132,78.523,192118.0
2025-02-26 14:50:00,80.06,80.07,80.04,80.04,148103.0,78.523,78.5328,78.5034,78.5034,148103.0
2025-02-26 15:00:00,80.05,80.06,80.04,80.06,327798.0,78.5132,78.523,78.5034,78.523,327798.0
2025-02-26 15:10:00,80.06,80.06,80.04,80.06,209969.0,78.523,78.523,78.5034,78.523,209969.0
2025-02-26 15:20:00,80.06,80.07,80.05,80.06,526061.0,78.523,78.5328,78.5132,78.523,526061.0
2025-02-26 15:30:00,80.06,80.07,80.05,80.06,724240.0,78.523,78.5328,78.5132,78.523,724240.0
2025-02-26 15:40:00,80.06,80.07,80.05,80.06,516809.0,78.523,78.5328,78.5132,78.523,516809.0
2025-02-26 15:50:00,80.06,80.07,80.04,80.06,1346379.0,78.523,78.5328,78.5034,78.523,1346379.0
2025-02-27 09:30:00,80.05,80.08,79.98,80.01,1727302.0,78.5132,78.5426,78.4445,78.474,1727302.0
2025-02-27 09:40:00,80.01,80.01,79.98,79.98,848501.0,78.474,78.474,78.4445,78.4445,848501.0
2025-02-27 09:50:00,79.99,79.99,79.95,79.97,1708659.0,78.4543,78.4543,78.4151,78.4347,1708659.0
2025-02-27 10:00:00,79.97,80.0,79.95,79.98,3035237.0,78.4347,78.4642,78.4151,78.4445,3035237.0
2025-02-27 10:10:00,79.98,80.02,79.98,80.02,688194.0,78.4445,78.4838,78.4445,78.4838,688194.0
2025-02-27 10:20:00,80.02,80.04,80.01,80.02,729682.0,78.4838,78.5034,78.474,78.4838,729682.0
2025-02-27 10:30:00,80.02,80.03,79.99,80.03,397985.0,78.4838,78.4936,78.4543,78.4936,397985.0
2025-02-27 10:40:00,80.02,80.05,80.02,80.05,1397339.0,78.4838,78.5132,78.4838,78.5132,1397339.0
2025-02-27 10:50:00,80.05,80.05,80.02,80.02,846117.0,78.5132,78.5132,78.4838,78.4838,846117.0
2025-02-27 11:00:00,80.03,80.03,80.02,80.03,446412.0,78.4936,78.4936,78.4838,78.4936,446412.0
2025-02-27 11:10:00,80.03,80.08,80.02,80.08,992539.0,78.4936,78.5426,78.4838,78.5426,992539.0
2025-02-27 11:20:00,80.08,80.08,80.03,80.04,827770.0,78.5426,78.5426,78.4936,78.5034,827770.0
2025-02-27 11:30:00,80.04,80.05,80.03,80.04,407671.0,78.5034,78.5132,78.4936,78.5034,407671.0
2025-02-27 11:40:00,80.03,80.05,80.03,80.05,189191.0,78.4936,78.5132,78.4936,78.5132,189191.0
2025-02-27 11:50:00,80.05,80.05,80.02,80.02,405743.0,78.5132,78.5132,78.4838,78.4838,405743.0
2025-02-27 12:00:00,80.02,80.02,79.99,80.0,1008068.0,78.4838,78.4838,78.4543,78.4642,1008068.0
2025-02-27 12:10:00,80.0,80.02,79.98,79.99,2488446.0,78.4642,78.4838,78.4445,78.4543,2488446.0
2025-02-27 12:20:00,80.0,80.04,79.99,80.04,1028800.0,78.4642,78.5034,78.4543,78.5034,1028800.0
2025-02-27 12:30:00,80.04,80.05,80.03,80.04,2321946.0,78.5034,78.5132,78.4936,78.5034,2321946.0
2025-02-27 12:40:00,80.04,80.04,80.0,80.0,324324.0,78.5034,78.5034,78.4642,78.4642,324324.0
2025-02-27 12:50:00,80.01,80.03,80.0,80.03,275893.0,78.474,78.4936,78.4642,78.4936,275893.0
2025-02-27 13:00:00,80.03,80.04,80.02,80.03,180941.0,78.4936,78.5034,78.4838,78.4936,180941.0
2025-02-27 13:10:00,80.03,80.06,80.02,80.05,266018.0,78.4936,78.523,78.4838,78.5132,266018.0
2025-02-27 13:20:00,80.05,80.05,80.01,80.02,130028.0,78.5132,78.5132,78.474,78.4838,130028.0
2025-02-27 13:30:00,80.02,80.03,80.01,80.03,83950.0,78.4838,78.4936,78.474,78.4936,83950.0
2025-02-27 13:40:00,80.03,80.03,80.0,80.01,392817.0,78.4936,78.4936,78.4642,78.474,392817.0
2025-02-27 13:50:00,80.0,80.02,80.0,80.01,207453.0,78.4642,78.4838,78.4642,78.474,207453.0
2025-02-27 14:00:00,80.01,80.01,79.99,79.99,131542.0,78.474,78.474,78.4543,78.4543,131542.0
2025-02-27 14:10:00,79.99,80.0,79.98,79.99,537622.0,78.4543,78.4642,78.4445,78.4543,537622.0
2025-02-27 14:20:00,79.99,80.01,79.96,79.96,415076.0,78.4543,78.474,78.4249,78.4249,415076.0
2025-02-27 14:30:00,79.97,79.97,79.94,79.95,861612.0,78.4347,78.4347,78.4053,78.4151,861612.0
2025-02-27 14:40:00,79.95,79.97,79.94,79.97,418121.0,78.4151,78.4347,78.4053,78.4347,418121.0
2025-02-27 14:50:00,79.96,79.98,79.96,79.98,378171.0,78.4249,78.4445,78.4249,78.4445,378171.0
2025-02-27 15:00:00,79.98,79.98,79.94,79.95,871975.0,78.4445,78.4445,78.4053,78.4151,871975.0
2025-02-27 15:10:00,79.95,79.96,79.94,79.94,386057.0,78.4151,78.4249,78.4053,78.4053,386057.0
2025-02-27 15:20:00,79.94,79.96,79.89,79.89,1947344.0,78.4053,78.4249,78.3563,78.3563,1947344.0
2025-02-27 15:30:00,79.9,79.92,79.89,79.9,945094.0,78.3661,78.3857,78.3563,78.3661,945094.0
2025-02-27 15:40:00,79.9,79.92,79.89,79.92,440445.0,78.3661,78.3857,78.3563,78.3857,440445.0
2025-02-27 15:50:00,79.92,79.92,79.87,79.9,2940301.0,78.3857,78.3857,78.3366,78.3661,2940301.0
2025-02-28 09:30:00,79.99,79.99,79.93,79.96,1186869.0,78.4543,78.4543,78.3955,78.4249,1186869.0
2025-02-28 09:40:00,79.95,79.97,79.94,79.95,471842.0,78.4151,78.4347,78.4053,78.4151,471842.0
2025-02-28 09:50:00,79.95,79.98,79.94,79.97,396995.0,78.4151,78.4445,78.4053,78.4347,396995.0
2025-02-28 10:00:00,79.98,79.99,79.96,79.98,740968.0,78.4445,78.4543,78.4249,78.4445,740968.0
2025-02-28 10:10:00,79.98,80.01,79.97,79.98,664429.0,78.4445,78.474,78.4347,78.4445,664429.0
2025-02-28 10:20:00,79.97,80.0,79.97,79.99,639920.0,78.4347,78.4642,78.4347,78.4543,639920.0
2025-02-28 10:30:00,79.99,80.01,79.97,79.98,1730587.0,78.4543,78.474,78.4347,78.4445,1730587.0
2025-02-28 10:40:00,79.98,80.0,79.98,79.98,900938.0,78.4445,78.4642,78.4445,78.4445,900938.0
2025-02-28 10:50:00,79.98,80.03,79.98,80.03,1000114.0,78.4445,78.4936,78.4445,78.4936,1000114.0
2025-02-28 11:00:00,80.03,80.04,80.01,80.03,890520.0,78.4936,78.5034,78.474,78.4936,890520.0
2025-02-28 11:10:00,80.03,80.06,80.01,80.03,1893093.0,78.4936,78.523,78.474,78.4936,1893093.0
2025-02-28 11:20:00,80.03,80.05,80.02,80.02,364643.0,78.4936,78.5132,78.4838,78.4838,364643.0
2025-02-28 11:30:00,80.02,80.04,80.02,80.03,793583.0,78.4838,78.5034,78.4838,78.4936,793583.0
2025-02-28 11:40:00,80.03,80.03,80.01,80.02,900997.0,78.4936,78.4936,78.474,78.4838,900997.0
2025-02-28 11:50:00,80.03,80.03,79.99,79.99,919682.0,78.4936,78.4936,78.4543,78.4543,919682.0
2025-02-28 12:00:00,79.99,80.0,79.97,79.98,943531.0,78.4543,78.4642,78.4347,78.4445,943531.0
2025-02-28 12:10:00,79.98,80.02,79.97,80.01,612034.0,78.4445,78.4838,78.4347,78.474,612034.0
2025-02-28 12:20:00,80.01,80.02,79.99,79.99,702770.0,78.474,78.4838,78.4543,78.4543,702770.0
2025-02-28 12:30:00,79.99,80.0,79.98,80.0,800693.0,78.4543,78.4642,78.4445,78.4642,800693.0
2025-02-28 12:40:00,80.0,80.0,79.96,79.97,565186.0,78.4642,78.4642,78.4249,78.4347,565186.0
2025-02-28 12:50:00,79.96,79.98,79.95,79.95,1142082.0,78.4249,78.4445,78.4151,78.4151,1142082.0
2025-02-28 13:00:00,79.95,79.97,79.95,79.96,182420.0,78.4151,78.4347,78.4151,78.4249,182420.0
2025-02-28 13:10:00,79.97,79.99,79.96,79.97,313970.0,78.4347,78.4543,78.4249,78.4347,313970.0
2025-02-28 13:20:00,79.96,79.98,79.96,79.98,311118.0,78.4249,78.4445,78.4249,78.4445,311118.0
2025-02-28 13:30:00,79.98,80.01,79.98,80.0,506896.0,78.4445,78.474,78.4445,78.4642,506896.0
2025-02-28 13:40:00,80.01,80.02,80.0,80.0,397319.0,78.474,78.4838,78.4642,78.4642,397319.0
2025-02-28 13:50:00,80.01,80.02,79.98,79.99,317775.0,78.474,78.4838,78.4445,78.4543,317775.0
2025-02-28 14:00:00,79.98,80.0,79.98,80.0,55206.0,78.4445,78.4642,78.4445,78.4642,55206.0
2025-02-28 14:10:00,80.0,80.01,79.99,80.01,142384.0,78.4642,78.474,78.4543,78.474,142384.0
2025-02-28 14:20:00,80.01,80.01,79.99,79.99,155827.0,78.474,78.474,78.4543,78.4543,155827.0
2025-02-28 14:30:00,80.0,80.02,79.99,80.01,738921.0,78.4642,78.4838,78.4543,78.474,738921.0
2025-02-28 14:40:00,80.01,80.01,80.0,80.01,130244.0,78.474,78.474,78.4642,78.474,130244.0
2025-02-28 14:50:00,80.0,80.02,80.0,80.02,178526.0,78.4642,78.4838,78.4642,78.4838,178526.0
2025-02-28 15:00:00,80.02,80.03,80.01,80.03,367835.0,78.4838,78.4936,78.474,78.4936,367835.0
2025-02-28 15:10:00,80.03,80.03,80.01,80.01,1214977.0,78.4936,78.4936,78.474,78.474,1214977.0
2025-02-28 15:20:00,80.01,80.03,80.01,80.03,491581.0,78.474,78.4936,78.474,78.4936,491581.0
2025-02-28 15:30:00,80.02,80.03,80.0,80.03,350824.0,78.4838,78.4936,78.4642,78.4936,350824.0
2025-02-28 15:40:00,80.03,80.05,80.01,80.05,1373555.0,78.4936,78.5132,78.474,78.5132,1373555.0
2025-02-28 15:50:00,80.05,80.13,80.04,80.11,4034122.0,78.5132,78.5917,78.5034,78.572,4034122.0
2025-03-03 09:30:00,79.69,79.75,79.69,79.72,1487748.0,78.5277,78.5868,78.5277,78.5573,1487748.0
2025-03-03 09:40:00,79.72,79.73,79.67,79.72,1623678.0,78.5573,78.5671,78.508,78.5573,1623678.0
2025-03-03 09:50:00,79.72,79.72,79.67,79.68,592028.0,78.5573,78.5573,78.508,78.5179,592028.0
2025-03-03 10:00:00,79.68,79.71,79.63,79.68,1270694.0,78.5179,78.5474,78.4686,78.5179,1270694.0
2025-03-03 10:10:00,79.68,79.69,79.67,79.68,751118.0,78.5179,78.5277,78.508,78.5179,751118.0
2025-03-03 10:20:00,79.69,79.72,79.68,79.71,1524335.0,78.5277,78.5573,78.5179,78.5474,1524335.0
2025-03-03 10:30:00,79.71,79.71,79.68,79.7,412763.0,78.5474,78.5474,78.5179,78.5376,412763.0
2025-03-03 10:40:00,79.7,79.72,79.68,79.69,141225.0,78.5376,78.5573,78.5179,78.5277,141225.0
2025-03-03 10:50:00,79.68,79.7,79.66,79.67,398539.0,78.5179,78.5376,78.4982,78.508,398539.0
2025-03-03 11:00:00,79.67,79.68,79.64,79.64,149468.0,78.508,78.5179,78.4784,78.4784,149468.0
2025-03-03 11:10:00,79.65,79.67,79.63,79.67,238551.0,78.4883,78.508,78.4686,78.508,238551.0
2025-03-03 11:20:00,79.67,79.69,79.66,79.66,836414.0,78.508,78.5277,78.4982,78.4982,836414.0
2025-03-03 11:30:00,79.67,79.68,79.65,79.66,1224542.0,78.508,78.5179,78.4883,78.4982,1224542.0
2025-03-03 11:40:00,79.66,79.66,79.64,79.66,444424.0,78.4982,78.4982,78.4784,78.4982,444424.0
2025-03-03 11:50:00,79.66,79.66,79.64,79.66,519200.0,78.4982,78.4982,78.4784,78.4982,519200.0
2025-03-03 12:00:00,79.66,79.67,79.64,79.67,377109.0,78.4982,78.508,78.4784,78.508,377109.0
2025-03-03 12:10:00,79.66,79.7,79.66,79.69,390259.0,78.4982,78.5376,78.4982,78.5277,390259.0
2025-03-03 12:20:00,79.69,79.69,79.66,79.67,657988.0,78.5277,78.5277,78.4982,78.508,657988.0
2025-03-03 12:30:00,79.67,79.7,79.67,79.7,467820.0,78.508,78.5376,78.508,78.5376,467820.0
2025-03-03 12:40:00,79.69,79.7,79.69,79.7,157435.0,78.5277,78.5376,78.5277,78.5376,157435.0
2025-03-03 12:50:00,79.69,79.7,79.64,79.65,1057090.0,78.5277,78.5376,78.4784,78.4883,1057090.0
2025-03-03 13:00:00,79.65,79.66,79.64,79.66,980684.0,78.4883,78.4982,78.4784,78.4982,980684.0
2025-03-03 13:10:00,79.66,79.67,79.65,79.66,606731.0,78.4982,78.508,78.4883,78.4982,606731.0
2025-03-03 13:20:00,79.66,79.66,79.61,79.61,165430.0,78.4982,78.4982,78.4489,78.4489,165430.0
2025-03-03 13:30:00,79.62,79.63,79.61,79.61,376033.0,78.4587,78.4686,78.4489,78.4489,376033.0
2025-03-03 13:40:00,79.61,79.65,79.61,79.64,804150.0,78.4489,78.4883,78.4489,78.4784,804150.0
2025-03-03 13:50:00,79.64,79.66,79.63,79.64,1343140.0,78.4784,78.4982,78.4686,78.4784,1343140.0
2025-03-03 14:00:00,79.64,79.65,79.63,79.64,301727.0,78.4784,78.4883,78.4686,78.4784,301727.0
2025-03-03 14:10:00,79.64,79.65,79.62,79.63,653843.0,78.4784,78.4883,78.4587,78.4686,653843.0
2025-03-03 14:20:00,79.62,79.63,79.6,79.6,115755.0,78.4587,78.4686,78.439,78.439,115755.0
2025-03-03 14:30:00,79.6,79.63,79.6,79.62,1256947.0,78.439,78.4686,78.439,78.4587,1256947.0
2025-03-03 14:40:00,79.62,79.63,79.6,79.6,512558.0,78.4587,78.4686,78.439,78.439,512558.0
2025-03-03 14:50:00,79.6,79.61,79.57,79.57,951002.0,78.439,78.4489,78.4095,78.4095,951002.0
2025-03-03 15:00:00,79.57,79.57,79.53,79.54,950572.0,78.4095,78.4095,78.3701,78.3799,950572.0
2025-03-03 15:10:00,79.53,79.57,79.51,79.55,1728940.0,78.3701,78.4095,78.3503,78.3898,1728940.0
2025-03-03 15:20:00,79.56,79.57,79.52,79.52,1042355.0,78.3996,78.4095,78.3602,78.3602,1042355.0
2025-03-03 15:30:00,79.52,79.57,79.52,79.54,1405858.0,78.3602,78.4095,78.3602,78.3799,1405858.0
2025-03-03 15:40:00,79.53,79.59,79.52,79.59,2364345.0,78.3701,78.4292,78.3602,78.4292,2364345.0
2025-03-03 15:50:00,79.58,79.6,79.55,79.59,3568681.0,78.4193,78.439,78.3898,78.4292,3568681.0
2025-03-04 09:30:00,79.51,79.51,79.41,79.46,2532221.0,78.3503,78.3503,78.2518,78.3011,2532221.0
2025-03-04 09:40:00,79.45,79.5,79.42,79.45,3335652.0,78.2912,78.3405,78.2617,78.2912,3335652.0
2025-03-04 09:50:00,79.44,79.45,79.36,79.37,2579724.0,78.2814,78.2912,78.2025,78.2124,2579724.0
2025-03-04 10:00:00,79.36,79.39,79.34,79.34,3010557.0,78.2025,78.2321,78.1828,78.1828,3010557.0
2025-03-04 10:10:00,79.34,79.38,79.33,79.34,3372913.0,78.1828,78.2222,78.173,78.1828,3372913.0
2025-03-04 10:20:00,79.34,79.39,79.31,79.37,1562037.0,78.1828,78.2321,78.1533,78.2124,1562037.0
2025-03-04 10:30:00,79.36,79.4,79.33,79.34,2447090.0,78.2025,78.2419,78.173,78.1828,2447090.0
2025-03-04 10:40:00,79.34,79.35,79.32,79.34,1599684.0,78.1828,78.1927,78.1631,78.1828,1599684.0
2025-03-04 10:50:00,79.34,79.35,79.32,79.33,1095156.0,78.1828,78.1927,78.1631,78.173,1095156.0
2025-03-04 11:00:00,79.34,79.36,79.33,79.34,2136156.0,78.1828,78.2025,78.173,78.1828,2136156.0
2025-03-04 11:10:00,79.34,79.37,79.34,79.34,1753368.0,78.1828,78.2124,78.1828,78.1828,1753368.0
2025-03-04 11:20:00,79.34,79.35,79.32,79.34,474389.0,78.1828,78.1927,78.1631,78.1828,474389.0
2025-03-04 11:30:00,79.35,79.39,79.35,79.38,813686.0,78.1927,78.2321,78.1927,78.2222,813686.0
2025-03-04 11:40:00,79.37,79.43,79.37,79.41,1372677.0,78.2124,78.2715,78.2124,78.2518,1372677.0
2025-03-04 11:50:00,79.42,79.46,79.4,79.45,1568628.0,78.2617,78.3011,78.2419,78.2912,1568628.0
2025-03-04 12:00:00,79.44,79.48,79.43,79.45,661829.0,78.2814,78.3208,78.2715,78.2912,661829.0
2025-03-04 12:10:00,79.45,79.49,79.45,79.48,707082.0,78.2912,78.3306,78.2912,78.3208,707082.0
2025-03-04 12:20:00,79.48,79.51,79.47,79.51,2629471.0,78.3208,78.3503,78.3109,78.3503,2629471.0
2025-03-04 12:30:00,79.51,79.53,79.49,79.53,619733.0,78.3503,78.3701,78.3306,78.3701,619733.0
2025-03-04 12:40:00,79.53,79.55,79.51,79.52,958165.0,78.3701,78.3898,78.3503,78.3602,958165.0
2025-03-04 12:50:00,79.52,79.53,79.49,79.49,1289051.0,78.3602,78.3701,78.3306,78.3306,1289051.0
2025-03-04 13:00:00,79.49,79.51,79.49,79.5,602476.0,78.3306,78.3503,78.3306,78.3405,602476.0
2025-03-04 13:10:00,79.5,79.53,79.49,79.53,1258781.0,78.3405,78.3701,78.3306,78.3701,1258781.0
2025-03-04 13:20:00,79.53,79.54,79.49,79.5,1285585.0,78.3701,78.3799,78.3306,78.3405,1285585.0
2025-03-04 13:30:00,79.5,79.52,79.49,79.52,1299601.0,78.3405,78.3602,78.3306,78.3602,1299601.0
2025-03-04 13:40:00,79.52,79.56,79.52,79.56,275718.0,78.3602,78.3996,78.3602,78.3996,275718.0
2025-03-04 13:50:00,79.56,79.59,79.55,79.58,792336.0,78.3996,78.4292,78.3898,78.4193,792336.0
2025-03-04 14:00:00,79.58,79.62,79.57,79.62,1942974.0,78.4193,78.4587,78.4095,78.4587,1942974.0
2025-03-04 14:10:00,79.62,79.62,79.59,79.62,740147.0,78.4587,78.4587,78.4292,78.4587,740147.0
2025-03-04 14:20:00,79.62,79.64,79.59,79.62,1323017.0,78.4587,78.4784,78.4292,78.4587,1323017.0
2025-03-04 14:30:00,79.62,79.62,79.58,79.6,1690904.0,78.4587,78.4587,78.4193,78.439,1690904.0
2025-03-04 14:40:00,79.6,79.6,79.56,79.59,483233.0,78.439,78.439,78.3996,78.4292,483233.0
2025-03-04 14:50:00,79.59,79.6,79.58,79.6,229998.0,78.4292,78.439,78.4193,78.439,229998.0
2025-03-04 15:00:00,79.59,79.62,79.58,79.59,930103.0,78.4292,78.4587,78.4193,78.4292,930103.0
2025-03-04 15:10:00,79.59,79.6,79.58,79.6,487601.0,78.4292,78.439,78.4193,78.439,487601.0
2025-03-04 15:20:00,79.59,79.62,79.59,79.61,252320.0,78.4292,78.4587,78.4292,78.4489,252320.0
2025-03-04 15:30:00,79.61,79.61,79.59,79.59,1093020.0,78.4489,78.4489,78.4292,78.4292,1093020.0
2025-03-04 15:40:00,79.59,79.6,79.57,79.58,1042936.0,78.4292,78.439,78.4095,78.4193,1042936.0
2025-03-04 15:50:00,79.57,79.58,79.51,79.57,3378263.0,78.4095,78.4193,78.3503,78.4095,3378263.0
2025-03-05 09:30:00,79.45,79.57,79.44,79.57,1361845.0,78.2912,78.4095,78.2814,78.4095,1361845.0
2025-03-05 09:40:00,79.57,79.63,79.57,79.59,1216343.0,78.4095,78.4686,78.4095,78.4292,1216343.0
2025-03-05 09:50:00,79.58,79.63,79.58,79.59,1642685.0,78.4193,78.4686,78.4193,78.4292,1642685.0
2025-03-05 10:00:00,79.59,79.61,79.56,79.59,1210778.0,78.4292,78.4489,78.3996,78.4292,1210778.0
2025-03-05 10:10:00,79.59,79.6,79.54,79.55,747942.0,78.4292,78.439,78.3799,78.3898,747942.0
2025-03-05 10:20:00,79.55,79.58,79.54,79.55,433699.0,78.3898,78.4193,78.3799,78.3898,433699.0
2025-03-05 10:30:00,79.55,79.59,79.54,79.58,549349.0,78.3898,78.4292,78.3799,78.4193,549349.0
2025-03-05 10:40:00,79.58,79.58,79.52,79.52,503920.0,78.4193,78.4193,78.3602,78.3602,503920.0
2025-03-05 10:50:00,79.53,79.53,79.49,79.5,1153699.0,78.3701,78.3701,78.3306,78.3405,1153699.0
2025-03-05 11:00:00,79.5,79.5,79.45,79.48,685473.0,78.3405,78.3405,78.2912,78.3208,685473.0
2025-03-05 11:10:00,79.48,79.49,79.45,79.48,333853.0,78.3208,78.3306,78.2912,78.3208,333853.0
2025-03-05 11:20:00,79.48,79.49,79.46,79.48,398291.0,78.3208,78.3306,78.3011,78.3208,398291.0
2025-03-05 11:30:00,79.48,79.49,79.46,79.48,999600.0,78.3208,78.3306,78.3011,78.3208,999600.0
2025-03-05 11:40:00,79.48,79.49,79.47,79.49,329637.0,78.3208,78.3306,78.3109,78.3306,329637.0
2025-03-05 11:50:00,79.48,79.53,79.48,79.53,906150.0,78.3208,78.3701,78.3208,78.3701,906150.0
2025-03-05 12:00:00,79.54,79.59,79.53,79.57,1995148.0,78.3799,78.4292,78.3701,78.4095,1995148.0
2025-03-05 12:10:00,79.57,79.6,79.57,79.58,387813.0,78.4095,78.439,78.4095,78.4193,387813.0
2025-03-05 12:20:00,79.59,79.63,79.58,79.63,273184.0,78.4292,78.4686,78.4193,78.4686,273184.0
2025-03-05 12:30:00,79.63,79.64,79.61,79.61,694913.0,78.4686,78.4784,78.4489,78.4489,694913.0
2025-03-05 12:40:00,79.62,79.63,79.6,79.61,535815.0,78.4587,78.4686,78.439,78.4489,535815.0
2025-03-05 12:50:00,79.61,79.63,79.59,79.6,703520.0,78.4489,78.4686,78.4292,78.439,703520.0
2025-03-05 13:00:00,79.61,79.62,79.58,79.58,398190.0,78.4489,78.4587,78.4193,78.4193,398190.0
2025-03-05 13:10:00,79.59,79.61,79.57,79.59,231297.0,78.4292,78.4489,78.4095,78.4292,231297.0
2025-03-05 13:20:00,79.59,79.6,79.57,79.59,140792.0,78.4292,78.439,78.4095,78.4292,140792.0
2025-03-05 13:30:00,79.59,79.6,79.57,79.59,100562.0,78.4292,78.439,78.4095,78.4292,100562.0
2025-03-05 13:40:00,79.59,79.61,79.57,79.6,268126.0,78.4292,78.4489,78.4095,78.439,268126.0
2025-03-05 13:50:00,79.59,79.65,79.59,79.65,606403.0,78.4292,78.4883,78.4292,78.4883,606403.0
2025-03-05 14:00:00,79.65,79.67,79.63,79.67,709815.0,78.4883,78.508,78.4686,78.508,709815.0
2025-03-05 14:10:00,79.67,79.67,79.63,79.65,1165891.0,78.508,78.508,78.4686,78.4883,1165891.0
2025-03-05 14:20:00,79.65,79.67,79.64,79.64,1748799.0,78.4883,78.508,78.4784,78.4784,1748799.0
2025-03-05 14:30:00,79.64,79.65,79.63,79.65,718160.0,78.4784,78.4883,78.4686,78.4883,718160.0
2025-03-05 14:40:00,79.64,79.67,79.63,79.66,229361.0,78.4784,78.508,78.4686,78.4982,229361.0
2025-03-05 14:50:00,79.67,79.68,79.65,79.65,524377.0,78.508,78.5179,78.4883,78.4883,524377.0
2025-03-05 15:00:00,79.66,79.68,79.64,79.68,538578.0,78.4982,78.5179,78.4784,78.5179,538578.0
2025-03-05 15:10:00,79.67,79.68,79.59,79.61,846157.0,78.508,78.5179,78.4292,78.4489,846157.0
2025-03-05 15:20:00,79.61,79.62,79.59,79.62,726368.0,78.4489,78.4587,78.4292,78.4587,726368.0
2025-03-05 15:30:00,79.62,79.62,79.59,79.61,166937.0,78.4587,78.4587,78.4292,78.4489,166937.0
2025-03-05 15:40:00,79.61,79.63,79.6,79.62,400613.0,78.4489,78.4686,78.439,78.4587,400613.0
2025-03-05 15:50:00,79.61,79.63,79.6,79.62,1647250.0,78.4489,78.4686,78.439,78.4587,1647250.0
2025-03-06 09:30:00,79.43,79.45,79.41,79.43,1750678.0,78.2715,78.2912,78.2518,78.2715,1750678.0
2025-03-06 09:40:00,79.43,79.45,79.41,79.44,1938284.0,78.2715,78.2912,78.2518,78.2814,1938284.0
2025-03-06 09:50:00,79.44,79.45,79.41,79.42,1439746.0,78.2814,78.2912,78.2518,78.2617,1439746.0
2025-03-06 10:00:00,79.42,79.45,79.41,79.42,1290779.0,78.2617,78.2912,78.2518,78.2617,1290779.0
2025-03-06 10:10:00,79.42,79.48,79.42,79.48,1755800.0,78.2617,78.3208,78.2617,78.3208,1755800.0
2025-03-06 10:20:00,79.48,79.48,79.43,79.46,488923.0,78.3208,78.3208,78.2715,78.3011,488923.0
2025-03-06 10:30:00,79.45,79.48,79.45,79.48,927238.0,78.2912,78.3208,78.2912,78.3208,927238.0
2025-03-06 10:40:00,79.48,79.5,79.47,79.48,661085.0,78.3208,78.3405,78.3109,78.3208,661085.0
2025-03-06 10:50:00,79.48,79.49,79.45,79.48,686507.0,78.3208,78.3306,78.2912,78.3208,686507.0
2025-03-06 11:00:00,79.48,79.49,79.45,79.47,774135.0,78.3208,78.3306,78.2912,78.3109,774135.0
2025-03-06 11:10:00,79.47,79.47,79.42,79.43,1081775.0,78.3109,78.3109,78.2617,78.2715,1081775.0
2025-03-06 11:20:00,79.43,79.43,79.4,79.42,1345466.0,78.2715,78.2715,78.2419,78.2617,1345466.0
2025-03-06 11:30:00,79.41,79.45,79.41,79.41,1278128.0,78.2518,78.2912,78.2518,78.2518,1278128.0
2025-03-06 11:40:00,79.41,79.45,79.41,79.45,1044649.0,78.2518,78.2912,78.2518,78.2912,1044649.0
2025-03-06 11:50:00,79.44,79.44,79.4,79.42,834270.0,78.2814,78.2814,78.2419,78.2617,834270.0
2025-03-06 12:00:00,79.42,79.42,79.37,79.39,1221737.0,78.2617,78.2617,78.2124,78.2321,1221737.0
2025-03-06 12:10:00,79.39,79.42,79.38,79.42,1102108.0,78.2321,78.2617,78.2222,78.2617,1102108.0
2025-03-06 12:20:00,79.42,79.45,79.41,79.43,1146727.0,78.2617,78.2912,78.2518,78.2715,1146727.0
2025-03-06 12:30:00,79.44,79.45,79.41,79.42,331122.0,78.2814,78.2912,78.2518,78.2617,331122.0
2025-03-06 12:40:00,79.42,79.43,79.38,79.39,735126.0,78.2617,78.2715,78.2222,78.2321,735126.0
2025-03-06 12:50:00,79.39,79.4,79.38,79.39,424627.0,78.2321,78.2419,78.2222,78.2321,424627.0
2025-03-06 13:00:00,79.4,79.4,79.37,79.38,538665.0,78.2419,78.2419,78.2124,78.2222,538665.0
2025-03-06 13:10:00,79.38,79.42,79.37,79.42,805914.0,78.2222,78.2617,78.2124,78.2617,805914.0
2025-03-06 13:20:00,79.42,79.44,79.39,79.4,373284.0,78.2617,78.2814,78.2321,78.2419,373284.0
2025-03-06 13:30:00,79.4,79.4,79.35,79.35,371382.0,78.2419,78.2419,78.1927,78.1927,371382.0
2025-03-06 13:40:00,79.36,79.36,79.3,79.32,3012366.0,78.2025,78.2025,78.1434,78.1631,3012366.0
2025-03-06 13:50:00,79.32,79.36,79.31,79.35,517157.0,78.1631,78.2025,78.1533,78.1927,517157.0
2025-03-06 14:00:00,79.35,79.36,79.3,79.31,990056.0,78.1927,78.2025,78.1434,78.1533,990056.0
2025-03-06 14:10:00,79.31,79.33,79.3,79.31,282865.0,78.1533,78.173,78.1434,78.1533,282865.0
2025-03-06 14:20:00,79.32,79.32,79.28,79.29,659978.0,78.1631,78.1631,78.1237,78.1336,659978.0
2025-03-06 14:30:00,79.28,79.32,79.28,79.32,2470489.0,78.1237,78.1631,78.1237,78.1631,2470489.0
2025-03-06 14:40:00,79.32,79.38,79.31,79.37,940059.0,78.1631,78.2222,78.1533,78.2124,940059.0
2025-03-06 14:50:00,79.37,79.41,79.33,79.34,808115.0,78.2124,78.2518,78.173,78.1828,808115.0
2025-03-06 15:00:00,79.33,79.36,79.33,79.36,328712.0,78.173,78.2025,78.173,78.2025,328712.0
2025-03-06 15:10:00,79.36,79.39,79.35,79.38,423434.0,78.2025,78.2321,78.1927,78.2222,423434.0
2025-03-06 15:20:00,79.38,79.38,79.34,79.36,489914.0,78.2222,78.2222,78.1828,78.2025,489914.0
2025-03-06 15:30:00,79.36,79.4,79.35,79.37,948478.0,78.2025,78.2419,78.1927,78.2124,948478.0
2025-03-06 15:40:00,79.37,79.37,79.33,79.34,690184.0,78.2124,78.2124,78.173,78.1828,690184.0
2025-03-06 15:50:00,79.34,79.35,79.29,79.3,5444798.0,78.1828,78.1927,78.1336,78.1434,5444798.0
2025-03-07 09:30:00,79.35,79.48,79.35,79.42,2943829.0,78.1927,78.3208,78.1927,78.2617,2943829.0
2025-03-07 09:40:00,79.42,79.51,79.41,79.48,2341629.0,78.2617,78.3503,78.2518,78.3208,2341629.0
2025-03-07 09:50:00,79.49,79.5,79.46,79.47,822257.0,78.3306,78.3405,78.3011,78.3109,822257.0
2025-03-07 10:00:00,79.46,79.51,79.46,79.48,1215342.0,78.3011,78.3503,78.3011,78.3208,1215342.0
2025-03-07 10:10:00,79.48,79.48,79.43,79.44,452887.0,78.3208,78.3208,78.2715,78.2814,452887.0
2025-03-07 10:20:00,79.44,79.46,79.42,79.42,834586.0,78.2814,78.3011,78.2617,78.2617,834586.0
2025-03-07 10:30:00,79.42,79.43,79.34,79.34,2906030.0,78.2617,78.2715,78.1828,78.1828,2906030.0
2025-03-07 10:40:00,79.34,79.42,79.33,79.37,2106476.0,78.1828,78.2617,78.173,78.2124,2106476.0
2025-03-07 10:50:00,79.37,79.42,79.37,79.4,2121485.0,78.2124,78.2617,78.2124,78.2419,2121485.0
2025-03-07 11:00:00,79.4,79.43,79.38,79.41,1202646.0,78.2419,78.2715,78.2222,78.2518,1202646.0
2025-03-07 11:10:00,79.41,79.43,79.4,79.42,799955.0,78.2518,78.2715,78.2419,78.2617,799955.0
2025-03-07 11:20:00,79.42,79.44,79.39,79.39,1699802.0,78.2617,78.2814,78.2321,78.2321,1699802.0
2025-03-07 11:30:00,79.39,79.4,79.36,79.37,1507190.0,78.2321,78.2419,78.2025,78.2124,1507190.0
2025-03-07 11:40:00,79.37,79.38,79.35,79.37,970579.0,78.2124,78.2222,78.1927,78.2124,970579.0
2025-03-07 11:50:00,79.37,79.4,79.35,79.4,1153528.0,78.2124,78.2419,78.1927,78.2419,1153528.0
2025-03-07 12:00:00,79.4,79.43,79.38,79.39,1249368.0,78.2419,78.2715,78.2222,78.2321,1249368.0
2025-03-07 12:10:00,79.39,79.41,79.36,79.38,412757.0,78.2321,78.2518,78.2025,78.2222,412757.0
2025-03-07 12:20:00,79.38,79.4,79.36,79.4,159855.0,78.2222,78.2419,78.2025,78.2419,159855.0
2025-03-07 12:30:00,79.4,79.43,79.37,79.42,313412.0,78.2419,78.2715,78.2124,78.2617,313412.0
2025-03-07 12:40:00,79.42,79.45,79.41,79.42,692610.0,78.2617,78.2912,78.2518,78.2617,692610.0
2025-03-07 12:50:00,79.42,79.43,79.37,79.38,835829.0,78.2617,78.2715,78.2124,78.2222,835829.0
2025-03-07 13:00:00,79.38,79.43,79.38,79.41,393632.0,78.2222,78.2715,78.2222,78.2518,393632.0
2025-03-07 13:10:00,79.4,79.43,79.37,79.4,1003978.0,78.2419,78.2715,78.2124,78.2419,1003978.0
2025-03-07 13:20:00,79.4,79.41,79.35,79.37,1019573.0,78.2419,78.2518,78.1927,78.2124,1019573.0
2025-03-07 13:30:00,79.37,79.38,79.34,79.38,214467.0,78.2124,78.2222,78.1828,78.2222,214467.0
2025-03-07 13:40:00,79.38,79.39,79.36,79.39,220668.0,78.2222,78.2321,78.2025,78.2321,220668.0
2025-03-07 13:50:00,79.38,79.4,79.37,79.4,180645.0,78.2222,78.2419,78.2124,78.2419,180645.0
2025-03-07 14:00:00,79.4,79.41,79.38,79.39,409145.0,78.2419,78.2518,78.2222,78.2321,409145.0
2025-03-07 14:10:00,79.38,79.41,79.38,79.41,242002.0,78.2222,78.2518,78.2222,78.2518,242002.0
2025-03-07 14:20:00,79.4,79.45,79.4,79.42,520056.0,78.2419,78.2912,78.2419,78.2617,520056.0
2025-03-07 14:30:00,79.42,79.45,79.42,79.44,959654.0,78.2617,78.2912,78.2617,78.2814,959654.0
2025-03-07 14:40:00,79.44,79.45,79.42,79.43,1083122.0,78.2814,78.2912,78.2617,78.2715,1083122.0
2025-03-07 14:50:00,79.42,79.47,79.42,79.47,453839.0,78.2617,78.3109,78.2617,78.3109,453839.0
2025-03-07 15:00:00,79.47,79.5,79.46,79.48,1329958.0,78.3109,78.3405,78.3011,78.3208,1329958.0
2025-03-07 15:10:00,79.48,79.5,79.47,79.48,1142651.0,78.3208,78.3405,78.3109,78.3208,1142651.0
2025-03-07 15:20:00,79.48,79.49,79.46,79.47,581468.0,78.3208,78.3306,78.3011,78.3109,581468.0
2025-03-07 15:30:00,79.47,79.47,79.4,79.42,1525057.0,78.3109,78.3109,78.2419,78.2617,1525057.0
2025-03-07 15:40:00,79.42,79.45,79.4,79.45,637099.0,78.2617,78.2912,78.2419,78.2912,637099.0
2025-03-07 15:50:00,79.45,79.48,79.43,79.46,1449047.0,78.2912,78.3208,78.2715,78.3011,1449047.0
2025-03-10 09:30:00,79.3,79.37,79.3,79.33,3237948.0,78.1434,78.2124,78.1434,78.173,3237948.0
2025-03-10 09:40:00,79.33,79.38,79.33,79.34,1599237.0,78.173,78.2222,78.173,78.1828,1599237.0
2025-03-10 09:50:00,79.34,79.36,79.3,79.31,1924045.0,78.1828,78.2025,78.1434,78.1533,1924045.0
2025-03-10 10:00:00,79.31,79.32,79.26,79.27,1743198.0,78.1533,78.1631,78.104,78.1138,1743198.0
2025-03-10 10:10:00,79.27,79.32,79.26,79.29,2446676.0,78.1138,78.1631,78.104,78.1336,2446676.0
2025-03-10 10:20:00,79.29,79.35,79.28,79.33,898093.0,78.1336,78.1927,78.1237,78.173,898093.0
2025-03-10 10:30:00,79.33,79.34,79.31,79.34,1337689.0,78.173,78.1828,78.1533,78.1828,1337689.0
2025-03-10 10:40:00,79.34,79.35,79.31,79.33,985234.0,78.1828,78.1927,78.1533,78.173,985234.0
2025-03-10 10:50:00,79.33,79.34,79.29,79.3,1150927.0,78.173,78.1828,78.1336,78.1434,1150927.0
2025-03-10 11:00:00,79.3,79.32,79.29,79.31,1344237.0,78.1434,78.1631,78.1336,78.1533,1344237.0
2025-03-10 11:10:00,79.31,79.34,79.31,79.31,1017335.0,78.1533,78.1828,78.1533,78.1533,1017335.0
2025-03-10 11:20:00,79.31,79.33,79.3,79.32,1123250.0,78.1533,78.173,78.1434,78.1631,1123250.0
2025-03-10 11:30:00,79.33,79.35,79.32,79.34,427357.0,78.173,78.1927,78.1631,78.1828,427357.0
2025-03-10 11:40:00,79.34,79.37,79.33,79.36,599548.0,78.1828,78.2124,78.173,78.2025,599548.0
2025-03-10 11:50:00,79.36,79.38,79.35,79.35,407270.0,78.2025,78.2222,78.1927,78.1927,407270.0
2025-03-10 12:00:00,79.35,79.36,79.33,79.34,473154.0,78.1927,78.2025,78.173,78.1828,473154.0
2025-03-10 12:10:00,79.34,79.35,79.33,79.34,590171.0,78.1828,78.1927,78.173,78.1828,590171.0
2025-03-10 12:20:00,79.34,79.35,79.3,79.31,667496.0,78.1828,78.1927,78.1434,78.1533,667496.0
2025-03-10 12:30:00,79.31,79.32,79.26,79.27,573332.0,78.1533,78.1631,78.104,78.1138,573332.0
2025-03-10 12:40:00,79.26,79.3,79.26,79.29,1246755.0,78.104,78.1434,78.104,78.1336,1246755.0
2025-03-10 12:50:00,79.29,79.3,79.25,79.25,380418.0,78.1336,78.1434,78.0941,78.0941,380418.0
2025-03-10 13:00:00,79.25,79.28,79.23,79.25,2581685.0,78.0941,78.1237,78.0744,78.0941,2581685.0
2025-03-10 13:10:00,79.25,79.27,79.22,79.26,841735.0,78.0941,78.1138,78.0646,78.104,841735.0
2025-03-10 13:20:00,79.26,79.27,79.25,79.25,732687.0,78.104,78.1138,78.0941,78.0941,732687.0
2025-03-10 13:30:00,79.25,79.26,79.23,79.25,443909.0,78.0941,78.104,78.0744,78.0941,443909.0
2025-03-10 13:40:00,79.25,79.28,79.24,79.26,568073.0,78.0941,78.1237,78.0843,78.104,568073.0
2025-03-10 13:50:00,79.26,79.28,79.25,79.28,1398806.0,78.104,78.1237,78.0941,78.1237,1398806.0
2025-03-10 14:00:00,79.28,79.28,79.23,79.25,1381936.0,78.1237,78.1237,78.0744,78.0941,1381936.0
2025-03-10 14:10:00,79.25,79.27,79.23,79.25,755055.0,78.0941,78.1138,78.0744,78.0941,755055.0
2025-03-10 14:20:00,79.25,79.25,79.22,79.23,472379.0,78.0941,78.0941,78.0646,78.0744,472379.0
2025-03-10 14:30:00,79.23,79.24,79.21,79.23,343027.0,78.0744,78.0843,78.0547,78.0744,343027.0
2025-03-10 14:40:00,79.23,79.23,79.2,79.2,648607.0,78.0744,78.0744,78.0449,78.0449,648607.0
2025-03-10 14:50:00,79.2,79.21,79.16,79.17,856985.0,78.0449,78.0547,78.0054,78.0153,856985.0
2025-03-10 15:00:00,79.17,79.18,79.14,79.15,3443832.0,78.0153,78.0252,77.9857,77.9956,3443832.0
2025-03-10 15:10:00,79.15,79.19,79.14,79.19,2266458.0,77.9956,78.035,77.9857,78.035,2266458.0
2025-03-10 15:20:00,79.19,79.24,79.18,79.23,932890.0,78.035,78.0843,78.0252,78.0744,932890.0
2025-03-10 15:30:00,79.23,79.27,79.22,79.24,1247174.0,78.0744,78.1138,78.0646,78.0843,1247174.0
2025-03-10 15:40:00,79.25,79.25,79.21,79.23,1313905.0,78.0941,78.0941,78.0547,78.0744,1313905.0
2025-03-10 15:50:00,79.23,79.24,79.16,79.19,5468784.0,78.0744,78.0843,78.0054,78.035,5468784.0
2025-03-11 09:30:00,79.21,79.26,79.17,79.18,1191307.0,78.0547,78.104,78.0153,78.0252,1191307.0
2025-03-11 09:40:00,79.18,79.23,79.17,79.23,1631971.0,78.0252,78.0744,78.0153,78.0744,1631971.0
2025-03-11 09:50:00,79.23,79.23,79.18,79.21,1578088.0,78.0744,78.0744,78.0252,78.0547,1578088.0
2025-03-11 10:00:00,79.2,79.21,79.09,79.11,3562069.0,78.0449,78.0547,77.9365,77.9562,3562069.0
2025-03-11 10:10:00,79.11,79.13,79.09,79.09,2060230.0,77.9562,77.9759,77.9365,77.9365,2060230.0
2025-03-11 10:20:00,79.09,79.1,79.03,79.04,1682269.0,77.9365,77.9463,77.8773,77.8872,1682269.0
2025-03-11 10:30:00,79.04,79.07,79.01,79.02,1653118.0,77.8872,77.9168,77.8576,77.8675,1653118.0
2025-03-11 10:40:00,79.02,79.03,79.0,79.02,937577.0,77.8675,77.8773,77.8478,77.8675,937577.0
2025-03-11 10:50:00,79.02,79.03,78.99,79.0,1519710.0,77.8675,77.8773,77.8379,77.8478,1519710.0
2025-03-11 11:00:00,79.01,79.03,78.98,79.03,1985668.0,77.8576,77.8773,77.8281,77.8773,1985668.0
2025-03-11 11:10:00,79.03,79.07,79.02,79.06,3036408.0,77.8773,77.9168,77.8675,77.9069,3036408.0
2025-03-11 11:20:00,79.06,79.07,79.04,79.05,598461.0,77.9069,77.9168,77.8872,77.8971,598461.0
2025-03-11 11:30:00,79.05,79.07,79.04,79.07,823354.0,77.8971,77.9168,77.8872,77.9168,823354.0
2025-03-11 11:40:00,79.07,79.12,79.04,79.11,1883346.0,77.9168,77.966,77.8872,77.9562,1883346.0
2025-03-11 11:50:00,79.11,79.12,79.08,79.09,952676.0,77.9562,77.966,77.9266,77.9365,952676.0
2025-03-11 12:00:00,79.08,79.09,79.05,79.05,981088.0,77.9266,77.9365,77.8971,77.8971,981088.0
2025-03-11 12:10:00,79.05,79.06,79.02,79.04,1114451.0,77.8971,77.9069,77.8675,77.8872,1114451.0
2025-03-11 12:20:00,79.04,79.07,79.03,79.03,765201.0,77.8872,77.9168,77.8773,77.8773,765201.0
2025-03-11 12:30:00,79.04,79.04,79.0,79.01,886333.0,77.8872,77.8872,77.8478,77.8576,886333.0
2025-03-11 12:40:00,79.01,79.02,78.98,78.99,761170.0,77.8576,77.8675,77.8281,77.8379,761170.0
2025-03-11 12:50:00,78.98,78.99,78.94,78.94,4049614.0,77.8281,77.8379,77.7887,77.7887,4049614.0
2025-03-11 13:00:00,78.94,78.94,78.88,78.89,1456849.0,77.7887,77.7887,77.7295,77.7394,1456849.0
2025-03-11 13:10:00,78.89,78.89,78.86,78.87,1832489.0,77.7394,77.7394,77.7098,77.7197,1832489.0
2025-03-11 13:20:00,78.87,78.88,78.81,78.81,1045002.0,77.7197,77.7295,77.6606,77.6606,1045002.0
2025-03-11 13:30:00,78.81,78.83,78.8,78.81,2785278.0,77.6606,77.6803,77.6507,77.6606,2785278.0
2025-03-11 13:40:00,78.81,78.91,78.81,78.87,3045019.0,77.6606,77.7591,77.6606,77.7197,3045019.0
2025-03-11 13:50:00,78.87,78.89,78.84,78.89,825791.0,77.7197,77.7394,77.6901,77.7394,825791.0
2025-03-11 14:00:00,78.89,78.93,78.87,78.9,2156590.0,77.7394,77.7788,77.7197,77.7492,2156590.0
2025-03-11 14:10:00,78.89,78.91,78.88,78.9,859446.0,77.7394,77.7591,77.7295,77.7492,859446.0
2025-03-11 14:20:00,78.9,78.93,78.89,78.9,741828.0,77.7492,77.7788,77.7394,77.7492,741828.0
2025-03-11 14:30:00,78.9,78.91,78.88,78.9,833754.0,77.7492,77.7591,77.7295,77.7492,833754.0
2025-03-11 14:40:00,78.9,79.03,78.9,79.02,2526094.0,77.7492,77.8773,77.7492,77.8675,2526094.0
2025-03-11 14:50:00,79.03,79.11,79.02,79.02,2691083.0,77.8773,77.9562,77.8675,77.8675,2691083.0
2025-03-11 15:00:00,79.03,79.07,79.0,79.04,1552470.0,77.8773,77.9168,77.8478,77.8872,1552470.0
2025-03-11 15:10:00,79.04,79.04,78.98,79.0,875769.0,77.8872,77.8872,77.8281,77.8478,875769.0
2025-03-11 15:20:00,79.0,79.02,78.97,78.98,950659.0,77.8478,77.8675,77.8182,77.8281,950659.0
2025-03-11 15:30:00,78.98,78.99,78.95,78.95,957540.0,77.8281,77.8379,77.7985,77.7985,957540.0
2025-03-11 15:40:00,78.95,78.96,78.92,78.95,1874029.0,77.7985,77.8084,77.7689,77.7985,1874029.0
2025-03-11 15:50:00,78.95,78.95,78.85,78.86,4286806.0,77.7985,77.7985,77.7,77.7098,4286806.0
2025-03-12 09:30:00,79.06,79.1,78.98,79.0,1443861.0,77.9069,77.9463,77.8281,77.8478,1443861.0
2025-03-12 09:40:00,79.0,79.01,78.93,78.94,1703294.0,77.8478,77.8576,77.7788,77.7887,1703294.0
2025-03-12 09:50:00,78.94,78.96,78.89,78.94,1994123.0,77.7887,77.8084,77.7394,77.7887,1994123.0
2025-03-12 10:00:00,78.94,79.01,78.93,79.0,1379729.0,77.7887,77.8576,77.7788,77.8478,1379729.0
2025-03-12 10:10:00,79.0,79.0,78.96,78.98,370011.0,77.8478,77.8478,77.8084,77.8281,370011.0
2025-03-12 10:20:00,78.98,78.99,78.95,78.96,940709.0,77.8281,77.8379,77.7985,77.8084,940709.0
2025-03-12 10:30:00,78.95,78.97,78.93,78.95,828344.0,77.7985,77.8182,77.7788,77.7985,828344.0
2025-03-12 10:40:00,78.95,78.95,78.89,78.91,2093954.0,77.7985,77.7985,77.7394,77.7591,2093954.0
2025-03-12 10:50:00,78.91,78.92,78.89,78.9,1277017.0,77.7591,77.7689,77.7394,77.7492,1277017.0
2025-03-12 11:00:00,78.9,78.92,78.88,78.89,1555142.0,77.7492,77.7689,77.7295,77.7394,1555142.0
2025-03-12 11:10:00,78.9,78.94,78.89,78.92,1017688.0,77.7492,77.7887,77.7394,77.7689,1017688.0
2025-03-12 11:20:00,78.92,78.93,78.89,78.9,1281403.0,77.7689,77.7788,77.7394,77.7492,1281403.0
2025-03-12 11:30:00,78.9,78.96,78.9,78.95,748770.0,77.7492,77.8084,77.7492,77.7985,748770.0
2025-03-12 11:40:00,78.95,78.96,78.93,78.95,821542.0,77.7985,77.8084,77.7788,77.7985,821542.0
2025-03-12 11:50:00,78.96,79.01,78.95,78.99,1582199.0,77.8084,77.8576,77.7985,77.8379,1582199.0
2025-03-12 12:00:00,78.99,79.01,78.98,79.01,602549.0,77.8379,77.8576,77.8281,77.8576,602549.0
2025-03-12 12:10:00,79.0,79.03,78.99,79.01,327474.0,77.8478,77.8773,77.8379,77.8576,327474.0
2025-03-12 12:20:00,79.01,79.04,78.98,78.99,1236505.0,77.8576,77.8872,77.8281,77.8379,1236505.0
2025-03-12 12:30:00,78.99,79.02,78.99,79.0,452539.0,77.8379,77.8675,77.8379,77.8478,452539.0
2025-03-12 12:40:00,79.0,79.05,78.99,79.05,1809618.0,77.8478,77.8971,77.8379,77.8971,1809618.0
2025-03-12 12:50:00,79.05,79.05,79.0,79.01,386625.0,77.8971,77.8971,77.8478,77.8576,386625.0
2025-03-12 13:00:00,79.01,79.04,79.0,79.04,1051163.0,77.8576,77.8872,77.8478,77.8872,1051163.0
2025-03-12 13:10:00,79.04,79.08,79.02,79.08,693151.0,77.8872,77.9266,77.8675,77.9266,693151.0
2025-03-12 13:20:00,79.08,79.09,79.05,79.08,1041350.0,77.9266,77.9365,77.8971,77.9266,1041350.0
2025-03-12 13:30:00,79.08,79.11,79.07,79.07,1691577.0,77.9266,77.9562,77.9168,77.9168,1691577.0
2025-03-12 13:40:00,79.08,79.09,79.06,79.07,975095.0,77.9266,77.9365,77.9069,77.9168,975095.0
2025-03-12 13:50:00,79.08,79.09,79.02,79.03,1391354.0,77.9266,77.9365,77.8675,77.8773,1391354.0
2025-03-12 14:00:00,79.03,79.05,79.01,79.03,733490.0,77.8773,77.8971,77.8576,77.8773,733490.0
2025-03-12 14:10:00,79.03,79.05,79.03,79.04,327423.0,77.8773,77.8971,77.8773,77.8872,327423.0
2025-03-12 14:20:00,79.04,79.05,79.02,79.04,257265.0,77.8872,77.8971,77.8675,77.8872,257265.0
2025-03-12 14:30:00,79.03,79.05,79.0,79.01,536698.0,77.8773,77.8971,77.8478,77.8576,536698.0
2025-03-12 14:40:00,79.0,79.03,79.0,79.03,750303.0,77.8478,77.8773,77.8478,77.8773,750303.0
2025-03-12 14:50:00,79.03,79.03,79.0,79.03,638960.0,77.8773,77.8773,77.8478,77.8773,638960.0
2025-03-12 15:00:00,79.03,79.04,79.0,79.04,621465.0,77.8773,77.8872,77.8478,77.8872,621465.0
2025-03-12 15:10:00,79.04,79.04,79.0,79.02,479562.0,77.8872,77.8872,77.8478,77.8675,479562.0
2025-03-12 15:20:00,79.02,79.02,78.98,78.98,634653.0,77.8675,77.8675,77.8281,77.8281,634653.0
2025-03-12 15:30:00,78.98,79.0,78.95,78.97,303751.0,77.8281,77.8478,77.7985,77.8182,303751.0
2025-03-12 15:40:00,78.97,78.98,78.94,78.98,1032314.0,77.8182,77.8281,77.7887,77.8281,1032314.0
2025-03-12 15:50:00,78.97,78.98,78.92,78.93,3479471.0,77.8182,77.8281,77.7689,77.7788,3479471.0
2025-03-13 09:30:00,78.86,78.87,78.8,78.83,1911805.0,77.7098,77.7197,77.6507,77.6803,1911805.0
2025-03-13 09:40:00,78.83,78.85,78.82,78.84,1973082.0,77.6803,77.7,77.6704,77.6901,1973082.0
2025-03-13 09:50:00,78.84,78.87,78.81,78.82,836845.0,77.6901,77.7197,77.6606,77.6704,836845.0
2025-03-13 10:00:00,78.81,78.84,78.78,78.81,3366921.0,77.6606,77.6901,77.631,77.6606,3366921.0
2025-03-13 10:10:00,78.81,78.83,78.79,78.81,586463.0,77.6606,77.6803,77.6408,77.6606,586463.0
2025-03-13 10:20:00,78.81,78.82,78.79,78.8,2015708.0,77.6606,77.6704,77.6408,77.6507,2015708.0
2025-03-13 10:30:00,78.79,78.8,78.76,78.77,509299.0,77.6408,77.6507,77.6113,77.6211,509299.0
2025-03-13 10:40:00,78.77,78.77,78.7,78.7,1633494.0,77.6211,77.6211,77.5522,77.5522,1633494.0
2025-03-13 10:50:00,78.7,78.74,78.69,78.7,1211713.0,77.5522,77.5916,77.5423,77.5522,1211713.0
2025-03-13 11:00:00,78.7,78.71,78.66,78.67,453257.0,77.5522,77.562,77.5127,77.5226,453257.0
2025-03-13 11:10:00,78.67,78.68,78.66,78.67,888474.0,77.5226,77.5324,77.5127,77.5226,888474.0
2025-03-13 11:20:00,78.66,78.67,78.61,78.61,2044913.0,77.5127,77.5226,77.4635,77.4635,2044913.0
2025-03-13 11:30:00,78.61,78.62,78.57,78.59,2172874.0,77.4635,77.4733,77.4241,77.4438,2172874.0
2025-03-13 11:40:00,78.59,78.65,78.57,78.61,2690388.0,77.4438,77.5029,77.4241,77.4635,2690388.0
2025-03-13 11:50:00,78.61,78.61,78.54,78.55,2179134.0,77.4635,77.4635,77.3945,77.4043,2179134.0
2025-03-13 12:00:00,78.56,78.6,78.54,78.59,1989906.0,77.4142,77.4536,77.3945,77.4438,1989906.0
2025-03-13 12:10:00,78.59,78.62,78.58,78.61,1507864.0,77.4438,77.4733,77.4339,77.4635,1507864.0
2025-03-13 12:20:00,78.61,78.61,78.56,78.58,1524828.0,77.4635,77.4635,77.4142,77.4339,1524828.0
2025-03-13 12:30:00,78.57,78.66,78.56,78.66,3025471.0,77.4241,77.5127,77.4142,77.5127,3025471.0
2025-03-13 12:40:00,78.65,78.67,78.56,78.57,2191102.0,77.5029,77.5226,77.4142,77.4241,2191102.0
2025-03-13 12:50:00,78.57,78.58,78.54,78.56,3167433.0,77.4241,77.4339,77.3945,77.4142,3167433.0
2025-03-13 13:00:00,78.57,78.58,78.55,78.56,819012.0,77.4241,77.4339,77.4043,77.4142,819012.0
2025-03-13 13:10:00,78.56,78.56,78.53,78.53,940248.0,77.4142,77.4142,77.3846,77.3846,940248.0
2025-03-13 13:20:00,78.53,78.54,78.51,78.53,1470505.0,77.3846,77.3945,77.3649,77.3846,1470505.0
2025-03-13 13:30:00,78.52,78.52,78.49,78.52,3216274.0,77.3748,77.3748,77.3452,77.3748,3216274.0
2025-03-13 13:40:00,78.52,78.54,78.5,78.52,1917027.0,77.3748,77.3945,77.3551,77.3748,1917027.0
2025-03-13 13:50:00,78.52,78.56,78.52,78.53,1686279.0,77.3748,77.4142,77.3748,77.3846,1686279.0
2025-03-13 14:00:00,78.53,78.61,78.52,78.59,1571909.0,77.3846,77.4635,77.3748,77.4438,1571909.0
2025-03-13 14:10:00,78.59,78.61,78.56,78.58,695073.0,77.4438,77.4635,77.4142,77.4339,695073.0
2025-03-13 14:20:00,78.58,78.61,78.57,78.6,534583.0,77.4339,77.4635,77.4241,77.4536,534583.0
2025-03-13 14:30:00,78.6,78.61,78.58,78.58,775256.0,77.4536,77.4635,77.4339,77.4339,775256.0
2025-03-13 14:40:00,78.58,78.64,78.57,78.64,1981987.0,77.4339,77.493,77.4241,77.493,1981987.0
2025-03-13 14:50:00,78.64,78.64,78.61,78.64,1677516.0,77.493,77.493,77.4635,77.493,1677516.0
2025-03-13 15:00:00,78.64,78.68,78.63,78.65,1435525.0,77.493,77.5324,77.4832,77.5029,1435525.0
2025-03-13 15:10:00,78.66,78.67,78.64,78.65,823019.0,77.5127,77.5226,77.493,77.5029,823019.0
2025-03-13 15:20:00,78.65,78.65,78.61,78.61,438004.0,77.5029,77.5029,77.4635,77.4635,438004.0
2025-03-13 15:30:00,78.61,78.62,78.58,78.59,875460.0,77.4635,77.4733,77.4339,77.4438,875460.0
2025-03-13 15:40:00,78.59,78.6,78.54,78.56,1928518.0,77.4438,77.4536,77.3945,77.4142,1928518.0
2025-03-13 15:50:00,78.55,78.56,78.51,78.53,5042576.0,77.4043,77.4142,77.3649,77.3846,5042576.0
2025-03-14 09:30:00,78.83,78.83,78.71,78.79,1633991.0,77.6803,77.6803,77.562,77.6408,1633991.0
2025-03-14 09:40:00,78.79,78.83,78.77,78.83,1793476.0,77.6408,77.6803,77.6211,77.6803,1793476.0
2025-03-14 09:50:00,78.83,78.87,78.82,78.85,816619.0,77.6803,77.7197,77.6704,77.7,816619.0
2025-03-14 10:00:00,78.85,78.85,78.77,78.81,1885703.0,77.7,77.7,77.6211,77.6606,1885703.0
2025-03-14 10:10:00,78.81,78.81,78.73,78.75,1152471.0,77.6606,77.6606,77.5817,77.6014,1152471.0
2025-03-14 10:20:00,78.75,78.75,78.72,78.75,812380.0,77.6014,77.6014,77.5719,77.6014,812380.0
2025-03-14 10:30:00,78.75,78.81,78.74,78.81,956327.0,77.6014,77.6606,77.5916,77.6606,956327.0
2025-03-14 10:40:00,78.81,78.83,78.79,78.81,1524708.0,77.6606,77.6803,77.6408,77.6606,1524708.0
2025-03-14 10:50:00,78.81,78.85,78.8,78.85,1247341.0,77.6606,77.7,77.6507,77.7,1247341.0
2025-03-14 11:00:00,78.85,78.89,78.84,78.88,870777.0,77.7,77.7394,77.6901,77.7295,870777.0
2025-03-14 11:10:00,78.88,78.89,78.85,78.86,2162960.0,77.7295,77.7394,77.7,77.7098,2162960.0
2025-03-14 11:20:00,78.87,78.88,78.84,78.86,650432.0,77.7197,77.7295,77.6901,77.7098,650432.0
2025-03-14 11:30:00,78.86,78.87,78.83,78.84,797915.0,77.7098,77.7197,77.6803,77.6901,797915.0
2025-03-14 11:40:00,78.84,78.88,78.83,78.86,1960363.0,77.6901,77.7295,77.6803,77.7098,1960363.0
2025-03-14 11:50:00,78.86,78.9,78.85,78.9,1126590.0,77.7098,77.7492,77.7,77.7492,1126590.0
2025-03-14 12:00:00,78.9,78.91,78.88,78.91,1098168.0,77.7492,77.7591,77.7295,77.7591,1098168.0
2025-03-14 12:10:00,78.91,78.91,78.84,78.86,1728234.0,77.7591,77.7591,77.6901,77.7098,1728234.0
2025-03-14 12:20:00,78.87,78.9,78.86,78.89,645854.0,77.7197,77.7492,77.7098,77.7394,645854.0
2025-03-14 12:30:00,78.88,78.93,78.87,78.92,745136.0,77.7295,77.7788,77.7197,77.7689,745136.0
2025-03-14 12:40:00,78.92,78.94,78.91,78.94,469287.0,77.7689,77.7887,77.7591,77.7887,469287.0
2025-03-14 12:50:00,78.94,78.97,78.94,78.96,899208.0,77.7887,77.8182,77.7887,77.8084,899208.0
2025-03-14 13:00:00,78.96,78.97,78.95,78.97,1240489.0,77.8084,77.8182,77.7985,77.8182,1240489.0
2025-03-14 13:10:00,78.97,78.97,78.93,78.94,1319133.0,77.8182,77.8182,77.7788,77.7887,1319133.0
2025-03-14 13:20:00,78.94,78.94,78.92,78.92,577927.0,77.7887,77.7887,77.7689,77.7689,577927.0
2025-03-14 13:30:00,78.92,78.94,78.91,78.92,557902.0,77.7689,77.7887,77.7591,77.7689,557902.0
2025-03-14 13:40:00,78.92,78.93,78.89,78.9,863338.0,77.7689,77.7788,77.7394,77.7492,863338.0
2025-03-14 13:50:00,78.9,78.9,78.88,78.88,782823.0,77.7492,77.7492,77.7295,77.7295,782823.0
2025-03-14 14:00:00,78.88,78.91,78.88,78.91,220362.0,77.7295,77.7591,77.7295,77.7591,220362.0
2025-03-14 14:10:00,78.91,78.94,78.89,78.89,986334.0,77.7591,77.7887,77.7394,77.7394,986334.0
2025-03-14 14:20:00,78.9,78.92,78.89,78.89,465558.0,77.7492,77.7689,77.7394,77.7394,465558.0
2025-03-14 14:30:00,78.9,78.91,78.89,78.91,839260.0,77.7492,77.7591,77.7394,77.7591,839260.0
2025-03-14 14:40:00,78.91,78.92,78.9,78.91,325438.0,77.7591,77.7689,77.7492,77.7591,325438.0
2025-03-14 14:50:00,78.92,78.93,78.9,78.92,563944.0,77.7689,77.7788,77.7492,77.7689,563944.0
2025-03-14 15:00:00,78.91,78.94,78.91,78.92,418478.0,77.7591,77.7887,77.7591,77.7689,418478.0
2025-03-14 15:10:00,78.92,78.94,78.92,78.93,1034098.0,77.7689,77.7887,77.7689,77.7788,1034098.0
2025-03-14 15:20:00,78.92,78.93,78.9,78.91,714302.0,77.7689,77.7788,77.7492,77.7591,714302.0
2025-03-14 15:30:00,78.92,78.92,78.89,78.91,635010.0,77.7689,77.7689,77.7394,77.7591,635010.0
2025-03-14 15:40:00,78.9,78.91,78.88,78.89,2481138.0,77.7492,77.7591,77.7295,77.7394,2481138.0
2025-03-14 15:50:00,78.88,78.91,78.86,78.89,3677268.0,77.7295,77.7591,77.7098,77.7394,3677268.0
2025-03-17 09:30:00,78.89,78.94,78.87,78.94,676349.0,77.7394,77.7887,77.7197,77.7887,676349.0
2025-03-17 09:40:00,78.94,79.0,78.93,78.98,1838183.0,77.7887,77.8478,77.7788,77.8281,1838183.0
2025-03-17 09:50:00,78.97,78.99,78.97,78.98,1741171.0,77.8182,77.8379,77.8182,77.8281,1741171.0
2025-03-17 10:00:00,78.97,79.0,78.96,78.99,909611.0,77.8182,77.8478,77.8084,77.8379,909611.0
2025-03-17 10:10:00,79.0,79.01,78.99,78.99,447945.0,77.8478,77.8576,77.8379,77.8379,447945.0
2025-03-17 10:20:00,79.0,79.01,78.97,78.97,613923.0,77.8478,77.8576,77.8182,77.8182,613923.0
2025-03-17 10:30:00,78.98,79.01,78.97,79.01,742656.0,77.8281,77.8576,77.8182,77.8576,742656.0
2025-03-17 10:40:00,79.01,79.03,79.0,79.02,697146.0,77.8576,77.8773,77.8478,77.8675,697146.0
2025-03-17 10:50:00,79.02,79.03,79.0,79.01,1087684.0,77.8675,77.8773,77.8478,77.8576,1087684.0
2025-03-17 11:00:00,79.01,79.03,78.99,79.02,925565.0,77.8576,77.8773,77.8379,77.8675,925565.0
2025-03-17 11:10:00,79.02,79.03,79.01,79.02,527572.0,77.8675,77.8773,77.8576,77.8675,527572.0
2025-03-17 11:20:00,79.02,79.03,79.01,79.03,437025.0,77.8675,77.8773,77.8576,77.8773,437025.0
2025-03-17 11:30:00,79.02,79.03,78.99,79.01,619446.0,77.8675,77.8773,77.8379,77.8576,619446.0
2025-03-17 11:40:00,79.01,79.01,79.0,79.01,370359.0,77.8576,77.8576,77.8478,77.8576,370359.0
2025-03-17 11:50:00,79.01,79.03,78.98,78.98,1297352.0,77.8576,77.8773,77.8281,77.8281,1297352.0
2025-03-17 12:00:00,78.98,79.02,78.98,79.02,506276.0,77.8281,77.8675,77.8281,77.8675,506276.0
2025-03-17 12:10:00,79.02,79.02,78.99,79.0,279295.0,77.8675,77.8675,77.8379,77.8478,279295.0
2025-03-17 12:20:00,79.0,79.01,78.99,79.01,271711.0,77.8478,77.8576,77.8379,77.8576,271711.0
2025-03-17 12:30:00,79.01,79.01,78.99,79.01,431158.0,77.8576,77.8576,77.8379,77.8576,431158.0
2025-03-17 12:40:00,79.01,79.02,78.97,79.02,918942.0,77.8576,77.8675,77.8182,77.8675,918942.0
2025-03-17 12:50:00,79.02,79.03,79.0,79.01,758767.0,77.8675,77.8773,77.8478,77.8576,758767.0
2025-03-17 13:00:00,79.01,79.01,79.0,79.01,328794.0,77.8576,77.8576,77.8478,77.8576,328794.0
2025-03-17 13:10:00,79.01,79.02,79.0,79.01,112306.0,77.8576,77.8675,77.8478,77.8576,112306.0
2025-03-17 13:20:00,79.02,79.03,79.01,79.01,139037.0,77.8675,77.8773,77.8576,77.8576,139037.0
2025-03-17 13:30:00,79.02,79.03,79.01,79.02,381632.0,77.8675,77.8773,77.8576,77.8675,381632.0
2025-03-17 13:40:00,79.03,79.03,79.02,79.03,255401.0,77.8773,77.8773,77.8675,77.8773,255401.0
2025-03-17 13:50:00,79.03,79.05,79.02,79.04,355986.0,77.8773,77.8971,77.8675,77.8872,355986.0
2025-03-17 14:00:00,79.04,79.04,79.02,79.04,472428.0,77.8872,77.8872,77.8675,77.8872,472428.0
2025-03-17 14:10:00,79.04,79.05,79.03,79.05,218261.0,77.8872,77.8971,77.8773,77.8971,218261.0
2025-03-17 14:20:00,79.05,79.08,79.04,79.08,1185218.0,77.8971,77.9266,77.8872,77.9266,1185218.0
2025-03-17 14:30:00,79.08,79.08,79.07,79.08,466610.0,77.9266,77.9266,77.9168,77.9266,466610.0
2025-03-17 14:40:00,79.08,79.08,79.06,79.08,578449.0,77.9266,77.9266,77.9069,77.9266,578449.0
2025-03-17 14:50:00,79.08,79.09,79.07,79.09,675693.0,77.9266,77.9365,77.9168,77.9365,675693.0
2025-03-17 15:00:00,79.09,79.09,79.05,79.07,681275.0,77.9365,77.9365,77.8971,77.9168,681275.0
2025-03-17 15:10:00,79.07,79.08,79.06,79.08,369331.0,77.9168,77.9266,77.9069,77.9266,369331.0
2025-03-17 15:20:00,79.08,79.1,79.07,79.08,509606.0,77.9266,77.9463,77.9168,77.9266,509606.0
2025-03-17 15:30:00,79.08,79.1,79.07,79.09,812372.0,77.9266,77.9463,77.9168,77.9365,812372.0
2025-03-17 15:40:00,79.09,79.1,79.08,79.09,772593.0,77.9365,77.9463,77.9266,77.9365,772593.0
2025-03-17 15:50:00,79.09,79.09,79.04,79.07,2835993.0,77.9365,77.9365,77.8872,77.9168,2835993.0
2025-03-18 09:30:00,79.01,79.03,78.94,78.95,1497011.0,77.8576,77.8773,77.7887,77.7985,1497011.0
2025-03-18 09:40:00,78.95,78.99,78.94,78.95,485473.0,77.7985,77.8379,77.7887,77.7985,485473.0
2025-03-18 09:50:00,78.96,78.98,78.95,78.96,444942.0,77.8084,77.8281,77.7985,77.8084,444942.0
2025-03-18 10:00:00,78.96,78.98,78.95,78.98,436916.0,77.8084,77.8281,77.7985,77.8281,436916.0
2025-03-18 10:10:00,78.98,78.98,78.93,78.95,1034379.0,77.8281,77.8281,77.7788,77.7985,1034379.0
2025-03-18 10:20:00,78.95,79.02,78.95,79.02,1095872.0,77.7985,77.8675,77.7985,77.8675,1095872.0
2025-03-18 10:30:00,79.01,79.02,78.98,78.99,527906.0,77.8576,77.8675,77.8281,77.8379,527906.0
2025-03-18 10:40:00,79.0,79.0,78.94,78.94,286517.0,77.8478,77.8478,77.7887,77.7887,286517.0
2025-03-18 10:50:00,78.95,78.96,78.93,78.95,485399.0,77.7985,77.8084,77.7788,77.7985,485399.0
2025-03-18 11:00:00,78.95,78.96,78.92,78.95,665742.0,77.7985,77.8084,77.7689,77.7985,665742.0
2025-03-18 11:10:00,78.95,78.98,78.94,78.97,419552.0,77.7985,77.8281,77.7887,77.8182,419552.0
2025-03-18 11:20:00,78.98,78.98,78.96,78.97,945827.0,77.8281,77.8281,77.8084,77.8182,945827.0
2025-03-18 11:30:00,78.97,78.99,78.96,78.99,436683.0,77.8182,77.8379,77.8084,77.8379,436683.0
2025-03-18 11:40:00,78.99,79.0,78.97,78.98,638366.0,77.8379,77.8478,77.8182,77.8281,638366.0
2025-03-18 11:50:00,78.98,78.98,78.97,78.98,206317.0,77.8281,77.8281,77.8182,77.8281,206317.0
2025-03-18 12:00:00,78.97,79.01,78.97,79.0,549623.0,77.8182,77.8576,77.8182,77.8478,549623.0
2025-03-18 12:10:00,79.01,79.03,78.99,79.01,969106.0,77.8576,77.8773,77.8379,77.8576,969106.0
2025-03-18 12:20:00,79.01,79.06,78.99,79.05,1016238.0,77.8576,77.9069,77.8379,77.8971,1016238.0
2025-03-18 12:30:00,79.06,79.07,79.03,79.04,536373.0,77.9069,77.9168,77.8773,77.8872,536373.0
2025-03-18 12:40:00,79.03,79.05,79.02,79.03,417451.0,77.8773,77.8971,77.8675,77.8773,417451.0
2025-03-18 12:50:00,79.03,79.05,79.01,79.05,1165148.0,77.8773,77.8971,77.8576,77.8971,1165148.0
2025-03-18 13:00:00,79.04,79.04,79.0,79.01,896825.0,77.8872,77.8872,77.8478,77.8576,896825.0
2025-03-18 13:10:00,79.01,79.02,78.99,79.01,470702.0,77.8576,77.8675,77.8379,77.8576,470702.0
2025-03-18 13:20:00,79.01,79.03,79.0,79.01,275294.0,77.8576,77.8773,77.8478,77.8576,275294.0
2025-03-18 13:30:00,79.01,79.01,78.98,79.0,296983.0,77.8576,77.8576,77.8281,77.8478,296983.0
2025-03-18 13:40:00,79.0,79.01,78.99,79.01,141280.0,77.8478,77.8576,77.8379,77.8576,141280.0
2025-03-18 13:50:00,79.0,79.01,78.97,78.98,1086608.0,77.8478,77.8576,77.8182,77.8281,1086608.0
2025-03-18 14:00:00,78.97,78.99,78.96,78.97,608251.0,77.8182,77.8379,77.8084,77.8182,608251.0
2025-03-18 14:10:00,78.98,78.98,78.95,78.98,318576.0,77.8281,77.8281,77.7985,77.8281,318576.0
2025-03-18 14:20:00,78.98,79.0,78.98,78.98,348296.0,77.8281,77.8478,77.8281,77.8281,348296.0
2025-03-18 14:30:00,78.98,79.03,78.98,79.0,447932.0,77.8281,77.8773,77.8281,77.8478,447932.0
2025-03-18 14:40:00,79.0,79.02,78.99,79.01,584406.0,77.8478,77.8675,77.8379,77.8576,584406.0
2025-03-18 14:50:00,79.02,79.02,78.98,79.0,570368.0,77.8675,77.8675,77.8281,77.8478,570368.0
2025-03-18 15:00:00,78.99,79.0,78.98,78.98,150513.0,77.8379,77.8478,77.8281,77.8281,150513.0
2025-03-18 15:10:00,78.98,79.0,78.98,79.0,273380.0,77.8281,77.8478,77.8281,77.8478,273380.0
2025-03-18 15:20:00,78.99,79.03,78.99,79.02,454001.0,77.8379,77.8773,77.8379,77.8675,454001.0
2025-03-18 15:30:00,79.02,79.03,78.99,79.0,205827.0,77.8675,77.8773,77.8379,77.8478,205827.0
2025-03-18 15:40:00,79.0,79.0,78.94,78.94,4464459.0,77.8478,77.8478,77.7887,77.7887,4464459.0
2025-03-18 15:50:00,78.95,78.98,78.93,78.96,2797952.0,77.7985,77.8281,77.7788,77.8084,2797952.0
2025-03-19 09:30:00,78.96,79.02,78.96,79.01,1179559.0,77.8084,77.8675,77.8084,77.8576,1179559.0
2025-03-19 09:40:00,79.02,79.02,78.98,79.01,342859.0,77.8675,77.8675,77.8281,77.8576,342859.0
2025-03-19 09:50:00,79.01,79.02,78.98,79.02,437120.0,77.8576,77.8675,77.8281,77.8675,437120.0
2025-03-19 10:00:00,79.02,79.05,79.01,79.05,481519.0,77.8675,77.8971,77.8576,77.8971,481519.0
2025-03-19 10:10:00,79.05,79.07,79.04,79.07,1022898.0,77.8971,77.9168,77.8872,77.9168,1022898.0
2025-03-19 10:20:00,79.06,79.07,79.04,79.05,356075.0,77.9069,77.9168,77.8872,77.8971,356075.0
2025-03-19 10:30:00,79.05,79.06,79.04,79.06,100335.0,77.8971,77.9069,77.8872,77.9069,100335.0
2025-03-19 10:40:00,79.06,79.06,79.02,79.04,507394.0,77.9069,77.9069,77.8675,77.8872,507394.0
2025-03-19 10:50:00,79.05,79.06,79.03,79.06,354882.0,77.8971,77.9069,77.8773,77.9069,354882.0
2025-03-19 11:00:00,79.06,79.09,79.05,79.09,414398.0,77.9069,77.9365,77.8971,77.9365,414398.0
2025-03-19 11:10:00,79.09,79.1,79.07,79.08,767897.0,77.9365,77.9463,77.9168,77.9266,767897.0
2025-03-19 11:20:00,79.08,79.1,79.07,79.09,312990.0,77.9266,77.9463,77.9168,77.9365,312990.0
2025-03-19 11:30:00,79.09,79.1,79.08,79.09,218788.0,77.9365,77.9463,77.9266,77.9365,218788.0
2025-03-19 11:40:00,79.09,79.1,79.08,79.09,165495.0,77.9365,77.9463,77.9266,77.9365,165495.0
2025-03-19 11:50:00,79.1,79.13,79.1,79.12,247837.0,77.9463,77.9759,77.9463,77.966,247837.0
2025-03-19 12:00:00,79.12,79.15,79.11,79.15,386136.0,77.966,77.9956,77.9562,77.9956,386136.0
2025-03-19 12:10:00,79.15,79.15,79.12,79.14,1130901.0,77.9956,77.9956,77.966,77.9857,1130901.0
2025-03-19 12:20:00,79.14,79.17,79.13,79.17,478600.0,77.9857,78.0153,77.9759,78.0153,478600.0
2025-03-19 12:30:00,79.17,79.17,79.14,79.14,774720.0,78.0153,78.0153,77.9857,77.9857,774720.0
2025-03-19 12:40:00,79.14,79.15,79.13,79.14,465200.0,77.9857,77.9956,77.9759,77.9857,465200.0
2025-03-19 12:50:00,79.14,79.14,79.11,79.12,422182.0,77.9857,77.9857,77.9562,77.966,422182.0
2025-03-19 13:00:00,79.12,79.13,79.11,79.12,759180.0,77.966,77.9759,77.9562,77.966,759180.0
2025-03-19 13:10:00,79.12,79.12,79.09,79.1,352433.0,77.966,77.966,77.9365,77.9463,352433.0
2025-03-19 13:20:00,79.09,79.11,79.09,79.09,613622.0,77.9365,77.9562,77.9365,77.9365,613622.0
2025-03-19 13:30:00,79.09,79.12,79.09,79.12,407327.0,77.9365,77.966,77.9365,77.966,407327.0
2025-03-19 13:40:00,79.12,79.12,79.11,79.12,365446.0,77.966,77.966,77.9562,77.966,365446.0
2025-03-19 13:50:00,79.12,79.13,79.07,79.07,1029514.0,77.966,77.9759,77.9168,77.9168,1029514.0
2025-03-19 14:00:00,79.07,79.19,79.04,79.18,1155273.0,77.9168,78.035,77.8872,78.0252,1155273.0
2025-03-19 14:10:00,79.18,79.21,79.17,79.19,1588535.0,78.0252,78.0547,78.0153,78.035,1588535.0
2025-03-19 14:20:00,79.19,79.2,79.15,79.17,990714.0,78.035,78.0449,77.9956,78.0153,990714.0
2025-03-19 14:30:00,79.17,79.24,79.17,79.23,433643.0,78.0153,78.0843,78.0153,78.0744,433643.0
2025-03-19 14:40:00,79.23,79.32,79.23,79.3,997827.0,78.0744,78.1631,78.0744,78.1434,997827.0
2025-03-19 14:50:00,79.31,79.42,79.3,79.41,997635.0,78.1533,78.2617,78.1434,78.2518,997635.0
2025-03-19 15:00:00,79.41,79.53,79.4,79.52,2596434.0,78.2518,78.3701,78.2419,78.3602,2596434.0
2025-03-19 15:10:00,79.52,79.54,79.44,79.46,3811960.0,78.3602,78.3799,78.2814,78.3011,3811960.0
2025-03-19 15:20:00,79.46,79.46,79.35,79.36,2401842.0,78.3011,78.3011,78.1927,78.2025,2401842.0
2025-03-19 15:30:00,79.36,79.46,79.35,79.44,2050955.0,78.2025,78.3011,78.1927,78.2814,2050955.0
2025-03-19 15:40:00,79.43,79.48,79.42,79.46,2115526.0,78.2715,78.3208,78.2617,78.3011,2115526.0
2025-03-19 15:50:00,79.45,79.46,79.4,79.42,3358859.0,78.2912,78.3011,78.2419,78.2617,3358859.0
2025-03-20 09:30:00,79.39,79.45,79.35,79.4,2853526.0,78.2321,78.2912,78.1927,78.2419,2853526.0
2025-03-20 09:40:00,79.41,79.41,79.39,79.41,1302209.0,78.2518,78.2518,78.2321,78.2518,1302209.0
2025-03-20 09:50:00,79.41,79.45,79.4,79.45,1366470.0,78.2518,78.2912,78.2419,78.2912,1366470.0
2025-03-20 10:00:00,79.44,79.5,79.44,79.46,1933158.0,78.2814,78.3405,78.2814,78.3011,1933158.0
2025-03-20 10:10:00,79.46,79.47,79.45,79.47,1430231.0,78.3011,78.3109,78.2912,78.3109,1430231.0
2025-03-20 10:20:00,79.47,79.47,79.43,79.45,1254846.0,78.3109,78.3109,78.2715,78.2912,1254846.0
2025-03-20 10:30:00,79.45,79.48,79.43,79.47,738748.0,78.2912,78.3208,78.2715,78.3109,738748.0
2025-03-20 10:40:00,79.47,79.5,79.46,79.48,1771358.0,78.3109,78.3405,78.3011,78.3208,1771358.0
2025-03-20 10:50:00,79.48,79.49,79.46,79.48,628697.0,78.3208,78.3306,78.3011,78.3208,628697.0
2025-03-20 11:00:00,79.48,79.48,79.45,79.47,1441335.0,78.3208,78.3208,78.2912,78.3109,1441335.0
2025-03-20 11:10:00,79.47,79.48,79.44,79.45,461004.0,78.3109,78.3208,78.2814,78.2912,461004.0
2025-03-20 11:20:00,79.45,79.45,79.43,79.44,228307.0,78.2912,78.2912,78.2715,78.2814,228307.0
2025-03-20 11:30:00,79.44,79.44,79.4,79.41,1040292.0,78.2814,78.2814,78.2419,78.2518,1040292.0
2025-03-20 11:40:00,79.41,79.44,79.4,79.43,541175.0,78.2518,78.2814,78.2419,78.2715,541175.0
2025-03-20 11:50:00,79.43,79.43,79.37,79.38,409722.0,78.2715,78.2715,78.2124,78.2222,409722.0
2025-03-20 12:00:00,79.38,79.4,79.35,79.36,334089.0,78.2222,78.2419,78.1927,78.2025,334089.0
2025-03-20 12:10:00,79.36,79.36,79.34,79.34,638814.0,78.2025,78.2025,78.1828,78.1828,638814.0
2025-03-20 12:20:00,79.34,79.35,79.32,79.33,828085.0,78.1828,78.1927,78.1631,78.173,828085.0
2025-03-20 12:30:00,79.34,79.36,79.33,79.36,736015.0,78.1828,78.2025,78.173,78.2025,736015.0
2025-03-20 12:40:00,79.36,79.36,79.33,79.34,903119.0,78.2025,78.2025,78.173,78.1828,903119.0
2025-03-20 12:50:00,79.34,79.36,79.32,79.33,676036.0,78.1828,78.2025,78.1631,78.173,676036.0
2025-03-20 13:00:00,79.33,79.35,79.31,79.34,509712.0,78.173,78.1927,78.1533,78.1828,509712.0
2025-03-20 13:10:00,79.34,79.34,79.31,79.32,529029.0,78.1828,78.1828,78.1533,78.1631,529029.0
2025-03-20 13:20:00,79.31,79.32,79.28,79.29,558889.0,78.1533,78.1631,78.1237,78.1336,558889.0
2025-03-20 13:30:00,79.29,79.33,79.28,79.31,427559.0,78.1336,78.173,78.1237,78.1533,427559.0
2025-03-20 13:40:00,79.31,79.32,79.28,79.3,449065.0,78.1533,78.1631,78.1237,78.1434,449065.0
2025-03-20 13:50:00,79.3,79.3,79.25,79.28,350565.0,78.1434,78.1434,78.0941,78.1237,350565.0
2025-03-20 14:00:00,79.28,79.29,79.27,79.28,263493.0,78.1237,78.1336,78.1138,78.1237,263493.0
2025-03-20 14:10:00,79.28,79.3,79.27,79.3,350546.0,78.1237,78.1434,78.1138,78.1434,350546.0
2025-03-20 14:20:00,79.29,79.3,79.27,79.28,716920.0,78.1336,78.1434,78.1138,78.1237,716920.0
2025-03-20 14:30:00,79.28,79.3,79.27,79.29,708595.0,78.1237,78.1434,78.1138,78.1336,708595.0
2025-03-20 14:40:00,79.29,79.29,79.27,79.29,439595.0,78.1336,78.1336,78.1138,78.1336,439595.0
2025-03-20 14:50:00,79.29,79.31,79.27,79.28,843038.0,78.1336,78.1533,78.1138,78.1237,843038.0
2025-03-20 15:00:00,79.28,79.3,79.27,79.28,321527.0,78.1237,78.1434,78.1138,78.1237,321527.0
2025-03-20 15:10:00,79.29,79.31,79.28,79.3,341480.0,78.1336,78.1533,78.1237,78.1434,341480.0
2025-03-20 15:20:00,79.3,79.31,79.29,79.31,765393.0,78.1434,78.1533,78.1336,78.1533,765393.0
2025-03-20 15:30:00,79.31,79.34,79.3,79.31,705603.0,78.1533,78.1828,78.1434,78.1533,705603.0
2025-03-20 15:40:00,79.31,79.36,79.3,79.34,2277273.0,78.1533,78.2025,78.1434,78.1828,2277273.0
2025-03-20 15:50:00,79.34,79.35,79.29,79.31,3022662.0,78.1828,78.1927,78.1336,78.1533,3022662.0
2025-03-21 09:30:00,79.27,79.29,79.13,79.21,2145072.0,78.1138,78.1336,77.9759,78.0547,2145072.0
2025-03-21 09:40:00,79.21,79.23,79.19,79.22,2093865.0,78.0547,78.0744,78.035,78.0646,2093865.0
2025-03-21 09:50:00,79.22,79.22,79.16,79.17,559149.0,78.0646,78.0646,78.0054,78.0153,559149.0
2025-03-21 10:00:00,79.17,79.17,79.09,79.09,1046088.0,78.0153,78.0153,77.9365,77.9365,1046088.0
2025-03-21 10:10:00,79.09,79.13,79.07,79.13,2297023.0,77.9365,77.9759,77.9168,77.9759,2297023.0
2025-03-21 10:20:00,79.13,79.17,79.12,79.15,812748.0,77.9759,78.0153,77.966,77.9956,812748.0
2025-03-21 10:30:00,79.15,79.16,79.12,79.13,777160.0,77.9956,78.0054,77.966,77.9759,777160.0
2025-03-21 10:40:00,79.13,79.16,79.12,79.15,319213.0,77.9759,78.0054,77.966,77.9956,319213.0
2025-03-21 10:50:00,79.15,79.2,79.14,79.2,713175.0,77.9956,78.0449,77.9857,78.0449,713175.0
2025-03-21 11:00:00,79.2,79.23,79.19,79.21,1086479.0,78.0449,78.0744,78.035,78.0547,1086479.0
2025-03-21 11:10:00,79.21,79.22,79.17,79.17,978002.0,78.0547,78.0646,78.0153,78.0153,978002.0
2025-03-21 11:20:00,79.18,79.19,79.17,79.19,487539.0,78.0252,78.035,78.0153,78.035,487539.0
2025-03-21 11:30:00,79.19,79.24,79.18,79.22,565882.0,78.035,78.0843,78.0252,78.0646,565882.0
2025-03-21 11:40:00,79.22,79.24,79.21,79.23,394731.0,78.0646,78.0843,78.0547,78.0744,394731.0
2025-03-21 11:50:00,79.23,79.24,79.19,79.2,931642.0,78.0744,78.0843,78.035,78.0449,931642.0
2025-03-21 12:00:00,79.19,79.21,79.17,79.21,856759.0,78.035,78.0547,78.0153,78.0547,856759.0
2025-03-21 12:10:00,79.2,79.25,79.2,79.23,329396.0,78.0449,78.0941,78.0449,78.0744,329396.0
2025-03-21 12:20:00,79.23,79.25,79.23,79.23,171085.0,78.0744,78.0941,78.0744,78.0744,171085.0
2025-03-21 12:30:00,79.23,79.25,79.22,79.25,1006343.0,78.0744,78.0941,78.0646,78.0941,1006343.0
2025-03-21 12:40:00,79.26,79.29,79.24,79.29,360298.0,78.104,78.1336,78.0843,78.1336,360298.0
2025-03-21 12:50:00,79.29,79.29,79.25,79.26,699146.0,78.1336,78.1336,78.0941,78.104,699146.0
2025-03-21 13:00:00,79.27,79.28,79.25,79.28,660148.0,78.1138,78.1237,78.0941,78.1237,660148.0
2025-03-21 13:10:00,79.28,79.28,79.24,79.25,236065.0,78.1237,78.1237,78.0843,78.0941,236065.0
2025-03-21 13:20:00,79.25,79.26,79.23,79.25,181337.0,78.0941,78.104,78.0744,78.0941,181337.0
2025-03-21 13:30:00,79.25,79.27,79.24,79.27,1044928.0,78.0941,78.1138,78.0843,78.1138,1044928.0
2025-03-21 13:40:00,79.27,79.3,79.26,79.3,225622.0,78.1138,78.1434,78.104,78.1434,225622.0
2025-03-21 13:50:00,79.3,79.31,79.27,79.27,280982.0,78.1434,78.1533,78.1138,78.1138,280982.0
2025-03-21 14:00:00,79.28,79.29,79.26,79.28,1160754.0,78.1237,78.1336,78.104,78.1237,1160754.0
2025-03-21 14:10:00,79.28,79.28,79.26,79.28,168743.0,78.1237,78.1237,78.104,78.1237,168743.0
2025-03-21 14:20:00,79.28,79.29,79.25,79.26,398327.0,78.1237,78.1336,78.0941,78.104,398327.0
2025-03-21 14:30:00,79.26,79.28,79.24,79.27,517424.0,78.104,78.1237,78.0843,78.1138,517424.0
2025-03-21 14:40:00,79.27,79.28,79.24,79.26,630406.0,78.1138,78.1237,78.0843,78.104,630406.0
2025-03-21 14:50:00,79.25,79.26,79.24,79.25,161562.0,78.0941,78.104,78.0843,78.0941,161562.0
2025-03-21 15:00:00,79.25,79.25,79.21,79.22,728091.0,78.0941,78.0941,78.0547,78.0646,728091.0
2025-03-21 15:10:00,79.22,79.22,79.2,79.22,763343.0,78.0646,78.0646,78.0449,78.0646,763343.0
2025-03-21 15:20:00,79.22,79.23,79.2,79.22,181212.0,78.0646,78.0744,78.0449,78.0646,181212.0
2025-03-21 15:30:00,79.22,79.22,79.2,79.2,1341990.0,78.0646,78.0646,78.0449,78.0449,1341990.0
2025-03-21 15:40:00,79.2,79.22,79.18,79.2,1192905.0,78.0449,78.0646,78.0252,78.0449,1192905.0
2025-03-21 15:50:00,79.2,79.26,79.2,79.23,2154943.0,78.0449,78.104,78.0449,78.0744,2154943.0
2025-03-24 09:30:00,79.42,79.46,79.34,79.42,2405396.0,78.2617,78.3011,78.1828,78.2617,2405396.0
2025-03-24 09:40:00,79.42,79.46,79.39,79.41,1230307.0,78.2617,78.3011,78.2321,78.2518,1230307.0
2025-03-24 09:50:00,79.41,79.45,79.4,79.42,776037.0,78.2518,78.2912,78.2419,78.2617,776037.0
2025-03-24 10:00:00,79.42,79.44,79.4,79.41,808802.0,78.2617,78.2814,78.2419,78.2518,808802.0
2025-03-24 10:10:00,79.41,79.43,79.4,79.43,444033.0,78.2518,78.2715,78.2419,78.2715,444033.0
2025-03-24 10:20:00,79.43,79.48,79.42,79.47,801251.0,78.2715,78.3208,78.2617,78.3109,801251.0
2025-03-24 10:30:00,79.47,79.47,79.43,79.43,1677578.0,78.3109,78.3109,78.2715,78.2715,1677578.0
2025-03-24 10:40:00,79.43,79.46,79.43,79.45,856268.0,78.2715,78.3011,78.2715,78.2912,856268.0
2025-03-24 10:50:00,79.45,79.48,79.44,79.48,646746.0,78.2912,78.3208,78.2814,78.3208,646746.0
2025-03-24 11:00:00,79.48,79.48,79.45,79.47,792334.0,78.3208,78.3208,78.2912,78.3109,792334.0
2025-03-24 11:10:00,79.48,79.49,79.45,79.47,570312.0,78.3208,78.3306,78.2912,78.3109,570312.0
2025-03-24 11:20:00,79.47,79.47,79.42,79.42,850733.0,78.3109,78.3109,78.2617,78.2617,850733.0
2025-03-24 11:30:00,79.42,79.45,79.41,79.45,367379.0,78.2617,78.2912,78.2518,78.2912,367379.0
2025-03-24 11:40:00,79.45,79.45,79.44,79.45,457975.0,78.2912,78.2912,78.2814,78.2912,457975.0
2025-03-24 11:50:00,79.45,79.47,79.44,79.46,569784.0,78.2912,78.3109,78.2814,78.3011,569784.0
2025-03-24 12:00:00,79.46,79.48,79.45,79.48,435128.0,78.3011,78.3208,78.2912,78.3208,435128.0
2025-03-24 12:10:00,79.48,79.48,79.47,79.48,317325.0,78.3208,78.3208,78.3109,78.3208,317325.0
2025-03-24 12:20:00,79.48,79.48,79.45,79.45,347033.0,78.3208,78.3208,78.2912,78.2912,347033.0
2025-03-24 12:30:00,79.45,79.47,79.45,79.47,153784.0,78.2912,78.3109,78.2912,78.3109,153784.0
2025-03-24 12:40:00,79.46,79.47,79.44,79.45,288906.0,78.3011,78.3109,78.2814,78.2912,288906.0
2025-03-24 12:50:00,79.45,79.47,79.45,79.47,378763.0,78.2912,78.3109,78.2912,78.3109,378763.0
2025-03-24 13:00:00,79.47,79.47,79.45,79.45,243148.0,78.3109,78.3109,78.2912,78.2912,243148.0
2025-03-24 13:10:00,79.45,79.46,79.44,79.45,607298.0,78.2912,78.3011,78.2814,78.2912,607298.0
2025-03-24 13:20:00,79.45,79.47,79.43,79.47,185338.0,78.2912,78.3109,78.2715,78.3109,185338.0
2025-03-24 13:30:00,79.47,79.47,79.46,79.47,178120.0,78.3109,78.3109,78.3011,78.3109,178120.0
2025-03-24 13:40:00,79.47,79.47,79.45,79.47,172363.0,78.3109,78.3109,78.2912,78.3109,172363.0
2025-03-24 13:50:00,79.46,79.47,79.44,79.45,784709.0,78.3011,78.3109,78.2814,78.2912,784709.0
2025-03-24 14:00:00,79.44,79.45,79.41,79.44,704564.0,78.2814,78.2912,78.2518,78.2814,704564.0
2025-03-24 14:10:00,79.44,79.44,79.42,79.44,393907.0,78.2814,78.2814,78.2617,78.2814,393907.0
2025-03-24 14:20:00,79.44,79.45,79.43,79.45,399077.0,78.2814,78.2912,78.2715,78.2912,399077.0
2025-03-24 14:30:00,79.45,79.45,79.43,79.45,1025160.0,78.2912,78.2912,78.2715,78.2912,1025160.0
2025-03-24 14:40:00,79.45,79.49,79.44,79.48,642359.0,78.2912,78.3306,78.2814,78.3208,642359.0
2025-03-24 14:50:00,79.48,79.49,79.46,79.47,506242.0,78.3208,78.3306,78.3011,78.3109,506242.0
2025-03-24 15:00:00,79.46,79.48,79.46,79.48,915238.0,78.3011,78.3208,78.3011,78.3208,915238.0
2025-03-24 15:10:00,79.47,79.48,79.45,79.45,825364.0,78.3109,78.3208,78.2912,78.2912,825364.0
2025-03-24 15:20:00,79.46,79.46,79.45,79.45,324397.0,78.3011,78.3011,78.2912,78.2912,324397.0
2025-03-24 15:30:00,79.45,79.46,79.43,79.44,751392.0,78.2912,78.3011,78.2715,78.2814,751392.0
2025-03-24 15:40:00,79.44,79.48,79.43,79.47,1166516.0,78.2814,78.3208,78.2715,78.3109,1166516.0
2025-03-24 15:50:00,79.47,79.5,79.45,79.48,3861093.0,78.3109,78.3405,78.2912,78.3208,3861093.0
2025-03-25 09:30:00,79.5,79.59,79.49,79.53,860492.0,78.3405,78.4292,78.3306,78.3701,860492.0
2025-03-25 09:40:00,79.54,79.55,79.5,79.51,1043419.0,78.3799,78.3898,78.3405,78.3503,1043419.0
2025-03-25 09:50:00,79.51,79.52,79.49,79.49,771302.0,78.3503,78.3602,78.3306,78.3306,771302.0
2025-03-25 10:00:00,79.5,79.51,79.47,79.5,551254.0,78.3405,78.3503,78.3109,78.3405,551254.0
2025-03-25 10:10:00,79.5,79.52,79.49,79.5,381458.0,78.3405,78.3602,78.3306,78.3405,381458.0
2025-03-25 10:20:00,79.5,79.54,79.49,79.52,430068.0,78.3405,78.3799,78.3306,78.3602,430068.0
2025-03-25 10:30:00,79.52,79.53,79.51,79.53,255723.0,78.3602,78.3701,78.3503,78.3701,255723.0
2025-03-25 10:40:00,79.53,79.53,79.5,79.52,464204.0,78.3701,78.3701,78.3405,78.3602,464204.0
2025-03-25 10:50:00,79.52,79.54,79.51,79.51,352996.0,78.3602,78.3799,78.3503,78.3503,352996.0
2025-03-25 11:00:00,79.52,79.53,79.5,79.51,282380.0,78.3602,78.3701,78.3405,78.3503,282380.0
2025-03-25 11:10:00,79.51,79.52,79.5,79.52,196423.0,78.3503,78.3602,78.3405,78.3602,196423.0
2025-03-25 11:20:00,79.52,79.52,79.49,79.5,182085.0,78.3602,78.3602,78.3306,78.3405,182085.0
2025-03-25 11:30:00,79.5,79.51,79.49,79.51,246206.0,78.3405,78.3503,78.3306,78.3503,246206.0
2025-03-25 11:40:00,79.5,79.51,79.49,79.5,115687.0,78.3405,78.3503,78.3306,78.3405,115687.0
2025-03-25 11:50:00,79.5,79.5,79.47,79.49,363013.0,78.3405,78.3405,78.3109,78.3306,363013.0
2025-03-25 12:00:00,79.48,79.49,79.46,79.48,260184.0,78.3208,78.3306,78.3011,78.3208,260184.0
2025-03-25 12:10:00,79.48,79.5,79.47,79.48,168749.0,78.3208,78.3405,78.3109,78.3208,168749.0
2025-03-25 12:20:00,79.49,79.51,79.48,79.48,361730.0,78.3306,78.3503,78.3208,78.3208,361730.0
2025-03-25 12:30:00,79.48,79.49,79.47,79.47,323343.0,78.3208,78.3306,78.3109,78.3109,323343.0
2025-03-25 12:40:00,79.47,79.49,79.46,79.48,308254.0,78.3109,78.3306,78.3011,78.3208,308254.0
2025-03-25 12:50:00,79.48,79.5,79.47,79.5,791088.0,78.3208,78.3405,78.3109,78.3405,791088.0
2025-03-25 13:00:00,79.5,79.52,79.49,79.51,1132384.0,78.3405,78.3602,78.3306,78.3503,1132384.0
2025-03-25 13:10:00,79.51,79.51,79.49,79.49,745939.0,78.3503,78.3503,78.3306,78.3306,745939.0
2025-03-25 13:20:00,79.5,79.5,79.48,79.5,166896.0,78.3405,78.3405,78.3208,78.3405,166896.0
2025-03-25 13:30:00,79.5,79.5,79.47,79.48,618015.0,78.3405,78.3405,78.3109,78.3208,618015.0
2025-03-25 13:40:00,79.48,79.48,79.47,79.48,406970.0,78.3208,78.3208,78.3109,78.3208,406970.0
2025-03-25 13:50:00,79.48,79.49,79.46,79.47,1253749.0,78.3208,78.3306,78.3011,78.3109,1253749.0
2025-03-25 14:00:00,79.47,79.48,79.45,79.45,972971.0,78.3109,78.3208,78.2912,78.2912,972971.0
2025-03-25 14:10:00,79.45,79.46,79.44,79.45,1017550.0,78.2912,78.3011,78.2814,78.2912,1017550.0
2025-03-25 14:20:00,79.45,79.46,79.44,79.45,571591.0,78.2912,78.3011,78.2814,78.2912,571591.0
2025-03-25 14:30:00,79.44,79.45,79.43,79.45,902160.0,78.2814,78.2912,78.2715,78.2912,902160.0
2025-03-25 14:40:00,79.45,79.46,79.44,79.45,475082.0,78.2912,78.3011,78.2814,78.2912,475082.0
2025-03-25 14:50:00,79.45,79.46,79.45,79.45,103242.0,78.2912,78.3011,78.2912,78.2912,103242.0
2025-03-25 15:00:00,79.45,79.47,79.45,79.45,582529.0,78.2912,78.3109,78.2912,78.2912,582529.0
2025-03-25 15:10:00,79.45,79.46,79.42,79.42,430375.0,78.2912,78.3011,78.2617,78.2617,430375.0
2025-03-25 15:20:00,79.42,79.43,79.42,79.42,62191.0,78.2617,78.2715,78.2617,78.2617,62191.0
2025-03-25 15:30:00,79.42,79.43,79.38,79.41,991830.0,78.2617,78.2715,78.2222,78.2518,991830.0
2025-03-25 15:40:00,79.4,79.42,79.39,79.42,1343504.0,78.2419,78.2617,78.2321,78.2617,1343504.0
2025-03-25 15:50:00,79.41,79.43,79.4,79.41,4112588.0,78.2518,78.2715,78.2419,78.2518,4112588.0
2025-03-26 09:30:00,79.4,79.41,79.34,79.4,1615270.0,78.2419,78.2518,78.1828,78.2419,1615270.0
2025-03-26 09:40:00,79.4,79.42,79.35,79.36,2035346.0,78.2419,78.2617,78.1927,78.2025,2035346.0
2025-03-26 09:50:00,79.36,79.36,79.32,79.33,945905.0,78.2025,78.2025,78.1631,78.173,945905.0
2025-03-26 10:00:00,79.33,79.37,79.32,79.35,483533.0,78.173,78.2124,78.1631,78.1927,483533.0
2025-03-26 10:10:00,79.34,79.35,79.33,79.33,263064.0,78.1828,78.1927,78.173,78.173,263064.0
2025-03-26 10:20:00,79.33,79.34,79.29,79.3,943159.0,78.173,78.1828,78.1336,78.1434,943159.0
2025-03-26 10:30:00,79.3,79.32,79.28,79.31,981166.0,78.1434,78.1631,78.1237,78.1533,981166.0
2025-03-26 10:40:00,79.31,79.31,79.28,79.3,430364.0,78.1533,78.1533,78.1237,78.1434,430364.0
2025-03-26 10:50:00,79.3,79.3,79.29,79.29,372920.0,78.1434,78.1434,78.1336,78.1336,372920.0
2025-03-26 11:00:00,79.29,79.3,79.27,79.28,641310.0,78.1336,78.1434,78.1138,78.1237,641310.0
2025-03-26 11:10:00,79.29,79.29,79.24,79.25,627574.0,78.1336,78.1336,78.0843,78.0941,627574.0
2025-03-26 11:20:00,79.24,79.25,79.2,79.22,579128.0,78.0843,78.0941,78.0449,78.0646,579128.0
2025-03-26 11:30:00,79.22,79.23,79.2,79.23,1629145.0,78.0646,78.0744,78.0449,78.0744,1629145.0
2025-03-26 11:40:00,79.23,79.23,79.17,79.18,641908.0,78.0744,78.0744,78.0153,78.0252,641908.0
2025-03-26 11:50:00,79.17,79.18,79.14,79.16,1209848.0,78.0153,78.0252,77.9857,78.0054,1209848.0
2025-03-26 12:00:00,79.16,79.2,79.15,79.16,909161.0,78.0054,78.0449,77.9956,78.0054,909161.0
2025-03-26 12:10:00,79.15,79.17,79.14,79.14,498734.0,77.9956,78.0153,77.9857,77.9857,498734.0
2025-03-26 12:20:00,79.15,79.17,79.14,79.15,894025.0,77.9956,78.0153,77.9857,77.9956,894025.0
2025-03-26 12:30:00,79.15,79.17,79.12,79.12,849492.0,77.9956,78.0153,77.966,77.966,849492.0
2025-03-26 12:40:00,79.12,79.12,79.07,79.08,2467188.0,77.966,77.966,77.9168,77.9266,2467188.0
2025-03-26 12:50:00,79.08,79.09,79.03,79.03,1165395.0,77.9266,77.9365,77.8773,77.8773,1165395.0
2025-03-26 13:00:00,79.03,79.04,79.01,79.02,1396483.0,77.8773,77.8872,77.8576,77.8675,1396483.0
2025-03-26 13:10:00,79.02,79.02,78.98,78.98,1470786.0,77.8675,77.8675,77.8281,77.8281,1470786.0
2025-03-26 13:20:00,78.98,79.01,78.97,79.0,2100985.0,77.8281,77.8576,77.8182,77.8478,2100985.0
2025-03-26 13:30:00,79.0,79.0,78.97,78.98,1027438.0,77.8478,77.8478,77.8182,77.8281,1027438.0
2025-03-26 13:40:00,78.98,79.02,78.98,79.02,2478131.0,77.8281,77.8675,77.8281,77.8675,2478131.0
2025-03-26 13:50:00,79.02,79.04,79.01,79.03,559192.0,77.8675,77.8872,77.8576,77.8773,559192.0
2025-03-26 14:00:00,79.03,79.08,79.03,79.08,2244378.0,77.8773,77.9266,77.8773,77.9266,2244378.0
2025-03-26 14:10:00,79.08,79.12,79.07,79.12,416850.0,77.9266,77.966,77.9168,77.966,416850.0
2025-03-26 14:20:00,79.11,79.13,79.09,79.11,611145.0,77.9562,77.9759,77.9365,77.9562,611145.0
2025-03-26 14:30:00,79.11,79.11,79.05,79.06,650227.0,77.9562,77.9562,77.8971,77.9069,650227.0
2025-03-26 14:40:00,79.06,79.08,79.05,79.06,657480.0,77.9069,77.9266,77.8971,77.9069,657480.0
2025-03-26 14:50:00,79.06,79.06,79.02,79.03,742576.0,77.9069,77.9069,77.8675,77.8773,742576.0
2025-03-26 15:00:00,79.02,79.07,79.02,79.05,896834.0,77.8675,77.9168,77.8675,77.8971,896834.0
2025-03-26 15:10:00,79.06,79.07,79.04,79.06,960225.0,77.9069,77.9168,77.8872,77.9069,960225.0
2025-03-26 15:20:00,79.06,79.07,79.04,79.05,187088.0,77.9069,77.9168,77.8872,77.8971,187088.0
2025-03-26 15:30:00,79.04,79.06,79.04,79.04,441345.0,77.8872,77.9069,77.8872,77.8872,441345.0
2025-03-26 15:40:00,79.04,79.09,79.04,79.08,1531236.0,77.8872,77.9365,77.8872,77.9266,1531236.0
2025-03-26 15:50:00,79.08,79.12,79.08,79.11,5691339.0,77.9266,77.966,77.9266,77.9562,5691339.0
2025-03-27 09:30:00,79.05,79.05,78.93,78.96,1813044.0,77.8971,77.8971,77.7788,77.8084,1813044.0
2025-03-27 09:40:00,78.96,79.02,78.94,79.01,1195906.0,77.8084,77.8675,77.7887,77.8576,1195906.0
2025-03-27 09:50:00,79.02,79.08,79.02,79.06,1424503.0,77.8675,77.9266,77.8675,77.9069,1424503.0
2025-03-27 10:00:00,79.06,79.09,79.05,79.06,918702.0,77.9069,77.9365,77.8971,77.9069,918702.0
2025-03-27 10:10:00,79.06,79.1,79.04,79.09,639139.0,77.9069,77.9463,77.8872,77.9365,639139.0
2025-03-27 10:20:00,79.09,79.1,79.07,79.09,521200.0,77.9365,77.9463,77.9168,77.9365,521200.0
2025-03-27 10:30:00,79.09,79.14,79.09,79.13,1112652.0,77.9365,77.9857,77.9365,77.9759,1112652.0
2025-03-27 10:40:00,79.13,79.14,79.09,79.09,1216147.0,77.9759,77.9857,77.9365,77.9365,1216147.0
2025-03-27 10:50:00,79.09,79.1,79.07,79.09,989395.0,77.9365,77.9463,77.9168,77.9365,989395.0
2025-03-27 11:00:00,79.09,79.1,79.09,79.09,327207.0,77.9365,77.9463,77.9365,77.9365,327207.0
2025-03-27 11:10:00,79.09,79.11,79.09,79.09,464484.0,77.9365,77.9562,77.9365,77.9365,464484.0
2025-03-27 11:20:00,79.09,79.1,79.06,79.06,904999.0,77.9365,77.9463,77.9069,77.9069,904999.0
2025-03-27 11:30:00,79.06,79.07,79.02,79.05,674899.0,77.9069,77.9168,77.8675,77.8971,674899.0
2025-03-27 11:40:00,79.05,79.05,79.0,79.01,619049.0,77.8971,77.8971,77.8478,77.8576,619049.0
2025-03-27 11:50:00,79.01,79.01,78.98,78.98,726033.0,77.8576,77.8576,77.8281,77.8281,726033.0
2025-03-27 12:00:00,78.98,79.02,78.98,79.02,910528.0,77.8281,77.8675,77.8281,77.8675,910528.0
2025-03-27 12:10:00,79.01,79.03,79.0,79.03,359795.0,77.8576,77.8773,77.8478,77.8773,359795.0
2025-03-27 12:20:00,79.03,79.03,79.02,79.03,548392.0,77.8773,77.8773,77.8675,77.8773,548392.0
2025-03-27 12:30:00,79.03,79.03,79.0,79.0,303634.0,77.8773,77.8773,77.8478,77.8478,303634.0
2025-03-27 12:40:00,79.01,79.01,78.95,78.95,418732.0,77.8576,77.8576,77.7985,77.7985,418732.0
2025-03-27 12:50:00,78.95,78.98,78.94,78.94,713970.0,77.7985,77.8281,77.7887,77.7887,713970.0
2025-03-27 13:00:00,78.95,78.98,78.92,78.97,752154.0,77.7985,77.8281,77.7689,77.8182,752154.0
2025-03-27 13:10:00,78.97,78.99,78.96,78.98,328998.0,77.8182,77.8379,77.8084,77.8281,328998.0
2025-03-27 13:20:00,78.98,79.0,78.97,78.98,903910.0,77.8281,77.8478,77.8182,77.8281,903910.0
2025-03-27 13:30:00,78.98,78.98,78.96,78.97,318044.0,77.8281,77.8281,77.8084,77.8182,318044.0
2025-03-27 13:40:00,78.97,78.99,78.95,78.98,423090.0,77.8182,77.8379,77.7985,77.8281,423090.0
2025-03-27 13:50:00,78.98,78.99,78.95,78.95,1525214.0,77.8281,77.8379,77.7985,77.7985,1525214.0
2025-03-27 14:00:00,78.95,78.97,78.95,78.96,124490.0,77.7985,77.8182,77.7985,77.8084,124490.0
2025-03-27 14:10:00,78.96,78.99,78.96,78.98,363183.0,77.8084,77.8379,77.8084,77.8281,363183.0
2025-03-27 14:20:00,78.98,78.98,78.96,78.97,125012.0,77.8281,77.8281,77.8084,77.8182,125012.0
2025-03-27 14:30:00,78.96,78.97,78.95,78.95,302198.0,77.8084,77.8182,77.7985,77.7985,302198.0
2025-03-27 14:40:00,78.95,78.97,78.95,78.96,322795.0,77.7985,77.8182,77.7985,77.8084,322795.0
2025-03-27 14:50:00,78.96,78.98,78.95,78.97,707482.0,77.8084,77.8281,77.7985,77.8182,707482.0
2025-03-27 15:00:00,78.96,78.98,78.95,78.95,199344.0,77.8084,77.8281,77.7985,77.7985,199344.0
2025-03-27 15:10:00,78.95,79.0,78.95,79.0,505416.0,77.7985,77.8478,77.7985,77.8478,505416.0
2025-03-27 15:20:00,79.0,79.01,78.98,79.01,530182.0,77.8478,77.8576,77.8281,77.8576,530182.0
2025-03-27 15:30:00,79.01,79.01,78.98,78.98,545616.0,77.8576,77.8576,77.8281,77.8281,545616.0
2025-03-27 15:40:00,78.98,79.0,78.95,78.95,1685810.0,77.8281,77.8478,77.7985,77.7985,1685810.0
2025-03-27 15:50:00,78.95,78.96,78.93,78.94,2870576.0,77.7985,77.8084,77.7788,77.7887,2870576.0
2025-03-28 09:30:00,78.99,79.0,78.88,78.93,1725061.0,77.8379,77.8478,77.7295,77.7788,1725061.0
2025-03-28 09:40:00,78.93,78.93,78.9,78.91,1085168.0,77.7788,77.7788,77.7492,77.7591,1085168.0
2025-03-28 09:50:00,78.9,78.92,78.87,78.88,774983.0,77.7492,77.7689,77.7197,77.7295,774983.0
2025-03-28 10:00:00,78.88,78.88,78.8,78.81,1811896.0,77.7295,77.7295,77.6507,77.6606,1811896.0
2025-03-28 10:10:00,78.8,78.81,78.77,78.8,1972834.0,77.6507,77.6606,77.6211,77.6507,1972834.0
2025-03-28 10:20:00,78.8,78.81,78.76,78.79,1676062.0,77.6507,77.6606,77.6113,77.6408,1676062.0
2025-03-28 10:30:00,78.79,78.79,78.74,78.77,1591574.0,77.6408,77.6408,77.5916,77.6211,1591574.0
2025-03-28 10:40:00,78.77,78.8,78.74,78.78,1720893.0,77.6211,77.6507,77.5916,77.631,1720893.0
2025-03-28 10:50:00,78.79,78.81,78.78,78.8,1187400.0,77.6408,77.6606,77.631,77.6507,1187400.0
2025-03-28 11:00:00,78.8,78.8,78.75,78.76,918480.0,77.6507,77.6507,77.6014,77.6113,918480.0
2025-03-28 11:10:00,78.76,78.79,78.74,78.77,2547750.0,77.6113,77.6408,77.5916,77.6211,2547750.0
2025-03-28 11:20:00,78.78,78.81,78.77,78.79,435967.0,77.631,77.6606,77.6211,77.6408,435967.0
2025-03-28 11:30:00,78.79,78.79,78.76,78.78,749032.0,77.6408,77.6408,77.6113,77.631,749032.0
2025-03-28 11:40:00,78.78,78.81,78.76,78.81,632741.0,77.631,77.6606,77.6113,77.6606,632741.0
2025-03-28 11:50:00,78.8,78.81,78.75,78.76,1123951.0,77.6507,77.6606,77.6014,77.6113,1123951.0
2025-03-28 12:00:00,78.75,78.78,78.75,78.76,1447138.0,77.6014,77.631,77.6014,77.6113,1447138.0
2025-03-28 12:10:00,78.76,78.77,78.73,78.73,533457.0,77.6113,77.6211,77.5817,77.5817,533457.0
2025-03-28 12:20:00,78.73,78.74,78.72,78.73,591279.0,77.5817,77.5916,77.5719,77.5817,591279.0
2025-03-28 12:30:00,78.73,78.74,78.71,78.73,1222710.0,77.5817,77.5916,77.562,77.5817,1222710.0
2025-03-28 12:40:00,78.73,78.76,78.73,78.75,615047.0,77.5817,77.6113,77.5817,77.6014,615047.0
2025-03-28 12:50:00,78.75,78.76,78.7,78.7,827318.0,77.6014,77.6113,77.5522,77.5522,827318.0
2025-03-28 13:00:00,78.7,78.71,78.66,78.67,559373.0,77.5522,77.562,77.5127,77.5226,559373.0
2025-03-28 13:10:00,78.67,78.71,78.67,78.7,1705526.0,77.5226,77.562,77.5226,77.5522,1705526.0
2025-03-28 13:20:00,78.7,78.72,78.68,78.69,1178253.0,77.5522,77.5719,77.5324,77.5423,1178253.0
2025-03-28 13:30:00,78.69,78.72,78.69,78.72,708950.0,77.5423,77.5719,77.5423,77.5719,708950.0
2025-03-28 13:40:00,78.72,78.76,78.71,78.75,2288668.0,77.5719,77.6113,77.562,77.6014,2288668.0
2025-03-28 13:50:00,78.75,78.79,78.74,78.79,629136.0,77.6014,77.6408,77.5916,77.6408,629136.0
2025-03-28 14:00:00,78.79,78.84,78.78,78.84,423443.0,77.6408,77.6901,77.631,77.6901,423443.0
2025-03-28 14:10:00,78.83,78.84,78.78,78.79,1168888.0,77.6803,77.6901,77.631,77.6408,1168888.0
2025-03-28 14:20:00,78.79,78.8,78.77,78.79,669162.0,77.6408,77.6507,77.6211,77.6408,669162.0
2025-03-28 14:30:00,78.8,78.82,78.78,78.79,692544.0,77.6507,77.6704,77.631,77.6408,692544.0
2025-03-28 14:40:00,78.78,78.79,78.77,78.79,248163.0,77.631,77.6408,77.6211,77.6408,248163.0
2025-03-28 14:50:00,78.79,78.85,78.78,78.84,1255386.0,77.6408,77.7,77.631,77.6901,1255386.0
2025-03-28 15:00:00,78.84,78.87,78.83,78.87,945035.0,77.6901,77.7197,77.6803,77.7197,945035.0
2025-03-28 15:10:00,78.87,78.88,78.84,78.87,861008.0,77.7197,77.7295,77.6901,77.7197,861008.0
2025-03-28 15:20:00,78.87,78.88,78.86,78.86,723283.0,77.7197,77.7295,77.7098,77.7098,723283.0
2025-03-28 15:30:00,78.86,78.87,78.81,78.84,1037845.0,77.7098,77.7197,77.6606,77.6901,1037845.0
2025-03-28 15:40:00,78.84,78.85,78.82,78.84,757465.0,77.6901,77.7,77.6704,77.6901,757465.0
2025-03-28 15:50:00,78.84,78.85,78.8,78.81,2598514.0,77.6901,77.7,77.6507,77.6606,2598514.0
2025-03-31 09:30:00,78.52,78.65,78.52,78.58,2967563.0,77.3748,77.5029,77.3748,77.4339,2967563.0
2025-03-31 09:40:00,78.58,78.58,78.52,78.56,1346673.0,77.4339,77.4339,77.3748,77.4142,1346673.0
2025-03-31 09:50:00,78.55,78.64,78.54,78.63,2477068.0,77.4043,77.493,77.3945,77.4832,2477068.0
2025-03-31 10:00:00,78.63,78.77,78.62,78.77,3963170.0,77.4832,77.6211,77.4733,77.6211,3963170.0
2025-03-31 10:10:00,78.76,78.78,78.66,78.66,1582152.0,77.6113,77.631,77.5127,77.5127,1582152.0
2025-03-31 10:20:00,78.67,78.74,78.66,78.69,2234222.0,77.5226,77.5916,77.5127,77.5423,2234222.0
2025-03-31 10:30:00,78.69,78.75,78.68,78.73,1712470.0,77.5423,77.6014,77.5324,77.5817,1712470.0
2025-03-31 10:40:00,78.73,78.74,78.69,78.71,950521.0,77.5817,77.5916,77.5423,77.562,950521.0
2025-03-31 10:50:00,78.7,78.73,78.69,78.73,909067.0,77.5522,77.5817,77.5423,77.5817,909067.0
2025-03-31 11:00:00,78.73,78.78,78.72,78.73,1168825.0,77.5817,77.631,77.5719,77.5817,1168825.0
2025-03-31 11:10:00,78.73,78.75,78.72,78.75,669106.0,77.5817,77.6014,77.5719,77.6014,669106.0
2025-03-31 11:20:00,78.75,78.76,78.74,78.75,651614.0,77.6014,77.6113,77.5916,77.6014,651614.0
2025-03-31 11:30:00,78.75,78.79,78.72,78.79,1078791.0,77.6014,77.6408,77.5719,77.6408,1078791.0
2025-03-31 11:40:00,78.79,78.79,78.76,78.78,334290.0,77.6408,77.6408,77.6113,77.631,334290.0
2025-03-31 11:50:00,78.77,78.79,78.76,78.77,211654.0,77.6211,77.6408,77.6113,77.6211,211654.0
2025-03-31 12:00:00,78.77,78.8,78.76,78.76,293579.0,77.6211,77.6507,77.6113,77.6113,293579.0
2025-03-31 12:10:00,78.76,78.76,78.72,78.75,801496.0,77.6113,77.6113,77.5719,77.6014,801496.0
2025-03-31 12:20:00,78.76,78.79,78.73,78.78,402274.0,77.6113,77.6408,77.5817,77.631,402274.0
2025-03-31 12:30:00,78.78,78.79,78.76,78.77,232436.0,77.631,77.6408,77.6113,77.6211,232436.0
2025-03-31 12:40:00,78.77,78.78,78.75,78.76,540450.0,77.6211,77.631,77.6014,77.6113,540450.0
2025-03-31 12:50:00,78.75,78.77,78.75,78.76,171392.0,77.6014,77.6211,77.6014,77.6113,171392.0
2025-03-31 13:00:00,78.75,78.77,78.74,78.75,925228.0,77.6014,77.6211,77.5916,77.6014,925228.0
2025-03-31 13:10:00,78.75,78.78,78.74,78.76,1155139.0,77.6014,77.631,77.5916,77.6113,1155139.0
2025-03-31 13:20:00,78.76,78.76,78.71,78.71,762542.0,77.6113,77.6113,77.562,77.562,762542.0
2025-03-31 13:30:00,78.72,78.74,78.71,78.73,720080.0,77.5719,77.5916,77.562,77.5817,720080.0
2025-03-31 13:40:00,78.73,78.74,78.7,78.7,522806.0,77.5817,77.5916,77.5522,77.5522,522806.0
2025-03-31 13:50:00,78.7,78.72,78.69,78.7,367104.0,77.5522,77.5719,77.5423,77.5522,367104.0
2025-03-31 14:00:00,78.7,78.76,78.69,78.76,1079014.0,77.5522,77.6113,77.5423,77.6113,1079014.0
2025-03-31 14:10:00,78.76,78.79,78.75,78.78,1179076.0,77.6113,77.6408,77.6014,77.631,1179076.0
2025-03-31 14:20:00,78.78,78.78,78.75,78.75,341845.0,77.631,77.631,77.6014,77.6014,341845.0
2025-03-31 14:30:00,78.75,78.76,78.75,78.75,311999.0,77.6014,77.6113,77.6014,77.6014,311999.0
2025-03-31 14:40:00,78.76,78.78,78.75,78.77,702247.0,77.6113,77.631,77.6014,77.6211,702247.0
2025-03-31 14:50:00,78.76,78.79,78.76,78.77,559162.0,77.6113,77.6408,77.6113,77.6211,559162.0
2025-03-31 15:00:00,78.78,78.83,78.77,78.83,572301.0,77.631,77.6803,77.6211,77.6803,572301.0
2025-03-31 15:10:00,78.83,78.87,78.82,78.86,617673.0,77.6803,77.7197,77.6704,77.7098,617673.0
2025-03-31 15:20:00,78.86,78.87,78.83,78.84,523913.0,77.7098,77.7197,77.6803,77.6901,523913.0
2025-03-31 15:30:00,78.83,78.88,78.83,78.87,947112.0,77.6803,77.7295,77.6803,77.7197,947112.0
2025-03-31 15:40:00,78.87,78.92,78.85,78.85,1616372.0,77.7197,77.7689,77.7,77.7,1616372.0
2025-03-31 15:50:00,78.85,78.9,78.82,78.89,3224526.0,77.7,77.7492,77.6704,77.7394,3224526.0
2025-04-01 09:30:00,78.68,78.68,78.44,78.45,1994688.0,77.9092,77.9092,77.6716,77.6815,1994688.0
2025-04-01 09:40:00,78.45,78.55,78.44,78.54,1809562.0,77.6815,77.7805,77.6716,77.7706,1809562.0
2025-04-01 09:50:00,78.54,78.55,78.47,78.51,1491334.0,77.7706,77.7805,77.7013,77.7409,1491334.0
2025-04-01 10:00:00,78.51,78.53,78.46,78.48,1191566.0,77.7409,77.7607,77.6914,77.7112,1191566.0
2025-04-01 10:10:00,78.47,78.49,78.45,78.46,1182806.0,77.7013,77.7211,77.6815,77.6914,1182806.0
2025-04-01 10:20:00,78.46,78.48,78.43,78.44,1764442.0,77.6914,77.7112,77.6617,77.6716,1764442.0
2025-04-01 10:30:00,78.44,78.49,78.43,78.48,1096263.0,77.6716,77.7211,77.6617,77.7112,1096263.0
2025-04-01 10:40:00,78.48,78.49,78.47,78.49,951804.0,77.7112,77.7211,77.7013,77.7211,951804.0
2025-04-01 10:50:00,78.49,78.54,78.48,78.53,1097668.0,77.7211,77.7706,77.7112,77.7607,1097668.0
2025-04-01 11:00:00,78.53,78.57,78.52,78.56,617597.0,77.7607,77.8003,77.7508,77.7904,617597.0
2025-04-01 11:10:00,78.56,78.65,78.56,78.65,1525918.0,77.7904,77.8795,77.7904,77.8795,1525918.0
2025-04-01 11:20:00,78.65,78.65,78.62,78.64,487370.0,77.8795,77.8795,77.8498,77.8696,487370.0
2025-04-01 11:30:00,78.64,78.65,78.61,78.65,708720.0,77.8696,77.8795,77.8399,77.8795,708720.0
2025-04-01 11:40:00,78.65,78.68,78.63,78.68,735279.0,77.8795,77.9092,77.8597,77.9092,735279.0
2025-04-01 11:50:00,78.68,78.7,78.66,78.69,1934046.0,77.9092,77.929,77.8894,77.9191,1934046.0
2025-04-01 12:00:00,78.69,78.72,78.68,78.7,946567.0,77.9191,77.9488,77.9092,77.929,946567.0
2025-04-01 12:10:00,78.71,78.72,78.7,78.72,534396.0,77.9389,77.9488,77.929,77.9488,534396.0
2025-04-01 12:20:00,78.72,78.72,78.64,78.64,903981.0,77.9488,77.9488,77.8696,77.8696,903981.0
2025-04-01 12:30:00,78.65,78.68,78.62,78.64,1625443.0,77.8795,77.9092,77.8498,77.8696,1625443.0
2025-04-01 12:40:00,78.65,78.66,78.64,78.66,443977.0,77.8795,77.8894,77.8696,77.8894,443977.0
2025-04-01 12:50:00,78.66,78.7,78.65,78.69,792451.0,77.8894,77.929,77.8795,77.9191,792451.0
2025-04-01 13:00:00,78.69,78.7,78.66,78.67,1226314.0,77.9191,77.929,77.8894,77.8993,1226314.0
2025-04-01 13:10:00,78.67,78.69,78.65,78.66,738324.0,77.8993,77.9191,77.8795,77.8894,738324.0
2025-04-01 13:20:00,78.66,78.66,78.62,78.63,1491265.0,77.8894,77.8894,77.8498,77.8597,1491265.0
2025-04-01 13:30:00,78.62,78.64,78.62,78.64,1021144.0,77.8498,77.8696,77.8498,77.8696,1021144.0
2025-04-01 13:40:00,78.64,78.64,78.62,78.64,235290.0,77.8696,77.8696,77.8498,77.8696,235290.0
2025-04-01 13:50:00,78.64,78.64,78.6,78.6,375494.0,77.8696,77.8696,77.83,77.83,375494.0
2025-04-01 14:00:00,78.61,78.61,78.58,78.59,692823.0,77.8399,77.8399,77.8102,77.8201,692823.0
2025-04-01 14:10:00,78.6,78.61,78.55,78.56,2069156.0,77.83,77.8399,77.7805,77.7904,2069156.0
2025-04-01 14:20:00,78.56,78.57,78.52,78.54,861902.0,77.7904,77.8003,77.7508,77.7706,861902.0
2025-04-01 14:30:00,78.54,78.57,78.53,78.54,817887.0,77.7706,77.8003,77.7607,77.7706,817887.0
2025-04-01 14:40:00,78.54,78.57,78.54,78.56,319825.0,77.7706,77.8003,77.7706,77.7904,319825.0
2025-04-01 14:50:00,78.56,78.57,78.54,78.57,1618391.0,77.7904,77.8003,77.7706,77.8003,1618391.0
2025-04-01 15:00:00,78.56,78.6,78.55,78.58,908179.0,77.7904,77.83,77.7805,77.8102,908179.0
2025-04-01 15:10:00,78.58,78.6,78.57,78.57,1096206.0,77.8102,77.83,77.8003,77.8003,1096206.0
2025-04-01 15:20:00,78.58,78.6,78.56,78.58,1481180.0,77.8102,77.83,77.7904,77.8102,1481180.0
2025-04-01 15:30:00,78.58,78.64,78.57,78.64,1261080.0,77.8102,77.8696,77.8003,77.8696,1261080.0
2025-04-01 15:40:00,78.64,78.68,78.63,78.67,4104566.0,77.8696,77.9092,77.8597,77.8993,4104566.0
2025-04-01 15:50:00,78.68,78.7,78.66,78.69,3202402.0,77.9092,77.929,77.8894,77.9191,3202402.0
2025-04-02 09:30:00,78.54,78.73,78.54,78.72,2178806.0,77.7706,77.9587,77.7706,77.9488,2178806.0
2025-04-02 09:40:00,78.72,78.73,78.66,78.69,1727598.0,77.9488,77.9587,77.8894,77.9191,1727598.0
2025-04-02 09:50:00,78.69,78.69,78.64,78.65,993619.0,77.9191,77.9191,77.8696,77.8795,993619.0
2025-04-02 10:00:00,78.65,78.68,78.63,78.64,783515.0,77.8795,77.9092,77.8597,77.8696,783515.0
2025-04-02 10:10:00,78.65,78.66,78.63,78.65,870714.0,77.8795,77.8894,77.8597,77.8795,870714.0
2025-04-02 10:20:00,78.65,78.67,78.64,78.67,864967.0,77.8795,77.8993,77.8696,77.8993,864967.0
2025-04-02 10:30:00,78.67,78.7,78.66,78.7,1068679.0,77.8993,77.929,77.8894,77.929,1068679.0
2025-04-02 10:40:00,78.7,78.74,78.69,78.73,1193645.0,77.929,77.9686,77.9191,77.9587,1193645.0
2025-04-02 10:50:00,78.73,78.76,78.73,78.76,382787.0,77.9587,77.9884,77.9587,77.9884,382787.0
2025-04-02 11:00:00,78.76,78.76,78.73,78.73,934223.0,77.9884,77.9884,77.9587,77.9587,934223.0
2025-04-02 11:10:00,78.74,78.75,78.7,78.73,761918.0,77.9686,77.9785,77.929,77.9587,761918.0
2025-04-02 11:20:00,78.73,78.77,78.73,78.76,1038658.0,77.9587,77.9983,77.9587,77.9884,1038658.0
2025-04-02 11:30:00,78.76,78.78,78.74,78.76,570772.0,77.9884,78.0082,77.9686,77.9884,570772.0
2025-04-02 11:40:00,78.76,78.77,78.73,78.73,764455.0,77.9884,77.9983,77.9587,77.9587,764455.0
2025-04-02 11:50:00,78.73,78.74,78.71,78.71,596314.0,77.9587,77.9686,77.9389,77.9389,596314.0
2025-04-02 12:00:00,78.71,78.73,78.7,78.72,299073.0,77.9389,77.9587,77.929,77.9488,299073.0
2025-04-02 12:10:00,78.72,78.75,78.71,78.74,1003647.0,77.9488,77.9785,77.9389,77.9686,1003647.0
2025-04-02 12:20:00,78.74,78.76,78.71,78.76,928448.0,77.9686,77.9884,77.9389,77.9884,928448.0
2025-04-02 12:30:00,78.76,78.77,78.73,78.75,864480.0,77.9884,77.9983,77.9587,77.9785,864480.0
2025-04-02 12:40:00,78.76,78.79,78.74,78.79,238383.0,77.9884,78.0181,77.9686,78.0181,238383.0
2025-04-02 12:50:00,78.78,78.8,78.76,78.8,1203184.0,78.0082,78.028,77.9884,78.028,1203184.0
2025-04-02 13:00:00,78.8,78.84,78.79,78.83,964744.0,78.028,78.0677,78.0181,78.0578,964744.0
2025-04-02 13:10:00,78.83,78.84,78.79,78.8,1849275.0,78.0578,78.0677,78.0181,78.028,1849275.0
2025-04-02 13:20:00,78.8,78.8,78.75,78.76,977065.0,78.028,78.028,77.9785,77.9884,977065.0
2025-04-02 13:30:00,78.76,78.77,78.74,78.76,805701.0,77.9884,77.9983,77.9686,77.9884,805701.0
2025-04-02 13:40:00,78.76,78.77,78.73,78.73,493417.0,77.9884,77.9983,77.9587,77.9587,493417.0
2025-04-02 13:50:00,78.73,78.74,78.71,78.71,864819.0,77.9587,77.9686,77.9389,77.9389,864819.0
2025-04-02 14:00:00,78.71,78.73,78.7,78.71,885549.0,77.9389,77.9587,77.929,77.9389,885549.0
2025-04-02 14:10:00,78.72,78.72,78.68,78.69,404869.0,77.9488,77.9488,77.9092,77.9191,404869.0
2025-04-02 14:20:00,78.69,78.7,78.65,78.66,594258.0,77.9191,77.929,77.8795,77.8894,594258.0
2025-04-02 14:30:00,78.66,78.71,78.65,78.7,308039.0,77.8894,77.9389,77.8795,77.929,308039.0
2025-04-02 14:40:00,78.71,78.72,78.7,78.72,459191.0,77.9389,77.9488,77.929,77.9488,459191.0
2025-04-02 14:50:00,78.72,78.72,78.67,78.67,858802.0,77.9488,77.9488,77.8993,77.8993,858802.0
2025-04-02 15:00:00,78.67,78.71,78.67,78.7,1217757.0,77.8993,77.9389,77.8993,77.929,1217757.0
2025-04-02 15:10:00,78.7,78.71,78.68,78.7,657969.0,77.929,77.9389,77.9092,77.929,657969.0
2025-04-02 15:20:00,78.7,78.74,78.69,78.73,1170674.0,77.929,77.9686,77.9191,77.9587,1170674.0
2025-04-02 15:30:00,78.73,78.78,78.72,78.77,1208951.0,77.9587,78.0082,77.9488,77.9983,1208951.0
2025-04-02 15:40:00,78.77,78.84,78.76,78.83,1615259.0,77.9983,78.0677,77.9884,78.0578,1615259.0
2025-04-02 15:50:00,78.82,78.86,78.78,78.84,3085038.0,78.0478,78.0875,78.0082,78.0677,3085038.0
2025-04-03 09:30:00,78.1,78.28,78.03,78.16,5544034.0,77.3349,77.5131,77.2656,77.3943,5544034.0
2025-04-03 09:40:00,78.15,78.15,78.04,78.05,4030681.0,77.3844,77.3844,77.2755,77.2854,4030681.0
2025-04-03 09:50:00,78.05,78.14,78.04,78.08,3966951.0,77.2854,77.3745,77.2755,77.3151,3966951.0
2025-04-03 10:00:00,78.09,78.14,77.97,77.98,5290896.0,77.325,77.3745,77.2062,77.2161,5290896.0
2025-04-03 10:10:00,77.98,78.02,77.89,77.89,3928924.0,77.2161,77.2557,77.127,77.127,3928924.0
2025-04-03 10:20:00,77.89,77.99,77.88,77.94,3086668.0,77.127,77.226,77.1171,77.1765,3086668.0
2025-04-03 10:30:00,77.94,77.99,77.91,77.94,3809854.0,77.1765,77.226,77.1468,77.1765,3809854.0
2025-04-03 10:40:00,77.94,77.95,77.84,77.89,4978912.0,77.1765,77.1864,77.0774,77.127,4978912.0
2025-04-03 10:50:00,77.89,77.9,77.76,77.78,4319165.0,77.127,77.1369,76.9982,77.018,4319165.0
2025-04-03 11:00:00,77.78,77.83,77.74,77.83,4784195.0,77.018,77.0675,76.9784,77.0675,4784195.0
2025-04-03 11:10:00,77.83,77.94,77.82,77.89,5247996.0,77.0675,77.1765,77.0576,77.127,5247996.0
2025-04-03 11:20:00,77.88,77.92,77.8,77.91,2605938.0,77.1171,77.1567,77.0378,77.1468,2605938.0
2025-04-03 11:30:00,77.91,77.92,77.88,77.9,1892356.0,77.1468,77.1567,77.1171,77.1369,1892356.0
2025-04-03 11:40:00,77.9,78.01,77.89,78.0,4399013.0,77.1369,77.2458,77.127,77.2359,4399013.0
2025-04-03 11:50:00,78.0,78.01,77.91,77.95,2520479.0,77.2359,77.2458,77.1468,77.1864,2520479.0
2025-04-03 12:00:00,77.95,78.04,77.94,78.04,1968209.0,77.1864,77.2755,77.1765,77.2755,1968209.0
2025-04-03 12:10:00,78.04,78.14,78.03,78.11,3254555.0,77.2755,77.3745,77.2656,77.3448,3254555.0
2025-04-03 12:20:00,78.12,78.2,78.11,78.19,3723906.0,77.3547,77.4339,77.3448,77.424,3723906.0
2025-04-03 12:30:00,78.19,78.2,78.07,78.09,2516478.0,77.424,77.4339,77.3052,77.325,2516478.0
2025-04-03 12:40:00,78.09,78.12,78.07,78.1,1187593.0,77.325,77.3547,77.3052,77.3349,1187593.0
2025-04-03 12:50:00,78.11,78.12,78.05,78.06,2329347.0,77.3448,77.3547,77.2854,77.2953,2329347.0
2025-04-03 13:00:00,78.06,78.08,78.02,78.03,1197704.0,77.2953,77.3151,77.2557,77.2656,1197704.0
2025-04-03 13:10:00,78.03,78.06,78.02,78.04,568367.0,77.2656,77.2953,77.2557,77.2755,568367.0
2025-04-03 13:20:00,78.04,78.06,78.0,78.01,1663785.0,77.2755,77.2953,77.2359,77.2458,1663785.0
2025-04-03 13:30:00,78.02,78.05,78.01,78.05,571362.0,77.2557,77.2854,77.2458,77.2854,571362.0
2025-04-03 13:40:00,78.05,78.08,78.04,78.08,750648.0,77.2854,77.3151,77.2755,77.3151,750648.0
2025-04-03 13:50:00,78.08,78.08,78.02,78.03,1071562.0,77.3151,77.3151,77.2557,77.2656,1071562.0
2025-04-03 14:00:00,78.02,78.05,77.97,77.99,1246318.0,77.2557,77.2854,77.2062,77.226,1246318.0
2025-04-03 14:10:00,77.98,77.99,77.92,77.93,1205680.0,77.2161,77.226,77.1567,77.1666,1205680.0
2025-04-03 14:20:00,77.93,77.94,77.89,77.94,1707231.0,77.1666,77.1765,77.127,77.1765,1707231.0
2025-04-03 14:30:00,77.94,77.96,77.9,77.95,1084143.0,77.1765,77.1963,77.1369,77.1864,1084143.0
2025-04-03 14:40:00,77.95,78.03,77.94,78.02,1336789.0,77.1864,77.2656,77.1765,77.2557,1336789.0
2025-04-03 14:50:00,78.02,78.08,78.01,78.08,1291116.0,77.2557,77.3151,77.2458,77.3151,1291116.0
2025-04-03 15:00:00,78.08,78.09,78.05,78.09,1167801.0,77.3151,77.325,77.2854,77.325,1167801.0
2025-04-03 15:10:00,78.08,78.11,78.0,78.02,2308298.0,77.3151,77.3448,77.2359,77.2557,2308298.0
2025-04-03 15:20:00,78.02,78.02,77.97,77.98,1274710.0,77.2557,77.2557,77.2062,77.2161,1274710.0
2025-04-03 15:30:00,77.97,77.98,77.93,77.94,1565173.0,77.2062,77.2161,77.1666,77.1765,1565173.0
2025-04-03 15:40:00,77.94,77.94,77.88,77.94,2799565.0,77.1765,77.1765,77.1171,77.1765,2799565.0
2025-04-03 15:50:00,77.94,77.97,77.86,77.87,6208394.0,77.1765,77.2062,77.0973,77.1072,6208394.0
2025-04-04 09:30:00,76.8,77.1,76.8,76.85,8555494.0,76.0476,76.3447,76.0476,76.0971,8555494.0
2025-04-04 09:40:00,76.84,77.03,76.72,76.92,7437827.0,76.0872,76.2754,75.9684,76.1665,7437827.0
2025-04-04 09:50:00,76.92,77.07,76.89,77.06,6288834.0,76.1665,76.315,76.1368,76.3051,6288834.0
2025-04-04 10:00:00,77.05,77.13,76.92,76.94,3020139.0,76.2952,76.3744,76.1665,76.1863,3020139.0
2025-04-04 10:10:00,76.94,76.98,76.91,76.93,4357054.0,76.1863,76.2259,76.1566,76.1764,4357054.0
2025-04-04 10:20:00,76.94,76.99,76.84,76.84,2721701.0,76.1863,76.2358,76.0872,76.0872,2721701.0
2025-04-04 10:30:00,76.84,76.92,76.8,76.86,2255633.0,76.0872,76.1665,76.0476,76.107,2255633.0
2025-04-04 10:40:00,76.86,76.86,76.54,76.58,7441455.0,76.107,76.107,75.7902,75.8298,7441455.0
2025-04-04 10:50:00,76.59,76.78,76.55,76.73,7316321.0,75.8397,76.0278,75.8001,75.9783,7316321.0
2025-04-04 11:00:00,76.73,77.06,76.71,77.06,8881419.0,75.9783,76.3051,75.9585,76.3051,8881419.0
2025-04-04 11:10:00,77.05,77.34,77.03,77.25,5028875.0,76.2952,76.5823,76.2754,76.4932,5028875.0
2025-04-04 11:20:00,77.24,77.24,76.73,76.77,7003128.0,76.4833,76.4833,75.9783,76.0179,7003128.0
2025-04-04 11:30:00,76.77,76.95,76.76,76.91,4143783.0,76.0179,76.1962,76.008,76.1566,4143783.0
2025-04-04 11:40:00,76.9,77.09,76.86,76.95,3550947.0,76.1467,76.3348,76.107,76.1962,3550947.0
2025-04-04 11:50:00,76.95,76.98,76.84,76.84,2636257.0,76.1962,76.2259,76.0872,76.0872,2636257.0
2025-04-04 12:00:00,76.84,76.96,76.79,76.92,2511411.0,76.0872,76.2061,76.0377,76.1665,2511411.0
2025-04-04 12:10:00,76.92,77.02,76.9,76.92,3510125.0,76.1665,76.2655,76.1467,76.1665,3510125.0
2025-04-04 12:20:00,76.93,76.96,76.88,76.94,1792986.0,76.1764,76.2061,76.1269,76.1863,1792986.0
2025-04-04 12:30:00,76.93,76.94,76.78,76.91,1729547.0,76.1764,76.1863,76.0278,76.1566,1729547.0
2025-04-04 12:40:00,76.91,76.91,76.78,76.78,2713936.0,76.1566,76.1566,76.0278,76.0278,2713936.0
2025-04-04 12:50:00,76.78,76.83,76.74,76.79,3024905.0,76.0278,76.0773,75.9882,76.0377,3024905.0
2025-04-04 13:00:00,76.78,76.84,76.69,76.7,1689381.0,76.0278,76.0872,75.9387,75.9486,1689381.0
2025-04-04 13:10:00,76.7,76.71,76.54,76.6,2528928.0,75.9486,75.9585,75.7902,75.8496,2528928.0
2025-04-04 13:20:00,76.6,76.83,76.59,76.8,3139459.0,75.8496,76.0773,75.8397,76.0476,3139459.0
2025-04-04 13:30:00,76.8,76.99,76.79,76.98,4748569.0,76.0476,76.2358,76.0377,76.2259,4748569.0
2025-04-04 13:40:00,76.97,77.07,76.88,76.95,2841497.0,76.216,76.315,76.1269,76.1962,2841497.0
2025-04-04 13:50:00,76.95,77.01,76.88,76.93,2411266.0,76.1962,76.2556,76.1269,76.1764,2411266.0
2025-04-04 14:00:00,76.93,76.99,76.8,76.82,1884473.0,76.1764,76.2358,76.0476,76.0674,1884473.0
2025-04-04 14:10:00,76.83,76.87,76.8,76.83,688827.0,76.0773,76.117,76.0476,76.0773,688827.0
2025-04-04 14:20:00,76.84,76.85,76.76,76.78,1833232.0,76.0872,76.0971,76.008,76.0278,1833232.0
2025-04-04 14:30:00,76.77,76.78,76.66,76.66,2055263.0,76.0179,76.0278,75.909,75.909,2055263.0
2025-04-04 14:40:00,76.66,76.67,76.54,76.65,2329789.0,75.909,75.9189,75.7902,75.8991,2329789.0
2025-04-04 14:50:00,76.65,76.71,76.6,76.67,2384286.0,75.8991,75.9585,75.8496,75.9189,2384286.0
2025-04-04 15:00:00,76.67,76.73,76.63,76.69,2497948.0,75.9189,75.9783,75.8793,75.9387,2497948.0
2025-04-04 15:10:00,76.69,76.84,76.68,76.78,1856437.0,75.9387,76.0872,75.9288,76.0278,1856437.0
2025-04-04 15:20:00,76.78,76.89,76.78,76.83,3257533.0,76.0278,76.1368,76.0278,76.0773,3257533.0
2025-04-04 15:30:00,76.83,77.0,76.8,76.94,3320332.0,76.0773,76.2457,76.0476,76.1863,3320332.0
2025-04-04 15:40:00,76.93,77.04,76.87,76.94,3385374.0,76.1764,76.2853,76.117,76.1863,3385374.0
2025-04-04 15:50:00,76.93,76.94,76.64,76.79,7845688.0,76.1764,76.1863,75.8892,76.0377,7845688.0
2025-04-07 09:30:00,75.87,75.97,75.63,75.78,12776005.0,75.1267,75.2258,74.8891,75.0376,12776005.0
2025-04-07 09:40:00,75.77,75.98,75.69,75.91,7957323.0,75.0277,75.2357,74.9485,75.1664,7957323.0
2025-04-07 09:50:00,75.91,76.27,75.9,76.25,4560446.0,75.1664,75.5228,75.1565,75.503,4560446.0
2025-04-07 10:00:00,76.25,76.38,76.08,76.19,7389178.0,75.503,75.6318,75.3347,75.4436,7389178.0
2025-04-07 10:10:00,76.19,77.6,76.18,76.79,9482127.0,75.4436,76.8398,75.4337,76.0377,9482127.0
2025-04-07 10:20:00,76.79,76.8,76.07,76.16,3759458.0,76.0377,76.0476,75.3248,75.4139,3759458.0
2025-04-07 10:30:00,76.16,76.6,76.02,76.12,3423062.0,75.4139,75.8496,75.2753,75.3743,3423062.0
2025-04-07 10:40:00,76.11,76.43,76.06,76.34,3027724.0,75.3644,75.6813,75.3149,75.5921,3027724.0
2025-04-07 10:50:00,76.34,76.64,76.33,76.45,3134245.0,75.5921,75.8892,75.5822,75.7011,3134245.0
2025-04-07 11:00:00,76.45,76.64,76.24,76.31,3234157.0,75.7011,75.8892,75.4931,75.5624,3234157.0
2025-04-07 11:10:00,76.31,76.45,75.83,76.28,3591494.0,75.5624,75.7011,75.0871,75.5327,3591494.0
2025-04-07 11:20:00,76.28,76.41,75.91,75.92,2347687.0,75.5327,75.6615,75.1664,75.1763,2347687.0
2025-04-07 11:30:00,75.93,76.3,75.93,76.1,3474570.0,75.1862,75.5525,75.1862,75.3545,3474570.0
2025-04-07 11:40:00,76.09,76.32,76.09,76.21,2938600.0,75.3446,75.5723,75.3446,75.4634,2938600.0
2025-04-07 11:50:00,76.21,76.28,76.04,76.11,3123502.0,75.4634,75.5327,75.2951,75.3644,3123502.0
2025-04-07 12:00:00,76.11,76.13,75.95,75.95,2159075.0,75.3644,75.3842,75.206,75.206,2159075.0
2025-04-07 12:10:00,75.95,75.98,75.81,75.91,2562859.0,75.206,75.2357,75.0673,75.1664,2562859.0
2025-04-07 12:20:00,75.91,76.0,75.79,75.98,2154113.0,75.1664,75.2555,75.0475,75.2357,2154113.0
2025-04-07 12:30:00,75.99,76.05,75.9,75.9,1509614.0,75.2456,75.305,75.1565,75.1565,1509614.0
2025-04-07 12:40:00,75.9,75.95,75.82,75.91,2308481.0,75.1565,75.206,75.0772,75.1664,2308481.0
2025-04-07 12:50:00,75.92,75.96,75.82,75.95,2231535.0,75.1763,75.2159,75.0772,75.206,2231535.0
2025-04-07 13:00:00,75.94,76.23,75.85,75.94,2720506.0,75.1961,75.4832,75.1069,75.1961,2720506.0
2025-04-07 13:10:00,75.95,76.21,75.9,76.17,2074649.0,75.206,75.4634,75.1565,75.4238,2074649.0
2025-04-07 13:20:00,76.17,76.21,76.04,76.14,2242559.0,75.4238,75.4634,75.2951,75.3941,2242559.0
2025-04-07 13:30:00,76.15,76.15,76.01,76.12,2458395.0,75.404,75.404,75.2654,75.3743,2458395.0
2025-04-07 13:40:00,76.11,76.23,76.01,76.18,2211702.0,75.3644,75.4832,75.2654,75.4337,2211702.0
2025-04-07 13:50:00,76.18,76.33,76.18,76.31,2675930.0,75.4337,75.5822,75.4337,75.5624,2675930.0
2025-04-07 14:00:00,76.31,76.34,76.05,76.17,3058382.0,75.5624,75.5921,75.305,75.4238,3058382.0
2025-04-07 14:10:00,76.16,76.28,76.05,76.22,2140290.0,75.4139,75.5327,75.305,75.4733,2140290.0
2025-04-07 14:20:00,76.22,76.26,76.02,76.04,2336255.0,75.4733,75.5129,75.2753,75.2951,2336255.0
2025-04-07 14:30:00,76.05,76.19,76.04,76.17,1759695.0,75.305,75.4436,75.2951,75.4238,1759695.0
2025-04-07 14:40:00,76.17,76.25,76.1,76.17,2021800.0,75.4238,75.503,75.3545,75.4238,2021800.0
2025-04-07 14:50:00,76.17,76.17,76.04,76.05,2660154.0,75.4238,75.4238,75.2951,75.305,2660154.0
2025-04-07 15:00:00,76.05,76.23,76.03,76.09,2424522.0,75.305,75.4832,75.2852,75.3446,2424522.0
2025-04-07 15:10:00,76.08,76.25,76.03,76.19,2111368.0,75.3347,75.503,75.2852,75.4436,2111368.0
2025-04-07 15:20:00,76.18,76.22,76.0,76.01,2532006.0,75.4337,75.4733,75.2555,75.2654,2532006.0
2025-04-07 15:30:00,76.01,76.18,76.0,76.06,5962201.0,75.2654,75.4337,75.2555,75.3149,5962201.0
2025-04-07 15:40:00,76.06,76.09,75.88,76.08,3494388.0,75.3149,75.3446,75.1367,75.3347,3494388.0
2025-04-07 15:50:00,76.07,76.22,76.02,76.14,6348673.0,75.3248,75.4733,75.2753,75.3941,6348673.0
2025-04-08 09:30:00,77.02,77.13,76.73,76.81,5429496.0,76.2655,76.3744,75.9783,76.0575,5429496.0
2025-04-08 09:40:00,76.82,76.82,76.65,76.73,3706225.0,76.0674,76.0674,75.8991,75.9783,3706225.0
2025-04-08 09:50:00,76.73,76.91,76.73,76.89,1902174.0,75.9783,76.1566,75.9783,76.1368,1902174.0
2025-04-08 10:00:00,76.88,76.98,76.86,76.9,2900673.0,76.1269,76.2259,76.107,76.1467,2900673.0
2025-04-08 10:10:00,76.91,76.93,76.82,76.9,1897425.0,76.1566,76.1764,76.0674,76.1467,1897425.0
2025-04-08 10:20:00,76.9,76.93,76.83,76.91,1332088.0,76.1467,76.1764,76.0773,76.1566,1332088.0
2025-04-08 10:30:00,76.91,76.94,76.84,76.89,3026600.0,76.1566,76.1863,76.0872,76.1368,3026600.0
2025-04-08 10:40:00,76.89,76.9,76.77,76.8,2669439.0,76.1368,76.1467,76.0179,76.0476,2669439.0
2025-04-08 10:50:00,76.8,76.84,76.73,76.73,2052146.0,76.0476,76.0872,75.9783,75.9783,2052146.0
2025-04-08 11:00:00,76.73,76.81,76.73,76.77,2407981.0,75.9783,76.0575,75.9783,76.0179,2407981.0
2025-04-08 11:10:00,76.77,76.77,76.69,76.75,1926074.0,76.0179,76.0179,75.9387,75.9981,1926074.0
2025-04-08 11:20:00,76.76,76.8,76.67,76.7,2064996.0,76.008,76.0476,75.9189,75.9486,2064996.0
2025-04-08 11:30:00,76.7,76.82,76.7,76.79,2129539.0,75.9486,76.0674,75.9486,76.0377,2129539.0
2025-04-08 11:40:00,76.78,76.81,76.73,76.73,764963.0,76.0278,76.0575,75.9783,75.9783,764963.0
2025-04-08 11:50:00,76.73,76.8,76.66,76.8,1094329.0,75.9783,76.0476,75.909,76.0476,1094329.0
2025-04-08 12:00:00,76.8,76.8,76.7,76.7,2162193.0,76.0476,76.0476,75.9486,75.9486,2162193.0
2025-04-08 12:10:00,76.71,76.75,76.61,76.63,903989.0,75.9585,75.9981,75.8595,75.8793,903989.0
2025-04-08 12:20:00,76.64,76.65,76.51,76.56,2133645.0,75.8892,75.8991,75.7605,75.81,2133645.0
2025-04-08 12:30:00,76.56,76.59,76.23,76.28,1969239.0,75.81,75.8397,75.4832,75.5327,1969239.0
2025-04-08 12:40:00,76.28,76.39,76.21,76.35,2105884.0,75.5327,75.6417,75.4634,75.602,2105884.0
2025-04-08 12:50:00,76.35,76.38,76.26,76.3,2892797.0,75.602,75.6318,75.5129,75.5525,2892797.0
2025-04-08 13:00:00,76.3,76.33,76.21,76.23,2528896.0,75.5525,75.5822,75.4634,75.4832,2528896.0
2025-04-08 13:10:00,76.23,76.24,76.11,76.17,2519925.0,75.4832,75.4931,75.3644,75.4238,2519925.0
2025-04-08 13:20:00,76.17,76.18,76.03,76.06,2073625.0,75.4238,75.4337,75.2852,75.3149,2073625.0
2025-04-08 13:30:00,76.06,76.11,76.0,76.08,3521043.0,75.3149,75.3644,75.2555,75.3347,3521043.0
2025-04-08 13:40:00,76.08,76.19,76.03,76.07,2203061.0,75.3347,75.4436,75.2852,75.3248,2203061.0
2025-04-08 13:50:00,76.07,76.14,76.04,76.1,2643752.0,75.3248,75.3941,75.2951,75.3545,2643752.0
2025-04-08 14:00:00,76.1,76.13,76.02,76.06,1785045.0,75.3545,75.3842,75.2753,75.3149,1785045.0
2025-04-08 14:10:00,76.05,76.18,76.05,76.17,1559231.0,75.305,75.4337,75.305,75.4238,1559231.0
2025-04-08 14:20:00,76.17,76.18,76.12,76.13,1039857.0,75.4238,75.4337,75.3743,75.3842,1039857.0
2025-04-08 14:30:00,76.13,76.28,76.05,76.09,1645378.0,75.3842,75.5327,75.305,75.3446,1645378.0
2025-04-08 14:40:00,76.09,76.1,76.02,76.06,788428.0,75.3446,75.3545,75.2753,75.3149,788428.0
2025-04-08 14:50:00,76.06,76.07,75.94,75.95,1895111.0,75.3149,75.3248,75.1961,75.206,1895111.0
2025-04-08 15:00:00,75.94,75.98,75.81,75.86,1991269.0,75.1961,75.2357,75.0673,75.1168,1991269.0
2025-04-08 15:10:00,75.86,75.89,75.66,75.7,1647787.0,75.1168,75.1466,74.9188,74.9584,1647787.0
2025-04-08 15:20:00,75.7,75.86,75.69,75.81,1898012.0,74.9584,75.1168,74.9485,75.0673,1898012.0
2025-04-08 15:30:00,75.81,75.81,75.59,75.59,3288905.0,75.0673,75.0673,74.8495,74.8495,3288905.0
2025-04-08 15:40:00,75.59,75.66,75.42,75.44,3454994.0,74.8495,74.9188,74.6812,74.701,3454994.0
2025-04-08 15:50:00,75.44,75.81,75.44,75.8,5299893.0,74.701,75.0673,74.701,75.0574,5299893.0
2025-04-09 09:30:00,75.1,75.42,75.08,75.38,3714382.0,74.3643,74.6812,74.3445,74.6415,3714382.0
2025-04-09 09:40:00,75.37,75.45,75.24,75.4,5273549.0,74.6316,74.7109,74.5029,74.6614,5273549.0
2025-04-09 09:50:00,75.4,75.44,75.3,75.34,957610.0,74.6614,74.701,74.5623,74.6019,957610.0
2025-04-09 10:00:00,75.34,75.46,75.29,75.31,2901948.0,74.6019,74.7208,74.5524,74.5722,2901948.0
2025-04-09 10:10:00,75.31,75.5,75.3,75.48,2485359.0,74.5722,74.7604,74.5623,74.7406,2485359.0
2025-04-09 10:20:00,75.48,75.51,75.39,75.48,1778593.0,74.7406,74.7703,74.6515,74.7406,1778593.0
2025-04-09 10:30:00,75.48,75.58,75.44,75.45,5996746.0,74.7406,74.8396,74.701,74.7109,5996746.0
2025-04-09 10:40:00,75.45,75.49,75.33,75.33,2712727.0,74.7109,74.7505,74.592,74.592,2712727.0
2025-04-09 10:50:00,75.34,75.34,75.26,75.28,2672604.0,74.6019,74.6019,74.5227,74.5425,2672604.0
2025-04-09 11:00:00,75.28,75.46,75.27,75.42,2299645.0,74.5425,74.7208,74.5326,74.6812,2299645.0
2025-04-09 11:10:00,75.42,75.48,75.36,75.45,2610237.0,74.6812,74.7406,74.6217,74.7109,2610237.0
2025-04-09 11:20:00,75.45,75.52,75.44,75.44,1256720.0,74.7109,74.7802,74.701,74.701,1256720.0
2025-04-09 11:30:00,75.44,75.5,75.31,75.31,1483171.0,74.701,74.7604,74.5722,74.5722,1483171.0
2025-04-09 11:40:00,75.3,75.37,75.26,75.34,1373970.0,74.5623,74.6316,74.5227,74.6019,1373970.0
2025-04-09 11:50:00,75.33,75.36,75.2,75.22,2071513.0,74.592,74.6217,74.4633,74.4831,2071513.0
2025-04-09 12:00:00,75.22,75.31,75.18,75.3,748781.0,74.4831,74.5722,74.4435,74.5623,748781.0
2025-04-09 12:10:00,75.3,75.41,75.29,75.4,585269.0,74.5623,74.6713,74.5524,74.6614,585269.0
2025-04-09 12:20:00,75.4,75.46,75.39,75.41,1354241.0,74.6614,74.7208,74.6515,74.6713,1354241.0
2025-04-09 12:30:00,75.41,75.51,75.4,75.43,1067953.0,74.6713,74.7703,74.6614,74.6911,1067953.0
2025-04-09 12:40:00,75.43,75.44,75.34,75.39,1021948.0,74.6911,74.701,74.6019,74.6515,1021948.0
2025-04-09 12:50:00,75.4,75.46,75.35,75.35,1155380.0,74.6614,74.7208,74.6118,74.6118,1155380.0
2025-04-09 13:00:00,75.36,75.72,75.35,75.47,1686510.0,74.6217,74.9782,74.6118,74.7307,1686510.0
2025-04-09 13:10:00,75.47,75.97,75.44,75.89,3020758.0,74.7307,75.2258,74.701,75.1466,3020758.0
2025-04-09 13:20:00,75.89,77.43,75.75,76.86,10163803.0,75.1466,76.6715,75.0079,76.107,10163803.0
2025-04-09 13:30:00,76.86,77.72,76.78,77.29,9196100.0,76.107,76.9586,76.0278,76.5328,9196100.0
2025-04-09 13:40:00,77.29,77.49,77.21,77.22,9837379.0,76.5328,76.7309,76.4536,76.4635,9837379.0
2025-04-09 13:50:00,77.23,77.51,77.09,77.48,7189519.0,76.4734,76.7507,76.3348,76.721,7189519.0
2025-04-09 14:00:00,77.49,77.58,77.14,77.23,5682239.0,76.7309,76.82,76.3843,76.4734,5682239.0
2025-04-09 14:10:00,77.24,77.35,77.09,77.13,4635205.0,76.4833,76.5922,76.3348,76.3744,4635205.0
2025-04-09 14:20:00,77.13,77.41,77.06,77.3,3996954.0,76.3744,76.6517,76.3051,76.5427,3996954.0
2025-04-09 14:30:00,77.3,77.42,77.24,77.37,2681134.0,76.5427,76.6616,76.4833,76.6121,2681134.0
2025-04-09 14:40:00,77.36,77.39,77.09,77.2,2639149.0,76.6022,76.6319,76.3348,76.4437,2639149.0
2025-04-09 14:50:00,77.2,77.32,77.02,77.03,2332003.0,76.4437,76.5625,76.2655,76.2754,2332003.0
2025-04-09 15:00:00,77.02,77.22,76.98,77.22,1887226.0,76.2655,76.4635,76.2259,76.4635,1887226.0
2025-04-09 15:10:00,77.22,77.41,77.21,77.38,2253042.0,76.4635,76.6517,76.4536,76.622,2253042.0
2025-04-09 15:20:00,77.38,77.59,77.37,77.56,1978796.0,76.622,76.8299,76.6121,76.8002,1978796.0
2025-04-09 15:30:00,77.56,77.74,77.51,77.65,5277378.0,76.8002,76.9784,76.7507,76.8893,5277378.0
2025-04-09 15:40:00,77.65,77.74,77.6,77.73,4049708.0,76.8893,76.9784,76.8398,76.9685,4049708.0
2025-04-09 15:50:00,77.73,77.84,77.69,77.74,7319114.0,76.9685,77.0774,76.9289,76.9784,7319114.0
2025-04-10 09:30:00,77.07,77.18,76.9,76.97,7149564.0,76.315,76.4239,76.1467,76.216,7149564.0
2025-04-10 09:40:00,76.97,77.08,76.95,77.06,3874842.0,76.216,76.3249,76.1962,76.3051,3874842.0
2025-04-10 09:50:00,77.06,77.1,76.9,76.94,1788446.0,76.3051,76.3447,76.1467,76.1863,1788446.0
2025-04-10 10:00:00,76.94,76.96,76.83,76.9,2387946.0,76.1863,76.2061,76.0773,76.1467,2387946.0
2025-04-10 10:10:00,76.89,76.89,76.76,76.77,2139059.0,76.1368,76.1368,76.008,76.0179,2139059.0
2025-04-10 10:20:00,76.77,76.87,76.64,76.66,3772418.0,76.0179,76.117,75.8892,75.909,3772418.0
2025-04-10 10:30:00,76.66,76.81,76.65,76.8,1507799.0,75.909,76.0575,75.8991,76.0476,1507799.0
2025-04-10 10:40:00,76.8,76.86,76.65,76.7,1592509.0,76.0476,76.107,75.8991,75.9486,1592509.0
2025-04-10 10:50:00,76.7,76.72,76.5,76.5,1537088.0,75.9486,75.9684,75.7506,75.7506,1537088.0
2025-04-10 11:00:00,76.51,76.61,76.5,76.56,1972260.0,75.7605,75.8595,75.7506,75.81,1972260.0
2025-04-10 11:10:00,76.56,76.57,76.45,76.5,1303459.0,75.81,75.8199,75.7011,75.7506,1303459.0
2025-04-10 11:20:00,76.5,76.52,76.36,76.38,2416954.0,75.7506,75.7704,75.6119,75.6318,2416954.0
2025-04-10 11:30:00,76.38,76.4,76.29,76.31,1594501.0,75.6318,75.6516,75.5426,75.5624,1594501.0
2025-04-10 11:40:00,76.31,76.42,76.29,76.29,3039220.0,75.5624,75.6714,75.5426,75.5426,3039220.0
2025-04-10 11:50:00,76.29,76.33,76.2,76.27,2529229.0,75.5426,75.5822,75.4535,75.5228,2529229.0
2025-04-10 12:00:00,76.27,76.39,76.2,76.33,2570667.0,75.5228,75.6417,75.4535,75.5822,2570667.0
2025-04-10 12:10:00,76.33,76.43,76.21,76.22,3513234.0,75.5822,75.6813,75.4634,75.4733,3513234.0
2025-04-10 12:20:00,76.22,76.28,76.14,76.25,2785021.0,75.4733,75.5327,75.3941,75.503,2785021.0
2025-04-10 12:30:00,76.25,76.5,76.23,76.44,2085646.0,75.503,75.7506,75.4832,75.6912,2085646.0
2025-04-10 12:40:00,76.44,76.57,76.36,76.55,1838814.0,75.6912,75.8199,75.6119,75.8001,1838814.0
2025-04-10 12:50:00,76.53,76.58,76.46,76.51,1906133.0,75.7803,75.8298,75.711,75.7605,1906133.0
2025-04-10 13:00:00,76.5,76.82,76.47,76.53,1841314.0,75.7506,76.0674,75.7209,75.7803,1841314.0
2025-04-10 13:10:00,76.53,76.53,76.38,76.41,966851.0,75.7803,75.7803,75.6318,75.6615,966851.0
2025-04-10 13:20:00,76.41,76.52,76.27,76.51,1130365.0,75.6615,75.7704,75.5228,75.7605,1130365.0
2025-04-10 13:30:00,76.51,76.56,76.38,76.39,777258.0,75.7605,75.81,75.6318,75.6417,777258.0
2025-04-10 13:40:00,76.38,76.7,76.38,76.57,2136873.0,75.6318,75.9486,75.6318,75.8199,2136873.0
2025-04-10 13:50:00,76.57,76.74,76.46,76.68,1042084.0,75.8199,75.9882,75.711,75.9288,1042084.0
2025-04-10 14:00:00,76.67,76.86,76.59,76.6,1411899.0,75.9189,76.107,75.8397,75.8496,1411899.0
2025-04-10 14:10:00,76.6,76.73,76.51,76.68,1202009.0,75.8496,75.9783,75.7605,75.9288,1202009.0
2025-04-10 14:20:00,76.69,76.83,76.68,76.77,1451200.0,75.9387,76.0773,75.9288,76.0179,1451200.0
2025-04-10 14:30:00,76.77,76.85,76.69,76.72,1413733.0,76.0179,76.0971,75.9387,75.9684,1413733.0
2025-04-10 14:40:00,76.72,76.75,76.57,76.63,752124.0,75.9684,75.9981,75.8199,75.8793,752124.0
2025-04-10 14:50:00,76.63,76.69,76.47,76.53,1071881.0,75.8793,75.9387,75.7209,75.7803,1071881.0
2025-04-10 15:00:00,76.52,76.64,76.44,76.45,517985.0,75.7704,75.8892,75.6912,75.7011,517985.0
2025-04-10 15:10:00,76.45,76.59,76.44,76.56,1372447.0,75.7011,75.8397,75.6912,75.81,1372447.0
2025-04-10 15:20:00,76.56,76.65,76.41,76.43,1766882.0,75.81,75.8991,75.6615,75.6813,1766882.0
2025-04-10 15:30:00,76.42,76.53,76.41,76.43,1335642.0,75.6714,75.7803,75.6615,75.6813,1335642.0
2025-04-10 15:40:00,76.43,76.44,76.27,76.37,1400345.0,75.6813,75.6912,75.5228,75.6219,1400345.0
2025-04-10 15:50:00,76.37,76.54,76.35,76.5,4388217.0,75.6219,75.7902,75.602,75.7506,4388217.0
2025-04-11 09:30:00,76.27,76.41,76.11,76.18,1702181.0,75.5228,75.6615,75.3644,75.4337,1702181.0
2025-04-11 09:40:00,76.18,76.39,76.0,76.36,3527224.0,75.4337,75.6417,75.2555,75.6119,3527224.0
2025-04-11 09:50:00,76.36,76.46,76.3,76.32,2103570.0,75.6119,75.711,75.5525,75.5723,2103570.0
2025-04-11 10:00:00,76.31,76.42,76.11,76.35,2286172.0,75.5624,75.6714,75.3644,75.602,2286172.0
2025-04-11 10:10:00,76.35,76.41,76.13,76.14,1810879.0,75.602,75.6615,75.3842,75.3941,1810879.0
2025-04-11 10:20:00,76.13,76.25,76.06,76.15,2318231.0,75.3842,75.503,75.3149,75.404,2318231.0
2025-04-11 10:30:00,76.15,76.32,76.12,76.27,1295867.0,75.404,75.5723,75.3743,75.5228,1295867.0
2025-04-11 10:40:00,76.26,76.32,76.19,76.3,896817.0,75.5129,75.5723,75.4436,75.5525,896817.0
2025-04-11 10:50:00,76.3,76.32,76.21,76.24,1497230.0,75.5525,75.5723,75.4634,75.4931,1497230.0
2025-04-11 11:00:00,76.25,76.42,76.17,76.23,1548714.0,75.503,75.6714,75.4238,75.4832,1548714.0
2025-04-11 11:10:00,76.23,76.26,76.18,76.24,2096812.0,75.4832,75.5129,75.4337,75.4931,2096812.0
2025-04-11 11:20:00,76.24,76.38,76.23,76.36,2623569.0,75.4931,75.6318,75.4832,75.6119,2623569.0
2025-04-11 11:30:00,76.35,76.55,76.34,76.55,1877662.0,75.602,75.8001,75.5921,75.8001,1877662.0
2025-04-11 11:40:00,76.55,76.56,76.4,76.44,2152593.0,75.8001,75.81,75.6516,75.6912,2152593.0
2025-04-11 11:50:00,76.45,76.51,76.43,76.48,914637.0,75.7011,75.7605,75.6813,75.7308,914637.0
2025-04-11 12:00:00,76.48,76.57,76.44,76.57,1321169.0,75.7308,75.8199,75.6912,75.8199,1321169.0
2025-04-11 12:10:00,76.56,76.63,76.55,76.58,2857798.0,75.81,75.8793,75.8001,75.8298,2857798.0
2025-04-11 12:20:00,76.58,76.58,76.47,76.52,675745.0,75.8298,75.8298,75.7209,75.7704,675745.0
2025-04-11 12:30:00,76.52,76.71,76.51,76.69,994890.0,75.7704,75.9585,75.7605,75.9387,994890.0
2025-04-11 12:40:00,76.69,76.84,76.68,76.83,1083529.0,75.9387,76.0872,75.9288,76.0773,1083529.0
2025-04-11 12:50:00,76.84,76.86,76.74,76.78,2056268.0,76.0872,76.107,75.9882,76.0278,2056268.0
2025-04-11 13:00:00,76.78,76.85,76.72,76.83,1330059.0,76.0278,76.0971,75.9684,76.0773,1330059.0
2025-04-11 13:10:00,76.83,76.87,76.71,76.73,1254258.0,76.0773,76.117,75.9585,75.9783,1254258.0
2025-04-11 13:20:00,76.73,76.81,76.62,76.65,1083278.0,75.9783,76.0575,75.8694,75.8991,1083278.0
2025-04-11 13:30:00,76.65,76.88,76.61,76.87,1153354.0,75.8991,76.1269,75.8595,76.117,1153354.0
2025-04-11 13:40:00,76.88,77.12,76.87,77.04,3976275.0,76.1269,76.3645,76.117,76.2853,3976275.0
2025-04-11 13:50:00,77.05,77.17,76.96,76.98,1816832.0,76.2952,76.414,76.2061,76.2259,1816832.0
2025-04-11 14:00:00,76.98,77.0,76.86,76.9,761591.0,76.2259,76.2457,76.107,76.1467,761591.0
2025-04-11 14:10:00,76.91,76.96,76.82,76.83,1106048.0,76.1566,76.2061,76.0674,76.0773,1106048.0
2025-04-11 14:20:00,76.84,76.89,76.79,76.85,1213277.0,76.0872,76.1368,76.0377,76.0971,1213277.0
2025-04-11 14:30:00,76.85,76.94,76.83,76.89,878364.0,76.0971,76.1863,76.0773,76.1368,878364.0
2025-04-11 14:40:00,76.9,76.98,76.89,76.97,286472.0,76.1467,76.2259,76.1368,76.216,286472.0
2025-04-11 14:50:00,76.97,76.98,76.85,76.85,524031.0,76.216,76.2259,76.0971,76.0971,524031.0
2025-04-11 15:00:00,76.86,76.94,76.83,76.94,957200.0,76.107,76.1863,76.0773,76.1863,957200.0
2025-04-11 15:10:00,76.94,76.95,76.87,76.92,1080198.0,76.1863,76.1962,76.117,76.1665,1080198.0
2025-04-11 15:20:00,76.91,76.93,76.87,76.88,1229944.0,76.1566,76.1764,76.117,76.1269,1229944.0
2025-04-11 15:30:00,76.88,76.9,76.77,76.8,1979843.0,76.1269,76.1467,76.0179,76.0476,1979843.0
2025-04-11 15:40:00,76.81,76.81,76.74,76.78,1767350.0,76.0575,76.0575,75.9882,76.0278,1767350.0
2025-04-11 15:50:00,76.77,76.8,76.7,76.72,2519643.0,76.0179,76.0476,75.9486,75.9684,2519643.0
2025-04-14 09:30:00,77.28,77.46,77.13,77.16,2100795.0,76.5229,76.7012,76.3744,76.4041,2100795.0
2025-04-14 09:40:00,77.15,77.28,77.11,77.24,3014267.0,76.3942,76.5229,76.3546,76.4833,3014267.0
2025-04-14 09:50:00,77.24,77.27,77.09,77.13,1423000.0,76.4833,76.513,76.3348,76.3744,1423000.0
2025-04-14 10:00:00,77.13,77.23,77.08,77.2,2325502.0,76.3744,76.4734,76.3249,76.4437,2325502.0
2025-04-14 10:10:00,77.2,77.22,77.15,77.18,993986.0,76.4437,76.4635,76.3942,76.4239,993986.0
2025-04-14 10:20:00,77.18,77.22,77.16,77.2,601948.0,76.4239,76.4635,76.4041,76.4437,601948.0
2025-04-14 10:30:00,77.2,77.21,77.15,77.17,981851.0,76.4437,76.4536,76.3942,76.414,981851.0
2025-04-14 10:40:00,77.17,77.19,77.13,77.17,724575.0,76.414,76.4338,76.3744,76.414,724575.0
2025-04-14 10:50:00,77.17,77.2,77.12,77.13,425582.0,76.414,76.4437,76.3645,76.3744,425582.0
2025-04-14 11:00:00,77.14,77.18,77.12,77.15,852236.0,76.3843,76.4239,76.3645,76.3942,852236.0
2025-04-14 11:10:00,77.16,77.2,77.14,77.17,1336803.0,76.4041,76.4437,76.3843,76.414,1336803.0
2025-04-14 11:20:00,77.17,77.19,77.08,77.09,733877.0,76.414,76.4338,76.3249,76.3348,733877.0
2025-04-14 11:30:00,77.09,77.12,77.05,77.05,1036659.0,76.3348,76.3645,76.2952,76.2952,1036659.0
2025-04-14 11:40:00,77.05,77.07,76.98,77.01,1925496.0,76.2952,76.315,76.2259,76.2556,1925496.0
2025-04-14 11:50:00,77.01,77.07,76.94,77.02,2903790.0,76.2556,76.315,76.1863,76.2655,2903790.0
2025-04-14 12:00:00,77.02,77.06,76.99,77.01,1092339.0,76.2655,76.3051,76.2358,76.2556,1092339.0
2025-04-14 12:10:00,77.01,77.12,76.94,77.09,723347.0,76.2556,76.3645,76.1863,76.3348,723347.0
2025-04-14 12:20:00,77.09,77.15,77.06,77.08,765697.0,76.3348,76.3942,76.3051,76.3249,765697.0
2025-04-14 12:30:00,77.08,77.21,77.08,77.18,1037390.0,76.3249,76.4536,76.3249,76.4239,1037390.0
2025-04-14 12:40:00,77.19,77.21,77.17,77.18,416489.0,76.4338,76.4536,76.414,76.4239,416489.0
2025-04-14 12:50:00,77.19,77.19,77.06,77.08,1225094.0,76.4338,76.4338,76.3051,76.3249,1225094.0
2025-04-14 13:00:00,77.08,77.23,77.05,77.1,757005.0,76.3249,76.4734,76.2952,76.3447,757005.0
2025-04-14 13:10:00,77.09,77.16,77.08,77.16,902396.0,76.3348,76.4041,76.3249,76.4041,902396.0
2025-04-14 13:20:00,77.16,77.2,77.12,77.14,229892.0,76.4041,76.4437,76.3645,76.3843,229892.0
2025-04-14 13:30:00,77.14,77.19,77.11,77.16,300420.0,76.3843,76.4338,76.3546,76.4041,300420.0
2025-04-14 13:40:00,77.17,77.17,77.08,77.12,544909.0,76.414,76.414,76.3249,76.3645,544909.0
2025-04-14 13:50:00,77.12,77.22,77.11,77.2,1351484.0,76.3645,76.4635,76.3546,76.4437,1351484.0
2025-04-14 14:00:00,77.2,77.23,77.2,77.22,219281.0,76.4437,76.4734,76.4437,76.4635,219281.0
2025-04-14 14:10:00,77.22,77.25,77.19,77.24,322975.0,76.4635,76.4932,76.4338,76.4833,322975.0
2025-04-14 14:20:00,77.24,77.27,77.24,77.26,433137.0,76.4833,76.513,76.4833,76.5031,433137.0
2025-04-14 14:30:00,77.26,77.27,77.23,77.23,259178.0,76.5031,76.513,76.4734,76.4734,259178.0
2025-04-14 14:40:00,77.23,77.28,77.23,77.23,1298168.0,76.4734,76.5229,76.4734,76.4734,1298168.0
2025-04-14 14:50:00,77.24,77.24,77.2,77.21,770070.0,76.4833,76.4833,76.4437,76.4536,770070.0
2025-04-14 15:00:00,77.22,77.27,77.21,77.27,422477.0,76.4635,76.513,76.4536,76.513,422477.0
2025-04-14 15:10:00,77.27,77.31,77.25,77.26,869602.0,76.513,76.5526,76.4932,76.5031,869602.0
2025-04-14 15:20:00,77.25,77.27,77.23,77.25,382179.0,76.4932,76.513,76.4734,76.4932,382179.0
2025-04-14 15:30:00,77.25,77.27,77.21,77.25,716547.0,76.4932,76.513,76.4536,76.4932,716547.0
2025-04-14 15:40:00,77.25,77.29,77.21,77.23,738692.0,76.4932,76.5328,76.4536,76.4734,738692.0
2025-04-14 15:50:00,77.22,77.23,77.11,77.14,3602808.0,76.4635,76.4734,76.3546,76.3843,3602808.0
2025-04-15 09:30:00,77.24,77.39,77.18,77.36,1197490.0,76.4833,76.6319,76.4239,76.6022,1197490.0
2025-04-15 09:40:00,77.36,77.42,77.34,77.41,871206.0,76.6022,76.6616,76.5823,76.6517,871206.0
2025-04-15 09:50:00,77.41,77.44,77.36,77.37,709891.0,76.6517,76.6814,76.6022,76.6121,709891.0
2025-04-15 10:00:00,77.38,77.4,77.35,77.38,582463.0,76.622,76.6418,76.5922,76.622,582463.0
2025-04-15 10:10:00,77.38,77.46,77.31,77.33,1505115.0,76.622,76.7012,76.5526,76.5724,1505115.0
2025-04-15 10:20:00,77.33,77.39,77.27,77.3,1411534.0,76.5724,76.6319,76.513,76.5427,1411534.0
2025-04-15 10:30:00,77.3,77.4,77.3,77.38,1545613.0,76.5427,76.6418,76.5427,76.622,1545613.0
2025-04-15 10:40:00,77.38,77.44,77.32,77.4,1095299.0,76.622,76.6814,76.5625,76.6418,1095299.0
2025-04-15 10:50:00,77.4,77.41,77.35,77.36,435685.0,76.6418,76.6517,76.5922,76.6022,435685.0
2025-04-15 11:00:00,77.36,77.42,77.35,77.37,621749.0,76.6022,76.6616,76.5922,76.6121,621749.0
2025-04-15 11:10:00,77.36,77.4,77.34,77.37,346205.0,76.6022,76.6418,76.5823,76.6121,346205.0
2025-04-15 11:20:00,77.38,77.41,77.34,77.34,806623.0,76.622,76.6517,76.5823,76.5823,806623.0
2025-04-15 11:30:00,77.34,77.39,77.33,77.34,419712.0,76.5823,76.6319,76.5724,76.5823,419712.0
2025-04-15 11:40:00,77.34,77.36,77.31,77.32,227729.0,76.5823,76.6022,76.5526,76.5625,227729.0
2025-04-15 11:50:00,77.33,77.39,77.3,77.39,401844.0,76.5724,76.6319,76.5427,76.6319,401844.0
2025-04-15 12:00:00,77.39,77.44,77.38,77.41,2023502.0,76.6319,76.6814,76.622,76.6517,2023502.0
2025-04-15 12:10:00,77.42,77.45,77.4,77.45,1115135.0,76.6616,76.6913,76.6418,76.6913,1115135.0
2025-04-15 12:20:00,77.45,77.5,77.43,77.47,1454161.0,76.6913,76.7408,76.6715,76.7111,1454161.0
2025-04-15 12:30:00,77.47,77.49,77.45,77.45,370447.0,76.7111,76.7309,76.6913,76.6913,370447.0
2025-04-15 12:40:00,77.45,77.5,77.43,77.48,353562.0,76.6913,76.7408,76.6715,76.721,353562.0
2025-04-15 12:50:00,77.48,77.48,77.36,77.4,1705114.0,76.721,76.721,76.6022,76.6418,1705114.0
2025-04-15 13:00:00,77.4,77.44,77.37,77.39,364782.0,76.6418,76.6814,76.6121,76.6319,364782.0
2025-04-15 13:10:00,77.4,77.41,77.38,77.39,270186.0,76.6418,76.6517,76.622,76.6319,270186.0
2025-04-15 13:20:00,77.39,77.4,77.32,77.32,744329.0,76.6319,76.6418,76.5625,76.5625,744329.0
2025-04-15 13:30:00,77.32,77.39,77.32,77.39,904600.0,76.5625,76.6319,76.5625,76.6319,904600.0
2025-04-15 13:40:00,77.39,77.41,77.35,77.37,221618.0,76.6319,76.6517,76.5922,76.6121,221618.0
2025-04-15 13:50:00,77.37,77.38,77.33,77.37,724229.0,76.6121,76.622,76.5724,76.6121,724229.0
2025-04-15 14:00:00,77.36,77.38,77.32,77.33,372963.0,76.6022,76.622,76.5625,76.5724,372963.0
2025-04-15 14:10:00,77.33,77.33,77.25,77.25,971869.0,76.5724,76.5724,76.4932,76.4932,971869.0
2025-04-15 14:20:00,77.25,77.29,77.25,77.28,719098.0,76.4932,76.5328,76.4932,76.5229,719098.0
2025-04-15 14:30:00,77.27,77.35,77.27,77.31,401605.0,76.513,76.5922,76.513,76.5526,401605.0
2025-04-15 14:40:00,77.31,77.38,77.3,77.36,381894.0,76.5526,76.622,76.5427,76.6022,381894.0
2025-04-15 14:50:00,77.36,77.37,77.33,77.34,256219.0,76.6022,76.6121,76.5724,76.5823,256219.0
2025-04-15 15:00:00,77.34,77.35,77.28,77.3,232767.0,76.5823,76.5922,76.5229,76.5427,232767.0
2025-04-15 15:10:00,77.3,77.33,77.29,77.31,273934.0,76.5427,76.5724,76.5328,76.5526,273934.0
2025-04-15 15:20:00,77.3,77.31,77.25,77.27,518260.0,76.5427,76.5526,76.4932,76.513,518260.0
2025-04-15 15:30:00,77.27,77.33,77.27,77.3,1136320.0,76.513,76.5724,76.513,76.5427,1136320.0
2025-04-15 15:40:00,77.3,77.32,77.24,77.27,727840.0,76.5427,76.5625,76.4833,76.513,727840.0
2025-04-15 15:50:00,77.26,77.36,77.26,77.34,3426366.0,76.5031,76.6022,76.5031,76.5823,3426366.0
2025-04-16 09:30:00,77.35,77.36,77.24,77.31,1402230.0,76.5922,76.6022,76.4833,76.5526,1402230.0
2025-04-16 09:40:00,77.31,77.31,77.24,77.28,1324479.0,76.5526,76.5526,76.4833,76.5229,1324479.0
2025-04-16 09:50:00,77.28,77.3,77.22,77.25,634126.0,76.5229,76.5427,76.4635,76.4932,634126.0
2025-04-16 10:00:00,77.25,77.34,77.24,77.33,845209.0,76.4932,76.5823,76.4833,76.5724,845209.0
2025-04-16 10:10:00,77.33,77.35,77.24,77.28,1065262.0,76.5724,76.5922,76.4833,76.5229,1065262.0
2025-04-16 10:20:00,77.27,77.34,77.26,77.33,449010.0,76.513,76.5823,76.5031,76.5724,449010.0
2025-04-16 10:30:00,77.33,77.35,77.3,77.32,815817.0,76.5724,76.5922,76.5427,76.5625,815817.0
2025-04-16 10:40:00,77.31,77.38,77.31,77.34,751812.0,76.5526,76.622,76.5526,76.5823,751812.0
2025-04-16 10:50:00,77.34,77.35,77.3,77.32,513295.0,76.5823,76.5922,76.5427,76.5625,513295.0
2025-04-16 11:00:00,77.32,77.34,77.31,77.34,553849.0,76.5625,76.5823,76.5526,76.5823,553849.0
2025-04-16 11:10:00,77.34,77.42,77.34,77.41,656377.0,76.5823,76.6616,76.5823,76.6517,656377.0
2025-04-16 11:20:00,77.42,77.5,77.41,77.48,835332.0,76.6616,76.7408,76.6517,76.721,835332.0
2025-04-16 11:30:00,77.48,77.52,77.47,77.48,1699808.0,76.721,76.7606,76.7111,76.721,1699808.0
2025-04-16 11:40:00,77.49,77.49,77.42,77.45,499106.0,76.7309,76.7309,76.6616,76.6913,499106.0
2025-04-16 11:50:00,77.45,77.46,77.41,77.42,1954585.0,76.6913,76.7012,76.6517,76.6616,1954585.0
2025-04-16 12:00:00,77.42,77.45,77.41,77.44,1507188.0,76.6616,76.6913,76.6517,76.6814,1507188.0
2025-04-16 12:10:00,77.44,77.5,77.43,77.49,746931.0,76.6814,76.7408,76.6715,76.7309,746931.0
2025-04-16 12:20:00,77.5,77.5,77.45,77.49,1491893.0,76.7408,76.7408,76.6913,76.7309,1491893.0
2025-04-16 12:30:00,77.48,77.5,77.44,77.45,654256.0,76.721,76.7408,76.6814,76.6913,654256.0
2025-04-16 12:40:00,77.45,77.48,77.43,77.47,289813.0,76.6913,76.721,76.6715,76.7111,289813.0
2025-04-16 12:50:00,77.47,77.5,77.45,77.47,1238023.0,76.7111,76.7408,76.6913,76.7111,1238023.0
2025-04-16 13:00:00,77.46,77.5,77.44,77.44,1097487.0,76.7012,76.7408,76.6814,76.6814,1097487.0
2025-04-16 13:10:00,77.44,77.48,77.43,77.46,852241.0,76.6814,76.721,76.6715,76.7012,852241.0
2025-04-16 13:20:00,77.47,77.48,77.43,77.45,656145.0,76.7111,76.721,76.6715,76.6913,656145.0
2025-04-16 13:30:00,77.45,77.45,77.31,77.34,1283900.0,76.6913,76.6913,76.5526,76.5823,1283900.0
2025-04-16 13:40:00,77.33,77.33,77.21,77.22,1351002.0,76.5724,76.5724,76.4536,76.4635,1351002.0
2025-04-16 13:50:00,77.22,77.27,77.14,77.15,2273071.0,76.4635,76.513,76.3843,76.3942,2273071.0
2025-04-16 14:00:00,77.16,77.26,77.15,77.23,3031594.0,76.4041,76.5031,76.3942,76.4734,3031594.0
2025-04-16 14:10:00,77.24,77.28,77.22,77.23,616654.0,76.4833,76.5229,76.4635,76.4734,616654.0
2025-04-16 14:20:00,77.23,77.31,77.21,77.3,398229.0,76.4734,76.5526,76.4536,76.5427,398229.0
2025-04-16 14:30:00,77.3,77.35,77.27,77.3,1842923.0,76.5427,76.5922,76.513,76.5427,1842923.0
2025-04-16 14:40:00,77.3,77.31,77.28,77.3,1231972.0,76.5427,76.5526,76.5229,76.5427,1231972.0
2025-04-16 14:50:00,77.3,77.3,77.23,77.23,946588.0,76.5427,76.5427,76.4734,76.4734,946588.0
2025-04-16 15:00:00,77.24,77.27,77.15,77.16,1182958.0,76.4833,76.513,76.3942,76.4041,1182958.0
2025-04-16 15:10:00,77.15,77.23,77.11,77.17,2890095.0,76.3942,76.4734,76.3546,76.414,2890095.0
2025-04-16 15:20:00,77.17,77.2,77.13,77.19,1128339.0,76.414,76.4437,76.3744,76.4338,1128339.0
2025-04-16 15:30:00,77.19,77.29,77.19,77.29,931061.0,76.4338,76.5328,76.4338,76.5328,931061.0
2025-04-16 15:40:00,77.28,77.32,77.24,77.29,962982.0,76.5229,76.5625,76.4833,76.5328,962982.0
2025-04-16 15:50:00,77.29,77.38,77.28,77.32,2429102.0,76.5328,76.622,76.5229,76.5625,2429102.0
2025-04-17 09:30:00,77.62,77.68,77.53,77.59,1408235.0,76.8596,76.919,76.7705,76.8299,1408235.0
2025-04-17 09:40:00,77.59,77.69,77.56,77.66,1483880.0,76.8299,76.9289,76.8002,76.8992,1483880.0
2025-04-17 09:50:00,77.66,77.69,77.62,77.64,626579.0,76.8992,76.9289,76.8596,76.8794,626579.0
2025-04-17 10:00:00,77.64,77.7,77.61,77.66,1568664.0,76.8794,76.9388,76.8497,76.8992,1568664.0
2025-04-17 10:10:00,77.66,77.68,77.57,77.59,1275883.0,76.8992,76.919,76.8101,76.8299,1275883.0
2025-04-17 10:20:00,77.59,77.62,77.56,77.6,943063.0,76.8299,76.8596,76.8002,76.8398,943063.0
2025-04-17 10:30:00,77.59,77.61,77.53,77.54,1717089.0,76.8299,76.8497,76.7705,76.7804,1717089.0
2025-04-17 10:40:00,77.54,77.61,77.53,77.59,1956182.0,76.7804,76.8497,76.7705,76.8299,1956182.0
2025-04-17 10:50:00,77.59,77.61,77.55,77.56,894103.0,76.8299,76.8497,76.7903,76.8002,894103.0
2025-04-17 11:00:00,77.56,77.65,77.55,77.63,394366.0,76.8002,76.8893,76.7903,76.8695,394366.0
2025-04-17 11:10:00,77.63,77.66,77.61,77.66,370478.0,76.8695,76.8992,76.8497,76.8992,370478.0
2025-04-17 11:20:00,77.66,77.66,77.58,77.59,425547.0,76.8992,76.8992,76.82,76.8299,425547.0
2025-04-17 11:30:00,77.59,77.64,77.58,77.61,470469.0,76.8299,76.8794,76.82,76.8497,470469.0
2025-04-17 11:40:00,77.61,77.63,77.58,77.58,817973.0,76.8497,76.8695,76.82,76.82,817973.0
2025-04-17 11:50:00,77.58,77.59,77.54,77.58,464598.0,76.82,76.8299,76.7804,76.82,464598.0
2025-04-17 12:00:00,77.58,77.7,77.57,77.67,650562.0,76.82,76.9388,76.8101,76.9091,650562.0
2025-04-17 12:10:00,77.67,77.7,77.6,77.7,663377.0,76.9091,76.9388,76.8398,76.9388,663377.0
2025-04-17 12:20:00,77.7,77.72,77.68,77.7,696857.0,76.9388,76.9586,76.919,76.9388,696857.0
2025-04-17 12:30:00,77.7,77.77,77.68,77.71,1225130.0,76.9388,77.0081,76.919,76.9487,1225130.0
2025-04-17 12:40:00,77.7,77.73,77.67,77.73,852146.0,76.9388,76.9685,76.9091,76.9685,852146.0
2025-04-17 12:50:00,77.73,77.79,77.72,77.78,511852.0,76.9685,77.0279,76.9586,77.018,511852.0
2025-04-17 13:00:00,77.78,77.79,77.74,77.76,423389.0,77.018,77.0279,76.9784,76.9982,423389.0
2025-04-17 13:10:00,77.76,77.77,77.65,77.66,940702.0,76.9982,77.0081,76.8893,76.8992,940702.0
2025-04-17 13:20:00,77.66,77.67,77.63,77.65,248476.0,76.8992,76.9091,76.8695,76.8893,248476.0
2025-04-17 13:30:00,77.65,77.72,77.64,77.7,259622.0,76.8893,76.9586,76.8794,76.9388,259622.0
2025-04-17 13:40:00,77.7,77.76,77.68,77.73,430111.0,76.9388,76.9982,76.919,76.9685,430111.0
2025-04-17 13:50:00,77.73,77.77,77.72,77.75,154487.0,76.9685,77.0081,76.9586,76.9883,154487.0
2025-04-17 14:00:00,77.75,77.78,77.74,77.78,240327.0,76.9883,77.018,76.9784,77.018,240327.0
2025-04-17 14:10:00,77.78,77.78,77.74,77.76,196389.0,77.018,77.018,76.9784,76.9982,196389.0
2025-04-17 14:20:00,77.76,77.77,77.73,77.73,199706.0,76.9982,77.0081,76.9685,76.9685,199706.0
2025-04-17 14:30:00,77.74,77.77,77.73,77.74,106548.0,76.9784,77.0081,76.9685,76.9784,106548.0
2025-04-17 14:40:00,77.75,77.75,77.69,77.7,324039.0,76.9883,76.9883,76.9289,76.9388,324039.0
2025-04-17 14:50:00,77.7,77.72,77.66,77.67,218518.0,76.9388,76.9586,76.8992,76.9091,218518.0
2025-04-17 15:00:00,77.67,77.71,77.66,77.7,348579.0,76.9091,76.9487,76.8992,76.9388,348579.0
2025-04-17 15:10:00,77.7,77.71,77.66,77.7,418907.0,76.9388,76.9487,76.8992,76.9388,418907.0
2025-04-17 15:20:00,77.7,77.75,77.66,77.73,475306.0,76.9388,76.9883,76.8992,76.9685,475306.0
2025-04-17 15:30:00,77.73,77.76,77.71,77.74,467321.0,76.9685,76.9982,76.9487,76.9784,467321.0
2025-04-17 15:40:00,77.75,77.77,77.72,77.73,846157.0,76.9883,77.0081,76.9586,76.9685,846157.0
2025-04-17 15:50:00,77.73,77.78,77.69,77.76,2735993.0,76.9685,77.018,76.9289,76.9982,2735993.0
2025-04-21 09:30:00,77.49,77.5,77.39,77.44,1573223.0,76.7309,76.7408,76.6319,76.6814,1573223.0
2025-04-21 09:40:00,77.44,77.49,77.4,77.48,679305.0,76.6814,76.7309,76.6418,76.721,679305.0
2025-04-21 09:50:00,77.48,77.51,77.39,77.4,1127326.0,76.721,76.7507,76.6319,76.6418,1127326.0
2025-04-21 10:00:00,77.39,77.41,77.34,77.34,631424.0,76.6319,76.6517,76.5823,76.5823,631424.0
2025-04-21 10:10:00,77.34,77.39,77.33,77.36,1046572.0,76.5823,76.6319,76.5724,76.6022,1046572.0
2025-04-21 10:20:00,77.36,77.4,77.34,77.38,415597.0,76.6022,76.6418,76.5823,76.622,415597.0
2025-04-21 10:30:00,77.39,77.43,77.38,77.42,535450.0,76.6319,76.6715,76.622,76.6616,535450.0
2025-04-21 10:40:00,77.42,77.45,77.36,77.37,782767.0,76.6616,76.6913,76.6022,76.6121,782767.0
2025-04-21 10:50:00,77.36,77.37,77.28,77.29,494893.0,76.6022,76.6121,76.5229,76.5328,494893.0
2025-04-21 11:00:00,77.29,77.32,77.26,77.31,718071.0,76.5328,76.5625,76.5031,76.5526,718071.0
2025-04-21 11:10:00,77.31,77.33,77.27,77.27,269701.0,76.5526,76.5724,76.513,76.513,269701.0
2025-04-21 11:20:00,77.28,77.29,77.2,77.23,376249.0,76.5229,76.5328,76.4437,76.4734,376249.0
2025-04-21 11:30:00,77.23,77.26,77.2,77.26,742190.0,76.4734,76.5031,76.4437,76.5031,742190.0
2025-04-21 11:40:00,77.25,77.26,77.15,77.16,1059481.0,76.4932,76.5031,76.3942,76.4041,1059481.0
2025-04-21 11:50:00,77.16,77.18,77.15,77.17,805068.0,76.4041,76.4239,76.3942,76.414,805068.0
2025-04-21 12:00:00,77.17,77.26,77.16,77.26,860903.0,76.414,76.5031,76.4041,76.5031,860903.0
2025-04-21 12:10:00,77.26,77.27,77.23,77.23,794108.0,76.5031,76.513,76.4734,76.4734,794108.0
2025-04-21 12:20:00,77.23,77.27,77.22,77.26,463505.0,76.4734,76.513,76.4635,76.5031,463505.0
2025-04-21 12:30:00,77.26,77.33,77.25,77.3,1794149.0,76.5031,76.5724,76.4932,76.5427,1794149.0
2025-04-21 12:40:00,77.3,77.33,77.28,77.29,697465.0,76.5427,76.5724,76.5229,76.5328,697465.0
2025-04-21 12:50:00,77.29,77.29,77.23,77.24,330610.0,76.5328,76.5328,76.4734,76.4833,330610.0
2025-04-21 13:00:00,77.23,77.25,77.18,77.2,737570.0,76.4734,76.4932,76.4239,76.4437,737570.0
2025-04-21 13:10:00,77.2,77.29,77.18,77.26,1251639.0,76.4437,76.5328,76.4239,76.5031,1251639.0
2025-04-21 13:20:00,77.27,77.28,77.21,77.23,261822.0,76.513,76.5229,76.4536,76.4734,261822.0
2025-04-21 13:30:00,77.22,77.25,77.21,77.23,164130.0,76.4635,76.4932,76.4536,76.4734,164130.0
2025-04-21 13:40:00,77.23,77.25,77.21,77.23,179481.0,76.4734,76.4932,76.4536,76.4734,179481.0
2025-04-21 13:50:00,77.23,77.23,77.19,77.2,295933.0,76.4734,76.4734,76.4338,76.4437,295933.0
2025-04-21 14:00:00,77.21,77.25,77.18,77.23,320202.0,76.4536,76.4932,76.4239,76.4734,320202.0
2025-04-21 14:10:00,77.23,77.26,77.2,77.25,663094.0,76.4734,76.5031,76.4437,76.4932,663094.0
2025-04-21 14:20:00,77.25,77.26,77.19,77.23,1260377.0,76.4932,76.5031,76.4338,76.4734,1260377.0
2025-04-21 14:30:00,77.23,77.26,77.23,77.26,663430.0,76.4734,76.5031,76.4734,76.5031,663430.0
2025-04-21 14:40:00,77.26,77.26,77.22,77.22,297979.0,76.5031,76.5031,76.4635,76.4635,297979.0
2025-04-21 14:50:00,77.23,77.23,77.18,77.19,485404.0,76.4734,76.4734,76.4239,76.4338,485404.0
2025-04-21 15:00:00,77.19,77.24,77.18,77.23,1183192.0,76.4338,76.4833,76.4239,76.4734,1183192.0
2025-04-21 15:10:00,77.23,77.26,77.22,77.26,467413.0,76.4734,76.5031,76.4635,76.5031,467413.0
2025-04-21 15:20:00,77.26,77.32,77.25,77.28,1084446.0,76.5031,76.5625,76.4932,76.5229,1084446.0
2025-04-21 15:30:00,77.28,77.35,77.27,77.33,918174.0,76.5229,76.5922,76.513,76.5724,918174.0
2025-04-21 15:40:00,77.33,77.34,77.28,77.31,2916201.0,76.5724,76.5823,76.5229,76.5526,2916201.0
2025-04-21 15:50:00,77.31,77.32,77.27,77.3,2476867.0,76.5526,76.5625,76.513,76.5427,2476867.0
2025-04-22 09:30:00,77.58,77.7,77.56,77.67,1376014.0,76.82,76.9388,76.8002,76.9091,1376014.0
2025-04-22 09:40:00,77.67,77.74,77.66,77.71,1245557.0,76.9091,76.9784,76.8992,76.9487,1245557.0
2025-04-22 09:50:00,77.7,77.71,77.62,77.63,1086457.0,76.9388,76.9487,76.8596,76.8695,1086457.0
2025-04-22 10:00:00,77.64,77.67,77.63,77.66,459375.0,76.8794,76.9091,76.8695,76.8992,459375.0
2025-04-22 10:10:00,77.66,77.68,77.61,77.63,494626.0,76.8992,76.919,76.8497,76.8695,494626.0
2025-04-22 10:20:00,77.63,77.65,77.6,77.64,594673.0,76.8695,76.8893,76.8398,76.8794,594673.0
2025-04-22 10:30:00,77.64,77.67,77.62,77.67,569565.0,76.8794,76.9091,76.8596,76.9091,569565.0
2025-04-22 10:40:00,77.67,77.68,77.66,77.66,691652.0,76.9091,76.919,76.8992,76.8992,691652.0
2025-04-22 10:50:00,77.67,77.7,77.64,77.69,947064.0,76.9091,76.9388,76.8794,76.9289,947064.0
2025-04-22 11:00:00,77.69,77.72,77.68,77.7,974650.0,76.9289,76.9586,76.919,76.9388,974650.0
2025-04-22 11:10:00,77.7,77.72,77.68,77.69,1681539.0,76.9388,76.9586,76.919,76.9289,1681539.0
2025-04-22 11:20:00,77.69,77.7,77.67,77.67,638936.0,76.9289,76.9388,76.9091,76.9091,638936.0
2025-04-22 11:30:00,77.67,77.69,77.65,77.65,1223348.0,76.9091,76.9289,76.8893,76.8893,1223348.0
2025-04-22 11:40:00,77.66,77.66,77.6,77.65,1324293.0,76.8992,76.8992,76.8398,76.8893,1324293.0
2025-04-22 11:50:00,77.65,77.74,77.65,77.73,1287034.0,76.8893,76.9784,76.8893,76.9685,1287034.0
2025-04-22 12:00:00,77.73,77.8,77.72,77.77,954028.0,76.9685,77.0378,76.9586,77.0081,954028.0
2025-04-22 12:10:00,77.77,77.77,77.72,77.73,579425.0,77.0081,77.0081,76.9586,76.9685,579425.0
2025-04-22 12:20:00,77.73,77.81,77.72,77.77,891497.0,76.9685,77.0477,76.9586,77.0081,891497.0
2025-04-22 12:30:00,77.76,77.77,77.69,77.7,1333673.0,76.9982,77.0081,76.9289,76.9388,1333673.0
2025-04-22 12:40:00,77.7,77.72,77.66,77.7,1140074.0,76.9388,76.9586,76.8992,76.9388,1140074.0
2025-04-22 12:50:00,77.69,77.72,77.66,77.72,504086.0,76.9289,76.9586,76.8992,76.9586,504086.0
2025-04-22 13:00:00,77.72,77.74,77.68,77.7,1120739.0,76.9586,76.9784,76.919,76.9388,1120739.0
2025-04-22 13:10:00,77.69,77.69,77.54,77.61,546005.0,76.9289,76.9289,76.7804,76.8497,546005.0
2025-04-22 13:20:00,77.6,77.61,77.5,77.52,700880.0,76.8398,76.8497,76.7408,76.7606,700880.0
2025-04-22 13:30:00,77.51,77.6,77.51,77.6,356987.0,76.7507,76.8398,76.7507,76.8398,356987.0
2025-04-22 13:40:00,77.59,77.62,77.57,77.58,119863.0,76.8299,76.8596,76.8101,76.82,119863.0
2025-04-22 13:50:00,77.59,77.62,77.54,77.56,331415.0,76.8299,76.8596,76.7804,76.8002,331415.0
2025-04-22 14:00:00,77.55,77.62,77.54,77.58,396630.0,76.7903,76.8596,76.7804,76.82,396630.0
2025-04-22 14:10:00,77.58,77.62,77.57,77.61,549105.0,76.82,76.8596,76.8101,76.8497,549105.0
2025-04-22 14:20:00,77.61,77.66,77.6,77.64,849725.0,76.8497,76.8992,76.8398,76.8794,849725.0
2025-04-22 14:30:00,77.63,77.68,77.63,77.67,1132389.0,76.8695,76.919,76.8695,76.9091,1132389.0
2025-04-22 14:40:00,77.67,77.7,77.65,77.67,443835.0,76.9091,76.9388,76.8893,76.9091,443835.0
2025-04-22 14:50:00,77.67,77.71,77.66,77.67,196736.0,76.9091,76.9487,76.8992,76.9091,196736.0
2025-04-22 15:00:00,77.67,77.69,77.64,77.66,500305.0,76.9091,76.9289,76.8794,76.8992,500305.0
2025-04-22 15:10:00,77.66,77.66,77.6,77.62,418486.0,76.8992,76.8992,76.8398,76.8596,418486.0
2025-04-22 15:20:00,77.62,77.63,77.58,77.59,436058.0,76.8596,76.8695,76.82,76.8299,436058.0
2025-04-22 15:30:00,77.58,77.61,77.57,77.59,244237.0,76.82,76.8497,76.8101,76.8299,244237.0
2025-04-22 15:40:00,77.59,77.65,77.58,77.65,585144.0,76.8299,76.8893,76.82,76.8893,585144.0
2025-04-22 15:50:00,77.64,77.65,77.59,77.62,1859253.0,76.8794,76.8893,76.8299,76.8596,1859253.0
2025-04-23 09:30:00,78.6,78.74,78.38,78.56,5147867.0,77.83,77.9686,77.6122,77.7904,5147867.0
2025-04-23 09:40:00,78.56,78.66,78.48,78.51,2726717.0,77.7904,77.8894,77.7112,77.7409,2726717.0
2025-04-23 09:50:00,78.51,78.61,78.45,78.54,2323151.0,77.7409,77.8399,77.6815,77.7706,2323151.0
2025-04-23 10:00:00,78.55,78.65,78.44,78.56,1498921.0,77.7805,77.8795,77.6716,77.7904,1498921.0
2025-04-23 10:10:00,78.56,78.58,78.43,78.5,1422508.0,77.7904,77.8102,77.6617,77.731,1422508.0
2025-04-23 10:20:00,78.5,78.54,78.44,78.47,956398.0,77.731,77.7706,77.6716,77.7013,956398.0
2025-04-23 10:30:00,78.46,78.5,78.44,78.46,775761.0,77.6914,77.731,77.6716,77.6914,775761.0
2025-04-23 10:40:00,78.45,78.47,78.39,78.44,1227872.0,77.6815,77.7013,77.6221,77.6716,1227872.0
2025-04-23 10:50:00,78.44,78.44,78.34,78.37,1417300.0,77.6716,77.6716,77.5726,77.6023,1417300.0
2025-04-23 11:00:00,78.37,78.39,78.27,78.36,1949861.0,77.6023,77.6221,77.5032,77.5924,1949861.0
2025-04-23 11:10:00,78.36,78.37,78.27,78.28,906109.0,77.5924,77.6023,77.5032,77.5131,906109.0
2025-04-23 11:20:00,78.27,78.28,78.07,78.15,1968991.0,77.5032,77.5131,77.3052,77.3844,1968991.0
2025-04-23 11:30:00,78.15,78.3,78.12,78.29,2241767.0,77.3844,77.5329,77.3547,77.523,2241767.0
2025-04-23 11:40:00,78.29,78.33,78.19,78.19,1009139.0,77.523,77.5626,77.424,77.424,1009139.0
2025-04-23 11:50:00,78.2,78.28,78.19,78.26,628387.0,77.4339,77.5131,77.424,77.4933,628387.0
2025-04-23 12:00:00,78.27,78.27,78.14,78.14,829024.0,77.5032,77.5032,77.3745,77.3745,829024.0
2025-04-23 12:10:00,78.15,78.17,77.98,77.98,755328.0,77.3844,77.4042,77.2161,77.2161,755328.0
2025-04-23 12:20:00,77.98,78.08,77.97,78.07,649060.0,77.2161,77.3151,77.2062,77.3052,649060.0
2025-04-23 12:30:00,78.08,78.18,78.07,78.16,975468.0,77.3151,77.4141,77.3052,77.3943,975468.0
2025-04-23 12:40:00,78.15,78.18,78.08,78.1,761592.0,77.3844,77.4141,77.3151,77.3349,761592.0
2025-04-23 12:50:00,78.09,78.18,78.08,78.16,412797.0,77.325,77.4141,77.3151,77.3943,412797.0
2025-04-23 13:00:00,78.16,78.25,78.07,78.23,388227.0,77.3943,77.4834,77.3052,77.4636,388227.0
2025-04-23 13:10:00,78.22,78.26,78.21,78.25,348703.0,77.4537,77.4933,77.4438,77.4834,348703.0
2025-04-23 13:20:00,78.25,78.26,78.17,78.17,516423.0,77.4834,77.4933,77.4042,77.4042,516423.0
2025-04-23 13:30:00,78.18,78.2,78.13,78.15,1353905.0,77.4141,77.4339,77.3646,77.3844,1353905.0
2025-04-23 13:40:00,78.15,78.19,78.14,78.17,343862.0,77.3844,77.424,77.3745,77.4042,343862.0
2025-04-23 13:50:00,78.16,78.23,78.15,78.19,371436.0,77.3943,77.4636,77.3844,77.424,371436.0
2025-04-23 14:00:00,78.2,78.22,78.15,78.2,276787.0,77.4339,77.4537,77.3844,77.4339,276787.0
2025-04-23 14:10:00,78.2,78.25,78.17,78.2,458810.0,77.4339,77.4834,77.4042,77.4339,458810.0
2025-04-23 14:20:00,78.2,78.23,78.13,78.14,840183.0,77.4339,77.4636,77.3646,77.3745,840183.0
2025-04-23 14:30:00,78.14,78.18,78.12,78.16,1286330.0,77.3745,77.4141,77.3547,77.3943,1286330.0
2025-04-23 14:40:00,78.16,78.16,78.07,78.11,644997.0,77.3943,77.3943,77.3052,77.3448,644997.0
2025-04-23 14:50:00,78.11,78.16,78.08,78.09,680491.0,77.3448,77.3943,77.3151,77.325,680491.0
2025-04-23 15:00:00,78.09,78.13,78.07,78.09,456333.0,77.325,77.3646,77.3052,77.325,456333.0
2025-04-23 15:10:00,78.09,78.11,78.05,78.08,438418.0,77.325,77.3448,77.2854,77.3151,438418.0
2025-04-23 15:20:00,78.08,78.08,78.0,78.04,442035.0,77.3151,77.3151,77.2359,77.2755,442035.0
2025-04-23 15:30:00,78.03,78.07,77.98,78.0,874035.0,77.2656,77.3052,77.2161,77.2359,874035.0
2025-04-23 15:40:00,78.0,78.05,77.99,78.05,1816580.0,77.2359,77.2854,77.226,77.2854,1816580.0
2025-04-23 15:50:00,78.05,78.09,78.0,78.0,3130035.0,77.2854,77.325,77.2359,77.2359,3130035.0
2025-04-24 09:30:00,78.28,78.28,78.18,78.27,791271.0,77.5131,77.5131,77.4141,77.5032,791271.0
2025-04-24 09:40:00,78.27,78.33,78.27,78.31,381729.0,77.5032,77.5626,77.5032,77.5428,381729.0
2025-04-24 09:50:00,78.31,78.33,78.28,78.33,724683.0,77.5428,77.5626,77.5131,77.5626,724683.0
2025-04-24 10:00:00,78.33,78.37,78.32,78.37,831307.0,77.5626,77.6023,77.5527,77.6023,831307.0
2025-04-24 10:10:00,78.36,78.36,78.3,78.31,701037.0,77.5924,77.5924,77.5329,77.5428,701037.0
2025-04-24 10:20:00,78.31,78.37,78.31,78.36,553517.0,77.5428,77.6023,77.5428,77.5924,553517.0
2025-04-24 10:30:00,78.35,78.38,78.34,78.36,1121433.0,77.5825,77.6122,77.5726,77.5924,1121433.0
2025-04-24 10:40:00,78.36,78.39,78.25,78.26,2068767.0,77.5924,77.6221,77.4834,77.4933,2068767.0
2025-04-24 10:50:00,78.26,78.31,78.24,78.28,1667197.0,77.4933,77.5428,77.4735,77.5131,1667197.0
2025-04-24 11:00:00,78.28,78.32,78.27,78.3,630748.0,77.5131,77.5527,77.5032,77.5329,630748.0
2025-04-24 11:10:00,78.29,78.33,78.28,78.31,1531957.0,77.523,77.5626,77.5131,77.5428,1531957.0
2025-04-24 11:20:00,78.31,78.34,78.3,78.33,773778.0,77.5428,77.5726,77.5329,77.5626,773778.0
2025-04-24 11:30:00,78.32,78.38,78.3,78.38,386286.0,77.5527,77.6122,77.5329,77.6122,386286.0
2025-04-24 11:40:00,78.38,78.4,78.37,78.39,546626.0,77.6122,77.632,77.6023,77.6221,546626.0
2025-04-24 11:50:00,78.39,78.42,78.37,78.4,426526.0,77.6221,77.6518,77.6023,77.632,426526.0
2025-04-24 12:00:00,78.4,78.42,78.37,78.38,317879.0,77.632,77.6518,77.6023,77.6122,317879.0
2025-04-24 12:10:00,78.38,78.45,78.37,78.43,801626.0,77.6122,77.6815,77.6023,77.6617,801626.0
2025-04-24 12:20:00,78.44,78.49,78.44,78.47,389509.0,77.6716,77.7211,77.6716,77.7013,389509.0
2025-04-24 12:30:00,78.47,78.51,78.46,78.49,624396.0,77.7013,77.7409,77.6914,77.7211,624396.0
2025-04-24 12:40:00,78.49,78.49,78.45,78.48,615609.0,77.7211,77.7211,77.6815,77.7112,615609.0
2025-04-24 12:50:00,78.48,78.54,78.48,78.53,656705.0,77.7112,77.7706,77.7112,77.7607,656705.0
2025-04-24 13:00:00,78.52,78.53,78.51,78.52,493042.0,77.7508,77.7607,77.7409,77.7508,493042.0
2025-04-24 13:10:00,78.52,78.53,78.42,78.44,1162041.0,77.7508,77.7607,77.6518,77.6716,1162041.0
2025-04-24 13:20:00,78.44,78.48,78.43,78.47,1233550.0,77.6716,77.7112,77.6617,77.7013,1233550.0
2025-04-24 13:30:00,78.47,78.49,78.45,78.48,428556.0,77.7013,77.7211,77.6815,77.7112,428556.0
2025-04-24 13:40:00,78.48,78.48,78.43,78.45,248381.0,77.7112,77.7112,77.6617,77.6815,248381.0
2025-04-24 13:50:00,78.45,78.47,78.44,78.47,189248.0,77.6815,77.7013,77.6716,77.7013,189248.0
2025-04-24 14:00:00,78.47,78.51,78.46,78.48,351046.0,77.7013,77.7409,77.6914,77.7112,351046.0
2025-04-24 14:10:00,78.49,78.5,78.47,78.48,164101.0,77.7211,77.731,77.7013,77.7112,164101.0
2025-04-24 14:20:00,78.48,78.51,78.46,78.48,743004.0,77.7112,77.7409,77.6914,77.7112,743004.0
2025-04-24 14:30:00,78.48,78.52,78.47,78.51,466858.0,77.7112,77.7508,77.7013,77.7409,466858.0
2025-04-24 14:40:00,78.51,78.56,78.51,78.55,261012.0,77.7409,77.7904,77.7409,77.7805,261012.0
2025-04-24 14:50:00,78.55,78.56,78.54,78.54,511782.0,77.7805,77.7904,77.7706,77.7706,511782.0
2025-04-24 15:00:00,78.55,78.55,78.51,78.54,674161.0,77.7805,77.7805,77.7409,77.7706,674161.0
2025-04-24 15:10:00,78.54,78.6,78.51,78.59,1398666.0,77.7706,77.83,77.7409,77.8201,1398666.0
2025-04-24 15:20:00,78.59,78.64,78.58,78.6,2778666.0,77.8201,77.8696,77.8102,77.83,2778666.0
2025-04-24 15:30:00,78.61,78.65,78.59,78.64,2397954.0,77.8399,77.8795,77.8201,77.8696,2397954.0
2025-04-24 15:40:00,78.64,78.73,78.63,78.72,2731125.0,77.8696,77.9587,77.8597,77.9488,2731125.0
2025-04-24 15:50:00,78.72,78.74,78.55,78.62,7167127.0,77.9488,77.9686,77.7805,77.8498,7167127.0
2025-04-25 09:30:00,78.59,78.73,78.54,78.69,1080759.0,77.8201,77.9587,77.7706,77.9191,1080759.0
2025-04-25 09:40:00,78.69,78.71,78.66,78.67,801753.0,77.9191,77.9389,77.8894,77.8993,801753.0
2025-04-25 09:50:00,78.67,78.69,78.58,78.59,2008095.0,77.8993,77.9191,77.8102,77.8201,2008095.0
2025-04-25 10:00:00,78.59,78.66,78.59,78.66,787376.0,77.8201,77.8894,77.8201,77.8894,787376.0
2025-04-25 10:10:00,78.66,78.69,78.65,78.66,879014.0,77.8894,77.9191,77.8795,77.8894,879014.0
2025-04-25 10:20:00,78.67,78.67,78.56,78.57,1153559.0,77.8993,77.8993,77.7904,77.8003,1153559.0
2025-04-25 10:30:00,78.58,78.68,78.57,78.68,1301201.0,77.8102,77.9092,77.8003,77.9092,1301201.0
2025-04-25 10:40:00,78.68,78.72,78.66,78.68,916137.0,77.9092,77.9488,77.8894,77.9092,916137.0
2025-04-25 10:50:00,78.68,78.69,78.62,78.66,325231.0,77.9092,77.9191,77.8498,77.8894,325231.0
2025-04-25 11:00:00,78.66,78.7,78.63,78.69,478408.0,77.8894,77.929,77.8597,77.9191,478408.0
2025-04-25 11:10:00,78.69,78.71,78.68,78.71,534104.0,77.9191,77.9389,77.9092,77.9389,534104.0
2025-04-25 11:20:00,78.7,78.74,78.67,78.68,390529.0,77.929,77.9686,77.8993,77.9092,390529.0
2025-04-25 11:30:00,78.69,78.7,78.68,78.7,295844.0,77.9191,77.929,77.9092,77.929,295844.0
2025-04-25 11:40:00,78.7,78.74,78.69,78.73,1030844.0,77.929,77.9686,77.9191,77.9587,1030844.0
2025-04-25 11:50:00,78.73,78.81,78.72,78.8,491234.0,77.9587,78.0379,77.9488,78.028,491234.0
2025-04-25 12:00:00,78.8,78.84,78.8,78.83,189616.0,78.028,78.0677,78.028,78.0578,189616.0
2025-04-25 12:10:00,78.82,78.85,78.82,78.84,1830001.0,78.0478,78.0776,78.0478,78.0677,1830001.0
2025-04-25 12:20:00,78.84,78.87,78.79,78.86,521902.0,78.0677,78.0974,78.0181,78.0875,521902.0
2025-04-25 12:30:00,78.86,78.93,78.85,78.92,763189.0,78.0875,78.1568,78.0776,78.1469,763189.0
2025-04-25 12:40:00,78.92,78.94,78.85,78.87,1894244.0,78.1469,78.1667,78.0776,78.0974,1894244.0
2025-04-25 12:50:00,78.87,78.87,78.81,78.83,1287422.0,78.0974,78.0974,78.0379,78.0578,1287422.0
2025-04-25 13:00:00,78.83,78.87,78.82,78.86,645082.0,78.0578,78.0974,78.0478,78.0875,645082.0
2025-04-25 13:10:00,78.86,78.87,78.85,78.86,550016.0,78.0875,78.0974,78.0776,78.0875,550016.0
2025-04-25 13:20:00,78.85,78.89,78.85,78.87,3740635.0,78.0776,78.1172,78.0776,78.0974,3740635.0
2025-04-25 13:30:00,78.87,78.87,78.77,78.78,601253.0,78.0974,78.0974,77.9983,78.0082,601253.0
2025-04-25 13:40:00,78.77,78.81,78.72,78.74,672565.0,77.9983,78.0379,77.9488,77.9686,672565.0
2025-04-25 13:50:00,78.73,78.74,78.64,78.73,1240318.0,77.9587,77.9686,77.8696,77.9587,1240318.0
2025-04-25 14:00:00,78.73,78.8,78.71,78.79,584218.0,77.9587,78.028,77.9389,78.0181,584218.0
2025-04-25 14:10:00,78.8,78.81,78.77,78.8,256738.0,78.028,78.0379,77.9983,78.028,256738.0
2025-04-25 14:20:00,78.8,78.85,78.79,78.8,466554.0,78.028,78.0776,78.0181,78.028,466554.0
2025-04-25 14:30:00,78.8,78.83,78.79,78.81,768113.0,78.028,78.0578,78.0181,78.0379,768113.0
2025-04-25 14:40:00,78.81,78.83,78.79,78.81,733755.0,78.0379,78.0578,78.0181,78.0379,733755.0
2025-04-25 14:50:00,78.81,78.83,78.78,78.8,798524.0,78.0379,78.0578,78.0082,78.028,798524.0
2025-04-25 15:00:00,78.8,78.83,78.78,78.79,1754257.0,78.028,78.0578,78.0082,78.0181,1754257.0
2025-04-25 15:10:00,78.79,78.83,78.77,78.78,1587983.0,78.0181,78.0578,77.9983,78.0082,1587983.0
2025-04-25 15:20:00,78.77,78.8,78.77,78.77,445451.0,77.9983,78.028,77.9983,77.9983,445451.0
2025-04-25 15:30:00,78.77,78.8,78.75,78.76,1581916.0,77.9983,78.028,77.9785,77.9884,1581916.0
2025-04-25 15:40:00,78.76,78.81,78.74,78.81,818127.0,77.9884,78.0379,77.9686,78.0379,818127.0
2025-04-25 15:50:00,78.81,78.85,78.75,78.78,2760493.0,78.0379,78.0776,77.9785,78.0082,2760493.0
2025-04-28 09:30:00,78.78,78.88,78.71,78.76,1903201.0,78.0082,78.1073,77.9389,77.9884,1903201.0
2025-04-28 09:40:00,78.76,78.85,78.75,78.82,807518.0,77.9884,78.0776,77.9785,78.0478,807518.0
2025-04-28 09:50:00,78.82,78.84,78.75,78.76,1285375.0,78.0478,78.0677,77.9785,77.9884,1285375.0
2025-04-28 10:00:00,78.75,78.8,78.72,78.8,2033507.0,77.9785,78.028,77.9488,78.028,2033507.0
2025-04-28 10:10:00,78.8,78.81,78.74,78.8,2098254.0,78.028,78.0379,77.9686,78.028,2098254.0
2025-04-28 10:20:00,78.8,78.82,78.78,78.79,650255.0,78.028,78.0478,78.0082,78.0181,650255.0
2025-04-28 10:30:00,78.79,78.83,78.75,78.82,564209.0,78.0181,78.0578,77.9785,78.0478,564209.0
2025-04-28 10:40:00,78.81,78.86,78.77,78.86,743185.0,78.0379,78.0875,77.9983,78.0875,743185.0
2025-04-28 10:50:00,78.86,78.87,78.81,78.83,1730074.0,78.0875,78.0974,78.0379,78.0578,1730074.0
2025-04-28 11:00:00,78.83,78.86,78.74,78.75,1216070.0,78.0578,78.0875,77.9686,77.9785,1216070.0
2025-04-28 11:10:00,78.75,78.79,78.73,78.73,1018352.0,77.9785,78.0181,77.9587,77.9587,1018352.0
2025-04-28 11:20:00,78.73,78.74,78.65,78.66,832749.0,77.9587,77.9686,77.8795,77.8894,832749.0
2025-04-28 11:30:00,78.67,78.72,78.66,78.71,888347.0,77.8993,77.9488,77.8894,77.9389,888347.0
2025-04-28 11:40:00,78.71,78.73,78.67,78.68,228222.0,77.9389,77.9587,77.8993,77.9092,228222.0
2025-04-28 11:50:00,78.68,78.72,78.67,78.69,409409.0,77.9092,77.9488,77.8993,77.9191,409409.0
2025-04-28 12:00:00,78.69,78.7,78.63,78.64,870147.0,77.9191,77.929,77.8597,77.8696,870147.0
2025-04-28 12:10:00,78.64,78.66,78.6,78.64,551626.0,77.8696,77.8894,77.83,77.8696,551626.0
2025-04-28 12:20:00,78.64,78.65,78.58,78.59,1998410.0,77.8696,77.8795,77.8102,77.8201,1998410.0
2025-04-28 12:30:00,78.59,78.62,78.58,78.62,830493.0,77.8201,77.8498,77.8102,77.8498,830493.0
2025-04-28 12:40:00,78.62,78.65,78.61,78.64,922662.0,77.8498,77.8795,77.8399,77.8696,922662.0
2025-04-28 12:50:00,78.65,78.65,78.58,78.61,1028135.0,77.8795,77.8795,77.8102,77.8399,1028135.0
2025-04-28 13:00:00,78.61,78.63,78.58,78.59,410149.0,77.8399,77.8597,77.8102,77.8201,410149.0
2025-04-28 13:10:00,78.59,78.62,78.56,78.6,500625.0,77.8201,77.8498,77.7904,77.83,500625.0
2025-04-28 13:20:00,78.59,78.6,78.57,78.58,827404.0,77.8201,77.83,77.8003,77.8102,827404.0
2025-04-28 13:30:00,78.58,78.62,78.55,78.61,1261320.0,77.8102,77.8498,77.7805,77.8399,1261320.0
2025-04-28 13:40:00,78.61,78.66,78.59,78.65,561206.0,77.8399,77.8894,77.8201,77.8795,561206.0
2025-04-28 13:50:00,78.65,78.69,78.64,78.69,230147.0,77.8795,77.9191,77.8696,77.9191,230147.0
2025-04-28 14:00:00,78.69,78.7,78.68,78.7,330728.0,77.9191,77.929,77.9092,77.929,330728.0
2025-04-28 14:10:00,78.7,78.71,78.68,78.69,491737.0,77.929,77.9389,77.9092,77.9191,491737.0
2025-04-28 14:20:00,78.69,78.73,78.68,78.7,640227.0,77.9191,77.9587,77.9092,77.929,640227.0
2025-04-28 14:30:00,78.71,78.71,78.67,78.7,581596.0,77.9389,77.9389,77.8993,77.929,581596.0
2025-04-28 14:40:00,78.7,78.72,78.68,78.72,314933.0,77.929,77.9488,77.9092,77.9488,314933.0
2025-04-28 14:50:00,78.72,78.76,78.7,78.73,411142.0,77.9488,77.9884,77.929,77.9587,411142.0
2025-04-28 15:00:00,78.74,78.8,78.72,78.78,594207.0,77.9686,78.028,77.9488,78.0082,594207.0
2025-04-28 15:10:00,78.78,78.8,78.76,78.8,553455.0,78.0082,78.028,77.9884,78.028,553455.0
2025-04-28 15:20:00,78.79,78.82,78.78,78.79,482498.0,78.0181,78.0478,78.0082,78.0181,482498.0
2025-04-28 15:30:00,78.79,78.8,78.73,78.77,1175925.0,78.0181,78.028,77.9587,77.9983,1175925.0
2025-04-28 15:40:00,78.77,78.81,78.76,78.8,1039467.0,77.9983,78.0379,77.9884,78.028,1039467.0
2025-04-28 15:50:00,78.81,78.85,78.78,78.8,2282944.0,78.0379,78.0776,78.0082,78.028,2282944.0
2025-04-29 09:30:00,78.65,78.79,78.65,78.75,956402.0,77.8795,78.0181,77.8795,77.9785,956402.0
2025-04-29 09:40:00,78.75,78.78,78.74,78.78,789295.0,77.9785,78.0082,77.9686,78.0082,789295.0
2025-04-29 09:50:00,78.78,78.83,78.77,78.79,404807.0,78.0082,78.0578,77.9983,78.0181,404807.0
2025-04-29 10:00:00,78.78,78.85,78.76,78.81,832273.0,78.0082,78.0776,77.9884,78.0379,832273.0
2025-04-29 10:10:00,78.81,78.81,78.75,78.76,737945.0,78.0379,78.0379,77.9785,77.9884,737945.0
2025-04-29 10:20:00,78.76,78.76,78.71,78.72,622236.0,77.9884,77.9884,77.9389,77.9488,622236.0
2025-04-29 10:30:00,78.72,78.78,78.71,78.76,604623.0,77.9488,78.0082,77.9389,77.9884,604623.0
2025-04-29 10:40:00,78.76,78.79,78.75,78.78,372872.0,77.9884,78.0181,77.9785,78.0082,372872.0
2025-04-29 10:50:00,78.78,78.85,78.76,78.81,916533.0,78.0082,78.0776,77.9884,78.0379,916533.0
2025-04-29 11:00:00,78.81,78.83,78.78,78.81,973140.0,78.0379,78.0578,78.0082,78.0379,973140.0
2025-04-29 11:10:00,78.81,78.82,78.76,78.78,384184.0,78.0379,78.0478,77.9884,78.0082,384184.0
2025-04-29 11:20:00,78.77,78.83,78.77,78.81,420912.0,77.9983,78.0578,77.9983,78.0379,420912.0
2025-04-29 11:30:00,78.81,78.82,78.78,78.81,448208.0,78.0379,78.0478,78.0082,78.0379,448208.0
2025-04-29 11:40:00,78.81,78.84,78.81,78.84,454009.0,78.0379,78.0677,78.0379,78.0677,454009.0
2025-04-29 11:50:00,78.84,78.85,78.81,78.84,542452.0,78.0677,78.0776,78.0379,78.0677,542452.0
2025-04-29 12:00:00,78.84,78.91,78.83,78.89,621761.0,78.0677,78.137,78.0578,78.1172,621761.0
2025-04-29 12:10:00,78.89,78.92,78.87,78.89,893748.0,78.1172,78.1469,78.0974,78.1172,893748.0
2025-04-29 12:20:00,78.89,78.89,78.84,78.87,1503870.0,78.1172,78.1172,78.0677,78.0974,1503870.0
2025-04-29 12:30:00,78.87,78.88,78.83,78.85,710152.0,78.0974,78.1073,78.0578,78.0776,710152.0
2025-04-29 12:40:00,78.84,78.86,78.78,78.79,750361.0,78.0677,78.0875,78.0082,78.0181,750361.0
2025-04-29 12:50:00,78.79,78.8,78.75,78.76,1167796.0,78.0181,78.028,77.9785,77.9884,1167796.0
2025-04-29 13:00:00,78.77,78.78,78.74,78.74,1113344.0,77.9983,78.0082,77.9686,77.9686,1113344.0
2025-04-29 13:10:00,78.74,78.81,78.73,78.81,1112442.0,77.9686,78.0379,77.9587,78.0379,1112442.0
2025-04-29 13:20:00,78.81,78.83,78.8,78.83,789109.0,78.0379,78.0578,78.028,78.0578,789109.0
2025-04-29 13:30:00,78.83,78.87,78.82,78.87,691681.0,78.0578,78.0974,78.0478,78.0974,691681.0
2025-04-29 13:40:00,78.87,78.91,78.85,78.91,1704383.0,78.0974,78.137,78.0776,78.137,1704383.0
2025-04-29 13:50:00,78.91,78.92,78.88,78.9,764353.0,78.137,78.1469,78.1073,78.1271,764353.0
2025-04-29 14:00:00,78.9,78.93,78.89,78.9,524135.0,78.1271,78.1568,78.1172,78.1271,524135.0
2025-04-29 14:10:00,78.9,78.93,78.89,78.92,317066.0,78.1271,78.1568,78.1172,78.1469,317066.0
2025-04-29 14:20:00,78.92,78.92,78.87,78.91,886152.0,78.1469,78.1469,78.0974,78.137,886152.0
2025-04-29 14:30:00,78.91,78.92,78.9,78.92,372748.0,78.137,78.1469,78.1271,78.1469,372748.0
2025-04-29 14:40:00,78.92,78.93,78.89,78.9,1711925.0,78.1469,78.1568,78.1172,78.1271,1711925.0
2025-04-29 14:50:00,78.9,78.93,78.88,78.92,2364422.0,78.1271,78.1568,78.1073,78.1469,2364422.0
2025-04-29 15:00:00,78.92,78.96,78.91,78.94,540283.0,78.1469,78.1865,78.137,78.1667,540283.0
2025-04-29 15:10:00,78.95,78.97,78.94,78.97,579194.0,78.1766,78.1964,78.1667,78.1964,579194.0
2025-04-29 15:20:00,78.97,78.99,78.95,78.97,552556.0,78.1964,78.2162,78.1766,78.1964,552556.0
2025-04-29 15:30:00,78.97,78.99,78.95,78.95,806045.0,78.1964,78.2162,78.1766,78.1766,806045.0
2025-04-29 15:40:00,78.95,79.01,78.95,79.01,935770.0,78.1766,78.236,78.1766,78.236,935770.0
2025-04-29 15:50:00,79.01,79.05,79.0,79.02,4704476.0,78.236,78.2756,78.2261,78.2459,4704476.0
2025-04-30 09:30:00,78.63,78.69,78.54,78.59,4081056.0,77.8597,77.9191,77.7706,77.8201,4081056.0
2025-04-30 09:40:00,78.59,78.62,78.5,78.6,1549028.0,77.8201,77.8498,77.731,77.83,1549028.0
2025-04-30 09:50:00,78.61,78.61,78.5,78.51,1668780.0,77.8399,77.8399,77.731,77.7409,1668780.0
2025-04-30 10:00:00,78.52,78.54,78.48,78.51,3710019.0,77.7508,77.7706,77.7112,77.7409,3710019.0
2025-04-30 10:10:00,78.51,78.55,78.49,78.55,3026149.0,77.7409,77.7805,77.7211,77.7805,3026149.0
2025-04-30 10:20:00,78.55,78.59,78.54,78.56,2907841.0,77.7805,77.8201,77.7706,77.7904,2907841.0
2025-04-30 10:30:00,78.56,78.61,78.55,78.58,1538189.0,77.7904,77.8399,77.7805,77.8102,1538189.0
2025-04-30 10:40:00,78.58,78.59,78.54,78.58,1088814.0,77.8102,77.8201,77.7706,77.8102,1088814.0
2025-04-30 10:50:00,78.58,78.62,78.56,78.58,1062918.0,77.8102,77.8498,77.7904,77.8102,1062918.0
2025-04-30 11:00:00,78.59,78.66,78.58,78.65,1017181.0,77.8201,77.8894,77.8102,77.8795,1017181.0
2025-04-30 11:10:00,78.65,78.69,78.63,78.67,1049680.0,77.8795,77.9191,77.8597,77.8993,1049680.0
2025-04-30 11:20:00,78.67,78.68,78.62,78.64,1795619.0,77.8993,77.9092,77.8498,77.8696,1795619.0
2025-04-30 11:30:00,78.63,78.64,78.6,78.63,1758695.0,77.8597,77.8696,77.83,77.8597,1758695.0
2025-04-30 11:40:00,78.63,78.64,78.59,78.6,1877874.0,77.8597,77.8696,77.8201,77.83,1877874.0
2025-04-30 11:50:00,78.6,78.6,78.55,78.56,1418556.0,77.83,77.83,77.7805,77.7904,1418556.0
2025-04-30 12:00:00,78.56,78.6,78.56,78.57,2187529.0,77.7904,77.83,77.7904,77.8003,2187529.0
2025-04-30 12:10:00,78.57,78.58,78.53,78.55,843921.0,77.8003,77.8102,77.7607,77.7805,843921.0
2025-04-30 12:20:00,78.55,78.56,78.51,78.52,577242.0,77.7805,77.7904,77.7409,77.7508,577242.0
2025-04-30 12:30:00,78.52,78.58,78.51,78.56,713902.0,77.7508,77.8102,77.7409,77.7904,713902.0
2025-04-30 12:40:00,78.56,78.6,78.56,78.59,591199.0,77.7904,77.83,77.7904,77.8201,591199.0
2025-04-30 12:50:00,78.59,78.61,78.57,78.59,386406.0,77.8201,77.8399,77.8003,77.8201,386406.0
2025-04-30 13:00:00,78.6,78.61,78.54,78.54,273862.0,77.83,77.8399,77.7706,77.7706,273862.0
2025-04-30 13:10:00,78.54,78.57,78.51,78.56,949398.0,77.7706,77.8003,77.7409,77.7904,949398.0
2025-04-30 13:20:00,78.57,78.58,78.54,78.56,568618.0,77.8003,77.8102,77.7706,77.7904,568618.0
2025-04-30 13:30:00,78.56,78.62,78.55,78.6,841681.0,77.7904,77.8498,77.7805,77.83,841681.0
2025-04-30 13:40:00,78.59,78.61,78.56,78.57,1131900.0,77.8201,77.8399,77.7904,77.8003,1131900.0
2025-04-30 13:50:00,78.57,78.6,78.55,78.55,384362.0,77.8003,77.83,77.7805,77.7805,384362.0
2025-04-30 14:00:00,78.55,78.66,78.53,78.57,1403822.0,77.7805,77.8894,77.7607,77.8003,1403822.0
2025-04-30 14:10:00,78.58,78.61,78.57,78.59,910347.0,77.8102,77.8399,77.8003,77.8201,910347.0
2025-04-30 14:20:00,78.59,78.6,78.52,78.54,560131.0,77.8201,77.83,77.7508,77.7706,560131.0
2025-04-30 14:30:00,78.55,78.56,78.48,78.48,847292.0,77.7805,77.7904,77.7112,77.7112,847292.0
2025-04-30 14:40:00,78.49,78.54,78.46,78.53,1123615.0,77.7211,77.7706,77.6914,77.7607,1123615.0
2025-04-30 14:50:00,78.53,78.54,78.48,78.5,1925292.0,77.7607,77.7706,77.7112,77.731,1925292.0
2025-04-30 15:00:00,78.5,78.55,78.5,78.54,907087.0,77.731,77.7805,77.731,77.7706,907087.0
2025-04-30 15:10:00,78.54,78.59,78.53,78.58,1084537.0,77.7706,77.8201,77.7607,77.8102,1084537.0
2025-04-30 15:20:00,78.58,78.6,78.56,78.58,798182.0,77.8102,77.83,77.7904,77.8102,798182.0
2025-04-30 15:30:00,78.58,78.6,78.56,78.59,1149519.0,77.8102,77.83,77.7904,77.8201,1149519.0
2025-04-30 15:40:00,78.59,78.68,78.58,78.67,1448714.0,77.8201,77.9092,77.8102,77.8993,1448714.0
2025-04-30 15:50:00,78.67,78.71,78.61,78.63,5295730.0,77.8993,77.9389,77.8399,77.8597,5295730.0
2025-05-01 09:30:00,78.4,78.41,78.31,78.33,1705996.0,78.0299,78.0398,77.9403,77.9602,1705996.0
2025-05-01 09:40:00,78.33,78.39,78.32,78.39,762749.0,77.9602,78.0199,77.9503,78.0199,762749.0
2025-05-01 09:50:00,78.39,78.43,78.35,78.35,594246.0,78.0199,78.0597,77.9801,77.9801,594246.0
2025-05-01 10:00:00,78.36,78.43,78.3,78.3,1495361.0,77.9901,78.0597,77.9304,77.9304,1495361.0
2025-05-01 10:10:00,78.3,78.3,78.22,78.27,1215901.0,77.9304,77.9304,77.8507,77.9005,1215901.0
2025-05-01 10:20:00,78.28,78.31,78.27,78.29,682355.0,77.9105,77.9403,77.9005,77.9204,682355.0
2025-05-01 10:30:00,78.29,78.33,78.26,78.31,700068.0,77.9204,77.9602,77.8905,77.9403,700068.0
2025-05-01 10:40:00,78.31,78.36,78.3,78.36,1364600.0,77.9403,77.9901,77.9304,77.9901,1364600.0
2025-05-01 10:50:00,78.36,78.4,78.34,78.4,1068531.0,77.9901,78.0299,77.9702,78.0299,1068531.0
2025-05-01 11:00:00,78.4,78.44,78.38,78.42,1267558.0,78.0299,78.0697,78.01,78.0498,1267558.0
2025-05-01 11:10:00,78.42,78.49,78.39,78.43,1860394.0,78.0498,78.1195,78.0199,78.0597,1860394.0
2025-05-01 11:20:00,78.43,78.44,78.38,78.41,525101.0,78.0597,78.0697,78.01,78.0398,525101.0
2025-05-01 11:30:00,78.41,78.42,78.35,78.37,984146.0,78.0398,78.0498,77.9801,78.0,984146.0
2025-05-01 11:40:00,78.36,78.37,78.31,78.33,346737.0,77.9901,78.0,77.9403,77.9602,346737.0
2025-05-01 11:50:00,78.33,78.33,78.27,78.29,1359272.0,77.9602,77.9602,77.9005,77.9204,1359272.0
2025-05-01 12:00:00,78.3,78.31,78.27,78.31,1168760.0,77.9304,77.9403,77.9005,77.9403,1168760.0
2025-05-01 12:10:00,78.3,78.31,78.22,78.26,1053735.0,77.9304,77.9403,77.8507,77.8905,1053735.0
2025-05-01 12:20:00,78.25,78.29,78.24,78.29,317948.0,77.8806,77.9204,77.8706,77.9204,317948.0
2025-05-01 12:30:00,78.29,78.33,78.28,78.33,398462.0,77.9204,77.9602,77.9105,77.9602,398462.0
2025-05-01 12:40:00,78.32,78.32,78.26,78.28,658964.0,77.9503,77.9503,77.8905,77.9105,658964.0
2025-05-01 12:50:00,78.28,78.3,78.24,78.28,1123390.0,77.9105,77.9304,77.8706,77.9105,1123390.0
2025-05-01 13:00:00,78.28,78.38,78.28,78.37,1284396.0,77.9105,78.01,77.9105,78.0,1284396.0
2025-05-01 13:10:00,78.37,78.38,78.35,78.37,1141299.0,78.0,78.01,77.9801,78.0,1141299.0
2025-05-01 13:20:00,78.37,78.37,78.32,78.34,398028.0,78.0,78.0,77.9503,77.9702,398028.0
2025-05-01 13:30:00,78.34,78.35,78.28,78.3,959175.0,77.9702,77.9801,77.9105,77.9304,959175.0
2025-05-01 13:40:00,78.3,78.32,78.27,78.31,822774.0,77.9304,77.9503,77.9005,77.9403,822774.0
2025-05-01 13:50:00,78.31,78.33,78.29,78.33,576441.0,77.9403,77.9602,77.9204,77.9602,576441.0
2025-05-01 14:00:00,78.33,78.39,78.32,78.39,1348883.0,77.9602,78.0199,77.9503,78.0199,1348883.0
2025-05-01 14:10:00,78.38,78.4,78.34,78.35,1167120.0,78.01,78.0299,77.9702,77.9801,1167120.0
2025-05-01 14:20:00,78.35,78.35,78.29,78.34,569324.0,77.9801,77.9801,77.9204,77.9702,569324.0
2025-05-01 14:30:00,78.34,78.37,78.34,78.36,781665.0,77.9702,78.0,77.9702,77.9901,781665.0
2025-05-01 14:40:00,78.36,78.37,78.34,78.37,490438.0,77.9901,78.0,77.9702,78.0,490438.0
2025-05-01 14:50:00,78.36,78.37,78.34,78.35,350095.0,77.9901,78.0,77.9702,77.9801,350095.0
2025-05-01 15:00:00,78.34,78.37,78.33,78.34,710588.0,77.9702,78.0,77.9602,77.9702,710588.0
2025-05-01 15:10:00,78.34,78.36,78.32,78.36,527943.0,77.9702,77.9901,77.9503,77.9901,527943.0
2025-05-01 15:20:00,78.36,78.38,78.35,78.38,271958.0,77.9901,78.01,77.9801,78.01,271958.0
2025-05-01 15:30:00,78.38,78.38,78.34,78.34,424118.0,78.01,78.01,77.9702,77.9702,424118.0
2025-05-01 15:40:00,78.34,78.38,78.34,78.37,321143.0,77.9702,78.01,77.9702,78.0,321143.0
2025-05-01 15:50:00,78.38,78.38,78.26,78.28,2145586.0,78.01,78.01,77.8905,77.9105,2145586.0
2025-05-02 09:30:00,78.5,78.54,78.41,78.52,1709975.0,78.1294,78.1692,78.0398,78.1493,1709975.0
2025-05-02 09:40:00,78.52,78.54,78.46,78.48,991971.0,78.1493,78.1692,78.0896,78.1095,991971.0
2025-05-02 09:50:00,78.47,78.51,78.46,78.5,2006641.0,78.0996,78.1394,78.0896,78.1294,2006641.0
2025-05-02 10:00:00,78.5,78.51,78.48,78.51,966599.0,78.1294,78.1394,78.1095,78.1394,966599.0
2025-05-02 10:10:00,78.51,78.52,78.48,78.51,1036591.0,78.1394,78.1493,78.1095,78.1394,1036591.0
2025-05-02 10:20:00,78.5,78.53,78.48,78.53,346735.0,78.1294,78.1593,78.1095,78.1593,346735.0
2025-05-02 10:30:00,78.53,78.54,78.51,78.54,403025.0,78.1593,78.1692,78.1394,78.1692,403025.0
2025-05-02 10:40:00,78.54,78.54,78.49,78.51,598629.0,78.1692,78.1692,78.1195,78.1394,598629.0
2025-05-02 10:50:00,78.51,78.52,78.48,78.5,575724.0,78.1394,78.1493,78.1095,78.1294,575724.0
2025-05-02 11:00:00,78.51,78.51,78.46,78.47,712458.0,78.1394,78.1394,78.0896,78.0996,712458.0
2025-05-02 11:10:00,78.47,78.47,78.43,78.45,882378.0,78.0996,78.0996,78.0597,78.0796,882378.0
2025-05-02 11:20:00,78.45,78.46,78.37,78.38,516816.0,78.0796,78.0896,78.0,78.01,516816.0
2025-05-02 11:30:00,78.37,78.49,78.36,78.49,1257548.0,78.0,78.1195,77.9901,78.1195,1257548.0
2025-05-02 11:40:00,78.49,78.51,78.47,78.48,660505.0,78.1195,78.1394,78.0996,78.1095,660505.0
2025-05-02 11:50:00,78.48,78.49,78.46,78.47,320447.0,78.1095,78.1195,78.0896,78.0996,320447.0
2025-05-02 12:00:00,78.47,78.53,78.46,78.48,1293984.0,78.0996,78.1593,78.0896,78.1095,1293984.0
2025-05-02 12:10:00,78.48,78.52,78.46,78.5,1367198.0,78.1095,78.1493,78.0896,78.1294,1367198.0
2025-05-02 12:20:00,78.49,78.5,78.48,78.5,334582.0,78.1195,78.1294,78.1095,78.1294,334582.0
2025-05-02 12:30:00,78.5,78.57,78.49,78.56,804363.0,78.1294,78.1991,78.1195,78.1891,804363.0
2025-05-02 12:40:00,78.56,78.57,78.54,78.56,777233.0,78.1891,78.1991,78.1692,78.1891,777233.0
2025-05-02 12:50:00,78.56,78.56,78.52,78.54,1079505.0,78.1891,78.1891,78.1493,78.1692,1079505.0
2025-05-02 13:00:00,78.54,78.56,78.52,78.56,457956.0,78.1692,78.1891,78.1493,78.1891,457956.0
2025-05-02 13:10:00,78.56,78.56,78.51,78.53,812597.0,78.1891,78.1891,78.1394,78.1593,812597.0
2025-05-02 13:20:00,78.53,78.55,78.5,78.54,1281072.0,78.1593,78.1792,78.1294,78.1692,1281072.0
2025-05-02 13:30:00,78.54,78.54,78.5,78.53,733555.0,78.1692,78.1692,78.1294,78.1593,733555.0
2025-05-02 13:40:00,78.53,78.57,78.5,78.55,710495.0,78.1593,78.1991,78.1294,78.1792,710495.0
2025-05-02 13:50:00,78.56,78.57,78.54,78.56,171034.0,78.1891,78.1991,78.1692,78.1891,171034.0
2025-05-02 14:00:00,78.56,78.59,78.52,78.59,748561.0,78.1891,78.219,78.1493,78.219,748561.0
2025-05-02 14:10:00,78.59,78.61,78.57,78.58,1203481.0,78.219,78.2389,78.1991,78.209,1203481.0
2025-05-02 14:20:00,78.58,78.58,78.54,78.55,443355.0,78.209,78.209,78.1692,78.1792,443355.0
2025-05-02 14:30:00,78.56,78.57,78.55,78.55,398689.0,78.1891,78.1991,78.1792,78.1792,398689.0
2025-05-02 14:40:00,78.56,78.56,78.5,78.51,248678.0,78.1891,78.1891,78.1294,78.1394,248678.0
2025-05-02 14:50:00,78.51,78.57,78.49,78.55,606210.0,78.1394,78.1991,78.1195,78.1792,606210.0
2025-05-02 15:00:00,78.55,78.59,78.54,78.59,1338018.0,78.1792,78.219,78.1692,78.219,1338018.0
2025-05-02 15:10:00,78.59,78.6,78.56,78.59,927763.0,78.219,78.2289,78.1891,78.219,927763.0
2025-05-02 15:20:00,78.59,78.6,78.57,78.59,706572.0,78.219,78.2289,78.1991,78.219,706572.0
2025-05-02 15:30:00,78.58,78.59,78.56,78.58,756892.0,78.209,78.219,78.1891,78.209,756892.0
2025-05-02 15:40:00,78.58,78.6,78.55,78.56,1501051.0,78.209,78.2289,78.1792,78.1891,1501051.0
2025-05-02 15:50:00,78.56,78.6,78.52,78.55,2511815.0,78.1891,78.2289,78.1493,78.1792,2511815.0
2025-05-05 09:30:00,78.47,78.53,78.4,78.48,1408215.0,78.0996,78.1593,78.0299,78.1095,1408215.0
2025-05-05 09:40:00,78.48,78.5,78.44,78.45,428300.0,78.1095,78.1294,78.0697,78.0796,428300.0
2025-05-05 09:50:00,78.45,78.49,78.43,78.48,324854.0,78.0796,78.1195,78.0597,78.1095,324854.0
2025-05-05 10:00:00,78.48,78.51,78.42,78.47,757157.0,78.1095,78.1394,78.0498,78.0996,757157.0
2025-05-05 10:10:00,78.47,78.47,78.44,78.47,412579.0,78.0996,78.0996,78.0697,78.0996,412579.0
2025-05-05 10:20:00,78.46,78.47,78.43,78.46,372105.0,78.0896,78.0996,78.0597,78.0896,372105.0
2025-05-05 10:30:00,78.46,78.51,78.45,78.5,633382.0,78.0896,78.1394,78.0796,78.1294,633382.0
2025-05-05 10:40:00,78.5,78.54,78.48,78.53,714314.0,78.1294,78.1692,78.1095,78.1593,714314.0
2025-05-05 10:50:00,78.54,78.58,78.52,78.57,864443.0,78.1692,78.209,78.1493,78.1991,864443.0
2025-05-05 11:00:00,78.56,78.61,78.56,78.57,871619.0,78.1891,78.2389,78.1891,78.1991,871619.0
2025-05-05 11:10:00,78.57,78.6,78.56,78.59,798783.0,78.1991,78.2289,78.1891,78.219,798783.0
2025-05-05 11:20:00,78.6,78.63,78.57,78.59,763293.0,78.2289,78.2588,78.1991,78.219,763293.0
2025-05-05 11:30:00,78.59,78.6,78.57,78.6,505153.0,78.219,78.2289,78.1991,78.2289,505153.0
2025-05-05 11:40:00,78.59,78.62,78.58,78.59,469016.0,78.219,78.2488,78.209,78.219,469016.0
2025-05-05 11:50:00,78.59,78.62,78.58,78.6,645238.0,78.219,78.2488,78.209,78.2289,645238.0
2025-05-05 12:00:00,78.61,78.62,78.59,78.61,389008.0,78.2389,78.2488,78.219,78.2389,389008.0
2025-05-05 12:10:00,78.6,78.62,78.59,78.62,613078.0,78.2289,78.2488,78.219,78.2488,613078.0
2025-05-05 12:20:00,78.62,78.64,78.61,78.62,846228.0,78.2488,78.2688,78.2389,78.2488,846228.0
2025-05-05 12:30:00,78.62,78.62,78.59,78.62,645507.0,78.2488,78.2488,78.219,78.2488,645507.0
2025-05-05 12:40:00,78.62,78.62,78.59,78.62,481127.0,78.2488,78.2488,78.219,78.2488,481127.0
2025-05-05 12:50:00,78.62,78.62,78.6,78.62,414862.0,78.2488,78.2488,78.2289,78.2488,414862.0
2025-05-05 13:00:00,78.62,78.63,78.55,78.58,920275.0,78.2488,78.2588,78.1792,78.209,920275.0
2025-05-05 13:10:00,78.58,78.58,78.54,78.55,457487.0,78.209,78.209,78.1692,78.1792,457487.0
2025-05-05 13:20:00,78.55,78.57,78.54,78.56,460376.0,78.1792,78.1991,78.1692,78.1891,460376.0
2025-05-05 13:30:00,78.56,78.59,78.54,78.56,846091.0,78.1891,78.219,78.1692,78.1891,846091.0
2025-05-05 13:40:00,78.56,78.58,78.56,78.58,530138.0,78.1891,78.209,78.1891,78.209,530138.0
2025-05-05 13:50:00,78.57,78.59,78.56,78.58,1029779.0,78.1991,78.219,78.1891,78.209,1029779.0
2025-05-05 14:00:00,78.58,78.59,78.57,78.59,484849.0,78.209,78.219,78.1991,78.219,484849.0
2025-05-05 14:10:00,78.59,78.59,78.57,78.58,407736.0,78.219,78.219,78.1991,78.209,407736.0
2025-05-05 14:20:00,78.57,78.6,78.57,78.57,546210.0,78.1991,78.2289,78.1991,78.1991,546210.0
2025-05-05 14:30:00,78.58,78.61,78.57,78.59,781952.0,78.209,78.2389,78.1991,78.219,781952.0
2025-05-05 14:40:00,78.59,78.62,78.58,78.61,697422.0,78.219,78.2488,78.209,78.2389,697422.0
2025-05-05 14:50:00,78.61,78.62,78.58,78.59,591803.0,78.2389,78.2488,78.209,78.219,591803.0
2025-05-05 15:00:00,78.59,78.59,78.56,78.58,511706.0,78.219,78.219,78.1891,78.209,511706.0
2025-05-05 15:10:00,78.58,78.6,78.56,78.56,412272.0,78.209,78.2289,78.1891,78.1891,412272.0
2025-05-05 15:20:00,78.56,78.57,78.55,78.56,599567.0,78.1891,78.1991,78.1792,78.1891,599567.0
2025-05-05 15:30:00,78.55,78.57,78.55,78.56,846933.0,78.1792,78.1991,78.1792,78.1891,846933.0
2025-05-05 15:40:00,78.56,78.57,78.53,78.54,850948.0,78.1891,78.1991,78.1593,78.1692,850948.0
2025-05-05 15:50:00,78.54,78.55,78.51,78.53,1560339.0,78.1692,78.1792,78.1394,78.1593,1560339.0
2025-05-06 09:30:00,78.41,78.5,78.35,78.46,2009395.0,78.0398,78.1294,77.9801,78.0896,2009395.0
2025-05-06 09:40:00,78.46,78.46,78.37,78.39,927678.0,78.0896,78.0896,78.0,78.0199,927678.0
2025-05-06 09:50:00,78.39,78.39,78.33,78.35,781255.0,78.0199,78.0199,77.9602,77.9801,781255.0
2025-05-06 10:00:00,78.36,78.39,78.35,78.38,856117.0,77.9901,78.0199,77.9801,78.01,856117.0
2025-05-06 10:10:00,78.38,78.44,78.37,78.43,691482.0,78.01,78.0697,78.0,78.0597,691482.0
2025-05-06 10:20:00,78.44,78.49,78.42,78.42,1202469.0,78.0697,78.1195,78.0498,78.0498,1202469.0
2025-05-06 10:30:00,78.42,78.46,78.41,78.43,702329.0,78.0498,78.0896,78.0398,78.0597,702329.0
2025-05-06 10:40:00,78.42,78.46,78.41,78.43,423118.0,78.0498,78.0896,78.0398,78.0597,423118.0
2025-05-06 10:50:00,78.43,78.44,78.39,78.42,1197288.0,78.0597,78.0697,78.0199,78.0498,1197288.0
2025-05-06 11:00:00,78.42,78.48,78.42,78.46,822151.0,78.0498,78.1095,78.0498,78.0896,822151.0
2025-05-06 11:10:00,78.46,78.48,78.45,78.47,403869.0,78.0896,78.1095,78.0796,78.0996,403869.0
2025-05-06 11:20:00,78.48,78.49,78.46,78.48,1000445.0,78.1095,78.1195,78.0896,78.1095,1000445.0
2025-05-06 11:30:00,78.47,78.48,78.45,78.47,748648.0,78.0996,78.1095,78.0796,78.0996,748648.0
2025-05-06 11:40:00,78.47,78.47,78.41,78.42,689639.0,78.0996,78.0996,78.0398,78.0498,689639.0
2025-05-06 11:50:00,78.42,78.43,78.39,78.41,2201735.0,78.0498,78.0597,78.0199,78.0398,2201735.0
2025-05-06 12:00:00,78.41,78.42,78.38,78.38,1370955.0,78.0398,78.0498,78.01,78.01,1370955.0
2025-05-06 12:10:00,78.38,78.47,78.38,78.42,662013.0,78.01,78.0996,78.01,78.0498,662013.0
2025-05-06 12:20:00,78.42,78.43,78.37,78.39,488369.0,78.0498,78.0597,78.0,78.0199,488369.0
2025-05-06 12:30:00,78.39,78.45,78.38,78.42,595136.0,78.0199,78.0796,78.01,78.0498,595136.0
2025-05-06 12:40:00,78.42,78.43,78.36,78.36,451830.0,78.0498,78.0597,77.9901,77.9901,451830.0
2025-05-06 12:50:00,78.37,78.38,78.33,78.33,930878.0,78.0,78.01,77.9602,77.9602,930878.0
2025-05-06 13:00:00,78.34,78.41,78.32,78.4,590330.0,77.9702,78.0398,77.9503,78.0299,590330.0
2025-05-06 13:10:00,78.4,78.43,78.37,78.42,1188851.0,78.0299,78.0597,78.0,78.0498,1188851.0
2025-05-06 13:20:00,78.42,78.43,78.38,78.4,364431.0,78.0498,78.0597,78.01,78.0299,364431.0
2025-05-06 13:30:00,78.4,78.42,78.36,78.36,130211.0,78.0299,78.0498,77.9901,77.9901,130211.0
2025-05-06 13:40:00,78.37,78.39,78.35,78.39,623096.0,78.0,78.0199,77.9801,78.0199,623096.0
2025-05-06 13:50:00,78.39,78.4,78.38,78.4,246771.0,78.0199,78.0299,78.01,78.0299,246771.0
2025-05-06 14:00:00,78.4,78.44,78.39,78.44,435360.0,78.0299,78.0697,78.0199,78.0697,435360.0
2025-05-06 14:10:00,78.44,78.45,78.41,78.45,565875.0,78.0697,78.0796,78.0398,78.0796,565875.0
2025-05-06 14:20:00,78.45,78.48,78.44,78.47,209703.0,78.0796,78.1095,78.0697,78.0996,209703.0
2025-05-06 14:30:00,78.47,78.48,78.46,78.47,288906.0,78.0996,78.1095,78.0896,78.0996,288906.0
2025-05-06 14:40:00,78.47,78.49,78.46,78.49,136427.0,78.0996,78.1195,78.0896,78.1195,136427.0
2025-05-06 14:50:00,78.48,78.51,78.46,78.5,367498.0,78.1095,78.1394,78.0896,78.1294,367498.0
2025-05-06 15:00:00,78.5,78.51,78.47,78.5,301871.0,78.1294,78.1394,78.0996,78.1294,301871.0
2025-05-06 15:10:00,78.49,78.52,78.48,78.51,437207.0,78.1195,78.1493,78.1095,78.1394,437207.0
2025-05-06 15:20:00,78.51,78.52,78.48,78.49,387010.0,78.1394,78.1493,78.1095,78.1195,387010.0
2025-05-06 15:30:00,78.5,78.51,78.47,78.48,213288.0,78.1294,78.1394,78.0996,78.1095,213288.0
2025-05-06 15:40:00,78.48,78.5,78.47,78.48,270391.0,78.1095,78.1294,78.0996,78.1095,270391.0
2025-05-06 15:50:00,78.48,78.49,78.43,78.45,1660678.0,78.1095,78.1195,78.0597,78.0796,1660678.0
2025-05-07 09:30:00,78.56,78.56,78.48,78.53,777314.0,78.1891,78.1891,78.1095,78.1593,777314.0
2025-05-07 09:40:00,78.52,78.61,78.52,78.56,1108386.0,78.1493,78.2389,78.1493,78.1891,1108386.0
2025-05-07 09:50:00,78.56,78.61,78.55,78.61,527680.0,78.1891,78.2389,78.1792,78.2389,527680.0
2025-05-07 10:00:00,78.61,78.62,78.59,78.61,237030.0,78.2389,78.2488,78.219,78.2389,237030.0
2025-05-07 10:10:00,78.61,78.61,78.56,78.59,290735.0,78.2389,78.2389,78.1891,78.219,290735.0
2025-05-07 10:20:00,78.58,78.59,78.55,78.56,266081.0,78.209,78.219,78.1792,78.1891,266081.0
2025-05-07 10:30:00,78.55,78.59,78.55,78.59,384713.0,78.1792,78.219,78.1792,78.219,384713.0
2025-05-07 10:40:00,78.59,78.6,78.58,78.59,541980.0,78.219,78.2289,78.209,78.219,541980.0
2025-05-07 10:50:00,78.59,78.6,78.51,78.54,735340.0,78.219,78.2289,78.1394,78.1692,735340.0
2025-05-07 11:00:00,78.54,78.57,78.52,78.56,456211.0,78.1692,78.1991,78.1493,78.1891,456211.0
2025-05-07 11:10:00,78.56,78.58,78.53,78.55,233372.0,78.1891,78.209,78.1593,78.1792,233372.0
2025-05-07 11:20:00,78.55,78.57,78.52,78.53,361411.0,78.1792,78.1991,78.1493,78.1593,361411.0
2025-05-07 11:30:00,78.53,78.54,78.51,78.54,789830.0,78.1593,78.1692,78.1394,78.1692,789830.0
2025-05-07 11:40:00,78.54,78.55,78.49,78.51,278746.0,78.1692,78.1792,78.1195,78.1394,278746.0
2025-05-07 11:50:00,78.51,78.54,78.5,78.54,590566.0,78.1394,78.1692,78.1294,78.1692,590566.0
2025-05-07 12:00:00,78.54,78.55,78.51,78.53,112221.0,78.1692,78.1792,78.1394,78.1593,112221.0
2025-05-07 12:10:00,78.53,78.54,78.51,78.53,150519.0,78.1593,78.1692,78.1394,78.1593,150519.0
2025-05-07 12:20:00,78.53,78.54,78.5,78.52,875930.0,78.1593,78.1692,78.1294,78.1493,875930.0
2025-05-07 12:30:00,78.53,78.56,78.52,78.56,200353.0,78.1593,78.1891,78.1493,78.1891,200353.0
2025-05-07 12:40:00,78.55,78.59,78.55,78.56,220293.0,78.1792,78.219,78.1792,78.1891,220293.0
2025-05-07 12:50:00,78.56,78.59,78.55,78.59,1348182.0,78.1891,78.219,78.1792,78.219,1348182.0
2025-05-07 13:00:00,78.59,78.6,78.57,78.57,839201.0,78.219,78.2289,78.1991,78.1991,839201.0
2025-05-07 13:10:00,78.58,78.61,78.57,78.59,274981.0,78.209,78.2389,78.1991,78.219,274981.0
2025-05-07 13:20:00,78.58,78.6,78.56,78.56,503336.0,78.209,78.2289,78.1891,78.1891,503336.0
2025-05-07 13:30:00,78.56,78.57,78.53,78.55,997321.0,78.1891,78.1991,78.1593,78.1792,997321.0
2025-05-07 13:40:00,78.56,78.57,78.54,78.57,423989.0,78.1891,78.1991,78.1692,78.1991,423989.0
2025-05-07 13:50:00,78.56,78.57,78.5,78.51,659161.0,78.1891,78.1991,78.1294,78.1394,659161.0
2025-05-07 14:00:00,78.51,78.59,78.41,78.42,1188964.0,78.1394,78.219,78.0398,78.0498,1188964.0
2025-05-07 14:10:00,78.43,78.47,78.4,78.47,1038909.0,78.0597,78.0996,78.0299,78.0996,1038909.0
2025-05-07 14:20:00,78.47,78.51,78.47,78.49,576924.0,78.0996,78.1394,78.0996,78.1195,576924.0
2025-05-07 14:30:00,78.49,78.56,78.46,78.54,386325.0,78.1195,78.1891,78.0896,78.1692,386325.0
2025-05-07 14:40:00,78.55,78.56,78.36,78.41,1319325.0,78.1792,78.1891,77.9901,78.0398,1319325.0
2025-05-07 14:50:00,78.42,78.53,78.38,78.52,505150.0,78.0498,78.1593,78.01,78.1493,505150.0
2025-05-07 15:00:00,78.51,78.52,78.45,78.49,631538.0,78.1394,78.1493,78.0796,78.1195,631538.0
2025-05-07 15:10:00,78.48,78.49,78.44,78.48,371260.0,78.1095,78.1195,78.0697,78.1095,371260.0
2025-05-07 15:20:00,78.48,78.48,78.43,78.45,747752.0,78.1095,78.1095,78.0597,78.0796,747752.0
2025-05-07 15:30:00,78.45,78.48,78.43,78.48,625954.0,78.0796,78.1095,78.0597,78.1095,625954.0
2025-05-07 15:40:00,78.48,78.59,78.47,78.5,1458005.0,78.1095,78.219,78.0996,78.1294,1458005.0
2025-05-07 15:50:00,78.5,78.54,78.45,78.5,1949864.0,78.1294,78.1692,78.0796,78.1294,1949864.0
2025-05-08 09:30:00,78.67,78.68,78.57,78.59,787699.0,78.2986,78.3086,78.1991,78.219,787699.0
2025-05-08 09:40:00,78.59,78.63,78.58,78.6,753853.0,78.219,78.2588,78.209,78.2289,753853.0
2025-05-08 09:50:00,78.6,78.61,78.56,78.58,380304.0,78.2289,78.2389,78.1891,78.209,380304.0
2025-05-08 10:00:00,78.58,78.6,78.54,78.56,562719.0,78.209,78.2289,78.1692,78.1891,562719.0
2025-05-08 10:10:00,78.56,78.57,78.5,78.56,590778.0,78.1891,78.1991,78.1294,78.1891,590778.0
2025-05-08 10:20:00,78.56,78.59,78.53,78.54,1169559.0,78.1891,78.219,78.1593,78.1692,1169559.0
2025-05-08 10:30:00,78.54,78.55,78.52,78.53,546307.0,78.1692,78.1792,78.1493,78.1593,546307.0
2025-05-08 10:40:00,78.53,78.54,78.5,78.51,293368.0,78.1593,78.1692,78.1294,78.1394,293368.0
2025-05-08 10:50:00,78.51,78.55,78.46,78.48,354409.0,78.1394,78.1792,78.0896,78.1095,354409.0
2025-05-08 11:00:00,78.47,78.54,78.45,78.54,375135.0,78.0996,78.1692,78.0796,78.1692,375135.0
2025-05-08 11:10:00,78.54,78.56,78.52,78.56,298250.0,78.1692,78.1891,78.1493,78.1891,298250.0
2025-05-08 11:20:00,78.56,78.61,78.55,78.58,503629.0,78.1891,78.2389,78.1792,78.209,503629.0
2025-05-08 11:30:00,78.58,78.64,78.56,78.64,705915.0,78.209,78.2688,78.1891,78.2688,705915.0
2025-05-08 11:40:00,78.64,78.7,78.63,78.67,738127.0,78.2688,78.3285,78.2588,78.2986,738127.0
2025-05-08 11:50:00,78.66,78.67,78.63,78.65,485752.0,78.2887,78.2986,78.2588,78.2787,485752.0
2025-05-08 12:00:00,78.65,78.69,78.63,78.69,987315.0,78.2787,78.3185,78.2588,78.3185,987315.0
2025-05-08 12:10:00,78.69,78.71,78.67,78.7,254748.0,78.3185,78.3384,78.2986,78.3285,254748.0
2025-05-08 12:20:00,78.7,78.72,78.66,78.67,2083653.0,78.3285,78.3484,78.2887,78.2986,2083653.0
2025-05-08 12:30:00,78.67,78.73,78.67,78.73,442036.0,78.2986,78.3583,78.2986,78.3583,442036.0
2025-05-08 12:40:00,78.73,78.76,78.72,78.73,840635.0,78.3583,78.3882,78.3484,78.3583,840635.0
2025-05-08 12:50:00,78.73,78.77,78.73,78.75,678222.0,78.3583,78.3981,78.3583,78.3782,678222.0
2025-05-08 13:00:00,78.75,78.76,78.69,78.7,1120807.0,78.3782,78.3882,78.3185,78.3285,1120807.0
2025-05-08 13:10:00,78.7,78.74,78.69,78.73,685934.0,78.3285,78.3683,78.3185,78.3583,685934.0
2025-05-08 13:20:00,78.73,78.75,78.71,78.72,989208.0,78.3583,78.3782,78.3384,78.3484,989208.0
2025-05-08 13:30:00,78.72,78.73,78.68,78.7,952557.0,78.3484,78.3583,78.3086,78.3285,952557.0
2025-05-08 13:40:00,78.7,78.71,78.67,78.67,1055005.0,78.3285,78.3384,78.2986,78.2986,1055005.0
2025-05-08 13:50:00,78.67,78.68,78.59,78.59,1016377.0,78.2986,78.3086,78.219,78.219,1016377.0
2025-05-08 14:00:00,78.59,78.63,78.58,78.63,599079.0,78.219,78.2588,78.209,78.2588,599079.0
2025-05-08 14:10:00,78.63,78.65,78.6,78.65,655561.0,78.2588,78.2787,78.2289,78.2787,655561.0
2025-05-08 14:20:00,78.65,78.66,78.61,78.62,420846.0,78.2787,78.2887,78.2389,78.2488,420846.0
2025-05-08 14:30:00,78.61,78.65,78.61,78.63,251304.0,78.2389,78.2787,78.2389,78.2588,251304.0
2025-05-08 14:40:00,78.63,78.64,78.6,78.61,1284603.0,78.2588,78.2688,78.2289,78.2389,1284603.0
2025-05-08 14:50:00,78.61,78.61,78.55,78.56,1164749.0,78.2389,78.2389,78.1792,78.1891,1164749.0
2025-05-08 15:00:00,78.56,78.57,78.53,78.55,585938.0,78.1891,78.1991,78.1593,78.1792,585938.0
2025-05-08 15:10:00,78.55,78.56,78.53,78.56,608102.0,78.1792,78.1891,78.1593,78.1891,608102.0
2025-05-08 15:20:00,78.56,78.62,78.56,78.59,710548.0,78.1891,78.2488,78.1891,78.219,710548.0
2025-05-08 15:30:00,78.6,78.6,78.55,78.56,518466.0,78.2289,78.2289,78.1792,78.1891,518466.0
2025-05-08 15:40:00,78.56,78.57,78.53,78.56,842946.0,78.1891,78.1991,78.1593,78.1891,842946.0
2025-05-08 15:50:00,78.56,78.56,78.48,78.51,2421403.0,78.1891,78.1891,78.1095,78.1394,2421403.0
2025-05-09 09:30:00,78.59,78.67,78.59,78.63,597977.0,78.219,78.2986,78.219,78.2588,597977.0
2025-05-09 09:40:00,78.64,78.64,78.61,78.63,225311.0,78.2688,78.2688,78.2389,78.2588,225311.0
2025-05-09 09:50:00,78.63,78.68,78.6,78.67,448532.0,78.2588,78.3086,78.2289,78.2986,448532.0
2025-05-09 10:00:00,78.67,78.7,78.67,78.7,232886.0,78.2986,78.3285,78.2986,78.3285,232886.0
2025-05-09 10:10:00,78.7,78.7,78.64,78.65,561652.0,78.3285,78.3285,78.2688,78.2787,561652.0
2025-05-09 10:20:00,78.65,78.66,78.61,78.64,269943.0,78.2787,78.2887,78.2389,78.2688,269943.0
2025-05-09 10:30:00,78.64,78.66,78.59,78.59,628678.0,78.2688,78.2887,78.219,78.219,628678.0
2025-05-09 10:40:00,78.59,78.67,78.57,78.67,821740.0,78.219,78.2986,78.1991,78.2986,821740.0
2025-05-09 10:50:00,78.67,78.7,78.65,78.69,395592.0,78.2986,78.3285,78.2787,78.3185,395592.0
2025-05-09 11:00:00,78.69,78.69,78.67,78.67,319310.0,78.3185,78.3185,78.2986,78.2986,319310.0
2025-05-09 11:10:00,78.67,78.69,78.64,78.67,430884.0,78.2986,78.3185,78.2688,78.2986,430884.0
2025-05-09 11:20:00,78.67,78.67,78.63,78.65,353911.0,78.2986,78.2986,78.2588,78.2787,353911.0
2025-05-09 11:30:00,78.65,78.7,78.64,78.66,687221.0,78.2787,78.3285,78.2688,78.2887,687221.0
2025-05-09 11:40:00,78.66,78.66,78.64,78.66,261337.0,78.2887,78.2887,78.2688,78.2887,261337.0
2025-05-09 11:50:00,78.66,78.68,78.64,78.67,197327.0,78.2887,78.3086,78.2688,78.2986,197327.0
2025-05-09 12:00:00,78.67,78.68,78.61,78.62,887800.0,78.2986,78.3086,78.2389,78.2488,887800.0
2025-05-09 12:10:00,78.62,78.63,78.59,78.63,244014.0,78.2488,78.2588,78.219,78.2588,244014.0
2025-05-09 12:20:00,78.63,78.64,78.61,78.61,149602.0,78.2588,78.2688,78.2389,78.2389,149602.0
2025-05-09 12:30:00,78.61,78.62,78.57,78.58,570456.0,78.2389,78.2488,78.1991,78.209,570456.0
2025-05-09 12:40:00,78.58,78.6,78.57,78.58,497023.0,78.209,78.2289,78.1991,78.209,497023.0
2025-05-09 12:50:00,78.58,78.59,78.55,78.56,196113.0,78.209,78.219,78.1792,78.1891,196113.0
2025-05-09 13:00:00,78.56,78.59,78.55,78.59,713753.0,78.1891,78.219,78.1792,78.219,713753.0
2025-05-09 13:10:00,78.59,78.6,78.57,78.59,208566.0,78.219,78.2289,78.1991,78.219,208566.0
2025-05-09 13:20:00,78.59,78.6,78.55,78.59,321907.0,78.219,78.2289,78.1792,78.219,321907.0
2025-05-09 13:30:00,78.59,78.61,78.57,78.61,417387.0,78.219,78.2389,78.1991,78.2389,417387.0
2025-05-09 13:40:00,78.61,78.64,78.6,78.62,514062.0,78.2389,78.2688,78.2289,78.2488,514062.0
2025-05-09 13:50:00,78.62,78.64,78.6,78.63,343803.0,78.2488,78.2688,78.2289,78.2588,343803.0
2025-05-09 14:00:00,78.63,78.63,78.6,78.6,196745.0,78.2588,78.2588,78.2289,78.2289,196745.0
2025-05-09 14:10:00,78.6,78.6,78.55,78.56,333303.0,78.2289,78.2289,78.1792,78.1891,333303.0
2025-05-09 14:20:00,78.56,78.59,78.56,78.56,331820.0,78.1891,78.219,78.1891,78.1891,331820.0
2025-05-09 14:30:00,78.57,78.59,78.56,78.59,518791.0,78.1991,78.219,78.1891,78.219,518791.0
2025-05-09 14:40:00,78.59,78.6,78.57,78.59,647868.0,78.219,78.2289,78.1991,78.219,647868.0
2025-05-09 14:50:00,78.59,78.61,78.54,78.58,1541052.0,78.219,78.2389,78.1692,78.209,1541052.0
2025-05-09 15:00:00,78.57,78.6,78.56,78.58,763406.0,78.1991,78.2289,78.1891,78.209,763406.0
2025-05-09 15:10:00,78.58,78.61,78.56,78.58,830488.0,78.209,78.2389,78.1891,78.209,830488.0
2025-05-09 15:20:00,78.58,78.58,78.55,78.56,434686.0,78.209,78.209,78.1792,78.1891,434686.0
2025-05-09 15:30:00,78.56,78.6,78.55,78.59,556027.0,78.1891,78.2289,78.1792,78.219,556027.0
2025-05-09 15:40:00,78.59,78.59,78.57,78.58,776168.0,78.219,78.219,78.1991,78.209,776168.0
2025-05-09 15:50:00,78.58,78.6,78.54,78.56,1267902.0,78.209,78.2289,78.1692,78.1891,1267902.0
2025-05-12 09:30:00,79.24,79.3,79.03,79.16,3708647.0,78.8659,78.9256,78.6569,78.7863,3708647.0
2025-05-12 09:40:00,79.16,79.16,79.07,79.1,3032141.0,78.7863,78.7863,78.6967,78.7266,3032141.0
2025-05-12 09:50:00,79.1,79.12,79.05,79.07,1274347.0,78.7266,78.7465,78.6768,78.6967,1274347.0
2025-05-12 10:00:00,79.08,79.13,79.07,79.12,2726618.0,78.7067,78.7564,78.6967,78.7465,2726618.0
2025-05-12 10:10:00,79.12,79.2,79.11,79.16,2079942.0,78.7465,78.8261,78.7365,78.7863,2079942.0
2025-05-12 10:20:00,79.17,79.17,79.1,79.13,1617841.0,78.7962,78.7962,78.7266,78.7564,1617841.0
2025-05-12 10:30:00,79.13,79.15,79.09,79.15,1219071.0,78.7564,78.7763,78.7166,78.7763,1219071.0
2025-05-12 10:40:00,79.15,79.21,79.13,79.2,1198925.0,78.7763,78.8361,78.7564,78.8261,1198925.0
2025-05-12 10:50:00,79.2,79.22,79.16,79.17,1035909.0,78.8261,78.846,78.7863,78.7962,1035909.0
2025-05-12 11:00:00,79.17,79.2,79.15,79.17,1014361.0,78.7962,78.8261,78.7763,78.7962,1014361.0
2025-05-12 11:10:00,79.17,79.21,79.16,79.17,504324.0,78.7962,78.8361,78.7863,78.7962,504324.0
2025-05-12 11:20:00,79.17,79.19,79.13,79.19,1927425.0,78.7962,78.8162,78.7564,78.8162,1927425.0
2025-05-12 11:30:00,79.19,79.23,79.18,79.2,605932.0,78.8162,78.856,78.8062,78.8261,605932.0
2025-05-12 11:40:00,79.2,79.25,79.18,79.23,1154443.0,78.8261,78.8759,78.8062,78.856,1154443.0
2025-05-12 11:50:00,79.23,79.24,79.2,79.2,1319929.0,78.856,78.8659,78.8261,78.8261,1319929.0
2025-05-12 12:00:00,79.2,79.26,79.2,79.25,2992288.0,78.8261,78.8858,78.8261,78.8759,2992288.0
2025-05-12 12:10:00,79.25,79.27,79.22,79.22,1552837.0,78.8759,78.8958,78.846,78.846,1552837.0
2025-05-12 12:20:00,79.22,79.26,79.21,79.23,381282.0,78.846,78.8858,78.8361,78.856,381282.0
2025-05-12 12:30:00,79.23,79.26,79.22,79.26,481074.0,78.856,78.8858,78.846,78.8858,481074.0
2025-05-12 12:40:00,79.26,79.32,79.25,79.31,779139.0,78.8858,78.9455,78.8759,78.9356,779139.0
2025-05-12 12:50:00,79.31,79.33,79.29,79.31,1020711.0,78.9356,78.9555,78.9157,78.9356,1020711.0
2025-05-12 13:00:00,79.31,79.38,79.31,79.37,2544979.0,78.9356,79.0053,78.9356,78.9953,2544979.0
2025-05-12 13:10:00,79.37,79.37,79.31,79.33,1932556.0,78.9953,78.9953,78.9356,78.9555,1932556.0
2025-05-12 13:20:00,79.33,79.34,79.29,79.3,1306979.0,78.9555,78.9654,78.9157,78.9256,1306979.0
2025-05-12 13:30:00,79.3,79.36,79.29,79.36,1430798.0,78.9256,78.9854,78.9157,78.9854,1430798.0
2025-05-12 13:40:00,79.36,79.39,79.35,79.36,1938139.0,78.9854,79.0152,78.9754,78.9854,1938139.0
2025-05-12 13:50:00,79.36,79.37,79.33,79.34,838696.0,78.9854,78.9953,78.9555,78.9654,838696.0
2025-05-12 14:00:00,79.34,79.38,79.32,79.36,1191843.0,78.9654,79.0053,78.9455,78.9854,1191843.0
2025-05-12 14:10:00,79.36,79.37,79.33,79.34,973214.0,78.9854,78.9953,78.9555,78.9654,973214.0
2025-05-12 14:20:00,79.34,79.36,79.34,79.35,561323.0,78.9654,78.9854,78.9654,78.9754,561323.0
2025-05-12 14:30:00,79.34,79.38,79.34,79.37,796411.0,78.9654,79.0053,78.9654,78.9953,796411.0
2025-05-12 14:40:00,79.37,79.39,79.35,79.36,925036.0,78.9953,79.0152,78.9754,78.9854,925036.0
2025-05-12 14:50:00,79.36,79.36,79.31,79.32,781596.0,78.9854,78.9854,78.9356,78.9455,781596.0
2025-05-12 15:00:00,79.31,79.35,79.3,79.34,814803.0,78.9356,78.9754,78.9256,78.9654,814803.0
2025-05-12 15:10:00,79.34,79.37,79.32,79.36,1021100.0,78.9654,78.9953,78.9455,78.9854,1021100.0
2025-05-12 15:20:00,79.36,79.36,79.32,79.32,560524.0,78.9854,78.9854,78.9455,78.9455,560524.0
2025-05-12 15:30:00,79.32,79.33,79.29,79.3,1043756.0,78.9455,78.9555,78.9157,78.9256,1043756.0
2025-05-12 15:40:00,79.3,79.31,79.27,79.3,1599321.0,78.9256,78.9356,78.8958,78.9256,1599321.0
2025-05-12 15:50:00,79.3,79.37,79.29,79.35,3279593.0,78.9256,78.9953,78.9157,78.9754,3279593.0
2025-05-13 09:30:00,79.38,79.4,79.31,79.38,1457075.0,79.0053,79.0252,78.9356,79.0053,1457075.0
2025-05-13 09:40:00,79.38,79.4,79.37,79.38,1650459.0,79.0053,79.0252,78.9953,79.0053,1650459.0
2025-05-13 09:50:00,79.38,79.39,79.35,79.38,1108802.0,79.0053,79.0152,78.9754,79.0053,1108802.0
2025-05-13 10:00:00,79.38,79.43,79.36,79.41,1784218.0,79.0053,79.055,78.9854,79.0351,1784218.0
2025-05-13 10:10:00,79.42,79.47,79.41,79.45,1367793.0,79.0451,79.0948,79.0351,79.0749,1367793.0
2025-05-13 10:20:00,79.45,79.46,79.37,79.38,2299432.0,79.0749,79.0849,78.9953,79.0053,2299432.0
2025-05-13 10:30:00,79.38,79.4,79.35,79.38,1297197.0,79.0053,79.0252,78.9754,79.0053,1297197.0
2025-05-13 10:40:00,79.38,79.4,79.36,79.39,700656.0,79.0053,79.0252,78.9854,79.0152,700656.0
2025-05-13 10:50:00,79.39,79.45,79.39,79.44,763462.0,79.0152,79.0749,79.0152,79.065,763462.0
2025-05-13 11:00:00,79.44,79.45,79.4,79.42,1301719.0,79.065,79.0749,79.0252,79.0451,1301719.0
2025-05-13 11:10:00,79.42,79.44,79.4,79.43,1236571.0,79.0451,79.065,79.0252,79.055,1236571.0
2025-05-13 11:20:00,79.43,79.45,79.4,79.42,963456.0,79.055,79.0749,79.0252,79.0451,963456.0
2025-05-13 11:30:00,79.42,79.44,79.41,79.44,154981.0,79.0451,79.065,79.0351,79.065,154981.0
2025-05-13 11:40:00,79.44,79.46,79.41,79.42,579083.0,79.065,79.0849,79.0351,79.0451,579083.0
2025-05-13 11:50:00,79.42,79.45,79.4,79.45,411054.0,79.0451,79.0749,79.0252,79.0749,411054.0
2025-05-13 12:00:00,79.45,79.45,79.41,79.42,535718.0,79.0749,79.0749,79.0351,79.0451,535718.0
2025-05-13 12:10:00,79.42,79.42,79.39,79.39,485275.0,79.0451,79.0451,79.0152,79.0152,485275.0
2025-05-13 12:20:00,79.4,79.42,79.38,79.42,563029.0,79.0252,79.0451,79.0053,79.0451,563029.0
2025-05-13 12:30:00,79.42,79.45,79.41,79.45,407130.0,79.0451,79.0749,79.0351,79.0749,407130.0
2025-05-13 12:40:00,79.45,79.48,79.44,79.48,460958.0,79.0749,79.1048,79.065,79.1048,460958.0
2025-05-13 12:50:00,79.48,79.49,79.45,79.47,1460713.0,79.1048,79.1147,79.0749,79.0948,1460713.0
2025-05-13 13:00:00,79.47,79.52,79.47,79.51,1597927.0,79.0948,79.1446,79.0948,79.1346,1597927.0
2025-05-13 13:10:00,79.51,79.55,79.5,79.55,1070906.0,79.1346,79.1745,79.1247,79.1745,1070906.0
2025-05-13 13:20:00,79.55,79.55,79.51,79.54,1076521.0,79.1745,79.1745,79.1346,79.1645,1076521.0
2025-05-13 13:30:00,79.54,79.58,79.52,79.53,1203260.0,79.1645,79.2043,79.1446,79.1545,1203260.0
2025-05-13 13:40:00,79.53,79.53,79.48,79.51,957976.0,79.1545,79.1545,79.1048,79.1346,957976.0
2025-05-13 13:50:00,79.51,79.52,79.49,79.52,592056.0,79.1346,79.1446,79.1147,79.1446,592056.0
2025-05-13 14:00:00,79.52,79.52,79.45,79.48,1100680.0,79.1446,79.1446,79.0749,79.1048,1100680.0
2025-05-13 14:10:00,79.48,79.49,79.46,79.48,670763.0,79.1048,79.1147,79.0849,79.1048,670763.0
2025-05-13 14:20:00,79.48,79.49,79.45,79.45,349035.0,79.1048,79.1147,79.0749,79.0749,349035.0
2025-05-13 14:30:00,79.45,79.46,79.43,79.45,291820.0,79.0749,79.0849,79.055,79.0749,291820.0
2025-05-13 14:40:00,79.45,79.45,79.42,79.42,356478.0,79.0749,79.0749,79.0451,79.0451,356478.0
2025-05-13 14:50:00,79.42,79.46,79.42,79.46,1100380.0,79.0451,79.0849,79.0451,79.0849,1100380.0
2025-05-13 15:00:00,79.46,79.46,79.43,79.45,2124903.0,79.0849,79.0849,79.055,79.0749,2124903.0
2025-05-13 15:10:00,79.45,79.47,79.44,79.47,453536.0,79.0749,79.0948,79.065,79.0948,453536.0
2025-05-13 15:20:00,79.47,79.47,79.44,79.45,637137.0,79.0948,79.0948,79.065,79.0749,637137.0
2025-05-13 15:30:00,79.45,79.49,79.45,79.46,774868.0,79.0749,79.1147,79.0749,79.0849,774868.0
2025-05-13 15:40:00,79.46,79.47,79.43,79.44,805783.0,79.0849,79.0948,79.055,79.065,805783.0
2025-05-13 15:50:00,79.44,79.46,79.4,79.45,2827479.0,79.065,79.0849,79.0252,79.0749,2827479.0
2025-05-14 09:30:00,79.4,79.43,79.34,79.38,1282222.0,79.0252,79.055,78.9654,79.0053,1282222.0
2025-05-14 09:40:00,79.38,79.38,79.3,79.34,1028188.0,79.0053,79.0053,78.9256,78.9654,1028188.0
2025-05-14 09:50:00,79.33,79.37,79.32,79.37,632930.0,78.9555,78.9953,78.9455,78.9953,632930.0
2025-05-14 10:00:00,79.37,79.39,79.35,79.37,635734.0,78.9953,79.0152,78.9754,78.9953,635734.0
2025-05-14 10:10:00,79.37,79.38,79.35,79.37,637674.0,78.9953,79.0053,78.9754,78.9953,637674.0
2025-05-14 10:20:00,79.37,79.41,79.36,79.41,812929.0,78.9953,79.0351,78.9854,79.0351,812929.0
2025-05-14 10:30:00,79.41,79.41,79.36,79.36,1022725.0,79.0351,79.0351,78.9854,78.9854,1022725.0
2025-05-14 10:40:00,79.36,79.37,79.33,79.36,1253117.0,78.9854,78.9953,78.9555,78.9854,1253117.0
2025-05-14 10:50:00,79.35,79.36,79.33,79.34,576562.0,78.9754,78.9854,78.9555,78.9654,576562.0
2025-05-14 11:00:00,79.34,79.34,79.25,79.29,1445125.0,78.9654,78.9654,78.8759,78.9157,1445125.0
2025-05-14 11:10:00,79.29,79.31,79.28,79.29,704384.0,78.9157,78.9356,78.9057,78.9157,704384.0
2025-05-14 11:20:00,79.29,79.32,79.28,79.32,926378.0,78.9157,78.9455,78.9057,78.9455,926378.0
2025-05-14 11:30:00,79.31,79.32,79.29,79.3,517480.0,78.9356,78.9455,78.9157,78.9256,517480.0
2025-05-14 11:40:00,79.3,79.31,79.28,79.29,564253.0,78.9256,78.9356,78.9057,78.9157,564253.0
2025-05-14 11:50:00,79.29,79.3,79.27,79.29,269319.0,78.9157,78.9256,78.8958,78.9157,269319.0
2025-05-14 12:00:00,79.29,79.31,79.28,79.3,475775.0,78.9157,78.9356,78.9057,78.9256,475775.0
2025-05-14 12:10:00,79.3,79.31,79.28,79.29,490660.0,78.9256,78.9356,78.9057,78.9157,490660.0
2025-05-14 12:20:00,79.29,79.3,79.28,79.3,384097.0,78.9157,78.9256,78.9057,78.9256,384097.0
2025-05-14 12:30:00,79.3,79.33,79.28,79.29,458287.0,78.9256,78.9555,78.9057,78.9157,458287.0
2025-05-14 12:40:00,79.29,79.32,79.26,79.27,1425234.0,78.9157,78.9455,78.8858,78.8958,1425234.0
2025-05-14 12:50:00,79.27,79.27,79.25,79.25,287957.0,78.8958,78.8958,78.8759,78.8759,287957.0
2025-05-14 13:00:00,79.25,79.26,79.23,79.25,414647.0,78.8759,78.8858,78.856,78.8759,414647.0
2025-05-14 13:10:00,79.26,79.26,79.22,79.24,505765.0,78.8858,78.8858,78.846,78.8659,505765.0
2025-05-14 13:20:00,79.23,79.25,79.2,79.25,970305.0,78.856,78.8759,78.8261,78.8759,970305.0
2025-05-14 13:30:00,79.25,79.27,79.24,79.27,190517.0,78.8759,78.8958,78.8659,78.8958,190517.0
2025-05-14 13:40:00,79.27,79.27,79.24,79.25,1080147.0,78.8958,78.8958,78.8659,78.8759,1080147.0
2025-05-14 13:50:00,79.25,79.27,79.24,79.27,500057.0,78.8759,78.8958,78.8659,78.8958,500057.0
2025-05-14 14:00:00,79.27,79.29,79.25,79.26,652180.0,78.8958,78.9157,78.8759,78.8858,652180.0
2025-05-14 14:10:00,79.26,79.26,79.21,79.23,1527077.0,78.8858,78.8858,78.8361,78.856,1527077.0
2025-05-14 14:20:00,79.23,79.24,79.2,79.21,427917.0,78.856,78.8659,78.8261,78.8361,427917.0
2025-05-14 14:30:00,79.21,79.26,79.2,79.23,1837215.0,78.8361,78.8858,78.8261,78.856,1837215.0
2025-05-14 14:40:00,79.23,79.24,79.22,79.24,209272.0,78.856,78.8659,78.846,78.8659,209272.0
2025-05-14 14:50:00,79.24,79.25,79.21,79.22,550339.0,78.8659,78.8759,78.8361,78.846,550339.0
2025-05-14 15:00:00,79.22,79.22,79.19,79.2,593034.0,78.846,78.846,78.8162,78.8261,593034.0
2025-05-14 15:10:00,79.21,79.21,79.19,79.19,927357.0,78.8361,78.8361,78.8162,78.8162,927357.0
2025-05-14 15:20:00,79.19,79.2,79.14,79.17,1131325.0,78.8162,78.8261,78.7664,78.7962,1131325.0
2025-05-14 15:30:00,79.17,79.2,79.16,79.17,1088405.0,78.7962,78.8261,78.7863,78.7962,1088405.0
2025-05-14 15:40:00,79.17,79.18,79.14,79.16,741219.0,78.7962,78.8062,78.7664,78.7863,741219.0
2025-05-14 15:50:00,79.16,79.2,79.15,79.18,2610105.0,78.7863,78.8261,78.7763,78.8062,2610105.0
2025-05-15 09:30:00,79.06,79.2,79.06,79.2,1674884.0,78.6868,78.8261,78.6868,78.8261,1674884.0
2025-05-15 09:40:00,79.2,79.2,79.15,79.18,1591886.0,78.8261,78.8261,78.7763,78.8062,1591886.0
2025-05-15 09:50:00,79.17,79.2,79.16,79.2,936463.0,78.7962,78.8261,78.7863,78.8261,936463.0
2025-05-15 10:00:00,79.2,79.21,79.13,79.15,948383.0,78.8261,78.8361,78.7564,78.7763,948383.0
2025-05-15 10:10:00,79.15,79.16,79.12,79.16,1447532.0,78.7763,78.7863,78.7465,78.7863,1447532.0
2025-05-15 10:20:00,79.16,79.16,79.12,79.13,1047697.0,78.7863,78.7863,78.7465,78.7564,1047697.0
2025-05-15 10:30:00,79.13,79.14,79.1,79.12,356391.0,78.7564,78.7664,78.7266,78.7465,356391.0
2025-05-15 10:40:00,79.12,79.13,79.08,79.11,585913.0,78.7465,78.7564,78.7067,78.7365,585913.0
2025-05-15 10:50:00,79.11,79.14,79.09,79.14,520088.0,78.7365,78.7664,78.7166,78.7664,520088.0
2025-05-15 11:00:00,79.14,79.21,79.13,79.2,1061992.0,78.7664,78.8361,78.7564,78.8261,1061992.0
2025-05-15 11:10:00,79.2,79.24,79.19,79.23,1153984.0,78.8261,78.8659,78.8162,78.856,1153984.0
2025-05-15 11:20:00,79.23,79.26,79.21,79.22,550736.0,78.856,78.8858,78.8361,78.846,550736.0
2025-05-15 11:30:00,79.22,79.25,79.21,79.23,615485.0,78.846,78.8759,78.8361,78.856,615485.0
2025-05-15 11:40:00,79.23,79.24,79.18,79.2,1389748.0,78.856,78.8659,78.8062,78.8261,1389748.0
2025-05-15 11:50:00,79.2,79.21,79.17,79.2,843243.0,78.8261,78.8361,78.7962,78.8261,843243.0
2025-05-15 12:00:00,79.21,79.25,79.2,79.25,730338.0,78.8361,78.8759,78.8261,78.8759,730338.0
2025-05-15 12:10:00,79.25,79.28,79.24,79.27,1836440.0,78.8759,78.9057,78.8659,78.8958,1836440.0
2025-05-15 12:20:00,79.27,79.27,79.24,79.27,1605268.0,78.8958,78.8958,78.8659,78.8958,1605268.0
2025-05-15 12:30:00,79.27,79.27,79.23,79.25,444252.0,78.8958,78.8958,78.856,78.8759,444252.0
2025-05-15 12:40:00,79.25,79.25,79.22,79.25,1696664.0,78.8759,78.8759,78.846,78.8759,1696664.0
2025-05-15 12:50:00,79.25,79.29,79.23,79.29,1784064.0,78.8759,78.9157,78.856,78.9157,1784064.0
2025-05-15 13:00:00,79.29,79.32,79.27,79.27,1007327.0,78.9157,78.9455,78.8958,78.8958,1007327.0
2025-05-15 13:10:00,79.27,79.29,79.26,79.29,686210.0,78.8958,78.9157,78.8858,78.9157,686210.0
2025-05-15 13:20:00,79.29,79.32,79.25,79.27,543905.0,78.9157,78.9455,78.8759,78.8958,543905.0
2025-05-15 13:30:00,79.27,79.27,79.23,79.26,495281.0,78.8958,78.8958,78.856,78.8858,495281.0
2025-05-15 13:40:00,79.26,79.27,79.25,79.25,229951.0,78.8858,78.8958,78.8759,78.8759,229951.0
2025-05-15 13:50:00,79.25,79.27,79.23,79.23,312081.0,78.8759,78.8958,78.856,78.856,312081.0
2025-05-15 14:00:00,79.23,79.26,79.22,79.26,602792.0,78.856,78.8858,78.846,78.8858,602792.0
2025-05-15 14:10:00,79.25,79.26,79.23,79.23,609851.0,78.8759,78.8858,78.856,78.856,609851.0
2025-05-15 14:20:00,79.23,79.26,79.23,79.26,594826.0,78.856,78.8858,78.856,78.8858,594826.0
2025-05-15 14:30:00,79.26,79.29,79.26,79.28,687609.0,78.8858,78.9157,78.8858,78.9057,687609.0
2025-05-15 14:40:00,79.27,79.29,79.27,79.29,492977.0,78.8958,78.9157,78.8958,78.9157,492977.0
2025-05-15 14:50:00,79.29,79.31,79.28,79.3,715400.0,78.9157,78.9356,78.9057,78.9256,715400.0
2025-05-15 15:00:00,79.3,79.33,79.27,79.29,1198110.0,78.9256,78.9555,78.8958,78.9157,1198110.0
2025-05-15 15:10:00,79.29,79.33,79.28,79.3,1317403.0,78.9157,78.9555,78.9057,78.9256,1317403.0
2025-05-15 15:20:00,79.3,79.32,79.27,79.29,1862538.0,78.9256,78.9455,78.8958,78.9157,1862538.0
2025-05-15 15:30:00,79.29,79.31,79.27,79.28,1478043.0,78.9157,78.9356,78.8958,78.9057,1478043.0
2025-05-15 15:40:00,79.28,79.31,79.27,79.3,1428597.0,78.9057,78.9356,78.8958,78.9256,1428597.0
2025-05-15 15:50:00,79.31,79.33,79.28,79.33,3958138.0,78.9356,78.9555,78.9057,78.9555,3958138.0
2025-05-16 09:30:00,79.38,79.42,79.36,79.39,702154.0,79.0053,79.0451,78.9854,79.0152,702154.0
2025-05-16 09:40:00,79.39,79.39,79.33,79.37,1269276.0,79.0152,79.0152,78.9555,78.9953,1269276.0
2025-05-16 09:50:00,79.37,79.42,79.36,79.41,718035.0,78.9953,79.0451,78.9854,79.0351,718035.0
2025-05-16 10:00:00,79.41,79.41,79.37,79.38,669393.0,79.0351,79.0351,78.9953,79.0053,669393.0
2025-05-16 10:10:00,79.38,79.38,79.34,79.37,1017917.0,79.0053,79.0053,78.9654,78.9953,1017917.0
2025-05-16 10:20:00,79.37,79.4,79.35,79.36,1397140.0,78.9953,79.0252,78.9754,78.9854,1397140.0
2025-05-16 10:30:00,79.36,79.37,79.32,79.34,1696272.0,78.9854,78.9953,78.9455,78.9654,1696272.0
2025-05-16 10:40:00,79.34,79.35,79.29,79.31,988072.0,78.9654,78.9754,78.9157,78.9356,988072.0
2025-05-16 10:50:00,79.31,79.32,79.29,79.31,379811.0,78.9356,78.9455,78.9157,78.9356,379811.0
2025-05-16 11:00:00,79.31,79.33,79.3,79.31,306632.0,78.9356,78.9555,78.9256,78.9356,306632.0
2025-05-16 11:10:00,79.31,79.34,79.3,79.3,456191.0,78.9356,78.9654,78.9256,78.9256,456191.0
2025-05-16 11:20:00,79.31,79.31,79.27,79.29,688627.0,78.9356,78.9356,78.8958,78.9157,688627.0
2025-05-16 11:30:00,79.3,79.31,79.29,79.3,484812.0,78.9256,78.9356,78.9157,78.9256,484812.0
2025-05-16 11:40:00,79.31,79.31,79.28,79.3,385977.0,78.9356,78.9356,78.9057,78.9256,385977.0
2025-05-16 11:50:00,79.3,79.31,79.28,79.3,362726.0,78.9256,78.9356,78.9057,78.9256,362726.0
2025-05-16 12:00:00,79.3,79.34,79.29,79.32,291645.0,78.9256,78.9654,78.9157,78.9455,291645.0
2025-05-16 12:10:00,79.33,79.36,79.32,79.34,426426.0,78.9555,78.9854,78.9455,78.9654,426426.0
2025-05-16 12:20:00,79.34,79.35,79.33,79.34,205560.0,78.9654,78.9754,78.9555,78.9654,205560.0
2025-05-16 12:30:00,79.34,79.35,79.3,79.33,527888.0,78.9654,78.9754,78.9256,78.9555,527888.0
2025-05-16 12:40:00,79.33,79.34,79.31,79.33,595979.0,78.9555,78.9654,78.9356,78.9555,595979.0
2025-05-16 12:50:00,79.33,79.36,79.32,79.36,592624.0,78.9555,78.9854,78.9455,78.9854,592624.0
2025-05-16 13:00:00,79.36,79.36,79.34,79.36,586802.0,78.9854,78.9854,78.9654,78.9854,586802.0
2025-05-16 13:10:00,79.35,79.38,79.33,79.37,614181.0,78.9754,79.0053,78.9555,78.9953,614181.0
2025-05-16 13:20:00,79.37,79.38,79.35,79.36,307080.0,78.9953,79.0053,78.9754,78.9854,307080.0
2025-05-16 13:30:00,79.36,79.36,79.33,79.34,119857.0,78.9854,78.9854,78.9555,78.9654,119857.0
2025-05-16 13:40:00,79.33,79.34,79.32,79.33,297703.0,78.9555,78.9654,78.9455,78.9555,297703.0
2025-05-16 13:50:00,79.33,79.33,79.31,79.33,150385.0,78.9555,78.9555,78.9356,78.9555,150385.0
2025-05-16 14:00:00,79.33,79.34,79.32,79.34,480898.0,78.9555,78.9654,78.9455,78.9654,480898.0
2025-05-16 14:10:00,79.33,79.35,79.33,79.34,89987.0,78.9555,78.9754,78.9555,78.9654,89987.0
2025-05-16 14:20:00,79.34,79.36,79.32,79.35,518815.0,78.9654,78.9854,78.9455,78.9754,518815.0
2025-05-16 14:30:00,79.36,79.37,79.34,79.36,620117.0,78.9854,78.9953,78.9654,78.9854,620117.0
2025-05-16 14:40:00,79.37,79.4,79.36,79.4,1416315.0,78.9953,79.0252,78.9854,79.0252,1416315.0
2025-05-16 14:50:00,79.4,79.41,79.38,79.39,243281.0,79.0252,79.0351,79.0053,79.0152,243281.0
2025-05-16 15:00:00,79.39,79.43,79.38,79.4,990387.0,79.0152,79.055,79.0053,79.0252,990387.0
2025-05-16 15:10:00,79.4,79.41,79.39,79.41,359729.0,79.0252,79.0351,79.0152,79.0351,359729.0
2025-05-16 15:20:00,79.4,79.41,79.37,79.38,519541.0,79.0252,79.0351,78.9953,79.0053,519541.0
2025-05-16 15:30:00,79.38,79.39,79.36,79.37,691678.0,79.0053,79.0152,78.9854,78.9953,691678.0
2025-05-16 15:40:00,79.37,79.37,79.35,79.37,810561.0,78.9953,78.9953,78.9754,78.9953,810561.0
2025-05-16 15:50:00,79.37,79.42,79.36,79.41,2152679.0,78.9953,79.0451,78.9854,79.0351,2152679.0
2025-05-19 09:30:00,79.06,79.22,79.05,79.19,1191766.0,78.6868,78.846,78.6768,78.8162,1191766.0
2025-05-19 09:40:00,79.2,79.25,79.18,79.24,1608292.0,78.8261,78.8759,78.8062,78.8659,1608292.0
2025-05-19 09:50:00,79.24,79.27,79.21,79.25,1069199.0,78.8659,78.8958,78.8361,78.8759,1069199.0
2025-05-19 10:00:00,79.26,79.31,79.24,79.25,843953.0,78.8858,78.9356,78.8659,78.8759,843953.0
2025-05-19 10:10:00,79.25,79.25,79.21,79.23,604699.0,78.8759,78.8759,78.8361,78.856,604699.0
2025-05-19 10:20:00,79.23,79.24,79.19,79.22,1723883.0,78.856,78.8659,78.8162,78.846,1723883.0
2025-05-19 10:30:00,79.23,79.26,79.21,79.26,442379.0,78.856,78.8858,78.8361,78.8858,442379.0
2025-05-19 10:40:00,79.26,79.29,79.24,79.25,789223.0,78.8858,78.9157,78.8659,78.8759,789223.0
2025-05-19 10:50:00,79.24,79.27,79.24,79.25,586292.0,78.8659,78.8958,78.8659,78.8759,586292.0
2025-05-19 11:00:00,79.25,79.28,79.24,79.27,237155.0,78.8759,78.9057,78.8659,78.8958,237155.0
2025-05-19 11:10:00,79.27,79.3,79.26,79.3,257871.0,78.8958,78.9256,78.8858,78.9256,257871.0
2025-05-19 11:20:00,79.3,79.3,79.25,79.26,490117.0,78.9256,78.9256,78.8759,78.8858,490117.0
2025-05-19 11:30:00,79.26,79.28,79.25,79.25,577178.0,78.8858,78.9057,78.8759,78.8759,577178.0
2025-05-19 11:40:00,79.26,79.29,79.24,79.24,607735.0,78.8858,78.9157,78.8659,78.8659,607735.0
2025-05-19 11:50:00,79.24,79.26,79.23,79.24,449366.0,78.8659,78.8858,78.856,78.8659,449366.0
2025-05-19 12:00:00,79.24,79.26,79.23,79.24,259158.0,78.8659,78.8858,78.856,78.8659,259158.0
2025-05-19 12:10:00,79.24,79.27,79.23,79.25,595937.0,78.8659,78.8958,78.856,78.8759,595937.0
2025-05-19 12:20:00,79.25,79.29,79.24,79.29,371820.0,78.8759,78.9157,78.8659,78.9157,371820.0
2025-05-19 12:30:00,79.29,79.29,79.27,79.29,200043.0,78.9157,78.9157,78.8958,78.9157,200043.0
2025-05-19 12:40:00,79.29,79.29,79.26,79.28,146029.0,78.9157,78.9157,78.8858,78.9057,146029.0
2025-05-19 12:50:00,79.29,79.32,79.28,79.31,587397.0,78.9157,78.9455,78.9057,78.9356,587397.0
2025-05-19 13:00:00,79.31,79.33,79.29,79.33,337365.0,78.9356,78.9555,78.9157,78.9555,337365.0
2025-05-19 13:10:00,79.33,79.33,79.28,79.29,254442.0,78.9555,78.9555,78.9057,78.9157,254442.0
2025-05-19 13:20:00,79.29,79.32,79.28,79.31,130403.0,78.9157,78.9455,78.9057,78.9356,130403.0
2025-05-19 13:30:00,79.32,79.33,79.3,79.31,155501.0,78.9455,78.9555,78.9256,78.9356,155501.0
2025-05-19 13:40:00,79.31,79.31,79.27,79.29,211502.0,78.9356,78.9356,78.8958,78.9157,211502.0
2025-05-19 13:50:00,79.29,79.29,79.25,79.26,233333.0,78.9157,78.9157,78.8759,78.8858,233333.0
2025-05-19 14:00:00,79.26,79.27,79.25,79.26,467364.0,78.8858,78.8958,78.8759,78.8858,467364.0
2025-05-19 14:10:00,79.27,79.29,79.25,79.29,430905.0,78.8958,78.9157,78.8759,78.9157,430905.0
2025-05-19 14:20:00,79.29,79.3,79.27,79.29,159590.0,78.9157,78.9256,78.8958,78.9157,159590.0
2025-05-19 14:30:00,79.29,79.3,79.27,79.3,314036.0,78.9157,78.9256,78.8958,78.9256,314036.0
2025-05-19 14:40:00,79.3,79.31,79.29,79.3,517034.0,78.9256,78.9356,78.9157,78.9256,517034.0
2025-05-19 14:50:00,79.3,79.33,79.3,79.31,645888.0,78.9256,78.9555,78.9256,78.9356,645888.0
2025-05-19 15:00:00,79.32,79.33,79.29,79.3,1061638.0,78.9455,78.9555,78.9157,78.9256,1061638.0
2025-05-19 15:10:00,79.29,79.3,79.28,79.3,336776.0,78.9157,78.9256,78.9057,78.9256,336776.0
2025-05-19 15:20:00,79.3,79.31,79.26,79.27,311356.0,78.9256,78.9356,78.8858,78.8958,311356.0
2025-05-19 15:30:00,79.27,79.33,79.26,79.33,696792.0,78.8958,78.9555,78.8858,78.9555,696792.0
2025-05-19 15:40:00,79.33,79.35,79.31,79.34,1016572.0,78.9555,78.9754,78.9356,78.9654,1016572.0
2025-05-19 15:50:00,79.35,79.39,79.34,79.37,2271293.0,78.9754,79.0152,78.9654,78.9953,2271293.0
2025-05-20 09:30:00,79.27,79.28,79.21,79.27,991866.0,78.8958,78.9057,78.8361,78.8958,991866.0
2025-05-20 09:40:00,79.27,79.27,79.23,79.24,965907.0,78.8958,78.8958,78.856,78.8659,965907.0
2025-05-20 09:50:00,79.25,79.3,79.24,79.27,658862.0,78.8759,78.9256,78.8659,78.8958,658862.0
2025-05-20 10:00:00,79.27,79.3,79.26,79.29,756051.0,78.8958,78.9256,78.8858,78.9157,756051.0
2025-05-20 10:10:00,79.28,79.31,79.27,79.3,285251.0,78.9057,78.9356,78.8958,78.9256,285251.0
2025-05-20 10:20:00,79.3,79.31,79.27,79.29,217312.0,78.9256,78.9356,78.8958,78.9157,217312.0
2025-05-20 10:30:00,79.29,79.32,79.28,79.32,545931.0,78.9157,78.9455,78.9057,78.9455,545931.0
2025-05-20 10:40:00,79.32,79.34,79.31,79.34,307323.0,78.9455,78.9654,78.9356,78.9654,307323.0
2025-05-20 10:50:00,79.34,79.34,79.29,79.3,289132.0,78.9654,78.9654,78.9157,78.9256,289132.0
2025-05-20 11:00:00,79.3,79.32,79.28,79.31,263438.0,78.9256,78.9455,78.9057,78.9356,263438.0
2025-05-20 11:10:00,79.31,79.38,79.29,79.37,492607.0,78.9356,79.0053,78.9157,78.9953,492607.0
2025-05-20 11:20:00,79.37,79.37,79.32,79.35,649913.0,78.9953,78.9953,78.9455,78.9754,649913.0
2025-05-20 11:30:00,79.36,79.36,79.31,79.31,464958.0,78.9854,78.9854,78.9356,78.9356,464958.0
2025-05-20 11:40:00,79.31,79.33,79.3,79.31,1182281.0,78.9356,78.9555,78.9256,78.9356,1182281.0
2025-05-20 11:50:00,79.31,79.34,79.3,79.33,653651.0,78.9356,78.9654,78.9256,78.9555,653651.0
2025-05-20 12:00:00,79.33,79.34,79.27,79.31,974260.0,78.9555,78.9654,78.8958,78.9356,974260.0
2025-05-20 12:10:00,79.31,79.32,79.29,79.32,487586.0,78.9356,78.9455,78.9157,78.9455,487586.0
2025-05-20 12:20:00,79.32,79.34,79.3,79.31,644365.0,78.9455,78.9654,78.9256,78.9356,644365.0
2025-05-20 12:30:00,79.31,79.35,79.31,79.34,332302.0,78.9356,78.9754,78.9356,78.9654,332302.0
2025-05-20 12:40:00,79.35,79.35,79.33,79.34,207573.0,78.9754,78.9754,78.9555,78.9654,207573.0
2025-05-20 12:50:00,79.34,79.36,79.33,79.36,284698.0,78.9654,78.9854,78.9555,78.9854,284698.0
2025-05-20 13:00:00,79.36,79.37,79.35,79.36,191132.0,78.9854,78.9953,78.9754,78.9854,191132.0
2025-05-20 13:10:00,79.36,79.37,79.35,79.37,298598.0,78.9854,78.9953,78.9754,78.9953,298598.0
2025-05-20 13:20:00,79.37,79.38,79.35,79.37,260664.0,78.9953,79.0053,78.9754,78.9953,260664.0
2025-05-20 13:30:00,79.37,79.37,79.33,79.37,755080.0,78.9953,78.9953,78.9555,78.9953,755080.0
2025-05-20 13:40:00,79.37,79.37,79.32,79.33,244257.0,78.9953,78.9953,78.9455,78.9555,244257.0
2025-05-20 13:50:00,79.33,79.33,79.31,79.33,523473.0,78.9555,78.9555,78.9356,78.9555,523473.0
2025-05-20 14:00:00,79.33,79.33,79.31,79.32,338890.0,78.9555,78.9555,78.9356,78.9455,338890.0
2025-05-20 14:10:00,79.32,79.33,79.3,79.31,246790.0,78.9455,78.9555,78.9256,78.9356,246790.0
2025-05-20 14:20:00,79.31,79.32,79.27,79.27,692528.0,78.9356,78.9455,78.8958,78.8958,692528.0
2025-05-20 14:30:00,79.27,79.33,79.26,79.33,883778.0,78.8958,78.9555,78.8858,78.9555,883778.0
2025-05-20 14:40:00,79.32,79.33,79.29,79.31,375100.0,78.9455,78.9555,78.9157,78.9356,375100.0
2025-05-20 14:50:00,79.31,79.32,79.29,79.3,574191.0,78.9356,78.9455,78.9157,78.9256,574191.0
2025-05-20 15:00:00,79.3,79.31,79.27,79.31,200774.0,78.9256,78.9356,78.8958,78.9356,200774.0
2025-05-20 15:10:00,79.31,79.33,79.3,79.33,206097.0,78.9356,78.9555,78.9256,78.9555,206097.0
2025-05-20 15:20:00,79.33,79.34,79.31,79.31,285670.0,78.9555,78.9654,78.9356,78.9356,285670.0
2025-05-20 15:30:00,79.31,79.35,79.31,79.31,640515.0,78.9356,78.9754,78.9356,78.9356,640515.0
2025-05-20 15:40:00,79.31,79.32,79.29,79.29,860856.0,78.9356,78.9455,78.9157,78.9157,860856.0
2025-05-20 15:50:00,79.29,79.36,79.28,79.35,2549145.0,78.9157,78.9854,78.9057,78.9754,2549145.0
2025-05-21 09:30:00,79.08,79.19,79.05,79.12,1219134.0,78.7067,78.8162,78.6768,78.7465,1219134.0
2025-05-21 09:40:00,79.13,79.17,79.11,79.16,840999.0,78.7564,78.7962,78.7365,78.7863,840999.0
2025-05-21 09:50:00,79.17,79.17,79.11,79.11,1050454.0,78.7962,78.7962,78.7365,78.7365,1050454.0
2025-05-21 10:00:00,79.12,79.17,79.11,79.17,1810195.0,78.7465,78.7962,78.7365,78.7962,1810195.0
2025-05-21 10:10:00,79.17,79.17,79.13,79.14,417176.0,78.7962,78.7962,78.7564,78.7664,417176.0
2025-05-21 10:20:00,79.14,79.16,79.12,79.12,963325.0,78.7664,78.7863,78.7465,78.7465,963325.0
2025-05-21 10:30:00,79.12,79.14,79.09,79.13,676574.0,78.7465,78.7664,78.7166,78.7564,676574.0
2025-05-21 10:40:00,79.13,79.15,79.09,79.12,702512.0,78.7564,78.7763,78.7166,78.7465,702512.0
2025-05-21 10:50:00,79.12,79.18,79.11,79.17,905463.0,78.7465,78.8062,78.7365,78.7962,905463.0
2025-05-21 11:00:00,79.17,79.22,79.15,79.22,422165.0,78.7962,78.846,78.7763,78.846,422165.0
2025-05-21 11:10:00,79.21,79.22,79.18,79.2,849319.0,78.8361,78.846,78.8062,78.8261,849319.0
2025-05-21 11:20:00,79.2,79.2,79.18,79.19,379642.0,78.8261,78.8261,78.8062,78.8162,379642.0
2025-05-21 11:30:00,79.19,79.19,79.15,79.17,292844.0,78.8162,78.8162,78.7763,78.7962,292844.0
2025-05-21 11:40:00,79.17,79.18,79.14,79.16,647065.0,78.7962,78.8062,78.7664,78.7863,647065.0
2025-05-21 11:50:00,79.16,79.18,79.13,79.15,1092779.0,78.7863,78.8062,78.7564,78.7763,1092779.0
2025-05-21 12:00:00,79.15,79.16,79.12,79.16,551428.0,78.7763,78.7863,78.7465,78.7863,551428.0
2025-05-21 12:10:00,79.16,79.16,79.13,79.14,306356.0,78.7863,78.7863,78.7564,78.7664,306356.0
2025-05-21 12:20:00,79.14,79.15,79.11,79.15,521007.0,78.7664,78.7763,78.7365,78.7763,521007.0
2025-05-21 12:30:00,79.15,79.17,79.13,79.14,160738.0,78.7763,78.7962,78.7564,78.7664,160738.0
2025-05-21 12:40:00,79.14,79.18,79.13,79.17,895969.0,78.7664,78.8062,78.7564,78.7962,895969.0
2025-05-21 12:50:00,79.17,79.18,79.14,79.15,956269.0,78.7962,78.8062,78.7664,78.7763,956269.0
2025-05-21 13:00:00,79.15,79.16,79.07,79.08,493352.0,78.7763,78.7863,78.6967,78.7067,493352.0
2025-05-21 13:10:00,79.08,79.1,79.01,79.03,1684505.0,78.7067,78.7266,78.637,78.6569,1684505.0
2025-05-21 13:20:00,79.04,79.04,78.91,78.92,2291083.0,78.6669,78.6669,78.5375,78.5474,2291083.0
2025-05-21 13:30:00,78.91,79.01,78.88,79.0,2848403.0,78.5375,78.637,78.5076,78.6271,2848403.0
2025-05-21 13:40:00,79.0,79.0,78.88,78.9,2075857.0,78.6271,78.6271,78.5076,78.5275,2075857.0
2025-05-21 13:50:00,78.9,78.95,78.88,78.94,2550220.0,78.5275,78.5773,78.5076,78.5673,2550220.0
2025-05-21 14:00:00,78.95,78.95,78.85,78.89,2358970.0,78.5773,78.5773,78.4778,78.5176,2358970.0
2025-05-21 14:10:00,78.88,78.9,78.82,78.87,1972662.0,78.5076,78.5275,78.4479,78.4977,1972662.0
2025-05-21 14:20:00,78.87,78.93,78.84,78.92,1462331.0,78.4977,78.5574,78.4678,78.5474,1462331.0
2025-05-21 14:30:00,78.92,78.95,78.9,78.93,1519718.0,78.5474,78.5773,78.5275,78.5574,1519718.0
2025-05-21 14:40:00,78.94,78.96,78.87,78.88,1103632.0,78.5673,78.5872,78.4977,78.5076,1103632.0
2025-05-21 14:50:00,78.88,78.89,78.84,78.86,1317662.0,78.5076,78.5176,78.4678,78.4877,1317662.0
2025-05-21 15:00:00,78.86,78.89,78.82,78.83,930002.0,78.4877,78.5176,78.4479,78.4579,930002.0
2025-05-21 15:10:00,78.82,78.87,78.82,78.85,1263609.0,78.4479,78.4977,78.4479,78.4778,1263609.0
2025-05-21 15:20:00,78.84,78.86,78.8,78.8,929523.0,78.4678,78.4877,78.428,78.428,929523.0
2025-05-21 15:30:00,78.81,78.89,78.8,78.89,1250568.0,78.4379,78.5176,78.428,78.5176,1250568.0
2025-05-21 15:40:00,78.88,78.9,78.85,78.87,1262846.0,78.5076,78.5275,78.4778,78.4977,1262846.0
2025-05-21 15:50:00,78.87,78.89,78.81,78.81,3752567.0,78.4977,78.5176,78.4379,78.4379,3752567.0
2025-05-22 09:30:00,78.81,78.86,78.76,78.79,2366190.0,78.4379,78.4877,78.3882,78.418,2366190.0
2025-05-22 09:40:00,78.79,78.82,78.75,78.78,1043823.0,78.418,78.4479,78.3782,78.4081,1043823.0
2025-05-22 09:50:00,78.78,78.84,78.76,78.82,2335979.0,78.4081,78.4678,78.3882,78.4479,2335979.0
2025-05-22 10:00:00,78.82,78.89,78.81,78.89,1964354.0,78.4479,78.5176,78.4379,78.5176,1964354.0
2025-05-22 10:10:00,78.88,78.89,78.84,78.87,1227780.0,78.5076,78.5176,78.4678,78.4977,1227780.0
2025-05-22 10:20:00,78.87,78.88,78.83,78.84,1732326.0,78.4977,78.5076,78.4579,78.4678,1732326.0
2025-05-22 10:30:00,78.84,78.86,78.8,78.81,469165.0,78.4678,78.4877,78.428,78.4379,469165.0
2025-05-22 10:40:00,78.81,78.85,78.81,78.81,943151.0,78.4379,78.4778,78.4379,78.4379,943151.0
2025-05-22 10:50:00,78.81,78.82,78.77,78.8,3240273.0,78.4379,78.4479,78.3981,78.428,3240273.0
2025-05-22 11:00:00,78.8,78.83,78.78,78.81,1601098.0,78.428,78.4579,78.4081,78.4379,1601098.0
2025-05-22 11:10:00,78.81,78.82,78.79,78.81,413906.0,78.4379,78.4479,78.418,78.4379,413906.0
2025-05-22 11:20:00,78.81,78.88,78.8,78.87,1099306.0,78.4379,78.5076,78.428,78.4977,1099306.0
2025-05-22 11:30:00,78.86,78.95,78.85,78.92,1018988.0,78.4877,78.5773,78.4778,78.5474,1018988.0
2025-05-22 11:40:00,78.91,78.93,78.9,78.91,1164909.0,78.5375,78.5574,78.5275,78.5375,1164909.0
2025-05-22 11:50:00,78.91,78.93,78.9,78.93,539017.0,78.5375,78.5574,78.5275,78.5574,539017.0
2025-05-22 12:00:00,78.93,78.98,78.92,78.97,1824362.0,78.5574,78.6071,78.5474,78.5972,1824362.0
2025-05-22 12:10:00,78.97,79.04,78.96,79.01,696975.0,78.5972,78.6669,78.5872,78.637,696975.0
2025-05-22 12:20:00,79.01,79.02,78.98,78.99,501429.0,78.637,78.647,78.6071,78.6171,501429.0
2025-05-22 12:30:00,79.0,79.0,78.96,78.98,787145.0,78.6271,78.6271,78.5872,78.6071,787145.0
2025-05-22 12:40:00,78.98,78.99,78.95,78.95,324216.0,78.6071,78.6171,78.5773,78.5773,324216.0
2025-05-22 12:50:00,78.95,78.97,78.93,78.94,579281.0,78.5773,78.5972,78.5574,78.5673,579281.0
2025-05-22 13:00:00,78.94,78.96,78.9,78.9,787826.0,78.5673,78.5872,78.5275,78.5275,787826.0
2025-05-22 13:10:00,78.9,78.96,78.88,78.95,715154.0,78.5275,78.5872,78.5076,78.5773,715154.0
2025-05-22 13:20:00,78.95,79.0,78.94,78.98,367928.0,78.5773,78.6271,78.5673,78.6071,367928.0
2025-05-22 13:30:00,78.98,78.99,78.95,78.96,165877.0,78.6071,78.6171,78.5773,78.5872,165877.0
2025-05-22 13:40:00,78.97,78.98,78.96,78.98,235953.0,78.5972,78.6071,78.5872,78.6071,235953.0
2025-05-22 13:50:00,78.98,79.0,78.96,78.98,251709.0,78.6071,78.6271,78.5872,78.6071,251709.0
2025-05-22 14:00:00,78.98,79.04,78.98,79.03,820122.0,78.6071,78.6669,78.6071,78.6569,820122.0
2025-05-22 14:10:00,79.03,79.05,79.01,79.04,1117509.0,78.6569,78.6768,78.637,78.6669,1117509.0
2025-05-22 14:20:00,79.04,79.05,78.99,79.01,441120.0,78.6669,78.6768,78.6171,78.637,441120.0
2025-05-22 14:30:00,79.01,79.02,78.99,79.0,378171.0,78.637,78.647,78.6171,78.6271,378171.0
2025-05-22 14:40:00,79.0,79.02,78.98,79.0,1280454.0,78.6271,78.647,78.6071,78.6271,1280454.0
2025-05-22 14:50:00,79.0,79.02,78.99,79.01,261538.0,78.6271,78.647,78.6171,78.637,261538.0
2025-05-22 15:00:00,79.0,79.02,79.0,79.02,448853.0,78.6271,78.647,78.6271,78.647,448853.0
2025-05-22 15:10:00,79.02,79.02,78.99,79.0,431897.0,78.647,78.647,78.6171,78.6271,431897.0
2025-05-22 15:20:00,79.01,79.02,79.0,79.02,1029066.0,78.637,78.647,78.6271,78.647,1029066.0
2025-05-22 15:30:00,79.02,79.02,78.99,79.01,411089.0,78.647,78.647,78.6171,78.637,411089.0
2025-05-22 15:40:00,79.01,79.01,78.97,79.0,747158.0,78.637,78.637,78.5972,78.6271,747158.0
2025-05-22 15:50:00,79.0,79.01,78.96,78.96,2852573.0,78.6271,78.637,78.5872,78.5872,2852573.0
2025-05-23 09:30:00,78.76,78.84,78.75,78.81,2709844.0,78.3882,78.4678,78.3782,78.4379,2709844.0
2025-05-23 09:40:00,78.8,78.83,78.79,78.82,1182878.0,78.428,78.4579,78.418,78.4479,1182878.0
2025-05-23 09:50:00,78.81,78.84,78.8,78.81,858792.0,78.4379,78.4678,78.428,78.4379,858792.0
2025-05-23 10:00:00,78.81,78.83,78.8,78.81,953485.0,78.4379,78.4579,78.428,78.4379,953485.0
2025-05-23 10:10:00,78.81,78.84,78.77,78.78,1147611.0,78.4379,78.4678,78.3981,78.4081,1147611.0
2025-05-23 10:20:00,78.78,78.8,78.75,78.76,1293011.0,78.4081,78.428,78.3782,78.3882,1293011.0
2025-05-23 10:30:00,78.76,78.79,78.74,78.78,710692.0,78.3882,78.418,78.3683,78.4081,710692.0
2025-05-23 10:40:00,78.77,78.81,78.77,78.8,1755944.0,78.3981,78.4379,78.3981,78.428,1755944.0
2025-05-23 10:50:00,78.8,78.8,78.76,78.77,821522.0,78.428,78.428,78.3882,78.3981,821522.0
2025-05-23 11:00:00,78.78,78.79,78.75,78.78,587068.0,78.4081,78.418,78.3782,78.4081,587068.0
2025-05-23 11:10:00,78.78,78.8,78.75,78.79,568542.0,78.4081,78.428,78.3782,78.418,568542.0
2025-05-23 11:20:00,78.79,78.82,78.79,78.82,280827.0,78.418,78.4479,78.418,78.4479,280827.0
2025-05-23 11:30:00,78.81,78.86,78.81,78.86,482264.0,78.4379,78.4877,78.4379,78.4877,482264.0
2025-05-23 11:40:00,78.86,78.87,78.84,78.87,526177.0,78.4877,78.4977,78.4678,78.4977,526177.0
2025-05-23 11:50:00,78.87,78.87,78.84,78.84,562638.0,78.4977,78.4977,78.4678,78.4678,562638.0
2025-05-23 12:00:00,78.84,78.85,78.81,78.83,412759.0,78.4678,78.4778,78.4379,78.4579,412759.0
2025-05-23 12:10:00,78.83,78.85,78.82,78.83,205580.0,78.4579,78.4778,78.4479,78.4579,205580.0
2025-05-23 12:20:00,78.83,78.85,78.82,78.84,499617.0,78.4579,78.4778,78.4479,78.4678,499617.0
2025-05-23 12:30:00,78.83,78.85,78.81,78.84,450275.0,78.4579,78.4778,78.4379,78.4678,450275.0
2025-05-23 12:40:00,78.84,78.86,78.83,78.86,474404.0,78.4678,78.4877,78.4579,78.4877,474404.0
2025-05-23 12:50:00,78.86,78.86,78.84,78.84,166390.0,78.4877,78.4877,78.4678,78.4678,166390.0
2025-05-23 13:00:00,78.84,78.89,78.84,78.89,231477.0,78.4678,78.5176,78.4678,78.5176,231477.0
2025-05-23 13:10:00,78.89,78.93,78.88,78.92,454911.0,78.5176,78.5574,78.5076,78.5474,454911.0
2025-05-23 13:20:00,78.92,78.93,78.91,78.92,721249.0,78.5474,78.5574,78.5375,78.5474,721249.0
2025-05-23 13:30:00,78.92,78.93,78.91,78.92,189893.0,78.5474,78.5574,78.5375,78.5474,189893.0
2025-05-23 13:40:00,78.92,78.93,78.89,78.92,334431.0,78.5474,78.5574,78.5176,78.5474,334431.0
2025-05-23 13:50:00,78.92,78.95,78.92,78.94,435533.0,78.5474,78.5773,78.5474,78.5673,435533.0
2025-05-23 14:00:00,78.93,78.97,78.93,78.95,316757.0,78.5574,78.5972,78.5574,78.5773,316757.0
2025-05-23 14:10:00,78.95,78.98,78.93,78.94,681033.0,78.5773,78.6071,78.5574,78.5673,681033.0
2025-05-23 14:20:00,78.94,78.96,78.92,78.95,634797.0,78.5673,78.5872,78.5474,78.5773,634797.0
2025-05-23 14:30:00,78.95,78.98,78.95,78.97,639959.0,78.5773,78.6071,78.5773,78.5972,639959.0
2025-05-23 14:40:00,78.97,78.97,78.94,78.97,710629.0,78.5972,78.5972,78.5673,78.5972,710629.0
2025-05-23 14:50:00,78.97,78.98,78.95,78.95,230832.0,78.5972,78.6071,78.5773,78.5773,230832.0
2025-05-23 15:00:00,78.95,78.98,78.94,78.96,804013.0,78.5773,78.6071,78.5673,78.5872,804013.0
2025-05-23 15:10:00,78.97,78.98,78.93,78.94,521238.0,78.5972,78.6071,78.5574,78.5673,521238.0
2025-05-23 15:20:00,78.93,78.95,78.92,78.95,695805.0,78.5574,78.5773,78.5474,78.5773,695805.0
2025-05-23 15:30:00,78.95,78.97,78.94,78.97,426539.0,78.5773,78.5972,78.5673,78.5972,426539.0
2025-05-23 15:40:00,78.97,78.98,78.94,78.95,963128.0,78.5972,78.6071,78.5673,78.5773,963128.0
2025-05-23 15:50:00,78.95,78.96,78.92,78.94,1753037.0,78.5773,78.5872,78.5474,78.5673,1753037.0
2025-05-27 09:30:00,79.28,79.39,79.16,79.23,1104640.0,78.9057,79.0152,78.7863,78.856,1104640.0
2025-05-27 09:40:00,79.23,79.26,79.23,79.23,1148303.0,78.856,78.8858,78.856,78.856,1148303.0
2025-05-27 09:50:00,79.23,79.25,79.21,79.23,859120.0,78.856,78.8759,78.8361,78.856,859120.0
2025-05-27 10:00:00,79.23,79.27,79.22,79.27,763572.0,78.856,78.8958,78.846,78.8958,763572.0
2025-05-27 10:10:00,79.27,79.29,79.24,79.28,618333.0,78.8958,78.9157,78.8659,78.9057,618333.0
2025-05-27 10:20:00,79.29,79.31,79.27,79.28,1269594.0,78.9157,78.9356,78.8958,78.9057,1269594.0
2025-05-27 10:30:00,79.28,79.31,79.26,79.29,1144576.0,78.9057,78.9356,78.8858,78.9157,1144576.0
2025-05-27 10:40:00,79.29,79.33,79.28,79.31,645141.0,78.9157,78.9555,78.9057,78.9356,645141.0
2025-05-27 10:50:00,79.31,79.34,79.3,79.31,658378.0,78.9356,78.9654,78.9256,78.9356,658378.0
2025-05-27 11:00:00,79.31,79.32,79.29,79.31,689647.0,78.9356,78.9455,78.9157,78.9356,689647.0
2025-05-27 11:10:00,79.31,79.32,79.29,79.31,454529.0,78.9356,78.9455,78.9157,78.9356,454529.0
2025-05-27 11:20:00,79.31,79.34,79.29,79.33,941033.0,78.9356,78.9654,78.9157,78.9555,941033.0
2025-05-27 11:30:00,79.33,79.33,79.3,79.32,689494.0,78.9555,78.9555,78.9256,78.9455,689494.0
2025-05-27 11:40:00,79.33,79.35,79.32,79.34,429967.0,78.9555,78.9754,78.9455,78.9654,429967.0
2025-05-27 11:50:00,79.35,79.37,79.33,79.34,1320408.0,78.9754,78.9953,78.9555,78.9654,1320408.0
2025-05-27 12:00:00,79.34,79.37,79.34,79.36,899682.0,78.9654,78.9953,78.9654,78.9854,899682.0
2025-05-27 12:10:00,79.36,79.37,79.35,79.37,757394.0,78.9854,78.9953,78.9754,78.9953,757394.0
2025-05-27 12:20:00,79.37,79.37,79.34,79.34,1231920.0,78.9953,78.9953,78.9654,78.9654,1231920.0
2025-05-27 12:30:00,79.34,79.38,79.33,79.37,469712.0,78.9654,79.0053,78.9555,78.9953,469712.0
2025-05-27 12:40:00,79.37,79.39,79.35,79.36,206096.0,78.9953,79.0152,78.9754,78.9854,206096.0
2025-05-27 12:50:00,79.36,79.38,79.35,79.37,352622.0,78.9854,79.0053,78.9754,78.9953,352622.0
2025-05-27 13:00:00,79.38,79.4,79.37,79.38,786869.0,79.0053,79.0252,78.9953,79.0053,786869.0
2025-05-27 13:10:00,79.38,79.38,79.36,79.37,612922.0,79.0053,79.0053,78.9854,78.9953,612922.0
2025-05-27 13:20:00,79.37,79.39,79.36,79.38,435665.0,78.9953,79.0152,78.9854,79.0053,435665.0
2025-05-27 13:30:00,79.38,79.38,79.36,79.38,356678.0,79.0053,79.0053,78.9854,79.0053,356678.0
2025-05-27 13:40:00,79.38,79.39,79.37,79.39,777081.0,79.0053,79.0152,78.9953,79.0152,777081.0
2025-05-27 13:50:00,79.39,79.4,79.38,79.4,434250.0,79.0152,79.0252,79.0053,79.0252,434250.0
2025-05-27 14:00:00,79.4,79.41,79.38,79.4,302255.0,79.0252,79.0351,79.0053,79.0252,302255.0
2025-05-27 14:10:00,79.4,79.41,79.38,79.39,354390.0,79.0252,79.0351,79.0053,79.0152,354390.0
2025-05-27 14:20:00,79.39,79.4,79.37,79.39,294516.0,79.0152,79.0252,78.9953,79.0152,294516.0
2025-05-27 14:30:00,79.39,79.4,79.38,79.4,222817.0,79.0152,79.0252,79.0053,79.0252,222817.0
2025-05-27 14:40:00,79.39,79.4,79.38,79.39,333184.0,79.0152,79.0252,79.0053,79.0152,333184.0
2025-05-27 14:50:00,79.39,79.4,79.38,79.38,309370.0,79.0152,79.0252,79.0053,79.0053,309370.0
2025-05-27 15:00:00,79.39,79.42,79.37,79.42,557853.0,79.0152,79.0451,78.9953,79.0451,557853.0
2025-05-27 15:10:00,79.42,79.43,79.4,79.42,744744.0,79.0451,79.055,79.0252,79.0451,744744.0
2025-05-27 15:20:00,79.42,79.42,79.37,79.38,1075535.0,79.0451,79.0451,78.9953,79.0053,1075535.0
2025-05-27 15:30:00,79.38,79.38,79.36,79.38,561570.0,79.0053,79.0053,78.9854,79.0053,561570.0
2025-05-27 15:40:00,79.38,79.41,79.37,79.4,1360139.0,79.0053,79.0351,78.9953,79.0252,1360139.0
2025-05-27 15:50:00,79.4,79.44,79.39,79.42,2819432.0,79.0252,79.065,79.0152,79.0451,2819432.0
2025-05-28 09:30:00,79.42,79.44,79.38,79.43,630684.0,79.0451,79.065,79.0053,79.055,630684.0
2025-05-28 09:40:00,79.43,79.44,79.34,79.34,513852.0,79.055,79.065,78.9654,78.9654,513852.0
2025-05-28 09:50:00,79.34,79.37,79.3,79.31,864563.0,78.9654,78.9953,78.9256,78.9356,864563.0
2025-05-28 10:00:00,79.3,79.36,79.3,79.33,2859748.0,78.9256,78.9854,78.9256,78.9555,2859748.0
2025-05-28 10:10:00,79.33,79.35,79.3,79.31,1079434.0,78.9555,78.9754,78.9256,78.9356,1079434.0
2025-05-28 10:20:00,79.31,79.32,79.3,79.31,493195.0,78.9356,78.9455,78.9256,78.9356,493195.0
2025-05-28 10:30:00,79.3,79.32,79.28,79.29,1017136.0,78.9256,78.9455,78.9057,78.9157,1017136.0
2025-05-28 10:40:00,79.29,79.32,79.28,79.31,772725.0,78.9157,78.9455,78.9057,78.9356,772725.0
2025-05-28 10:50:00,79.3,79.3,79.27,79.3,979861.0,78.9256,78.9256,78.8958,78.9256,979861.0
2025-05-28 11:00:00,79.3,79.3,79.28,79.29,940120.0,78.9256,78.9256,78.9057,78.9157,940120.0
2025-05-28 11:10:00,79.29,79.3,79.27,79.3,238809.0,78.9157,78.9256,78.8958,78.9256,238809.0
2025-05-28 11:20:00,79.3,79.32,79.29,79.31,752685.0,78.9256,78.9455,78.9157,78.9356,752685.0
2025-05-28 11:30:00,79.31,79.31,79.27,79.28,538545.0,78.9356,78.9356,78.8958,78.9057,538545.0
2025-05-28 11:40:00,79.28,79.29,79.26,79.27,496725.0,78.9057,78.9157,78.8858,78.8958,496725.0
2025-05-28 11:50:00,79.27,79.29,79.25,79.26,635366.0,78.8958,78.9157,78.8759,78.8858,635366.0
2025-05-28 12:00:00,79.26,79.3,79.25,79.29,612552.0,78.8858,78.9256,78.8759,78.9157,612552.0
2025-05-28 12:10:00,79.29,79.29,79.27,79.29,239962.0,78.9157,78.9157,78.8958,78.9157,239962.0
2025-05-28 12:20:00,79.29,79.3,79.28,79.29,195229.0,78.9157,78.9256,78.9057,78.9157,195229.0
2025-05-28 12:30:00,79.29,79.31,79.28,79.31,113879.0,78.9157,78.9356,78.9057,78.9356,113879.0
2025-05-28 12:40:00,79.31,79.32,79.3,79.31,215142.0,78.9356,78.9455,78.9256,78.9356,215142.0
2025-05-28 12:50:00,79.31,79.33,79.31,79.33,506451.0,78.9356,78.9555,78.9356,78.9555,506451.0
2025-05-28 13:00:00,79.33,79.36,79.32,79.36,290860.0,78.9555,78.9854,78.9455,78.9854,290860.0
2025-05-28 13:10:00,79.36,79.37,79.34,79.37,500847.0,78.9854,78.9953,78.9654,78.9953,500847.0
2025-05-28 13:20:00,79.37,79.38,79.34,79.36,399821.0,78.9953,79.0053,78.9654,78.9854,399821.0
2025-05-28 13:30:00,79.36,79.36,79.34,79.34,247317.0,78.9854,78.9854,78.9654,78.9654,247317.0
2025-05-28 13:40:00,79.34,79.36,79.34,79.34,263684.0,78.9654,78.9854,78.9654,78.9654,263684.0
2025-05-28 13:50:00,79.34,79.38,79.34,79.38,143444.0,78.9654,79.0053,78.9654,79.0053,143444.0
2025-05-28 14:00:00,79.38,79.4,79.37,79.4,287229.0,79.0053,79.0252,78.9953,79.0252,287229.0
2025-05-28 14:10:00,79.4,79.41,79.36,79.37,526449.0,79.0252,79.0351,78.9854,78.9953,526449.0
2025-05-28 14:20:00,79.37,79.39,79.36,79.39,132255.0,78.9953,79.0152,78.9854,79.0152,132255.0
2025-05-28 14:30:00,79.39,79.4,79.37,79.4,392987.0,79.0152,79.0252,78.9953,79.0252,392987.0
2025-05-28 14:40:00,79.4,79.4,79.38,79.39,185395.0,79.0252,79.0252,79.0053,79.0152,185395.0
2025-05-28 14:50:00,79.39,79.4,79.32,79.4,705811.0,79.0152,79.0252,78.9455,79.0252,705811.0
2025-05-28 15:00:00,79.4,79.41,79.38,79.41,374988.0,79.0252,79.0351,79.0053,79.0351,374988.0
2025-05-28 15:10:00,79.41,79.42,79.38,79.41,823261.0,79.0351,79.0451,79.0053,79.0351,823261.0
2025-05-28 15:20:00,79.41,79.41,79.38,79.41,472991.0,79.0351,79.0351,79.0053,79.0351,472991.0
2025-05-28 15:30:00,79.41,79.41,79.38,79.39,1113836.0,79.0351,79.0351,79.0053,79.0152,1113836.0
2025-05-28 15:40:00,79.39,79.4,79.37,79.38,1105492.0,79.0152,79.0252,78.9953,79.0053,1105492.0
2025-05-28 15:50:00,79.38,79.39,79.35,79.38,1591279.0,79.0053,79.0152,78.9754,79.0053,1591279.0
2025-05-29 09:30:00,79.56,79.57,79.48,79.5,1051049.0,79.1844,79.1944,79.1048,79.1247,1051049.0
2025-05-29 09:40:00,79.51,79.52,79.48,79.48,629752.0,79.1346,79.1446,79.1048,79.1048,629752.0
2025-05-29 09:50:00,79.48,79.53,79.47,79.53,1545170.0,79.1048,79.1545,79.0948,79.1545,1545170.0
2025-05-29 10:00:00,79.53,79.54,79.47,79.49,1078886.0,79.1545,79.1645,79.0948,79.1147,1078886.0
2025-05-29 10:10:00,79.49,79.52,79.47,79.5,1413418.0,79.1147,79.1446,79.0948,79.1247,1413418.0
2025-05-29 10:20:00,79.5,79.52,79.48,79.51,585239.0,79.1247,79.1446,79.1048,79.1346,585239.0
2025-05-29 10:30:00,79.51,79.51,79.47,79.48,305198.0,79.1346,79.1346,79.0948,79.1048,305198.0
2025-05-29 10:40:00,79.48,79.52,79.47,79.51,460519.0,79.1048,79.1446,79.0948,79.1346,460519.0
2025-05-29 10:50:00,79.51,79.54,79.5,79.52,281828.0,79.1346,79.1645,79.1247,79.1446,281828.0
2025-05-29 11:00:00,79.53,79.53,79.47,79.48,1038814.0,79.1545,79.1545,79.0948,79.1048,1038814.0
2025-05-29 11:10:00,79.48,79.5,79.47,79.48,557287.0,79.1048,79.1247,79.0948,79.1048,557287.0
2025-05-29 11:20:00,79.48,79.53,79.48,79.53,311476.0,79.1048,79.1545,79.1048,79.1545,311476.0
2025-05-29 11:30:00,79.52,79.53,79.46,79.47,502589.0,79.1446,79.1545,79.0849,79.0948,502589.0
2025-05-29 11:40:00,79.47,79.48,79.45,79.45,658596.0,79.0948,79.1048,79.0749,79.0749,658596.0
2025-05-29 11:50:00,79.45,79.49,79.42,79.42,648934.0,79.0749,79.1147,79.0451,79.0451,648934.0
2025-05-29 12:00:00,79.42,79.46,79.41,79.44,867812.0,79.0451,79.0849,79.0351,79.065,867812.0
2025-05-29 12:10:00,79.44,79.49,79.43,79.48,354755.0,79.065,79.1147,79.055,79.1048,354755.0
2025-05-29 12:20:00,79.48,79.5,79.46,79.48,368955.0,79.1048,79.1247,79.0849,79.1048,368955.0
2025-05-29 12:30:00,79.48,79.51,79.48,79.5,522601.0,79.1048,79.1346,79.1048,79.1247,522601.0
2025-05-29 12:40:00,79.5,79.51,79.47,79.48,499589.0,79.1247,79.1346,79.0948,79.1048,499589.0
2025-05-29 12:50:00,79.48,79.49,79.46,79.48,264744.0,79.1048,79.1147,79.0849,79.1048,264744.0
2025-05-29 13:00:00,79.48,79.53,79.47,79.51,672255.0,79.1048,79.1545,79.0948,79.1346,672255.0
2025-05-29 13:10:00,79.51,79.52,79.48,79.5,325035.0,79.1346,79.1446,79.1048,79.1247,325035.0
2025-05-29 13:20:00,79.5,79.52,79.48,79.5,325733.0,79.1247,79.1446,79.1048,79.1247,325733.0
2025-05-29 13:30:00,79.5,79.52,79.49,79.52,373615.0,79.1247,79.1446,79.1147,79.1446,373615.0
2025-05-29 13:40:00,79.52,79.53,79.47,79.48,439119.0,79.1446,79.1545,79.0948,79.1048,439119.0
2025-05-29 13:50:00,79.48,79.5,79.47,79.48,152131.0,79.1048,79.1247,79.0948,79.1048,152131.0
2025-05-29 14:00:00,79.48,79.51,79.47,79.48,270104.0,79.1048,79.1346,79.0948,79.1048,270104.0
2025-05-29 14:10:00,79.48,79.5,79.45,79.46,503460.0,79.1048,79.1247,79.0749,79.0849,503460.0
2025-05-29 14:20:00,79.45,79.47,79.44,79.45,1288892.0,79.0749,79.0948,79.065,79.0749,1288892.0
2025-05-29 14:30:00,79.45,79.49,79.45,79.49,534858.0,79.0749,79.1147,79.0749,79.1147,534858.0
2025-05-29 14:40:00,79.49,79.51,79.48,79.5,339093.0,79.1147,79.1346,79.1048,79.1247,339093.0
2025-05-29 14:50:00,79.5,79.51,79.47,79.48,366764.0,79.1247,79.1346,79.0948,79.1048,366764.0
2025-05-29 15:00:00,79.48,79.49,79.46,79.48,473622.0,79.1048,79.1147,79.0849,79.1048,473622.0
2025-05-29 15:10:00,79.48,79.51,79.46,79.5,973349.0,79.1048,79.1346,79.0849,79.1247,973349.0
2025-05-29 15:20:00,79.5,79.53,79.49,79.5,466506.0,79.1247,79.1545,79.1147,79.1247,466506.0
2025-05-29 15:30:00,79.5,79.51,79.47,79.48,521312.0,79.1247,79.1346,79.0948,79.1048,521312.0
2025-05-29 15:40:00,79.48,79.5,79.47,79.48,1697375.0,79.1048,79.1247,79.0948,79.1048,1697375.0
2025-05-29 15:50:00,79.48,79.51,79.44,79.49,2094499.0,79.1048,79.1346,79.065,79.1147,2094499.0
2025-05-30 09:30:00,79.45,79.49,79.44,79.47,1253212.0,79.0749,79.1147,79.065,79.0948,1253212.0
2025-05-30 09:40:00,79.47,79.47,79.44,79.45,639551.0,79.0948,79.0948,79.065,79.0749,639551.0
2025-05-30 09:50:00,79.45,79.48,79.42,79.46,1086853.0,79.0749,79.1048,79.0451,79.0849,1086853.0
2025-05-30 10:00:00,79.47,79.51,79.46,79.51,482837.0,79.0948,79.1346,79.0849,79.1346,482837.0
2025-05-30 10:10:00,79.51,79.53,79.5,79.53,660931.0,79.1346,79.1545,79.1247,79.1545,660931.0
2025-05-30 10:20:00,79.53,79.53,79.51,79.52,440381.0,79.1545,79.1545,79.1346,79.1446,440381.0
2025-05-30 10:30:00,79.51,79.52,79.5,79.51,129036.0,79.1346,79.1446,79.1247,79.1346,129036.0
2025-05-30 10:40:00,79.5,79.5,79.44,79.47,360561.0,79.1247,79.1247,79.065,79.0948,360561.0
2025-05-30 10:50:00,79.46,79.48,79.45,79.45,545608.0,79.0849,79.1048,79.0749,79.0749,545608.0
2025-05-30 11:00:00,79.45,79.5,79.45,79.48,395408.0,79.0749,79.1247,79.0749,79.1048,395408.0
2025-05-30 11:10:00,79.49,79.51,79.48,79.48,190915.0,79.1147,79.1346,79.1048,79.1048,190915.0
2025-05-30 11:20:00,79.48,79.55,79.48,79.55,185994.0,79.1048,79.1745,79.1048,79.1745,185994.0
2025-05-30 11:30:00,79.54,79.54,79.48,79.5,625974.0,79.1645,79.1645,79.1048,79.1247,625974.0
2025-05-30 11:40:00,79.5,79.52,79.48,79.52,556379.0,79.1247,79.1446,79.1048,79.1446,556379.0
2025-05-30 11:50:00,79.52,79.54,79.5,79.52,530727.0,79.1446,79.1645,79.1247,79.1446,530727.0
2025-05-30 12:00:00,79.52,79.55,79.5,79.55,420770.0,79.1446,79.1745,79.1247,79.1745,420770.0
2025-05-30 12:10:00,79.55,79.55,79.51,79.52,254126.0,79.1745,79.1745,79.1346,79.1446,254126.0
2025-05-30 12:20:00,79.52,79.53,79.42,79.42,1098259.0,79.1446,79.1545,79.0451,79.0451,1098259.0
2025-05-30 12:30:00,79.42,79.44,79.4,79.44,1227717.0,79.0451,79.065,79.0252,79.065,1227717.0
2025-05-30 12:40:00,79.44,79.45,79.42,79.42,664566.0,79.065,79.0749,79.0451,79.0451,664566.0
2025-05-30 12:50:00,79.42,79.44,79.41,79.44,536295.0,79.0451,79.065,79.0351,79.065,536295.0
2025-05-30 13:00:00,79.44,79.48,79.43,79.48,582864.0,79.065,79.1048,79.055,79.1048,582864.0
2025-05-30 13:10:00,79.48,79.48,79.43,79.45,1059434.0,79.1048,79.1048,79.055,79.0749,1059434.0
2025-05-30 13:20:00,79.45,79.47,79.43,79.47,1034896.0,79.0749,79.0948,79.055,79.0948,1034896.0
2025-05-30 13:30:00,79.47,79.48,79.44,79.45,238614.0,79.0948,79.1048,79.065,79.0749,238614.0
2025-05-30 13:40:00,79.44,79.45,79.41,79.42,516048.0,79.065,79.0749,79.0351,79.0451,516048.0
2025-05-30 13:50:00,79.42,79.45,79.41,79.42,307362.0,79.0451,79.0749,79.0351,79.0451,307362.0
2025-05-30 14:00:00,79.42,79.47,79.41,79.47,606269.0,79.0451,79.0948,79.0351,79.0948,606269.0
2025-05-30 14:10:00,79.47,79.49,79.46,79.48,326825.0,79.0948,79.1147,79.0849,79.1048,326825.0
2025-05-30 14:20:00,79.48,79.49,79.47,79.48,264119.0,79.1048,79.1147,79.0948,79.1048,264119.0
2025-05-30 14:30:00,79.48,79.49,79.47,79.48,306005.0,79.1048,79.1147,79.0948,79.1048,306005.0
2025-05-30 14:40:00,79.48,79.5,79.47,79.48,601365.0,79.1048,79.1247,79.0948,79.1048,601365.0
2025-05-30 14:50:00,79.48,79.5,79.48,79.49,328832.0,79.1048,79.1247,79.1048,79.1147,328832.0
2025-05-30 15:00:00,79.49,79.53,79.48,79.52,363756.0,79.1147,79.1545,79.1048,79.1446,363756.0
2025-05-30 15:10:00,79.52,79.55,79.5,79.54,390859.0,79.1446,79.1745,79.1247,79.1645,390859.0
2025-05-30 15:20:00,79.54,79.56,79.53,79.55,614592.0,79.1645,79.1844,79.1545,79.1745,614592.0
2025-05-30 15:30:00,79.55,79.58,79.53,79.56,817671.0,79.1745,79.2043,79.1545,79.1844,817671.0
2025-05-30 15:40:00,79.56,79.56,79.53,79.56,1935056.0,79.1844,79.1844,79.1545,79.1844,1935056.0
2025-05-30 15:50:00,79.56,79.58,79.55,79.56,2604573.0,79.1844,79.2043,79.1745,79.1844,2604573.0
2025-06-02 09:30:00,79.13,79.18,79.11,79.14,2262908.0,79.13,79.18,79.11,79.14,2262908.0
2025-06-02 09:40:00,79.14,79.14,79.05,79.07,2124353.0,79.14,79.14,79.05,79.07,2124353.0
2025-06-02 09:50:00,79.06,79.07,79.02,79.03,1947159.0,79.06,79.07,79.02,79.03,1947159.0
2025-06-02 10:00:00,79.03,79.07,78.98,79.06,2046681.0,79.03,79.07,78.98,79.06,2046681.0
2025-06-02 10:10:00,79.06,79.09,79.02,79.04,1948565.0,79.06,79.09,79.02,79.04,1948565.0
2025-06-02 10:20:00,79.04,79.11,79.03,79.09,904466.0,79.04,79.11,79.03,79.09,904466.0
2025-06-02 10:30:00,79.09,79.11,79.05,79.06,1826372.0,79.09,79.11,79.05,79.06,1826372.0
2025-06-02 10:40:00,79.06,79.09,79.05,79.08,899266.0,79.06,79.09,79.05,79.08,899266.0
2025-06-02 10:50:00,79.08,79.11,79.07,79.09,610090.0,79.08,79.11,79.07,79.09,610090.0
2025-06-02 11:00:00,79.09,79.1,79.07,79.08,739257.0,79.09,79.1,79.07,79.08,739257.0
2025-06-02 11:10:00,79.08,79.09,79.07,79.08,326648.0,79.08,79.09,79.07,79.08,326648.0
2025-06-02 11:20:00,79.08,79.08,79.04,79.06,532767.0,79.08,79.08,79.04,79.06,532767.0
2025-06-02 11:30:00,79.06,79.06,79.04,79.06,698697.0,79.06,79.06,79.04,79.06,698697.0
2025-06-02 11:40:00,79.06,79.09,79.05,79.09,519411.0,79.06,79.09,79.05,79.09,519411.0
2025-06-02 11:50:00,79.09,79.09,79.08,79.09,499236.0,79.09,79.09,79.08,79.09,499236.0
2025-06-02 12:00:00,79.09,79.09,79.07,79.09,418420.0,79.09,79.09,79.07,79.09,418420.0
2025-06-02 12:10:00,79.09,79.09,79.07,79.08,165048.0,79.09,79.09,79.07,79.08,165048.0
2025-06-02 12:20:00,79.09,79.09,79.06,79.06,213602.0,79.09,79.09,79.06,79.06,213602.0
2025-06-02 12:30:00,79.06,79.08,79.05,79.06,920669.0,79.06,79.08,79.05,79.06,920669.0
2025-06-02 12:40:00,79.06,79.08,79.05,79.06,750832.0,79.06,79.08,79.05,79.06,750832.0
2025-06-02 12:50:00,79.06,79.08,79.05,79.08,393551.0,79.06,79.08,79.05,79.08,393551.0
2025-06-02 13:00:00,79.08,79.09,79.07,79.08,526841.0,79.08,79.09,79.07,79.08,526841.0
2025-06-02 13:10:00,79.08,79.09,79.07,79.08,332362.0,79.08,79.09,79.07,79.08,332362.0
2025-06-02 13:20:00,79.08,79.08,79.05,79.06,318757.0,79.08,79.08,79.05,79.06,318757.0
2025-06-02 13:30:00,79.06,79.09,79.05,79.09,898905.0,79.06,79.09,79.05,79.09,898905.0
2025-06-02 13:40:00,79.09,79.09,79.07,79.08,285511.0,79.09,79.09,79.07,79.08,285511.0
2025-06-02 13:50:00,79.08,79.09,79.06,79.09,396042.0,79.08,79.09,79.06,79.09,396042.0
2025-06-02 14:00:00,79.09,79.11,79.08,79.09,552322.0,79.09,79.11,79.08,79.09,552322.0
2025-06-02 14:10:00,79.08,79.14,79.08,79.13,1004907.0,79.08,79.14,79.08,79.13,1004907.0
2025-06-02 14:20:00,79.12,79.16,79.12,79.15,498020.0,79.12,79.16,79.12,79.15,498020.0
2025-06-02 14:30:00,79.15,79.16,79.13,79.15,620150.0,79.15,79.16,79.13,79.15,620150.0
2025-06-02 14:40:00,79.15,79.16,79.14,79.15,512713.0,79.15,79.16,79.14,79.15,512713.0
2025-06-02 14:50:00,79.15,79.16,79.13,79.16,478943.0,79.15,79.16,79.13,79.16,478943.0
2025-06-02 15:00:00,79.16,79.17,79.13,79.15,983141.0,79.16,79.17,79.13,79.15,983141.0
2025-06-02 15:10:00,79.15,79.16,79.14,79.16,192418.0,79.15,79.16,79.14,79.16,192418.0
2025-06-02 15:20:00,79.16,79.19,79.15,79.17,1098600.0,79.16,79.19,79.15,79.17,1098600.0
2025-06-02 15:30:00,79.16,79.17,79.14,79.15,567184.0,79.16,79.17,79.14,79.15,567184.0
2025-06-02 15:40:00,79.15,79.15,79.13,79.15,1280859.0,79.15,79.15,79.13,79.15,1280859.0
2025-06-02 15:50:00,79.15,79.19,79.15,79.19,2123337.0,79.15,79.19,79.15,79.19,2123337.0
2025-06-03 09:30:00,79.24,79.26,79.17,79.22,424628.0,79.24,79.26,79.17,79.22,424628.0
2025-06-03 09:40:00,79.22,79.27,79.21,79.26,731529.0,79.22,79.27,79.21,79.26,731529.0
2025-06-03 09:50:00,79.26,79.26,79.23,79.23,623459.0,79.26,79.26,79.23,79.23,623459.0
2025-06-03 10:00:00,79.24,79.25,79.17,79.2,793185.0,79.24,79.25,79.17,79.2,793185.0
2025-06-03 10:10:00,79.2,79.26,79.19,79.26,664500.0,79.2,79.26,79.19,79.26,664500.0
2025-06-03 10:20:00,79.26,79.27,79.24,79.26,521103.0,79.26,79.27,79.24,79.26,521103.0
2025-06-03 10:30:00,79.26,79.27,79.24,79.27,661506.0,79.26,79.27,79.24,79.27,661506.0
2025-06-03 10:40:00,79.27,79.29,79.26,79.28,697805.0,79.27,79.29,79.26,79.28,697805.0
2025-06-03 10:50:00,79.28,79.29,79.26,79.28,929470.0,79.28,79.29,79.26,79.28,929470.0
2025-06-03 11:00:00,79.28,79.3,79.27,79.28,467311.0,79.28,79.3,79.27,79.28,467311.0
2025-06-03 11:10:00,79.28,79.3,79.27,79.28,399729.0,79.28,79.3,79.27,79.28,399729.0
2025-06-03 11:20:00,79.28,79.31,79.27,79.31,336336.0,79.28,79.31,79.27,79.31,336336.0
2025-06-03 11:30:00,79.3,79.32,79.29,79.31,481157.0,79.3,79.32,79.29,79.31,481157.0
2025-06-03 11:40:00,79.31,79.33,79.3,79.3,614619.0,79.31,79.33,79.3,79.3,614619.0
2025-06-03 11:50:00,79.29,79.31,79.28,79.31,404888.0,79.29,79.31,79.28,79.31,404888.0
2025-06-03 12:00:00,79.31,79.32,79.29,79.31,607968.0,79.31,79.32,79.29,79.31,607968.0
2025-06-03 12:10:00,79.31,79.34,79.3,79.34,226295.0,79.31,79.34,79.3,79.34,226295.0
2025-06-03 12:20:00,79.34,79.34,79.31,79.34,708263.0,79.34,79.34,79.31,79.34,708263.0
2025-06-03 12:30:00,79.34,79.34,79.32,79.34,271478.0,79.34,79.34,79.32,79.34,271478.0
2025-06-03 12:40:00,79.34,79.34,79.32,79.33,263559.0,79.34,79.34,79.32,79.33,263559.0
2025-06-03 12:50:00,79.33,79.34,79.3,79.31,944638.0,79.33,79.34,79.3,79.31,944638.0
2025-06-03 13:00:00,79.31,79.32,79.29,79.3,576413.0,79.31,79.32,79.29,79.3,576413.0
2025-06-03 13:10:00,79.29,79.3,79.29,79.3,285469.0,79.29,79.3,79.29,79.3,285469.0
2025-06-03 13:20:00,79.3,79.32,79.29,79.32,275301.0,79.3,79.32,79.29,79.32,275301.0
2025-06-03 13:30:00,79.32,79.32,79.3,79.31,192036.0,79.32,79.32,79.3,79.31,192036.0
2025-06-03 13:40:00,79.32,79.32,79.29,79.29,249443.0,79.32,79.32,79.29,79.29,249443.0
2025-06-03 13:50:00,79.3,79.3,79.28,79.29,217098.0,79.3,79.3,79.28,79.29,217098.0
2025-06-03 14:00:00,79.29,79.3,79.26,79.28,378575.0,79.29,79.3,79.26,79.28,378575.0
2025-06-03 14:10:00,79.28,79.3,79.26,79.3,450998.0,79.28,79.3,79.26,79.3,450998.0
2025-06-03 14:20:00,79.3,79.32,79.29,79.32,182928.0,79.3,79.32,79.29,79.32,182928.0
2025-06-03 14:30:00,79.32,79.33,79.31,79.33,160242.0,79.32,79.33,79.31,79.33,160242.0
2025-06-03 14:40:00,79.33,79.34,79.31,79.34,427248.0,79.33,79.34,79.31,79.34,427248.0
2025-06-03 14:50:00,79.34,79.34,79.32,79.33,156869.0,79.34,79.34,79.32,79.33,156869.0
2025-06-03 15:00:00,79.33,79.34,79.32,79.34,387629.0,79.33,79.34,79.32,79.34,387629.0
2025-06-03 15:10:00,79.34,79.34,79.32,79.34,236078.0,79.34,79.34,79.32,79.34,236078.0
2025-06-03 15:20:00,79.34,79.34,79.32,79.32,164297.0,79.34,79.34,79.32,79.32,164297.0
2025-06-03 15:30:00,79.33,79.34,79.32,79.34,621581.0,79.33,79.34,79.32,79.34,621581.0
2025-06-03 15:40:00,79.34,79.34,79.32,79.33,549513.0,79.34,79.34,79.32,79.33,549513.0
2025-06-03 15:50:00,79.32,79.34,79.31,79.31,3731137.0,79.32,79.34,79.31,79.31,3731137.0
2025-06-04 09:30:00,79.34,79.5,79.34,79.45,1207454.0,79.34,79.5,79.34,79.45,1207454.0
2025-06-04 09:40:00,79.45,79.46,79.43,79.45,760267.0,79.45,79.46,79.43,79.45,760267.0
2025-06-04 09:50:00,79.45,79.46,79.41,79.42,1009084.0,79.45,79.46,79.41,79.42,1009084.0
2025-06-04 10:00:00,79.42,79.44,79.38,79.42,2539012.0,79.42,79.44,79.38,79.42,2539012.0
2025-06-04 10:10:00,79.42,79.45,79.41,79.45,966673.0,79.42,79.45,79.41,79.45,966673.0
2025-06-04 10:20:00,79.45,79.46,79.43,79.45,1048498.0,79.45,79.46,79.43,79.45,1048498.0
2025-06-04 10:30:00,79.45,79.46,79.44,79.45,937364.0,79.45,79.46,79.44,79.45,937364.0
2025-06-04 10:40:00,79.45,79.46,79.43,79.45,1422049.0,79.45,79.46,79.43,79.45,1422049.0
2025-06-04 10:50:00,79.45,79.46,79.43,79.45,770502.0,79.45,79.46,79.43,79.45,770502.0
2025-06-04 11:00:00,79.45,79.46,79.43,79.45,568142.0,79.45,79.46,79.43,79.45,568142.0
2025-06-04 11:10:00,79.45,79.45,79.41,79.42,1363796.0,79.45,79.45,79.41,79.42,1363796.0
2025-06-04 11:20:00,79.43,79.45,79.42,79.44,1050141.0,79.43,79.45,79.42,79.44,1050141.0
2025-06-04 11:30:00,79.44,79.44,79.41,79.42,670718.0,79.44,79.44,79.41,79.42,670718.0
2025-06-04 11:40:00,79.42,79.42,79.39,79.42,592024.0,79.42,79.42,79.39,79.42,592024.0
2025-06-04 11:50:00,79.42,79.45,79.41,79.45,274713.0,79.42,79.45,79.41,79.45,274713.0
2025-06-04 12:00:00,79.45,79.48,79.44,79.47,475066.0,79.45,79.48,79.44,79.47,475066.0
2025-06-04 12:10:00,79.47,79.47,79.44,79.47,869208.0,79.47,79.47,79.44,79.47,869208.0
2025-06-04 12:20:00,79.46,79.48,79.45,79.47,780183.0,79.46,79.48,79.45,79.47,780183.0
2025-06-04 12:30:00,79.47,79.47,79.45,79.47,424231.0,79.47,79.47,79.45,79.47,424231.0
2025-06-04 12:40:00,79.47,79.5,79.46,79.5,494580.0,79.47,79.5,79.46,79.5,494580.0
2025-06-04 12:50:00,79.5,79.51,79.49,79.5,407458.0,79.5,79.51,79.49,79.5,407458.0
2025-06-04 13:00:00,79.5,79.51,79.49,79.5,428422.0,79.5,79.51,79.49,79.5,428422.0
2025-06-04 13:10:00,79.5,79.51,79.48,79.49,644026.0,79.5,79.51,79.48,79.49,644026.0
2025-06-04 13:20:00,79.48,79.5,79.48,79.5,563782.0,79.48,79.5,79.48,79.5,563782.0
2025-06-04 13:30:00,79.49,79.5,79.47,79.48,827222.0,79.49,79.5,79.47,79.48,827222.0
2025-06-04 13:40:00,79.48,79.49,79.47,79.49,607424.0,79.48,79.49,79.47,79.49,607424.0
2025-06-04 13:50:00,79.49,79.49,79.48,79.48,401258.0,79.49,79.49,79.48,79.48,401258.0
2025-06-04 14:00:00,79.49,79.5,79.47,79.48,224943.0,79.49,79.5,79.47,79.48,224943.0
2025-06-04 14:10:00,79.48,79.5,79.48,79.5,173922.0,79.48,79.5,79.48,79.5,173922.0
2025-06-04 14:20:00,79.5,79.51,79.49,79.5,205827.0,79.5,79.51,79.49,79.5,205827.0
2025-06-04 14:30:00,79.5,79.51,79.47,79.48,617601.0,79.5,79.51,79.47,79.48,617601.0
2025-06-04 14:40:00,79.48,79.5,79.47,79.48,555250.0,79.48,79.5,79.47,79.48,555250.0
2025-06-04 14:50:00,79.48,79.48,79.46,79.48,359173.0,79.48,79.48,79.46,79.48,359173.0
2025-06-04 15:00:00,79.48,79.48,79.46,79.47,302922.0,79.48,79.48,79.46,79.47,302922.0
2025-06-04 15:10:00,79.46,79.49,79.46,79.48,1043357.0,79.46,79.49,79.46,79.48,1043357.0
2025-06-04 15:20:00,79.48,79.49,79.47,79.48,545803.0,79.48,79.49,79.47,79.48,545803.0
2025-06-04 15:30:00,79.48,79.49,79.47,79.47,723938.0,79.48,79.49,79.47,79.47,723938.0
2025-06-04 15:40:00,79.48,79.49,79.46,79.46,913270.0,79.48,79.49,79.46,79.46,913270.0
2025-06-04 15:50:00,79.46,79.49,79.44,79.48,2945585.0,79.46,79.49,79.44,79.48,2945585.0
2025-06-05 09:30:00,79.47,79.49,79.41,79.42,1312991.0,79.47,79.49,79.41,79.42,1312991.0
2025-06-05 09:40:00,79.42,79.45,79.41,79.45,539843.0,79.42,79.45,79.41,79.45,539843.0
2025-06-05 09:50:00,79.45,79.45,79.42,79.44,631203.0,79.45,79.45,79.42,79.44,631203.0
2025-06-05 10:00:00,79.44,79.47,79.43,79.44,577893.0,79.44,79.47,79.43,79.44,577893.0
2025-06-05 10:10:00,79.44,79.47,79.44,79.46,351435.0,79.44,79.47,79.44,79.46,351435.0
2025-06-05 10:20:00,79.46,79.48,79.46,79.47,596444.0,79.46,79.48,79.46,79.47,596444.0
2025-06-05 10:30:00,79.47,79.47,79.42,79.45,925949.0,79.47,79.47,79.42,79.45,925949.0
2025-06-05 10:40:00,79.45,79.49,79.43,79.45,378662.0,79.45,79.49,79.43,79.45,378662.0
2025-06-05 10:50:00,79.45,79.46,79.43,79.44,814555.0,79.45,79.46,79.43,79.44,814555.0
2025-06-05 11:00:00,79.44,79.44,79.4,79.42,1063537.0,79.44,79.44,79.4,79.42,1063537.0
2025-06-05 11:10:00,79.42,79.47,79.41,79.45,524954.0,79.42,79.47,79.41,79.45,524954.0
2025-06-05 11:20:00,79.45,79.47,79.44,79.45,222928.0,79.45,79.47,79.44,79.45,222928.0
2025-06-05 11:30:00,79.46,79.46,79.44,79.45,113622.0,79.46,79.46,79.44,79.45,113622.0
2025-06-05 11:40:00,79.45,79.45,79.41,79.41,1359637.0,79.45,79.45,79.41,79.41,1359637.0
2025-06-05 11:50:00,79.41,79.42,79.39,79.42,1437200.0,79.41,79.42,79.39,79.42,1437200.0
2025-06-05 12:00:00,79.42,79.43,79.4,79.41,260959.0,79.42,79.43,79.4,79.41,260959.0
2025-06-05 12:10:00,79.4,79.42,79.38,79.38,711030.0,79.4,79.42,79.38,79.38,711030.0
2025-06-05 12:20:00,79.39,79.4,79.38,79.4,475790.0,79.39,79.4,79.38,79.4,475790.0
2025-06-05 12:30:00,79.39,79.4,79.35,79.36,290734.0,79.39,79.4,79.35,79.36,290734.0
2025-06-05 12:40:00,79.37,79.37,79.31,79.32,622963.0,79.37,79.37,79.31,79.32,622963.0
2025-06-05 12:50:00,79.32,79.36,79.3,79.33,1464707.0,79.32,79.36,79.3,79.33,1464707.0
2025-06-05 13:00:00,79.33,79.36,79.32,79.35,784405.0,79.33,79.36,79.32,79.35,784405.0
2025-06-05 13:10:00,79.36,79.41,79.35,79.4,907509.0,79.36,79.41,79.35,79.4,907509.0
2025-06-05 13:20:00,79.41,79.42,79.4,79.42,1477370.0,79.41,79.42,79.4,79.42,1477370.0
2025-06-05 13:30:00,79.42,79.42,79.39,79.39,1007040.0,79.42,79.42,79.39,79.39,1007040.0
2025-06-05 13:40:00,79.39,79.41,79.38,79.41,425837.0,79.39,79.41,79.38,79.41,425837.0
2025-06-05 13:50:00,79.41,79.41,79.38,79.4,149311.0,79.41,79.41,79.38,79.4,149311.0
2025-06-05 14:00:00,79.4,79.4,79.36,79.37,328226.0,79.4,79.4,79.36,79.37,328226.0
2025-06-05 14:10:00,79.37,79.38,79.34,79.38,765908.0,79.37,79.38,79.34,79.38,765908.0
2025-06-05 14:20:00,79.38,79.4,79.37,79.4,107618.0,79.38,79.4,79.37,79.4,107618.0
2025-06-05 14:30:00,79.39,79.4,79.38,79.38,2675680.0,79.39,79.4,79.38,79.38,2675680.0
2025-06-05 14:40:00,79.38,79.4,79.37,79.39,477751.0,79.38,79.4,79.37,79.39,477751.0
2025-06-05 14:50:00,79.39,79.4,79.37,79.38,661683.0,79.39,79.4,79.37,79.38,661683.0
2025-06-05 15:00:00,79.38,79.38,79.36,79.37,266467.0,79.38,79.38,79.36,79.37,266467.0
2025-06-05 15:10:00,79.37,79.37,79.26,79.28,1003508.0,79.37,79.37,79.26,79.28,1003508.0
2025-06-05 15:20:00,79.29,79.35,79.27,79.34,1635647.0,79.29,79.35,79.27,79.34,1635647.0
2025-06-05 15:30:00,79.34,79.36,79.32,79.34,1358164.0,79.34,79.36,79.32,79.34,1358164.0
2025-06-05 15:40:00,79.34,79.35,79.31,79.34,737642.0,79.34,79.35,79.31,79.34,737642.0
2025-06-05 15:50:00,79.33,79.34,79.29,79.31,1969875.0,79.33,79.34,79.29,79.31,1969875.0
2025-06-06 09:30:00,79.38,79.39,79.32,79.33,1651143.0,79.38,79.39,79.32,79.33,1651143.0
2025-06-06 09:40:00,79.33,79.37,79.31,79.33,971846.0,79.33,79.37,79.31,79.33,971846.0
2025-06-06 09:50:00,79.33,79.36,79.32,79.36,1292208.0,79.33,79.36,79.32,79.36,1292208.0
2025-06-06 10:00:00,79.36,79.38,79.32,79.35,1281365.0,79.36,79.38,79.32,79.35,1281365.0
2025-06-06 10:10:00,79.35,79.37,79.33,79.35,381373.0,79.35,79.37,79.33,79.35,381373.0
2025-06-06 10:20:00,79.34,79.37,79.33,79.34,416631.0,79.34,79.37,79.33,79.34,416631.0
2025-06-06 10:30:00,79.34,79.36,79.33,79.36,379023.0,79.34,79.36,79.33,79.36,379023.0
2025-06-06 10:40:00,79.35,79.36,79.33,79.34,495213.0,79.35,79.36,79.33,79.34,495213.0
2025-06-06 10:50:00,79.34,79.36,79.33,79.34,674784.0,79.34,79.36,79.33,79.34,674784.0
2025-06-06 11:00:00,79.34,79.35,79.33,79.34,725654.0,79.34,79.35,79.33,79.34,725654.0
2025-06-06 11:10:00,79.34,79.35,79.28,79.29,685076.0,79.34,79.35,79.28,79.29,685076.0
2025-06-06 11:20:00,79.29,79.32,79.27,79.31,447037.0,79.29,79.32,79.27,79.31,447037.0
2025-06-06 11:30:00,79.31,79.33,79.3,79.32,372272.0,79.31,79.33,79.3,79.32,372272.0
2025-06-06 11:40:00,79.31,79.34,79.31,79.33,440900.0,79.31,79.34,79.31,79.33,440900.0
2025-06-06 11:50:00,79.33,79.34,79.3,79.32,730569.0,79.33,79.34,79.3,79.32,730569.0
2025-06-06 12:00:00,79.32,79.34,79.32,79.33,178053.0,79.32,79.34,79.32,79.33,178053.0
2025-06-06 12:10:00,79.33,79.35,79.32,79.33,319938.0,79.33,79.35,79.32,79.33,319938.0
2025-06-06 12:20:00,79.33,79.34,79.31,79.33,142366.0,79.33,79.34,79.31,79.33,142366.0
2025-06-06 12:30:00,79.33,79.34,79.31,79.33,730521.0,79.33,79.34,79.31,79.33,730521.0
2025-06-06 12:40:00,79.33,79.34,79.3,79.31,1336190.0,79.33,79.34,79.3,79.31,1336190.0
2025-06-06 12:50:00,79.32,79.32,79.27,79.28,1702744.0,79.32,79.32,79.27,79.28,1702744.0
2025-06-06 13:00:00,79.28,79.29,79.25,79.28,1308945.0,79.28,79.29,79.25,79.28,1308945.0
2025-06-06 13:10:00,79.28,79.29,79.26,79.29,370296.0,79.28,79.29,79.26,79.29,370296.0
2025-06-06 13:20:00,79.29,79.3,79.28,79.3,366927.0,79.29,79.3,79.28,79.3,366927.0
2025-06-06 13:30:00,79.3,79.32,79.29,79.31,496924.0,79.3,79.32,79.29,79.31,496924.0
2025-06-06 13:40:00,79.32,79.33,79.31,79.33,236231.0,79.32,79.33,79.31,79.33,236231.0
2025-06-06 13:50:00,79.33,79.33,79.31,79.32,2703470.0,79.33,79.33,79.31,79.32,2703470.0
2025-06-06 14:00:00,79.33,79.35,79.31,79.32,1737963.0,79.33,79.35,79.31,79.32,1737963.0
2025-06-06 14:10:00,79.33,79.33,79.3,79.31,579538.0,79.33,79.33,79.3,79.31,579538.0
2025-06-06 14:20:00,79.32,79.32,79.3,79.3,286323.0,79.32,79.32,79.3,79.3,286323.0
2025-06-06 14:30:00,79.31,79.32,79.29,79.3,406556.0,79.31,79.32,79.29,79.3,406556.0
2025-06-06 14:40:00,79.3,79.3,79.27,79.28,975467.0,79.3,79.3,79.27,79.28,975467.0
2025-06-06 14:50:00,79.28,79.29,79.25,79.27,368352.0,79.28,79.29,79.25,79.27,368352.0
2025-06-06 15:00:00,79.26,79.28,79.26,79.28,285379.0,79.26,79.28,79.26,79.28,285379.0
2025-06-06 15:10:00,79.28,79.28,79.27,79.28,189860.0,79.28,79.28,79.27,79.28,189860.0
2025-06-06 15:20:00,79.28,79.29,79.26,79.26,304914.0,79.28,79.29,79.26,79.26,304914.0
2025-06-06 15:30:00,79.27,79.28,79.26,79.28,278052.0,79.27,79.28,79.26,79.28,278052.0
2025-06-06 15:40:00,79.28,79.31,79.27,79.29,652833.0,79.28,79.31,79.27,79.29,652833.0
2025-06-06 15:50:00,79.3,79.31,79.28,79.29,2708911.0,79.3,79.31,79.28,79.29,2708911.0
2025-06-09 09:30:00,79.28,79.39,79.27,79.39,1134059.0,79.28,79.39,79.27,79.39,1134059.0
2025-06-09 09:40:00,79.39,79.4,79.37,79.39,1210165.0,79.39,79.4,79.37,79.39,1210165.0
2025-06-09 09:50:00,79.39,79.39,79.37,79.39,581357.0,79.39,79.39,79.37,79.39,581357.0
2025-06-09 10:00:00,79.39,79.41,79.36,79.37,1012037.0,79.39,79.41,79.36,79.37,1012037.0
2025-06-09 10:10:00,79.37,79.39,79.36,79.38,1162569.0,79.37,79.39,79.36,79.38,1162569.0
2025-06-09 10:20:00,79.38,79.39,79.36,79.37,375144.0,79.38,79.39,79.36,79.37,375144.0
2025-06-09 10:30:00,79.37,79.38,79.34,79.35,573942.0,79.37,79.38,79.34,79.35,573942.0
2025-06-09 10:40:00,79.35,79.35,79.29,79.31,548717.0,79.35,79.35,79.29,79.31,548717.0
2025-06-09 10:50:00,79.31,79.34,79.31,79.34,288221.0,79.31,79.34,79.31,79.34,288221.0
2025-06-09 11:00:00,79.34,79.35,79.33,79.34,504082.0,79.34,79.35,79.33,79.34,504082.0
2025-06-09 11:10:00,79.34,79.35,79.33,79.34,166398.0,79.34,79.35,79.33,79.34,166398.0
2025-06-09 11:20:00,79.34,79.36,79.33,79.36,286706.0,79.34,79.36,79.33,79.36,286706.0
2025-06-09 11:30:00,79.36,79.38,79.35,79.38,129372.0,79.36,79.38,79.35,79.38,129372.0
2025-06-09 11:40:00,79.38,79.38,79.36,79.38,875192.0,79.38,79.38,79.36,79.38,875192.0
2025-06-09 11:50:00,79.38,79.4,79.37,79.39,622643.0,79.38,79.4,79.37,79.39,622643.0
2025-06-09 12:00:00,79.39,79.4,79.38,79.4,302349.0,79.39,79.4,79.38,79.4,302349.0
2025-06-09 12:10:00,79.4,79.4,79.38,79.4,348679.0,79.4,79.4,79.38,79.4,348679.0
2025-06-09 12:20:00,79.4,79.4,79.39,79.4,173002.0,79.4,79.4,79.39,79.4,173002.0
2025-06-09 12:30:00,79.4,79.4,79.37,79.38,1185159.0,79.4,79.4,79.37,79.38,1185159.0
2025-06-09 12:40:00,79.38,79.4,79.37,79.4,430756.0,79.38,79.4,79.37,79.4,430756.0
2025-06-09 12:50:00,79.4,79.42,79.39,79.41,292859.0,79.4,79.42,79.39,79.41,292859.0
2025-06-09 13:00:00,79.41,79.42,79.4,79.42,226736.0,79.41,79.42,79.4,79.42,226736.0
2025-06-09 13:10:00,79.42,79.42,79.39,79.4,690664.0,79.42,79.42,79.39,79.4,690664.0
2025-06-09 13:20:00,79.4,79.43,79.39,79.42,545290.0,79.4,79.43,79.39,79.42,545290.0
2025-06-09 13:30:00,79.42,79.42,79.4,79.41,329978.0,79.42,79.42,79.4,79.41,329978.0
2025-06-09 13:40:00,79.41,79.41,79.39,79.41,176856.0,79.41,79.41,79.39,79.41,176856.0
2025-06-09 13:50:00,79.41,79.41,79.39,79.4,693070.0,79.41,79.41,79.39,79.4,693070.0
2025-06-09 14:00:00,79.4,79.4,79.38,79.39,347267.0,79.4,79.4,79.38,79.39,347267.0
2025-06-09 14:10:00,79.39,79.4,79.39,79.4,106722.0,79.39,79.4,79.39,79.4,106722.0
2025-06-09 14:20:00,79.4,79.41,79.39,79.41,706951.0,79.4,79.41,79.39,79.41,706951.0
2025-06-09 14:30:00,79.41,79.41,79.39,79.4,334230.0,79.41,79.41,79.39,79.4,334230.0
2025-06-09 14:40:00,79.4,79.41,79.38,79.41,709249.0,79.4,79.41,79.38,79.41,709249.0
2025-06-09 14:50:00,79.41,79.43,79.38,79.39,2962859.0,79.41,79.43,79.38,79.39,2962859.0
2025-06-09 15:00:00,79.39,79.4,79.38,79.4,551292.0,79.39,79.4,79.38,79.4,551292.0
2025-06-09 15:10:00,79.4,79.41,79.38,79.39,304373.0,79.4,79.41,79.38,79.39,304373.0
2025-06-09 15:20:00,79.39,79.39,79.38,79.39,146601.0,79.39,79.39,79.38,79.39,146601.0
2025-06-09 15:30:00,79.39,79.39,79.38,79.39,650373.0,79.39,79.39,79.38,79.39,650373.0
2025-06-09 15:40:00,79.39,79.39,79.37,79.38,722407.0,79.39,79.39,79.37,79.38,722407.0
2025-06-09 15:50:00,79.38,79.39,79.34,79.35,3613700.0,79.38,79.39,79.34,79.35,3613700.0
2025-06-10 09:30:00,79.41,79.44,79.36,79.41,1019723.0,79.41,79.44,79.36,79.41,1019723.0
2025-06-10 09:40:00,79.41,79.42,79.4,79.41,651654.0,79.41,79.42,79.4,79.41,651654.0
2025-06-10 09:50:00,79.41,79.41,79.39,79.4,253639.0,79.41,79.41,79.39,79.4,253639.0
2025-06-10 10:00:00,79.4,79.42,79.4,79.41,255788.0,79.4,79.42,79.4,79.41,255788.0
2025-06-10 10:10:00,79.41,79.41,79.38,79.38,1038571.0,79.41,79.41,79.38,79.38,1038571.0
2025-06-10 10:20:00,79.39,79.41,79.38,79.4,341923.0,79.39,79.41,79.38,79.4,341923.0
2025-06-10 10:30:00,79.4,79.4,79.38,79.4,261543.0,79.4,79.4,79.38,79.4,261543.0
2025-06-10 10:40:00,79.4,79.42,79.4,79.42,350865.0,79.4,79.42,79.4,79.42,350865.0
2025-06-10 10:50:00,79.42,79.42,79.39,79.4,439557.0,79.42,79.42,79.39,79.4,439557.0
2025-06-10 11:00:00,79.41,79.41,79.39,79.41,653905.0,79.41,79.41,79.39,79.41,653905.0
2025-06-10 11:10:00,79.41,79.41,79.39,79.4,658383.0,79.41,79.41,79.39,79.4,658383.0
2025-06-10 11:20:00,79.4,79.4,79.37,79.38,180994.0,79.4,79.4,79.37,79.38,180994.0
2025-06-10 11:30:00,79.38,79.38,79.33,79.37,680593.0,79.38,79.38,79.33,79.37,680593.0
2025-06-10 11:40:00,79.37,79.39,79.36,79.39,192198.0,79.37,79.39,79.36,79.39,192198.0
2025-06-10 11:50:00,79.39,79.41,79.38,79.41,448420.0,79.39,79.41,79.38,79.41,448420.0
2025-06-10 12:00:00,79.41,79.42,79.4,79.42,296380.0,79.41,79.42,79.4,79.42,296380.0
2025-06-10 12:10:00,79.42,79.43,79.41,79.42,299683.0,79.42,79.43,79.41,79.42,299683.0
2025-06-10 12:20:00,79.42,79.43,79.42,79.43,351386.0,79.42,79.43,79.42,79.43,351386.0
2025-06-10 12:30:00,79.43,79.45,79.42,79.45,827387.0,79.43,79.45,79.42,79.45,827387.0
2025-06-10 12:40:00,79.45,79.45,79.44,79.45,402907.0,79.45,79.45,79.44,79.45,402907.0
2025-06-10 12:50:00,79.45,79.48,79.45,79.47,355871.0,79.45,79.48,79.45,79.47,355871.0
2025-06-10 13:00:00,79.47,79.48,79.44,79.48,642837.0,79.47,79.48,79.44,79.48,642837.0
2025-06-10 13:10:00,79.48,79.49,79.48,79.49,223825.0,79.48,79.49,79.48,79.49,223825.0
2025-06-10 13:20:00,79.48,79.49,79.47,79.48,177781.0,79.48,79.49,79.47,79.48,177781.0
2025-06-10 13:30:00,79.48,79.49,79.46,79.48,257396.0,79.48,79.49,79.46,79.48,257396.0
2025-06-10 13:40:00,79.48,79.48,79.46,79.47,468134.0,79.48,79.48,79.46,79.47,468134.0
2025-06-10 13:50:00,79.46,79.48,79.46,79.48,163829.0,79.46,79.48,79.46,79.48,163829.0
2025-06-10 14:00:00,79.48,79.48,79.44,79.48,248183.0,79.48,79.48,79.44,79.48,248183.0
2025-06-10 14:10:00,79.48,79.48,79.46,79.47,186005.0,79.48,79.48,79.46,79.47,186005.0
2025-06-10 14:20:00,79.47,79.47,79.46,79.47,295418.0,79.47,79.47,79.46,79.47,295418.0
2025-06-10 14:30:00,79.47,79.49,79.46,79.49,231041.0,79.47,79.49,79.46,79.49,231041.0
2025-06-10 14:40:00,79.49,79.5,79.48,79.5,319314.0,79.49,79.5,79.48,79.5,319314.0
2025-06-10 14:50:00,79.5,79.53,79.48,79.51,635343.0,79.5,79.53,79.48,79.51,635343.0
2025-06-10 15:00:00,79.51,79.52,79.5,79.52,331210.0,79.51,79.52,79.5,79.52,331210.0
2025-06-10 15:10:00,79.52,79.53,79.5,79.51,359805.0,79.52,79.53,79.5,79.51,359805.0
2025-06-10 15:20:00,79.51,79.54,79.5,79.54,414275.0,79.51,79.54,79.5,79.54,414275.0
2025-06-10 15:30:00,79.54,79.54,79.52,79.53,423082.0,79.54,79.54,79.52,79.53,423082.0
2025-06-10 15:40:00,79.53,79.55,79.51,79.52,1579129.0,79.53,79.55,79.51,79.52,1579129.0
2025-06-10 15:50:00,79.52,79.53,79.49,79.52,2945001.0,79.52,79.53,79.49,79.52,2945001.0
2025-06-11 09:30:00,79.59,79.64,79.58,79.61,1524337.0,79.59,79.64,79.58,79.61,1524337.0
2025-06-11 09:40:00,79.6,79.61,79.58,79.61,684643.0,79.6,79.61,79.58,79.61,684643.0
2025-06-11 09:50:00,79.61,79.63,79.58,79.59,1721507.0,79.61,79.63,79.58,79.59,1721507.0
2025-06-11 10:00:00,79.59,79.6,79.55,79.58,1208675.0,79.59,79.6,79.55,79.58,1208675.0
2025-06-11 10:10:00,79.59,79.61,79.57,79.61,347029.0,79.59,79.61,79.57,79.61,347029.0
2025-06-11 10:20:00,79.61,79.61,79.59,79.61,281988.0,79.61,79.61,79.59,79.61,281988.0
2025-06-11 10:30:00,79.6,79.61,79.58,79.59,723635.0,79.6,79.61,79.58,79.59,723635.0
2025-06-11 10:40:00,79.59,79.62,79.59,79.62,464680.0,79.59,79.62,79.59,79.62,464680.0
2025-06-11 10:50:00,79.62,79.63,79.61,79.61,686037.0,79.62,79.63,79.61,79.61,686037.0
2025-06-11 11:00:00,79.61,79.62,79.57,79.58,413632.0,79.61,79.62,79.57,79.58,413632.0
2025-06-11 11:10:00,79.57,79.61,79.57,79.6,347511.0,79.57,79.61,79.57,79.6,347511.0
2025-06-11 11:20:00,79.6,79.61,79.59,79.59,288351.0,79.6,79.61,79.59,79.59,288351.0
2025-06-11 11:30:00,79.6,79.6,79.58,79.58,141607.0,79.6,79.6,79.58,79.58,141607.0
2025-06-11 11:40:00,79.59,79.6,79.58,79.59,519037.0,79.59,79.6,79.58,79.59,519037.0
2025-06-11 11:50:00,79.6,79.62,79.59,79.61,331746.0,79.6,79.62,79.59,79.61,331746.0
2025-06-11 12:00:00,79.61,79.61,79.57,79.59,364246.0,79.61,79.61,79.57,79.59,364246.0
2025-06-11 12:10:00,79.59,79.59,79.57,79.58,127142.0,79.59,79.59,79.57,79.58,127142.0
2025-06-11 12:20:00,79.58,79.62,79.56,79.62,486071.0,79.58,79.62,79.56,79.62,486071.0
2025-06-11 12:30:00,79.62,79.62,79.59,79.59,319014.0,79.62,79.62,79.59,79.59,319014.0
2025-06-11 12:40:00,79.59,79.62,79.58,79.61,407357.0,79.59,79.62,79.58,79.61,407357.0
2025-06-11 12:50:00,79.62,79.62,79.59,79.61,614403.0,79.62,79.62,79.59,79.61,614403.0
2025-06-11 13:00:00,79.61,79.64,79.59,79.64,624319.0,79.61,79.64,79.59,79.64,624319.0
2025-06-11 13:10:00,79.64,79.64,79.61,79.63,447475.0,79.64,79.64,79.61,79.63,447475.0
2025-06-11 13:20:00,79.63,79.63,79.61,79.62,146249.0,79.63,79.63,79.61,79.62,146249.0
2025-06-11 13:30:00,79.62,79.62,79.59,79.59,960071.0,79.62,79.62,79.59,79.59,960071.0
2025-06-11 13:40:00,79.59,79.61,79.59,79.59,454652.0,79.59,79.61,79.59,79.59,454652.0
2025-06-11 13:50:00,79.59,79.6,79.57,79.58,389902.0,79.59,79.6,79.57,79.58,389902.0
2025-06-11 14:00:00,79.58,79.59,79.53,79.56,895148.0,79.58,79.59,79.53,79.56,895148.0
2025-06-11 14:10:00,79.56,79.57,79.51,79.55,1036374.0,79.56,79.57,79.51,79.55,1036374.0
2025-06-11 14:20:00,79.55,79.59,79.54,79.58,708411.0,79.55,79.59,79.54,79.58,708411.0
2025-06-11 14:30:00,79.57,79.6,79.55,79.59,463738.0,79.57,79.6,79.55,79.59,463738.0
2025-06-11 14:40:00,79.59,79.6,79.59,79.6,59919.0,79.59,79.6,79.59,79.6,59919.0
2025-06-11 14:50:00,79.6,79.6,79.55,79.56,1502279.0,79.6,79.6,79.55,79.56,1502279.0
2025-06-11 15:00:00,79.56,79.56,79.53,79.55,1221244.0,79.56,79.56,79.53,79.55,1221244.0
2025-06-11 15:10:00,79.55,79.56,79.54,79.54,532807.0,79.55,79.56,79.54,79.54,532807.0
2025-06-11 15:20:00,79.55,79.56,79.54,79.56,578734.0,79.55,79.56,79.54,79.56,578734.0
2025-06-11 15:30:00,79.55,79.56,79.53,79.54,790638.0,79.55,79.56,79.53,79.54,790638.0
2025-06-11 15:40:00,79.55,79.56,79.51,79.51,1208259.0,79.55,79.56,79.51,79.51,1208259.0
2025-06-11 15:50:00,79.52,79.53,79.49,79.51,2965286.0,79.52,79.53,79.49,79.51,2965286.0
2025-06-12 09:30:00,79.51,79.54,79.47,79.48,590651.0,79.51,79.54,79.47,79.48,590651.0
2025-06-12 09:40:00,79.48,79.53,79.48,79.51,1266829.0,79.48,79.53,79.48,79.51,1266829.0
2025-06-12 09:50:00,79.5,79.53,79.48,79.53,967055.0,79.5,79.53,79.48,79.53,967055.0
2025-06-12 10:00:00,79.53,79.55,79.52,79.55,336761.0,79.53,79.55,79.52,79.55,336761.0
2025-06-12 10:10:00,79.55,79.56,79.53,79.55,571716.0,79.55,79.56,79.53,79.55,571716.0
2025-06-12 10:20:00,79.55,79.56,79.53,79.54,544917.0,79.55,79.56,79.53,79.54,544917.0
2025-06-12 10:30:00,79.53,79.54,79.51,79.53,1454831.0,79.53,79.54,79.51,79.53,1454831.0
2025-06-12 10:40:00,79.53,79.54,79.53,79.53,196643.0,79.53,79.54,79.53,79.53,196643.0
2025-06-12 10:50:00,79.54,79.54,79.5,79.51,1156041.0,79.54,79.54,79.5,79.51,1156041.0
2025-06-12 11:00:00,79.51,79.54,79.5,79.53,702806.0,79.51,79.54,79.5,79.53,702806.0
2025-06-12 11:10:00,79.53,79.53,79.49,79.51,642335.0,79.53,79.53,79.49,79.51,642335.0
2025-06-12 11:20:00,79.5,79.54,79.48,79.53,1601543.0,79.5,79.54,79.48,79.53,1601543.0
2025-06-12 11:30:00,79.53,79.53,79.5,79.5,853694.0,79.53,79.53,79.5,79.5,853694.0
2025-06-12 11:40:00,79.51,79.51,79.48,79.51,414061.0,79.51,79.51,79.48,79.51,414061.0
2025-06-12 11:50:00,79.51,79.52,79.49,79.5,362567.0,79.51,79.52,79.49,79.5,362567.0
2025-06-12 12:00:00,79.5,79.52,79.48,79.51,426682.0,79.5,79.52,79.48,79.51,426682.0
2025-06-12 12:10:00,79.51,79.53,79.51,79.51,180062.0,79.51,79.53,79.51,79.51,180062.0
2025-06-12 12:20:00,79.52,79.53,79.5,79.52,190213.0,79.52,79.53,79.5,79.52,190213.0
2025-06-12 12:30:00,79.52,79.52,79.5,79.52,328011.0,79.52,79.52,79.5,79.52,328011.0
2025-06-12 12:40:00,79.51,79.52,79.5,79.52,606713.0,79.51,79.52,79.5,79.52,606713.0
2025-06-12 12:50:00,79.52,79.52,79.5,79.5,333207.0,79.52,79.52,79.5,79.5,333207.0
2025-06-12 13:00:00,79.5,79.54,79.49,79.54,606668.0,79.5,79.54,79.49,79.54,606668.0
2025-06-12 13:10:00,79.54,79.55,79.53,79.55,583329.0,79.54,79.55,79.53,79.55,583329.0
2025-06-12 13:20:00,79.54,79.54,79.52,79.52,153035.0,79.54,79.54,79.52,79.52,153035.0
2025-06-12 13:30:00,79.53,79.54,79.52,79.53,477996.0,79.53,79.54,79.52,79.53,477996.0
2025-06-12 13:40:00,79.54,79.54,79.52,79.53,193706.0,79.54,79.54,79.52,79.53,193706.0
2025-06-12 13:50:00,79.52,79.54,79.52,79.53,197819.0,79.52,79.54,79.52,79.53,197819.0
2025-06-12 14:00:00,79.53,79.53,79.52,79.53,64270.0,79.53,79.53,79.52,79.53,64270.0
2025-06-12 14:10:00,79.52,79.53,79.52,79.52,36127.0,79.52,79.53,79.52,79.52,36127.0
2025-06-12 14:20:00,79.52,79.53,79.49,79.51,661373.0,79.52,79.53,79.49,79.51,661373.0
2025-06-12 14:30:00,79.5,79.52,79.5,79.51,134282.0,79.5,79.52,79.5,79.51,134282.0
2025-06-12 14:40:00,79.51,79.53,79.51,79.53,211262.0,79.51,79.53,79.51,79.53,211262.0
2025-06-12 14:50:00,79.53,79.55,79.52,79.54,179166.0,79.53,79.55,79.52,79.54,179166.0
2025-06-12 15:00:00,79.53,79.55,79.53,79.54,314802.0,79.53,79.55,79.53,79.54,314802.0
2025-06-12 15:10:00,79.54,79.54,79.52,79.54,553194.0,79.54,79.54,79.52,79.54,553194.0
2025-06-12 15:20:00,79.53,79.54,79.52,79.53,272688.0,79.53,79.54,79.52,79.53,272688.0
2025-06-12 15:30:00,79.53,79.55,79.52,79.54,445172.0,79.53,79.55,79.52,79.54,445172.0
2025-06-12 15:40:00,79.54,79.55,79.53,79.55,973462.0,79.54,79.55,79.53,79.55,973462.0
2025-06-12 15:50:00,79.55,79.59,79.54,79.58,3138788.0,79.55,79.59,79.54,79.58,3138788.0
2025-06-13 09:30:00,79.42,79.48,79.4,79.48,797754.0,79.42,79.48,79.4,79.48,797754.0
2025-06-13 09:40:00,79.48,79.5,79.43,79.44,741823.0,79.48,79.5,79.43,79.44,741823.0
2025-06-13 09:50:00,79.44,79.44,79.4,79.44,1688290.0,79.44,79.44,79.4,79.44,1688290.0
2025-06-13 10:00:00,79.44,79.46,79.4,79.42,688137.0,79.44,79.46,79.4,79.42,688137.0
2025-06-13 10:10:00,79.41,79.42,79.37,79.39,1513344.0,79.41,79.42,79.37,79.39,1513344.0
2025-06-13 10:20:00,79.38,79.39,79.35,79.36,522247.0,79.38,79.39,79.35,79.36,522247.0
2025-06-13 10:30:00,79.35,79.39,79.35,79.39,353145.0,79.35,79.39,79.35,79.39,353145.0
2025-06-13 10:40:00,79.39,79.41,79.37,79.38,1001346.0,79.39,79.41,79.37,79.38,1001346.0
2025-06-13 10:50:00,79.37,79.43,79.37,79.42,977160.0,79.37,79.43,79.37,79.42,977160.0
2025-06-13 11:00:00,79.42,79.42,79.4,79.41,1230579.0,79.42,79.42,79.4,79.41,1230579.0
2025-06-13 11:10:00,79.41,79.41,79.38,79.39,620763.0,79.41,79.41,79.38,79.39,620763.0
2025-06-13 11:20:00,79.4,79.44,79.39,79.42,1352436.0,79.4,79.44,79.39,79.42,1352436.0
2025-06-13 11:30:00,79.43,79.44,79.41,79.42,451657.0,79.43,79.44,79.41,79.42,451657.0
2025-06-13 11:40:00,79.41,79.45,79.41,79.44,401035.0,79.41,79.45,79.41,79.44,401035.0
2025-06-13 11:50:00,79.45,79.46,79.43,79.45,347489.0,79.45,79.46,79.43,79.45,347489.0
2025-06-13 12:00:00,79.45,79.46,79.43,79.45,238565.0,79.45,79.46,79.43,79.45,238565.0
2025-06-13 12:10:00,79.45,79.47,79.45,79.45,331795.0,79.45,79.47,79.45,79.45,331795.0
2025-06-13 12:20:00,79.45,79.46,79.41,79.42,478274.0,79.45,79.46,79.41,79.42,478274.0
2025-06-13 12:30:00,79.42,79.43,79.4,79.4,400755.0,79.42,79.43,79.4,79.4,400755.0
2025-06-13 12:40:00,79.4,79.42,79.4,79.42,824925.0,79.4,79.42,79.4,79.42,824925.0
2025-06-13 12:50:00,79.42,79.45,79.41,79.44,281531.0,79.42,79.45,79.41,79.44,281531.0
2025-06-13 13:00:00,79.44,79.44,79.41,79.41,169023.0,79.44,79.44,79.41,79.41,169023.0
2025-06-13 13:10:00,79.42,79.42,79.38,79.41,621125.0,79.42,79.42,79.38,79.41,621125.0
2025-06-13 13:20:00,79.41,79.43,79.39,79.4,735418.0,79.41,79.43,79.39,79.4,735418.0
2025-06-13 13:30:00,79.4,79.41,79.37,79.39,451343.0,79.4,79.41,79.37,79.39,451343.0
2025-06-13 13:40:00,79.39,79.4,79.37,79.37,383938.0,79.39,79.4,79.37,79.37,383938.0
2025-06-13 13:50:00,79.38,79.41,79.37,79.4,537778.0,79.38,79.41,79.37,79.4,537778.0
2025-06-13 14:00:00,79.41,79.43,79.39,79.4,827954.0,79.41,79.43,79.39,79.4,827954.0
2025-06-13 14:10:00,79.4,79.42,79.37,79.4,888958.0,79.4,79.42,79.37,79.4,888958.0
2025-06-13 14:20:00,79.4,79.4,79.35,79.36,716926.0,79.4,79.4,79.35,79.36,716926.0
2025-06-13 14:30:00,79.36,79.36,79.31,79.33,990019.0,79.36,79.36,79.31,79.33,990019.0
2025-06-13 14:40:00,79.33,79.38,79.32,79.37,691496.0,79.33,79.38,79.32,79.37,691496.0
2025-06-13 14:50:00,79.37,79.41,79.36,79.4,324307.0,79.37,79.41,79.36,79.4,324307.0
2025-06-13 15:00:00,79.4,79.4,79.36,79.38,747296.0,79.4,79.4,79.36,79.38,747296.0
2025-06-13 15:10:00,79.38,79.38,79.34,79.34,594920.0,79.38,79.38,79.34,79.34,594920.0
2025-06-13 15:20:00,79.35,79.36,79.32,79.34,507901.0,79.35,79.36,79.32,79.34,507901.0
2025-06-13 15:30:00,79.34,79.36,79.32,79.35,1017687.0,79.34,79.36,79.32,79.35,1017687.0
2025-06-13 15:40:00,79.36,79.36,79.32,79.32,1316298.0,79.36,79.36,79.32,79.32,1316298.0
2025-06-13 15:50:00,79.33,79.36,79.3,79.36,3099740.0,79.33,79.36,79.3,79.36,3099740.0
2025-06-16 09:30:00,79.52,79.58,79.5,79.5,1322102.0,79.52,79.58,79.5,79.5,1322102.0
2025-06-16 09:40:00,79.5,79.53,79.49,79.52,808521.0,79.5,79.53,79.49,79.52,808521.0
2025-06-16 09:50:00,79.53,79.58,79.51,79.57,777718.0,79.53,79.58,79.51,79.57,777718.0
2025-06-16 10:00:00,79.57,79.59,79.54,79.55,819229.0,79.57,79.59,79.54,79.55,819229.0
2025-06-16 10:10:00,79.55,79.6,79.54,79.6,545317.0,79.55,79.6,79.54,79.6,545317.0
2025-06-16 10:20:00,79.6,79.6,79.56,79.56,894516.0,79.6,79.6,79.56,79.56,894516.0
2025-06-16 10:30:00,79.56,79.58,79.56,79.56,935055.0,79.56,79.58,79.56,79.56,935055.0
2025-06-16 10:40:00,79.56,79.57,79.54,79.56,1011007.0,79.56,79.57,79.54,79.56,1011007.0
2025-06-16 10:50:00,79.56,79.57,79.55,79.56,296448.0,79.56,79.57,79.55,79.56,296448.0
2025-06-16 11:00:00,79.56,79.56,79.54,79.55,365126.0,79.56,79.56,79.54,79.55,365126.0
2025-06-16 11:10:00,79.55,79.56,79.53,79.56,795498.0,79.55,79.56,79.53,79.56,795498.0
2025-06-16 11:20:00,79.56,79.56,79.54,79.55,457830.0,79.56,79.56,79.54,79.55,457830.0
2025-06-16 11:30:00,79.55,79.57,79.54,79.57,270374.0,79.55,79.57,79.54,79.57,270374.0
2025-06-16 11:40:00,79.57,79.58,79.56,79.58,209671.0,79.57,79.58,79.56,79.58,209671.0
2025-06-16 11:50:00,79.57,79.58,79.54,79.55,433365.0,79.57,79.58,79.54,79.55,433365.0
2025-06-16 12:00:00,79.55,79.56,79.53,79.54,537712.0,79.55,79.56,79.53,79.54,537712.0
2025-06-16 12:10:00,79.54,79.54,79.52,79.54,300331.0,79.54,79.54,79.52,79.54,300331.0
2025-06-16 12:20:00,79.54,79.55,79.52,79.53,394309.0,79.54,79.55,79.52,79.53,394309.0
2025-06-16 12:30:00,79.53,79.54,79.52,79.54,288074.0,79.53,79.54,79.52,79.54,288074.0
2025-06-16 12:40:00,79.54,79.54,79.51,79.53,207719.0,79.54,79.54,79.51,79.53,207719.0
2025-06-16 12:50:00,79.53,79.54,79.51,79.52,285614.0,79.53,79.54,79.51,79.52,285614.0
2025-06-16 13:00:00,79.52,79.53,79.5,79.51,182755.0,79.52,79.53,79.5,79.51,182755.0
2025-06-16 13:10:00,79.51,79.53,79.5,79.53,116629.0,79.51,79.53,79.5,79.53,116629.0
2025-06-16 13:20:00,79.53,79.55,79.52,79.54,203571.0,79.53,79.55,79.52,79.54,203571.0
2025-06-16 13:30:00,79.55,79.56,79.53,79.54,275195.0,79.55,79.56,79.53,79.54,275195.0
2025-06-16 13:40:00,79.53,79.54,79.51,79.53,384942.0,79.53,79.54,79.51,79.53,384942.0
2025-06-16 13:50:00,79.52,79.53,79.5,79.53,580508.0,79.52,79.53,79.5,79.53,580508.0
2025-06-16 14:00:00,79.53,79.54,79.51,79.53,466391.0,79.53,79.54,79.51,79.53,466391.0
2025-06-16 14:10:00,79.53,79.53,79.51,79.52,203283.0,79.53,79.53,79.51,79.52,203283.0
2025-06-16 14:20:00,79.52,79.54,79.51,79.53,250182.0,79.52,79.54,79.51,79.53,250182.0
2025-06-16 14:30:00,79.53,79.54,79.52,79.54,247581.0,79.53,79.54,79.52,79.54,247581.0
2025-06-16 14:40:00,79.54,79.55,79.53,79.54,123159.0,79.54,79.55,79.53,79.54,123159.0
2025-06-16 14:50:00,79.54,79.56,79.53,79.54,261484.0,79.54,79.56,79.53,79.54,261484.0
2025-06-16 15:00:00,79.54,79.55,79.52,79.52,697371.0,79.54,79.55,79.52,79.52,697371.0
2025-06-16 15:10:00,79.53,79.53,79.51,79.53,647161.0,79.53,79.53,79.51,79.53,647161.0
2025-06-16 15:20:00,79.53,79.56,79.52,79.56,585155.0,79.53,79.56,79.52,79.56,585155.0
2025-06-16 15:30:00,79.56,79.56,79.54,79.56,1048121.0,79.56,79.56,79.54,79.56,1048121.0
2025-06-16 15:40:00,79.55,79.56,79.54,79.54,1361460.0,79.55,79.56,79.54,79.54,1361460.0
2025-06-16 15:50:00,79.54,79.55,79.52,79.53,1701412.0,79.54,79.55,79.52,79.53,1701412.0
2025-06-17 09:30:00,79.52,79.65,79.5,79.51,698673.0,79.52,79.65,79.5,79.51,698673.0
2025-06-17 09:40:00,79.51,79.51,79.48,79.5,1166014.0,79.51,79.51,79.48,79.5,1166014.0
2025-06-17 09:50:00,79.5,79.53,79.49,79.53,547143.0,79.5,79.53,79.49,79.53,547143.0
2025-06-17 10:00:00,79.53,79.55,79.5,79.55,756135.0,79.53,79.55,79.5,79.55,756135.0
2025-06-17 10:10:00,79.55,79.57,79.51,79.52,671715.0,79.55,79.57,79.51,79.52,671715.0
2025-06-17 10:20:00,79.52,79.52,79.5,79.51,510020.0,79.52,79.52,79.5,79.51,510020.0
2025-06-17 10:30:00,79.51,79.52,79.48,79.48,493689.0,79.51,79.52,79.48,79.48,493689.0
2025-06-17 10:40:00,79.49,79.49,79.46,79.48,1094322.0,79.49,79.49,79.46,79.48,1094322.0
2025-06-17 10:50:00,79.48,79.49,79.47,79.47,712189.0,79.48,79.49,79.47,79.47,712189.0
2025-06-17 11:00:00,79.47,79.5,79.47,79.5,262455.0,79.47,79.5,79.47,79.5,262455.0
2025-06-17 11:10:00,79.5,79.52,79.49,79.51,705141.0,79.5,79.52,79.49,79.51,705141.0
2025-06-17 11:20:00,79.5,79.51,79.46,79.47,781472.0,79.5,79.51,79.46,79.47,781472.0
2025-06-17 11:30:00,79.47,79.5,79.46,79.48,663450.0,79.47,79.5,79.46,79.48,663450.0
2025-06-17 11:40:00,79.48,79.5,79.46,79.48,609274.0,79.48,79.5,79.46,79.48,609274.0
2025-06-17 11:50:00,79.48,79.5,79.47,79.48,304006.0,79.48,79.5,79.47,79.48,304006.0
2025-06-17 12:00:00,79.48,79.49,79.47,79.48,984845.0,79.48,79.49,79.47,79.48,984845.0
2025-06-17 12:10:00,79.48,79.51,79.48,79.5,312621.0,79.48,79.51,79.48,79.5,312621.0
2025-06-17 12:20:00,79.5,79.51,79.49,79.49,450344.0,79.5,79.51,79.49,79.49,450344.0
2025-06-17 12:30:00,79.5,79.5,79.49,79.49,785661.0,79.5,79.5,79.49,79.49,785661.0
2025-06-17 12:40:00,79.5,79.5,79.44,79.45,603895.0,79.5,79.5,79.44,79.45,603895.0
2025-06-17 12:50:00,79.45,79.46,79.4,79.41,696543.0,79.45,79.46,79.4,79.41,696543.0
2025-06-17 13:00:00,79.41,79.45,79.39,79.45,538526.0,79.41,79.45,79.39,79.45,538526.0
2025-06-17 13:10:00,79.45,79.45,79.43,79.43,568730.0,79.45,79.45,79.43,79.43,568730.0
2025-06-17 13:20:00,79.43,79.43,79.4,79.41,104861.0,79.43,79.43,79.4,79.41,104861.0
2025-06-17 13:30:00,79.41,79.44,79.39,79.44,510299.0,79.41,79.44,79.39,79.44,510299.0
2025-06-17 13:40:00,79.43,79.43,79.39,79.41,418670.0,79.43,79.43,79.39,79.41,418670.0
2025-06-17 13:50:00,79.41,79.43,79.39,79.41,472567.0,79.41,79.43,79.39,79.41,472567.0
2025-06-17 14:00:00,79.41,79.41,79.37,79.4,955944.0,79.41,79.41,79.37,79.4,955944.0
2025-06-17 14:10:00,79.4,79.41,79.38,79.4,280408.0,79.4,79.41,79.38,79.4,280408.0
2025-06-17 14:20:00,79.39,79.4,79.37,79.4,247603.0,79.39,79.4,79.37,79.4,247603.0
2025-06-17 14:30:00,79.4,79.42,79.39,79.41,531168.0,79.4,79.42,79.39,79.41,531168.0
2025-06-17 14:40:00,79.41,79.42,79.39,79.42,449903.0,79.41,79.42,79.39,79.42,449903.0
2025-06-17 14:50:00,79.42,79.44,79.41,79.44,472385.0,79.42,79.44,79.41,79.44,472385.0
2025-06-17 15:00:00,79.44,79.45,79.42,79.44,413861.0,79.44,79.45,79.42,79.44,413861.0
2025-06-17 15:10:00,79.44,79.45,79.43,79.44,476975.0,79.44,79.45,79.43,79.44,476975.0
2025-06-17 15:20:00,79.44,79.45,79.43,79.45,310101.0,79.44,79.45,79.43,79.45,310101.0
2025-06-17 15:30:00,79.45,79.45,79.43,79.44,245200.0,79.45,79.45,79.43,79.44,245200.0
2025-06-17 15:40:00,79.44,79.46,79.42,79.44,1537547.0,79.44,79.46,79.42,79.44,1537547.0
2025-06-17 15:50:00,79.45,79.46,79.43,79.45,1940449.0,79.45,79.46,79.43,79.45,1940449.0
2025-06-18 09:30:00,79.49,79.55,79.43,79.47,1109325.0,79.49,79.55,79.43,79.47,1109325.0
2025-06-18 09:40:00,79.47,79.48,79.45,79.48,576526.0,79.47,79.48,79.45,79.48,576526.0
2025-06-18 09:50:00,79.47,79.49,79.47,79.48,177730.0,79.47,79.49,79.47,79.48,177730.0
2025-06-18 10:00:00,79.48,79.51,79.46,79.49,343525.0,79.48,79.51,79.46,79.49,343525.0
2025-06-18 10:10:00,79.5,79.55,79.49,79.54,1096683.0,79.5,79.55,79.49,79.54,1096683.0
2025-06-18 10:20:00,79.54,79.54,79.52,79.54,501647.0,79.54,79.54,79.52,79.54,501647.0
2025-06-18 10:30:00,79.54,79.55,79.53,79.55,1256479.0,79.54,79.55,79.53,79.55,1256479.0
2025-06-18 10:40:00,79.55,79.56,79.53,79.55,1224081.0,79.55,79.56,79.53,79.55,1224081.0
2025-06-18 10:50:00,79.55,79.57,79.54,79.56,407076.0,79.55,79.57,79.54,79.56,407076.0
2025-06-18 11:00:00,79.56,79.58,79.55,79.56,668263.0,79.56,79.58,79.55,79.56,668263.0
2025-06-18 11:10:00,79.56,79.57,79.55,79.56,612494.0,79.56,79.57,79.55,79.56,612494.0
2025-06-18 11:20:00,79.56,79.57,79.55,79.56,257035.0,79.56,79.57,79.55,79.56,257035.0
2025-06-18 11:30:00,79.56,79.57,79.54,79.55,455180.0,79.56,79.57,79.54,79.55,455180.0
2025-06-18 11:40:00,79.54,79.57,79.54,79.56,223099.0,79.54,79.57,79.54,79.56,223099.0
2025-06-18 11:50:00,79.57,79.59,79.56,79.57,499868.0,79.57,79.59,79.56,79.57,499868.0
2025-06-18 12:00:00,79.56,79.59,79.55,79.58,139173.0,79.56,79.59,79.55,79.58,139173.0
2025-06-18 12:10:00,79.59,79.59,79.56,79.57,373660.0,79.59,79.59,79.56,79.57,373660.0
2025-06-18 12:20:00,79.57,79.58,79.56,79.56,198050.0,79.57,79.58,79.56,79.56,198050.0
2025-06-18 12:30:00,79.56,79.6,79.56,79.59,277382.0,79.56,79.6,79.56,79.59,277382.0
2025-06-18 12:40:00,79.59,79.6,79.58,79.59,1081004.0,79.59,79.6,79.58,79.59,1081004.0
2025-06-18 12:50:00,79.6,79.61,79.58,79.58,196079.0,79.6,79.61,79.58,79.58,196079.0
2025-06-18 13:00:00,79.58,79.59,79.56,79.58,755809.0,79.58,79.59,79.56,79.58,755809.0
2025-06-18 13:10:00,79.58,79.59,79.57,79.57,331280.0,79.58,79.59,79.57,79.57,331280.0
2025-06-18 13:20:00,79.58,79.58,79.56,79.56,415466.0,79.58,79.58,79.56,79.56,415466.0
2025-06-18 13:30:00,79.56,79.57,79.54,79.56,437496.0,79.56,79.57,79.54,79.56,437496.0
2025-06-18 13:40:00,79.56,79.6,79.55,79.59,416523.0,79.56,79.6,79.55,79.59,416523.0
2025-06-18 13:50:00,79.59,79.61,79.57,79.59,713005.0,79.59,79.61,79.57,79.59,713005.0
2025-06-18 14:00:00,79.59,79.71,79.57,79.61,646922.0,79.59,79.71,79.57,79.61,646922.0
2025-06-18 14:10:00,79.61,79.63,79.59,79.61,253259.0,79.61,79.63,79.59,79.61,253259.0
2025-06-18 14:20:00,79.6,79.61,79.57,79.59,1087429.0,79.6,79.61,79.57,79.59,1087429.0
2025-06-18 14:30:00,79.59,79.62,79.57,79.61,955598.0,79.59,79.62,79.57,79.61,955598.0
2025-06-18 14:40:00,79.61,79.63,79.58,79.59,525108.0,79.61,79.63,79.58,79.59,525108.0
2025-06-18 14:50:00,79.59,79.59,79.5,79.52,1071290.0,79.59,79.59,79.5,79.52,1071290.0
2025-06-18 15:00:00,79.52,79.54,79.48,79.5,867904.0,79.52,79.54,79.48,79.5,867904.0
2025-06-18 15:10:00,79.5,79.55,79.48,79.55,804277.0,79.5,79.55,79.48,79.55,804277.0
2025-06-18 15:20:00,79.55,79.57,79.53,79.54,458672.0,79.55,79.57,79.53,79.54,458672.0
2025-06-18 15:30:00,79.54,79.58,79.52,79.56,738006.0,79.54,79.58,79.52,79.56,738006.0
2025-06-18 15:40:00,79.56,79.58,79.56,79.58,360633.0,79.56,79.58,79.56,79.58,360633.0
2025-06-18 15:50:00,79.57,79.59,79.53,79.56,3261703.0,79.57,79.59,79.53,79.56,3261703.0
2025-06-20 09:30:00,79.62,79.68,79.59,79.67,1203939.0,79.62,79.68,79.59,79.67,1203939.0
2025-06-20 09:40:00,79.67,79.69,79.64,79.65,1459500.0,79.67,79.69,79.64,79.65,1459500.0
2025-06-20 09:50:00,79.64,79.66,79.63,79.66,1000170.0,79.64,79.66,79.63,79.66,1000170.0
2025-06-20 10:00:00,79.66,79.66,79.63,79.63,722250.0,79.66,79.66,79.63,79.63,722250.0
2025-06-20 10:10:00,79.64,79.65,79.62,79.65,1133514.0,79.64,79.65,79.62,79.65,1133514.0
2025-06-20 10:20:00,79.65,79.67,79.62,79.66,782257.0,79.65,79.67,79.62,79.66,782257.0
2025-06-20 10:30:00,79.66,79.67,79.64,79.67,1072439.0,79.66,79.67,79.64,79.67,1072439.0
2025-06-20 10:40:00,79.67,79.67,79.63,79.65,1265676.0,79.67,79.67,79.63,79.65,1265676.0
2025-06-20 10:50:00,79.66,79.68,79.63,79.67,1210888.0,79.66,79.68,79.63,79.67,1210888.0
2025-06-20 11:00:00,79.67,79.68,79.66,79.68,631177.0,79.67,79.68,79.66,79.68,631177.0
2025-06-20 11:10:00,79.68,79.71,79.67,79.69,2254056.0,79.68,79.71,79.67,79.69,2254056.0
2025-06-20 11:20:00,79.7,79.71,79.67,79.69,567814.0,79.7,79.71,79.67,79.69,567814.0
2025-06-20 11:30:00,79.7,79.74,79.69,79.73,992818.0,79.7,79.74,79.69,79.73,992818.0
2025-06-20 11:40:00,79.73,79.74,79.71,79.72,713371.0,79.73,79.74,79.71,79.72,713371.0
2025-06-20 11:50:00,79.72,79.72,79.7,79.7,498782.0,79.72,79.72,79.7,79.7,498782.0
2025-06-20 12:00:00,79.7,79.74,79.7,79.73,557483.0,79.7,79.74,79.7,79.73,557483.0
2025-06-20 12:10:00,79.73,79.75,79.72,79.73,616896.0,79.73,79.75,79.72,79.73,616896.0
2025-06-20 12:20:00,79.73,79.76,79.72,79.75,422760.0,79.73,79.76,79.72,79.75,422760.0
2025-06-20 12:30:00,79.75,79.79,79.74,79.77,1657616.0,79.75,79.79,79.74,79.77,1657616.0
2025-06-20 12:40:00,79.77,79.78,79.75,79.77,657689.0,79.77,79.78,79.75,79.77,657689.0
2025-06-20 12:50:00,79.77,79.79,79.76,79.78,516506.0,79.77,79.79,79.76,79.78,516506.0
2025-06-20 13:00:00,79.78,79.8,79.77,79.8,1292791.0,79.78,79.8,79.77,79.8,1292791.0
2025-06-20 13:10:00,79.79,79.81,79.78,79.79,987018.0,79.79,79.81,79.78,79.79,987018.0
2025-06-20 13:20:00,79.79,79.79,79.76,79.78,275023.0,79.79,79.79,79.76,79.78,275023.0
2025-06-20 13:30:00,79.78,79.78,79.74,79.76,604914.0,79.78,79.78,79.74,79.76,604914.0
2025-06-20 13:40:00,79.76,79.78,79.72,79.77,533698.0,79.76,79.78,79.72,79.77,533698.0
2025-06-20 13:50:00,79.77,79.79,79.76,79.79,1637252.0,79.77,79.79,79.76,79.79,1637252.0
2025-06-20 14:00:00,79.79,79.81,79.78,79.8,648034.0,79.79,79.81,79.78,79.8,648034.0
2025-06-20 14:10:00,79.8,79.8,79.78,79.8,1736204.0,79.8,79.8,79.78,79.8,1736204.0
2025-06-20 14:20:00,79.8,79.81,79.78,79.79,234545.0,79.8,79.81,79.78,79.79,234545.0
2025-06-20 14:30:00,79.79,79.8,79.77,79.78,447360.0,79.79,79.8,79.77,79.78,447360.0
2025-06-20 14:40:00,79.78,79.79,79.76,79.77,1620733.0,79.78,79.79,79.76,79.77,1620733.0
2025-06-20 14:50:00,79.77,79.78,79.74,79.75,781369.0,79.77,79.78,79.74,79.75,781369.0
2025-06-20 15:00:00,79.75,79.77,79.74,79.76,583570.0,79.75,79.77,79.74,79.76,583570.0
2025-06-20 15:10:00,79.76,79.77,79.74,79.76,742272.0,79.76,79.77,79.74,79.76,742272.0
2025-06-20 15:20:00,79.76,79.76,79.75,79.76,249979.0,79.76,79.76,79.75,79.76,249979.0
2025-06-20 15:30:00,79.76,79.77,79.75,79.77,619558.0,79.76,79.77,79.75,79.77,619558.0
2025-06-20 15:40:00,79.76,79.78,79.76,79.76,1303499.0,79.76,79.78,79.76,79.76,1303499.0
2025-06-20 15:50:00,79.77,79.8,79.76,79.79,3344035.0,79.77,79.8,79.76,79.79,3344035.0